date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,26.25,26.35,26.17,26.23,461600.0,14.416,14.4709,14.3721,14.405,461600.0
2005-01-03 09:40:00,26.21,26.24,26.11,26.18,278200.0,14.394,14.4105,14.3391,14.3776,278200.0
2005-01-03 09:50:00,26.18,26.19,25.91,25.98,384200.0,14.3776,14.383,14.2293,14.2677,384200.0
2005-01-03 10:00:00,25.98,26.03,25.8,25.86,215400.0,14.2677,14.2952,14.1689,14.2018,215400.0
2005-01-03 10:10:00,25.86,25.93,25.8,25.83,274600.0,14.2018,14.2403,14.1689,14.1853,274600.0
2005-01-03 10:20:00,25.84,25.86,25.75,25.77,222000.0,14.1908,14.2018,14.1414,14.1524,222000.0
2005-01-03 10:30:00,25.78,25.82,25.63,25.65,196000.0,14.1579,14.1798,14.0755,14.0865,196000.0
2005-01-03 10:40:00,25.65,25.68,25.59,25.68,113000.0,14.0865,14.103,14.0535,14.103,113000.0
2005-01-03 10:50:00,25.68,25.74,25.63,25.68,179000.0,14.103,14.1359,14.0755,14.103,179000.0
2005-01-03 11:00:00,25.68,25.71,25.55,25.61,155000.0,14.103,14.1194,14.0316,14.0645,155000.0
2005-01-03 11:10:00,25.61,25.75,25.61,25.74,125600.0,14.0645,14.1414,14.0645,14.1359,125600.0
2005-01-03 11:20:00,25.75,25.83,25.73,25.74,192000.0,14.1414,14.1853,14.1304,14.1359,192000.0
2005-01-03 11:30:00,25.75,25.78,25.72,25.73,84400.0,14.1414,14.1579,14.1249,14.1304,84400.0
2005-01-03 11:40:00,25.73,25.73,25.65,25.68,133200.0,14.1304,14.1304,14.0865,14.103,133200.0
2005-01-03 11:50:00,25.69,25.72,25.68,25.7,44200.0,14.1085,14.1249,14.103,14.1139,44200.0
2005-01-03 12:00:00,25.7,25.7,25.63,25.64,63600.0,14.1139,14.1139,14.0755,14.081,63600.0
2005-01-03 12:10:00,25.64,25.65,25.61,25.62,176600.0,14.081,14.0865,14.0645,14.07,176600.0
2005-01-03 12:20:00,25.61,25.64,25.6,25.64,50600.0,14.0645,14.081,14.059,14.081,50600.0
2005-01-03 12:30:00,25.64,25.65,25.55,25.58,48400.0,14.081,14.0865,14.0316,14.048,48400.0
2005-01-03 12:40:00,25.58,25.59,25.57,25.59,49600.0,14.048,14.0535,14.0426,14.0535,49600.0
2005-01-03 12:50:00,25.58,25.58,25.55,25.55,46600.0,14.048,14.048,14.0316,14.0316,46600.0
2005-01-03 13:00:00,25.55,25.55,25.48,25.48,51600.0,14.0316,14.0316,13.9931,13.9931,51600.0
2005-01-03 13:10:00,25.47,25.49,25.43,25.49,91000.0,13.9876,13.9986,13.9657,13.9986,91000.0
2005-01-03 13:20:00,25.49,25.55,25.43,25.48,205000.0,13.9986,14.0316,13.9657,13.9931,205000.0
2005-01-03 13:30:00,25.49,25.57,25.45,25.56,92400.0,13.9986,14.0426,13.9767,14.0371,92400.0
2005-01-03 13:40:00,25.57,25.57,25.51,25.54,63000.0,14.0426,14.0426,14.0096,14.0261,63000.0
2005-01-03 13:50:00,25.53,25.56,25.44,25.45,50200.0,14.0206,14.0371,13.9712,13.9767,50200.0
2005-01-03 14:00:00,25.45,25.55,25.45,25.47,55200.0,13.9767,14.0316,13.9767,13.9876,55200.0
2005-01-03 14:10:00,25.47,25.55,25.47,25.55,72400.0,13.9876,14.0316,13.9876,14.0316,72400.0
2005-01-03 14:20:00,25.56,25.56,25.52,25.53,56000.0,14.0371,14.0371,14.0151,14.0206,56000.0
2005-01-03 14:30:00,25.53,25.53,25.48,25.48,74600.0,14.0206,14.0206,13.9931,13.9931,74600.0
2005-01-03 14:40:00,25.49,25.5,25.42,25.5,56600.0,13.9986,14.0041,13.9602,14.0041,56600.0
2005-01-03 14:50:00,25.5,25.52,25.43,25.46,164600.0,14.0041,14.0151,13.9657,13.9821,164600.0
2005-01-03 15:00:00,25.46,25.49,25.43,25.43,206600.0,13.9821,13.9986,13.9657,13.9657,206600.0
2005-01-03 15:10:00,25.43,25.45,25.35,25.36,124800.0,13.9657,13.9767,13.9217,13.9272,124800.0
2005-01-03 15:20:00,25.36,25.36,25.26,25.26,294400.0,13.9272,13.9272,13.8723,13.8723,294400.0
2005-01-03 15:30:00,25.27,25.32,25.21,25.21,271200.0,13.8778,13.9053,13.8448,13.8448,271200.0
2005-01-03 15:40:00,25.21,25.27,25.21,25.24,244000.0,13.8448,13.8778,13.8448,13.8613,244000.0
2005-01-03 15:50:00,25.24,25.28,25.21,25.25,305600.0,13.8613,13.8833,13.8448,13.8668,305600.0
2005-01-04 09:30:00,25.23,25.23,24.88,24.96,780600.0,13.8558,13.8558,13.6636,13.7076,780600.0
2005-01-04 09:40:00,24.95,25.35,24.93,25.35,454800.0,13.7021,13.9217,13.6911,13.9217,454800.0
2005-01-04 09:50:00,25.38,25.77,25.38,25.55,382200.0,13.9382,14.1524,13.9382,14.0316,382200.0
2005-01-04 10:00:00,25.55,25.89,25.54,25.85,391400.0,14.0316,14.2183,14.0261,14.1963,391400.0
2005-01-04 10:10:00,25.86,25.86,25.65,25.66,260800.0,14.2018,14.2018,14.0865,14.092,260800.0
2005-01-04 10:20:00,25.67,25.72,25.47,25.5,209800.0,14.0975,14.1249,13.9876,14.0041,209800.0
2005-01-04 10:30:00,25.5,25.51,25.35,25.49,293800.0,14.0041,14.0096,13.9217,13.9986,293800.0
2005-01-04 10:40:00,25.47,25.47,25.28,25.28,78000.0,13.9876,13.9876,13.8833,13.8833,78000.0
2005-01-04 10:50:00,25.28,25.4,25.28,25.32,73200.0,13.8833,13.9492,13.8833,13.9053,73200.0
2005-01-04 11:00:00,25.32,25.32,25.1,25.11,127400.0,13.9053,13.9053,13.7844,13.7899,127400.0
2005-01-04 11:10:00,25.11,25.3,25.1,25.25,158400.0,13.7899,13.8943,13.7844,13.8668,158400.0
2005-01-04 11:20:00,25.25,25.26,25.16,25.25,97600.0,13.8668,13.8723,13.8174,13.8668,97600.0
2005-01-04 11:30:00,25.25,25.32,25.21,25.32,108200.0,13.8668,13.9053,13.8448,13.9053,108200.0
2005-01-04 11:40:00,25.32,25.32,25.22,25.25,63000.0,13.9053,13.9053,13.8503,13.8668,63000.0
2005-01-04 11:50:00,25.25,25.26,25.17,25.2,75200.0,13.8668,13.8723,13.8229,13.8394,75200.0
2005-01-04 12:00:00,25.2,25.23,25.13,25.14,102400.0,13.8394,13.8558,13.8009,13.8064,102400.0
2005-01-04 12:10:00,25.13,25.18,25.03,25.11,145200.0,13.8009,13.8284,13.746,13.7899,145200.0
2005-01-04 12:20:00,25.11,25.24,25.11,25.2,103400.0,13.7899,13.8613,13.7899,13.8394,103400.0
2005-01-04 12:30:00,25.2,25.25,25.17,25.19,47800.0,13.8394,13.8668,13.8229,13.8339,47800.0
2005-01-04 12:40:00,25.18,25.25,25.17,25.25,63400.0,13.8284,13.8668,13.8229,13.8668,63400.0
2005-01-04 12:50:00,25.25,25.28,25.24,25.25,97400.0,13.8668,13.8833,13.8613,13.8668,97400.0
2005-01-04 13:00:00,25.25,25.41,25.25,25.39,72000.0,13.8668,13.9547,13.8668,13.9437,72000.0
2005-01-04 13:10:00,25.38,25.5,25.38,25.43,133200.0,13.9382,14.0041,13.9382,13.9657,133200.0
2005-01-04 13:20:00,25.45,25.46,25.42,25.46,69600.0,13.9767,13.9821,13.9602,13.9821,69600.0
2005-01-04 13:30:00,25.46,25.48,25.43,25.43,57000.0,13.9821,13.9931,13.9657,13.9657,57000.0
2005-01-04 13:40:00,25.43,25.46,25.35,25.36,48400.0,13.9657,13.9821,13.9217,13.9272,48400.0
2005-01-04 13:50:00,25.36,25.39,25.31,25.33,55600.0,13.9272,13.9437,13.8998,13.9108,55600.0
2005-01-04 14:00:00,25.33,25.33,25.18,25.18,79000.0,13.9108,13.9108,13.8284,13.8284,79000.0
2005-01-04 14:10:00,25.19,25.27,25.15,25.15,70800.0,13.8339,13.8778,13.8119,13.8119,70800.0
2005-01-04 14:20:00,25.15,25.19,25.05,25.16,138600.0,13.8119,13.8339,13.757,13.8174,138600.0
2005-01-04 14:30:00,25.16,25.37,25.11,25.28,171000.0,13.8174,13.9327,13.7899,13.8833,171000.0
2005-01-04 14:40:00,25.28,25.33,25.13,25.17,127800.0,13.8833,13.9108,13.8009,13.8229,127800.0
2005-01-04 14:50:00,25.17,25.25,25.12,25.25,102600.0,13.8229,13.8668,13.7954,13.8668,102600.0
2005-01-04 15:00:00,25.24,25.25,25.06,25.07,181600.0,13.8613,13.8668,13.7625,13.768,181600.0
2005-01-04 15:10:00,25.07,25.14,25.06,25.09,120800.0,13.768,13.8064,13.7625,13.7789,120800.0
2005-01-04 15:20:00,25.09,25.11,25.05,25.06,80000.0,13.7789,13.7899,13.757,13.7625,80000.0
2005-01-04 15:30:00,25.07,25.17,25.06,25.13,70200.0,13.768,13.8229,13.7625,13.8009,70200.0
2005-01-04 15:40:00,25.13,25.18,25.09,25.1,63800.0,13.8009,13.8284,13.7789,13.7844,63800.0
2005-01-04 15:50:00,25.09,25.09,25.0,25.06,338200.0,13.7789,13.7789,13.7295,13.7625,338200.0
2005-01-05 09:30:00,25.43,25.45,25.29,25.45,143000.0,13.9657,13.9767,13.8888,13.9767,143000.0
2005-01-05 09:40:00,25.45,25.72,25.28,25.71,189200.0,13.9767,14.1249,13.8833,14.1194,189200.0
2005-01-05 09:50:00,25.71,25.78,25.54,25.55,193600.0,14.1194,14.1579,14.0261,14.0316,193600.0
2005-01-05 10:00:00,25.57,25.74,25.55,25.68,116200.0,14.0426,14.1359,14.0316,14.103,116200.0
2005-01-05 10:10:00,25.68,25.68,25.61,25.61,94400.0,14.103,14.103,14.0645,14.0645,94400.0
2005-01-05 10:20:00,25.64,25.65,25.48,25.48,65200.0,14.081,14.0865,13.9931,13.9931,65200.0
2005-01-05 10:30:00,25.48,25.49,25.33,25.33,60400.0,13.9931,13.9986,13.9108,13.9108,60400.0
2005-01-05 10:40:00,25.33,25.4,25.25,25.26,152200.0,13.9108,13.9492,13.8668,13.8723,152200.0
2005-01-05 10:50:00,25.27,25.3,25.18,25.28,60800.0,13.8778,13.8943,13.8284,13.8833,60800.0
2005-01-05 11:00:00,25.28,25.36,25.25,25.31,124000.0,13.8833,13.9272,13.8668,13.8998,124000.0
2005-01-05 11:10:00,25.32,25.41,25.32,25.35,78200.0,13.9053,13.9547,13.9053,13.9217,78200.0
2005-01-05 11:20:00,25.35,25.36,25.25,25.29,111000.0,13.9217,13.9272,13.8668,13.8888,111000.0
2005-01-05 11:30:00,25.29,25.31,25.24,25.24,37400.0,13.8888,13.8998,13.8613,13.8613,37400.0
2005-01-05 11:40:00,25.22,25.32,25.22,25.31,48200.0,13.8503,13.9053,13.8503,13.8998,48200.0
2005-01-05 11:50:00,25.31,25.31,25.21,25.21,36800.0,13.8998,13.8998,13.8448,13.8448,36800.0
2005-01-05 12:00:00,25.21,25.22,25.01,25.05,73400.0,13.8448,13.8503,13.735,13.757,73400.0
2005-01-05 12:10:00,25.05,25.09,25.04,25.07,38800.0,13.757,13.7789,13.7515,13.768,38800.0
2005-01-05 12:20:00,25.06,25.06,24.96,24.96,118200.0,13.7625,13.7625,13.7076,13.7076,118200.0
2005-01-05 12:30:00,24.94,24.95,24.68,24.71,258200.0,13.6966,13.7021,13.5538,13.5703,258200.0
2005-01-05 12:40:00,24.73,24.76,24.68,24.7,144600.0,13.5812,13.5977,13.5538,13.5648,144600.0
2005-01-05 12:50:00,24.69,24.93,24.69,24.9,78400.0,13.5593,13.6911,13.5593,13.6746,78400.0
2005-01-05 13:00:00,24.9,24.93,24.9,24.91,79800.0,13.6746,13.6911,13.6746,13.6801,79800.0
2005-01-05 13:10:00,24.92,24.92,24.83,24.89,63000.0,13.6856,13.6856,13.6362,13.6691,63000.0
2005-01-05 13:20:00,24.89,25.03,24.89,24.98,69000.0,13.6691,13.746,13.6691,13.7185,69000.0
2005-01-05 13:30:00,24.97,25.13,24.96,25.08,65000.0,13.713,13.8009,13.7076,13.7735,65000.0
2005-01-05 13:40:00,25.08,25.1,24.99,25.09,52200.0,13.7735,13.7844,13.724,13.7789,52200.0
2005-01-05 13:50:00,25.08,25.09,24.93,24.97,61800.0,13.7735,13.7789,13.6911,13.713,61800.0
2005-01-05 14:00:00,24.97,24.99,24.91,24.97,63800.0,13.713,13.724,13.6801,13.713,63800.0
2005-01-05 14:10:00,24.97,24.99,24.85,24.85,81000.0,13.713,13.724,13.6471,13.6471,81000.0
2005-01-05 14:20:00,24.85,24.92,24.85,24.91,34400.0,13.6471,13.6856,13.6471,13.6801,34400.0
2005-01-05 14:30:00,24.89,24.95,24.87,24.93,49400.0,13.6691,13.7021,13.6581,13.6911,49400.0
2005-01-05 14:40:00,24.93,24.94,24.88,24.91,87800.0,13.6911,13.6966,13.6636,13.6801,87800.0
2005-01-05 14:50:00,24.91,24.93,24.86,24.89,67800.0,13.6801,13.6911,13.6526,13.6691,67800.0
2005-01-05 15:00:00,24.89,24.9,24.86,24.87,97000.0,13.6691,13.6746,13.6526,13.6581,97000.0
2005-01-05 15:10:00,24.87,24.99,24.85,24.99,227800.0,13.6581,13.724,13.6471,13.724,227800.0
2005-01-05 15:20:00,24.98,24.99,24.83,24.84,148400.0,13.7185,13.724,13.6362,13.6417,148400.0
2005-01-05 15:30:00,24.84,24.86,24.84,24.85,52600.0,13.6417,13.6526,13.6417,13.6471,52600.0
2005-01-05 15:40:00,24.83,24.89,24.79,24.86,178400.0,13.6362,13.6691,13.6142,13.6526,178400.0
2005-01-05 15:50:00,24.86,24.86,24.79,24.84,148200.0,13.6526,13.6526,13.6142,13.6417,148200.0
2005-01-06 09:30:00,24.84,24.85,24.75,24.84,287800.0,13.6417,13.6471,13.5922,13.6417,287800.0
2005-01-06 09:40:00,24.84,24.84,24.56,24.6,191200.0,13.6417,13.6417,13.4879,13.5098,191200.0
2005-01-06 09:50:00,24.6,24.6,24.35,24.46,282800.0,13.5098,13.5098,13.3726,13.433,282800.0
2005-01-06 10:00:00,24.47,24.54,24.34,24.37,326400.0,13.4385,13.4769,13.3671,13.3835,326400.0
2005-01-06 10:10:00,24.38,24.49,24.38,24.43,189600.0,13.389,13.4494,13.389,13.4165,189600.0
2005-01-06 10:20:00,24.42,24.43,24.03,24.1,499200.0,13.411,13.4165,13.1968,13.2353,499200.0
2005-01-06 10:30:00,24.1,24.41,24.1,24.39,312200.0,13.2353,13.4055,13.2353,13.3945,312200.0
2005-01-06 10:40:00,24.36,24.37,24.18,24.22,245600.0,13.378,13.3835,13.2792,13.3012,245600.0
2005-01-06 10:50:00,24.22,24.25,24.13,24.17,220000.0,13.3012,13.3176,13.2517,13.2737,220000.0
2005-01-06 11:00:00,24.17,24.28,24.13,24.28,69200.0,13.2737,13.3341,13.2517,13.3341,69200.0
2005-01-06 11:10:00,24.29,24.55,24.28,24.46,267600.0,13.3396,13.4824,13.3341,13.433,267600.0
2005-01-06 11:20:00,24.45,24.46,24.4,24.45,106800.0,13.4275,13.433,13.4,13.4275,106800.0
2005-01-06 11:30:00,24.45,24.57,24.45,24.54,425000.0,13.4275,13.4934,13.4275,13.4769,425000.0
2005-01-06 11:40:00,24.52,24.7,24.45,24.68,144600.0,13.4659,13.5648,13.4275,13.5538,144600.0
2005-01-06 11:50:00,24.69,24.73,24.64,24.72,195400.0,13.5593,13.5812,13.5318,13.5758,195400.0
2005-01-06 12:00:00,24.72,24.75,24.68,24.75,80000.0,13.5758,13.5922,13.5538,13.5922,80000.0
2005-01-06 12:10:00,24.75,24.75,24.65,24.74,106800.0,13.5922,13.5922,13.5373,13.5867,106800.0
2005-01-06 12:20:00,24.74,24.8,24.74,24.77,228400.0,13.5867,13.6197,13.5867,13.6032,228400.0
2005-01-06 12:30:00,24.76,24.77,24.7,24.71,62400.0,13.5977,13.6032,13.5648,13.5703,62400.0
2005-01-06 12:40:00,24.72,24.77,24.66,24.7,49000.0,13.5758,13.6032,13.5428,13.5648,49000.0
2005-01-06 12:50:00,24.7,24.7,24.54,24.54,76600.0,13.5648,13.5648,13.4769,13.4769,76600.0
2005-01-06 13:00:00,24.57,24.57,24.5,24.5,174600.0,13.4934,13.4934,13.4549,13.4549,174600.0
2005-01-06 13:10:00,24.51,24.6,24.5,24.57,75600.0,13.4604,13.5098,13.4549,13.4934,75600.0
2005-01-06 13:20:00,24.57,24.68,24.57,24.67,70400.0,13.4934,13.5538,13.4934,13.5483,70400.0
2005-01-06 13:30:00,24.66,24.8,24.66,24.79,161400.0,13.5428,13.6197,13.5428,13.6142,161400.0
2005-01-06 13:40:00,24.79,24.84,24.77,24.83,136800.0,13.6142,13.6417,13.6032,13.6362,136800.0
2005-01-06 13:50:00,24.83,24.83,24.68,24.7,172400.0,13.6362,13.6362,13.5538,13.5648,172400.0
2005-01-06 14:00:00,24.7,24.73,24.68,24.69,56200.0,13.5648,13.5812,13.5538,13.5593,56200.0
2005-01-06 14:10:00,24.68,24.71,24.61,24.7,107600.0,13.5538,13.5703,13.5153,13.5648,107600.0
2005-01-06 14:20:00,24.71,24.73,24.66,24.68,151200.0,13.5703,13.5812,13.5428,13.5538,151200.0
2005-01-06 14:30:00,24.67,24.73,24.66,24.68,75400.0,13.5483,13.5812,13.5428,13.5538,75400.0
2005-01-06 14:40:00,24.68,24.68,24.57,24.62,105800.0,13.5538,13.5538,13.4934,13.5208,105800.0
2005-01-06 14:50:00,24.63,24.68,24.59,24.59,106800.0,13.5263,13.5538,13.5044,13.5044,106800.0
2005-01-06 15:00:00,24.58,24.71,24.55,24.7,143000.0,13.4989,13.5703,13.4824,13.5648,143000.0
2005-01-06 15:10:00,24.7,24.72,24.61,24.66,190200.0,13.5648,13.5758,13.5153,13.5428,190200.0
2005-01-06 15:20:00,24.66,24.67,24.59,24.61,213800.0,13.5428,13.5483,13.5044,13.5153,213800.0
2005-01-06 15:30:00,24.62,24.69,24.62,24.68,229800.0,13.5208,13.5593,13.5208,13.5538,229800.0
2005-01-06 15:40:00,24.67,24.68,24.65,24.66,218000.0,13.5483,13.5538,13.5373,13.5428,218000.0
2005-01-06 15:50:00,24.66,24.66,24.59,24.6,296400.0,13.5428,13.5428,13.5044,13.5098,296400.0
2005-01-07 09:30:00,25.03,25.28,24.97,25.17,266800.0,13.746,13.8833,13.713,13.8229,266800.0
2005-01-07 09:40:00,25.16,25.17,24.96,25.03,327800.0,13.8174,13.8229,13.7076,13.746,327800.0
2005-01-07 09:50:00,25.03,25.06,24.75,24.76,250200.0,13.746,13.7625,13.5922,13.5977,250200.0
2005-01-07 10:00:00,24.75,24.91,24.72,24.73,262800.0,13.5922,13.6801,13.5758,13.5812,262800.0
2005-01-07 10:10:00,24.68,24.74,24.52,24.65,215400.0,13.5538,13.5867,13.4659,13.5373,215400.0
2005-01-07 10:20:00,24.64,24.65,24.5,24.5,141000.0,13.5318,13.5373,13.4549,13.4549,141000.0
2005-01-07 10:30:00,24.5,24.56,24.42,24.43,117200.0,13.4549,13.4879,13.411,13.4165,117200.0
2005-01-07 10:40:00,24.46,24.47,24.3,24.39,144200.0,13.433,13.4385,13.3451,13.3945,144200.0
2005-01-07 10:50:00,24.38,24.56,24.38,24.53,98200.0,13.389,13.4879,13.389,13.4714,98200.0
2005-01-07 11:00:00,24.54,24.57,24.51,24.54,141200.0,13.4769,13.4934,13.4604,13.4769,141200.0
2005-01-07 11:10:00,24.54,24.63,24.54,24.63,185200.0,13.4769,13.5263,13.4769,13.5263,185200.0
2005-01-07 11:20:00,24.63,24.72,24.63,24.72,80000.0,13.5263,13.5758,13.5263,13.5758,80000.0
2005-01-07 11:30:00,24.72,24.74,24.68,24.68,69000.0,13.5758,13.5867,13.5538,13.5538,69000.0
2005-01-07 11:40:00,24.68,24.75,24.65,24.75,89800.0,13.5538,13.5922,13.5373,13.5922,89800.0
2005-01-07 11:50:00,24.75,24.88,24.75,24.83,162800.0,13.5922,13.6636,13.5922,13.6362,162800.0
2005-01-07 12:00:00,24.83,24.92,24.76,24.9,110400.0,13.6362,13.6856,13.5977,13.6746,110400.0
2005-01-07 12:10:00,24.9,24.9,24.82,24.82,79600.0,13.6746,13.6746,13.6307,13.6307,79600.0
2005-01-07 12:20:00,24.84,24.9,24.83,24.88,86800.0,13.6417,13.6746,13.6362,13.6636,86800.0
2005-01-07 12:30:00,24.88,24.95,24.86,24.94,95800.0,13.6636,13.7021,13.6526,13.6966,95800.0
2005-01-07 12:40:00,24.94,24.97,24.92,24.93,89600.0,13.6966,13.713,13.6856,13.6911,89600.0
2005-01-07 12:50:00,24.93,24.94,24.9,24.92,28600.0,13.6911,13.6966,13.6746,13.6856,28600.0
2005-01-07 13:00:00,24.92,24.99,24.91,24.98,57800.0,13.6856,13.724,13.6801,13.7185,57800.0
2005-01-07 13:10:00,24.98,25.0,24.98,24.98,53000.0,13.7185,13.7295,13.7185,13.7185,53000.0
2005-01-07 13:20:00,24.98,25.0,24.92,24.92,79400.0,13.7185,13.7295,13.6856,13.6856,79400.0
2005-01-07 13:30:00,24.94,24.99,24.89,24.89,42600.0,13.6966,13.724,13.6691,13.6691,42600.0
2005-01-07 13:40:00,24.89,24.9,24.87,24.9,22800.0,13.6691,13.6746,13.6581,13.6746,22800.0
2005-01-07 13:50:00,24.89,24.92,24.85,24.92,25000.0,13.6691,13.6856,13.6471,13.6856,25000.0
2005-01-07 14:00:00,24.92,24.97,24.92,24.93,48800.0,13.6856,13.713,13.6856,13.6911,48800.0
2005-01-07 14:10:00,24.92,24.93,24.89,24.92,62200.0,13.6856,13.6911,13.6691,13.6856,62200.0
2005-01-07 14:20:00,24.92,24.92,24.86,24.89,30000.0,13.6856,13.6856,13.6526,13.6691,30000.0
2005-01-07 14:30:00,24.88,24.93,24.81,24.82,78000.0,13.6636,13.6911,13.6252,13.6307,78000.0
2005-01-07 14:40:00,24.83,24.88,24.82,24.86,34000.0,13.6362,13.6636,13.6307,13.6526,34000.0
2005-01-07 14:50:00,24.86,24.87,24.85,24.85,311800.0,13.6526,13.6581,13.6471,13.6471,311800.0
2005-01-07 15:00:00,24.86,24.86,24.8,24.83,154800.0,13.6526,13.6526,13.6197,13.6362,154800.0
2005-01-07 15:10:00,24.82,24.83,24.74,24.78,167000.0,13.6307,13.6362,13.5867,13.6087,167000.0
2005-01-07 15:20:00,24.77,24.8,24.72,24.73,127400.0,13.6032,13.6197,13.5758,13.5812,127400.0
2005-01-07 15:30:00,24.72,24.74,24.69,24.7,161000.0,13.5758,13.5867,13.5593,13.5648,161000.0
2005-01-07 15:40:00,24.7,24.72,24.65,24.65,136400.0,13.5648,13.5758,13.5373,13.5373,136400.0
2005-01-07 15:50:00,24.63,24.65,24.55,24.65,336200.0,13.5263,13.5373,13.4824,13.5373,336200.0
2005-01-10 09:30:00,24.9,25.12,24.75,25.1,177800.0,13.6746,13.7954,13.5922,13.7844,177800.0
2005-01-10 09:40:00,25.08,25.08,24.93,24.93,62800.0,13.7735,13.7735,13.6911,13.6911,62800.0
2005-01-10 09:50:00,24.93,24.93,24.8,24.92,312400.0,13.6911,13.6911,13.6197,13.6856,312400.0
2005-01-10 10:00:00,24.92,24.96,24.83,24.86,107600.0,13.6856,13.7076,13.6362,13.6526,107600.0
2005-01-10 10:10:00,24.86,24.95,24.86,24.93,84800.0,13.6526,13.7021,13.6526,13.6911,84800.0
2005-01-10 10:20:00,24.93,25.04,24.93,25.03,102800.0,13.6911,13.7515,13.6911,13.746,102800.0
2005-01-10 10:30:00,25.01,25.03,24.96,24.98,90400.0,13.735,13.746,13.7076,13.7185,90400.0
2005-01-10 10:40:00,24.99,25.02,24.96,24.99,90600.0,13.724,13.7405,13.7076,13.724,90600.0
2005-01-10 10:50:00,25.0,25.08,25.0,25.04,75000.0,13.7295,13.7735,13.7295,13.7515,75000.0
2005-01-10 11:00:00,25.05,25.09,25.0,25.08,94200.0,13.757,13.7789,13.7295,13.7735,94200.0
2005-01-10 11:10:00,25.08,25.09,24.96,25.0,110000.0,13.7735,13.7789,13.7076,13.7295,110000.0
2005-01-10 11:20:00,25.0,25.08,25.0,25.07,80800.0,13.7295,13.7735,13.7295,13.768,80800.0
2005-01-10 11:30:00,25.07,25.08,25.03,25.08,56200.0,13.768,13.7735,13.746,13.7735,56200.0
2005-01-10 11:40:00,25.08,25.08,25.05,25.08,50600.0,13.7735,13.7735,13.757,13.7735,50600.0
2005-01-10 11:50:00,25.05,25.08,25.02,25.04,87800.0,13.757,13.7735,13.7405,13.7515,87800.0
2005-01-10 12:00:00,25.05,25.08,25.04,25.08,117600.0,13.757,13.7735,13.7515,13.7735,117600.0
2005-01-10 12:10:00,25.05,25.08,25.03,25.08,36200.0,13.757,13.7735,13.746,13.7735,36200.0
2005-01-10 12:20:00,25.07,25.08,25.05,25.08,34600.0,13.768,13.7735,13.757,13.7735,34600.0
2005-01-10 12:30:00,25.08,25.1,25.05,25.06,47600.0,13.7735,13.7844,13.757,13.7625,47600.0
2005-01-10 12:40:00,25.06,25.13,25.06,25.1,88200.0,13.7625,13.8009,13.7625,13.7844,88200.0
2005-01-10 12:50:00,25.11,25.11,25.06,25.09,78600.0,13.7899,13.7899,13.7625,13.7789,78600.0
2005-01-10 13:00:00,25.09,25.15,25.08,25.13,103600.0,13.7789,13.8119,13.7735,13.8009,103600.0
2005-01-10 13:10:00,25.13,25.17,25.11,25.14,118200.0,13.8009,13.8229,13.7899,13.8064,118200.0
2005-01-10 13:20:00,25.15,25.24,25.15,25.2,96200.0,13.8119,13.8613,13.8119,13.8394,96200.0
2005-01-10 13:30:00,25.2,25.27,25.2,25.23,93400.0,13.8394,13.8778,13.8394,13.8558,93400.0
2005-01-10 13:40:00,25.24,25.28,25.23,25.26,67800.0,13.8613,13.8833,13.8558,13.8723,67800.0
2005-01-10 13:50:00,25.25,25.27,25.14,25.14,153400.0,13.8668,13.8778,13.8064,13.8064,153400.0
2005-01-10 14:00:00,25.13,25.13,25.04,25.07,87000.0,13.8009,13.8009,13.7515,13.768,87000.0
2005-01-10 14:10:00,25.07,25.07,25.01,25.06,62200.0,13.768,13.768,13.735,13.7625,62200.0
2005-01-10 14:20:00,25.03,25.06,25.0,25.0,37200.0,13.746,13.7625,13.7295,13.7295,37200.0
2005-01-10 14:30:00,25.02,25.07,25.0,25.04,91000.0,13.7405,13.768,13.7295,13.7515,91000.0
2005-01-10 14:40:00,25.04,25.04,25.0,25.02,52200.0,13.7515,13.7515,13.7295,13.7405,52200.0
2005-01-10 14:50:00,25.02,25.03,24.99,25.0,44200.0,13.7405,13.746,13.724,13.7295,44200.0
2005-01-10 15:00:00,25.01,25.04,24.96,25.0,83000.0,13.735,13.7515,13.7076,13.7295,83000.0
2005-01-10 15:10:00,25.0,25.02,24.93,24.93,79400.0,13.7295,13.7405,13.6911,13.6911,79400.0
2005-01-10 15:20:00,24.95,24.97,24.86,24.86,121400.0,13.7021,13.713,13.6526,13.6526,121400.0
2005-01-10 15:30:00,24.87,24.87,24.8,24.86,113000.0,13.6581,13.6581,13.6197,13.6526,113000.0
2005-01-10 15:40:00,24.86,24.97,24.86,24.95,129400.0,13.6526,13.713,13.6526,13.7021,129400.0
2005-01-10 15:50:00,24.95,25.02,24.95,24.96,142400.0,13.7021,13.7405,13.7021,13.7076,142400.0
2005-01-11 09:30:00,24.96,24.96,24.63,24.68,299000.0,13.7076,13.7076,13.5263,13.5538,299000.0
2005-01-11 09:40:00,24.68,24.68,24.27,24.28,241400.0,13.5538,13.5538,13.3286,13.3341,241400.0
2005-01-11 09:50:00,24.28,24.33,24.02,24.02,542600.0,13.3341,13.3616,13.1913,13.1913,542600.0
2005-01-11 10:00:00,24.02,24.02,23.53,23.7,404200.0,13.1913,13.1913,12.9222,13.0156,404200.0
2005-01-11 10:10:00,23.7,23.99,23.7,23.99,510200.0,13.0156,13.1748,13.0156,13.1748,510200.0
2005-01-11 10:20:00,24.0,24.26,24.0,24.21,298400.0,13.1803,13.3231,13.1803,13.2957,298400.0
2005-01-11 10:30:00,24.21,24.21,24.07,24.15,185800.0,13.2957,13.2957,13.2188,13.2627,185800.0
2005-01-11 10:40:00,24.15,24.2,24.1,24.17,199400.0,13.2627,13.2902,13.2353,13.2737,199400.0
2005-01-11 10:50:00,24.17,24.34,24.16,24.25,379600.0,13.2737,13.3671,13.2682,13.3176,379600.0
2005-01-11 11:00:00,24.25,24.35,24.21,24.34,368400.0,13.3176,13.3726,13.2957,13.3671,368400.0
2005-01-11 11:10:00,24.31,24.34,24.25,24.28,98800.0,13.3506,13.3671,13.3176,13.3341,98800.0
2005-01-11 11:20:00,24.27,24.28,24.21,24.23,147400.0,13.3286,13.3341,13.2957,13.3067,147400.0
2005-01-11 11:30:00,24.22,24.3,24.22,24.27,78800.0,13.3012,13.3451,13.3012,13.3286,78800.0
2005-01-11 11:40:00,24.26,24.32,24.25,24.31,91600.0,13.3231,13.3561,13.3176,13.3506,91600.0
2005-01-11 11:50:00,24.31,24.4,24.3,24.33,143400.0,13.3506,13.4,13.3451,13.3616,143400.0
2005-01-11 12:00:00,24.34,24.35,24.25,24.25,57400.0,13.3671,13.3726,13.3176,13.3176,57400.0
2005-01-11 12:10:00,24.27,24.27,24.22,24.23,127400.0,13.3286,13.3286,13.3012,13.3067,127400.0
2005-01-11 12:20:00,24.23,24.27,24.23,24.23,127600.0,13.3067,13.3286,13.3067,13.3067,127600.0
2005-01-11 12:30:00,24.23,24.25,24.22,24.24,74800.0,13.3067,13.3176,13.3012,13.3121,74800.0
2005-01-11 12:40:00,24.25,24.27,24.2,24.21,136000.0,13.3176,13.3286,13.2902,13.2957,136000.0
2005-01-11 12:50:00,24.21,24.24,24.2,24.23,183200.0,13.2957,13.3121,13.2902,13.3067,183200.0
2005-01-11 13:00:00,24.23,24.24,24.22,24.22,130200.0,13.3067,13.3121,13.3012,13.3012,130200.0
2005-01-11 13:10:00,24.22,24.25,24.21,24.23,78200.0,13.3012,13.3176,13.2957,13.3067,78200.0
2005-01-11 13:20:00,24.23,24.33,24.23,24.24,53600.0,13.3067,13.3616,13.3067,13.3121,53600.0
2005-01-11 13:30:00,24.24,24.26,24.23,24.24,39600.0,13.3121,13.3231,13.3067,13.3121,39600.0
2005-01-11 13:40:00,24.24,24.3,24.23,24.25,50800.0,13.3121,13.3451,13.3067,13.3176,50800.0
2005-01-11 13:50:00,24.25,24.32,24.23,24.27,76000.0,13.3176,13.3561,13.3067,13.3286,76000.0
2005-01-11 14:00:00,24.27,24.28,24.22,24.24,61200.0,13.3286,13.3341,13.3012,13.3121,61200.0
2005-01-11 14:10:00,24.24,24.28,24.23,24.23,91200.0,13.3121,13.3341,13.3067,13.3067,91200.0
2005-01-11 14:20:00,24.23,24.23,24.13,24.21,263800.0,13.3067,13.3067,13.2517,13.2957,263800.0
2005-01-11 14:30:00,24.21,24.24,24.14,24.18,131000.0,13.2957,13.3121,13.2572,13.2792,131000.0
2005-01-11 14:40:00,24.18,24.25,24.18,24.25,69800.0,13.2792,13.3176,13.2792,13.3176,69800.0
2005-01-11 14:50:00,24.25,24.3,24.22,24.23,52000.0,13.3176,13.3451,13.3012,13.3067,52000.0
2005-01-11 15:00:00,24.24,24.24,24.2,24.21,184600.0,13.3121,13.3121,13.2902,13.2957,184600.0
2005-01-11 15:10:00,24.21,24.27,24.2,24.27,173400.0,13.2957,13.3286,13.2902,13.3286,173400.0
2005-01-11 15:20:00,24.27,24.27,24.21,24.21,62600.0,13.3286,13.3286,13.2957,13.2957,62600.0
2005-01-11 15:30:00,24.21,24.22,24.17,24.2,153600.0,13.2957,13.3012,13.2737,13.2902,153600.0
2005-01-11 15:40:00,24.2,24.2,24.15,24.15,201800.0,13.2902,13.2902,13.2627,13.2627,201800.0
2005-01-11 15:50:00,24.15,24.2,24.11,24.18,349000.0,13.2627,13.2902,13.2407,13.2792,349000.0
2005-01-12 09:30:00,24.31,24.55,23.96,24.25,210800.0,13.3506,13.4824,13.1584,13.3176,210800.0
2005-01-12 09:40:00,24.25,24.25,23.93,24.02,259800.0,13.3176,13.3176,13.1419,13.1913,259800.0
2005-01-12 09:50:00,24.02,24.08,23.88,24.08,326400.0,13.1913,13.2243,13.1144,13.2243,326400.0
2005-01-12 10:00:00,24.07,24.09,23.93,24.01,241200.0,13.2188,13.2298,13.1419,13.1858,241200.0
2005-01-12 10:10:00,24.01,24.05,23.83,23.83,276800.0,13.1858,13.2078,13.087,13.087,276800.0
2005-01-12 10:20:00,23.8,23.8,23.61,23.73,450800.0,13.0705,13.0705,12.9662,13.0321,450800.0
2005-01-12 10:30:00,23.74,23.84,23.73,23.77,138400.0,13.0376,13.0925,13.0321,13.054,138400.0
2005-01-12 10:40:00,23.77,23.77,23.68,23.71,323200.0,13.054,13.054,13.0046,13.0211,323200.0
2005-01-12 10:50:00,23.71,23.89,23.7,23.86,178400.0,13.0211,13.1199,13.0156,13.1035,178400.0
2005-01-12 11:00:00,23.86,24.03,23.86,24.01,151800.0,13.1035,13.1968,13.1035,13.1858,151800.0
2005-01-12 11:10:00,24.01,24.07,23.98,24.04,149000.0,13.1858,13.2188,13.1694,13.2023,149000.0
2005-01-12 11:20:00,24.03,24.15,24.01,24.15,155400.0,13.1968,13.2627,13.1858,13.2627,155400.0
2005-01-12 11:30:00,24.15,24.33,24.15,24.33,199600.0,13.2627,13.3616,13.2627,13.3616,199600.0
2005-01-12 11:40:00,24.29,24.42,24.29,24.41,401600.0,13.3396,13.411,13.3396,13.4055,401600.0
2005-01-12 11:50:00,24.41,24.47,24.35,24.39,333000.0,13.4055,13.4385,13.3726,13.3945,333000.0
2005-01-12 12:00:00,24.39,24.43,24.35,24.35,185800.0,13.3945,13.4165,13.3726,13.3726,185800.0
2005-01-12 12:10:00,24.34,24.43,24.34,24.4,121600.0,13.3671,13.4165,13.3671,13.4,121600.0
2005-01-12 12:20:00,24.4,24.45,24.38,24.44,80800.0,13.4,13.4275,13.389,13.422,80800.0
2005-01-12 12:30:00,24.43,24.47,24.43,24.43,79200.0,13.4165,13.4385,13.4165,13.4165,79200.0
2005-01-12 12:40:00,24.43,24.48,24.4,24.48,131600.0,13.4165,13.4439,13.4,13.4439,131600.0
2005-01-12 12:50:00,24.48,24.53,24.45,24.46,200800.0,13.4439,13.4714,13.4275,13.433,200800.0
2005-01-12 13:00:00,24.45,24.47,24.44,24.45,150600.0,13.4275,13.4385,13.422,13.4275,150600.0
2005-01-12 13:10:00,24.45,24.49,24.45,24.48,61400.0,13.4275,13.4494,13.4275,13.4439,61400.0
2005-01-12 13:20:00,24.48,24.5,24.47,24.49,78400.0,13.4439,13.4549,13.4385,13.4494,78400.0
2005-01-12 13:30:00,24.49,24.5,24.47,24.5,58800.0,13.4494,13.4549,13.4385,13.4549,58800.0
2005-01-12 13:40:00,24.5,24.52,24.46,24.46,88000.0,13.4549,13.4659,13.433,13.433,88000.0
2005-01-12 13:50:00,24.46,24.46,24.39,24.4,127600.0,13.433,13.433,13.3945,13.4,127600.0
2005-01-12 14:00:00,24.41,24.49,24.38,24.49,46800.0,13.4055,13.4494,13.389,13.4494,46800.0
2005-01-12 14:10:00,24.49,24.58,24.48,24.55,111800.0,13.4494,13.4989,13.4439,13.4824,111800.0
2005-01-12 14:20:00,24.56,24.58,24.48,24.51,97000.0,13.4879,13.4989,13.4439,13.4604,97000.0
2005-01-12 14:30:00,24.52,24.58,24.51,24.56,73600.0,13.4659,13.4989,13.4604,13.4879,73600.0
2005-01-12 14:40:00,24.57,24.57,24.5,24.52,59800.0,13.4934,13.4934,13.4549,13.4659,59800.0
2005-01-12 14:50:00,24.52,24.58,24.52,24.57,82200.0,13.4659,13.4989,13.4659,13.4934,82200.0
2005-01-12 15:00:00,24.57,24.57,24.51,24.51,138000.0,13.4934,13.4934,13.4604,13.4604,138000.0
2005-01-12 15:10:00,24.52,24.54,24.45,24.46,140800.0,13.4659,13.4769,13.4275,13.433,140800.0
2005-01-12 15:20:00,24.45,24.51,24.45,24.48,137800.0,13.4275,13.4604,13.4275,13.4439,137800.0
2005-01-12 15:30:00,24.48,24.59,24.47,24.59,149000.0,13.4439,13.5044,13.4385,13.5044,149000.0
2005-01-12 15:40:00,24.58,24.61,24.56,24.61,308000.0,13.4989,13.5153,13.4879,13.5153,308000.0
2005-01-12 15:50:00,24.6,24.61,24.6,24.61,179400.0,13.5098,13.5153,13.5098,13.5153,179400.0
2005-01-13 09:30:00,24.65,24.82,24.49,24.57,239600.0,13.5373,13.6307,13.4494,13.4934,239600.0
2005-01-13 09:40:00,24.6,24.66,24.4,24.5,371400.0,13.5098,13.5428,13.4,13.4549,371400.0
2005-01-13 09:50:00,24.5,24.63,24.46,24.61,385400.0,13.4549,13.5263,13.433,13.5153,385400.0
2005-01-13 10:00:00,24.63,24.78,24.61,24.74,322800.0,13.5263,13.6087,13.5153,13.5867,322800.0
2005-01-13 10:10:00,24.74,24.82,24.63,24.7,403400.0,13.5867,13.6307,13.5263,13.5648,403400.0
2005-01-13 10:20:00,24.68,24.77,24.68,24.75,329800.0,13.5538,13.6032,13.5538,13.5922,329800.0
2005-01-13 10:30:00,24.74,24.76,24.73,24.76,180000.0,13.5867,13.5977,13.5812,13.5977,180000.0
2005-01-13 10:40:00,24.75,24.76,24.68,24.73,166200.0,13.5922,13.5977,13.5538,13.5812,166200.0
2005-01-13 10:50:00,24.72,24.81,24.71,24.79,100800.0,13.5758,13.6252,13.5703,13.6142,100800.0
2005-01-13 11:00:00,24.81,24.9,24.8,24.88,213600.0,13.6252,13.6746,13.6197,13.6636,213600.0
2005-01-13 11:10:00,24.88,24.93,24.85,24.9,138200.0,13.6636,13.6911,13.6471,13.6746,138200.0
2005-01-13 11:20:00,24.9,24.93,24.86,24.92,134400.0,13.6746,13.6911,13.6526,13.6856,134400.0
2005-01-13 11:30:00,24.92,24.95,24.89,24.93,157400.0,13.6856,13.7021,13.6691,13.6911,157400.0
2005-01-13 11:40:00,24.93,24.93,24.88,24.9,103000.0,13.6911,13.6911,13.6636,13.6746,103000.0
2005-01-13 11:50:00,24.9,24.93,24.86,24.92,81800.0,13.6746,13.6911,13.6526,13.6856,81800.0
2005-01-13 12:00:00,24.93,25.09,24.92,25.09,275000.0,13.6911,13.7789,13.6856,13.7789,275000.0
2005-01-13 12:10:00,25.09,25.23,25.06,25.23,261200.0,13.7789,13.8558,13.7625,13.8558,261200.0
2005-01-13 12:20:00,25.23,25.23,25.11,25.2,189000.0,13.8558,13.8558,13.7899,13.8394,189000.0
2005-01-13 12:30:00,25.21,25.23,25.14,25.23,104200.0,13.8448,13.8558,13.8064,13.8558,104200.0
2005-01-13 12:40:00,25.23,25.36,25.23,25.33,264000.0,13.8558,13.9272,13.8558,13.9108,264000.0
2005-01-13 12:50:00,25.33,25.35,25.3,25.34,54600.0,13.9108,13.9217,13.8943,13.9162,54600.0
2005-01-13 13:00:00,25.34,25.34,25.3,25.32,56400.0,13.9162,13.9162,13.8943,13.9053,56400.0
2005-01-13 13:10:00,25.32,25.36,25.2,25.21,107600.0,13.9053,13.9272,13.8394,13.8448,107600.0
2005-01-13 13:20:00,25.21,25.22,25.14,25.2,65000.0,13.8448,13.8503,13.8064,13.8394,65000.0
2005-01-13 13:30:00,25.2,25.21,25.14,25.15,57400.0,13.8394,13.8448,13.8064,13.8119,57400.0
2005-01-13 13:40:00,25.16,25.2,25.16,25.2,58400.0,13.8174,13.8394,13.8174,13.8394,58400.0
2005-01-13 13:50:00,25.2,25.32,25.19,25.28,76600.0,13.8394,13.9053,13.8339,13.8833,76600.0
2005-01-13 14:00:00,25.29,25.33,25.24,25.3,97000.0,13.8888,13.9108,13.8613,13.8943,97000.0
2005-01-13 14:10:00,25.3,25.55,25.3,25.54,321200.0,13.8943,14.0316,13.8943,14.0261,321200.0
2005-01-13 14:20:00,25.53,25.53,25.43,25.46,190000.0,14.0206,14.0206,13.9657,13.9821,190000.0
2005-01-13 14:30:00,25.47,25.5,25.45,25.46,172000.0,13.9876,14.0041,13.9767,13.9821,172000.0
2005-01-13 14:40:00,25.45,25.46,25.32,25.4,98800.0,13.9767,13.9821,13.9053,13.9492,98800.0
2005-01-13 14:50:00,25.4,25.41,25.33,25.36,86400.0,13.9492,13.9547,13.9108,13.9272,86400.0
2005-01-13 15:00:00,25.36,25.4,25.32,25.36,110200.0,13.9272,13.9492,13.9053,13.9272,110200.0
2005-01-13 15:10:00,25.36,25.4,25.32,25.36,132400.0,13.9272,13.9492,13.9053,13.9272,132400.0
2005-01-13 15:20:00,25.36,25.36,25.27,25.3,196200.0,13.9272,13.9272,13.8778,13.8943,196200.0
2005-01-13 15:30:00,25.3,25.31,25.25,25.3,330400.0,13.8943,13.8998,13.8668,13.8943,330400.0
2005-01-13 15:40:00,25.3,25.36,25.27,25.29,339800.0,13.8943,13.9272,13.8778,13.8888,339800.0
2005-01-13 15:50:00,25.29,25.3,25.18,25.19,410600.0,13.8888,13.8943,13.8284,13.8339,410600.0
2005-01-14 09:30:00,26.0,26.0,25.89,25.91,342200.0,14.2787,14.2787,14.2183,14.2293,342200.0
2005-01-14 09:40:00,25.9,26.03,25.9,25.95,513000.0,14.2238,14.2952,14.2238,14.2512,513000.0
2005-01-14 09:50:00,25.93,25.93,25.81,25.82,192000.0,14.2403,14.2403,14.1744,14.1798,192000.0
2005-01-14 10:00:00,25.82,25.97,25.82,25.93,286400.0,14.1798,14.2622,14.1798,14.2403,286400.0
2005-01-14 10:10:00,25.92,25.96,25.91,25.93,203400.0,14.2348,14.2567,14.2293,14.2403,203400.0
2005-01-14 10:20:00,25.93,26.18,25.93,26.15,373200.0,14.2403,14.3776,14.2403,14.3611,373200.0
2005-01-14 10:30:00,26.15,26.22,26.06,26.18,245400.0,14.3611,14.3995,14.3117,14.3776,245400.0
2005-01-14 10:40:00,26.18,26.25,26.13,26.17,420400.0,14.3776,14.416,14.3501,14.3721,420400.0
2005-01-14 10:50:00,26.19,26.35,26.18,26.18,275400.0,14.383,14.4709,14.3776,14.3776,275400.0
2005-01-14 11:00:00,26.18,26.23,26.13,26.17,217400.0,14.3776,14.405,14.3501,14.3721,217400.0
2005-01-14 11:10:00,26.16,26.17,26.09,26.14,93200.0,14.3666,14.3721,14.3281,14.3556,93200.0
2005-01-14 11:20:00,26.15,26.2,26.11,26.19,75400.0,14.3611,14.3885,14.3391,14.383,75400.0
2005-01-14 11:30:00,26.19,26.35,26.18,26.35,140200.0,14.383,14.4709,14.3776,14.4709,140200.0
2005-01-14 11:40:00,26.32,26.33,26.21,26.22,136800.0,14.4544,14.4599,14.394,14.3995,136800.0
2005-01-14 11:50:00,26.22,26.23,26.15,26.18,66600.0,14.3995,14.405,14.3611,14.3776,66600.0
2005-01-14 12:00:00,26.18,26.18,26.13,26.16,68600.0,14.3776,14.3776,14.3501,14.3666,68600.0
2005-01-14 12:10:00,26.16,26.18,26.14,26.18,74000.0,14.3666,14.3776,14.3556,14.3776,74000.0
2005-01-14 12:20:00,26.18,26.25,26.18,26.24,62000.0,14.3776,14.416,14.3776,14.4105,62000.0
2005-01-14 12:30:00,26.23,26.31,26.17,26.26,159800.0,14.405,14.4489,14.3721,14.4215,159800.0
2005-01-14 12:40:00,26.32,26.35,26.22,26.24,84200.0,14.4544,14.4709,14.3995,14.4105,84200.0
2005-01-14 12:50:00,26.24,26.29,26.2,26.23,84000.0,14.4105,14.438,14.3885,14.405,84000.0
2005-01-14 13:00:00,26.23,26.25,26.2,26.22,62600.0,14.405,14.416,14.3885,14.3995,62600.0
2005-01-14 13:10:00,26.22,26.28,26.22,26.25,59200.0,14.3995,14.4325,14.3995,14.416,59200.0
2005-01-14 13:20:00,26.25,26.29,26.21,26.21,70600.0,14.416,14.438,14.394,14.394,70600.0
2005-01-14 13:30:00,26.22,26.24,26.21,26.23,14800.0,14.3995,14.4105,14.394,14.405,14800.0
2005-01-14 13:40:00,26.23,26.23,26.1,26.11,52400.0,14.405,14.405,14.3336,14.3391,52400.0
2005-01-14 13:50:00,26.11,26.16,26.11,26.13,42400.0,14.3391,14.3666,14.3391,14.3501,42400.0
2005-01-14 14:00:00,26.13,26.13,25.92,25.96,174800.0,14.3501,14.3501,14.2348,14.2567,174800.0
2005-01-14 14:10:00,25.97,26.06,25.94,26.05,97600.0,14.2622,14.3117,14.2458,14.3062,97600.0
2005-01-14 14:20:00,26.05,26.09,26.03,26.04,47800.0,14.3062,14.3281,14.2952,14.3007,47800.0
2005-01-14 14:30:00,26.03,26.08,25.98,26.05,112800.0,14.2952,14.3226,14.2677,14.3062,112800.0
2005-01-14 14:40:00,26.07,26.18,26.05,26.12,79000.0,14.3171,14.3776,14.3062,14.3446,79000.0
2005-01-14 14:50:00,26.12,26.15,26.09,26.11,55200.0,14.3446,14.3611,14.3281,14.3391,55200.0
2005-01-14 15:00:00,26.11,26.13,26.09,26.11,53000.0,14.3391,14.3501,14.3281,14.3391,53000.0
2005-01-14 15:10:00,26.11,26.13,26.05,26.07,101600.0,14.3391,14.3501,14.3062,14.3171,101600.0
2005-01-14 15:20:00,26.08,26.22,26.08,26.22,257800.0,14.3226,14.3995,14.3226,14.3995,257800.0
2005-01-14 15:30:00,26.22,26.22,26.08,26.14,257200.0,14.3995,14.3995,14.3226,14.3556,257200.0
2005-01-14 15:40:00,26.14,26.15,26.11,26.14,159400.0,14.3556,14.3611,14.3391,14.3556,159400.0
2005-01-14 15:50:00,26.14,26.14,26.1,26.13,141200.0,14.3556,14.3556,14.3336,14.3501,141200.0
2005-01-18 09:30:00,25.7,25.83,25.5,25.53,253600.0,14.1139,14.1853,14.0041,14.0206,253600.0
2005-01-18 09:40:00,25.53,25.6,25.46,25.58,283000.0,14.0206,14.059,13.9821,14.048,283000.0
2005-01-18 09:50:00,25.58,25.71,25.5,25.56,137000.0,14.048,14.1194,14.0041,14.0371,137000.0
2005-01-18 10:00:00,25.56,25.7,25.54,25.65,161800.0,14.0371,14.1139,14.0261,14.0865,161800.0
2005-01-18 10:10:00,25.65,25.71,25.63,25.69,100400.0,14.0865,14.1194,14.0755,14.1085,100400.0
2005-01-18 10:20:00,25.68,25.8,25.65,25.75,73600.0,14.103,14.1689,14.0865,14.1414,73600.0
2005-01-18 10:30:00,25.78,25.95,25.78,25.93,144800.0,14.1579,14.2512,14.1579,14.2403,144800.0
2005-01-18 10:40:00,25.93,26.03,25.89,26.0,178200.0,14.2403,14.2952,14.2183,14.2787,178200.0
2005-01-18 10:50:00,26.0,26.02,25.92,25.95,67800.0,14.2787,14.2897,14.2348,14.2512,67800.0
2005-01-18 11:00:00,25.96,26.02,25.96,25.98,63000.0,14.2567,14.2897,14.2567,14.2677,63000.0
2005-01-18 11:10:00,25.98,26.2,25.97,26.19,107800.0,14.2677,14.3885,14.2622,14.383,107800.0
2005-01-18 11:20:00,26.19,26.29,26.18,26.25,143000.0,14.383,14.438,14.3776,14.416,143000.0
2005-01-18 11:30:00,26.25,26.31,26.2,26.26,113400.0,14.416,14.4489,14.3885,14.4215,113400.0
2005-01-18 11:40:00,26.26,26.38,26.21,26.36,97800.0,14.4215,14.4874,14.394,14.4764,97800.0
2005-01-18 11:50:00,26.34,26.4,26.25,26.25,81000.0,14.4654,14.4984,14.416,14.416,81000.0
2005-01-18 12:00:00,26.25,26.27,26.2,26.25,139200.0,14.416,14.427,14.3885,14.416,139200.0
2005-01-18 12:10:00,26.25,26.28,26.18,26.25,125800.0,14.416,14.4325,14.3776,14.416,125800.0
2005-01-18 12:20:00,26.26,26.26,26.19,26.23,17400.0,14.4215,14.4215,14.383,14.405,17400.0
2005-01-18 12:30:00,26.23,26.25,26.08,26.08,62600.0,14.405,14.416,14.3226,14.3226,62600.0
2005-01-18 12:40:00,26.09,26.1,26.01,26.01,127000.0,14.3281,14.3336,14.2842,14.2842,127000.0
2005-01-18 12:50:00,26.01,26.04,25.98,26.0,54000.0,14.2842,14.3007,14.2677,14.2787,54000.0
2005-01-18 13:00:00,25.99,26.04,25.96,25.96,86000.0,14.2732,14.3007,14.2567,14.2567,86000.0
2005-01-18 13:10:00,25.97,25.99,25.89,25.98,153000.0,14.2622,14.2732,14.2183,14.2677,153000.0
2005-01-18 13:20:00,25.99,26.02,25.98,26.0,74000.0,14.2732,14.2897,14.2677,14.2787,74000.0
2005-01-18 13:30:00,26.0,26.06,25.98,25.99,68200.0,14.2787,14.3117,14.2677,14.2732,68200.0
2005-01-18 13:40:00,25.99,26.0,25.97,26.0,72400.0,14.2732,14.2787,14.2622,14.2787,72400.0
2005-01-18 13:50:00,26.0,26.0,25.96,25.97,33000.0,14.2787,14.2787,14.2567,14.2622,33000.0
2005-01-18 14:00:00,25.97,25.99,25.87,25.89,63600.0,14.2622,14.2732,14.2073,14.2183,63600.0
2005-01-18 14:10:00,25.89,25.97,25.88,25.88,64200.0,14.2183,14.2622,14.2128,14.2128,64200.0
2005-01-18 14:20:00,25.88,25.91,25.8,25.86,77400.0,14.2128,14.2293,14.1689,14.2018,77400.0
2005-01-18 14:30:00,25.87,25.92,25.81,25.81,77200.0,14.2073,14.2348,14.1744,14.1744,77200.0
2005-01-18 14:40:00,25.8,25.83,25.77,25.82,64800.0,14.1689,14.1853,14.1524,14.1798,64800.0
2005-01-18 14:50:00,25.82,25.85,25.8,25.83,29800.0,14.1798,14.1963,14.1689,14.1853,29800.0
2005-01-18 15:00:00,25.84,25.85,25.78,25.83,42400.0,14.1908,14.1963,14.1579,14.1853,42400.0
2005-01-18 15:10:00,25.83,25.86,25.83,25.85,23600.0,14.1853,14.2018,14.1853,14.1963,23600.0
2005-01-18 15:20:00,25.86,25.98,25.85,25.85,102800.0,14.2018,14.2677,14.1963,14.1963,102800.0
2005-01-18 15:30:00,25.85,25.9,25.81,25.9,71400.0,14.1963,14.2238,14.1744,14.2238,71400.0
2005-01-18 15:40:00,25.9,26.0,25.89,25.98,121800.0,14.2238,14.2787,14.2183,14.2677,121800.0
2005-01-18 15:50:00,25.98,25.99,25.92,25.92,115800.0,14.2677,14.2732,14.2348,14.2348,115800.0
2005-01-19 09:30:00,25.93,25.95,25.76,25.94,163600.0,14.2403,14.2512,14.1469,14.2458,163600.0
2005-01-19 09:40:00,25.91,26.06,25.75,25.85,261600.0,14.2293,14.3117,14.1414,14.1963,261600.0
2005-01-19 09:50:00,25.84,25.92,25.7,25.77,133400.0,14.1908,14.2348,14.1139,14.1524,133400.0
2005-01-19 10:00:00,25.79,25.86,25.76,25.77,104000.0,14.1634,14.2018,14.1469,14.1524,104000.0
2005-01-19 10:10:00,25.78,25.84,25.75,25.82,135200.0,14.1579,14.1908,14.1414,14.1798,135200.0
2005-01-19 10:20:00,25.81,25.9,25.78,25.88,75200.0,14.1744,14.2238,14.1579,14.2128,75200.0
2005-01-19 10:30:00,25.88,25.88,25.83,25.83,76400.0,14.2128,14.2128,14.1853,14.1853,76400.0
2005-01-19 10:40:00,25.83,25.95,25.83,25.95,52400.0,14.1853,14.2512,14.1853,14.2512,52400.0
2005-01-19 10:50:00,25.95,26.14,25.92,26.13,122200.0,14.2512,14.3556,14.2348,14.3501,122200.0
2005-01-19 11:00:00,26.13,26.13,25.99,26.09,162600.0,14.3501,14.3501,14.2732,14.3281,162600.0
2005-01-19 11:10:00,26.04,26.04,25.99,26.02,51200.0,14.3007,14.3007,14.2732,14.2897,51200.0
2005-01-19 11:20:00,26.0,26.04,25.98,26.02,122800.0,14.2787,14.3007,14.2677,14.2897,122800.0
2005-01-19 11:30:00,26.02,26.08,25.99,25.99,92400.0,14.2897,14.3226,14.2732,14.2732,92400.0
2005-01-19 11:40:00,25.98,26.06,25.98,25.99,77000.0,14.2677,14.3117,14.2677,14.2732,77000.0
2005-01-19 11:50:00,26.01,26.02,25.99,26.0,27000.0,14.2842,14.2897,14.2732,14.2787,27000.0
2005-01-19 12:00:00,26.0,26.04,25.94,25.96,41200.0,14.2787,14.3007,14.2458,14.2567,41200.0
2005-01-19 12:10:00,25.94,25.98,25.9,25.92,31200.0,14.2458,14.2677,14.2238,14.2348,31200.0
2005-01-19 12:20:00,25.92,25.98,25.92,25.97,54000.0,14.2348,14.2677,14.2348,14.2622,54000.0
2005-01-19 12:30:00,25.99,26.01,25.95,26.0,41600.0,14.2732,14.2842,14.2512,14.2787,41600.0
2005-01-19 12:40:00,26.0,26.08,25.98,26.07,35800.0,14.2787,14.3226,14.2677,14.3171,35800.0
2005-01-19 12:50:00,26.07,26.11,26.03,26.1,53000.0,14.3171,14.3391,14.2952,14.3336,53000.0
2005-01-19 13:00:00,26.1,26.11,26.01,26.02,44200.0,14.3336,14.3391,14.2842,14.2897,44200.0
2005-01-19 13:10:00,26.01,26.06,26.0,26.04,29600.0,14.2842,14.3117,14.2787,14.3007,29600.0
2005-01-19 13:20:00,26.05,26.08,25.99,26.06,30800.0,14.3062,14.3226,14.2732,14.3117,30800.0
2005-01-19 13:30:00,26.08,26.1,26.05,26.06,44000.0,14.3226,14.3336,14.3062,14.3117,44000.0
2005-01-19 13:40:00,26.05,26.1,26.04,26.1,36200.0,14.3062,14.3336,14.3007,14.3336,36200.0
2005-01-19 13:50:00,26.1,26.12,26.06,26.06,51400.0,14.3336,14.3446,14.3117,14.3117,51400.0
2005-01-19 14:00:00,26.08,26.11,25.99,26.01,54800.0,14.3226,14.3391,14.2732,14.2842,54800.0
2005-01-19 14:10:00,26.01,26.05,25.99,26.0,40200.0,14.2842,14.3062,14.2732,14.2787,40200.0
2005-01-19 14:20:00,26.0,26.09,26.0,26.09,56600.0,14.2787,14.3281,14.2787,14.3281,56600.0
2005-01-19 14:30:00,26.08,26.11,25.98,26.02,35400.0,14.3226,14.3391,14.2677,14.2897,35400.0
2005-01-19 14:40:00,26.02,26.06,26.01,26.03,44000.0,14.2897,14.3117,14.2842,14.2952,44000.0
2005-01-19 14:50:00,26.03,26.07,26.02,26.05,29000.0,14.2952,14.3171,14.2897,14.3062,29000.0
2005-01-19 15:00:00,26.06,26.07,25.93,25.93,58600.0,14.3117,14.3171,14.2403,14.2403,58600.0
2005-01-19 15:10:00,25.93,25.95,25.86,25.91,65600.0,14.2403,14.2512,14.2018,14.2293,65600.0
2005-01-19 15:20:00,25.91,25.93,25.79,25.79,57200.0,14.2293,14.2403,14.1634,14.1634,57200.0
2005-01-19 15:30:00,25.77,25.82,25.68,25.78,136400.0,14.1524,14.1798,14.103,14.1579,136400.0
2005-01-19 15:40:00,25.77,25.85,25.77,25.78,57000.0,14.1524,14.1963,14.1524,14.1579,57000.0
2005-01-19 15:50:00,25.78,25.8,25.77,25.79,121800.0,14.1579,14.1689,14.1524,14.1634,121800.0
2005-01-20 09:30:00,25.78,25.78,25.6,25.63,211800.0,14.1579,14.1579,14.059,14.0755,211800.0
2005-01-20 09:40:00,25.63,25.74,25.33,25.42,116600.0,14.0755,14.1359,13.9108,13.9602,116600.0
2005-01-20 09:50:00,25.41,25.45,25.3,25.45,118000.0,13.9547,13.9767,13.8943,13.9767,118000.0
2005-01-20 10:00:00,25.45,25.55,25.43,25.5,104000.0,13.9767,14.0316,13.9657,14.0041,104000.0
2005-01-20 10:10:00,25.5,25.58,25.48,25.48,247400.0,14.0041,14.048,13.9931,13.9931,247400.0
2005-01-20 10:20:00,25.46,25.53,25.29,25.32,176800.0,13.9821,14.0206,13.8888,13.9053,176800.0
2005-01-20 10:30:00,25.32,25.34,25.27,25.31,199600.0,13.9053,13.9162,13.8778,13.8998,199600.0
2005-01-20 10:40:00,25.3,25.39,25.3,25.36,66000.0,13.8943,13.9437,13.8943,13.9272,66000.0
2005-01-20 10:50:00,25.36,25.43,25.34,25.39,37000.0,13.9272,13.9657,13.9162,13.9437,37000.0
2005-01-20 11:00:00,25.39,25.54,25.38,25.53,79000.0,13.9437,14.0261,13.9382,14.0206,79000.0
2005-01-20 11:10:00,25.53,25.53,25.48,25.48,51200.0,14.0206,14.0206,13.9931,13.9931,51200.0
2005-01-20 11:20:00,25.48,25.49,25.35,25.39,40400.0,13.9931,13.9986,13.9217,13.9437,40400.0
2005-01-20 11:30:00,25.4,25.59,25.35,25.59,80600.0,13.9492,14.0535,13.9217,14.0535,80600.0
2005-01-20 11:40:00,25.58,25.7,25.56,25.6,114600.0,14.048,14.1139,14.0371,14.059,114600.0
2005-01-20 11:50:00,25.6,25.61,25.5,25.5,52200.0,14.059,14.0645,14.0041,14.0041,52200.0
2005-01-20 12:00:00,25.5,25.52,25.42,25.48,50800.0,14.0041,14.0151,13.9602,13.9931,50800.0
2005-01-20 12:10:00,25.48,25.5,25.41,25.5,122400.0,13.9931,14.0041,13.9547,14.0041,122400.0
2005-01-20 12:20:00,25.5,25.5,25.41,25.46,53600.0,14.0041,14.0041,13.9547,13.9821,53600.0
2005-01-20 12:30:00,25.46,25.46,25.36,25.4,53000.0,13.9821,13.9821,13.9272,13.9492,53000.0
2005-01-20 12:40:00,25.39,25.46,25.39,25.45,50200.0,13.9437,13.9821,13.9437,13.9767,50200.0
2005-01-20 12:50:00,25.45,25.53,25.44,25.53,55000.0,13.9767,14.0206,13.9712,14.0206,55000.0
2005-01-20 13:00:00,25.53,25.58,25.51,25.56,74800.0,14.0206,14.048,14.0096,14.0371,74800.0
2005-01-20 13:10:00,25.55,25.55,25.35,25.35,49000.0,14.0316,14.0316,13.9217,13.9217,49000.0
2005-01-20 13:20:00,25.37,25.45,25.37,25.43,38000.0,13.9327,13.9767,13.9327,13.9657,38000.0
2005-01-20 13:30:00,25.43,25.5,25.42,25.5,27800.0,13.9657,14.0041,13.9602,14.0041,27800.0
2005-01-20 13:40:00,25.5,25.51,25.45,25.49,40400.0,14.0041,14.0096,13.9767,13.9986,40400.0
2005-01-20 13:50:00,25.46,25.46,25.41,25.42,54400.0,13.9821,13.9821,13.9547,13.9602,54400.0
2005-01-20 14:00:00,25.42,25.5,25.42,25.5,42000.0,13.9602,14.0041,13.9602,14.0041,42000.0
2005-01-20 14:10:00,25.5,25.59,25.5,25.56,91600.0,14.0041,14.0535,14.0041,14.0371,91600.0
2005-01-20 14:20:00,25.56,25.58,25.46,25.5,54600.0,14.0371,14.048,13.9821,14.0041,54600.0
2005-01-20 14:30:00,25.52,25.59,25.46,25.46,47200.0,14.0151,14.0535,13.9821,13.9821,47200.0
2005-01-20 14:40:00,25.46,25.58,25.46,25.5,39000.0,13.9821,14.048,13.9821,14.0041,39000.0
2005-01-20 14:50:00,25.5,25.57,25.5,25.55,36000.0,14.0041,14.0426,14.0041,14.0316,36000.0
2005-01-20 15:00:00,25.53,25.53,25.45,25.46,52400.0,14.0206,14.0206,13.9767,13.9821,52400.0
2005-01-20 15:10:00,25.46,25.5,25.44,25.46,65600.0,13.9821,14.0041,13.9712,13.9821,65600.0
2005-01-20 15:20:00,25.45,25.47,25.39,25.44,72800.0,13.9767,13.9876,13.9437,13.9712,72800.0
2005-01-20 15:30:00,25.45,25.47,25.38,25.4,96600.0,13.9767,13.9876,13.9382,13.9492,96600.0
2005-01-20 15:40:00,25.4,25.4,25.31,25.37,107400.0,13.9492,13.9492,13.8998,13.9327,107400.0
2005-01-20 15:50:00,25.38,25.45,25.37,25.39,100000.0,13.9382,13.9767,13.9327,13.9437,100000.0
2005-01-21 09:30:00,25.53,25.86,25.53,25.86,126400.0,14.0206,14.2018,14.0206,14.2018,126400.0
2005-01-21 09:40:00,25.85,25.86,25.68,25.75,173400.0,14.1963,14.2018,14.103,14.1414,173400.0
2005-01-21 09:50:00,25.75,25.77,25.67,25.75,140000.0,14.1414,14.1524,14.0975,14.1414,140000.0
2005-01-21 10:00:00,25.75,25.8,25.72,25.77,136800.0,14.1414,14.1689,14.1249,14.1524,136800.0
2005-01-21 10:10:00,25.75,25.86,25.73,25.84,119200.0,14.1414,14.2018,14.1304,14.1908,119200.0
2005-01-21 10:20:00,25.84,26.05,25.84,26.05,239800.0,14.1908,14.3062,14.1908,14.3062,239800.0
2005-01-21 10:30:00,26.1,26.18,26.05,26.07,106600.0,14.3336,14.3776,14.3062,14.3171,106600.0
2005-01-21 10:40:00,26.08,26.11,26.05,26.09,130800.0,14.3226,14.3391,14.3062,14.3281,130800.0
2005-01-21 10:50:00,26.09,26.15,26.02,26.08,111600.0,14.3281,14.3611,14.2897,14.3226,111600.0
2005-01-21 11:00:00,26.07,26.27,26.07,26.26,145800.0,14.3171,14.427,14.3171,14.4215,145800.0
2005-01-21 11:10:00,26.25,26.26,26.2,26.23,58400.0,14.416,14.4215,14.3885,14.405,58400.0
2005-01-21 11:20:00,26.22,26.25,26.19,26.24,64200.0,14.3995,14.416,14.383,14.4105,64200.0
2005-01-21 11:30:00,26.24,26.34,26.24,26.29,145000.0,14.4105,14.4654,14.4105,14.438,145000.0
2005-01-21 11:40:00,26.29,26.38,26.29,26.34,141600.0,14.438,14.4874,14.438,14.4654,141600.0
2005-01-21 11:50:00,26.33,26.38,26.3,26.3,85600.0,14.4599,14.4874,14.4435,14.4435,85600.0
2005-01-21 12:00:00,26.3,26.31,26.22,26.23,152400.0,14.4435,14.4489,14.3995,14.405,152400.0
2005-01-21 12:10:00,26.23,26.24,26.18,26.21,77400.0,14.405,14.4105,14.3776,14.394,77400.0
2005-01-21 12:20:00,26.21,26.21,26.11,26.14,94200.0,14.394,14.394,14.3391,14.3556,94200.0
2005-01-21 12:30:00,26.14,26.15,26.11,26.11,94600.0,14.3556,14.3611,14.3391,14.3391,94600.0
2005-01-21 12:40:00,26.11,26.15,26.11,26.15,52200.0,14.3391,14.3611,14.3391,14.3611,52200.0
2005-01-21 12:50:00,26.14,26.15,26.11,26.11,21000.0,14.3556,14.3611,14.3391,14.3391,21000.0
2005-01-21 13:00:00,26.11,26.13,26.09,26.1,78200.0,14.3391,14.3501,14.3281,14.3336,78200.0
2005-01-21 13:10:00,26.1,26.14,26.09,26.1,79200.0,14.3336,14.3556,14.3281,14.3336,79200.0
2005-01-21 13:20:00,26.09,26.1,26.03,26.05,41400.0,14.3281,14.3336,14.2952,14.3062,41400.0
2005-01-21 13:30:00,26.06,26.08,25.99,26.0,72600.0,14.3117,14.3226,14.2732,14.2787,72600.0
2005-01-21 13:40:00,26.0,26.0,25.95,25.99,73600.0,14.2787,14.2787,14.2512,14.2732,73600.0
2005-01-21 13:50:00,25.99,26.0,25.93,26.0,69400.0,14.2732,14.2787,14.2403,14.2787,69400.0
2005-01-21 14:00:00,26.0,26.05,25.99,26.04,114800.0,14.2787,14.3062,14.2732,14.3007,114800.0
2005-01-21 14:10:00,26.03,26.04,25.93,25.96,43200.0,14.2952,14.3007,14.2403,14.2567,43200.0
2005-01-21 14:20:00,25.96,26.11,25.96,26.06,52400.0,14.2567,14.3391,14.2567,14.3117,52400.0
2005-01-21 14:30:00,26.05,26.05,25.94,26.02,50400.0,14.3062,14.3062,14.2458,14.2897,50400.0
2005-01-21 14:40:00,26.0,26.02,25.99,26.01,93400.0,14.2787,14.2897,14.2732,14.2842,93400.0
2005-01-21 14:50:00,26.02,26.03,25.96,26.0,70000.0,14.2897,14.2952,14.2567,14.2787,70000.0
2005-01-21 15:00:00,26.0,26.02,25.95,25.95,46200.0,14.2787,14.2897,14.2512,14.2512,46200.0
2005-01-21 15:10:00,25.95,25.95,25.81,25.82,101400.0,14.2512,14.2512,14.1744,14.1798,101400.0
2005-01-21 15:20:00,25.82,25.89,25.82,25.84,130000.0,14.1798,14.2183,14.1798,14.1908,130000.0
2005-01-21 15:30:00,25.81,25.84,25.81,25.83,108400.0,14.1744,14.1908,14.1744,14.1853,108400.0
2005-01-21 15:40:00,25.83,25.84,25.81,25.82,123600.0,14.1853,14.1908,14.1744,14.1798,123600.0
2005-01-21 15:50:00,25.83,25.85,25.81,25.82,110600.0,14.1853,14.1963,14.1744,14.1798,110600.0
2005-01-24 09:30:00,26.0,26.05,25.91,25.91,79200.0,14.2787,14.3062,14.2293,14.2293,79200.0
2005-01-24 09:40:00,25.92,26.11,25.89,26.11,77400.0,14.2348,14.3391,14.2183,14.3391,77400.0
2005-01-24 09:50:00,26.13,26.32,26.07,26.15,97600.0,14.3501,14.4544,14.3171,14.3611,97600.0
2005-01-24 10:00:00,26.1,26.11,26.03,26.08,99400.0,14.3336,14.3391,14.2952,14.3226,99400.0
2005-01-24 10:10:00,26.05,26.17,25.96,26.16,95400.0,14.3062,14.3721,14.2567,14.3666,95400.0
2005-01-24 10:20:00,26.16,26.16,25.92,25.95,69600.0,14.3666,14.3666,14.2348,14.2512,69600.0
2005-01-24 10:30:00,25.95,26.12,25.92,26.06,57400.0,14.2512,14.3446,14.2348,14.3117,57400.0
2005-01-24 10:40:00,26.08,26.13,26.0,26.0,87000.0,14.3226,14.3501,14.2787,14.2787,87000.0
2005-01-24 10:50:00,26.0,26.0,25.88,25.93,52400.0,14.2787,14.2787,14.2128,14.2403,52400.0
2005-01-24 11:00:00,25.91,25.93,25.82,25.93,74600.0,14.2293,14.2403,14.1798,14.2403,74600.0
2005-01-24 11:10:00,25.92,25.99,25.9,25.98,68600.0,14.2348,14.2732,14.2238,14.2677,68600.0
2005-01-24 11:20:00,25.99,26.04,25.93,26.0,62600.0,14.2732,14.3007,14.2403,14.2787,62600.0
2005-01-24 11:30:00,26.0,26.04,25.95,26.03,89200.0,14.2787,14.3007,14.2512,14.2952,89200.0
2005-01-24 11:40:00,26.03,26.03,25.85,25.85,58600.0,14.2952,14.2952,14.1963,14.1963,58600.0
2005-01-24 11:50:00,25.85,25.89,25.84,25.86,36200.0,14.1963,14.2183,14.1908,14.2018,36200.0
2005-01-24 12:00:00,25.86,25.94,25.86,25.89,44000.0,14.2018,14.2458,14.2018,14.2183,44000.0
2005-01-24 12:10:00,25.89,25.92,25.86,25.9,40200.0,14.2183,14.2348,14.2018,14.2238,40200.0
2005-01-24 12:20:00,25.87,25.87,25.82,25.86,39600.0,14.2073,14.2073,14.1798,14.2018,39600.0
2005-01-24 12:30:00,25.86,25.91,25.83,25.86,62800.0,14.2018,14.2293,14.1853,14.2018,62800.0
2005-01-24 12:40:00,25.86,25.89,25.85,25.89,41800.0,14.2018,14.2183,14.1963,14.2183,41800.0
2005-01-24 12:50:00,25.88,25.9,25.88,25.89,37200.0,14.2128,14.2238,14.2128,14.2183,37200.0
2005-01-24 13:00:00,25.89,25.91,25.85,25.86,65800.0,14.2183,14.2293,14.1963,14.2018,65800.0
2005-01-24 13:10:00,25.85,25.92,25.84,25.91,80200.0,14.1963,14.2348,14.1908,14.2293,80200.0
2005-01-24 13:20:00,25.91,25.92,25.84,25.88,115800.0,14.2293,14.2348,14.1908,14.2128,115800.0
2005-01-24 13:30:00,25.88,25.88,25.74,25.78,146800.0,14.2128,14.2128,14.1359,14.1579,146800.0
2005-01-24 13:40:00,25.77,25.79,25.75,25.77,28000.0,14.1524,14.1634,14.1414,14.1524,28000.0
2005-01-24 13:50:00,25.75,25.8,25.73,25.78,53000.0,14.1414,14.1689,14.1304,14.1579,53000.0
2005-01-24 14:00:00,25.78,25.79,25.72,25.78,75200.0,14.1579,14.1634,14.1249,14.1579,75200.0
2005-01-24 14:10:00,25.77,25.8,25.73,25.78,82400.0,14.1524,14.1689,14.1304,14.1579,82400.0
2005-01-24 14:20:00,25.78,25.79,25.64,25.64,72800.0,14.1579,14.1634,14.081,14.081,72800.0
2005-01-24 14:30:00,25.64,25.7,25.59,25.7,122400.0,14.081,14.1139,14.0535,14.1139,122400.0
2005-01-24 14:40:00,25.7,25.7,25.63,25.64,52200.0,14.1139,14.1139,14.0755,14.081,52200.0
2005-01-24 14:50:00,25.64,25.68,25.59,25.63,99600.0,14.081,14.103,14.0535,14.0755,99600.0
2005-01-24 15:00:00,25.65,25.68,25.63,25.65,51600.0,14.0865,14.103,14.0755,14.0865,51600.0
2005-01-24 15:10:00,25.65,25.68,25.6,25.64,71200.0,14.0865,14.103,14.059,14.081,71200.0
2005-01-24 15:20:00,25.65,25.66,25.6,25.64,76400.0,14.0865,14.092,14.059,14.081,76400.0
2005-01-24 15:30:00,25.63,25.7,25.63,25.65,111400.0,14.0755,14.1139,14.0755,14.0865,111400.0
2005-01-24 15:40:00,25.66,25.68,25.6,25.63,79200.0,14.092,14.103,14.059,14.0755,79200.0
2005-01-24 15:50:00,25.63,25.63,25.61,25.61,96000.0,14.0755,14.0755,14.0645,14.0645,96000.0
2005-01-25 09:30:00,26.2,26.39,26.2,26.37,299200.0,14.3885,14.4929,14.3885,14.4819,299200.0
2005-01-25 09:40:00,26.43,26.85,26.37,26.85,325200.0,14.5148,14.7455,14.4819,14.7455,325200.0
2005-01-25 09:50:00,26.85,27.0,26.83,26.91,273600.0,14.7455,14.8279,14.7345,14.7785,273600.0
2005-01-25 10:00:00,26.91,26.91,26.61,26.65,320200.0,14.7785,14.7785,14.6137,14.6357,320200.0
2005-01-25 10:10:00,26.65,26.7,26.46,26.64,298400.0,14.6357,14.6631,14.5313,14.6302,298400.0
2005-01-25 10:20:00,26.65,26.67,26.53,26.67,263200.0,14.6357,14.6467,14.5698,14.6467,263200.0
2005-01-25 10:30:00,26.66,26.7,26.59,26.7,149400.0,14.6412,14.6631,14.6027,14.6631,149400.0
2005-01-25 10:40:00,26.71,26.73,26.65,26.68,177800.0,14.6686,14.6796,14.6357,14.6521,177800.0
2005-01-25 10:50:00,26.68,26.78,26.65,26.76,281800.0,14.6521,14.7071,14.6357,14.6961,281800.0
2005-01-25 11:00:00,26.76,26.88,26.75,26.79,190000.0,14.6961,14.762,14.6906,14.7126,190000.0
2005-01-25 11:10:00,26.79,26.88,26.75,26.86,105800.0,14.7126,14.762,14.6906,14.751,105800.0
2005-01-25 11:20:00,26.86,26.87,26.83,26.86,60600.0,14.751,14.7565,14.7345,14.751,60600.0
2005-01-25 11:30:00,26.86,26.93,26.86,26.9,112800.0,14.751,14.7894,14.751,14.773,112800.0
2005-01-25 11:40:00,26.9,26.99,26.9,26.96,184000.0,14.773,14.8224,14.773,14.8059,184000.0
2005-01-25 11:50:00,26.98,26.99,26.83,26.88,263800.0,14.8169,14.8224,14.7345,14.762,263800.0
2005-01-25 12:00:00,26.89,26.89,26.78,26.86,109400.0,14.7675,14.7675,14.7071,14.751,109400.0
2005-01-25 12:10:00,26.86,26.92,26.85,26.87,111000.0,14.751,14.7839,14.7455,14.7565,111000.0
2005-01-25 12:20:00,26.86,26.95,26.86,26.95,105800.0,14.751,14.8004,14.751,14.8004,105800.0
2005-01-25 12:30:00,26.95,26.98,26.93,26.96,61800.0,14.8004,14.8169,14.7894,14.8059,61800.0
2005-01-25 12:40:00,26.95,27.0,26.95,26.98,69800.0,14.8004,14.8279,14.8004,14.8169,69800.0
2005-01-25 12:50:00,26.98,27.03,26.93,26.93,250000.0,14.8169,14.8444,14.7894,14.7894,250000.0
2005-01-25 13:00:00,26.93,27.05,26.9,27.05,73200.0,14.7894,14.8553,14.773,14.8553,73200.0
2005-01-25 13:10:00,27.05,27.09,27.0,27.0,133200.0,14.8553,14.8773,14.8279,14.8279,133200.0
2005-01-25 13:20:00,27.0,27.06,27.0,27.03,69800.0,14.8279,14.8608,14.8279,14.8444,69800.0
2005-01-25 13:30:00,27.03,27.03,27.0,27.0,108800.0,14.8444,14.8444,14.8279,14.8279,108800.0
2005-01-25 13:40:00,27.0,27.0,26.91,26.94,76600.0,14.8279,14.8279,14.7785,14.7949,76600.0
2005-01-25 13:50:00,26.93,26.96,26.89,26.89,55400.0,14.7894,14.8059,14.7675,14.7675,55400.0
2005-01-25 14:00:00,26.89,26.93,26.86,26.93,67800.0,14.7675,14.7894,14.751,14.7894,67800.0
2005-01-25 14:10:00,26.93,26.93,26.88,26.89,83400.0,14.7894,14.7894,14.762,14.7675,83400.0
2005-01-25 14:20:00,26.89,26.9,26.81,26.85,144400.0,14.7675,14.773,14.7235,14.7455,144400.0
2005-01-25 14:30:00,26.85,26.9,26.85,26.86,83400.0,14.7455,14.773,14.7455,14.751,83400.0
2005-01-25 14:40:00,26.85,26.89,26.85,26.86,102200.0,14.7455,14.7675,14.7455,14.751,102200.0
2005-01-25 14:50:00,26.86,26.86,26.8,26.85,105600.0,14.751,14.751,14.718,14.7455,105600.0
2005-01-25 15:00:00,26.85,26.86,26.71,26.72,222400.0,14.7455,14.751,14.6686,14.6741,222400.0
2005-01-25 15:10:00,26.72,26.75,26.45,26.5,434000.0,14.6741,14.6906,14.5258,14.5533,434000.0
2005-01-25 15:20:00,26.5,26.65,26.5,26.65,233000.0,14.5533,14.6357,14.5533,14.6357,233000.0
2005-01-25 15:30:00,26.64,26.66,26.48,26.48,311600.0,14.6302,14.6412,14.5423,14.5423,311600.0
2005-01-25 15:40:00,26.48,26.51,26.33,26.5,607000.0,14.5423,14.5588,14.4599,14.5533,607000.0
2005-01-25 15:50:00,26.51,26.62,26.51,26.58,394000.0,14.5588,14.6192,14.5588,14.5972,394000.0
2005-01-26 09:30:00,26.71,26.88,26.71,26.88,284000.0,14.6686,14.762,14.6686,14.762,284000.0
2005-01-26 09:40:00,26.93,27.04,26.86,26.86,305400.0,14.7894,14.8498,14.751,14.751,305400.0
2005-01-26 09:50:00,26.88,26.9,26.71,26.74,270400.0,14.762,14.773,14.6686,14.6851,270400.0
2005-01-26 10:00:00,26.75,26.92,26.75,26.86,264800.0,14.6906,14.7839,14.6906,14.751,264800.0
2005-01-26 10:10:00,26.86,26.91,26.81,26.88,100800.0,14.751,14.7785,14.7235,14.762,100800.0
2005-01-26 10:20:00,26.85,26.86,26.8,26.8,111800.0,14.7455,14.751,14.718,14.718,111800.0
2005-01-26 10:30:00,26.81,26.83,26.68,26.77,211200.0,14.7235,14.7345,14.6521,14.7016,211200.0
2005-01-26 10:40:00,26.77,26.83,26.74,26.8,89600.0,14.7016,14.7345,14.6851,14.718,89600.0
2005-01-26 10:50:00,26.8,26.81,26.78,26.8,132200.0,14.718,14.7235,14.7071,14.718,132200.0
2005-01-26 11:00:00,26.79,26.83,26.52,26.54,126200.0,14.7126,14.7345,14.5643,14.5753,126200.0
2005-01-26 11:10:00,26.54,26.57,26.32,26.36,307800.0,14.5753,14.5917,14.4544,14.4764,307800.0
2005-01-26 11:20:00,26.35,26.38,26.19,26.25,339400.0,14.4709,14.4874,14.383,14.416,339400.0
2005-01-26 11:30:00,26.2,26.29,26.13,26.28,542200.0,14.3885,14.438,14.3501,14.4325,542200.0
2005-01-26 11:40:00,26.28,26.35,26.25,26.25,356800.0,14.4325,14.4709,14.416,14.416,356800.0
2005-01-26 11:50:00,26.25,26.25,26.13,26.2,209400.0,14.416,14.416,14.3501,14.3885,209400.0
2005-01-26 12:00:00,26.2,26.22,26.1,26.11,215200.0,14.3885,14.3995,14.3336,14.3391,215200.0
2005-01-26 12:10:00,26.09,26.17,26.04,26.17,137400.0,14.3281,14.3721,14.3007,14.3721,137400.0
2005-01-26 12:20:00,26.17,26.17,26.0,26.04,160400.0,14.3721,14.3721,14.2787,14.3007,160400.0
2005-01-26 12:30:00,26.03,26.03,25.81,25.89,387600.0,14.2952,14.2952,14.1744,14.2183,387600.0
2005-01-26 12:40:00,25.9,26.06,25.88,25.93,163400.0,14.2238,14.3117,14.2128,14.2403,163400.0
2005-01-26 12:50:00,25.93,25.98,25.9,25.93,92000.0,14.2403,14.2677,14.2238,14.2403,92000.0
2005-01-26 13:00:00,25.92,26.04,25.9,26.04,88200.0,14.2348,14.3007,14.2238,14.3007,88200.0
2005-01-26 13:10:00,26.03,26.04,25.96,26.01,98800.0,14.2952,14.3007,14.2567,14.2842,98800.0
2005-01-26 13:20:00,26.01,26.09,26.01,26.03,135600.0,14.2842,14.3281,14.2842,14.2952,135600.0
2005-01-26 13:30:00,26.03,26.05,26.0,26.03,124400.0,14.2952,14.3062,14.2787,14.2952,124400.0
2005-01-26 13:40:00,26.03,26.17,26.0,26.17,106000.0,14.2952,14.3721,14.2787,14.3721,106000.0
2005-01-26 13:50:00,26.17,26.31,26.16,26.3,126400.0,14.3721,14.4489,14.3666,14.4435,126400.0
2005-01-26 14:00:00,26.29,26.33,26.28,26.29,107800.0,14.438,14.4599,14.4325,14.438,107800.0
2005-01-26 14:10:00,26.28,26.35,26.23,26.23,112000.0,14.4325,14.4709,14.405,14.405,112000.0
2005-01-26 14:20:00,26.23,26.3,26.18,26.28,78000.0,14.405,14.4435,14.3776,14.4325,78000.0
2005-01-26 14:30:00,26.28,26.28,26.12,26.25,115400.0,14.4325,14.4325,14.3446,14.416,115400.0
2005-01-26 14:40:00,26.25,26.41,26.21,26.38,193000.0,14.416,14.5039,14.394,14.4874,193000.0
2005-01-26 14:50:00,26.37,26.38,26.3,26.32,131600.0,14.4819,14.4874,14.4435,14.4544,131600.0
2005-01-26 15:00:00,26.32,26.45,26.28,26.36,261600.0,14.4544,14.5258,14.4325,14.4764,261600.0
2005-01-26 15:10:00,26.36,26.46,26.34,26.41,122000.0,14.4764,14.5313,14.4654,14.5039,122000.0
2005-01-26 15:20:00,26.4,26.48,26.4,26.45,161800.0,14.4984,14.5423,14.4984,14.5258,161800.0
2005-01-26 15:30:00,26.45,26.57,26.44,26.53,199200.0,14.5258,14.5917,14.5203,14.5698,199200.0
2005-01-26 15:40:00,26.52,26.54,26.5,26.54,112000.0,14.5643,14.5753,14.5533,14.5753,112000.0
2005-01-26 15:50:00,26.54,26.54,26.43,26.45,189800.0,14.5753,14.5753,14.5148,14.5258,189800.0
2005-01-27 09:30:00,26.6,27.1,26.6,27.04,351200.0,14.6082,14.8828,14.6082,14.8498,351200.0
2005-01-27 09:40:00,27.04,27.33,26.73,27.3,916800.0,14.8498,15.0091,14.6796,14.9926,916800.0
2005-01-27 09:50:00,27.31,27.33,27.0,27.05,752800.0,14.9981,15.0091,14.8279,14.8553,752800.0
2005-01-27 10:00:00,27.0,27.13,26.95,26.95,1122600.0,14.8279,14.8993,14.8004,14.8004,1122600.0
2005-01-27 10:10:00,26.96,27.0,26.56,26.58,1418400.0,14.8059,14.8279,14.5862,14.5972,1418400.0
2005-01-27 10:20:00,26.59,26.61,26.34,26.45,638800.0,14.6027,14.6137,14.4654,14.5258,638800.0
2005-01-27 10:30:00,26.44,26.7,26.39,26.7,484000.0,14.5203,14.6631,14.4929,14.6631,484000.0
2005-01-27 10:40:00,26.7,26.83,26.7,26.72,273600.0,14.6631,14.7345,14.6631,14.6741,273600.0
2005-01-27 10:50:00,26.72,26.81,26.7,26.79,167400.0,14.6741,14.7235,14.6631,14.7126,167400.0
2005-01-27 11:00:00,26.79,26.96,26.79,26.89,133000.0,14.7126,14.8059,14.7126,14.7675,133000.0
2005-01-27 11:10:00,26.89,26.98,26.84,26.98,117800.0,14.7675,14.8169,14.74,14.8169,117800.0
2005-01-27 11:20:00,26.98,27.1,26.91,26.93,216600.0,14.8169,14.8828,14.7785,14.7894,216600.0
2005-01-27 11:30:00,26.93,27.0,26.86,26.98,75600.0,14.7894,14.8279,14.751,14.8169,75600.0
2005-01-27 11:40:00,26.98,27.03,26.96,26.98,190200.0,14.8169,14.8444,14.8059,14.8169,190200.0
2005-01-27 11:50:00,26.98,27.1,26.98,27.03,159600.0,14.8169,14.8828,14.8169,14.8444,159600.0
2005-01-27 12:00:00,27.03,27.11,27.0,27.07,247400.0,14.8444,14.8883,14.8279,14.8663,247400.0
2005-01-27 12:10:00,27.06,27.06,26.92,26.93,109600.0,14.8608,14.8608,14.7839,14.7894,109600.0
2005-01-27 12:20:00,26.93,27.1,26.82,26.82,96600.0,14.7894,14.8828,14.729,14.729,96600.0
2005-01-27 12:30:00,26.81,26.94,26.81,26.86,71200.0,14.7235,14.7949,14.7235,14.751,71200.0
2005-01-27 12:40:00,26.88,26.95,26.88,26.94,49400.0,14.762,14.8004,14.762,14.7949,49400.0
2005-01-27 12:50:00,26.94,26.94,26.9,26.91,33800.0,14.7949,14.7949,14.773,14.7785,33800.0
2005-01-27 13:00:00,26.91,26.97,26.89,26.97,89400.0,14.7785,14.8114,14.7675,14.8114,89400.0
2005-01-27 13:10:00,26.97,27.01,26.93,26.94,51000.0,14.8114,14.8334,14.7894,14.7949,51000.0
2005-01-27 13:20:00,26.94,26.94,26.89,26.89,58000.0,14.7949,14.7949,14.7675,14.7675,58000.0
2005-01-27 13:30:00,26.89,26.89,26.8,26.84,85800.0,14.7675,14.7675,14.718,14.74,85800.0
2005-01-27 13:40:00,26.83,26.84,26.78,26.78,33000.0,14.7345,14.74,14.7071,14.7071,33000.0
2005-01-27 13:50:00,26.77,26.83,26.76,26.81,69600.0,14.7016,14.7345,14.6961,14.7235,69600.0
2005-01-27 14:00:00,26.81,26.88,26.8,26.86,69800.0,14.7235,14.762,14.718,14.751,69800.0
2005-01-27 14:10:00,26.85,26.86,26.83,26.83,24600.0,14.7455,14.751,14.7345,14.7345,24600.0
2005-01-27 14:20:00,26.82,26.85,26.79,26.81,46000.0,14.729,14.7455,14.7126,14.7235,46000.0
2005-01-27 14:30:00,26.81,26.85,26.81,26.84,32000.0,14.7235,14.7455,14.7235,14.74,32000.0
2005-01-27 14:40:00,26.84,26.84,26.78,26.78,23600.0,14.74,14.74,14.7071,14.7071,23600.0
2005-01-27 14:50:00,26.78,26.81,26.67,26.8,303200.0,14.7071,14.7235,14.6467,14.718,303200.0
2005-01-27 15:00:00,26.8,26.8,26.65,26.65,106600.0,14.718,14.718,14.6357,14.6357,106600.0
2005-01-27 15:10:00,26.65,26.8,26.63,26.8,187000.0,14.6357,14.718,14.6247,14.718,187000.0
2005-01-27 15:20:00,26.8,26.86,26.75,26.86,175200.0,14.718,14.751,14.6906,14.751,175200.0
2005-01-27 15:30:00,26.86,27.13,26.84,26.98,431000.0,14.751,14.8993,14.74,14.8169,431000.0
2005-01-27 15:40:00,26.98,27.18,26.96,27.18,452000.0,14.8169,14.9267,14.8059,14.9267,452000.0
2005-01-27 15:50:00,27.18,27.23,27.08,27.16,474400.0,14.9267,14.9542,14.8718,14.9158,474400.0
2005-01-28 09:30:00,27.33,27.48,27.32,27.43,247400.0,15.0091,15.0915,15.0036,15.064,247400.0
2005-01-28 09:40:00,27.43,27.55,27.41,27.52,354200.0,15.064,15.1299,15.053,15.1135,354200.0
2005-01-28 09:50:00,27.52,27.68,27.52,27.64,424600.0,15.1135,15.2013,15.1135,15.1794,424600.0
2005-01-28 10:00:00,27.64,27.65,27.43,27.43,303000.0,15.1794,15.1848,15.064,15.064,303000.0
2005-01-28 10:10:00,27.43,27.46,27.3,27.34,303600.0,15.064,15.0805,14.9926,15.0146,303600.0
2005-01-28 10:20:00,27.33,27.38,27.24,27.38,234000.0,15.0091,15.0366,14.9597,15.0366,234000.0
2005-01-28 10:30:00,27.39,27.47,27.38,27.47,148000.0,15.0421,15.086,15.0366,15.086,148000.0
2005-01-28 10:40:00,27.46,27.47,27.4,27.46,222400.0,15.0805,15.086,15.0476,15.0805,222400.0
2005-01-28 10:50:00,27.47,27.47,27.35,27.42,172800.0,15.086,15.086,15.0201,15.0585,172800.0
2005-01-28 11:00:00,27.42,27.46,27.39,27.42,163000.0,15.0585,15.0805,15.0421,15.0585,163000.0
2005-01-28 11:10:00,27.42,27.43,27.37,27.37,228000.0,15.0585,15.064,15.0311,15.0311,228000.0
2005-01-28 11:20:00,27.37,27.37,27.12,27.16,262800.0,15.0311,15.0311,14.8938,14.9158,262800.0
2005-01-28 11:30:00,27.13,27.35,27.13,27.33,416200.0,14.8993,15.0201,14.8993,15.0091,416200.0
2005-01-28 11:40:00,27.32,27.33,27.28,27.3,130600.0,15.0036,15.0091,14.9817,14.9926,130600.0
2005-01-28 11:50:00,27.3,27.43,27.3,27.41,123600.0,14.9926,15.064,14.9926,15.053,123600.0
2005-01-28 12:00:00,27.41,27.43,27.39,27.42,82600.0,15.053,15.064,15.0421,15.0585,82600.0
2005-01-28 12:10:00,27.42,27.46,27.4,27.46,56800.0,15.0585,15.0805,15.0476,15.0805,56800.0
2005-01-28 12:20:00,27.46,27.46,27.42,27.43,53600.0,15.0805,15.0805,15.0585,15.064,53600.0
2005-01-28 12:30:00,27.43,27.43,27.36,27.37,53600.0,15.064,15.064,15.0256,15.0311,53600.0
2005-01-28 12:40:00,27.37,27.43,27.34,27.42,49000.0,15.0311,15.064,15.0146,15.0585,49000.0
2005-01-28 12:50:00,27.4,27.41,27.36,27.37,44600.0,15.0476,15.053,15.0256,15.0311,44600.0
2005-01-28 13:00:00,27.38,27.38,27.33,27.33,42800.0,15.0366,15.0366,15.0091,15.0091,42800.0
2005-01-28 13:10:00,27.33,27.43,27.3,27.43,93000.0,15.0091,15.064,14.9926,15.064,93000.0
2005-01-28 13:20:00,27.42,27.53,27.41,27.52,124600.0,15.0585,15.1189,15.053,15.1135,124600.0
2005-01-28 13:30:00,27.52,27.54,27.47,27.47,68800.0,15.1135,15.1244,15.086,15.086,68800.0
2005-01-28 13:40:00,27.47,27.64,27.45,27.63,175800.0,15.086,15.1794,15.075,15.1739,175800.0
2005-01-28 13:50:00,27.63,27.63,27.48,27.48,186200.0,15.1739,15.1739,15.0915,15.0915,186200.0
2005-01-28 14:00:00,27.48,27.5,27.4,27.43,56400.0,15.0915,15.1025,15.0476,15.064,56400.0
2005-01-28 14:10:00,27.43,27.52,27.43,27.52,56400.0,15.064,15.1135,15.064,15.1135,56400.0
2005-01-28 14:20:00,27.51,27.55,27.47,27.53,88200.0,15.108,15.1299,15.086,15.1189,88200.0
2005-01-28 14:30:00,27.53,27.55,27.48,27.5,69000.0,15.1189,15.1299,15.0915,15.1025,69000.0
2005-01-28 14:40:00,27.5,27.5,27.45,27.5,51200.0,15.1025,15.1025,15.075,15.1025,51200.0
2005-01-28 14:50:00,27.5,27.5,27.46,27.46,55000.0,15.1025,15.1025,15.0805,15.0805,55000.0
2005-01-28 15:00:00,27.46,27.54,27.45,27.51,79200.0,15.0805,15.1244,15.075,15.108,79200.0
2005-01-28 15:10:00,27.51,27.53,27.48,27.49,91200.0,15.108,15.1189,15.0915,15.097,91200.0
2005-01-28 15:20:00,27.49,27.53,27.43,27.48,130000.0,15.097,15.1189,15.064,15.0915,130000.0
2005-01-28 15:30:00,27.48,27.56,27.46,27.5,163400.0,15.0915,15.1354,15.0805,15.1025,163400.0
2005-01-28 15:40:00,27.49,27.52,27.45,27.46,429000.0,15.097,15.1135,15.075,15.0805,429000.0
2005-01-28 15:50:00,27.46,27.46,27.41,27.44,436800.0,15.0805,15.0805,15.053,15.0695,436800.0
2005-01-31 09:30:00,26.53,26.72,26.51,26.65,393000.0,14.5698,14.6741,14.5588,14.6357,393000.0
2005-01-31 09:40:00,26.65,26.72,26.64,26.65,603000.0,14.6357,14.6741,14.6302,14.6357,603000.0
2005-01-31 09:50:00,26.66,26.7,26.55,26.56,440000.0,14.6412,14.6631,14.5808,14.5862,440000.0
2005-01-31 10:00:00,26.56,26.85,26.56,26.84,296000.0,14.5862,14.7455,14.5862,14.74,296000.0
2005-01-31 10:10:00,26.84,26.99,26.83,26.88,367800.0,14.74,14.8224,14.7345,14.762,367800.0
2005-01-31 10:20:00,26.88,26.95,26.76,26.85,226000.0,14.762,14.8004,14.6961,14.7455,226000.0
2005-01-31 10:30:00,26.83,27.0,26.82,27.0,148400.0,14.7345,14.8279,14.729,14.8279,148400.0
2005-01-31 10:40:00,27.02,27.17,27.02,27.09,269200.0,14.8389,14.9212,14.8389,14.8773,269200.0
2005-01-31 10:50:00,27.08,27.27,27.05,27.21,300400.0,14.8718,14.9762,14.8553,14.9432,300400.0
2005-01-31 11:00:00,27.21,27.29,27.18,27.2,337000.0,14.9432,14.9871,14.9267,14.9377,337000.0
2005-01-31 11:10:00,27.2,27.3,27.2,27.3,161000.0,14.9377,14.9926,14.9377,14.9926,161000.0
2005-01-31 11:20:00,27.3,27.44,27.29,27.33,152400.0,14.9926,15.0695,14.9871,15.0091,152400.0
2005-01-31 11:30:00,27.35,27.48,27.32,27.46,122200.0,15.0201,15.0915,15.0036,15.0805,122200.0
2005-01-31 11:40:00,27.45,27.67,27.45,27.64,208800.0,15.075,15.1958,15.075,15.1794,208800.0
2005-01-31 11:50:00,27.64,28.0,27.64,27.94,253600.0,15.1794,15.3771,15.1794,15.3441,253600.0
2005-01-31 12:00:00,27.93,27.95,27.74,27.83,292600.0,15.3386,15.3496,15.2343,15.2837,292600.0
2005-01-31 12:10:00,27.83,27.86,27.74,27.86,159200.0,15.2837,15.3002,15.2343,15.3002,159200.0
2005-01-31 12:20:00,27.86,27.93,27.85,27.91,253400.0,15.3002,15.3386,15.2947,15.3276,253400.0
2005-01-31 12:30:00,27.91,28.07,27.9,28.05,313200.0,15.3276,15.4155,15.3221,15.4045,313200.0
2005-01-31 12:40:00,28.05,28.18,28.04,28.17,233800.0,15.4045,15.4759,15.399,15.4704,233800.0
2005-01-31 12:50:00,28.17,28.79,28.16,28.65,231400.0,15.4704,15.8109,15.4649,15.734,231400.0
2005-01-31 13:00:00,28.66,28.7,28.43,28.53,413200.0,15.7395,15.7615,15.6132,15.6681,413200.0
2005-01-31 13:10:00,28.46,28.68,28.46,28.58,161200.0,15.6297,15.7505,15.6297,15.6956,161200.0
2005-01-31 13:20:00,28.58,28.58,28.4,28.43,134000.0,15.6956,15.6956,15.5967,15.6132,134000.0
2005-01-31 13:30:00,28.43,28.43,28.31,28.41,224200.0,15.6132,15.6132,15.5473,15.6022,224200.0
2005-01-31 13:40:00,28.43,28.43,28.3,28.3,168800.0,15.6132,15.6132,15.5418,15.5418,168800.0
2005-01-31 13:50:00,28.31,28.31,28.22,28.25,256400.0,15.5473,15.5473,15.4979,15.5144,256400.0
2005-01-31 14:00:00,28.25,28.25,28.18,28.24,216600.0,15.5144,15.5144,15.4759,15.5089,216600.0
2005-01-31 14:10:00,28.24,28.25,28.18,28.19,152600.0,15.5089,15.5144,15.4759,15.4814,152600.0
2005-01-31 14:20:00,28.19,28.25,28.15,28.15,186200.0,15.4814,15.5144,15.4594,15.4594,186200.0
2005-01-31 14:30:00,28.15,28.33,28.14,28.31,378800.0,15.4594,15.5583,15.4539,15.5473,378800.0
2005-01-31 14:40:00,28.31,28.42,28.3,28.4,123000.0,15.5473,15.6077,15.5418,15.5967,123000.0
2005-01-31 14:50:00,28.4,28.4,28.18,28.18,120000.0,15.5967,15.5967,15.4759,15.4759,120000.0
2005-01-31 15:00:00,28.18,28.18,28.08,28.09,344400.0,15.4759,15.4759,15.421,15.4265,344400.0
2005-01-31 15:10:00,28.08,28.12,28.02,28.1,150600.0,15.421,15.443,15.388,15.432,150600.0
2005-01-31 15:20:00,28.1,28.1,27.9,28.02,279200.0,15.432,15.432,15.3221,15.388,279200.0
2005-01-31 15:30:00,28.02,28.15,27.97,28.12,218200.0,15.388,15.4594,15.3606,15.443,218200.0
2005-01-31 15:40:00,28.13,28.18,28.1,28.1,172400.0,15.4485,15.4759,15.432,15.432,172400.0
2005-01-31 15:50:00,28.11,28.11,28.06,28.08,300200.0,15.4375,15.4375,15.41,15.421,300200.0
2005-02-01 09:30:00,28.21,28.28,27.94,28.1,236200.0,15.4924,15.5308,15.3441,15.432,236200.0
2005-02-01 09:40:00,28.06,28.19,28.02,28.04,161400.0,15.41,15.4814,15.388,15.399,161400.0
2005-02-01 09:50:00,28.02,28.21,27.88,28.21,205000.0,15.388,15.4924,15.3112,15.4924,205000.0
2005-02-01 10:00:00,28.22,28.34,28.2,28.27,245600.0,15.4979,15.5638,15.4869,15.5253,245600.0
2005-02-01 10:10:00,28.28,28.41,28.27,28.28,119200.0,15.5308,15.6022,15.5253,15.5308,119200.0
2005-02-01 10:20:00,28.29,28.29,28.11,28.18,134000.0,15.5363,15.5363,15.4375,15.4759,134000.0
2005-02-01 10:30:00,28.17,28.23,28.1,28.12,183000.0,15.4704,15.5034,15.432,15.443,183000.0
2005-02-01 10:40:00,28.12,28.14,28.06,28.08,206000.0,15.443,15.4539,15.41,15.421,206000.0
2005-02-01 10:50:00,28.08,28.08,27.95,27.95,231600.0,15.421,15.421,15.3496,15.3496,231600.0
2005-02-01 11:00:00,27.95,27.95,27.8,27.87,305600.0,15.3496,15.3496,15.2672,15.3057,305600.0
2005-02-01 11:10:00,27.88,28.04,27.88,28.02,107000.0,15.3112,15.399,15.3112,15.388,107000.0
2005-02-01 11:20:00,28.02,28.03,27.9,27.9,68800.0,15.388,15.3935,15.3221,15.3221,68800.0
2005-02-01 11:30:00,27.91,27.99,27.65,27.66,215800.0,15.3276,15.3716,15.1848,15.1903,215800.0
2005-02-01 11:40:00,27.64,27.85,27.64,27.81,196600.0,15.1794,15.2947,15.1794,15.2727,196600.0
2005-02-01 11:50:00,27.82,27.85,27.74,27.78,144200.0,15.2782,15.2947,15.2343,15.2562,144200.0
2005-02-01 12:00:00,27.78,27.9,27.75,27.9,72400.0,15.2562,15.3221,15.2398,15.3221,72400.0
2005-02-01 12:10:00,27.9,27.95,27.77,27.84,97200.0,15.3221,15.3496,15.2508,15.2892,97200.0
2005-02-01 12:20:00,27.84,27.88,27.81,27.83,30800.0,15.2892,15.3112,15.2727,15.2837,30800.0
2005-02-01 12:30:00,27.83,27.96,27.83,27.92,109200.0,15.2837,15.3551,15.2837,15.3331,109200.0
2005-02-01 12:40:00,27.92,27.98,27.9,27.98,52600.0,15.3331,15.3661,15.3221,15.3661,52600.0
2005-02-01 12:50:00,27.98,28.01,27.96,28.0,33600.0,15.3661,15.3826,15.3551,15.3771,33600.0
2005-02-01 13:00:00,28.0,28.01,27.98,27.98,33400.0,15.3771,15.3826,15.3661,15.3661,33400.0
2005-02-01 13:10:00,27.98,28.03,27.98,27.99,55800.0,15.3661,15.3935,15.3661,15.3716,55800.0
2005-02-01 13:20:00,27.99,28.07,27.96,28.01,54000.0,15.3716,15.4155,15.3551,15.3826,54000.0
2005-02-01 13:30:00,28.0,28.03,27.95,27.96,53600.0,15.3771,15.3935,15.3496,15.3551,53600.0
2005-02-01 13:40:00,27.96,27.97,27.94,27.96,43400.0,15.3551,15.3606,15.3441,15.3551,43400.0
2005-02-01 13:50:00,27.96,27.97,27.92,27.97,101000.0,15.3551,15.3606,15.3331,15.3606,101000.0
2005-02-01 14:00:00,27.97,27.98,27.86,27.98,78800.0,15.3606,15.3661,15.3002,15.3661,78800.0
2005-02-01 14:10:00,27.99,27.99,27.89,27.89,105000.0,15.3716,15.3716,15.3167,15.3167,105000.0
2005-02-01 14:20:00,27.89,27.95,27.89,27.93,50000.0,15.3167,15.3496,15.3167,15.3386,50000.0
2005-02-01 14:30:00,27.93,28.0,27.92,27.95,65000.0,15.3386,15.3771,15.3331,15.3496,65000.0
2005-02-01 14:40:00,27.95,27.95,27.8,27.85,132200.0,15.3496,15.3496,15.2672,15.2947,132200.0
2005-02-01 14:50:00,27.85,28.0,27.81,27.88,75200.0,15.2947,15.3771,15.2727,15.3112,75200.0
2005-02-01 15:00:00,27.89,27.9,27.8,27.8,129600.0,15.3167,15.3221,15.2672,15.2672,129600.0
2005-02-01 15:10:00,27.8,27.9,27.8,27.88,121000.0,15.2672,15.3221,15.2672,15.3112,121000.0
2005-02-01 15:20:00,27.88,27.92,27.85,27.86,93600.0,15.3112,15.3331,15.2947,15.3002,93600.0
2005-02-01 15:30:00,27.85,27.89,27.81,27.88,172200.0,15.2947,15.3167,15.2727,15.3112,172200.0
2005-02-01 15:40:00,27.88,27.99,27.87,27.95,169400.0,15.3112,15.3716,15.3057,15.3496,169400.0
2005-02-01 15:50:00,27.96,28.05,27.95,28.01,315800.0,15.3551,15.4045,15.3496,15.3826,315800.0
2005-02-02 09:30:00,28.14,28.29,28.08,28.21,212200.0,15.4539,15.5363,15.421,15.4924,212200.0
2005-02-02 09:40:00,28.22,28.22,27.95,28.0,161800.0,15.4979,15.4979,15.3496,15.3771,161800.0
2005-02-02 09:50:00,28.0,28.08,27.97,28.05,130200.0,15.3771,15.421,15.3606,15.4045,130200.0
2005-02-02 10:00:00,28.05,28.07,28.0,28.05,95000.0,15.4045,15.4155,15.3771,15.4045,95000.0
2005-02-02 10:10:00,28.06,28.06,27.98,28.05,115000.0,15.41,15.41,15.3661,15.4045,115000.0
2005-02-02 10:20:00,28.06,28.15,28.01,28.13,70800.0,15.41,15.4594,15.3826,15.4485,70800.0
2005-02-02 10:30:00,28.11,28.11,28.04,28.09,89200.0,15.4375,15.4375,15.399,15.4265,89200.0
2005-02-02 10:40:00,28.09,28.09,28.03,28.04,77800.0,15.4265,15.4265,15.3935,15.399,77800.0
2005-02-02 10:50:00,28.04,28.06,28.01,28.05,47000.0,15.399,15.41,15.3826,15.4045,47000.0
2005-02-02 11:00:00,28.05,28.15,28.03,28.09,114000.0,15.4045,15.4594,15.3935,15.4265,114000.0
2005-02-02 11:10:00,28.09,28.17,28.08,28.16,64000.0,15.4265,15.4704,15.421,15.4649,64000.0
2005-02-02 11:20:00,28.17,28.2,28.11,28.11,88200.0,15.4704,15.4869,15.4375,15.4375,88200.0
2005-02-02 11:30:00,28.12,28.12,28.1,28.11,103400.0,15.443,15.443,15.432,15.4375,103400.0
2005-02-02 11:40:00,28.11,28.17,28.11,28.17,62400.0,15.4375,15.4704,15.4375,15.4704,62400.0
2005-02-02 11:50:00,28.17,28.22,28.16,28.21,62400.0,15.4704,15.4979,15.4649,15.4924,62400.0
2005-02-02 12:00:00,28.21,28.27,28.21,28.25,62000.0,15.4924,15.5253,15.4924,15.5144,62000.0
2005-02-02 12:10:00,28.25,28.26,28.18,28.18,42400.0,15.5144,15.5199,15.4759,15.4759,42400.0
2005-02-02 12:20:00,28.18,28.19,28.08,28.08,60800.0,15.4759,15.4814,15.421,15.421,60800.0
2005-02-02 12:30:00,28.08,28.08,28.03,28.07,57600.0,15.421,15.421,15.3935,15.4155,57600.0
2005-02-02 12:40:00,28.08,28.12,28.07,28.1,79400.0,15.421,15.443,15.4155,15.432,79400.0
2005-02-02 12:50:00,28.1,28.1,28.02,28.05,33200.0,15.432,15.432,15.388,15.4045,33200.0
2005-02-02 13:00:00,28.05,28.09,28.04,28.09,44200.0,15.4045,15.4265,15.399,15.4265,44200.0
2005-02-02 13:10:00,28.09,28.09,28.03,28.09,72400.0,15.4265,15.4265,15.3935,15.4265,72400.0
2005-02-02 13:20:00,28.1,28.12,28.1,28.12,20600.0,15.432,15.443,15.432,15.443,20600.0
2005-02-02 13:30:00,28.12,28.18,28.11,28.18,36800.0,15.443,15.4759,15.4375,15.4759,36800.0
2005-02-02 13:40:00,28.17,28.18,28.11,28.13,38200.0,15.4704,15.4759,15.4375,15.4485,38200.0
2005-02-02 13:50:00,28.13,28.16,28.1,28.11,42400.0,15.4485,15.4649,15.432,15.4375,42400.0
2005-02-02 14:00:00,28.11,28.14,28.11,28.13,31000.0,15.4375,15.4539,15.4375,15.4485,31000.0
2005-02-02 14:10:00,28.13,28.22,28.13,28.17,68200.0,15.4485,15.4979,15.4485,15.4704,68200.0
2005-02-02 14:20:00,28.18,28.29,28.18,28.25,194000.0,15.4759,15.5363,15.4759,15.5144,194000.0
2005-02-02 14:30:00,28.25,28.27,28.16,28.2,185600.0,15.5144,15.5253,15.4649,15.4869,185600.0
2005-02-02 14:40:00,28.21,28.29,28.18,28.27,65200.0,15.4924,15.5363,15.4759,15.5253,65200.0
2005-02-02 14:50:00,28.28,28.29,28.18,28.18,94400.0,15.5308,15.5363,15.4759,15.4759,94400.0
2005-02-02 15:00:00,28.19,28.24,28.08,28.19,110200.0,15.4814,15.5089,15.421,15.4814,110200.0
2005-02-02 15:10:00,28.17,28.21,28.09,28.09,89400.0,15.4704,15.4924,15.4265,15.4265,89400.0
2005-02-02 15:20:00,28.09,28.25,28.09,28.21,156800.0,15.4265,15.5144,15.4265,15.4924,156800.0
2005-02-02 15:30:00,28.21,28.3,28.2,28.29,150000.0,15.4924,15.5418,15.4869,15.5363,150000.0
2005-02-02 15:40:00,28.29,28.34,28.27,28.33,100400.0,15.5363,15.5638,15.5253,15.5583,100400.0
2005-02-02 15:50:00,28.33,28.38,28.28,28.28,100600.0,15.5583,15.5858,15.5308,15.5308,100600.0
2005-02-03 09:30:00,27.88,27.88,27.7,27.7,160800.0,15.3112,15.3112,15.2123,15.2123,160800.0
2005-02-03 09:40:00,27.7,27.71,27.5,27.69,408600.0,15.2123,15.2178,15.1025,15.2068,408600.0
2005-02-03 09:50:00,27.68,27.68,27.46,27.65,280400.0,15.2013,15.2013,15.0805,15.1848,280400.0
2005-02-03 10:00:00,27.65,27.65,27.3,27.31,234000.0,15.1848,15.1848,14.9926,14.9981,234000.0
2005-02-03 10:10:00,27.33,27.63,27.3,27.55,279600.0,15.0091,15.1739,14.9926,15.1299,279600.0
2005-02-03 10:20:00,27.56,27.56,27.41,27.55,101800.0,15.1354,15.1354,15.053,15.1299,101800.0
2005-02-03 10:30:00,27.55,27.61,27.52,27.61,140400.0,15.1299,15.1629,15.1135,15.1629,140400.0
2005-02-03 10:40:00,27.63,27.71,27.62,27.68,122600.0,15.1739,15.2178,15.1684,15.2013,122600.0
2005-02-03 10:50:00,27.68,27.68,27.63,27.67,145600.0,15.2013,15.2013,15.1739,15.1958,145600.0
2005-02-03 11:00:00,27.67,27.7,27.65,27.7,111000.0,15.1958,15.2123,15.1848,15.2123,111000.0
2005-02-03 11:10:00,27.68,27.85,27.68,27.84,261800.0,15.2013,15.2947,15.2013,15.2892,261800.0
2005-02-03 11:20:00,27.84,27.89,27.8,27.81,234800.0,15.2892,15.3167,15.2672,15.2727,234800.0
2005-02-03 11:30:00,27.81,27.84,27.8,27.82,71200.0,15.2727,15.2892,15.2672,15.2782,71200.0
2005-02-03 11:40:00,27.83,27.87,27.83,27.86,86600.0,15.2837,15.3057,15.2837,15.3002,86600.0
2005-02-03 11:50:00,27.86,27.86,27.78,27.8,93400.0,15.3002,15.3002,15.2562,15.2672,93400.0
2005-02-03 12:00:00,27.81,27.99,27.81,27.99,81600.0,15.2727,15.3716,15.2727,15.3716,81600.0
2005-02-03 12:10:00,27.99,28.18,27.97,28.07,184200.0,15.3716,15.4759,15.3606,15.4155,184200.0
2005-02-03 12:20:00,28.06,28.28,28.06,28.19,94600.0,15.41,15.5308,15.41,15.4814,94600.0
2005-02-03 12:30:00,28.18,28.27,28.17,28.25,108600.0,15.4759,15.5253,15.4704,15.5144,108600.0
2005-02-03 12:40:00,28.25,28.3,28.2,28.28,60800.0,15.5144,15.5418,15.4869,15.5308,60800.0
2005-02-03 12:50:00,28.28,28.28,28.2,28.24,82400.0,15.5308,15.5308,15.4869,15.5089,82400.0
2005-02-03 13:00:00,28.23,28.43,28.23,28.43,92000.0,15.5034,15.6132,15.5034,15.6132,92000.0
2005-02-03 13:10:00,28.41,28.58,28.41,28.57,192000.0,15.6022,15.6956,15.6022,15.6901,192000.0
2005-02-03 13:20:00,28.57,28.66,28.56,28.63,164600.0,15.6901,15.7395,15.6846,15.723,164600.0
2005-02-03 13:30:00,28.63,29.1,28.63,29.03,298600.0,15.723,15.9812,15.723,15.9427,298600.0
2005-02-03 13:40:00,29.03,29.1,28.93,29.1,458800.0,15.9427,15.9812,15.8878,15.9812,458800.0
2005-02-03 13:50:00,29.1,29.17,28.99,29.02,406200.0,15.9812,16.0196,15.9208,15.9372,406200.0
2005-02-03 14:00:00,29.02,29.04,28.89,28.96,311000.0,15.9372,15.9482,15.8658,15.9043,311000.0
2005-02-03 14:10:00,28.95,29.0,28.85,28.86,255200.0,15.8988,15.9262,15.8439,15.8494,255200.0
2005-02-03 14:20:00,28.86,28.87,28.75,28.75,157400.0,15.8494,15.8549,15.7889,15.7889,157400.0
2005-02-03 14:30:00,28.73,28.74,28.66,28.68,144800.0,15.778,15.7835,15.7395,15.7505,144800.0
2005-02-03 14:40:00,28.68,28.7,28.59,28.7,108400.0,15.7505,15.7615,15.7011,15.7615,108400.0
2005-02-03 14:50:00,28.71,28.73,28.58,28.59,73600.0,15.767,15.778,15.6956,15.7011,73600.0
2005-02-03 15:00:00,28.59,28.6,28.5,28.53,153800.0,15.7011,15.7066,15.6517,15.6681,153800.0
2005-02-03 15:10:00,28.53,28.53,28.43,28.43,165800.0,15.6681,15.6681,15.6132,15.6132,165800.0
2005-02-03 15:20:00,28.43,28.47,28.33,28.36,110200.0,15.6132,15.6352,15.5583,15.5748,110200.0
2005-02-03 15:30:00,28.36,28.55,28.36,28.53,176400.0,15.5748,15.6791,15.5748,15.6681,176400.0
2005-02-03 15:40:00,28.53,28.53,28.45,28.46,72400.0,15.6681,15.6681,15.6242,15.6297,72400.0
2005-02-03 15:50:00,28.45,28.5,28.45,28.49,117400.0,15.6242,15.6517,15.6242,15.6462,117400.0
2005-02-04 09:30:00,28.5,28.69,28.5,28.63,110400.0,15.6517,15.756,15.6517,15.723,110400.0
2005-02-04 09:40:00,28.67,28.75,28.58,28.63,97600.0,15.745,15.7889,15.6956,15.723,97600.0
2005-02-04 09:50:00,28.61,28.8,28.58,28.73,143000.0,15.7121,15.8164,15.6956,15.778,143000.0
2005-02-04 10:00:00,28.73,28.78,28.72,28.73,106600.0,15.778,15.8054,15.7725,15.778,106600.0
2005-02-04 10:10:00,28.73,28.75,28.72,28.75,184600.0,15.778,15.7889,15.7725,15.7889,184600.0
2005-02-04 10:20:00,28.74,28.75,28.48,28.48,155400.0,15.7835,15.7889,15.6407,15.6407,155400.0
2005-02-04 10:30:00,28.5,28.53,28.23,28.29,243000.0,15.6517,15.6681,15.5034,15.5363,243000.0
2005-02-04 10:40:00,28.29,28.35,28.25,28.28,107400.0,15.5363,15.5693,15.5144,15.5308,107400.0
2005-02-04 10:50:00,28.28,28.35,28.19,28.35,97200.0,15.5308,15.5693,15.4814,15.5693,97200.0
2005-02-04 11:00:00,28.35,28.35,28.11,28.19,266800.0,15.5693,15.5693,15.4375,15.4814,266800.0
2005-02-04 11:10:00,28.19,28.2,27.79,27.83,371000.0,15.4814,15.4869,15.2617,15.2837,371000.0
2005-02-04 11:20:00,27.83,27.91,27.69,27.7,325400.0,15.2837,15.3276,15.2068,15.2123,325400.0
2005-02-04 11:30:00,27.69,27.76,27.43,27.48,408800.0,15.2068,15.2453,15.064,15.0915,408800.0
2005-02-04 11:40:00,27.48,27.56,27.35,27.56,462400.0,15.0915,15.1354,15.0201,15.1354,462400.0
2005-02-04 11:50:00,27.58,27.94,27.58,27.81,443200.0,15.1464,15.3441,15.1464,15.2727,443200.0
2005-02-04 12:00:00,27.81,28.01,27.81,28.01,200400.0,15.2727,15.3826,15.2727,15.3826,200400.0
2005-02-04 12:10:00,28.0,28.08,27.95,27.98,219800.0,15.3771,15.421,15.3496,15.3661,219800.0
2005-02-04 12:20:00,27.98,28.02,27.9,28.02,69400.0,15.3661,15.388,15.3221,15.388,69400.0
2005-02-04 12:30:00,28.02,28.06,27.97,28.0,59600.0,15.388,15.41,15.3606,15.3771,59600.0
2005-02-04 12:40:00,27.99,28.14,27.98,28.13,74400.0,15.3716,15.4539,15.3661,15.4485,74400.0
2005-02-04 12:50:00,28.13,28.21,28.11,28.2,87200.0,15.4485,15.4924,15.4375,15.4869,87200.0
2005-02-04 13:00:00,28.2,28.24,28.15,28.16,119600.0,15.4869,15.5089,15.4594,15.4649,119600.0
2005-02-04 13:10:00,28.16,28.16,28.07,28.08,91800.0,15.4649,15.4649,15.4155,15.421,91800.0
2005-02-04 13:20:00,28.07,28.14,28.06,28.14,166200.0,15.4155,15.4539,15.41,15.4539,166200.0
2005-02-04 13:30:00,28.14,28.2,28.14,28.17,55600.0,15.4539,15.4869,15.4539,15.4704,55600.0
2005-02-04 13:40:00,28.17,28.25,28.16,28.22,108200.0,15.4704,15.5144,15.4649,15.4979,108200.0
2005-02-04 13:50:00,28.23,28.28,28.17,28.24,117200.0,15.5034,15.5308,15.4704,15.5089,117200.0
2005-02-04 14:00:00,28.26,28.26,28.15,28.19,73000.0,15.5199,15.5199,15.4594,15.4814,73000.0
2005-02-04 14:10:00,28.18,28.2,28.1,28.1,178000.0,15.4759,15.4869,15.432,15.432,178000.0
2005-02-04 14:20:00,28.1,28.13,28.08,28.13,60600.0,15.432,15.4485,15.421,15.4485,60600.0
2005-02-04 14:30:00,28.14,28.15,28.09,28.1,58600.0,15.4539,15.4594,15.4265,15.432,58600.0
2005-02-04 14:40:00,28.1,28.12,28.02,28.04,114400.0,15.432,15.443,15.388,15.399,114400.0
2005-02-04 14:50:00,28.04,28.1,28.0,28.09,69400.0,15.399,15.432,15.3771,15.4265,69400.0
2005-02-04 15:00:00,28.09,28.2,28.09,28.16,68800.0,15.4265,15.4869,15.4265,15.4649,68800.0
2005-02-04 15:10:00,28.16,28.18,28.12,28.18,56400.0,15.4649,15.4759,15.443,15.4759,56400.0
2005-02-04 15:20:00,28.18,28.25,28.14,28.25,123000.0,15.4759,15.5144,15.4539,15.5144,123000.0
2005-02-04 15:30:00,28.25,28.3,28.22,28.25,158600.0,15.5144,15.5418,15.4979,15.5144,158600.0
2005-02-04 15:40:00,28.25,28.29,28.22,28.28,189000.0,15.5144,15.5363,15.4979,15.5308,189000.0
2005-02-04 15:50:00,28.27,28.39,28.2,28.24,349200.0,15.5253,15.5912,15.4869,15.5089,349200.0
2005-02-07 09:30:00,28.5,28.81,28.5,28.68,261400.0,15.6517,15.8219,15.6517,15.7505,261400.0
2005-02-07 09:40:00,28.68,28.84,28.63,28.8,270600.0,15.7505,15.8384,15.723,15.8164,270600.0
2005-02-07 09:50:00,28.8,28.97,28.79,28.95,278200.0,15.8164,15.9098,15.8109,15.8988,278200.0
2005-02-07 10:00:00,28.96,29.07,28.9,28.96,324400.0,15.9043,15.9647,15.8713,15.9043,324400.0
2005-02-07 10:10:00,28.97,29.0,28.81,28.86,305800.0,15.9098,15.9262,15.8219,15.8494,305800.0
2005-02-07 10:20:00,28.85,28.86,28.71,28.83,272800.0,15.8439,15.8494,15.767,15.8329,272800.0
2005-02-07 10:30:00,28.83,28.9,28.77,28.89,277400.0,15.8329,15.8713,15.7999,15.8658,277400.0
2005-02-07 10:40:00,28.89,29.06,28.88,29.05,264600.0,15.8658,15.9592,15.8603,15.9537,264600.0
2005-02-07 10:50:00,29.0,29.02,28.93,28.99,140400.0,15.9262,15.9372,15.8878,15.9208,140400.0
2005-02-07 11:00:00,28.99,29.0,28.91,28.96,103000.0,15.9208,15.9262,15.8768,15.9043,103000.0
2005-02-07 11:10:00,28.96,28.99,28.91,28.94,54600.0,15.9043,15.9208,15.8768,15.8933,54600.0
2005-02-07 11:20:00,28.94,29.02,28.9,28.94,154400.0,15.8933,15.9372,15.8713,15.8933,154400.0
2005-02-07 11:30:00,28.95,28.96,28.81,28.84,73600.0,15.8988,15.9043,15.8219,15.8384,73600.0
2005-02-07 11:40:00,28.84,28.86,28.71,28.73,76000.0,15.8384,15.8494,15.767,15.778,76000.0
2005-02-07 11:50:00,28.72,28.8,28.66,28.76,97600.0,15.7725,15.8164,15.7395,15.7944,97600.0
2005-02-07 12:00:00,28.77,28.77,28.7,28.7,159200.0,15.7999,15.7999,15.7615,15.7615,159200.0
2005-02-07 12:10:00,28.7,28.73,28.64,28.64,110000.0,15.7615,15.778,15.7285,15.7285,110000.0
2005-02-07 12:20:00,28.64,28.64,28.5,28.58,80000.0,15.7285,15.7285,15.6517,15.6956,80000.0
2005-02-07 12:30:00,28.59,28.65,28.58,28.6,75800.0,15.7011,15.734,15.6956,15.7066,75800.0
2005-02-07 12:40:00,28.61,28.65,28.57,28.59,66400.0,15.7121,15.734,15.6901,15.7011,66400.0
2005-02-07 12:50:00,28.6,28.63,28.52,28.58,86200.0,15.7066,15.723,15.6626,15.6956,86200.0
2005-02-07 13:00:00,28.58,28.6,28.54,28.56,42200.0,15.6956,15.7066,15.6736,15.6846,42200.0
2005-02-07 13:10:00,28.56,28.59,28.49,28.49,50400.0,15.6846,15.7011,15.6462,15.6462,50400.0
2005-02-07 13:20:00,28.46,28.5,28.38,28.4,123000.0,15.6297,15.6517,15.5858,15.5967,123000.0
2005-02-07 13:30:00,28.39,28.39,28.3,28.33,156200.0,15.5912,15.5912,15.5418,15.5583,156200.0
2005-02-07 13:40:00,28.34,28.38,28.32,28.36,315200.0,15.5638,15.5858,15.5528,15.5748,315200.0
2005-02-07 13:50:00,28.36,28.43,28.33,28.35,62400.0,15.5748,15.6132,15.5583,15.5693,62400.0
2005-02-07 14:00:00,28.35,28.4,28.33,28.39,90200.0,15.5693,15.5967,15.5583,15.5912,90200.0
2005-02-07 14:10:00,28.4,28.45,28.38,28.41,153800.0,15.5967,15.6242,15.5858,15.6022,153800.0
2005-02-07 14:20:00,28.41,28.57,28.41,28.52,118000.0,15.6022,15.6901,15.6022,15.6626,118000.0
2005-02-07 14:30:00,28.53,28.55,28.43,28.46,72800.0,15.6681,15.6791,15.6132,15.6297,72800.0
2005-02-07 14:40:00,28.46,28.55,28.46,28.53,123800.0,15.6297,15.6791,15.6297,15.6681,123800.0
2005-02-07 14:50:00,28.53,28.58,28.5,28.5,52800.0,15.6681,15.6956,15.6517,15.6517,52800.0
2005-02-07 15:00:00,28.5,28.55,28.48,28.5,62400.0,15.6517,15.6791,15.6407,15.6517,62400.0
2005-02-07 15:10:00,28.51,28.55,28.48,28.5,58800.0,15.6571,15.6791,15.6407,15.6517,58800.0
2005-02-07 15:20:00,28.5,28.52,28.43,28.48,96600.0,15.6517,15.6626,15.6132,15.6407,96600.0
2005-02-07 15:30:00,28.48,28.52,28.43,28.49,171400.0,15.6407,15.6626,15.6132,15.6462,171400.0
2005-02-07 15:40:00,28.49,28.54,28.49,28.52,109400.0,15.6462,15.6736,15.6462,15.6626,109400.0
2005-02-07 15:50:00,28.52,28.53,28.48,28.49,197800.0,15.6626,15.6681,15.6407,15.6462,197800.0
2005-02-08 09:30:00,28.5,28.65,28.47,28.55,221200.0,15.6517,15.734,15.6352,15.6791,221200.0
2005-02-08 09:40:00,28.54,28.71,28.48,28.49,217200.0,15.6736,15.767,15.6407,15.6462,217200.0
2005-02-08 09:50:00,28.49,28.53,28.37,28.5,202200.0,15.6462,15.6681,15.5803,15.6517,202200.0
2005-02-08 10:00:00,28.5,28.58,28.31,28.32,277200.0,15.6517,15.6956,15.5473,15.5528,277200.0
2005-02-08 10:10:00,28.32,28.36,28.2,28.27,209600.0,15.5528,15.5748,15.4869,15.5253,209600.0
2005-02-08 10:20:00,28.27,28.52,28.27,28.43,84600.0,15.5253,15.6626,15.5253,15.6132,84600.0
2005-02-08 10:30:00,28.45,28.53,28.34,28.36,89200.0,15.6242,15.6681,15.5638,15.5748,89200.0
2005-02-08 10:40:00,28.36,28.43,28.35,28.43,98400.0,15.5748,15.6132,15.5693,15.6132,98400.0
2005-02-08 10:50:00,28.43,28.61,28.43,28.55,150000.0,15.6132,15.7121,15.6132,15.6791,150000.0
2005-02-08 11:00:00,28.55,28.56,28.33,28.37,127600.0,15.6791,15.6846,15.5583,15.5803,127600.0
2005-02-08 11:10:00,28.38,28.39,28.27,28.32,105400.0,15.5858,15.5912,15.5253,15.5528,105400.0
2005-02-08 11:20:00,28.31,28.38,28.31,28.35,87200.0,15.5473,15.5858,15.5473,15.5693,87200.0
2005-02-08 11:30:00,28.35,28.41,28.33,28.39,38000.0,15.5693,15.6022,15.5583,15.5912,38000.0
2005-02-08 11:40:00,28.39,28.45,28.39,28.42,44200.0,15.5912,15.6242,15.5912,15.6077,44200.0
2005-02-08 11:50:00,28.42,28.43,28.33,28.43,79600.0,15.6077,15.6132,15.5583,15.6132,79600.0
2005-02-08 12:00:00,28.43,28.5,28.43,28.5,30400.0,15.6132,15.6517,15.6132,15.6517,30400.0
2005-02-08 12:10:00,28.5,28.59,28.43,28.59,48400.0,15.6517,15.7011,15.6132,15.7011,48400.0
2005-02-08 12:20:00,28.57,28.63,28.53,28.56,63600.0,15.6901,15.723,15.6681,15.6846,63600.0
2005-02-08 12:30:00,28.56,28.61,28.56,28.6,33000.0,15.6846,15.7121,15.6846,15.7066,33000.0
2005-02-08 12:40:00,28.61,28.66,28.6,28.64,39000.0,15.7121,15.7395,15.7066,15.7285,39000.0
2005-02-08 12:50:00,28.65,28.67,28.6,28.65,33600.0,15.734,15.745,15.7066,15.734,33600.0
2005-02-08 13:00:00,28.65,28.65,28.54,28.54,49800.0,15.734,15.734,15.6736,15.6736,49800.0
2005-02-08 13:10:00,28.54,28.57,28.5,28.56,59000.0,15.6736,15.6901,15.6517,15.6846,59000.0
2005-02-08 13:20:00,28.56,28.58,28.43,28.47,148200.0,15.6846,15.6956,15.6132,15.6352,148200.0
2005-02-08 13:30:00,28.47,28.55,28.47,28.54,35600.0,15.6352,15.6791,15.6352,15.6736,35600.0
2005-02-08 13:40:00,28.56,28.57,28.53,28.54,33200.0,15.6846,15.6901,15.6681,15.6736,33200.0
2005-02-08 13:50:00,28.54,28.6,28.53,28.6,45000.0,15.6736,15.7066,15.6681,15.7066,45000.0
2005-02-08 14:00:00,28.61,28.62,28.51,28.51,45000.0,15.7121,15.7176,15.6571,15.6571,45000.0
2005-02-08 14:10:00,28.53,28.61,28.51,28.59,34400.0,15.6681,15.7121,15.6571,15.7011,34400.0
2005-02-08 14:20:00,28.6,28.64,28.56,28.56,22400.0,15.7066,15.7285,15.6846,15.6846,22400.0
2005-02-08 14:30:00,28.55,28.59,28.5,28.54,40000.0,15.6791,15.7011,15.6517,15.6736,40000.0
2005-02-08 14:40:00,28.55,28.55,28.5,28.54,25800.0,15.6791,15.6791,15.6517,15.6736,25800.0
2005-02-08 14:50:00,28.52,28.56,28.52,28.55,25600.0,15.6626,15.6846,15.6626,15.6791,25600.0
2005-02-08 15:00:00,28.57,28.57,28.51,28.55,43800.0,15.6901,15.6901,15.6571,15.6791,43800.0
2005-02-08 15:10:00,28.56,28.57,28.52,28.54,89600.0,15.6846,15.6901,15.6626,15.6736,89600.0
2005-02-08 15:20:00,28.53,28.55,28.49,28.53,56200.0,15.6681,15.6791,15.6462,15.6681,56200.0
2005-02-08 15:30:00,28.53,28.56,28.48,28.5,82600.0,15.6681,15.6846,15.6407,15.6517,82600.0
2005-02-08 15:40:00,28.5,28.52,28.47,28.5,115600.0,15.6517,15.6626,15.6352,15.6517,115600.0
2005-02-08 15:50:00,28.51,28.53,28.48,28.5,176800.0,15.6571,15.6681,15.6407,15.6517,176800.0
2005-02-09 09:30:00,28.59,28.62,28.25,28.25,103600.0,15.7011,15.7176,15.5144,15.5144,103600.0
2005-02-09 09:40:00,28.25,28.49,28.25,28.29,85000.0,15.5144,15.6462,15.5144,15.5363,85000.0
2005-02-09 09:50:00,28.29,28.34,28.27,28.3,89200.0,15.5363,15.5638,15.5253,15.5418,89200.0
2005-02-09 10:00:00,28.31,28.31,28.16,28.18,156000.0,15.5473,15.5473,15.4649,15.4759,156000.0
2005-02-09 10:10:00,28.18,28.19,27.97,28.02,235400.0,15.4759,15.4814,15.3606,15.388,235400.0
2005-02-09 10:20:00,28.02,28.08,27.89,28.0,142600.0,15.388,15.421,15.3167,15.3771,142600.0
2005-02-09 10:30:00,28.0,28.04,27.95,27.97,80000.0,15.3771,15.399,15.3496,15.3606,80000.0
2005-02-09 10:40:00,27.97,28.15,27.97,28.14,56000.0,15.3606,15.4594,15.3606,15.4539,56000.0
2005-02-09 10:50:00,28.16,28.21,28.14,28.18,58400.0,15.4649,15.4924,15.4539,15.4759,58400.0
2005-02-09 11:00:00,28.18,28.27,28.14,28.26,49600.0,15.4759,15.5253,15.4539,15.5199,49600.0
2005-02-09 11:10:00,28.24,28.24,28.12,28.13,144000.0,15.5089,15.5089,15.443,15.4485,144000.0
2005-02-09 11:20:00,28.13,28.2,28.13,28.15,249400.0,15.4485,15.4869,15.4485,15.4594,249400.0
2005-02-09 11:30:00,28.15,28.22,28.14,28.15,133600.0,15.4594,15.4979,15.4539,15.4594,133600.0
2005-02-09 11:40:00,28.14,28.14,28.08,28.09,72800.0,15.4539,15.4539,15.421,15.4265,72800.0
2005-02-09 11:50:00,28.09,28.1,27.98,27.98,77200.0,15.4265,15.432,15.3661,15.3661,77200.0
2005-02-09 12:00:00,27.98,28.02,27.98,28.0,71600.0,15.3661,15.388,15.3661,15.3771,71600.0
2005-02-09 12:10:00,27.99,28.07,27.98,28.02,73800.0,15.3716,15.4155,15.3661,15.388,73800.0
2005-02-09 12:20:00,28.02,28.05,27.98,28.01,47200.0,15.388,15.4045,15.3661,15.3826,47200.0
2005-02-09 12:30:00,28.01,28.02,27.96,27.97,36200.0,15.3826,15.388,15.3551,15.3606,36200.0
2005-02-09 12:40:00,27.99,28.0,27.96,27.97,41000.0,15.3716,15.3771,15.3551,15.3606,41000.0
2005-02-09 12:50:00,27.97,27.99,27.95,27.98,34200.0,15.3606,15.3716,15.3496,15.3661,34200.0
2005-02-09 13:00:00,27.98,28.01,27.96,27.96,38800.0,15.3661,15.3826,15.3551,15.3551,38800.0
2005-02-09 13:10:00,27.96,28.0,27.92,27.92,38000.0,15.3551,15.3771,15.3331,15.3331,38000.0
2005-02-09 13:20:00,27.92,27.92,27.81,27.82,144400.0,15.3331,15.3331,15.2727,15.2782,144400.0
2005-02-09 13:30:00,27.84,27.99,27.82,27.98,50600.0,15.2892,15.3716,15.2782,15.3661,50600.0
2005-02-09 13:40:00,27.98,27.98,27.83,27.83,62800.0,15.3661,15.3661,15.2837,15.2837,62800.0
2005-02-09 13:50:00,27.82,27.9,27.8,27.86,79600.0,15.2782,15.3221,15.2672,15.3002,79600.0
2005-02-09 14:00:00,27.86,27.86,27.64,27.64,127200.0,15.3002,15.3002,15.1794,15.1794,127200.0
2005-02-09 14:10:00,27.64,27.75,27.64,27.68,110800.0,15.1794,15.2398,15.1794,15.2013,110800.0
2005-02-09 14:20:00,27.68,27.75,27.56,27.56,158200.0,15.2013,15.2398,15.1354,15.1354,158200.0
2005-02-09 14:30:00,27.55,27.61,27.48,27.57,229800.0,15.1299,15.1629,15.0915,15.1409,229800.0
2005-02-09 14:40:00,27.56,27.62,27.53,27.59,256400.0,15.1354,15.1684,15.1189,15.1519,256400.0
2005-02-09 14:50:00,27.6,27.66,27.54,27.65,81400.0,15.1574,15.1903,15.1244,15.1848,81400.0
2005-02-09 15:00:00,27.66,27.72,27.6,27.61,94000.0,15.1903,15.2233,15.1574,15.1629,94000.0
2005-02-09 15:10:00,27.61,27.61,27.48,27.57,172200.0,15.1629,15.1629,15.0915,15.1409,172200.0
2005-02-09 15:20:00,27.57,27.65,27.56,27.6,155400.0,15.1409,15.1848,15.1354,15.1574,155400.0
2005-02-09 15:30:00,27.6,27.63,27.54,27.61,159600.0,15.1574,15.1739,15.1244,15.1629,159600.0
2005-02-09 15:40:00,27.61,27.66,27.58,27.64,174200.0,15.1629,15.1903,15.1464,15.1794,174200.0
2005-02-09 15:50:00,27.64,27.64,27.52,27.52,221600.0,15.1794,15.1794,15.1135,15.1135,221600.0
2005-02-10 09:30:00,27.73,27.87,27.57,27.57,158400.0,15.2288,15.3057,15.1409,15.1409,158400.0
2005-02-10 09:40:00,27.59,27.78,27.57,27.75,95200.0,15.1519,15.2562,15.1409,15.2398,95200.0
2005-02-10 09:50:00,27.75,27.87,27.49,27.62,171000.0,15.2398,15.3057,15.097,15.1684,171000.0
2005-02-10 10:00:00,27.62,27.78,27.62,27.67,114200.0,15.1684,15.2562,15.1684,15.1958,114200.0
2005-02-10 10:10:00,27.65,27.78,27.65,27.78,58600.0,15.1848,15.2562,15.1848,15.2562,58600.0
2005-02-10 10:20:00,27.78,27.83,27.68,27.69,84800.0,15.2562,15.2837,15.2013,15.2068,84800.0
2005-02-10 10:30:00,27.68,27.73,27.68,27.72,61800.0,15.2013,15.2288,15.2013,15.2233,61800.0
2005-02-10 10:40:00,27.72,27.83,27.72,27.75,98400.0,15.2233,15.2837,15.2233,15.2398,98400.0
2005-02-10 10:50:00,27.74,27.9,27.73,27.9,63000.0,15.2343,15.3221,15.2288,15.3221,63000.0
2005-02-10 11:00:00,27.9,28.05,27.9,28.05,117800.0,15.3221,15.4045,15.3221,15.4045,117800.0
2005-02-10 11:10:00,28.05,28.05,28.0,28.02,140200.0,15.4045,15.4045,15.3771,15.388,140200.0
2005-02-10 11:20:00,28.03,28.11,28.01,28.08,88800.0,15.3935,15.4375,15.3826,15.421,88800.0
2005-02-10 11:30:00,28.09,28.09,27.93,27.95,195400.0,15.4265,15.4265,15.3386,15.3496,195400.0
2005-02-10 11:40:00,27.95,28.0,27.94,28.0,66200.0,15.3496,15.3771,15.3441,15.3771,66200.0
2005-02-10 11:50:00,28.0,28.05,27.98,28.01,96200.0,15.3771,15.4045,15.3661,15.3826,96200.0
2005-02-10 12:00:00,28.01,28.02,28.0,28.0,56200.0,15.3826,15.388,15.3771,15.3771,56200.0
2005-02-10 12:10:00,28.0,28.02,28.0,28.01,81600.0,15.3771,15.388,15.3771,15.3826,81600.0
2005-02-10 12:20:00,28.02,28.08,28.02,28.07,49000.0,15.388,15.421,15.388,15.4155,49000.0
2005-02-10 12:30:00,28.06,28.07,28.04,28.05,77200.0,15.41,15.4155,15.399,15.4045,77200.0
2005-02-10 12:40:00,28.06,28.1,28.06,28.1,63400.0,15.41,15.432,15.41,15.432,63400.0
2005-02-10 12:50:00,28.1,28.15,28.1,28.13,91600.0,15.432,15.4594,15.432,15.4485,91600.0
2005-02-10 13:00:00,28.13,28.13,28.08,28.1,69800.0,15.4485,15.4485,15.421,15.432,69800.0
2005-02-10 13:10:00,28.1,28.15,28.1,28.12,85000.0,15.432,15.4594,15.432,15.443,85000.0
2005-02-10 13:20:00,28.11,28.25,28.11,28.25,56400.0,15.4375,15.5144,15.4375,15.5144,56400.0
2005-02-10 13:30:00,28.26,28.42,28.26,28.33,158200.0,15.5199,15.6077,15.5199,15.5583,158200.0
2005-02-10 13:40:00,28.33,28.33,28.25,28.25,87200.0,15.5583,15.5583,15.5144,15.5144,87200.0
2005-02-10 13:50:00,28.25,28.33,28.25,28.28,94400.0,15.5144,15.5583,15.5144,15.5308,94400.0
2005-02-10 14:00:00,28.28,28.33,28.28,28.28,51400.0,15.5308,15.5583,15.5308,15.5308,51400.0
2005-02-10 14:10:00,28.28,28.36,28.28,28.34,59000.0,15.5308,15.5748,15.5308,15.5638,59000.0
2005-02-10 14:20:00,28.34,28.37,28.31,28.31,45600.0,15.5638,15.5803,15.5473,15.5473,45600.0
2005-02-10 14:30:00,28.31,28.31,28.17,28.2,61400.0,15.5473,15.5473,15.4704,15.4869,61400.0
2005-02-10 14:40:00,28.2,28.21,28.16,28.2,74200.0,15.4869,15.4924,15.4649,15.4869,74200.0
2005-02-10 14:50:00,28.2,28.26,28.2,28.24,65000.0,15.4869,15.5199,15.4869,15.5089,65000.0
2005-02-10 15:00:00,28.24,28.28,28.21,28.27,46000.0,15.5089,15.5308,15.4924,15.5253,46000.0
2005-02-10 15:10:00,28.25,28.26,28.22,28.26,32200.0,15.5144,15.5199,15.4979,15.5199,32200.0
2005-02-10 15:20:00,28.27,28.34,28.27,28.3,80400.0,15.5253,15.5638,15.5253,15.5418,80400.0
2005-02-10 15:30:00,28.29,28.31,28.23,28.23,59200.0,15.5363,15.5473,15.5034,15.5034,59200.0
2005-02-10 15:40:00,28.24,28.24,28.18,28.2,84800.0,15.5089,15.5089,15.4759,15.4869,84800.0
2005-02-10 15:50:00,28.2,28.3,28.2,28.27,199600.0,15.4869,15.5418,15.4869,15.5253,199600.0
2005-02-11 09:30:00,28.27,28.48,28.27,28.41,152600.0,15.5253,15.6407,15.5253,15.6022,152600.0
2005-02-11 09:40:00,28.4,28.49,28.38,28.38,248000.0,15.5967,15.6462,15.5858,15.5858,248000.0
2005-02-11 09:50:00,28.33,28.33,28.15,28.16,190800.0,15.5583,15.5583,15.4594,15.4649,190800.0
2005-02-11 10:00:00,28.13,28.15,27.93,27.95,150800.0,15.4485,15.4594,15.3386,15.3496,150800.0
2005-02-11 10:10:00,27.95,27.98,27.85,27.93,224800.0,15.3496,15.3661,15.2947,15.3386,224800.0
2005-02-11 10:20:00,27.93,28.05,27.93,28.05,166800.0,15.3386,15.4045,15.3386,15.4045,166800.0
2005-02-11 10:30:00,28.05,28.08,28.0,28.08,129000.0,15.4045,15.421,15.3771,15.421,129000.0
2005-02-11 10:40:00,28.07,28.25,28.07,28.22,114000.0,15.4155,15.5144,15.4155,15.4979,114000.0
2005-02-11 10:50:00,28.22,28.22,28.13,28.15,63400.0,15.4979,15.4979,15.4485,15.4594,63400.0
2005-02-11 11:00:00,28.15,28.4,28.15,28.4,93400.0,15.4594,15.5967,15.4594,15.5967,93400.0
2005-02-11 11:10:00,28.4,28.45,28.36,28.43,64200.0,15.5967,15.6242,15.5748,15.6132,64200.0
2005-02-11 11:20:00,28.43,28.44,28.34,28.43,148000.0,15.6132,15.6187,15.5638,15.6132,148000.0
2005-02-11 11:30:00,28.43,28.47,28.4,28.47,98200.0,15.6132,15.6352,15.5967,15.6352,98200.0
2005-02-11 11:40:00,28.47,28.49,28.43,28.43,42200.0,15.6352,15.6462,15.6132,15.6132,42200.0
2005-02-11 11:50:00,28.43,28.43,28.27,28.27,92200.0,15.6132,15.6132,15.5253,15.5253,92200.0
2005-02-11 12:00:00,28.25,28.38,28.25,28.38,54800.0,15.5144,15.5858,15.5144,15.5858,54800.0
2005-02-11 12:10:00,28.37,28.38,28.34,28.34,22800.0,15.5803,15.5858,15.5638,15.5638,22800.0
2005-02-11 12:20:00,28.34,28.38,28.32,28.34,22600.0,15.5638,15.5858,15.5528,15.5638,22600.0
2005-02-11 12:30:00,28.33,28.4,28.33,28.37,26200.0,15.5583,15.5967,15.5583,15.5803,26200.0
2005-02-11 12:40:00,28.36,28.38,28.34,28.35,15000.0,15.5748,15.5858,15.5638,15.5693,15000.0
2005-02-11 12:50:00,28.35,28.35,28.29,28.3,17000.0,15.5693,15.5693,15.5363,15.5418,17000.0
2005-02-11 13:00:00,28.3,28.33,28.3,28.33,35800.0,15.5418,15.5583,15.5418,15.5583,35800.0
2005-02-11 13:10:00,28.32,28.38,28.31,28.32,25800.0,15.5528,15.5858,15.5473,15.5528,25800.0
2005-02-11 13:20:00,28.31,28.4,28.31,28.36,31000.0,15.5473,15.5967,15.5473,15.5748,31000.0
2005-02-11 13:30:00,28.36,28.38,28.35,28.38,20800.0,15.5748,15.5858,15.5693,15.5858,20800.0
2005-02-11 13:40:00,28.38,28.43,28.38,28.38,24200.0,15.5858,15.6132,15.5858,15.5858,24200.0
2005-02-11 13:50:00,28.4,28.46,28.4,28.43,28800.0,15.5967,15.6297,15.5967,15.6132,28800.0
2005-02-11 14:00:00,28.43,28.45,28.4,28.43,126400.0,15.6132,15.6242,15.5967,15.6132,126400.0
2005-02-11 14:10:00,28.43,28.49,28.43,28.46,31000.0,15.6132,15.6462,15.6132,15.6297,31000.0
2005-02-11 14:20:00,28.47,28.47,28.43,28.45,30400.0,15.6352,15.6352,15.6132,15.6242,30400.0
2005-02-11 14:30:00,28.46,28.5,28.45,28.5,51000.0,15.6297,15.6517,15.6242,15.6517,51000.0
2005-02-11 14:40:00,28.5,28.56,28.48,28.5,127800.0,15.6517,15.6846,15.6407,15.6517,127800.0
2005-02-11 14:50:00,28.49,28.53,28.48,28.53,66000.0,15.6462,15.6681,15.6407,15.6681,66000.0
2005-02-11 15:00:00,28.53,28.54,28.49,28.5,78000.0,15.6681,15.6736,15.6462,15.6517,78000.0
2005-02-11 15:10:00,28.51,28.55,28.5,28.53,97000.0,15.6571,15.6791,15.6517,15.6681,97000.0
2005-02-11 15:20:00,28.53,28.61,28.53,28.53,133600.0,15.6681,15.7121,15.6681,15.6681,133600.0
2005-02-11 15:30:00,28.53,28.55,28.51,28.54,56800.0,15.6681,15.6791,15.6571,15.6736,56800.0
2005-02-11 15:40:00,28.54,28.56,28.5,28.5,114600.0,15.6736,15.6846,15.6517,15.6517,114600.0
2005-02-11 15:50:00,28.51,28.51,28.43,28.46,125800.0,15.6571,15.6571,15.6132,15.6297,125800.0
2005-02-14 09:30:00,28.58,28.88,28.58,28.85,127200.0,15.6956,15.8603,15.6956,15.8439,127200.0
2005-02-14 09:40:00,28.85,28.98,28.75,28.79,157800.0,15.8439,15.9153,15.7889,15.8109,157800.0
2005-02-14 09:50:00,28.78,28.82,28.63,28.75,209000.0,15.8054,15.8274,15.723,15.7889,209000.0
2005-02-14 10:00:00,28.75,28.85,28.74,28.83,94400.0,15.7889,15.8439,15.7835,15.8329,94400.0
2005-02-14 10:10:00,28.83,28.88,28.78,28.8,95600.0,15.8329,15.8603,15.8054,15.8164,95600.0
2005-02-14 10:20:00,28.8,28.8,28.65,28.68,140600.0,15.8164,15.8164,15.734,15.7505,140600.0
2005-02-14 10:30:00,28.68,28.76,28.67,28.71,104200.0,15.7505,15.7944,15.745,15.767,104200.0
2005-02-14 10:40:00,28.71,28.88,28.71,28.88,137200.0,15.767,15.8603,15.767,15.8603,137200.0
2005-02-14 10:50:00,28.88,29.15,28.88,29.15,362000.0,15.8603,16.0086,15.8603,16.0086,362000.0
2005-02-14 11:00:00,29.13,29.14,28.95,28.96,284800.0,15.9976,16.0031,15.8988,15.9043,284800.0
2005-02-14 11:10:00,28.96,28.96,28.81,28.83,91600.0,15.9043,15.9043,15.8219,15.8329,91600.0
2005-02-14 11:20:00,28.83,28.88,28.83,28.83,74800.0,15.8329,15.8603,15.8329,15.8329,74800.0
2005-02-14 11:30:00,28.84,28.86,28.83,28.85,36200.0,15.8384,15.8494,15.8329,15.8439,36200.0
2005-02-14 11:40:00,28.84,28.93,28.84,28.92,59000.0,15.8384,15.8878,15.8384,15.8823,59000.0
2005-02-14 11:50:00,28.93,28.93,28.87,28.88,87800.0,15.8878,15.8878,15.8549,15.8603,87800.0
2005-02-14 12:00:00,28.87,28.9,28.86,28.9,43800.0,15.8549,15.8713,15.8494,15.8713,43800.0
2005-02-14 12:10:00,28.9,28.98,28.87,28.98,92600.0,15.8713,15.9153,15.8549,15.9153,92600.0
2005-02-14 12:20:00,29.0,29.03,28.93,28.99,103800.0,15.9262,15.9427,15.8878,15.9208,103800.0
2005-02-14 12:30:00,28.99,29.04,28.99,29.02,68000.0,15.9208,15.9482,15.9208,15.9372,68000.0
2005-02-14 12:40:00,29.03,29.18,29.03,29.15,153400.0,15.9427,16.0251,15.9427,16.0086,153400.0
2005-02-14 12:50:00,29.13,29.22,29.11,29.16,83800.0,15.9976,16.0471,15.9867,16.0141,83800.0
2005-02-14 13:00:00,29.16,29.17,29.02,29.03,98000.0,16.0141,16.0196,15.9372,15.9427,98000.0
2005-02-14 13:10:00,29.02,29.05,28.98,28.99,75000.0,15.9372,15.9537,15.9153,15.9208,75000.0
2005-02-14 13:20:00,28.99,29.03,28.97,29.0,45000.0,15.9208,15.9427,15.9098,15.9262,45000.0
2005-02-14 13:30:00,28.99,29.03,28.98,29.01,42000.0,15.9208,15.9427,15.9153,15.9317,42000.0
2005-02-14 13:40:00,29.02,29.03,28.97,28.98,14600.0,15.9372,15.9427,15.9098,15.9153,14600.0
2005-02-14 13:50:00,28.98,29.04,28.95,28.97,35800.0,15.9153,15.9482,15.8988,15.9098,35800.0
2005-02-14 14:00:00,28.97,28.97,28.82,28.82,65200.0,15.9098,15.9098,15.8274,15.8274,65200.0
2005-02-14 14:10:00,28.83,28.83,28.75,28.76,94400.0,15.8329,15.8329,15.7889,15.7944,94400.0
2005-02-14 14:20:00,28.76,28.77,28.6,28.61,92400.0,15.7944,15.7999,15.7066,15.7121,92400.0
2005-02-14 14:30:00,28.61,28.69,28.55,28.68,136000.0,15.7121,15.756,15.6791,15.7505,136000.0
2005-02-14 14:40:00,28.68,28.76,28.66,28.71,63400.0,15.7505,15.7944,15.7395,15.767,63400.0
2005-02-14 14:50:00,28.71,28.85,28.69,28.85,57000.0,15.767,15.8439,15.756,15.8439,57000.0
2005-02-14 15:00:00,28.85,28.85,28.75,28.77,97400.0,15.8439,15.8439,15.7889,15.7999,97400.0
2005-02-14 15:10:00,28.78,28.8,28.68,28.8,89200.0,15.8054,15.8164,15.7505,15.8164,89200.0
2005-02-14 15:20:00,28.79,28.8,28.73,28.77,28800.0,15.8109,15.8164,15.778,15.7999,28800.0
2005-02-14 15:30:00,28.75,28.77,28.71,28.73,54000.0,15.7889,15.7999,15.767,15.778,54000.0
2005-02-14 15:40:00,28.73,28.88,28.73,28.81,108400.0,15.778,15.8603,15.778,15.8219,108400.0
2005-02-14 15:50:00,28.81,28.81,28.74,28.79,91400.0,15.8219,15.8219,15.7835,15.8109,91400.0
2005-02-15 09:30:00,29.05,29.05,28.59,28.59,215000.0,15.9537,15.9537,15.7011,15.7011,215000.0
2005-02-15 09:40:00,28.59,28.93,28.58,28.77,133000.0,15.7011,15.8878,15.6956,15.7999,133000.0
2005-02-15 09:50:00,28.77,28.87,28.66,28.83,96600.0,15.7999,15.8549,15.7395,15.8329,96600.0
2005-02-15 10:00:00,28.82,28.88,28.75,28.75,64400.0,15.8274,15.8603,15.7889,15.7889,64400.0
2005-02-15 10:10:00,28.75,28.8,28.68,28.79,73200.0,15.7889,15.8164,15.7505,15.8109,73200.0
2005-02-15 10:20:00,28.8,28.96,28.79,28.96,86400.0,15.8164,15.9043,15.8109,15.9043,86400.0
2005-02-15 10:30:00,28.98,29.09,28.95,28.96,99400.0,15.9153,15.9757,15.8988,15.9043,99400.0
2005-02-15 10:40:00,28.96,29.0,28.92,29.0,34200.0,15.9043,15.9262,15.8823,15.9262,34200.0
2005-02-15 10:50:00,29.0,29.04,28.96,29.0,29400.0,15.9262,15.9482,15.9043,15.9262,29400.0
2005-02-15 11:00:00,29.0,29.01,28.92,28.93,54200.0,15.9262,15.9317,15.8823,15.8878,54200.0
2005-02-15 11:10:00,28.93,28.93,28.84,28.84,104400.0,15.8878,15.8878,15.8384,15.8384,104400.0
2005-02-15 11:20:00,28.84,28.92,28.83,28.92,107000.0,15.8384,15.8823,15.8329,15.8823,107000.0
2005-02-15 11:30:00,28.92,28.95,28.9,28.94,32200.0,15.8823,15.8988,15.8713,15.8933,32200.0
2005-02-15 11:40:00,28.94,28.96,28.93,28.93,30400.0,15.8933,15.9043,15.8878,15.8878,30400.0
2005-02-15 11:50:00,28.94,28.96,28.9,28.95,27000.0,15.8933,15.9043,15.8713,15.8988,27000.0
2005-02-15 12:00:00,28.95,28.96,28.94,28.96,20200.0,15.8988,15.9043,15.8933,15.9043,20200.0
2005-02-15 12:10:00,28.96,29.02,28.95,29.01,26000.0,15.9043,15.9372,15.8988,15.9317,26000.0
2005-02-15 12:20:00,29.0,29.06,28.98,29.06,35800.0,15.9262,15.9592,15.9153,15.9592,35800.0
2005-02-15 12:30:00,29.06,29.12,29.06,29.11,60200.0,15.9592,15.9921,15.9592,15.9867,60200.0
2005-02-15 12:40:00,29.11,29.18,29.07,29.15,65600.0,15.9867,16.0251,15.9647,16.0086,65600.0
2005-02-15 12:50:00,29.15,29.17,29.13,29.13,40400.0,16.0086,16.0196,15.9976,15.9976,40400.0
2005-02-15 13:00:00,29.13,29.13,29.07,29.07,53200.0,15.9976,15.9976,15.9647,15.9647,53200.0
2005-02-15 13:10:00,29.06,29.07,28.96,28.98,78400.0,15.9592,15.9647,15.9043,15.9153,78400.0
2005-02-15 13:20:00,28.98,28.98,28.86,28.86,67200.0,15.9153,15.9153,15.8494,15.8494,67200.0
2005-02-15 13:30:00,28.86,28.88,28.68,28.68,186400.0,15.8494,15.8603,15.7505,15.7505,186400.0
2005-02-15 13:40:00,28.68,28.71,28.6,28.61,174200.0,15.7505,15.767,15.7066,15.7121,174200.0
2005-02-15 13:50:00,28.63,28.7,28.52,28.63,166000.0,15.723,15.7615,15.6626,15.723,166000.0
2005-02-15 14:00:00,28.63,28.77,28.63,28.71,207600.0,15.723,15.7999,15.723,15.767,207600.0
2005-02-15 14:10:00,28.72,28.78,28.61,28.61,140200.0,15.7725,15.8054,15.7121,15.7121,140200.0
2005-02-15 14:20:00,28.61,28.68,28.58,28.65,84400.0,15.7121,15.7505,15.6956,15.734,84400.0
2005-02-15 14:30:00,28.64,28.65,28.53,28.55,89200.0,15.7285,15.734,15.6681,15.6791,89200.0
2005-02-15 14:40:00,28.56,28.56,28.43,28.44,137000.0,15.6846,15.6846,15.6132,15.6187,137000.0
2005-02-15 14:50:00,28.45,28.53,28.45,28.5,260000.0,15.6242,15.6681,15.6242,15.6517,260000.0
2005-02-15 15:00:00,28.5,28.52,28.47,28.49,94600.0,15.6517,15.6626,15.6352,15.6462,94600.0
2005-02-15 15:10:00,28.49,28.5,28.39,28.42,152000.0,15.6462,15.6517,15.5912,15.6077,152000.0
2005-02-15 15:20:00,28.42,28.42,28.3,28.3,180400.0,15.6077,15.6077,15.5418,15.5418,180400.0
2005-02-15 15:30:00,28.3,28.4,28.25,28.39,367600.0,15.5418,15.5967,15.5144,15.5912,367600.0
2005-02-15 15:40:00,28.39,28.43,28.34,28.36,310600.0,15.5912,15.6132,15.5638,15.5748,310600.0
2005-02-15 15:50:00,28.36,28.43,28.33,28.36,196600.0,15.5748,15.6132,15.5583,15.5748,196600.0
2005-02-16 09:30:00,28.4,28.62,28.37,28.51,230400.0,15.5967,15.7176,15.5803,15.6571,230400.0
2005-02-16 09:40:00,28.55,28.83,28.54,28.73,254200.0,15.6791,15.8329,15.6736,15.778,254200.0
2005-02-16 09:50:00,28.73,28.9,28.68,28.84,200400.0,15.778,15.8713,15.7505,15.8384,200400.0
2005-02-16 10:00:00,28.84,28.88,28.8,28.86,199000.0,15.8384,15.8603,15.8164,15.8494,199000.0
2005-02-16 10:10:00,28.86,29.07,28.86,29.06,208400.0,15.8494,15.9647,15.8494,15.9592,208400.0
2005-02-16 10:20:00,29.05,29.06,28.88,28.91,138000.0,15.9537,15.9592,15.8603,15.8768,138000.0
2005-02-16 10:30:00,28.91,28.92,28.63,28.68,186400.0,15.8768,15.8823,15.723,15.7505,186400.0
2005-02-16 10:40:00,28.7,28.82,28.68,28.75,250200.0,15.7615,15.8274,15.7505,15.7889,250200.0
2005-02-16 10:50:00,28.75,28.92,28.65,28.68,141000.0,15.7889,15.8823,15.734,15.7505,141000.0
2005-02-16 11:00:00,28.68,28.75,28.58,28.75,109000.0,15.7505,15.7889,15.6956,15.7889,109000.0
2005-02-16 11:10:00,28.75,28.95,28.75,28.93,151400.0,15.7889,15.8988,15.7889,15.8878,151400.0
2005-02-16 11:20:00,28.95,29.15,28.93,29.11,229200.0,15.8988,16.0086,15.8878,15.9867,229200.0
2005-02-16 11:30:00,29.11,29.35,29.1,29.32,375800.0,15.9867,16.1185,15.9812,16.102,375800.0
2005-02-16 11:40:00,29.31,29.36,29.19,29.29,361000.0,16.0965,16.1239,16.0306,16.0855,361000.0
2005-02-16 11:50:00,29.29,29.5,29.26,29.32,319600.0,16.0855,16.2008,16.069,16.102,319600.0
2005-02-16 12:00:00,29.32,29.36,29.2,29.36,283000.0,16.102,16.1239,16.0361,16.1239,283000.0
2005-02-16 12:10:00,29.36,29.55,29.36,29.55,183000.0,16.1239,16.2283,16.1239,16.2283,183000.0
2005-02-16 12:20:00,29.58,29.73,29.54,29.61,239600.0,16.2448,16.3271,16.2228,16.2612,239600.0
2005-02-16 12:30:00,29.61,29.75,29.61,29.64,276800.0,16.2612,16.3381,16.2612,16.2777,276800.0
2005-02-16 12:40:00,29.64,29.7,29.45,29.52,213200.0,16.2777,16.3107,16.1734,16.2118,213200.0
2005-02-16 12:50:00,29.53,29.54,29.39,29.44,143000.0,16.2173,16.2228,16.1404,16.1679,143000.0
2005-02-16 13:00:00,29.45,29.64,29.45,29.63,91600.0,16.1734,16.2777,16.1734,16.2722,91600.0
2005-02-16 13:10:00,29.65,29.67,29.6,29.65,83000.0,16.2832,16.2942,16.2558,16.2832,83000.0
2005-02-16 13:20:00,29.66,29.7,29.61,29.62,156200.0,16.2887,16.3107,16.2612,16.2667,156200.0
2005-02-16 13:30:00,29.61,29.63,29.52,29.53,183000.0,16.2612,16.2722,16.2118,16.2173,183000.0
2005-02-16 13:40:00,29.52,29.56,29.45,29.55,101600.0,16.2118,16.2338,16.1734,16.2283,101600.0
2005-02-16 13:50:00,29.55,29.61,29.53,29.6,120200.0,16.2283,16.2612,16.2173,16.2558,120200.0
2005-02-16 14:00:00,29.6,29.65,29.55,29.6,101200.0,16.2558,16.2832,16.2283,16.2558,101200.0
2005-02-16 14:10:00,29.6,29.64,29.6,29.64,80200.0,16.2558,16.2777,16.2558,16.2777,80200.0
2005-02-16 14:20:00,29.63,29.87,29.63,29.83,306800.0,16.2722,16.404,16.2722,16.3821,306800.0
2005-02-16 14:30:00,29.83,29.84,29.73,29.78,259400.0,16.3821,16.3876,16.3271,16.3546,259400.0
2005-02-16 14:40:00,29.79,30.03,29.78,29.83,337200.0,16.3601,16.4919,16.3546,16.3821,337200.0
2005-02-16 14:50:00,29.84,30.08,29.84,29.96,155000.0,16.3876,16.5194,16.3876,16.4535,155000.0
2005-02-16 15:00:00,29.97,30.03,29.9,30.03,256800.0,16.4589,16.4919,16.4205,16.4919,256800.0
2005-02-16 15:10:00,30.0,30.03,29.95,29.97,158000.0,16.4754,16.4919,16.448,16.4589,158000.0
2005-02-16 15:20:00,29.98,29.98,29.91,29.94,179200.0,16.4644,16.4644,16.426,16.4425,179200.0
2005-02-16 15:30:00,29.95,29.95,29.88,29.88,162600.0,16.448,16.448,16.4095,16.4095,162600.0
2005-02-16 15:40:00,29.89,29.9,29.81,29.82,180000.0,16.415,16.4205,16.3711,16.3766,180000.0
2005-02-16 15:50:00,29.82,29.89,29.82,29.87,216400.0,16.3766,16.415,16.3766,16.404,216400.0
2005-02-17 09:30:00,29.95,30.0,29.5,29.68,336200.0,16.448,16.4754,16.2008,16.2997,336200.0
2005-02-17 09:40:00,29.67,29.95,29.53,29.81,170800.0,16.2942,16.448,16.2173,16.3711,170800.0
2005-02-17 09:50:00,29.82,29.91,29.74,29.81,135600.0,16.3766,16.426,16.3326,16.3711,135600.0
2005-02-17 10:00:00,29.81,30.05,29.81,29.95,190200.0,16.3711,16.5029,16.3711,16.448,190200.0
2005-02-17 10:10:00,29.97,29.97,29.61,29.72,113000.0,16.4589,16.4589,16.2612,16.3217,113000.0
2005-02-17 10:20:00,29.71,29.73,29.56,29.6,105400.0,16.3162,16.3271,16.2338,16.2558,105400.0
2005-02-17 10:30:00,29.61,29.61,29.44,29.48,164400.0,16.2612,16.2612,16.1679,16.1899,164400.0
2005-02-17 10:40:00,29.48,29.58,29.47,29.58,122400.0,16.1899,16.2448,16.1844,16.2448,122400.0
2005-02-17 10:50:00,29.57,29.58,29.46,29.47,97600.0,16.2393,16.2448,16.1789,16.1844,97600.0
2005-02-17 11:00:00,29.47,29.49,29.44,29.46,62200.0,16.1844,16.1953,16.1679,16.1789,62200.0
2005-02-17 11:10:00,29.46,29.5,29.43,29.5,93000.0,16.1789,16.2008,16.1624,16.2008,93000.0
2005-02-17 11:20:00,29.51,29.63,29.51,29.58,75200.0,16.2063,16.2722,16.2063,16.2448,75200.0
2005-02-17 11:30:00,29.58,29.58,29.53,29.54,43200.0,16.2448,16.2448,16.2173,16.2228,43200.0
2005-02-17 11:40:00,29.53,29.6,29.53,29.56,28600.0,16.2173,16.2558,16.2173,16.2338,28600.0
2005-02-17 11:50:00,29.57,29.66,29.54,29.62,59400.0,16.2393,16.2887,16.2228,16.2667,59400.0
2005-02-17 12:00:00,29.62,29.78,29.57,29.78,94800.0,16.2667,16.3546,16.2393,16.3546,94800.0
2005-02-17 12:10:00,29.77,29.83,29.77,29.83,43800.0,16.3491,16.3821,16.3491,16.3821,43800.0
2005-02-17 12:20:00,29.83,29.87,29.82,29.86,49000.0,16.3821,16.404,16.3766,16.3985,49000.0
2005-02-17 12:30:00,29.86,29.86,29.75,29.78,46400.0,16.3985,16.3985,16.3381,16.3546,46400.0
2005-02-17 12:40:00,29.79,29.85,29.75,29.8,49200.0,16.3601,16.393,16.3381,16.3656,49200.0
2005-02-17 12:50:00,29.78,29.9,29.77,29.9,43200.0,16.3546,16.4205,16.3491,16.4205,43200.0
2005-02-17 13:00:00,29.9,30.0,29.89,29.94,63200.0,16.4205,16.4754,16.415,16.4425,63200.0
2005-02-17 13:10:00,29.93,30.05,29.93,29.96,157800.0,16.437,16.5029,16.437,16.4535,157800.0
2005-02-17 13:20:00,29.96,29.96,29.76,29.81,85000.0,16.4535,16.4535,16.3436,16.3711,85000.0
2005-02-17 13:30:00,29.82,29.85,29.77,29.85,50000.0,16.3766,16.393,16.3491,16.393,50000.0
2005-02-17 13:40:00,29.84,29.93,29.81,29.86,46600.0,16.3876,16.437,16.3711,16.3985,46600.0
2005-02-17 13:50:00,29.86,29.95,29.77,29.92,73400.0,16.3985,16.448,16.3491,16.4315,73400.0
2005-02-17 14:00:00,29.91,29.91,29.78,29.79,49000.0,16.426,16.426,16.3546,16.3601,49000.0
2005-02-17 14:10:00,29.79,29.86,29.79,29.84,48400.0,16.3601,16.3985,16.3601,16.3876,48400.0
2005-02-17 14:20:00,29.84,29.85,29.75,29.78,37600.0,16.3876,16.393,16.3381,16.3546,37600.0
2005-02-17 14:30:00,29.78,29.78,29.66,29.73,72000.0,16.3546,16.3546,16.2887,16.3271,72000.0
2005-02-17 14:40:00,29.73,29.73,29.55,29.55,58400.0,16.3271,16.3271,16.2283,16.2283,58400.0
2005-02-17 14:50:00,29.55,29.58,29.48,29.49,147400.0,16.2283,16.2448,16.1899,16.1953,147400.0
2005-02-17 15:00:00,29.49,29.49,29.35,29.35,174800.0,16.1953,16.1953,16.1185,16.1185,174800.0
2005-02-17 15:10:00,29.34,29.38,29.31,29.36,168400.0,16.113,16.1349,16.0965,16.1239,168400.0
2005-02-17 15:20:00,29.36,29.46,29.33,29.44,142000.0,16.1239,16.1789,16.1075,16.1679,142000.0
2005-02-17 15:30:00,29.45,29.5,29.36,29.44,223600.0,16.1734,16.2008,16.1239,16.1679,223600.0
2005-02-17 15:40:00,29.43,29.44,29.34,29.39,159800.0,16.1624,16.1679,16.113,16.1404,159800.0
2005-02-17 15:50:00,29.39,29.45,29.35,29.35,196200.0,16.1404,16.1734,16.1185,16.1185,196200.0
2005-02-18 09:30:00,29.58,29.72,29.48,29.7,160000.0,16.2448,16.3217,16.1899,16.3107,160000.0
2005-02-18 09:40:00,29.68,29.82,29.66,29.71,55800.0,16.2997,16.3766,16.2887,16.3162,55800.0
2005-02-18 09:50:00,29.72,29.85,29.63,29.72,63600.0,16.3217,16.393,16.2722,16.3217,63600.0
2005-02-18 10:00:00,29.68,29.95,29.68,29.9,80000.0,16.2997,16.448,16.2997,16.4205,80000.0
2005-02-18 10:10:00,29.93,30.25,29.93,30.08,228800.0,16.437,16.6127,16.437,16.5194,228800.0
2005-02-18 10:20:00,30.08,30.23,30.07,30.19,287200.0,16.5194,16.6017,16.5139,16.5798,287200.0
2005-02-18 10:30:00,30.18,30.43,30.18,30.36,225200.0,16.5743,16.7116,16.5743,16.6731,225200.0
2005-02-18 10:40:00,30.36,30.36,30.15,30.15,166200.0,16.6731,16.6731,16.5578,16.5578,166200.0
2005-02-18 10:50:00,30.14,30.14,30.03,30.03,174000.0,16.5523,16.5523,16.4919,16.4919,174000.0
2005-02-18 11:00:00,30.03,30.04,29.86,30.0,261600.0,16.4919,16.4974,16.3985,16.4754,261600.0
2005-02-18 11:10:00,30.0,30.15,30.0,30.09,65800.0,16.4754,16.5578,16.4754,16.5249,65800.0
2005-02-18 11:20:00,30.1,30.2,30.06,30.14,39600.0,16.5303,16.5853,16.5084,16.5523,39600.0
2005-02-18 11:30:00,30.13,30.13,30.05,30.1,48400.0,16.5468,16.5468,16.5029,16.5303,48400.0
2005-02-18 11:40:00,30.09,30.09,29.99,29.99,36400.0,16.5249,16.5249,16.4699,16.4699,36400.0
2005-02-18 11:50:00,29.98,30.04,29.95,30.0,72600.0,16.4644,16.4974,16.448,16.4754,72600.0
2005-02-18 12:00:00,29.99,30.11,29.96,30.11,77600.0,16.4699,16.5358,16.4535,16.5358,77600.0
2005-02-18 12:10:00,30.11,30.11,29.97,30.09,41000.0,16.5358,16.5358,16.4589,16.5249,41000.0
2005-02-18 12:20:00,30.1,30.15,30.08,30.13,26200.0,16.5303,16.5578,16.5194,16.5468,26200.0
2005-02-18 12:30:00,30.12,30.18,30.1,30.18,45400.0,16.5413,16.5743,16.5303,16.5743,45400.0
2005-02-18 12:40:00,30.19,30.21,30.16,30.21,45200.0,16.5798,16.5908,16.5633,16.5908,45200.0
2005-02-18 12:50:00,30.23,30.29,30.18,30.23,59400.0,16.6017,16.6347,16.5743,16.6017,59400.0
2005-02-18 13:00:00,30.21,30.25,30.18,30.2,40600.0,16.5908,16.6127,16.5743,16.5853,40600.0
2005-02-18 13:10:00,30.18,30.2,30.0,30.01,181000.0,16.5743,16.5853,16.4754,16.4809,181000.0
2005-02-18 13:20:00,30.0,30.0,29.83,29.84,271000.0,16.4754,16.4754,16.3821,16.3876,271000.0
2005-02-18 13:30:00,29.85,29.92,29.84,29.9,91600.0,16.393,16.4315,16.3876,16.4205,91600.0
2005-02-18 13:40:00,29.9,29.91,29.88,29.9,98200.0,16.4205,16.426,16.4095,16.4205,98200.0
2005-02-18 13:50:00,29.9,29.95,29.88,29.95,80800.0,16.4205,16.448,16.4095,16.448,80800.0
2005-02-18 14:00:00,29.95,29.95,29.9,29.95,42000.0,16.448,16.448,16.4205,16.448,42000.0
2005-02-18 14:10:00,29.95,30.02,29.95,30.02,91400.0,16.448,16.4864,16.448,16.4864,91400.0
2005-02-18 14:20:00,30.03,30.05,29.98,30.0,54800.0,16.4919,16.5029,16.4644,16.4754,54800.0
2005-02-18 14:30:00,29.99,30.0,29.97,29.99,21200.0,16.4699,16.4754,16.4589,16.4699,21200.0
2005-02-18 14:40:00,29.99,30.1,29.98,30.08,125000.0,16.4699,16.5303,16.4644,16.5194,125000.0
2005-02-18 14:50:00,30.1,30.15,29.99,29.99,121800.0,16.5303,16.5578,16.4699,16.4699,121800.0
2005-02-18 15:00:00,29.99,30.08,29.99,30.06,42400.0,16.4699,16.5194,16.4699,16.5084,42400.0
2005-02-18 15:10:00,30.05,30.06,30.0,30.05,39200.0,16.5029,16.5084,16.4754,16.5029,39200.0
2005-02-18 15:20:00,30.04,30.1,30.02,30.05,85000.0,16.4974,16.5303,16.4864,16.5029,85000.0
2005-02-18 15:30:00,30.05,30.06,30.0,30.04,74200.0,16.5029,16.5084,16.4754,16.4974,74200.0
2005-02-18 15:40:00,30.05,30.13,30.01,30.02,162400.0,16.5029,16.5468,16.4809,16.4864,162400.0
2005-02-18 15:50:00,30.0,30.13,30.0,30.13,354400.0,16.4754,16.5468,16.4754,16.5468,354400.0
2005-02-22 09:30:00,30.0,30.01,29.85,29.95,500800.0,16.4754,16.4809,16.393,16.448,500800.0
2005-02-22 09:40:00,29.95,30.04,29.88,29.9,175400.0,16.448,16.4974,16.4095,16.4205,175400.0
2005-02-22 09:50:00,29.93,30.0,29.8,29.85,169400.0,16.437,16.4754,16.3656,16.393,169400.0
2005-02-22 10:00:00,29.85,29.93,29.75,29.8,172400.0,16.393,16.437,16.3381,16.3656,172400.0
2005-02-22 10:10:00,29.77,30.03,29.77,30.02,167600.0,16.3491,16.4919,16.3491,16.4864,167600.0
2005-02-22 10:20:00,30.03,30.4,29.99,30.35,347800.0,16.4919,16.6951,16.4699,16.6676,347800.0
2005-02-22 10:30:00,30.39,30.68,30.36,30.63,301000.0,16.6896,16.8489,16.6731,16.8214,301000.0
2005-02-22 10:40:00,30.63,30.75,30.5,30.57,282400.0,16.8214,16.8873,16.75,16.7885,282400.0
2005-02-22 10:50:00,30.57,30.61,30.32,30.33,201000.0,16.7885,16.8104,16.6512,16.6567,201000.0
2005-02-22 11:00:00,30.32,30.49,30.3,30.38,126000.0,16.6512,16.7445,16.6402,16.6841,126000.0
2005-02-22 11:10:00,30.38,30.45,30.22,30.24,110200.0,16.6841,16.7226,16.5962,16.6072,110200.0
2005-02-22 11:20:00,30.22,30.45,30.05,30.25,155400.0,16.5962,16.7226,16.5029,16.6127,155400.0
2005-02-22 11:30:00,30.25,30.25,30.16,30.2,121600.0,16.6127,16.6127,16.5633,16.5853,121600.0
2005-02-22 11:40:00,30.18,30.22,30.14,30.17,57200.0,16.5743,16.5962,16.5523,16.5688,57200.0
2005-02-22 11:50:00,30.17,30.18,30.04,30.16,109200.0,16.5688,16.5743,16.4974,16.5633,109200.0
2005-02-22 12:00:00,30.15,30.26,30.1,30.15,112000.0,16.5578,16.6182,16.5303,16.5578,112000.0
2005-02-22 12:10:00,30.13,30.17,29.91,29.92,87400.0,16.5468,16.5688,16.426,16.4315,87400.0
2005-02-22 12:20:00,29.95,29.96,29.73,29.75,140000.0,16.448,16.4535,16.3271,16.3381,140000.0
2005-02-22 12:30:00,29.75,29.81,29.71,29.73,95800.0,16.3381,16.3711,16.3162,16.3271,95800.0
2005-02-22 12:40:00,29.73,29.73,29.66,29.66,121200.0,16.3271,16.3271,16.2887,16.2887,121200.0
2005-02-22 12:50:00,29.66,29.74,29.65,29.66,86400.0,16.2887,16.3326,16.2832,16.2887,86400.0
2005-02-22 13:00:00,29.65,29.72,29.54,29.72,132000.0,16.2832,16.3217,16.2228,16.3217,132000.0
2005-02-22 13:10:00,29.73,29.81,29.71,29.72,112200.0,16.3271,16.3711,16.3162,16.3217,112200.0
2005-02-22 13:20:00,29.74,29.74,29.61,29.65,57400.0,16.3326,16.3326,16.2612,16.2832,57400.0
2005-02-22 13:30:00,29.65,29.67,29.6,29.64,83200.0,16.2832,16.2942,16.2558,16.2777,83200.0
2005-02-22 13:40:00,29.64,29.65,29.57,29.58,75800.0,16.2777,16.2832,16.2393,16.2448,75800.0
2005-02-22 13:50:00,29.58,29.61,29.44,29.48,134600.0,16.2448,16.2612,16.1679,16.1899,134600.0
2005-02-22 14:00:00,29.48,29.49,29.35,29.39,134200.0,16.1899,16.1953,16.1185,16.1404,134200.0
2005-02-22 14:10:00,29.38,29.38,29.14,29.16,196200.0,16.1349,16.1349,16.0031,16.0141,196200.0
2005-02-22 14:20:00,29.16,29.18,29.0,29.15,193400.0,16.0141,16.0251,15.9262,16.0086,193400.0
2005-02-22 14:30:00,29.15,29.3,29.15,29.22,161200.0,16.0086,16.091,16.0086,16.0471,161200.0
2005-02-22 14:40:00,29.21,29.22,29.11,29.15,105800.0,16.0416,16.0471,15.9867,16.0086,105800.0
2005-02-22 14:50:00,29.15,29.18,29.02,29.03,85800.0,16.0086,16.0251,15.9372,15.9427,85800.0
2005-02-22 15:00:00,29.03,29.16,29.0,29.11,112800.0,15.9427,16.0141,15.9262,15.9867,112800.0
2005-02-22 15:10:00,29.11,29.11,29.02,29.03,153600.0,15.9867,15.9867,15.9372,15.9427,153600.0
2005-02-22 15:20:00,29.03,29.09,28.92,28.92,170600.0,15.9427,15.9757,15.8823,15.8823,170600.0
2005-02-22 15:30:00,28.92,28.97,28.84,28.97,186400.0,15.8823,15.9098,15.8384,15.9098,186400.0
2005-02-22 15:40:00,28.96,29.04,28.93,29.0,214200.0,15.9043,15.9482,15.8878,15.9262,214200.0
2005-02-22 15:50:00,29.0,29.07,29.0,29.06,251200.0,15.9262,15.9647,15.9262,15.9592,251200.0
2005-02-23 09:30:00,29.63,29.68,29.5,29.64,341600.0,16.2722,16.2997,16.2008,16.2777,341600.0
2005-02-23 09:40:00,29.64,29.74,29.6,29.74,320600.0,16.2777,16.3326,16.2558,16.3326,320600.0
2005-02-23 09:50:00,29.74,29.85,29.43,29.45,208000.0,16.3326,16.393,16.1624,16.1734,208000.0
2005-02-23 10:00:00,29.45,29.71,29.24,29.28,264200.0,16.1734,16.3162,16.058,16.08,264200.0
2005-02-23 10:10:00,29.27,29.51,29.27,29.46,124000.0,16.0745,16.2063,16.0745,16.1789,124000.0
2005-02-23 10:20:00,29.46,29.59,29.41,29.48,127000.0,16.1789,16.2503,16.1514,16.1899,127000.0
2005-02-23 10:30:00,29.47,29.55,29.39,29.47,80600.0,16.1844,16.2283,16.1404,16.1844,80600.0
2005-02-23 10:40:00,29.49,29.54,29.43,29.5,57800.0,16.1953,16.2228,16.1624,16.2008,57800.0
2005-02-23 10:50:00,29.49,29.49,29.28,29.4,113800.0,16.1953,16.1953,16.08,16.1459,113800.0
2005-02-23 11:00:00,29.4,29.42,29.36,29.39,50800.0,16.1459,16.1569,16.1239,16.1404,50800.0
2005-02-23 11:10:00,29.37,29.43,29.34,29.4,65000.0,16.1294,16.1624,16.113,16.1459,65000.0
2005-02-23 11:20:00,29.4,29.47,29.36,29.43,102000.0,16.1459,16.1844,16.1239,16.1624,102000.0
2005-02-23 11:30:00,29.43,29.53,29.39,29.45,76400.0,16.1624,16.2173,16.1404,16.1734,76400.0
2005-02-23 11:40:00,29.45,29.5,29.42,29.5,88600.0,16.1734,16.2008,16.1569,16.2008,88600.0
2005-02-23 11:50:00,29.51,29.53,29.48,29.52,124800.0,16.2063,16.2173,16.1899,16.2118,124800.0
2005-02-23 12:00:00,29.52,29.66,29.51,29.65,107800.0,16.2118,16.2887,16.2063,16.2832,107800.0
2005-02-23 12:10:00,29.63,29.71,29.63,29.68,221800.0,16.2722,16.3162,16.2722,16.2997,221800.0
2005-02-23 12:20:00,29.66,29.8,29.66,29.77,150200.0,16.2887,16.3656,16.2887,16.3491,150200.0
2005-02-23 12:30:00,29.75,29.82,29.67,29.68,75800.0,16.3381,16.3766,16.2942,16.2997,75800.0
2005-02-23 12:40:00,29.69,29.74,29.63,29.72,46800.0,16.3052,16.3326,16.2722,16.3217,46800.0
2005-02-23 12:50:00,29.72,29.79,29.7,29.73,88400.0,16.3217,16.3601,16.3107,16.3271,88400.0
2005-02-23 13:00:00,29.73,29.78,29.68,29.68,36000.0,16.3271,16.3546,16.2997,16.2997,36000.0
2005-02-23 13:10:00,29.68,29.68,29.54,29.61,122200.0,16.2997,16.2997,16.2228,16.2612,122200.0
2005-02-23 13:20:00,29.61,29.61,29.52,29.56,87800.0,16.2612,16.2612,16.2118,16.2338,87800.0
2005-02-23 13:30:00,29.54,29.62,29.54,29.62,32400.0,16.2228,16.2667,16.2228,16.2667,32400.0
2005-02-23 13:40:00,29.62,29.63,29.54,29.57,40600.0,16.2667,16.2722,16.2228,16.2393,40600.0
2005-02-23 13:50:00,29.57,29.6,29.5,29.5,51400.0,16.2393,16.2558,16.2008,16.2008,51400.0
2005-02-23 14:00:00,29.53,29.53,29.4,29.45,68400.0,16.2173,16.2173,16.1459,16.1734,68400.0
2005-02-23 14:10:00,29.45,29.45,29.25,29.35,72600.0,16.1734,16.1734,16.0635,16.1185,72600.0
2005-02-23 14:20:00,29.35,29.43,29.33,29.4,79800.0,16.1185,16.1624,16.1075,16.1459,79800.0
2005-02-23 14:30:00,29.4,29.47,29.35,29.36,67000.0,16.1459,16.1844,16.1185,16.1239,67000.0
2005-02-23 14:40:00,29.37,29.47,29.37,29.43,52200.0,16.1294,16.1844,16.1294,16.1624,52200.0
2005-02-23 14:50:00,29.43,29.6,29.4,29.4,117800.0,16.1624,16.2558,16.1459,16.1459,117800.0
2005-02-23 15:00:00,29.42,29.54,29.42,29.53,66400.0,16.1569,16.2228,16.1569,16.2173,66400.0
2005-02-23 15:10:00,29.52,29.6,29.48,29.57,76400.0,16.2118,16.2558,16.1899,16.2393,76400.0
2005-02-23 15:20:00,29.58,29.68,29.52,29.59,95200.0,16.2448,16.2997,16.2118,16.2503,95200.0
2005-02-23 15:30:00,29.59,29.7,29.59,29.66,82600.0,16.2503,16.3107,16.2503,16.2887,82600.0
2005-02-23 15:40:00,29.65,29.7,29.52,29.6,154000.0,16.2832,16.3107,16.2118,16.2558,154000.0
2005-02-23 15:50:00,29.6,29.6,29.57,29.6,119000.0,16.2558,16.2558,16.2393,16.2558,119000.0
2005-02-24 09:30:00,29.73,29.98,29.73,29.98,284000.0,16.3271,16.4644,16.3271,16.4644,284000.0
2005-02-24 09:40:00,30.0,30.2,29.88,29.9,210000.0,16.4754,16.5853,16.4095,16.4205,210000.0
2005-02-24 09:50:00,29.88,29.99,29.86,29.99,263800.0,16.4095,16.4699,16.3985,16.4699,263800.0
2005-02-24 10:00:00,30.02,30.02,29.88,29.96,119200.0,16.4864,16.4864,16.4095,16.4535,119200.0
2005-02-24 10:10:00,29.96,29.96,29.8,29.84,115400.0,16.4535,16.4535,16.3656,16.3876,115400.0
2005-02-24 10:20:00,29.82,29.84,29.72,29.75,122400.0,16.3766,16.3876,16.3217,16.3381,122400.0
2005-02-24 10:30:00,29.75,29.92,29.75,29.91,196800.0,16.3381,16.4315,16.3381,16.426,196800.0
2005-02-24 10:40:00,29.91,30.02,29.91,29.93,90200.0,16.426,16.4864,16.426,16.437,90200.0
2005-02-24 10:50:00,29.93,30.02,29.88,29.91,128000.0,16.437,16.4864,16.4095,16.426,128000.0
2005-02-24 11:00:00,29.91,30.08,29.89,30.08,84600.0,16.426,16.5194,16.415,16.5194,84600.0
2005-02-24 11:10:00,30.06,30.2,30.0,30.11,287400.0,16.5084,16.5853,16.4754,16.5358,287400.0
2005-02-24 11:20:00,30.15,30.47,30.13,30.33,693600.0,16.5578,16.7335,16.5468,16.6567,693600.0
2005-02-24 11:30:00,30.35,30.41,30.28,30.36,247200.0,16.6676,16.7006,16.6292,16.6731,247200.0
2005-02-24 11:40:00,30.36,30.36,30.29,30.29,126200.0,16.6731,16.6731,16.6347,16.6347,126200.0
2005-02-24 11:50:00,30.29,30.32,30.22,30.32,100000.0,16.6347,16.6512,16.5962,16.6512,100000.0
2005-02-24 12:00:00,30.32,30.35,30.28,30.33,124600.0,16.6512,16.6676,16.6292,16.6567,124600.0
2005-02-24 12:10:00,30.33,30.5,30.33,30.49,150800.0,16.6567,16.75,16.6567,16.7445,150800.0
2005-02-24 12:20:00,30.5,30.6,30.46,30.5,169400.0,16.75,16.8049,16.728,16.75,169400.0
2005-02-24 12:30:00,30.5,30.6,30.49,30.58,60600.0,16.75,16.8049,16.7445,16.7939,60600.0
2005-02-24 12:40:00,30.57,30.59,30.56,30.59,53600.0,16.7885,16.7994,16.783,16.7994,53600.0
2005-02-24 12:50:00,30.59,30.73,30.58,30.7,181600.0,16.7994,16.8763,16.7939,16.8599,181600.0
2005-02-24 13:00:00,30.7,30.83,30.7,30.73,127800.0,16.8599,16.9312,16.8599,16.8763,127800.0
2005-02-24 13:10:00,30.73,30.75,30.69,30.75,74400.0,16.8763,16.8873,16.8544,16.8873,74400.0
2005-02-24 13:20:00,30.75,30.85,30.7,30.7,83400.0,16.8873,16.9422,16.8599,16.8599,83400.0
2005-02-24 13:30:00,30.69,30.78,30.68,30.74,47000.0,16.8544,16.9038,16.8489,16.8818,47000.0
2005-02-24 13:40:00,30.77,30.79,30.61,30.7,72400.0,16.8983,16.9093,16.8104,16.8599,72400.0
2005-02-24 13:50:00,30.71,30.8,30.7,30.75,46800.0,16.8653,16.9148,16.8599,16.8873,46800.0
2005-02-24 14:00:00,30.75,30.84,30.71,30.8,69000.0,16.8873,16.9367,16.8653,16.9148,69000.0
2005-02-24 14:10:00,30.8,30.89,30.72,30.74,103800.0,16.9148,16.9642,16.8708,16.8818,103800.0
2005-02-24 14:20:00,30.74,30.82,30.68,30.68,82600.0,16.8818,16.9258,16.8489,16.8489,82600.0
2005-02-24 14:30:00,30.68,30.71,30.64,30.68,226800.0,16.8489,16.8653,16.8269,16.8489,226800.0
2005-02-24 14:40:00,30.68,30.69,30.58,30.63,139800.0,16.8489,16.8544,16.7939,16.8214,139800.0
2005-02-24 14:50:00,30.63,30.68,30.61,30.67,53800.0,16.8214,16.8489,16.8104,16.8434,53800.0
2005-02-24 15:00:00,30.68,30.74,30.67,30.72,59800.0,16.8489,16.8818,16.8434,16.8708,59800.0
2005-02-24 15:10:00,30.72,30.79,30.71,30.76,76800.0,16.8708,16.9093,16.8653,16.8928,76800.0
2005-02-24 15:20:00,30.76,30.79,30.74,30.77,99000.0,16.8928,16.9093,16.8818,16.8983,99000.0
2005-02-24 15:30:00,30.77,30.91,30.76,30.86,125800.0,16.8983,16.9752,16.8928,16.9477,125800.0
2005-02-24 15:40:00,30.86,30.91,30.82,30.89,157600.0,16.9477,16.9752,16.9258,16.9642,157600.0
2005-02-24 15:50:00,30.89,30.89,30.66,30.84,402000.0,16.9642,16.9642,16.8379,16.9367,402000.0
2005-02-25 09:30:00,30.86,31.04,30.86,31.03,212400.0,16.9477,17.0466,16.9477,17.0411,212400.0
2005-02-25 09:40:00,31.05,31.38,31.03,31.06,157400.0,17.0521,17.2333,17.0411,17.0576,157400.0
2005-02-25 09:50:00,31.06,31.21,31.03,31.18,100800.0,17.0576,17.1399,17.0411,17.1235,100800.0
2005-02-25 10:00:00,31.17,31.23,31.13,31.19,73200.0,17.118,17.1509,17.096,17.129,73200.0
2005-02-25 10:10:00,31.2,31.35,31.18,31.35,156200.0,17.1344,17.2168,17.1235,17.2168,156200.0
2005-02-25 10:20:00,31.35,31.4,31.3,31.35,204400.0,17.2168,17.2443,17.1894,17.2168,204400.0
2005-02-25 10:30:00,31.32,31.38,31.27,31.36,94600.0,17.2003,17.2333,17.1729,17.2223,94600.0
2005-02-25 10:40:00,31.37,31.49,31.37,31.45,141000.0,17.2278,17.2937,17.2278,17.2717,141000.0
2005-02-25 10:50:00,31.45,31.6,31.35,31.57,292600.0,17.2717,17.3541,17.2168,17.3376,292600.0
2005-02-25 11:00:00,31.59,31.67,31.5,31.67,184000.0,17.3486,17.3926,17.2992,17.3926,184000.0
2005-02-25 11:10:00,31.64,31.8,31.63,31.77,166800.0,17.3761,17.464,17.3706,17.4475,166800.0
2005-02-25 11:20:00,31.77,31.88,31.77,31.78,149400.0,17.4475,17.5079,17.4475,17.453,149400.0
2005-02-25 11:30:00,31.77,31.88,31.76,31.86,69200.0,17.4475,17.5079,17.442,17.4969,69200.0
2005-02-25 11:40:00,31.87,31.9,31.8,31.85,175800.0,17.5024,17.5189,17.464,17.4914,175800.0
2005-02-25 11:50:00,31.82,31.91,31.81,31.83,109600.0,17.4749,17.5244,17.4694,17.4804,109600.0
2005-02-25 12:00:00,31.81,31.81,31.68,31.75,105000.0,17.4694,17.4694,17.398,17.4365,105000.0
2005-02-25 12:10:00,31.75,31.82,31.75,31.75,76000.0,17.4365,17.4749,17.4365,17.4365,76000.0
2005-02-25 12:20:00,31.75,31.78,31.69,31.73,46400.0,17.4365,17.453,17.4035,17.4255,46400.0
2005-02-25 12:30:00,31.73,31.91,31.71,31.91,82200.0,17.4255,17.5244,17.4145,17.5244,82200.0
2005-02-25 12:40:00,31.91,31.95,31.85,31.89,89800.0,17.5244,17.5463,17.4914,17.5134,89800.0
2005-02-25 12:50:00,31.88,31.9,31.7,31.75,39000.0,17.5079,17.5189,17.409,17.4365,39000.0
2005-02-25 13:00:00,31.75,31.81,31.73,31.79,27600.0,17.4365,17.4694,17.4255,17.4585,27600.0
2005-02-25 13:10:00,31.79,31.79,31.69,31.75,63400.0,17.4585,17.4585,17.4035,17.4365,63400.0
2005-02-25 13:20:00,31.75,31.75,31.59,31.6,84800.0,17.4365,17.4365,17.3486,17.3541,84800.0
2005-02-25 13:30:00,31.6,31.61,31.5,31.5,114000.0,17.3541,17.3596,17.2992,17.2992,114000.0
2005-02-25 13:40:00,31.5,31.53,31.43,31.48,60800.0,17.2992,17.3157,17.2608,17.2882,60800.0
2005-02-25 13:50:00,31.49,31.59,31.49,31.54,77000.0,17.2937,17.3486,17.2937,17.3212,77000.0
2005-02-25 14:00:00,31.54,31.63,31.5,31.62,66200.0,17.3212,17.3706,17.2992,17.3651,66200.0
2005-02-25 14:10:00,31.62,31.85,31.61,31.83,122400.0,17.3651,17.4914,17.3596,17.4804,122400.0
2005-02-25 14:20:00,31.83,31.88,31.73,31.75,101400.0,17.4804,17.5079,17.4255,17.4365,101400.0
2005-02-25 14:30:00,31.75,31.88,31.73,31.84,70600.0,17.4365,17.5079,17.4255,17.4859,70600.0
2005-02-25 14:40:00,31.85,31.85,31.63,31.77,65400.0,17.4914,17.4914,17.3706,17.4475,65400.0
2005-02-25 14:50:00,31.78,31.8,31.73,31.75,54200.0,17.453,17.464,17.4255,17.4365,54200.0
2005-02-25 15:00:00,31.73,31.84,31.71,31.79,95000.0,17.4255,17.4859,17.4145,17.4585,95000.0
2005-02-25 15:10:00,31.79,31.85,31.73,31.78,63000.0,17.4585,17.4914,17.4255,17.453,63000.0
2005-02-25 15:20:00,31.75,31.8,31.7,31.74,86600.0,17.4365,17.464,17.409,17.431,86600.0
2005-02-25 15:30:00,31.72,31.74,31.66,31.72,136600.0,17.42,17.431,17.3871,17.42,136600.0
2005-02-25 15:40:00,31.72,31.77,31.71,31.73,160000.0,17.42,17.4475,17.4145,17.4255,160000.0
2005-02-25 15:50:00,31.73,31.75,31.67,31.72,228600.0,17.4255,17.4365,17.3926,17.42,228600.0
2005-02-28 09:30:00,31.7,31.79,31.55,31.58,130800.0,17.409,17.4585,17.3267,17.3431,130800.0
2005-02-28 09:40:00,31.56,32.1,31.56,32.1,211800.0,17.3321,17.6287,17.3321,17.6287,211800.0
2005-02-28 09:50:00,32.1,32.1,31.93,31.99,508800.0,17.6287,17.6287,17.5353,17.5683,508800.0
2005-02-28 10:00:00,31.95,31.96,31.6,31.6,214800.0,17.5463,17.5518,17.3541,17.3541,214800.0
2005-02-28 10:10:00,31.63,31.72,31.5,31.64,197200.0,17.3706,17.42,17.2992,17.3761,197200.0
2005-02-28 10:20:00,31.64,31.65,31.58,31.62,112000.0,17.3761,17.3816,17.3431,17.3651,112000.0
2005-02-28 10:30:00,31.63,31.63,31.45,31.48,159000.0,17.3706,17.3706,17.2717,17.2882,159000.0
2005-02-28 10:40:00,31.48,31.52,31.43,31.5,181800.0,17.2882,17.3102,17.2608,17.2992,181800.0
2005-02-28 10:50:00,31.5,31.53,31.45,31.51,102400.0,17.2992,17.3157,17.2717,17.3047,102400.0
2005-02-28 11:00:00,31.51,31.53,31.35,31.37,104200.0,17.3047,17.3157,17.2168,17.2278,104200.0
2005-02-28 11:10:00,31.36,31.46,31.36,31.44,68400.0,17.2223,17.2772,17.2223,17.2662,68400.0
2005-02-28 11:20:00,31.44,31.49,31.38,31.44,63800.0,17.2662,17.2937,17.2333,17.2662,63800.0
2005-02-28 11:30:00,31.43,31.56,31.38,31.55,52000.0,17.2608,17.3321,17.2333,17.3267,52000.0
2005-02-28 11:40:00,31.55,31.55,31.48,31.48,92600.0,17.3267,17.3267,17.2882,17.2882,92600.0
2005-02-28 11:50:00,31.43,31.47,31.4,31.4,67400.0,17.2608,17.2827,17.2443,17.2443,67400.0
2005-02-28 12:00:00,31.4,31.4,31.15,31.15,189000.0,17.2443,17.2443,17.107,17.107,189000.0
2005-02-28 12:10:00,31.15,31.17,30.9,30.93,170200.0,17.107,17.118,16.9697,16.9862,170200.0
2005-02-28 12:20:00,30.92,31.03,30.92,30.96,84600.0,16.9807,17.0411,16.9807,17.0026,84600.0
2005-02-28 12:30:00,30.95,30.98,30.87,30.97,101000.0,16.9971,17.0136,16.9532,17.0081,101000.0
2005-02-28 12:40:00,30.97,31.02,30.89,31.0,228200.0,17.0081,17.0356,16.9642,17.0246,228200.0
2005-02-28 12:50:00,31.0,31.12,30.98,31.1,112800.0,17.0246,17.0905,17.0136,17.0795,112800.0
2005-02-28 13:00:00,31.1,31.22,31.1,31.15,66800.0,17.0795,17.1454,17.0795,17.107,66800.0
2005-02-28 13:10:00,31.15,31.15,31.08,31.13,68200.0,17.107,17.107,17.0685,17.096,68200.0
2005-02-28 13:20:00,31.14,31.16,31.06,31.07,38200.0,17.1015,17.1125,17.0576,17.063,38200.0
2005-02-28 13:30:00,31.06,31.06,30.94,30.95,47400.0,17.0576,17.0576,16.9917,16.9971,47400.0
2005-02-28 13:40:00,30.96,31.0,30.93,30.99,42200.0,17.0026,17.0246,16.9862,17.0191,42200.0
2005-02-28 13:50:00,30.99,31.01,30.96,31.01,89800.0,17.0191,17.0301,17.0026,17.0301,89800.0
2005-02-28 14:00:00,31.0,31.0,30.95,30.97,73600.0,17.0246,17.0246,16.9971,17.0081,73600.0
2005-02-28 14:10:00,30.98,31.1,30.98,31.1,66800.0,17.0136,17.0795,17.0136,17.0795,66800.0
2005-02-28 14:20:00,31.1,31.2,31.1,31.17,73000.0,17.0795,17.1344,17.0795,17.118,73000.0
2005-02-28 14:30:00,31.17,31.17,31.08,31.12,56800.0,17.118,17.118,17.0685,17.0905,56800.0
2005-02-28 14:40:00,31.13,31.25,31.11,31.18,114000.0,17.096,17.1619,17.085,17.1235,114000.0
2005-02-28 14:50:00,31.18,31.29,31.16,31.18,95200.0,17.1235,17.1839,17.1125,17.1235,95200.0
2005-02-28 15:00:00,31.18,31.36,31.17,31.36,87400.0,17.1235,17.2223,17.118,17.2223,87400.0
2005-02-28 15:10:00,31.36,31.36,31.3,31.36,78400.0,17.2223,17.2223,17.1894,17.2223,78400.0
2005-02-28 15:20:00,31.36,31.36,31.25,31.3,53000.0,17.2223,17.2223,17.1619,17.1894,53000.0
2005-02-28 15:30:00,31.3,31.35,31.28,31.29,203800.0,17.1894,17.2168,17.1784,17.1839,203800.0
2005-02-28 15:40:00,31.29,31.29,31.13,31.14,129600.0,17.1839,17.1839,17.096,17.1015,129600.0
2005-02-28 15:50:00,31.14,31.22,31.11,31.2,165800.0,17.1015,17.1454,17.085,17.1344,165800.0
2005-03-01 09:40:00,31.38,31.39,31.29,31.3,224600.0,17.2333,17.2388,17.1839,17.1894,224600.0
2005-03-01 09:50:00,31.3,31.3,31.18,31.2,265000.0,17.1894,17.1894,17.1235,17.1344,265000.0
2005-03-01 10:00:00,31.2,31.31,31.11,31.18,297600.0,17.1344,17.1949,17.085,17.1235,297600.0
2005-03-01 10:10:00,31.15,31.22,31.07,31.07,167600.0,17.107,17.1454,17.063,17.063,167600.0
2005-03-01 10:20:00,31.07,31.07,30.95,30.99,128200.0,17.063,17.063,16.9971,17.0191,128200.0
2005-03-01 10:30:00,30.99,30.99,30.75,30.77,385400.0,17.0191,17.0191,16.8873,16.8983,385400.0
2005-03-01 10:40:00,30.78,30.81,30.72,30.75,209400.0,16.9038,16.9203,16.8708,16.8873,209400.0
2005-03-01 10:50:00,30.75,30.97,30.75,30.96,192800.0,16.8873,17.0081,16.8873,17.0026,192800.0
2005-03-01 11:00:00,30.96,31.0,30.8,30.85,158400.0,17.0026,17.0246,16.9148,16.9422,158400.0
2005-03-01 11:10:00,30.85,30.85,30.67,30.71,172400.0,16.9422,16.9422,16.8434,16.8653,172400.0
2005-03-01 11:20:00,30.71,30.86,30.65,30.7,146800.0,16.8653,16.9477,16.8324,16.8599,146800.0
2005-03-01 11:30:00,30.7,30.7,30.63,30.63,209400.0,16.8599,16.8599,16.8214,16.8214,209400.0
2005-03-01 11:40:00,30.63,30.68,30.6,30.68,191800.0,16.8214,16.8489,16.8049,16.8489,191800.0
2005-03-01 11:50:00,30.68,30.77,30.63,30.74,126600.0,16.8489,16.8983,16.8214,16.8818,126600.0
2005-03-01 12:00:00,30.73,30.73,30.61,30.65,111000.0,16.8763,16.8763,16.8104,16.8324,111000.0
2005-03-01 12:10:00,30.65,30.8,30.65,30.77,161800.0,16.8324,16.9148,16.8324,16.8983,161800.0
2005-03-01 12:20:00,30.77,30.88,30.74,30.86,106200.0,16.8983,16.9587,16.8818,16.9477,106200.0
2005-03-01 12:30:00,30.86,30.97,30.82,30.85,70400.0,16.9477,17.0081,16.9258,16.9422,70400.0
2005-03-01 12:40:00,30.85,30.92,30.85,30.91,40600.0,16.9422,16.9807,16.9422,16.9752,40600.0
2005-03-01 12:50:00,30.91,30.91,30.86,30.88,135200.0,16.9752,16.9752,16.9477,16.9587,135200.0
2005-03-01 13:00:00,30.88,30.88,30.74,30.8,78400.0,16.9587,16.9587,16.8818,16.9148,78400.0
2005-03-01 13:10:00,30.8,30.81,30.67,30.67,28400.0,16.9148,16.9203,16.8434,16.8434,28400.0
2005-03-01 13:20:00,30.67,30.67,30.28,30.37,293200.0,16.8434,16.8434,16.6292,16.6786,293200.0
2005-03-01 13:30:00,30.35,30.47,30.31,30.42,391000.0,16.6676,16.7335,16.6457,16.7061,391000.0
2005-03-01 13:40:00,30.42,30.58,30.38,30.56,394600.0,16.7061,16.7939,16.6841,16.783,394600.0
2005-03-01 13:50:00,30.57,30.58,30.5,30.5,160000.0,16.7885,16.7939,16.75,16.75,160000.0
2005-03-01 14:00:00,30.5,30.52,30.37,30.41,160200.0,16.75,16.761,16.6786,16.7006,160200.0
2005-03-01 14:10:00,30.41,30.42,30.33,30.35,176400.0,16.7006,16.7061,16.6567,16.6676,176400.0
2005-03-01 14:20:00,30.37,30.37,30.22,30.23,290400.0,16.6786,16.6786,16.5962,16.6017,290400.0
2005-03-01 14:30:00,30.22,30.25,30.16,30.25,253800.0,16.5962,16.6127,16.5633,16.6127,253800.0
2005-03-01 14:40:00,30.25,30.25,30.14,30.14,185600.0,16.6127,16.6127,16.5523,16.5523,185600.0
2005-03-01 14:50:00,30.13,30.28,30.08,30.28,410200.0,16.5468,16.6292,16.5194,16.6292,410200.0
2005-03-01 15:00:00,30.27,30.3,30.18,30.22,189000.0,16.6237,16.6402,16.5743,16.5962,189000.0
2005-03-01 15:10:00,30.2,30.3,30.2,30.28,134600.0,16.5853,16.6402,16.5853,16.6292,134600.0
2005-03-01 15:20:00,30.28,30.29,30.16,30.22,177400.0,16.6292,16.6347,16.5633,16.5962,177400.0
2005-03-01 15:30:00,30.23,30.27,30.15,30.18,171200.0,16.6017,16.6237,16.5578,16.5743,171200.0
2005-03-01 15:40:00,30.18,30.18,30.08,30.15,302600.0,16.5743,16.5743,16.5194,16.5578,302600.0
2005-03-01 15:50:00,30.14,30.15,30.08,30.1,265000.0,16.5523,16.5578,16.5194,16.5303,265000.0
2005-03-02 09:30:00,29.95,29.96,29.71,29.78,503200.0,16.448,16.4535,16.3162,16.3546,503200.0
2005-03-02 09:40:00,29.79,29.84,29.69,29.8,287000.0,16.3601,16.3876,16.3052,16.3656,287000.0
2005-03-02 09:50:00,29.8,29.93,29.8,29.89,334200.0,16.3656,16.437,16.3656,16.415,334200.0
2005-03-02 10:00:00,29.89,29.89,29.72,29.81,312000.0,16.415,16.415,16.3217,16.3711,312000.0
2005-03-02 10:10:00,29.83,29.91,29.77,29.8,356800.0,16.3821,16.426,16.3491,16.3656,356800.0
2005-03-02 10:20:00,29.81,30.01,29.8,30.0,146600.0,16.3711,16.4809,16.3656,16.4754,146600.0
2005-03-02 10:30:00,30.01,30.19,30.01,30.17,191400.0,16.4809,16.5798,16.4809,16.5688,191400.0
2005-03-02 10:40:00,30.17,30.2,30.07,30.13,175000.0,16.5688,16.5853,16.5139,16.5468,175000.0
2005-03-02 10:50:00,30.13,30.13,29.95,30.03,144800.0,16.5468,16.5468,16.448,16.4919,144800.0
2005-03-02 11:00:00,30.05,30.4,30.05,30.39,208200.0,16.5029,16.6951,16.5029,16.6896,208200.0
2005-03-02 11:10:00,30.34,30.58,30.33,30.45,219000.0,16.6621,16.7939,16.6567,16.7226,219000.0
2005-03-02 11:20:00,30.45,30.56,30.31,30.39,165000.0,16.7226,16.783,16.6457,16.6896,165000.0
2005-03-02 11:30:00,30.4,30.41,30.27,30.29,76000.0,16.6951,16.7006,16.6237,16.6347,76000.0
2005-03-02 11:40:00,30.27,30.32,30.21,30.27,138000.0,16.6237,16.6512,16.5908,16.6237,138000.0
2005-03-02 11:50:00,30.26,30.33,30.24,30.31,62800.0,16.6182,16.6567,16.6072,16.6457,62800.0
2005-03-02 12:00:00,30.32,30.38,30.32,30.38,66800.0,16.6512,16.6841,16.6512,16.6841,66800.0
2005-03-02 12:10:00,30.38,30.47,30.37,30.43,165800.0,16.6841,16.7335,16.6786,16.7116,165800.0
2005-03-02 12:20:00,30.43,30.55,30.43,30.53,139600.0,16.7116,16.7775,16.7116,16.7665,139600.0
2005-03-02 12:30:00,30.55,30.57,30.47,30.57,82200.0,16.7775,16.7885,16.7335,16.7885,82200.0
2005-03-02 12:40:00,30.56,30.57,30.49,30.5,55200.0,16.783,16.7885,16.7445,16.75,55200.0
2005-03-02 12:50:00,30.5,30.61,30.48,30.59,52800.0,16.75,16.8104,16.739,16.7994,52800.0
2005-03-02 13:00:00,30.58,30.64,30.5,30.5,113200.0,16.7939,16.8269,16.75,16.75,113200.0
2005-03-02 13:10:00,30.51,30.6,30.5,30.59,64400.0,16.7555,16.8049,16.75,16.7994,64400.0
2005-03-02 13:20:00,30.61,30.61,30.54,30.57,97400.0,16.8104,16.8104,16.772,16.7885,97400.0
2005-03-02 13:30:00,30.58,30.69,30.57,30.68,63400.0,16.7939,16.8544,16.7885,16.8489,63400.0
2005-03-02 13:40:00,30.68,30.7,30.6,30.6,72400.0,16.8489,16.8599,16.8049,16.8049,72400.0
2005-03-02 13:50:00,30.63,30.63,30.33,30.5,177600.0,16.8214,16.8214,16.6567,16.75,177600.0
2005-03-02 14:00:00,30.5,30.6,30.45,30.58,105000.0,16.75,16.8049,16.7226,16.7939,105000.0
2005-03-02 14:10:00,30.56,30.58,30.46,30.46,64600.0,16.783,16.7939,16.728,16.728,64600.0
2005-03-02 14:20:00,30.47,30.52,30.41,30.49,34200.0,16.7335,16.761,16.7006,16.7445,34200.0
2005-03-02 14:30:00,30.49,30.5,30.3,30.43,89400.0,16.7445,16.75,16.6402,16.7116,89400.0
2005-03-02 14:40:00,30.41,30.41,30.25,30.33,73400.0,16.7006,16.7006,16.6127,16.6567,73400.0
2005-03-02 14:50:00,30.33,30.41,30.3,30.33,97200.0,16.6567,16.7006,16.6402,16.6567,97200.0
2005-03-02 15:00:00,30.34,30.45,30.32,30.45,108600.0,16.6621,16.7226,16.6512,16.7226,108600.0
2005-03-02 15:10:00,30.45,30.48,30.35,30.36,85200.0,16.7226,16.739,16.6676,16.6731,85200.0
2005-03-02 15:20:00,30.37,30.46,30.33,30.43,99600.0,16.6786,16.728,16.6567,16.7116,99600.0
2005-03-02 15:30:00,30.43,30.58,30.43,30.5,117000.0,16.7116,16.7939,16.7116,16.75,117000.0
2005-03-02 15:40:00,30.5,30.59,30.48,30.58,151200.0,16.75,16.7994,16.739,16.7939,151200.0
2005-03-02 15:50:00,30.58,30.61,30.5,30.52,226400.0,16.7939,16.8104,16.75,16.761,226400.0
2005-03-03 09:30:00,30.75,30.91,30.74,30.9,156200.0,16.8873,16.9752,16.8818,16.9697,156200.0
2005-03-03 09:40:00,30.91,30.91,30.75,30.87,124000.0,16.9752,16.9752,16.8873,16.9532,124000.0
2005-03-03 09:50:00,30.87,30.88,30.75,30.78,151000.0,16.9532,16.9587,16.8873,16.9038,151000.0
2005-03-03 10:00:00,30.78,30.85,30.6,30.64,164200.0,16.9038,16.9422,16.8049,16.8269,164200.0
2005-03-03 10:10:00,30.65,30.68,30.54,30.56,152800.0,16.8324,16.8489,16.772,16.783,152800.0
2005-03-03 10:20:00,30.55,30.58,30.39,30.41,123400.0,16.7775,16.7939,16.6896,16.7006,123400.0
2005-03-03 10:30:00,30.39,30.51,30.38,30.45,52800.0,16.6896,16.7555,16.6841,16.7226,52800.0
2005-03-03 10:40:00,30.48,30.61,30.45,30.6,52200.0,16.739,16.8104,16.7226,16.8049,52200.0
2005-03-03 10:50:00,30.6,30.7,30.59,30.65,129600.0,16.8049,16.8599,16.7994,16.8324,129600.0
2005-03-03 11:00:00,30.64,30.65,30.52,30.52,76800.0,16.8269,16.8324,16.761,16.761,76800.0
2005-03-03 11:10:00,30.49,30.55,30.49,30.53,100400.0,16.7445,16.7775,16.7445,16.7665,100400.0
2005-03-03 11:20:00,30.54,30.61,30.52,30.57,67200.0,16.772,16.8104,16.761,16.7885,67200.0
2005-03-03 11:30:00,30.56,30.59,30.54,30.57,53600.0,16.783,16.7994,16.772,16.7885,53600.0
2005-03-03 11:40:00,30.55,30.56,30.5,30.5,47800.0,16.7775,16.783,16.75,16.75,47800.0
2005-03-03 11:50:00,30.5,30.5,30.3,30.41,92800.0,16.75,16.75,16.6402,16.7006,92800.0
2005-03-03 12:00:00,30.41,30.55,30.41,30.47,89200.0,16.7006,16.7775,16.7006,16.7335,89200.0
2005-03-03 12:10:00,30.45,30.54,30.39,30.39,107600.0,16.7226,16.772,16.6896,16.6896,107600.0
2005-03-03 12:20:00,30.38,30.39,30.27,30.32,105200.0,16.6841,16.6896,16.6237,16.6512,105200.0
2005-03-03 12:30:00,30.32,30.36,30.28,30.35,88400.0,16.6512,16.6731,16.6292,16.6676,88400.0
2005-03-03 12:40:00,30.35,30.39,30.34,30.36,62200.0,16.6676,16.6896,16.6621,16.6731,62200.0
2005-03-03 12:50:00,30.38,30.38,30.34,30.38,33000.0,16.6841,16.6841,16.6621,16.6841,33000.0
2005-03-03 13:00:00,30.38,30.42,30.33,30.36,75600.0,16.6841,16.7061,16.6567,16.6731,75600.0
2005-03-03 13:10:00,30.38,30.42,30.34,30.34,65400.0,16.6841,16.7061,16.6621,16.6621,65400.0
2005-03-03 13:20:00,30.33,30.33,30.19,30.2,44000.0,16.6567,16.6567,16.5798,16.5853,44000.0
2005-03-03 13:30:00,30.19,30.27,30.19,30.25,48800.0,16.5798,16.6237,16.5798,16.6127,48800.0
2005-03-03 13:40:00,30.24,30.25,30.22,30.22,28000.0,16.6072,16.6127,16.5962,16.5962,28000.0
2005-03-03 13:50:00,30.23,30.29,30.21,30.24,60400.0,16.6017,16.6347,16.5908,16.6072,60400.0
2005-03-03 14:00:00,30.24,30.27,30.22,30.25,120000.0,16.6072,16.6237,16.5962,16.6127,120000.0
2005-03-03 14:10:00,30.26,30.28,30.2,30.21,85800.0,16.6182,16.6292,16.5853,16.5908,85800.0
2005-03-03 14:20:00,30.2,30.29,30.2,30.29,52400.0,16.5853,16.6347,16.5853,16.6347,52400.0
2005-03-03 14:30:00,30.28,30.39,30.27,30.36,78400.0,16.6292,16.6896,16.6237,16.6731,78400.0
2005-03-03 14:40:00,30.39,30.4,30.29,30.36,56600.0,16.6896,16.6951,16.6347,16.6731,56600.0
2005-03-03 14:50:00,30.36,30.41,30.35,30.41,24800.0,16.6731,16.7006,16.6676,16.7006,24800.0
2005-03-03 15:00:00,30.41,30.42,30.33,30.33,46800.0,16.7006,16.7061,16.6567,16.6567,46800.0
2005-03-03 15:10:00,30.34,30.36,30.25,30.25,132000.0,16.6621,16.6731,16.6127,16.6127,132000.0
2005-03-03 15:20:00,30.25,30.28,30.21,30.27,112800.0,16.6127,16.6292,16.5908,16.6237,112800.0
2005-03-03 15:30:00,30.26,30.31,30.23,30.28,92400.0,16.6182,16.6457,16.6017,16.6292,92400.0
2005-03-03 15:40:00,30.28,30.31,30.27,30.3,138800.0,16.6292,16.6457,16.6237,16.6402,138800.0
2005-03-03 15:50:00,30.3,30.32,30.28,30.31,185000.0,16.6402,16.6512,16.6292,16.6457,185000.0
2005-03-04 09:30:00,30.75,30.98,30.31,30.96,201600.0,16.8873,17.0136,16.6457,17.0026,201600.0
2005-03-04 09:40:00,30.93,30.96,30.65,30.78,238800.0,16.9862,17.0026,16.8324,16.9038,238800.0
2005-03-04 09:50:00,30.79,31.03,30.78,31.02,235400.0,16.9093,17.0411,16.9038,17.0356,235400.0
2005-03-04 10:00:00,31.0,31.25,30.93,31.11,298800.0,17.0246,17.1619,16.9862,17.085,298800.0
2005-03-04 10:10:00,31.11,31.4,31.08,31.31,185800.0,17.085,17.2443,17.0685,17.1949,185800.0
2005-03-04 10:20:00,31.31,31.98,31.3,31.75,257800.0,17.1949,17.5628,17.1894,17.4365,257800.0
2005-03-04 10:30:00,31.79,31.91,31.55,31.58,369200.0,17.4585,17.5244,17.3267,17.3431,369200.0
2005-03-04 10:40:00,31.57,31.65,31.42,31.49,229800.0,17.3376,17.3816,17.2553,17.2937,229800.0
2005-03-04 10:50:00,31.49,31.49,31.32,31.42,193400.0,17.2937,17.2937,17.2003,17.2553,193400.0
2005-03-04 11:00:00,31.42,31.57,31.29,31.5,332000.0,17.2553,17.3376,17.1839,17.2992,332000.0
2005-03-04 11:10:00,31.53,31.75,31.52,31.69,221200.0,17.3157,17.4365,17.3102,17.4035,221200.0
2005-03-04 11:20:00,31.72,31.72,31.54,31.65,207000.0,17.42,17.42,17.3212,17.3816,207000.0
2005-03-04 11:30:00,31.65,31.67,31.58,31.61,302400.0,17.3816,17.3926,17.3431,17.3596,302400.0
2005-03-04 11:40:00,31.59,31.61,31.5,31.5,185800.0,17.3486,17.3596,17.2992,17.2992,185800.0
2005-03-04 11:50:00,31.5,31.57,31.49,31.5,143200.0,17.2992,17.3376,17.2937,17.2992,143200.0
2005-03-04 12:00:00,31.5,31.55,31.46,31.55,140800.0,17.2992,17.3267,17.2772,17.3267,140800.0
2005-03-04 12:10:00,31.55,31.61,31.54,31.59,117000.0,17.3267,17.3596,17.3212,17.3486,117000.0
2005-03-04 12:20:00,31.59,31.86,31.55,31.86,277400.0,17.3486,17.4969,17.3267,17.4969,277400.0
2005-03-04 12:30:00,31.86,31.87,31.7,31.7,267000.0,17.4969,17.5024,17.409,17.409,267000.0
2005-03-04 12:40:00,31.7,31.82,31.7,31.82,134800.0,17.409,17.4749,17.409,17.4749,134800.0
2005-03-04 12:50:00,31.82,31.99,31.82,31.87,203000.0,17.4749,17.5683,17.4749,17.5024,203000.0
2005-03-04 13:00:00,31.88,32.0,31.86,31.97,273400.0,17.5079,17.5738,17.4969,17.5573,273400.0
2005-03-04 13:10:00,31.98,31.98,31.81,31.82,80600.0,17.5628,17.5628,17.4694,17.4749,80600.0
2005-03-04 13:20:00,31.81,31.91,31.81,31.85,80000.0,17.4694,17.5244,17.4694,17.4914,80000.0
2005-03-04 13:30:00,31.85,31.91,31.8,31.9,89800.0,17.4914,17.5244,17.464,17.5189,89800.0
2005-03-04 13:40:00,31.9,31.98,31.89,31.95,121000.0,17.5189,17.5628,17.5134,17.5463,121000.0
2005-03-04 13:50:00,31.95,32.09,31.92,32.01,121600.0,17.5463,17.6232,17.5299,17.5793,121600.0
2005-03-04 14:00:00,32.01,32.12,32.01,32.07,121000.0,17.5793,17.6397,17.5793,17.6122,121000.0
2005-03-04 14:10:00,32.07,32.07,31.95,31.96,194800.0,17.6122,17.6122,17.5463,17.5518,194800.0
2005-03-04 14:20:00,31.96,31.96,31.86,31.89,106200.0,17.5518,17.5518,17.4969,17.5134,106200.0
2005-03-04 14:30:00,31.9,31.91,31.73,31.74,91800.0,17.5189,17.5244,17.4255,17.431,91800.0
2005-03-04 14:40:00,31.75,31.78,31.65,31.75,244400.0,17.4365,17.453,17.3816,17.4365,244400.0
2005-03-04 14:50:00,31.75,31.79,31.65,31.7,121800.0,17.4365,17.4585,17.3816,17.409,121800.0
2005-03-04 15:00:00,31.7,31.77,31.69,31.72,143000.0,17.409,17.4475,17.4035,17.42,143000.0
2005-03-04 15:10:00,31.72,31.79,31.7,31.79,188000.0,17.42,17.4585,17.409,17.4585,188000.0
2005-03-04 15:20:00,31.79,31.88,31.79,31.88,124000.0,17.4585,17.5079,17.4585,17.5079,124000.0
2005-03-04 15:30:00,31.88,31.9,31.83,31.9,116800.0,17.5079,17.5189,17.4804,17.5189,116800.0
2005-03-04 15:40:00,31.89,31.97,31.89,31.96,216800.0,17.5134,17.5573,17.5134,17.5518,216800.0
2005-03-04 15:50:00,31.95,31.97,31.9,31.94,294400.0,17.5463,17.5573,17.5189,17.5408,294400.0
2005-03-07 09:30:00,31.64,31.64,31.4,31.52,301600.0,17.3761,17.3761,17.2443,17.3102,301600.0
2005-03-07 09:40:00,31.55,31.55,31.3,31.4,221800.0,17.3267,17.3267,17.1894,17.2443,221800.0
2005-03-07 09:50:00,31.39,31.48,31.3,31.4,121000.0,17.2388,17.2882,17.1894,17.2443,121000.0
2005-03-07 10:00:00,31.42,31.62,31.35,31.43,110800.0,17.2553,17.3651,17.2168,17.2608,110800.0
2005-03-07 10:10:00,31.46,31.5,31.29,31.34,146600.0,17.2772,17.2992,17.1839,17.2113,146600.0
2005-03-07 10:20:00,31.34,31.36,31.26,31.26,139000.0,17.2113,17.2223,17.1674,17.1674,139000.0
2005-03-07 10:30:00,31.28,31.28,31.1,31.1,245400.0,17.1784,17.1784,17.0795,17.0795,245400.0
2005-03-07 10:40:00,31.1,31.17,31.08,31.15,212200.0,17.0795,17.118,17.0685,17.107,212200.0
2005-03-07 10:50:00,31.16,31.28,31.14,31.28,117000.0,17.1125,17.1784,17.1015,17.1784,117000.0
2005-03-07 11:00:00,31.28,31.41,31.28,31.34,211200.0,17.1784,17.2498,17.1784,17.2113,211200.0
2005-03-07 11:10:00,31.35,31.39,31.29,31.3,173600.0,17.2168,17.2388,17.1839,17.1894,173600.0
2005-03-07 11:20:00,31.3,31.36,31.2,31.36,97000.0,17.1894,17.2223,17.1344,17.2223,97000.0
2005-03-07 11:30:00,31.33,31.45,31.3,31.43,59800.0,17.2058,17.2717,17.1894,17.2608,59800.0
2005-03-07 11:40:00,31.43,31.48,31.41,31.47,76800.0,17.2608,17.2882,17.2498,17.2827,76800.0
2005-03-07 11:50:00,31.45,31.5,31.39,31.48,88000.0,17.2717,17.2992,17.2388,17.2882,88000.0
2005-03-07 12:00:00,31.49,31.57,31.48,31.52,110200.0,17.2937,17.3376,17.2882,17.3102,110200.0
2005-03-07 12:10:00,31.52,31.6,31.52,31.54,88600.0,17.3102,17.3541,17.3102,17.3212,88600.0
2005-03-07 12:20:00,31.54,31.58,31.45,31.46,82600.0,17.3212,17.3431,17.2717,17.2772,82600.0
2005-03-07 12:30:00,31.45,31.5,31.44,31.47,29400.0,17.2717,17.2992,17.2662,17.2827,29400.0
2005-03-07 12:40:00,31.45,31.47,31.37,31.43,48800.0,17.2717,17.2827,17.2278,17.2608,48800.0
2005-03-07 12:50:00,31.43,31.54,31.43,31.51,45800.0,17.2608,17.3212,17.2608,17.3047,45800.0
2005-03-07 13:00:00,31.5,31.56,31.49,31.54,62000.0,17.2992,17.3321,17.2937,17.3212,62000.0
2005-03-07 13:10:00,31.54,31.55,31.49,31.53,30200.0,17.3212,17.3267,17.2937,17.3157,30200.0
2005-03-07 13:20:00,31.53,31.55,31.5,31.53,53400.0,17.3157,17.3267,17.2992,17.3157,53400.0
2005-03-07 13:30:00,31.52,31.53,31.47,31.5,37800.0,17.3102,17.3157,17.2827,17.2992,37800.0
2005-03-07 13:40:00,31.5,31.53,31.47,31.47,36200.0,17.2992,17.3157,17.2827,17.2827,36200.0
2005-03-07 13:50:00,31.48,31.55,31.48,31.55,69000.0,17.2882,17.3267,17.2882,17.3267,69000.0
2005-03-07 14:00:00,31.55,31.61,31.53,31.59,60800.0,17.3267,17.3596,17.3157,17.3486,60800.0
2005-03-07 14:10:00,31.59,31.65,31.56,31.57,211000.0,17.3486,17.3816,17.3321,17.3376,211000.0
2005-03-07 14:20:00,31.57,31.58,31.53,31.56,199400.0,17.3376,17.3431,17.3157,17.3321,199400.0
2005-03-07 14:30:00,31.57,31.65,31.57,31.61,92600.0,17.3376,17.3816,17.3376,17.3596,92600.0
2005-03-07 14:40:00,31.61,31.64,31.58,31.58,107000.0,17.3596,17.3761,17.3431,17.3431,107000.0
2005-03-07 14:50:00,31.57,31.58,31.36,31.37,232600.0,17.3376,17.3431,17.2223,17.2278,232600.0
2005-03-07 15:00:00,31.37,31.37,31.29,31.3,202800.0,17.2278,17.2278,17.1839,17.1894,202800.0
2005-03-07 15:10:00,31.3,31.34,31.16,31.17,246200.0,17.1894,17.2113,17.1125,17.118,246200.0
2005-03-07 15:20:00,31.17,31.22,31.11,31.12,174800.0,17.118,17.1454,17.085,17.0905,174800.0
2005-03-07 15:30:00,31.1,31.1,30.92,30.99,387000.0,17.0795,17.0795,16.9807,17.0191,387000.0
2005-03-07 15:40:00,31.0,31.07,30.93,31.02,532800.0,17.0246,17.063,16.9862,17.0356,532800.0
2005-03-07 15:50:00,31.04,31.04,30.93,30.93,491600.0,17.0466,17.0466,16.9862,16.9862,491600.0
2005-03-08 09:30:00,30.83,30.83,30.25,30.25,458200.0,16.9312,16.9312,16.6127,16.6127,458200.0
2005-03-08 09:40:00,30.25,30.38,30.12,30.35,603800.0,16.6127,16.6841,16.5413,16.6676,603800.0
2005-03-08 09:50:00,30.35,30.5,30.35,30.43,432000.0,16.6676,16.75,16.6676,16.7116,432000.0
2005-03-08 10:00:00,30.42,30.42,30.15,30.15,442600.0,16.7061,16.7061,16.5578,16.5578,442600.0
2005-03-08 10:10:00,30.14,30.15,29.9,29.96,561400.0,16.5523,16.5578,16.4205,16.4535,561400.0
2005-03-08 10:20:00,29.99,30.09,29.93,29.95,385800.0,16.4699,16.5249,16.437,16.448,385800.0
2005-03-08 10:30:00,29.93,29.95,29.55,29.6,643400.0,16.437,16.448,16.2283,16.2558,643400.0
2005-03-08 10:40:00,29.6,29.75,29.59,29.63,517600.0,16.2558,16.3381,16.2503,16.2722,517600.0
2005-03-08 10:50:00,29.63,29.7,29.58,29.68,395600.0,16.2722,16.3107,16.2448,16.2997,395600.0
2005-03-08 11:00:00,29.65,29.78,29.63,29.66,373800.0,16.2832,16.3546,16.2722,16.2887,373800.0
2005-03-08 11:10:00,29.68,29.8,29.66,29.8,198000.0,16.2997,16.3656,16.2887,16.3656,198000.0
2005-03-08 11:20:00,29.82,29.96,29.8,29.88,263600.0,16.3766,16.4535,16.3656,16.4095,263600.0
2005-03-08 11:30:00,29.9,30.04,29.9,29.95,306800.0,16.4205,16.4974,16.4205,16.448,306800.0
2005-03-08 11:40:00,29.99,30.0,29.9,29.98,295800.0,16.4699,16.4754,16.4205,16.4644,295800.0
2005-03-08 11:50:00,30.0,30.18,30.0,30.06,174000.0,16.4754,16.5743,16.4754,16.5084,174000.0
2005-03-08 12:00:00,30.05,30.11,30.04,30.11,92600.0,16.5029,16.5358,16.4974,16.5358,92600.0
2005-03-08 12:10:00,30.1,30.11,29.9,29.91,204800.0,16.5303,16.5358,16.4205,16.426,204800.0
2005-03-08 12:20:00,29.91,29.96,29.86,29.86,106200.0,16.426,16.4535,16.3985,16.3985,106200.0
2005-03-08 12:30:00,29.86,29.88,29.8,29.87,166800.0,16.3985,16.4095,16.3656,16.404,166800.0
2005-03-08 12:40:00,29.87,29.92,29.87,29.88,62200.0,16.404,16.4315,16.404,16.4095,62200.0
2005-03-08 12:50:00,29.88,29.89,29.86,29.86,103200.0,16.4095,16.415,16.3985,16.3985,103200.0
2005-03-08 13:00:00,29.87,29.88,29.83,29.83,190000.0,16.404,16.4095,16.3821,16.3821,190000.0
2005-03-08 13:10:00,29.84,29.84,29.73,29.77,148600.0,16.3876,16.3876,16.3271,16.3491,148600.0
2005-03-08 13:20:00,29.77,29.79,29.73,29.73,223600.0,16.3491,16.3601,16.3271,16.3271,223600.0
2005-03-08 13:30:00,29.72,29.94,29.72,29.94,108800.0,16.3217,16.4425,16.3217,16.4425,108800.0
2005-03-08 13:40:00,29.96,29.98,29.84,29.91,148400.0,16.4535,16.4644,16.3876,16.426,148400.0
2005-03-08 13:50:00,29.9,29.94,29.86,29.92,107200.0,16.4205,16.4425,16.3985,16.4315,107200.0
2005-03-08 14:00:00,29.93,29.93,29.86,29.91,142600.0,16.437,16.437,16.3985,16.426,142600.0
2005-03-08 14:10:00,29.92,29.93,29.9,29.92,95000.0,16.4315,16.437,16.4205,16.4315,95000.0
2005-03-08 14:20:00,29.92,29.98,29.88,29.93,155000.0,16.4315,16.4644,16.4095,16.437,155000.0
2005-03-08 14:30:00,29.93,29.95,29.86,29.93,115000.0,16.437,16.448,16.3985,16.437,115000.0
2005-03-08 14:40:00,29.93,29.99,29.89,29.96,142000.0,16.437,16.4699,16.415,16.4535,142000.0
2005-03-08 14:50:00,29.96,30.0,29.92,29.97,97800.0,16.4535,16.4754,16.4315,16.4589,97800.0
2005-03-08 15:00:00,29.97,30.0,29.93,29.97,71400.0,16.4589,16.4754,16.437,16.4589,71400.0
2005-03-08 15:10:00,29.97,30.16,29.97,30.16,210000.0,16.4589,16.5633,16.4589,16.5633,210000.0
2005-03-08 15:20:00,30.16,30.18,30.08,30.1,239400.0,16.5633,16.5743,16.5194,16.5303,239400.0
2005-03-08 15:30:00,30.11,30.11,30.0,30.0,195200.0,16.5358,16.5358,16.4754,16.4754,195200.0
2005-03-08 15:40:00,30.0,30.05,29.95,30.0,329200.0,16.4754,16.5029,16.448,16.4754,329200.0
2005-03-08 15:50:00,30.0,30.0,29.84,29.9,278000.0,16.4754,16.4754,16.3876,16.4205,278000.0
2005-03-09 09:30:00,30.49,30.49,29.99,29.99,388600.0,16.7445,16.7445,16.4699,16.4699,388600.0
2005-03-09 09:40:00,30.0,30.49,29.93,29.98,326800.0,16.4754,16.7445,16.437,16.4644,326800.0
2005-03-09 09:50:00,29.98,30.32,29.94,30.14,210400.0,16.4644,16.6512,16.4425,16.5523,210400.0
2005-03-09 10:00:00,30.13,30.19,30.0,30.0,192600.0,16.5468,16.5798,16.4754,16.4754,192600.0
2005-03-09 10:10:00,30.01,30.46,30.0,30.46,469400.0,16.4809,16.728,16.4754,16.728,469400.0
2005-03-09 10:20:00,30.46,30.49,30.35,30.49,301200.0,16.728,16.7445,16.6676,16.7445,301200.0
2005-03-09 10:30:00,30.48,30.57,30.46,30.54,319200.0,16.739,16.7885,16.728,16.772,319200.0
2005-03-09 10:40:00,30.53,30.54,30.36,30.53,156400.0,16.7665,16.772,16.6731,16.7665,156400.0
2005-03-09 10:50:00,30.53,30.53,30.43,30.43,160800.0,16.7665,16.7665,16.7116,16.7116,160800.0
2005-03-09 11:00:00,30.43,30.45,30.2,30.2,261200.0,16.7116,16.7226,16.5853,16.5853,261200.0
2005-03-09 11:10:00,30.2,30.28,30.05,30.27,271400.0,16.5853,16.6292,16.5029,16.6237,271400.0
2005-03-09 11:20:00,30.28,30.3,30.13,30.24,202000.0,16.6292,16.6402,16.5468,16.6072,202000.0
2005-03-09 11:30:00,30.24,30.31,30.21,30.28,108000.0,16.6072,16.6457,16.5908,16.6292,108000.0
2005-03-09 11:40:00,30.28,30.28,30.21,30.24,143400.0,16.6292,16.6292,16.5908,16.6072,143400.0
2005-03-09 11:50:00,30.24,30.27,30.2,30.23,88400.0,16.6072,16.6237,16.5853,16.6017,88400.0
2005-03-09 12:00:00,30.21,30.24,30.11,30.13,90400.0,16.5908,16.6072,16.5358,16.5468,90400.0
2005-03-09 12:10:00,30.14,30.18,30.08,30.09,56000.0,16.5523,16.5743,16.5194,16.5249,56000.0
2005-03-09 12:20:00,30.09,30.2,30.09,30.2,69400.0,16.5249,16.5853,16.5249,16.5853,69400.0
2005-03-09 12:30:00,30.2,30.28,30.18,30.25,65200.0,16.5853,16.6292,16.5743,16.6127,65200.0
2005-03-09 12:40:00,30.25,30.3,30.25,30.25,172000.0,16.6127,16.6402,16.6127,16.6127,172000.0
2005-03-09 12:50:00,30.27,30.27,30.09,30.09,139400.0,16.6237,16.6237,16.5249,16.5249,139400.0
2005-03-09 13:00:00,30.09,30.17,30.08,30.15,117200.0,16.5249,16.5688,16.5194,16.5578,117200.0
2005-03-09 13:10:00,30.15,30.15,30.0,30.0,90400.0,16.5578,16.5578,16.4754,16.4754,90400.0
2005-03-09 13:20:00,29.99,30.05,29.95,30.0,121000.0,16.4699,16.5029,16.448,16.4754,121000.0
2005-03-09 13:30:00,30.02,30.03,29.91,29.91,93800.0,16.4864,16.4919,16.426,16.426,93800.0
2005-03-09 13:40:00,29.91,30.16,29.91,30.16,84200.0,16.426,16.5633,16.426,16.5633,84200.0
2005-03-09 13:50:00,30.17,30.18,30.06,30.06,65600.0,16.5688,16.5743,16.5084,16.5084,65600.0
2005-03-09 14:00:00,30.05,30.2,30.05,30.16,52800.0,16.5029,16.5853,16.5029,16.5633,52800.0
2005-03-09 14:10:00,30.16,30.18,29.97,30.0,43200.0,16.5633,16.5743,16.4589,16.4754,43200.0
2005-03-09 14:20:00,30.0,30.05,29.9,29.91,59800.0,16.4754,16.5029,16.4205,16.426,59800.0
2005-03-09 14:30:00,29.9,29.97,29.86,29.86,115200.0,16.4205,16.4589,16.3985,16.3985,115200.0
2005-03-09 14:40:00,29.86,29.95,29.8,29.84,90000.0,16.3985,16.448,16.3656,16.3876,90000.0
2005-03-09 14:50:00,29.84,29.9,29.81,29.84,62600.0,16.3876,16.4205,16.3711,16.3876,62600.0
2005-03-09 15:00:00,29.83,29.84,29.76,29.78,121200.0,16.3821,16.3876,16.3436,16.3546,121200.0
2005-03-09 15:10:00,29.8,29.82,29.64,29.64,121600.0,16.3656,16.3766,16.2777,16.2777,121600.0
2005-03-09 15:20:00,29.64,29.73,29.64,29.68,115800.0,16.2777,16.3271,16.2777,16.2997,115800.0
2005-03-09 15:30:00,29.68,29.72,29.5,29.55,202400.0,16.2997,16.3217,16.2008,16.2283,202400.0
2005-03-09 15:40:00,29.54,29.55,29.36,29.43,280200.0,16.2228,16.2283,16.1239,16.1624,280200.0
2005-03-09 15:50:00,29.43,29.54,29.41,29.43,223800.0,16.1624,16.2228,16.1514,16.1624,223800.0
2005-03-10 09:30:00,29.43,29.68,29.33,29.34,268200.0,16.1624,16.2997,16.1075,16.113,268200.0
2005-03-10 09:40:00,29.34,29.35,29.06,29.09,220000.0,16.113,16.1185,15.9592,15.9757,220000.0
2005-03-10 09:50:00,29.08,29.2,29.0,29.05,262000.0,15.9702,16.0361,15.9262,15.9537,262000.0
2005-03-10 10:00:00,29.05,29.05,28.72,28.75,324200.0,15.9537,15.9537,15.7725,15.7889,324200.0
2005-03-10 10:10:00,28.75,28.77,28.28,28.41,393600.0,15.7889,15.7999,15.5308,15.6022,393600.0
2005-03-10 10:20:00,28.41,28.75,28.41,28.52,431200.0,15.6022,15.7889,15.6022,15.6626,431200.0
2005-03-10 10:30:00,28.52,28.84,28.49,28.74,297200.0,15.6626,15.8384,15.6462,15.7835,297200.0
2005-03-10 10:40:00,28.75,29.03,28.68,29.0,388000.0,15.7889,15.9427,15.7505,15.9262,388000.0
2005-03-10 10:50:00,29.0,29.06,28.95,29.05,177200.0,15.9262,15.9592,15.8988,15.9537,177200.0
2005-03-10 11:00:00,29.05,29.05,28.73,28.83,247000.0,15.9537,15.9537,15.778,15.8329,247000.0
2005-03-10 11:10:00,28.8,28.83,28.69,28.81,228200.0,15.8164,15.8329,15.756,15.8219,228200.0
2005-03-10 11:20:00,28.81,28.88,28.73,28.86,225600.0,15.8219,15.8603,15.778,15.8494,225600.0
2005-03-10 11:30:00,28.86,29.2,28.86,29.13,200400.0,15.8494,16.0361,15.8494,15.9976,200400.0
2005-03-10 11:40:00,29.11,29.2,29.06,29.16,192200.0,15.9867,16.0361,15.9592,16.0141,192200.0
2005-03-10 11:50:00,29.18,29.4,29.18,29.31,193200.0,16.0251,16.1459,16.0251,16.0965,193200.0
2005-03-10 12:00:00,29.31,29.48,29.31,29.43,154400.0,16.0965,16.1899,16.0965,16.1624,154400.0
2005-03-10 12:10:00,29.43,29.59,29.43,29.5,168200.0,16.1624,16.2503,16.1624,16.2008,168200.0
2005-03-10 12:20:00,29.5,29.5,29.24,29.4,146000.0,16.2008,16.2008,16.058,16.1459,146000.0
2005-03-10 12:30:00,29.41,29.58,29.41,29.57,62200.0,16.1514,16.2448,16.1514,16.2393,62200.0
2005-03-10 12:40:00,29.57,29.6,29.35,29.38,65400.0,16.2393,16.2558,16.1185,16.1349,65400.0
2005-03-10 12:50:00,29.38,29.7,29.38,29.68,87600.0,16.1349,16.3107,16.1349,16.2997,87600.0
2005-03-10 13:00:00,29.67,29.68,29.6,29.65,71000.0,16.2942,16.2997,16.2558,16.2832,71000.0
2005-03-10 13:10:00,29.64,29.65,29.38,29.42,163400.0,16.2777,16.2832,16.1349,16.1569,163400.0
2005-03-10 13:20:00,29.42,29.48,29.29,29.44,204000.0,16.1569,16.1899,16.0855,16.1679,204000.0
2005-03-10 13:30:00,29.44,29.45,29.38,29.45,103200.0,16.1679,16.1734,16.1349,16.1734,103200.0
2005-03-10 13:40:00,29.45,29.46,29.36,29.45,65600.0,16.1734,16.1789,16.1239,16.1734,65600.0
2005-03-10 13:50:00,29.45,29.45,29.14,29.15,100000.0,16.1734,16.1734,16.0031,16.0086,100000.0
2005-03-10 14:00:00,29.16,29.18,29.03,29.15,109000.0,16.0141,16.0251,15.9427,16.0086,109000.0
2005-03-10 14:10:00,29.15,29.15,29.1,29.14,50400.0,16.0086,16.0086,15.9812,16.0031,50400.0
2005-03-10 14:20:00,29.14,29.14,29.07,29.1,82600.0,16.0031,16.0031,15.9647,15.9812,82600.0
2005-03-10 14:30:00,29.1,29.18,29.09,29.17,75400.0,15.9812,16.0251,15.9757,16.0196,75400.0
2005-03-10 14:40:00,29.14,29.25,29.08,29.24,75800.0,16.0031,16.0635,15.9702,16.058,75800.0
2005-03-10 14:50:00,29.24,29.36,29.23,29.25,88200.0,16.058,16.1239,16.0526,16.0635,88200.0
2005-03-10 15:00:00,29.25,29.25,29.03,29.03,107200.0,16.0635,16.0635,15.9427,15.9427,107200.0
2005-03-10 15:10:00,29.03,29.18,29.03,29.1,105800.0,15.9427,16.0251,15.9427,15.9812,105800.0
2005-03-10 15:20:00,29.09,29.16,29.06,29.06,105400.0,15.9757,16.0141,15.9592,15.9592,105400.0
2005-03-10 15:30:00,29.06,29.08,28.93,28.93,165800.0,15.9592,15.9702,15.8878,15.8878,165800.0
2005-03-10 15:40:00,28.93,28.93,28.87,28.87,370600.0,15.8878,15.8878,15.8549,15.8549,370600.0
2005-03-10 15:50:00,28.85,28.86,28.81,28.83,369600.0,15.8439,15.8494,15.8219,15.8329,369600.0
2005-03-11 09:30:00,30.25,30.9,30.24,30.86,34400.0,16.6127,16.9697,16.6072,16.9477,34400.0
2005-03-11 09:40:00,30.88,31.05,30.5,30.99,1662600.0,16.9587,17.0521,16.75,17.0191,1662600.0
2005-03-11 09:50:00,31.0,31.08,30.75,31.0,1372200.0,17.0246,17.0685,16.8873,17.0246,1372200.0
2005-03-11 10:00:00,31.0,31.19,30.86,30.9,926200.0,17.0246,17.129,16.9477,16.9697,926200.0
2005-03-11 10:10:00,30.91,31.0,30.7,30.73,741600.0,16.9752,17.0246,16.8599,16.8763,741600.0
2005-03-11 10:20:00,30.74,30.87,30.65,30.75,761600.0,16.8818,16.9532,16.8324,16.8873,761600.0
2005-03-11 10:30:00,30.75,31.1,30.7,31.1,491400.0,16.8873,17.0795,16.8599,17.0795,491400.0
2005-03-11 10:40:00,31.08,31.13,30.96,31.1,481400.0,17.0685,17.096,17.0026,17.0795,481400.0
2005-03-11 10:50:00,31.07,31.08,30.91,30.92,358600.0,17.063,17.0685,16.9752,16.9807,358600.0
2005-03-11 11:00:00,30.93,31.06,30.91,31.06,322400.0,16.9862,17.0576,16.9752,17.0576,322400.0
2005-03-11 11:10:00,31.06,31.11,31.02,31.05,223600.0,17.0576,17.085,17.0356,17.0521,223600.0
2005-03-11 11:20:00,31.05,31.09,30.95,30.95,256000.0,17.0521,17.074,16.9971,16.9971,256000.0
2005-03-11 11:30:00,30.95,30.95,30.89,30.89,293000.0,16.9971,16.9971,16.9642,16.9642,293000.0
2005-03-11 11:40:00,30.9,30.93,30.84,30.9,115600.0,16.9697,16.9862,16.9367,16.9697,115600.0
2005-03-11 11:50:00,30.9,30.91,30.81,30.81,212000.0,16.9697,16.9752,16.9203,16.9203,212000.0
2005-03-11 12:00:00,30.81,30.94,30.76,30.93,247200.0,16.9203,16.9917,16.8928,16.9862,247200.0
2005-03-11 12:10:00,30.93,30.99,30.92,30.98,135400.0,16.9862,17.0191,16.9807,17.0136,135400.0
2005-03-11 12:20:00,30.99,31.0,30.98,30.98,101200.0,17.0191,17.0246,17.0136,17.0136,101200.0
2005-03-11 12:30:00,30.98,31.14,30.98,31.08,400800.0,17.0136,17.1015,17.0136,17.0685,400800.0
2005-03-11 12:40:00,31.08,31.11,30.95,31.09,117200.0,17.0685,17.085,16.9971,17.074,117200.0
2005-03-11 12:50:00,31.07,31.11,31.05,31.06,71800.0,17.063,17.085,17.0521,17.0576,71800.0
2005-03-11 13:00:00,31.07,31.15,31.07,31.13,135400.0,17.063,17.107,17.063,17.096,135400.0
2005-03-11 13:10:00,31.13,31.24,31.13,31.22,230600.0,17.096,17.1564,17.096,17.1454,230600.0
2005-03-11 13:20:00,31.22,31.25,31.16,31.18,174200.0,17.1454,17.1619,17.1125,17.1235,174200.0
2005-03-11 13:30:00,31.15,31.28,31.1,31.26,172600.0,17.107,17.1784,17.0795,17.1674,172600.0
2005-03-11 13:40:00,31.26,31.26,30.97,31.05,213200.0,17.1674,17.1674,17.0081,17.0521,213200.0
2005-03-11 13:50:00,31.05,31.13,30.98,30.99,175000.0,17.0521,17.096,17.0136,17.0191,175000.0
2005-03-11 14:00:00,30.99,31.23,30.98,31.19,287000.0,17.0191,17.1509,17.0136,17.129,287000.0
2005-03-11 14:10:00,31.18,31.22,31.13,31.18,179400.0,17.1235,17.1454,17.096,17.1235,179400.0
2005-03-11 14:20:00,31.17,31.3,31.15,31.18,259000.0,17.118,17.1894,17.107,17.1235,259000.0
2005-03-11 14:30:00,31.2,31.29,31.07,31.09,324400.0,17.1344,17.1839,17.063,17.074,324400.0
2005-03-11 14:40:00,31.1,31.26,31.08,31.25,183800.0,17.0795,17.1674,17.0685,17.1619,183800.0
2005-03-11 14:50:00,31.25,31.34,31.16,31.25,187000.0,17.1619,17.2113,17.1125,17.1619,187000.0
2005-03-11 15:00:00,31.27,31.27,31.07,31.14,233000.0,17.1729,17.1729,17.063,17.1015,233000.0
2005-03-11 15:10:00,31.15,31.15,31.09,31.1,162200.0,17.107,17.107,17.074,17.0795,162200.0
2005-03-11 15:20:00,31.1,31.16,31.07,31.14,277200.0,17.0795,17.1125,17.063,17.1015,277200.0
2005-03-11 15:30:00,31.14,31.15,31.03,31.11,254400.0,17.1015,17.107,17.0411,17.085,254400.0
2005-03-11 15:40:00,31.11,31.28,31.1,31.28,210200.0,17.085,17.1784,17.0795,17.1784,210200.0
2005-03-11 15:50:00,31.28,31.3,31.2,31.26,350000.0,17.1784,17.1894,17.1344,17.1674,350000.0
2005-03-14 09:30:00,31.25,31.25,30.75,30.78,514400.0,17.1619,17.1619,16.8873,16.9038,514400.0
2005-03-14 09:40:00,30.79,30.9,30.65,30.8,276600.0,16.9093,16.9697,16.8324,16.9148,276600.0
2005-03-14 09:50:00,30.8,30.88,30.75,30.81,192200.0,16.9148,16.9587,16.8873,16.9203,192200.0
2005-03-14 10:00:00,30.75,30.76,30.64,30.71,174800.0,16.8873,16.8928,16.8269,16.8653,174800.0
2005-03-14 10:10:00,30.71,30.71,30.41,30.44,369800.0,16.8653,16.8653,16.7006,16.7171,369800.0
2005-03-14 10:20:00,30.44,30.68,30.3,30.66,315400.0,16.7171,16.8489,16.6402,16.8379,315400.0
2005-03-14 10:30:00,30.66,30.82,30.66,30.81,336600.0,16.8379,16.9258,16.8379,16.9203,336600.0
2005-03-14 10:40:00,30.8,30.87,30.78,30.81,240000.0,16.9148,16.9532,16.9038,16.9203,240000.0
2005-03-14 10:50:00,30.81,30.95,30.77,30.82,167400.0,16.9203,16.9971,16.8983,16.9258,167400.0
2005-03-14 11:00:00,30.82,30.91,30.82,30.86,211600.0,16.9258,16.9752,16.9258,16.9477,211600.0
2005-03-14 11:10:00,30.88,30.92,30.83,30.86,79800.0,16.9587,16.9807,16.9312,16.9477,79800.0
2005-03-14 11:20:00,30.85,30.9,30.78,30.85,114400.0,16.9422,16.9697,16.9038,16.9422,114400.0
2005-03-14 11:30:00,30.87,30.87,30.73,30.75,133800.0,16.9532,16.9532,16.8763,16.8873,133800.0
2005-03-14 11:40:00,30.74,30.75,30.65,30.73,111800.0,16.8818,16.8873,16.8324,16.8763,111800.0
2005-03-14 11:50:00,30.72,30.77,30.71,30.73,38600.0,16.8708,16.8983,16.8653,16.8763,38600.0
2005-03-14 12:00:00,30.73,30.75,30.67,30.67,55800.0,16.8763,16.8873,16.8434,16.8434,55800.0
2005-03-14 12:10:00,30.68,30.68,30.52,30.53,144200.0,16.8489,16.8489,16.761,16.7665,144200.0
2005-03-14 12:20:00,30.52,30.56,30.44,30.44,144200.0,16.761,16.783,16.7171,16.7171,144200.0
2005-03-14 12:30:00,30.44,30.48,30.38,30.45,138800.0,16.7171,16.739,16.6841,16.7226,138800.0
2005-03-14 12:40:00,30.45,30.6,30.45,30.53,71600.0,16.7226,16.8049,16.7226,16.7665,71600.0
2005-03-14 12:50:00,30.54,30.61,30.53,30.59,108400.0,16.772,16.8104,16.7665,16.7994,108400.0
2005-03-14 13:00:00,30.58,30.63,30.55,30.57,96800.0,16.7939,16.8214,16.7775,16.7885,96800.0
2005-03-14 13:10:00,30.57,30.65,30.57,30.61,68000.0,16.7885,16.8324,16.7885,16.8104,68000.0
2005-03-14 13:20:00,30.63,30.65,30.55,30.61,99000.0,16.8214,16.8324,16.7775,16.8104,99000.0
2005-03-14 13:30:00,30.62,30.68,30.58,30.68,81200.0,16.8159,16.8489,16.7939,16.8489,81200.0
2005-03-14 13:40:00,30.68,30.71,30.54,30.56,67000.0,16.8489,16.8653,16.772,16.783,67000.0
2005-03-14 13:50:00,30.55,30.61,30.54,30.56,76800.0,16.7775,16.8104,16.772,16.783,76800.0
2005-03-14 14:00:00,30.57,30.63,30.54,30.63,99200.0,16.7885,16.8214,16.772,16.8214,99200.0
2005-03-14 14:10:00,30.63,30.63,30.53,30.53,370800.0,16.8214,16.8214,16.7665,16.7665,370800.0
2005-03-14 14:20:00,30.53,30.75,30.53,30.74,180600.0,16.7665,16.8873,16.7665,16.8818,180600.0
2005-03-14 14:30:00,30.75,30.8,30.68,30.8,153800.0,16.8873,16.9148,16.8489,16.9148,153800.0
2005-03-14 14:40:00,30.8,30.9,30.73,30.85,194400.0,16.9148,16.9697,16.8763,16.9422,194400.0
2005-03-14 14:50:00,30.85,30.86,30.78,30.82,109400.0,16.9422,16.9477,16.9038,16.9258,109400.0
2005-03-14 15:00:00,30.82,30.88,30.74,30.74,234000.0,16.9258,16.9587,16.8818,16.8818,234000.0
2005-03-14 15:10:00,30.74,30.8,30.74,30.78,172400.0,16.8818,16.9148,16.8818,16.9038,172400.0
2005-03-14 15:20:00,30.78,30.85,30.76,30.85,205200.0,16.9038,16.9422,16.8928,16.9422,205200.0
2005-03-14 15:30:00,30.86,31.0,30.86,31.0,172800.0,16.9477,17.0246,16.9477,17.0246,172800.0
2005-03-14 15:40:00,31.0,31.02,30.88,30.93,203400.0,17.0246,17.0356,16.9587,16.9862,203400.0
2005-03-14 15:50:00,30.93,30.93,30.87,30.91,159400.0,16.9862,16.9862,16.9532,16.9752,159400.0
2005-03-15 09:30:00,31.0,31.0,30.65,30.83,314200.0,17.0246,17.0246,16.8324,16.9312,314200.0
2005-03-15 09:40:00,30.83,31.05,30.73,31.0,264000.0,16.9312,17.0521,16.8763,17.0246,264000.0
2005-03-15 09:50:00,31.0,31.38,31.0,31.36,242000.0,17.0246,17.2333,17.0246,17.2223,242000.0
2005-03-15 10:00:00,31.38,31.43,31.17,31.33,256800.0,17.2333,17.2608,17.118,17.2058,256800.0
2005-03-15 10:10:00,31.33,31.33,31.24,31.32,164400.0,17.2058,17.2058,17.1564,17.2003,164400.0
2005-03-15 10:20:00,31.33,31.45,31.27,31.38,141600.0,17.2058,17.2717,17.1729,17.2333,141600.0
2005-03-15 10:30:00,31.37,31.37,31.23,31.28,130000.0,17.2278,17.2278,17.1509,17.1784,130000.0
2005-03-15 10:40:00,31.28,31.4,31.27,31.39,204600.0,17.1784,17.2443,17.1729,17.2388,204600.0
2005-03-15 10:50:00,31.4,31.4,31.33,31.38,125600.0,17.2443,17.2443,17.2058,17.2333,125600.0
2005-03-15 11:00:00,31.38,31.48,31.36,31.48,221000.0,17.2333,17.2882,17.2223,17.2882,221000.0
2005-03-15 11:10:00,31.48,31.74,31.48,31.72,205800.0,17.2882,17.431,17.2882,17.42,205800.0
2005-03-15 11:20:00,31.75,31.91,31.75,31.87,275200.0,17.4365,17.5244,17.4365,17.5024,275200.0
2005-03-15 11:30:00,31.87,31.87,31.69,31.7,153800.0,17.5024,17.5024,17.4035,17.409,153800.0
2005-03-15 11:40:00,31.68,31.75,31.53,31.61,351400.0,17.398,17.4365,17.3157,17.3596,351400.0
2005-03-15 11:50:00,31.61,31.81,31.59,31.81,238400.0,17.3596,17.4694,17.3486,17.4694,238400.0
2005-03-15 12:00:00,31.8,31.84,31.66,31.83,146200.0,17.464,17.4859,17.3871,17.4804,146200.0
2005-03-15 12:10:00,31.81,31.82,31.65,31.68,168000.0,17.4694,17.4749,17.3816,17.398,168000.0
2005-03-15 12:20:00,31.68,31.8,31.67,31.77,108000.0,17.398,17.464,17.3926,17.4475,108000.0
2005-03-15 12:30:00,31.77,31.79,31.7,31.7,118600.0,17.4475,17.4585,17.409,17.409,118600.0
2005-03-15 12:40:00,31.7,31.7,31.6,31.66,105800.0,17.409,17.409,17.3541,17.3871,105800.0
2005-03-15 12:50:00,31.66,31.66,31.46,31.49,64800.0,17.3871,17.3871,17.2772,17.2937,64800.0
2005-03-15 13:00:00,31.49,31.63,31.49,31.61,59200.0,17.2937,17.3706,17.2937,17.3596,59200.0
2005-03-15 13:10:00,31.61,31.61,31.48,31.48,79600.0,17.3596,17.3596,17.2882,17.2882,79600.0
2005-03-15 13:20:00,31.49,31.5,31.42,31.48,59000.0,17.2937,17.2992,17.2553,17.2882,59000.0
2005-03-15 13:30:00,31.48,31.5,31.43,31.47,71800.0,17.2882,17.2992,17.2608,17.2827,71800.0
2005-03-15 13:40:00,31.46,31.48,31.43,31.45,103000.0,17.2772,17.2882,17.2608,17.2717,103000.0
2005-03-15 13:50:00,31.44,31.5,31.42,31.49,122200.0,17.2662,17.2992,17.2553,17.2937,122200.0
2005-03-15 14:00:00,31.49,31.53,31.4,31.43,183400.0,17.2937,17.3157,17.2443,17.2608,183400.0
2005-03-15 14:10:00,31.43,31.45,31.34,31.36,101400.0,17.2608,17.2717,17.2113,17.2223,101400.0
2005-03-15 14:20:00,31.36,31.46,31.34,31.41,99800.0,17.2223,17.2772,17.2113,17.2498,99800.0
2005-03-15 14:30:00,31.39,31.53,31.39,31.5,95200.0,17.2388,17.3157,17.2388,17.2992,95200.0
2005-03-15 14:40:00,31.5,31.58,31.44,31.49,107200.0,17.2992,17.3431,17.2662,17.2937,107200.0
2005-03-15 14:50:00,31.5,31.55,31.43,31.52,122400.0,17.2992,17.3267,17.2608,17.3102,122400.0
2005-03-15 15:00:00,31.52,31.61,31.49,31.54,85200.0,17.3102,17.3596,17.2937,17.3212,85200.0
2005-03-15 15:10:00,31.54,31.55,31.41,31.47,98400.0,17.3212,17.3267,17.2498,17.2827,98400.0
2005-03-15 15:20:00,31.47,31.49,31.45,31.48,46800.0,17.2827,17.2937,17.2717,17.2882,46800.0
2005-03-15 15:30:00,31.48,31.5,31.46,31.47,87800.0,17.2882,17.2992,17.2772,17.2827,87800.0
2005-03-15 15:40:00,31.46,31.48,31.43,31.45,96400.0,17.2772,17.2882,17.2608,17.2717,96400.0
2005-03-15 15:50:00,31.45,31.5,31.45,31.49,247800.0,17.2717,17.2992,17.2717,17.2937,247800.0
2005-03-16 09:30:00,31.33,31.33,31.13,31.18,379600.0,17.2058,17.2058,17.096,17.1235,379600.0
2005-03-16 09:40:00,31.18,31.18,30.77,30.88,307200.0,17.1235,17.1235,16.8983,16.9587,307200.0
2005-03-16 09:50:00,30.88,31.13,30.87,31.09,280800.0,16.9587,17.096,16.9532,17.074,280800.0
2005-03-16 10:00:00,31.07,31.25,30.8,30.98,338400.0,17.063,17.1619,16.9148,17.0136,338400.0
2005-03-16 10:10:00,30.98,31.0,30.3,30.37,543800.0,17.0136,17.0246,16.6402,16.6786,543800.0
2005-03-16 10:20:00,30.37,30.5,30.27,30.42,1143000.0,16.6786,16.75,16.6237,16.7061,1143000.0
2005-03-16 10:30:00,30.4,30.42,30.06,30.15,440600.0,16.6951,16.7061,16.5084,16.5578,440600.0
2005-03-16 10:40:00,30.18,30.28,30.01,30.28,616000.0,16.5743,16.6292,16.4809,16.6292,616000.0
2005-03-16 10:50:00,30.44,30.63,30.36,30.42,459200.0,16.7171,16.8214,16.6731,16.7061,459200.0
2005-03-16 11:00:00,30.41,30.51,30.36,30.44,164600.0,16.7006,16.7555,16.6731,16.7171,164600.0
2005-03-16 11:10:00,30.46,30.66,30.46,30.5,282800.0,16.728,16.8379,16.728,16.75,282800.0
2005-03-16 11:20:00,30.51,30.55,30.24,30.33,321000.0,16.7555,16.7775,16.6072,16.6567,321000.0
2005-03-16 11:30:00,30.32,30.55,30.32,30.47,210800.0,16.6512,16.7775,16.6512,16.7335,210800.0
2005-03-16 11:40:00,30.49,30.55,30.48,30.52,126400.0,16.7445,16.7775,16.739,16.761,126400.0
2005-03-16 11:50:00,30.52,30.53,30.38,30.41,87600.0,16.761,16.7665,16.6841,16.7006,87600.0
2005-03-16 12:00:00,30.43,30.47,30.22,30.25,332200.0,16.7116,16.7335,16.5962,16.6127,332200.0
2005-03-16 12:10:00,30.25,30.4,30.17,30.38,375400.0,16.6127,16.6951,16.5688,16.6841,375400.0
2005-03-16 12:20:00,30.38,30.45,30.25,30.44,200000.0,16.6841,16.7226,16.6127,16.7171,200000.0
2005-03-16 12:30:00,30.43,30.48,30.35,30.44,86200.0,16.7116,16.739,16.6676,16.7171,86200.0
2005-03-16 12:40:00,30.43,30.45,30.36,30.4,119800.0,16.7116,16.7226,16.6731,16.6951,119800.0
2005-03-16 12:50:00,30.4,30.45,30.36,30.45,89400.0,16.6951,16.7226,16.6731,16.7226,89400.0
2005-03-16 13:00:00,30.49,30.49,30.41,30.45,61600.0,16.7445,16.7445,16.7006,16.7226,61600.0
2005-03-16 13:10:00,30.45,30.57,30.43,30.57,80200.0,16.7226,16.7885,16.7116,16.7885,80200.0
2005-03-16 13:20:00,30.57,30.66,30.57,30.6,99800.0,16.7885,16.8379,16.7885,16.8049,99800.0
2005-03-16 13:30:00,30.6,30.6,30.53,30.56,105000.0,16.8049,16.8049,16.7665,16.783,105000.0
2005-03-16 13:40:00,30.55,30.57,30.5,30.5,41400.0,16.7775,16.7885,16.75,16.75,41400.0
2005-03-16 13:50:00,30.48,30.5,30.43,30.48,102800.0,16.739,16.75,16.7116,16.739,102800.0
2005-03-16 14:00:00,30.48,30.48,30.35,30.44,59400.0,16.739,16.739,16.6676,16.7171,59400.0
2005-03-16 14:10:00,30.43,30.49,30.41,30.48,73600.0,16.7116,16.7445,16.7006,16.739,73600.0
2005-03-16 14:20:00,30.49,30.54,30.47,30.53,98400.0,16.7445,16.772,16.7335,16.7665,98400.0
2005-03-16 14:30:00,30.52,30.53,30.38,30.43,77600.0,16.761,16.7665,16.6841,16.7116,77600.0
2005-03-16 14:40:00,30.42,30.47,30.38,30.45,79800.0,16.7061,16.7335,16.6841,16.7226,79800.0
2005-03-16 14:50:00,30.45,30.49,30.4,30.43,141800.0,16.7226,16.7445,16.6951,16.7116,141800.0
2005-03-16 15:00:00,30.42,30.5,30.4,30.5,76400.0,16.7061,16.75,16.6951,16.75,76400.0
2005-03-16 15:10:00,30.5,30.53,30.47,30.48,112400.0,16.75,16.7665,16.7335,16.739,112400.0
2005-03-16 15:20:00,30.48,30.59,30.48,30.57,200800.0,16.739,16.7994,16.739,16.7885,200800.0
2005-03-16 15:30:00,30.54,30.55,30.46,30.54,130400.0,16.772,16.7775,16.728,16.772,130400.0
2005-03-16 15:40:00,30.51,30.58,30.51,30.55,231600.0,16.7555,16.7939,16.7555,16.7775,231600.0
2005-03-16 15:50:00,30.55,30.55,30.49,30.53,279000.0,16.7775,16.7775,16.7445,16.7665,279000.0
2005-03-17 09:30:00,30.64,30.68,30.5,30.67,98000.0,16.8269,16.8489,16.75,16.8434,98000.0
2005-03-17 09:40:00,30.67,30.7,30.34,30.53,234200.0,16.8434,16.8599,16.6621,16.7665,234200.0
2005-03-17 09:50:00,30.55,30.86,30.54,30.74,150600.0,16.7775,16.9477,16.772,16.8818,150600.0
2005-03-17 10:00:00,30.71,30.96,30.7,30.85,245000.0,16.8653,17.0026,16.8599,16.9422,245000.0
2005-03-17 10:10:00,30.87,30.95,30.75,30.9,236600.0,16.9532,16.9971,16.8873,16.9697,236600.0
2005-03-17 10:20:00,30.9,31.11,30.9,30.94,168400.0,16.9697,17.085,16.9697,16.9917,168400.0
2005-03-17 10:30:00,30.95,31.0,30.86,30.93,219200.0,16.9971,17.0246,16.9477,16.9862,219200.0
2005-03-17 10:40:00,30.93,30.96,30.9,30.91,55000.0,16.9862,17.0026,16.9697,16.9752,55000.0
2005-03-17 10:50:00,30.91,31.05,30.9,31.05,244800.0,16.9752,17.0521,16.9697,17.0521,244800.0
2005-03-17 11:00:00,31.04,31.04,30.94,31.01,237800.0,17.0466,17.0466,16.9917,17.0301,237800.0
2005-03-17 11:10:00,31.01,31.09,31.01,31.09,223200.0,17.0301,17.074,17.0301,17.074,223200.0
2005-03-17 11:20:00,31.08,31.1,31.0,31.0,103600.0,17.0685,17.0795,17.0246,17.0246,103600.0
2005-03-17 11:30:00,31.0,31.05,30.98,31.03,117600.0,17.0246,17.0521,17.0136,17.0411,117600.0
2005-03-17 11:40:00,31.03,31.05,30.97,31.0,85400.0,17.0411,17.0521,17.0081,17.0246,85400.0
2005-03-17 11:50:00,31.0,31.13,31.0,31.09,178200.0,17.0246,17.096,17.0246,17.074,178200.0
2005-03-17 12:00:00,31.09,31.1,31.0,31.05,90400.0,17.074,17.0795,17.0246,17.0521,90400.0
2005-03-17 12:10:00,31.06,31.07,31.02,31.04,35800.0,17.0576,17.063,17.0356,17.0466,35800.0
2005-03-17 12:20:00,31.04,31.1,31.04,31.1,63400.0,17.0466,17.0795,17.0466,17.0795,63400.0
2005-03-17 12:30:00,31.09,31.11,31.04,31.05,67600.0,17.074,17.085,17.0466,17.0521,67600.0
2005-03-17 12:40:00,31.06,31.07,31.02,31.05,29200.0,17.0576,17.063,17.0356,17.0521,29200.0
2005-03-17 12:50:00,31.06,31.07,31.04,31.05,36600.0,17.0576,17.063,17.0466,17.0521,36600.0
2005-03-17 13:00:00,31.06,31.06,31.05,31.06,127400.0,17.0576,17.0576,17.0521,17.0576,127400.0
2005-03-17 13:10:00,31.06,31.06,31.0,31.04,123200.0,17.0576,17.0576,17.0246,17.0466,123200.0
2005-03-17 13:20:00,31.01,31.04,30.96,30.96,107600.0,17.0301,17.0466,17.0026,17.0026,107600.0
2005-03-17 13:30:00,30.99,31.03,30.96,31.0,38000.0,17.0191,17.0411,17.0026,17.0246,38000.0
2005-03-17 13:40:00,31.0,31.02,31.0,31.02,19200.0,17.0246,17.0356,17.0246,17.0356,19200.0
2005-03-17 13:50:00,31.02,31.02,30.93,30.93,54600.0,17.0356,17.0356,16.9862,16.9862,54600.0
2005-03-17 14:00:00,30.93,30.96,30.9,30.95,127800.0,16.9862,17.0026,16.9697,16.9971,127800.0
2005-03-17 14:10:00,30.95,31.0,30.93,31.0,86000.0,16.9971,17.0246,16.9862,17.0246,86000.0
2005-03-17 14:20:00,31.0,31.0,30.98,31.0,102000.0,17.0246,17.0246,17.0136,17.0246,102000.0
2005-03-17 14:30:00,31.0,31.0,30.98,30.98,92200.0,17.0246,17.0246,17.0136,17.0136,92200.0
2005-03-17 14:40:00,30.98,31.0,30.95,31.0,124400.0,17.0136,17.0246,16.9971,17.0246,124400.0
2005-03-17 14:50:00,31.0,31.0,30.99,31.0,109400.0,17.0246,17.0246,17.0191,17.0246,109400.0
2005-03-17 15:00:00,31.0,31.0,30.98,31.0,111600.0,17.0246,17.0246,17.0136,17.0246,111600.0
2005-03-17 15:10:00,31.0,31.03,30.97,31.01,159200.0,17.0246,17.0411,17.0081,17.0301,159200.0
2005-03-17 15:20:00,31.0,31.0,30.98,30.98,82800.0,17.0246,17.0246,17.0136,17.0136,82800.0
2005-03-17 15:30:00,30.98,31.0,30.98,31.0,91800.0,17.0136,17.0246,17.0136,17.0246,91800.0
2005-03-17 15:40:00,31.0,31.0,30.96,30.97,91800.0,17.0246,17.0246,17.0026,17.0081,91800.0
2005-03-17 15:50:00,30.97,31.0,30.97,31.0,132800.0,17.0081,17.0246,17.0081,17.0246,132800.0
2005-03-18 09:30:00,31.0,31.0,30.9,30.93,403000.0,17.0246,17.0246,16.9697,16.9862,403000.0
2005-03-18 09:40:00,30.93,31.2,30.93,30.97,137200.0,16.9862,17.1344,16.9862,17.0081,137200.0
2005-03-18 09:50:00,30.97,30.97,30.71,30.79,84200.0,17.0081,17.0081,16.8653,16.9093,84200.0
2005-03-18 10:00:00,30.8,30.96,30.72,30.93,95200.0,16.9148,17.0026,16.8708,16.9862,95200.0
2005-03-18 10:10:00,30.93,30.98,30.8,30.84,70200.0,16.9862,17.0136,16.9148,16.9367,70200.0
2005-03-18 10:20:00,30.84,30.95,30.84,30.92,57000.0,16.9367,16.9971,16.9367,16.9807,57000.0
2005-03-18 10:30:00,30.91,30.92,30.82,30.83,109800.0,16.9752,16.9807,16.9258,16.9312,109800.0
2005-03-18 10:40:00,30.83,30.93,30.83,30.84,56200.0,16.9312,16.9862,16.9312,16.9367,56200.0
2005-03-18 10:50:00,30.83,30.88,30.75,30.75,232800.0,16.9312,16.9587,16.8873,16.8873,232800.0
2005-03-18 11:00:00,30.74,30.95,30.68,30.86,159800.0,16.8818,16.9971,16.8489,16.9477,159800.0
2005-03-18 11:10:00,30.85,30.97,30.82,30.93,109400.0,16.9422,17.0081,16.9258,16.9862,109400.0
2005-03-18 11:20:00,30.93,30.99,30.88,30.97,132800.0,16.9862,17.0191,16.9587,17.0081,132800.0
2005-03-18 11:30:00,30.97,30.97,30.82,30.82,43600.0,17.0081,17.0081,16.9258,16.9258,43600.0
2005-03-18 11:40:00,30.82,30.85,30.79,30.81,56400.0,16.9258,16.9422,16.9093,16.9203,56400.0
2005-03-18 11:50:00,30.82,30.86,30.73,30.75,80200.0,16.9258,16.9477,16.8763,16.8873,80200.0
2005-03-18 12:00:00,30.75,30.88,30.73,30.84,59600.0,16.8873,16.9587,16.8763,16.9367,59600.0
2005-03-18 12:10:00,30.86,30.96,30.83,30.85,27800.0,16.9477,17.0026,16.9312,16.9422,27800.0
2005-03-18 12:20:00,30.85,30.86,30.8,30.8,19600.0,16.9422,16.9477,16.9148,16.9148,19600.0
2005-03-18 12:30:00,30.8,30.96,30.8,30.93,36400.0,16.9148,17.0026,16.9148,16.9862,36400.0
2005-03-18 12:40:00,30.93,30.99,30.92,30.92,57800.0,16.9862,17.0191,16.9807,16.9807,57800.0
2005-03-18 12:50:00,30.93,30.97,30.89,30.89,29800.0,16.9862,17.0081,16.9642,16.9642,29800.0
2005-03-18 13:00:00,30.89,30.92,30.79,30.79,61400.0,16.9642,16.9807,16.9093,16.9093,61400.0
2005-03-18 13:10:00,30.79,30.93,30.79,30.91,44200.0,16.9093,16.9862,16.9093,16.9752,44200.0
2005-03-18 13:20:00,30.9,30.9,30.77,30.78,100200.0,16.9697,16.9697,16.8983,16.9038,100200.0
2005-03-18 13:30:00,30.78,30.8,30.77,30.77,37600.0,16.9038,16.9148,16.8983,16.8983,37600.0
2005-03-18 13:40:00,30.77,30.77,30.46,30.59,131600.0,16.8983,16.8983,16.728,16.7994,131600.0
2005-03-18 13:50:00,30.59,30.66,30.53,30.57,91200.0,16.7994,16.8379,16.7665,16.7885,91200.0
2005-03-18 14:00:00,30.58,30.64,30.52,30.56,222000.0,16.7939,16.8269,16.761,16.783,222000.0
2005-03-18 14:10:00,30.53,30.54,30.42,30.5,131000.0,16.7665,16.772,16.7061,16.75,131000.0
2005-03-18 14:20:00,30.5,30.64,30.46,30.57,91600.0,16.75,16.8269,16.728,16.7885,91600.0
2005-03-18 14:30:00,30.55,30.75,30.55,30.55,75000.0,16.7775,16.8873,16.7775,16.7775,75000.0
2005-03-18 14:40:00,30.55,30.6,30.48,30.52,55800.0,16.7775,16.8049,16.739,16.761,55800.0
2005-03-18 14:50:00,30.52,30.58,30.48,30.57,45000.0,16.761,16.7939,16.739,16.7885,45000.0
2005-03-18 15:00:00,30.58,30.68,30.5,30.5,74400.0,16.7939,16.8489,16.75,16.75,74400.0
2005-03-18 15:10:00,30.5,30.63,30.5,30.58,63200.0,16.75,16.8214,16.75,16.7939,63200.0
2005-03-18 15:20:00,30.57,30.65,30.52,30.55,112600.0,16.7885,16.8324,16.761,16.7775,112600.0
2005-03-18 15:30:00,30.55,30.62,30.54,30.56,127600.0,16.7775,16.8159,16.772,16.783,127600.0
2005-03-18 15:40:00,30.56,30.85,30.56,30.77,170200.0,16.783,16.9422,16.783,16.8983,170200.0
2005-03-18 15:50:00,30.79,30.91,30.74,30.8,203000.0,16.9093,16.9752,16.8818,16.9148,203000.0
2005-03-21 09:30:00,31.49,32.0,31.0,31.36,20600.0,17.2937,17.5738,17.0246,17.2223,20600.0
2005-03-21 09:40:00,31.36,31.49,31.21,31.3,689800.0,17.2223,17.2937,17.1399,17.1894,689800.0
2005-03-21 09:50:00,31.31,31.35,31.19,31.2,285400.0,17.1949,17.2168,17.129,17.1344,285400.0
2005-03-21 10:00:00,31.21,31.21,31.0,31.18,184400.0,17.1399,17.1399,17.0246,17.1235,184400.0
2005-03-21 10:10:00,31.18,31.3,31.15,31.21,184200.0,17.1235,17.1894,17.107,17.1399,184200.0
2005-03-21 10:20:00,31.21,31.3,31.17,31.2,119800.0,17.1399,17.1894,17.118,17.1344,119800.0
2005-03-21 10:30:00,31.2,31.23,31.03,31.23,163200.0,17.1344,17.1509,17.0411,17.1509,163200.0
2005-03-21 10:40:00,31.22,31.22,31.03,31.09,163600.0,17.1454,17.1454,17.0411,17.074,163600.0
2005-03-21 10:50:00,31.1,31.23,31.08,31.18,111800.0,17.0795,17.1509,17.0685,17.1235,111800.0
2005-03-21 11:00:00,31.18,31.18,31.02,31.02,64400.0,17.1235,17.1235,17.0356,17.0356,64400.0
2005-03-21 11:10:00,31.02,31.02,30.79,30.81,182600.0,17.0356,17.0356,16.9093,16.9203,182600.0
2005-03-21 11:20:00,30.83,31.02,30.8,31.0,88600.0,16.9312,17.0356,16.9148,17.0246,88600.0
2005-03-21 11:30:00,31.0,31.07,30.97,31.07,64400.0,17.0246,17.063,17.0081,17.063,64400.0
2005-03-21 11:40:00,31.07,31.1,31.0,31.0,61000.0,17.063,17.0795,17.0246,17.0246,61000.0
2005-03-21 11:50:00,31.0,31.05,30.92,30.92,60000.0,17.0246,17.0521,16.9807,16.9807,60000.0
2005-03-21 12:00:00,30.92,31.16,30.92,31.16,121000.0,16.9807,17.1125,16.9807,17.1125,121000.0
2005-03-21 12:10:00,31.16,31.44,31.15,31.31,257800.0,17.1125,17.2662,17.107,17.1949,257800.0
2005-03-21 12:20:00,31.31,31.46,31.29,31.43,165400.0,17.1949,17.2772,17.1839,17.2608,165400.0
2005-03-21 12:30:00,31.43,31.68,31.43,31.66,228600.0,17.2608,17.398,17.2608,17.3871,228600.0
2005-03-21 12:40:00,31.66,31.66,31.5,31.55,123800.0,17.3871,17.3871,17.2992,17.3267,123800.0
2005-03-21 12:50:00,31.55,31.55,31.25,31.29,234800.0,17.3267,17.3267,17.1619,17.1839,234800.0
2005-03-21 13:00:00,31.3,31.37,31.18,31.36,123200.0,17.1894,17.2278,17.1235,17.2223,123200.0
2005-03-21 13:10:00,31.34,31.36,31.28,31.3,111800.0,17.2113,17.2223,17.1784,17.1894,111800.0
2005-03-21 13:20:00,31.3,31.43,31.3,31.38,71400.0,17.1894,17.2608,17.1894,17.2333,71400.0
2005-03-21 13:30:00,31.39,31.41,31.29,31.4,63600.0,17.2388,17.2498,17.1839,17.2443,63600.0
2005-03-21 13:40:00,31.41,31.46,31.35,31.42,54400.0,17.2498,17.2772,17.2168,17.2553,54400.0
2005-03-21 13:50:00,31.41,31.54,31.4,31.45,127400.0,17.2498,17.3212,17.2443,17.2717,127400.0
2005-03-21 14:00:00,31.45,31.45,31.34,31.36,56200.0,17.2717,17.2717,17.2113,17.2223,56200.0
2005-03-21 14:10:00,31.36,31.36,31.25,31.3,49800.0,17.2223,17.2223,17.1619,17.1894,49800.0
2005-03-21 14:20:00,31.3,31.36,31.22,31.36,380000.0,17.1894,17.2223,17.1454,17.2223,380000.0
2005-03-21 14:30:00,31.36,31.49,31.36,31.47,75400.0,17.2223,17.2937,17.2223,17.2827,75400.0
2005-03-21 14:40:00,31.48,31.54,31.39,31.4,76800.0,17.2882,17.3212,17.2388,17.2443,76800.0
2005-03-21 14:50:00,31.41,31.62,31.41,31.62,201000.0,17.2498,17.3651,17.2498,17.3651,201000.0
2005-03-21 15:00:00,31.65,31.8,31.62,31.68,406400.0,17.3816,17.464,17.3651,17.398,406400.0
2005-03-21 15:10:00,31.68,31.71,31.6,31.65,171800.0,17.398,17.4145,17.3541,17.3816,171800.0
2005-03-21 15:20:00,31.66,31.77,31.63,31.74,256200.0,17.3871,17.4475,17.3706,17.431,256200.0
2005-03-21 15:30:00,31.74,31.77,31.55,31.59,268200.0,17.431,17.4475,17.3267,17.3486,268200.0
2005-03-21 15:40:00,31.56,31.68,31.48,31.67,214400.0,17.3321,17.398,17.2882,17.3926,214400.0
2005-03-21 15:50:00,31.68,31.68,31.59,31.67,280800.0,17.398,17.398,17.3486,17.3926,280800.0
2005-03-22 09:30:00,31.79,31.79,31.41,31.75,227400.0,17.4585,17.4585,17.2498,17.4365,227400.0
2005-03-22 09:40:00,31.73,32.33,31.73,32.33,379800.0,17.4255,17.755,17.4255,17.755,379800.0
2005-03-22 09:50:00,32.4,32.74,32.27,32.69,583200.0,17.7935,17.9802,17.7221,17.9527,583200.0
2005-03-22 10:00:00,32.7,32.77,32.41,32.52,509600.0,17.9582,17.9967,17.799,17.8594,509600.0
2005-03-22 10:10:00,32.52,32.55,32.45,32.52,187200.0,17.8594,17.8758,17.8209,17.8594,187200.0
2005-03-22 10:20:00,32.52,32.7,32.43,32.68,264200.0,17.8594,17.9582,17.8099,17.9472,264200.0
2005-03-22 10:30:00,32.68,32.69,32.58,32.6,335400.0,17.9472,17.9527,17.8923,17.9033,335400.0
2005-03-22 10:40:00,32.6,32.65,32.52,32.63,246400.0,17.9033,17.9308,17.8594,17.9198,246400.0
2005-03-22 10:50:00,32.6,32.62,32.51,32.55,210200.0,17.9033,17.9143,17.8539,17.8758,210200.0
2005-03-22 11:00:00,32.52,32.58,32.51,32.52,107600.0,17.8594,17.8923,17.8539,17.8594,107600.0
2005-03-22 11:10:00,32.51,32.53,32.35,32.35,198600.0,17.8539,17.8649,17.766,17.766,198600.0
2005-03-22 11:20:00,32.35,32.41,32.31,32.34,181600.0,17.766,17.799,17.744,17.7605,181600.0
2005-03-22 11:30:00,32.34,32.38,32.27,32.35,223600.0,17.7605,17.7825,17.7221,17.766,223600.0
2005-03-22 11:40:00,32.35,32.36,32.27,32.29,112000.0,17.766,17.7715,17.7221,17.733,112000.0
2005-03-22 11:50:00,32.29,32.38,32.29,32.32,113800.0,17.733,17.7825,17.733,17.7495,113800.0
2005-03-22 12:00:00,32.32,32.33,32.26,32.28,108800.0,17.7495,17.755,17.7166,17.7276,108800.0
2005-03-22 12:10:00,32.28,32.32,32.26,32.27,77800.0,17.7276,17.7495,17.7166,17.7221,77800.0
2005-03-22 12:20:00,32.27,32.4,32.27,32.37,46400.0,17.7221,17.7935,17.7221,17.777,46400.0
2005-03-22 12:30:00,32.38,32.38,32.28,32.28,37000.0,17.7825,17.7825,17.7276,17.7276,37000.0
2005-03-22 12:40:00,32.28,32.3,32.19,32.21,90600.0,17.7276,17.7385,17.6781,17.6891,90600.0
2005-03-22 12:50:00,32.21,32.32,32.2,32.31,53800.0,17.6891,17.7495,17.6836,17.744,53800.0
2005-03-22 13:00:00,32.31,32.45,32.31,32.45,85800.0,17.744,17.8209,17.744,17.8209,85800.0
2005-03-22 13:10:00,32.45,32.5,32.42,32.5,54400.0,17.8209,17.8484,17.8044,17.8484,54400.0
2005-03-22 13:20:00,32.49,32.54,32.47,32.47,53200.0,17.8429,17.8703,17.8319,17.8319,53200.0
2005-03-22 13:30:00,32.48,32.52,32.43,32.51,56800.0,17.8374,17.8594,17.8099,17.8539,56800.0
2005-03-22 13:40:00,32.51,32.64,32.51,32.57,147200.0,17.8539,17.9253,17.8539,17.8868,147200.0
2005-03-22 13:50:00,32.56,32.6,32.52,32.55,100000.0,17.8813,17.9033,17.8594,17.8758,100000.0
2005-03-22 14:00:00,32.55,32.57,32.47,32.48,87200.0,17.8758,17.8868,17.8319,17.8374,87200.0
2005-03-22 14:10:00,32.48,32.49,32.38,32.45,165200.0,17.8374,17.8429,17.7825,17.8209,165200.0
2005-03-22 14:20:00,32.45,32.45,32.1,32.15,271000.0,17.8209,17.8209,17.6287,17.6562,271000.0
2005-03-22 14:30:00,32.15,32.31,32.02,32.03,197600.0,17.6562,17.744,17.5848,17.5903,197600.0
2005-03-22 14:40:00,32.02,32.02,31.7,31.89,344000.0,17.5848,17.5848,17.409,17.5134,344000.0
2005-03-22 14:50:00,31.88,32.02,31.83,32.01,137200.0,17.5079,17.5848,17.4804,17.5793,137200.0
2005-03-22 15:00:00,32.01,32.01,31.54,31.57,258600.0,17.5793,17.5793,17.3212,17.3376,258600.0
2005-03-22 15:10:00,31.57,31.64,31.42,31.42,326200.0,17.3376,17.3761,17.2553,17.2553,326200.0
2005-03-22 15:20:00,31.43,31.65,31.42,31.59,328800.0,17.2608,17.3816,17.2553,17.3486,328800.0
2005-03-22 15:30:00,31.59,31.59,31.44,31.44,252400.0,17.3486,17.3486,17.2662,17.2662,252400.0
2005-03-22 15:40:00,31.43,31.44,31.23,31.24,468800.0,17.2608,17.2662,17.1509,17.1564,468800.0
2005-03-22 15:50:00,31.24,31.33,31.18,31.32,417000.0,17.1564,17.2058,17.1235,17.2003,417000.0
2005-03-23 09:30:00,31.32,31.32,30.86,31.0,431200.0,17.2003,17.2003,16.9477,17.0246,431200.0
2005-03-23 09:40:00,31.05,31.1,30.96,31.05,469600.0,17.0521,17.0795,17.0026,17.0521,469600.0
2005-03-23 09:50:00,31.04,31.15,31.04,31.06,275400.0,17.0466,17.107,17.0466,17.0576,275400.0
2005-03-23 10:00:00,31.05,31.65,31.04,31.6,289600.0,17.0521,17.3816,17.0466,17.3541,289600.0
2005-03-23 10:10:00,31.6,31.65,31.33,31.43,261400.0,17.3541,17.3816,17.2058,17.2608,261400.0
2005-03-23 10:20:00,31.42,31.43,31.26,31.36,142800.0,17.2553,17.2608,17.1674,17.2223,142800.0
2005-03-23 10:30:00,31.36,31.38,31.08,31.13,231800.0,17.2223,17.2333,17.0685,17.096,231800.0
2005-03-23 10:40:00,31.15,31.15,31.05,31.09,130200.0,17.107,17.107,17.0521,17.074,130200.0
2005-03-23 10:50:00,31.08,31.25,31.05,31.2,176600.0,17.0685,17.1619,17.0521,17.1344,176600.0
2005-03-23 11:00:00,31.2,31.22,31.1,31.18,173400.0,17.1344,17.1454,17.0795,17.1235,173400.0
2005-03-23 11:10:00,31.18,31.22,31.11,31.16,110000.0,17.1235,17.1454,17.085,17.1125,110000.0
2005-03-23 11:20:00,31.16,31.21,31.05,31.09,106600.0,17.1125,17.1399,17.0521,17.074,106600.0
2005-03-23 11:30:00,31.1,31.1,31.02,31.02,80400.0,17.0795,17.0795,17.0356,17.0356,80400.0
2005-03-23 11:40:00,31.02,31.13,30.99,31.12,97600.0,17.0356,17.096,17.0191,17.0905,97600.0
2005-03-23 11:50:00,31.13,31.13,31.02,31.08,83400.0,17.096,17.096,17.0356,17.0685,83400.0
2005-03-23 12:00:00,31.08,31.1,31.03,31.03,93200.0,17.0685,17.0795,17.0411,17.0411,93200.0
2005-03-23 12:10:00,31.03,31.11,31.0,31.0,90000.0,17.0411,17.085,17.0246,17.0246,90000.0
2005-03-23 12:20:00,31.0,31.03,30.95,31.0,138600.0,17.0246,17.0411,16.9971,17.0246,138600.0
2005-03-23 12:30:00,31.0,31.03,30.98,31.01,79800.0,17.0246,17.0411,17.0136,17.0301,79800.0
2005-03-23 12:40:00,31.02,31.02,30.97,30.98,110800.0,17.0356,17.0356,17.0081,17.0136,110800.0
2005-03-23 12:50:00,30.96,31.0,30.95,30.99,71200.0,17.0026,17.0246,16.9971,17.0191,71200.0
2005-03-23 13:00:00,30.99,31.09,30.99,31.04,90200.0,17.0191,17.074,17.0191,17.0466,90200.0
2005-03-23 13:10:00,31.05,31.05,30.98,31.0,66800.0,17.0521,17.0521,17.0136,17.0246,66800.0
2005-03-23 13:20:00,31.0,31.08,31.0,31.05,59800.0,17.0246,17.0685,17.0246,17.0521,59800.0
2005-03-23 13:30:00,31.05,31.05,30.93,30.95,88200.0,17.0521,17.0521,16.9862,16.9971,88200.0
2005-03-23 13:40:00,30.93,30.99,30.91,30.97,120600.0,16.9862,17.0191,16.9752,17.0081,120600.0
2005-03-23 13:50:00,30.97,30.98,30.79,30.94,151400.0,17.0081,17.0136,16.9093,16.9917,151400.0
2005-03-23 14:00:00,30.93,30.98,30.93,30.97,164000.0,16.9862,17.0136,16.9862,17.0081,164000.0
2005-03-23 14:10:00,30.97,30.97,30.85,30.89,85000.0,17.0081,17.0081,16.9422,16.9642,85000.0
2005-03-23 14:20:00,30.88,30.88,30.84,30.87,90600.0,16.9587,16.9587,16.9367,16.9532,90600.0
2005-03-23 14:30:00,30.86,30.86,30.58,30.67,242800.0,16.9477,16.9477,16.7939,16.8434,242800.0
2005-03-23 14:40:00,30.67,30.68,30.58,30.67,162800.0,16.8434,16.8489,16.7939,16.8434,162800.0
2005-03-23 14:50:00,30.68,30.73,30.68,30.71,119400.0,16.8489,16.8763,16.8489,16.8653,119400.0
2005-03-23 15:00:00,30.71,30.75,30.5,30.5,210000.0,16.8653,16.8873,16.75,16.75,210000.0
2005-03-23 15:10:00,30.49,30.63,30.48,30.59,162000.0,16.7445,16.8214,16.739,16.7994,162000.0
2005-03-23 15:20:00,30.59,30.76,30.59,30.75,153000.0,16.7994,16.8928,16.7994,16.8873,153000.0
2005-03-23 15:30:00,30.73,30.73,30.63,30.63,110400.0,16.8763,16.8763,16.8214,16.8214,110400.0
2005-03-23 15:40:00,30.63,31.0,30.63,30.65,121000.0,16.8214,17.0246,16.8214,16.8324,121000.0
2005-03-23 15:50:00,30.66,30.69,30.58,30.59,221800.0,16.8379,16.8544,16.7939,16.7994,221800.0
2005-03-24 09:30:00,30.95,31.35,30.84,31.28,357600.0,16.9971,17.2168,16.9367,17.1784,357600.0
2005-03-24 09:40:00,31.31,31.32,30.95,31.05,244400.0,17.1949,17.2003,16.9971,17.0521,244400.0
2005-03-24 09:50:00,31.05,31.25,31.05,31.12,61200.0,17.0521,17.1619,17.0521,17.0905,61200.0
2005-03-24 10:00:00,31.13,31.25,31.1,31.16,121000.0,17.096,17.1619,17.0795,17.1125,121000.0
2005-03-24 10:10:00,31.16,31.23,31.16,31.2,114000.0,17.1125,17.1509,17.1125,17.1344,114000.0
2005-03-24 10:20:00,31.2,31.21,31.1,31.14,114800.0,17.1344,17.1399,17.0795,17.1015,114800.0
2005-03-24 10:30:00,31.14,31.17,30.93,30.97,128000.0,17.1015,17.118,16.9862,17.0081,128000.0
2005-03-24 10:40:00,30.97,31.04,30.93,30.96,72000.0,17.0081,17.0466,16.9862,17.0026,72000.0
2005-03-24 10:50:00,30.96,31.03,30.9,31.03,89000.0,17.0026,17.0411,16.9697,17.0411,89000.0
2005-03-24 11:00:00,31.03,31.03,30.93,30.97,81800.0,17.0411,17.0411,16.9862,17.0081,81800.0
2005-03-24 11:10:00,30.95,30.95,30.88,30.91,81000.0,16.9971,16.9971,16.9587,16.9752,81000.0
2005-03-24 11:20:00,30.91,30.98,30.89,30.92,60000.0,16.9752,17.0136,16.9642,16.9807,60000.0
2005-03-24 11:30:00,30.91,31.0,30.91,30.97,65400.0,16.9752,17.0246,16.9752,17.0081,65400.0
2005-03-24 11:40:00,30.97,30.98,30.94,30.96,47600.0,17.0081,17.0136,16.9917,17.0026,47600.0
2005-03-24 11:50:00,30.97,31.14,30.96,31.14,60000.0,17.0081,17.1015,17.0026,17.1015,60000.0
2005-03-24 12:00:00,31.13,31.18,31.05,31.05,65000.0,17.096,17.1235,17.0521,17.0521,65000.0
2005-03-24 12:10:00,31.05,31.07,31.01,31.04,50200.0,17.0521,17.063,17.0301,17.0466,50200.0
2005-03-24 12:20:00,31.04,31.05,30.99,31.03,30600.0,17.0466,17.0521,17.0191,17.0411,30600.0
2005-03-24 12:30:00,30.99,31.1,30.93,31.08,66600.0,17.0191,17.0795,16.9862,17.0685,66600.0
2005-03-24 12:40:00,31.08,31.13,31.05,31.13,56400.0,17.0685,17.096,17.0521,17.096,56400.0
2005-03-24 12:50:00,31.13,31.18,31.11,31.15,82200.0,17.096,17.1235,17.085,17.107,82200.0
2005-03-24 13:00:00,31.15,31.25,31.14,31.21,167600.0,17.107,17.1619,17.1015,17.1399,167600.0
2005-03-24 13:10:00,31.21,31.22,31.18,31.2,61000.0,17.1399,17.1454,17.1235,17.1344,61000.0
2005-03-24 13:20:00,31.2,31.21,31.11,31.14,40600.0,17.1344,17.1399,17.085,17.1015,40600.0
2005-03-24 13:30:00,31.15,31.15,31.09,31.1,52600.0,17.107,17.107,17.074,17.0795,52600.0
2005-03-24 13:40:00,31.11,31.12,31.08,31.1,33000.0,17.085,17.0905,17.0685,17.0795,33000.0
2005-03-24 13:50:00,31.09,31.18,31.09,31.14,58600.0,17.074,17.1235,17.074,17.1015,58600.0
2005-03-24 14:00:00,31.14,31.2,31.13,31.18,91600.0,17.1015,17.1344,17.096,17.1235,91600.0
2005-03-24 14:10:00,31.17,31.23,31.17,31.2,39600.0,17.118,17.1509,17.118,17.1344,39600.0
2005-03-24 14:20:00,31.2,31.2,31.15,31.16,16400.0,17.1344,17.1344,17.107,17.1125,16400.0
2005-03-24 14:30:00,31.15,31.17,31.1,31.14,48200.0,17.107,17.118,17.0795,17.1015,48200.0
2005-03-24 14:40:00,31.14,31.14,30.95,30.95,103200.0,17.1015,17.1015,16.9971,16.9971,103200.0
2005-03-24 14:50:00,30.95,30.98,30.91,30.98,77600.0,16.9971,17.0136,16.9752,17.0136,77600.0
2005-03-24 15:00:00,30.98,31.0,30.89,30.92,75800.0,17.0136,17.0246,16.9642,16.9807,75800.0
2005-03-24 15:10:00,30.92,30.99,30.86,30.97,107600.0,16.9807,17.0191,16.9477,17.0081,107600.0
2005-03-24 15:20:00,30.97,31.06,30.95,31.0,69600.0,17.0081,17.0576,16.9971,17.0246,69600.0
2005-03-24 15:30:00,31.0,31.0,30.88,30.89,74400.0,17.0246,17.0246,16.9587,16.9642,74400.0
2005-03-24 15:40:00,30.89,30.9,30.86,30.86,99600.0,16.9642,16.9697,16.9477,16.9477,99600.0
2005-03-24 15:50:00,30.88,30.88,30.78,30.86,199000.0,16.9587,16.9587,16.9038,16.9477,199000.0
2005-03-28 09:30:00,31.0,31.0,30.7,30.71,361000.0,17.0246,17.0246,16.8599,16.8653,361000.0
2005-03-28 09:40:00,30.71,30.84,30.58,30.58,210600.0,16.8653,16.9367,16.7939,16.7939,210600.0
2005-03-28 09:50:00,30.55,30.55,30.31,30.31,223800.0,16.7775,16.7775,16.6457,16.6457,223800.0
2005-03-28 10:00:00,30.31,30.32,30.09,30.15,215400.0,16.6457,16.6512,16.5249,16.5578,215400.0
2005-03-28 10:10:00,30.16,30.21,30.13,30.15,208400.0,16.5633,16.5908,16.5468,16.5578,208400.0
2005-03-28 10:20:00,30.14,30.36,30.14,30.27,215600.0,16.5523,16.6731,16.5523,16.6237,215600.0
2005-03-28 10:30:00,30.27,30.43,30.27,30.35,180400.0,16.6237,16.7116,16.6237,16.6676,180400.0
2005-03-28 10:40:00,30.33,30.38,30.25,30.38,94400.0,16.6567,16.6841,16.6127,16.6841,94400.0
2005-03-28 10:50:00,30.38,30.38,30.23,30.24,74600.0,16.6841,16.6841,16.6017,16.6072,74600.0
2005-03-28 11:00:00,30.24,30.28,30.15,30.15,106600.0,16.6072,16.6292,16.5578,16.5578,106600.0
2005-03-28 11:10:00,30.15,30.3,30.15,30.25,113200.0,16.5578,16.6402,16.5578,16.6127,113200.0
2005-03-28 11:20:00,30.25,30.32,30.14,30.28,114000.0,16.6127,16.6512,16.5523,16.6292,114000.0
2005-03-28 11:30:00,30.29,30.42,30.28,30.32,118200.0,16.6347,16.7061,16.6292,16.6512,118200.0
2005-03-28 11:40:00,30.31,30.32,30.2,30.22,83600.0,16.6457,16.6512,16.5853,16.5962,83600.0
2005-03-28 11:50:00,30.21,30.22,30.18,30.18,64000.0,16.5908,16.5962,16.5743,16.5743,64000.0
2005-03-28 12:00:00,30.18,30.23,30.16,30.2,60400.0,16.5743,16.6017,16.5633,16.5853,60400.0
2005-03-28 12:10:00,30.18,30.2,30.14,30.19,68600.0,16.5743,16.5853,16.5523,16.5798,68600.0
2005-03-28 12:20:00,30.18,30.26,30.18,30.25,80000.0,16.5743,16.6182,16.5743,16.6127,80000.0
2005-03-28 12:30:00,30.25,30.3,30.18,30.18,53000.0,16.6127,16.6402,16.5743,16.5743,53000.0
2005-03-28 12:40:00,30.18,30.18,30.13,30.17,60200.0,16.5743,16.5743,16.5468,16.5688,60200.0
2005-03-28 12:50:00,30.17,30.2,30.13,30.14,133000.0,16.5688,16.5853,16.5468,16.5523,133000.0
2005-03-28 13:00:00,30.18,30.2,30.14,30.15,295000.0,16.5743,16.5853,16.5523,16.5578,295000.0
2005-03-28 13:10:00,30.16,30.2,30.15,30.19,92400.0,16.5633,16.5853,16.5578,16.5798,92400.0
2005-03-28 13:20:00,30.18,30.19,30.16,30.19,39000.0,16.5743,16.5798,16.5633,16.5798,39000.0
2005-03-28 13:30:00,30.2,30.26,30.2,30.25,73800.0,16.5853,16.6182,16.5853,16.6127,73800.0
2005-03-28 13:40:00,30.25,30.33,30.25,30.33,175600.0,16.6127,16.6567,16.6127,16.6567,175600.0
2005-03-28 13:50:00,30.33,30.33,30.23,30.24,130400.0,16.6567,16.6567,16.6017,16.6072,130400.0
2005-03-28 14:00:00,30.23,30.28,30.15,30.21,155600.0,16.6017,16.6292,16.5578,16.5908,155600.0
2005-03-28 14:10:00,30.2,30.25,30.18,30.24,92000.0,16.5853,16.6127,16.5743,16.6072,92000.0
2005-03-28 14:20:00,30.25,30.3,30.2,30.3,106800.0,16.6127,16.6402,16.5853,16.6402,106800.0
2005-03-28 14:30:00,30.3,30.36,30.3,30.34,75800.0,16.6402,16.6731,16.6402,16.6621,75800.0
2005-03-28 14:40:00,30.33,30.35,30.25,30.26,93200.0,16.6567,16.6676,16.6127,16.6182,93200.0
2005-03-28 14:50:00,30.25,30.33,30.24,30.29,70200.0,16.6127,16.6567,16.6072,16.6347,70200.0
2005-03-28 15:00:00,30.29,30.29,30.22,30.26,259000.0,16.6347,16.6347,16.5962,16.6182,259000.0
2005-03-28 15:10:00,30.27,30.32,30.24,30.32,162000.0,16.6237,16.6512,16.6072,16.6512,162000.0
2005-03-28 15:20:00,30.32,30.36,30.32,30.35,396000.0,16.6512,16.6731,16.6512,16.6676,396000.0
2005-03-28 15:30:00,30.35,30.4,30.3,30.34,365200.0,16.6676,16.6951,16.6402,16.6621,365200.0
2005-03-28 15:40:00,30.34,30.34,30.22,30.23,244600.0,16.6621,16.6621,16.5962,16.6017,244600.0
2005-03-28 15:50:00,30.23,30.24,30.1,30.17,264400.0,16.6017,16.6072,16.5303,16.5688,264400.0
2005-03-29 09:30:00,30.08,30.16,29.95,30.16,372200.0,16.6369,16.6811,16.565,16.6811,372200.0
2005-03-29 09:40:00,30.16,30.19,30.06,30.1,458200.0,16.6811,16.6977,16.6258,16.648,458200.0
2005-03-29 09:50:00,30.1,30.15,29.95,29.96,251400.0,16.648,16.6756,16.565,16.5705,251400.0
2005-03-29 10:00:00,29.96,30.11,29.96,30.08,452200.0,16.5705,16.6535,16.5705,16.6369,452200.0
2005-03-29 10:10:00,30.08,30.14,30.05,30.14,178800.0,16.6369,16.6701,16.6203,16.6701,178800.0
2005-03-29 10:20:00,30.11,30.15,30.01,30.04,170000.0,16.6535,16.6756,16.5982,16.6148,170000.0
2005-03-29 10:30:00,30.04,30.11,30.04,30.1,496200.0,16.6148,16.6535,16.6148,16.648,496200.0
2005-03-29 10:40:00,30.1,30.11,29.89,29.9,290000.0,16.648,16.6535,16.5318,16.5373,290000.0
2005-03-29 10:50:00,29.9,29.99,29.7,29.7,391200.0,16.5373,16.5871,16.4267,16.4267,391200.0
2005-03-29 11:00:00,29.71,29.71,29.47,29.5,360000.0,16.4323,16.4323,16.2995,16.3161,360000.0
2005-03-29 11:10:00,29.52,29.67,29.43,29.61,230600.0,16.3272,16.4101,16.2774,16.3769,230600.0
2005-03-29 11:20:00,29.6,29.64,29.31,29.38,319400.0,16.3714,16.3935,16.211,16.2497,319400.0
2005-03-29 11:30:00,29.38,29.38,29.19,29.3,673000.0,16.2497,16.2497,16.1446,16.2055,673000.0
2005-03-29 11:40:00,29.31,29.4,29.1,29.1,639000.0,16.211,16.2608,16.0949,16.0949,639000.0
2005-03-29 11:50:00,29.11,29.35,29.0,29.35,472200.0,16.1004,16.2331,16.0396,16.2331,472200.0
2005-03-29 12:00:00,29.28,29.32,29.13,29.14,335400.0,16.1944,16.2165,16.1115,16.117,335400.0
2005-03-29 12:10:00,29.14,29.18,28.77,28.86,409200.0,16.117,16.1391,15.9123,15.9621,409200.0
2005-03-29 12:20:00,28.89,29.05,28.85,29.03,217600.0,15.9787,16.0672,15.9566,16.0562,217600.0
2005-03-29 12:30:00,29.03,29.03,28.9,29.0,211200.0,16.0562,16.0562,15.9842,16.0396,211200.0
2005-03-29 12:40:00,29.0,29.02,28.95,28.95,362600.0,16.0396,16.0506,16.0119,16.0119,362600.0
2005-03-29 12:50:00,28.94,28.96,28.85,28.89,140800.0,16.0064,16.0174,15.9566,15.9787,140800.0
2005-03-29 13:00:00,28.88,28.91,28.76,28.77,160800.0,15.9732,15.9898,15.9068,15.9123,160800.0
2005-03-29 13:10:00,28.77,28.78,28.45,28.46,273400.0,15.9123,15.9179,15.7354,15.7409,273400.0
2005-03-29 13:20:00,28.45,28.51,28.43,28.47,389800.0,15.7354,15.7685,15.7243,15.7464,389800.0
2005-03-29 13:30:00,28.46,28.57,28.46,28.52,367400.0,15.7409,15.8017,15.7409,15.7741,367400.0
2005-03-29 13:40:00,28.5,28.52,28.22,28.25,392600.0,15.763,15.7741,15.6081,15.6247,392600.0
2005-03-29 13:50:00,28.28,28.53,28.24,28.38,318600.0,15.6413,15.7796,15.6192,15.6966,318600.0
2005-03-29 14:00:00,28.38,28.38,28.27,28.34,330000.0,15.6966,15.6966,15.6358,15.6745,330000.0
2005-03-29 14:10:00,28.34,28.4,28.3,28.33,263800.0,15.6745,15.7077,15.6524,15.669,263800.0
2005-03-29 14:20:00,28.31,28.34,28.23,28.32,172800.0,15.6579,15.6745,15.6137,15.6635,172800.0
2005-03-29 14:30:00,28.33,28.33,28.18,28.22,295800.0,15.669,15.669,15.586,15.6081,295800.0
2005-03-29 14:40:00,28.21,28.27,28.17,28.19,303600.0,15.6026,15.6358,15.5805,15.5916,303600.0
2005-03-29 14:50:00,28.19,28.39,28.19,28.32,397400.0,15.5916,15.7022,15.5916,15.6635,397400.0
2005-03-29 15:00:00,28.35,28.42,28.3,28.36,507200.0,15.6801,15.7188,15.6524,15.6856,507200.0
2005-03-29 15:10:00,28.36,28.36,28.18,28.18,396800.0,15.6856,15.6856,15.586,15.586,396800.0
2005-03-29 15:20:00,28.18,28.3,28.18,28.28,293200.0,15.586,15.6524,15.586,15.6413,293200.0
2005-03-29 15:30:00,28.28,28.4,28.17,28.17,377600.0,15.6413,15.7077,15.5805,15.5805,377600.0
2005-03-29 15:40:00,28.17,28.22,28.03,28.04,423000.0,15.5805,15.6081,15.5031,15.5086,423000.0
2005-03-29 15:50:00,28.04,28.11,28.03,28.09,606400.0,15.5086,15.5473,15.5031,15.5362,606400.0
2005-03-30 09:30:00,28.35,28.73,28.32,28.73,414800.0,15.6801,15.8902,15.6635,15.8902,414800.0
2005-03-30 09:40:00,28.68,28.81,28.63,28.64,807200.0,15.8626,15.9345,15.8349,15.8404,807200.0
2005-03-30 09:50:00,28.63,28.63,28.14,28.16,554200.0,15.8349,15.8349,15.5639,15.575,554200.0
2005-03-30 10:00:00,28.16,28.16,27.79,28.09,757000.0,15.575,15.575,15.3703,15.5362,757000.0
2005-03-30 10:10:00,28.09,28.3,28.05,28.27,421800.0,15.5362,15.6524,15.5141,15.6358,421800.0
2005-03-30 10:20:00,28.28,28.49,28.18,28.19,247200.0,15.6413,15.7575,15.586,15.5916,247200.0
2005-03-30 10:30:00,28.18,28.28,27.93,27.97,288600.0,15.586,15.6413,15.4478,15.4699,288600.0
2005-03-30 10:40:00,27.96,28.15,27.94,28.14,265800.0,15.4643,15.5694,15.4533,15.5639,265800.0
2005-03-30 10:50:00,28.14,28.35,28.11,28.23,408200.0,15.5639,15.6801,15.5473,15.6137,408200.0
2005-03-30 11:00:00,28.22,28.31,28.2,28.23,292200.0,15.6081,15.6579,15.5971,15.6137,292200.0
2005-03-30 11:10:00,28.18,28.23,28.1,28.14,413600.0,15.586,15.6137,15.5418,15.5639,413600.0
2005-03-30 11:20:00,28.13,28.14,27.98,28.02,219000.0,15.5584,15.5639,15.4754,15.4975,219000.0
2005-03-30 11:30:00,27.99,28.11,27.98,28.11,318800.0,15.4809,15.5473,15.4754,15.5473,318800.0
2005-03-30 11:40:00,28.11,28.29,28.11,28.23,434200.0,15.5473,15.6469,15.5473,15.6137,434200.0
2005-03-30 11:50:00,28.23,28.3,28.21,28.29,194600.0,15.6137,15.6524,15.6026,15.6469,194600.0
2005-03-30 12:00:00,28.3,28.46,28.23,28.45,186200.0,15.6524,15.7409,15.6137,15.7354,186200.0
2005-03-30 12:10:00,28.45,28.6,28.45,28.54,267800.0,15.7354,15.8183,15.7354,15.7851,267800.0
2005-03-30 12:20:00,28.53,28.85,28.53,28.77,374400.0,15.7796,15.9566,15.7796,15.9123,374400.0
2005-03-30 12:30:00,28.76,28.77,28.38,28.38,247000.0,15.9068,15.9123,15.6966,15.6966,247000.0
2005-03-30 12:40:00,28.38,28.5,28.35,28.45,210200.0,15.6966,15.763,15.6801,15.7354,210200.0
2005-03-30 12:50:00,28.43,28.5,28.36,28.43,180200.0,15.7243,15.763,15.6856,15.7243,180200.0
2005-03-30 13:00:00,28.47,28.5,28.44,28.48,150800.0,15.7464,15.763,15.7298,15.752,150800.0
2005-03-30 13:10:00,28.48,28.6,28.47,28.52,89800.0,15.752,15.8183,15.7464,15.7741,89800.0
2005-03-30 13:20:00,28.5,28.53,28.45,28.51,78800.0,15.763,15.7796,15.7354,15.7685,78800.0
2005-03-30 13:30:00,28.52,28.56,28.45,28.45,94000.0,15.7741,15.7962,15.7354,15.7354,94000.0
2005-03-30 13:40:00,28.43,28.48,28.4,28.42,91000.0,15.7243,15.752,15.7077,15.7188,91000.0
2005-03-30 13:50:00,28.41,28.48,28.35,28.48,140200.0,15.7132,15.752,15.6801,15.752,140200.0
2005-03-30 14:00:00,28.48,28.55,28.46,28.48,134000.0,15.752,15.7907,15.7409,15.752,134000.0
2005-03-30 14:10:00,28.48,28.57,28.43,28.45,105400.0,15.752,15.8017,15.7243,15.7354,105400.0
2005-03-30 14:20:00,28.45,28.48,28.34,28.34,135600.0,15.7354,15.752,15.6745,15.6745,135600.0
2005-03-30 14:30:00,28.33,28.44,28.31,28.36,106000.0,15.669,15.7298,15.6579,15.6856,106000.0
2005-03-30 14:40:00,28.36,28.4,28.28,28.31,127000.0,15.6856,15.7077,15.6413,15.6579,127000.0
2005-03-30 14:50:00,28.3,28.35,28.22,28.35,285800.0,15.6524,15.6801,15.6081,15.6801,285800.0
2005-03-30 15:00:00,28.35,28.47,28.28,28.3,237000.0,15.6801,15.7464,15.6413,15.6524,237000.0
2005-03-30 15:10:00,28.3,28.43,28.3,28.35,224000.0,15.6524,15.7243,15.6524,15.6801,224000.0
2005-03-30 15:20:00,28.36,28.45,28.36,28.38,165400.0,15.6856,15.7354,15.6856,15.6966,165400.0
2005-03-30 15:30:00,28.38,28.55,28.38,28.54,211600.0,15.6966,15.7907,15.6966,15.7851,211600.0
2005-03-30 15:40:00,28.54,28.54,28.4,28.54,192400.0,15.7851,15.7851,15.7077,15.7851,192400.0
2005-03-30 15:50:00,28.56,28.65,28.54,28.65,422400.0,15.7962,15.846,15.7851,15.846,422400.0
2005-03-31 09:30:00,29.0,29.13,28.96,29.13,355200.0,16.0396,16.1115,16.0174,16.1115,355200.0
2005-03-31 09:40:00,29.13,29.37,29.13,29.28,315200.0,16.1115,16.2442,16.1115,16.1944,315200.0
2005-03-31 09:50:00,29.26,29.3,29.05,29.07,313400.0,16.1834,16.2055,16.0672,16.0783,313400.0
2005-03-31 10:00:00,29.08,29.09,28.96,29.04,352200.0,16.0838,16.0893,16.0174,16.0617,352200.0
2005-03-31 10:10:00,29.04,29.05,28.75,28.91,207200.0,16.0617,16.0672,15.9013,15.9898,207200.0
2005-03-31 10:20:00,28.91,29.03,28.84,28.89,252200.0,15.9898,16.0562,15.9511,15.9787,252200.0
2005-03-31 10:30:00,28.89,29.03,28.89,28.98,159400.0,15.9787,16.0562,15.9787,16.0285,159400.0
2005-03-31 10:40:00,28.98,29.03,28.92,29.01,162400.0,16.0285,16.0562,15.9953,16.0451,162400.0
2005-03-31 10:50:00,29.02,29.05,28.95,28.98,213400.0,16.0506,16.0672,16.0119,16.0285,213400.0
2005-03-31 11:00:00,28.98,28.98,28.87,28.9,211800.0,16.0285,16.0285,15.9677,15.9842,211800.0
2005-03-31 11:10:00,28.89,28.97,28.83,28.97,194000.0,15.9787,16.023,15.9455,16.023,194000.0
2005-03-31 11:20:00,28.98,29.08,28.96,29.07,219000.0,16.0285,16.0838,16.0174,16.0783,219000.0
2005-03-31 11:30:00,29.07,29.11,29.04,29.06,171000.0,16.0783,16.1004,16.0617,16.0727,171000.0
2005-03-31 11:40:00,29.08,29.14,29.0,29.03,120000.0,16.0838,16.117,16.0396,16.0562,120000.0
2005-03-31 11:50:00,29.04,29.06,28.95,28.97,168000.0,16.0617,16.0727,16.0119,16.023,168000.0
2005-03-31 12:00:00,28.97,28.97,28.83,28.9,195800.0,16.023,16.023,15.9455,15.9842,195800.0
2005-03-31 12:10:00,28.88,28.91,28.71,28.73,152200.0,15.9732,15.9898,15.8792,15.8902,152200.0
2005-03-31 12:20:00,28.71,28.82,28.69,28.82,137600.0,15.8792,15.94,15.8681,15.94,137600.0
2005-03-31 12:30:00,28.83,28.85,28.74,28.81,126200.0,15.9455,15.9566,15.8958,15.9345,126200.0
2005-03-31 12:40:00,28.81,28.93,28.81,28.93,111600.0,15.9345,16.0008,15.9345,16.0008,111600.0
2005-03-31 12:50:00,28.93,29.0,28.93,28.99,78600.0,16.0008,16.0396,16.0008,16.034,78600.0
2005-03-31 13:00:00,28.99,29.03,28.89,28.89,84600.0,16.034,16.0562,15.9787,15.9787,84600.0
2005-03-31 13:10:00,28.89,28.96,28.88,28.93,114600.0,15.9787,16.0174,15.9732,16.0008,114600.0
2005-03-31 13:20:00,28.92,29.06,28.92,29.04,85000.0,15.9953,16.0727,15.9953,16.0617,85000.0
2005-03-31 13:30:00,29.04,29.07,28.85,28.86,122400.0,16.0617,16.0783,15.9566,15.9621,122400.0
2005-03-31 13:40:00,28.85,28.93,28.85,28.91,83200.0,15.9566,16.0008,15.9566,15.9898,83200.0
2005-03-31 13:50:00,28.91,28.98,28.9,28.98,91400.0,15.9898,16.0285,15.9842,16.0285,91400.0
2005-03-31 14:00:00,28.99,29.02,28.9,28.93,74000.0,16.034,16.0506,15.9842,16.0008,74000.0
2005-03-31 14:10:00,28.91,29.05,28.9,28.99,82600.0,15.9898,16.0672,15.9842,16.034,82600.0
2005-03-31 14:20:00,28.99,29.01,28.96,29.0,76800.0,16.034,16.0451,16.0174,16.0396,76800.0
2005-03-31 14:30:00,29.0,29.04,28.97,28.98,117600.0,16.0396,16.0617,16.023,16.0285,117600.0
2005-03-31 14:40:00,28.98,29.0,28.97,28.99,74000.0,16.0285,16.0396,16.023,16.034,74000.0
2005-03-31 14:50:00,28.98,29.06,28.92,29.0,193400.0,16.0285,16.0727,15.9953,16.0396,193400.0
2005-03-31 15:00:00,29.0,29.03,28.97,28.97,121800.0,16.0396,16.0562,16.023,16.023,121800.0
2005-03-31 15:10:00,28.96,28.99,28.95,28.97,198000.0,16.0174,16.034,16.0119,16.023,198000.0
2005-03-31 15:20:00,28.97,28.98,28.85,28.88,208400.0,16.023,16.0285,15.9566,15.9732,208400.0
2005-03-31 15:30:00,28.88,28.91,28.85,28.85,179200.0,15.9732,15.9898,15.9566,15.9566,179200.0
2005-03-31 15:40:00,28.85,28.85,28.7,28.7,248200.0,15.9566,15.9566,15.8736,15.8736,248200.0
2005-03-31 15:50:00,28.69,28.82,28.68,28.79,313400.0,15.8681,15.94,15.8626,15.9234,313400.0
2005-04-01 09:30:00,28.85,29.23,28.85,29.15,292400.0,15.9566,16.1668,15.9566,16.1225,292400.0
2005-04-01 09:40:00,29.14,29.5,29.06,29.46,219000.0,16.117,16.3161,16.0727,16.294,219000.0
2005-04-01 09:50:00,29.47,29.47,29.2,29.29,438600.0,16.2995,16.2995,16.1502,16.2,438600.0
2005-04-01 10:00:00,29.3,29.36,29.11,29.11,274000.0,16.2055,16.2387,16.1004,16.1004,274000.0
2005-04-01 10:10:00,29.14,29.21,29.04,29.08,272400.0,16.117,16.1557,16.0617,16.0838,272400.0
2005-04-01 10:20:00,29.08,29.14,28.81,28.82,131400.0,16.0838,16.117,15.9345,15.94,131400.0
2005-04-01 10:30:00,28.82,28.82,28.68,28.72,452200.0,15.94,15.94,15.8626,15.8847,452200.0
2005-04-01 10:40:00,28.72,28.9,28.72,28.84,248200.0,15.8847,15.9842,15.8847,15.9511,248200.0
2005-04-01 10:50:00,28.86,29.08,28.86,28.98,307000.0,15.9621,16.0838,15.9621,16.0285,307000.0
2005-04-01 11:00:00,28.98,29.03,28.91,29.0,222000.0,16.0285,16.0562,15.9898,16.0396,222000.0
2005-04-01 11:10:00,29.0,29.05,28.96,29.05,116200.0,16.0396,16.0672,16.0174,16.0672,116200.0
2005-04-01 11:20:00,29.07,29.1,29.04,29.08,103600.0,16.0783,16.0949,16.0617,16.0838,103600.0
2005-04-01 11:30:00,29.08,29.13,29.05,29.06,104000.0,16.0838,16.1115,16.0672,16.0727,104000.0
2005-04-01 11:40:00,29.05,29.11,29.05,29.11,53400.0,16.0672,16.1004,16.0672,16.1004,53400.0
2005-04-01 11:50:00,29.11,29.27,29.11,29.25,139400.0,16.1004,16.1889,16.1004,16.1778,139400.0
2005-04-01 12:00:00,29.23,29.24,29.14,29.15,96200.0,16.1668,16.1723,16.117,16.1225,96200.0
2005-04-01 12:10:00,29.15,29.15,28.95,28.95,208000.0,16.1225,16.1225,16.0119,16.0119,208000.0
2005-04-01 12:20:00,28.95,29.05,28.9,29.03,104000.0,16.0119,16.0672,15.9842,16.0562,104000.0
2005-04-01 12:30:00,29.03,29.03,28.96,28.98,87400.0,16.0562,16.0562,16.0174,16.0285,87400.0
2005-04-01 12:40:00,28.98,29.08,28.98,29.08,80000.0,16.0285,16.0838,16.0285,16.0838,80000.0
2005-04-01 12:50:00,29.07,29.13,29.04,29.13,101400.0,16.0783,16.1115,16.0617,16.1115,101400.0
2005-04-01 13:00:00,29.13,29.13,29.09,29.12,126800.0,16.1115,16.1115,16.0893,16.1059,126800.0
2005-04-01 13:10:00,29.12,29.2,29.11,29.17,51600.0,16.1059,16.1502,16.1004,16.1336,51600.0
2005-04-01 13:20:00,29.18,29.25,29.17,29.2,73400.0,16.1391,16.1778,16.1336,16.1502,73400.0
2005-04-01 13:30:00,29.2,29.2,29.07,29.18,70200.0,16.1502,16.1502,16.0783,16.1391,70200.0
2005-04-01 13:40:00,29.18,29.2,29.13,29.18,53200.0,16.1391,16.1502,16.1115,16.1391,53200.0
2005-04-01 13:50:00,29.2,29.23,29.14,29.2,56800.0,16.1502,16.1668,16.117,16.1502,56800.0
2005-04-01 14:00:00,29.2,29.23,29.15,29.23,64800.0,16.1502,16.1668,16.1225,16.1668,64800.0
2005-04-01 14:10:00,29.2,29.23,29.17,29.17,69000.0,16.1502,16.1668,16.1336,16.1336,69000.0
2005-04-01 14:20:00,29.17,29.24,29.16,29.21,66400.0,16.1336,16.1723,16.1281,16.1557,66400.0
2005-04-01 14:30:00,29.21,29.22,29.18,29.22,137400.0,16.1557,16.1612,16.1391,16.1612,137400.0
2005-04-01 14:40:00,29.23,29.25,29.21,29.23,66000.0,16.1668,16.1778,16.1557,16.1668,66000.0
2005-04-01 14:50:00,29.23,29.24,29.18,29.18,88800.0,16.1668,16.1723,16.1391,16.1391,88800.0
2005-04-01 15:00:00,29.18,29.25,29.18,29.25,197400.0,16.1391,16.1778,16.1391,16.1778,197400.0
2005-04-01 15:10:00,29.25,29.31,29.23,29.25,113400.0,16.1778,16.211,16.1668,16.1778,113400.0
2005-04-01 15:20:00,29.24,29.25,29.21,29.24,106800.0,16.1723,16.1778,16.1557,16.1723,106800.0
2005-04-01 15:30:00,29.25,29.25,29.18,29.19,156800.0,16.1778,16.1778,16.1391,16.1446,156800.0
2005-04-01 15:40:00,29.18,29.22,29.18,29.21,106800.0,16.1391,16.1612,16.1391,16.1557,106800.0
2005-04-01 15:50:00,29.21,29.21,29.16,29.2,257200.0,16.1557,16.1557,16.1281,16.1502,257200.0
2005-04-04 09:30:00,29.18,29.18,28.85,28.85,317400.0,16.1391,16.1391,15.9566,15.9566,317400.0
2005-04-04 09:40:00,28.85,28.85,28.42,28.49,365400.0,15.9566,15.9566,15.7188,15.7575,365400.0
2005-04-04 09:50:00,28.49,28.7,28.44,28.66,331400.0,15.7575,15.8736,15.7298,15.8515,331400.0
2005-04-04 10:00:00,28.66,28.74,28.59,28.61,253400.0,15.8515,15.8958,15.8128,15.8239,253400.0
2005-04-04 10:10:00,28.6,28.67,28.51,28.52,164200.0,15.8183,15.857,15.7685,15.7741,164200.0
2005-04-04 10:20:00,28.53,28.56,28.46,28.52,195800.0,15.7796,15.7962,15.7409,15.7741,195800.0
2005-04-04 10:30:00,28.53,28.68,28.47,28.68,191800.0,15.7796,15.8626,15.7464,15.8626,191800.0
2005-04-04 10:40:00,28.68,28.78,28.63,28.66,132800.0,15.8626,15.9179,15.8349,15.8515,132800.0
2005-04-04 10:50:00,28.66,28.79,28.66,28.78,117200.0,15.8515,15.9234,15.8515,15.9179,117200.0
2005-04-04 11:00:00,28.77,28.97,28.77,28.95,127800.0,15.9123,16.023,15.9123,16.0119,127800.0
2005-04-04 11:10:00,28.95,28.95,28.78,28.81,158400.0,16.0119,16.0119,15.9179,15.9345,158400.0
2005-04-04 11:20:00,28.81,28.85,28.78,28.82,108800.0,15.9345,15.9566,15.9179,15.94,108800.0
2005-04-04 11:30:00,28.82,28.92,28.82,28.92,159600.0,15.94,15.9953,15.94,15.9953,159600.0
2005-04-04 11:40:00,28.92,28.93,28.88,28.9,120800.0,15.9953,16.0008,15.9732,15.9842,120800.0
2005-04-04 11:50:00,28.89,29.36,28.89,28.97,130600.0,15.9787,16.2387,15.9787,16.023,130600.0
2005-04-04 12:00:00,28.97,29.0,28.91,28.91,142600.0,16.023,16.0396,15.9898,15.9898,142600.0
2005-04-04 12:10:00,28.91,28.95,28.84,28.95,104800.0,15.9898,16.0119,15.9511,16.0119,104800.0
2005-04-04 12:20:00,28.96,28.97,28.89,28.9,69800.0,16.0174,16.023,15.9787,15.9842,69800.0
2005-04-04 12:30:00,28.9,28.9,28.78,28.8,98000.0,15.9842,15.9842,15.9179,15.9289,98000.0
2005-04-04 12:40:00,28.8,28.8,28.72,28.73,60800.0,15.9289,15.9289,15.8847,15.8902,60800.0
2005-04-04 12:50:00,28.73,28.74,28.62,28.68,95800.0,15.8902,15.8958,15.8294,15.8626,95800.0
2005-04-04 13:00:00,28.68,28.7,28.65,28.68,81000.0,15.8626,15.8736,15.846,15.8626,81000.0
2005-04-04 13:10:00,28.68,28.68,28.63,28.66,60800.0,15.8626,15.8626,15.8349,15.8515,60800.0
2005-04-04 13:20:00,28.65,28.67,28.64,28.67,74800.0,15.846,15.857,15.8404,15.857,74800.0
2005-04-04 13:30:00,28.67,28.73,28.67,28.68,86000.0,15.857,15.8902,15.857,15.8626,86000.0
2005-04-04 13:40:00,28.68,28.68,28.62,28.67,87400.0,15.8626,15.8626,15.8294,15.857,87400.0
2005-04-04 13:50:00,28.66,28.77,28.65,28.77,91200.0,15.8515,15.9123,15.846,15.9123,91200.0
2005-04-04 14:00:00,28.77,28.85,28.75,28.83,80600.0,15.9123,15.9566,15.9013,15.9455,80600.0
2005-04-04 14:10:00,28.83,28.92,28.83,28.87,90000.0,15.9455,15.9953,15.9455,15.9677,90000.0
2005-04-04 14:20:00,28.87,28.92,28.84,28.85,51200.0,15.9677,15.9953,15.9511,15.9566,51200.0
2005-04-04 14:30:00,28.85,28.88,28.79,28.88,121200.0,15.9566,15.9732,15.9234,15.9732,121200.0
2005-04-04 14:40:00,28.88,29.06,28.88,29.04,112000.0,15.9732,16.0727,15.9732,16.0617,112000.0
2005-04-04 14:50:00,29.05,29.09,29.03,29.03,91600.0,16.0672,16.0893,16.0562,16.0562,91600.0
2005-04-04 15:00:00,29.0,29.03,28.93,28.96,124800.0,16.0396,16.0562,16.0008,16.0174,124800.0
2005-04-04 15:10:00,28.96,29.05,28.95,29.05,105600.0,16.0174,16.0672,16.0119,16.0672,105600.0
2005-04-04 15:20:00,29.04,29.11,29.0,29.05,99000.0,16.0617,16.1004,16.0396,16.0672,99000.0
2005-04-04 15:30:00,29.06,29.06,28.88,28.96,175200.0,16.0727,16.0727,15.9732,16.0174,175200.0
2005-04-04 15:40:00,28.97,29.03,28.88,28.88,133600.0,16.023,16.0562,15.9732,15.9732,133600.0
2005-04-04 15:50:00,28.88,28.95,28.88,28.88,188400.0,15.9732,16.0119,15.9732,15.9732,188400.0
2005-04-05 09:30:00,29.33,29.64,29.33,29.58,176600.0,16.2221,16.3935,16.2221,16.3603,176600.0
2005-04-05 09:40:00,29.63,29.68,29.25,29.25,387000.0,16.388,16.4157,16.1778,16.1778,387000.0
2005-04-05 09:50:00,29.25,29.3,29.17,29.28,267400.0,16.1778,16.2055,16.1336,16.1944,267400.0
2005-04-05 10:00:00,29.28,29.37,29.25,29.25,158000.0,16.1944,16.2442,16.1778,16.1778,158000.0
2005-04-05 10:10:00,29.25,29.25,29.05,29.06,223800.0,16.1778,16.1778,16.0672,16.0727,223800.0
2005-04-05 10:20:00,29.06,29.11,29.01,29.09,216600.0,16.0727,16.1004,16.0451,16.0893,216600.0
2005-04-05 10:30:00,29.1,29.28,29.09,29.24,209000.0,16.0949,16.1944,16.0893,16.1723,209000.0
2005-04-05 10:40:00,29.26,29.3,29.13,29.2,137200.0,16.1834,16.2055,16.1115,16.1502,137200.0
2005-04-05 10:50:00,29.2,29.2,29.15,29.18,103000.0,16.1502,16.1502,16.1225,16.1391,103000.0
2005-04-05 11:00:00,29.17,29.18,29.09,29.13,140200.0,16.1336,16.1391,16.0893,16.1115,140200.0
2005-04-05 11:10:00,29.13,29.24,29.13,29.19,81000.0,16.1115,16.1723,16.1115,16.1446,81000.0
2005-04-05 11:20:00,29.19,29.19,29.06,29.08,94800.0,16.1446,16.1446,16.0727,16.0838,94800.0
2005-04-05 11:30:00,29.09,29.14,29.04,29.14,109200.0,16.0893,16.117,16.0617,16.117,109200.0
2005-04-05 11:40:00,29.14,29.21,29.11,29.12,52400.0,16.117,16.1557,16.1004,16.1059,52400.0
2005-04-05 11:50:00,29.13,29.15,29.03,29.04,56600.0,16.1115,16.1225,16.0562,16.0617,56600.0
2005-04-05 12:00:00,29.04,29.12,29.04,29.11,56400.0,16.0617,16.1059,16.0617,16.1004,56400.0
2005-04-05 12:10:00,29.1,29.1,28.99,29.01,96200.0,16.0949,16.0949,16.034,16.0451,96200.0
2005-04-05 12:20:00,29.02,29.03,28.94,28.97,83600.0,16.0506,16.0562,16.0064,16.023,83600.0
2005-04-05 12:30:00,28.97,29.08,28.95,29.08,97200.0,16.023,16.0838,16.0119,16.0838,97200.0
2005-04-05 12:40:00,29.08,29.14,29.08,29.11,56200.0,16.0838,16.117,16.0838,16.1004,56200.0
2005-04-05 12:50:00,29.11,29.16,29.1,29.13,55200.0,16.1004,16.1281,16.0949,16.1115,55200.0
2005-04-05 13:00:00,29.13,29.18,29.12,29.18,105600.0,16.1115,16.1391,16.1059,16.1391,105600.0
2005-04-05 13:10:00,29.18,29.2,29.16,29.17,68200.0,16.1391,16.1502,16.1281,16.1336,68200.0
2005-04-05 13:20:00,29.17,29.17,29.13,29.15,89600.0,16.1336,16.1336,16.1115,16.1225,89600.0
2005-04-05 13:30:00,29.16,29.18,29.15,29.15,88600.0,16.1281,16.1391,16.1225,16.1225,88600.0
2005-04-05 13:40:00,29.15,29.18,29.12,29.18,107000.0,16.1225,16.1391,16.1059,16.1391,107000.0
2005-04-05 13:50:00,29.18,29.2,29.14,29.18,75200.0,16.1391,16.1502,16.117,16.1391,75200.0
2005-04-05 14:00:00,29.19,29.25,29.06,29.08,122400.0,16.1446,16.1778,16.0727,16.0838,122400.0
2005-04-05 14:10:00,29.08,29.13,28.99,29.04,99200.0,16.0838,16.1115,16.034,16.0617,99200.0
2005-04-05 14:20:00,29.06,29.17,29.05,29.13,66400.0,16.0727,16.1336,16.0672,16.1115,66400.0
2005-04-05 14:30:00,29.13,29.13,29.04,29.06,50400.0,16.1115,16.1115,16.0617,16.0727,50400.0
2005-04-05 14:40:00,29.06,29.11,29.03,29.09,79600.0,16.0727,16.1004,16.0562,16.0893,79600.0
2005-04-05 14:50:00,29.09,29.13,29.01,29.03,72400.0,16.0893,16.1115,16.0451,16.0562,72400.0
2005-04-05 15:00:00,29.04,29.04,28.96,28.96,117800.0,16.0617,16.0617,16.0174,16.0174,117800.0
2005-04-05 15:10:00,28.96,28.98,28.92,28.92,105400.0,16.0174,16.0285,15.9953,15.9953,105400.0
2005-04-05 15:20:00,28.92,29.0,28.92,28.94,127800.0,15.9953,16.0396,15.9953,16.0064,127800.0
2005-04-05 15:30:00,28.95,29.0,28.95,28.97,93000.0,16.0119,16.0396,16.0119,16.023,93000.0
2005-04-05 15:40:00,28.97,28.98,28.76,28.8,416200.0,16.023,16.0285,15.9068,15.9289,416200.0
2005-04-05 15:50:00,28.8,28.91,28.75,28.91,324400.0,15.9289,15.9898,15.9013,15.9898,324400.0
2005-04-06 09:30:00,28.5,28.63,28.4,28.55,430000.0,15.763,15.8349,15.7077,15.7907,430000.0
2005-04-06 09:40:00,28.55,28.75,28.53,28.75,314200.0,15.7907,15.9013,15.7796,15.9013,314200.0
2005-04-06 09:50:00,28.77,28.92,28.75,28.79,362800.0,15.9123,15.9953,15.9013,15.9234,362800.0
2005-04-06 10:00:00,28.77,28.88,28.64,28.64,210000.0,15.9123,15.9732,15.8404,15.8404,210000.0
2005-04-06 10:10:00,28.63,28.8,28.61,28.65,177000.0,15.8349,15.9289,15.8239,15.846,177000.0
2005-04-06 10:20:00,28.63,28.65,28.51,28.53,129800.0,15.8349,15.846,15.7685,15.7796,129800.0
2005-04-06 10:30:00,28.53,28.63,28.43,28.5,144800.0,15.7796,15.8349,15.7243,15.763,144800.0
2005-04-06 10:40:00,28.5,28.67,28.46,28.48,133200.0,15.763,15.857,15.7409,15.752,133200.0
2005-04-06 10:50:00,28.48,28.66,28.46,28.64,90000.0,15.752,15.8515,15.7409,15.8404,90000.0
2005-04-06 11:00:00,28.64,28.75,28.64,28.74,128400.0,15.8404,15.9013,15.8404,15.8958,128400.0
2005-04-06 11:10:00,28.75,28.78,28.61,28.63,98800.0,15.9013,15.9179,15.8239,15.8349,98800.0
2005-04-06 11:20:00,28.65,28.75,28.63,28.72,111800.0,15.846,15.9013,15.8349,15.8847,111800.0
2005-04-06 11:30:00,28.71,28.75,28.7,28.71,61600.0,15.8792,15.9013,15.8736,15.8792,61600.0
2005-04-06 11:40:00,28.72,28.79,28.65,28.79,84200.0,15.8847,15.9234,15.846,15.9234,84200.0
2005-04-06 11:50:00,28.79,28.88,28.71,28.73,77600.0,15.9234,15.9732,15.8792,15.8902,77600.0
2005-04-06 12:00:00,28.73,28.85,28.71,28.83,42400.0,15.8902,15.9566,15.8792,15.9455,42400.0
2005-04-06 12:10:00,28.82,28.82,28.73,28.8,74400.0,15.94,15.94,15.8902,15.9289,74400.0
2005-04-06 12:20:00,28.79,28.91,28.79,28.88,72000.0,15.9234,15.9898,15.9234,15.9732,72000.0
2005-04-06 12:30:00,28.88,29.08,28.88,29.05,85200.0,15.9732,16.0838,15.9732,16.0672,85200.0
2005-04-06 12:40:00,29.02,29.03,28.98,29.03,49200.0,16.0506,16.0562,16.0285,16.0562,49200.0
2005-04-06 12:50:00,29.03,29.03,28.94,28.95,49000.0,16.0562,16.0562,16.0064,16.0119,49000.0
2005-04-06 13:00:00,28.95,29.06,28.9,29.06,98000.0,16.0119,16.0727,15.9842,16.0727,98000.0
2005-04-06 13:10:00,29.06,29.15,28.99,29.04,109400.0,16.0727,16.1225,16.034,16.0617,109400.0
2005-04-06 13:20:00,29.04,29.04,28.94,28.96,74800.0,16.0617,16.0617,16.0064,16.0174,74800.0
2005-04-06 13:30:00,28.96,29.06,28.95,29.0,107400.0,16.0174,16.0727,16.0119,16.0396,107400.0
2005-04-06 13:40:00,29.03,29.06,28.96,28.98,46400.0,16.0562,16.0727,16.0174,16.0285,46400.0
2005-04-06 13:50:00,28.98,29.02,28.76,28.96,137400.0,16.0285,16.0506,15.9068,16.0174,137400.0
2005-04-06 14:00:00,28.94,29.0,28.86,28.89,113200.0,16.0064,16.0396,15.9621,15.9787,113200.0
2005-04-06 14:10:00,28.9,28.91,28.86,28.9,79200.0,15.9842,15.9898,15.9621,15.9842,79200.0
2005-04-06 14:20:00,28.9,29.01,28.85,28.99,104800.0,15.9842,16.0451,15.9566,16.034,104800.0
2005-04-06 14:30:00,28.99,28.99,28.85,28.96,46600.0,16.034,16.034,15.9566,16.0174,46600.0
2005-04-06 14:40:00,28.96,29.05,28.9,29.03,57200.0,16.0174,16.0672,15.9842,16.0562,57200.0
2005-04-06 14:50:00,29.03,29.1,29.02,29.02,70400.0,16.0562,16.0949,16.0506,16.0506,70400.0
2005-04-06 15:00:00,29.02,29.02,28.96,29.02,62400.0,16.0506,16.0506,16.0174,16.0506,62400.0
2005-04-06 15:10:00,29.0,29.05,28.96,29.0,63200.0,16.0396,16.0672,16.0174,16.0396,63200.0
2005-04-06 15:20:00,28.99,29.0,28.82,28.9,165600.0,16.034,16.0396,15.94,15.9842,165600.0
2005-04-06 15:30:00,28.87,28.94,28.81,28.9,104800.0,15.9677,16.0064,15.9345,15.9842,104800.0
2005-04-06 15:40:00,28.9,28.97,28.85,28.87,100600.0,15.9842,16.023,15.9566,15.9677,100600.0
2005-04-06 15:50:00,28.87,28.88,28.81,28.87,242000.0,15.9677,15.9732,15.9345,15.9677,242000.0
2005-04-07 09:30:00,28.95,29.11,28.79,29.11,195400.0,16.0119,16.1004,15.9234,16.1004,195400.0
2005-04-07 09:40:00,29.11,29.11,28.59,28.74,303400.0,16.1004,16.1004,15.8128,15.8958,303400.0
2005-04-07 09:50:00,28.74,28.88,28.67,28.83,100600.0,15.8958,15.9732,15.857,15.9455,100600.0
2005-04-07 10:00:00,28.83,28.86,28.62,28.69,156000.0,15.9455,15.9621,15.8294,15.8681,156000.0
2005-04-07 10:10:00,28.68,28.83,28.65,28.74,39400.0,15.8626,15.9455,15.846,15.8958,39400.0
2005-04-07 10:20:00,28.74,28.78,28.72,28.78,49600.0,15.8958,15.9179,15.8847,15.9179,49600.0
2005-04-07 10:30:00,28.78,28.82,28.74,28.74,71400.0,15.9179,15.94,15.8958,15.8958,71400.0
2005-04-07 10:40:00,28.72,28.77,28.68,28.74,123000.0,15.8847,15.9123,15.8626,15.8958,123000.0
2005-04-07 10:50:00,28.74,28.74,28.61,28.61,135600.0,15.8958,15.8958,15.8239,15.8239,135600.0
2005-04-07 11:00:00,28.6,28.65,28.55,28.58,125800.0,15.8183,15.846,15.7907,15.8073,125800.0
2005-04-07 11:10:00,28.59,28.7,28.58,28.68,74400.0,15.8128,15.8736,15.8073,15.8626,74400.0
2005-04-07 11:20:00,28.7,28.71,28.65,28.66,66800.0,15.8736,15.8792,15.846,15.8515,66800.0
2005-04-07 11:30:00,28.66,28.71,28.66,28.71,60400.0,15.8515,15.8792,15.8515,15.8792,60400.0
2005-04-07 11:40:00,28.7,28.7,28.59,28.61,56600.0,15.8736,15.8736,15.8128,15.8239,56600.0
2005-04-07 11:50:00,28.61,28.68,28.61,28.64,84800.0,15.8239,15.8626,15.8239,15.8404,84800.0
2005-04-07 12:00:00,28.64,28.68,28.63,28.68,149000.0,15.8404,15.8626,15.8349,15.8626,149000.0
2005-04-07 12:10:00,28.68,28.7,28.65,28.68,117000.0,15.8626,15.8736,15.846,15.8626,117000.0
2005-04-07 12:20:00,28.68,28.68,28.65,28.68,50200.0,15.8626,15.8626,15.846,15.8626,50200.0
2005-04-07 12:30:00,28.68,28.68,28.64,28.66,143600.0,15.8626,15.8626,15.8404,15.8515,143600.0
2005-04-07 12:40:00,28.66,28.67,28.6,28.6,100800.0,15.8515,15.857,15.8183,15.8183,100800.0
2005-04-07 12:50:00,28.61,28.64,28.58,28.58,64200.0,15.8239,15.8404,15.8073,15.8073,64200.0
2005-04-07 13:00:00,28.59,28.63,28.57,28.59,56400.0,15.8128,15.8349,15.8017,15.8128,56400.0
2005-04-07 13:10:00,28.59,28.65,28.59,28.61,44400.0,15.8128,15.846,15.8128,15.8239,44400.0
2005-04-07 13:20:00,28.61,28.63,28.5,28.5,70000.0,15.8239,15.8349,15.763,15.763,70000.0
2005-04-07 13:30:00,28.48,28.52,28.45,28.48,94800.0,15.752,15.7741,15.7354,15.752,94800.0
2005-04-07 13:40:00,28.48,28.52,28.36,28.47,236800.0,15.752,15.7741,15.6856,15.7464,236800.0
2005-04-07 13:50:00,28.47,28.56,28.36,28.52,117600.0,15.7464,15.7962,15.6856,15.7741,117600.0
2005-04-07 14:00:00,28.55,28.64,28.55,28.59,77400.0,15.7907,15.8404,15.7907,15.8128,77400.0
2005-04-07 14:10:00,28.6,28.63,28.55,28.57,128600.0,15.8183,15.8349,15.7907,15.8017,128600.0
2005-04-07 14:20:00,28.57,28.57,28.37,28.41,165400.0,15.8017,15.8017,15.6911,15.7132,165400.0
2005-04-07 14:30:00,28.42,28.57,28.41,28.53,109800.0,15.7188,15.8017,15.7132,15.7796,109800.0
2005-04-07 14:40:00,28.54,28.55,28.45,28.5,155400.0,15.7851,15.7907,15.7354,15.763,155400.0
2005-04-07 14:50:00,28.51,28.56,28.47,28.54,144400.0,15.7685,15.7962,15.7464,15.7851,144400.0
2005-04-07 15:00:00,28.56,28.63,28.54,28.61,123800.0,15.7962,15.8349,15.7851,15.8239,123800.0
2005-04-07 15:10:00,28.61,28.65,28.6,28.62,143000.0,15.8239,15.846,15.8183,15.8294,143000.0
2005-04-07 15:20:00,28.62,28.64,28.54,28.58,123400.0,15.8294,15.8404,15.7851,15.8073,123400.0
2005-04-07 15:30:00,28.58,28.65,28.56,28.61,186000.0,15.8073,15.846,15.7962,15.8239,186000.0
2005-04-07 15:40:00,28.61,28.66,28.56,28.6,162800.0,15.8239,15.8515,15.7962,15.8183,162800.0
2005-04-07 15:50:00,28.61,28.64,28.58,28.64,246200.0,15.8239,15.8404,15.8073,15.8404,246200.0
2005-04-08 09:30:00,28.15,28.3,28.13,28.3,266800.0,15.5694,15.6524,15.5584,15.6524,266800.0
2005-04-08 09:40:00,28.3,28.3,27.95,28.05,584400.0,15.6524,15.6524,15.4588,15.5141,584400.0
2005-04-08 09:50:00,28.05,28.07,27.7,27.95,361800.0,15.5141,15.5252,15.3205,15.4588,361800.0
2005-04-08 10:00:00,27.95,28.05,27.88,28.0,273800.0,15.4588,15.5141,15.4201,15.4865,273800.0
2005-04-08 10:10:00,28.0,28.0,27.83,27.88,343600.0,15.4865,15.4865,15.3924,15.4201,343600.0
2005-04-08 10:20:00,27.89,27.97,27.7,27.75,495400.0,15.4256,15.4699,15.3205,15.3482,495400.0
2005-04-08 10:30:00,27.73,27.74,27.61,27.73,455000.0,15.3371,15.3427,15.2708,15.3371,455000.0
2005-04-08 10:40:00,27.73,27.87,27.73,27.84,329800.0,15.3371,15.4146,15.3371,15.398,329800.0
2005-04-08 10:50:00,27.84,27.97,27.84,27.95,256000.0,15.398,15.4699,15.398,15.4588,256000.0
2005-04-08 11:00:00,27.97,27.97,27.88,27.93,226800.0,15.4699,15.4699,15.4201,15.4478,226800.0
2005-04-08 11:10:00,27.93,27.93,27.88,27.91,284400.0,15.4478,15.4478,15.4201,15.4367,284400.0
2005-04-08 11:20:00,27.92,28.02,27.89,27.93,226200.0,15.4422,15.4975,15.4256,15.4478,226200.0
2005-04-08 11:30:00,27.93,27.95,27.88,27.9,111200.0,15.4478,15.4588,15.4201,15.4312,111200.0
2005-04-08 11:40:00,27.9,27.9,27.83,27.88,216400.0,15.4312,15.4312,15.3924,15.4201,216400.0
2005-04-08 11:50:00,27.89,27.93,27.83,27.85,183000.0,15.4256,15.4478,15.3924,15.4035,183000.0
2005-04-08 12:00:00,27.85,27.86,27.82,27.84,68200.0,15.4035,15.409,15.3869,15.398,68200.0
2005-04-08 12:10:00,27.84,27.88,27.83,27.85,123600.0,15.398,15.4201,15.3924,15.4035,123600.0
2005-04-08 12:20:00,27.85,27.86,27.81,27.83,55800.0,15.4035,15.409,15.3814,15.3924,55800.0
2005-04-08 12:30:00,27.83,27.86,27.81,27.85,87400.0,15.3924,15.409,15.3814,15.4035,87400.0
2005-04-08 12:40:00,27.85,27.92,27.85,27.88,84800.0,15.4035,15.4422,15.4035,15.4201,84800.0
2005-04-08 12:50:00,27.86,27.87,27.78,27.78,91400.0,15.409,15.4146,15.3648,15.3648,91400.0
2005-04-08 13:00:00,27.78,27.87,27.78,27.81,129400.0,15.3648,15.4146,15.3648,15.3814,129400.0
2005-04-08 13:10:00,27.81,27.85,27.75,27.78,124400.0,15.3814,15.4035,15.3482,15.3648,124400.0
2005-04-08 13:20:00,27.78,27.82,27.72,27.72,97800.0,15.3648,15.3869,15.3316,15.3316,97800.0
2005-04-08 13:30:00,27.72,27.81,27.71,27.81,58200.0,15.3316,15.3814,15.3261,15.3814,58200.0
2005-04-08 13:40:00,27.8,27.81,27.75,27.75,55400.0,15.3759,15.3814,15.3482,15.3482,55400.0
2005-04-08 13:50:00,27.75,27.8,27.75,27.78,231000.0,15.3482,15.3759,15.3482,15.3648,231000.0
2005-04-08 14:00:00,27.78,27.8,27.72,27.73,72800.0,15.3648,15.3759,15.3316,15.3371,72800.0
2005-04-08 14:10:00,27.75,27.75,27.67,27.71,122600.0,15.3482,15.3482,15.304,15.3261,122600.0
2005-04-08 14:20:00,27.72,27.72,27.66,27.68,135000.0,15.3316,15.3316,15.2984,15.3095,135000.0
2005-04-08 14:30:00,27.68,27.69,27.59,27.62,195600.0,15.3095,15.315,15.2597,15.2763,195600.0
2005-04-08 14:40:00,27.62,27.64,27.56,27.56,74400.0,15.2763,15.2874,15.2431,15.2431,74400.0
2005-04-08 14:50:00,27.56,27.66,27.56,27.65,154600.0,15.2431,15.2984,15.2431,15.2929,154600.0
2005-04-08 15:00:00,27.66,27.68,27.64,27.66,82200.0,15.2984,15.3095,15.2874,15.2984,82200.0
2005-04-08 15:10:00,27.66,27.66,27.58,27.61,148600.0,15.2984,15.2984,15.2542,15.2708,148600.0
2005-04-08 15:20:00,27.61,27.61,27.56,27.57,131400.0,15.2708,15.2708,15.2431,15.2486,131400.0
2005-04-08 15:30:00,27.57,27.61,27.54,27.6,167800.0,15.2486,15.2708,15.232,15.2652,167800.0
2005-04-08 15:40:00,27.6,27.61,27.55,27.56,225000.0,15.2652,15.2708,15.2376,15.2431,225000.0
2005-04-08 15:50:00,27.56,27.67,27.55,27.63,317800.0,15.2431,15.304,15.2376,15.2818,317800.0
2005-04-11 09:30:00,27.64,27.69,27.39,27.6,395200.0,15.2874,15.315,15.1491,15.2652,395200.0
2005-04-11 09:40:00,27.59,27.67,27.36,27.67,391200.0,15.2597,15.304,15.1325,15.304,391200.0
2005-04-11 09:50:00,27.67,27.75,27.59,27.62,345400.0,15.304,15.3482,15.2597,15.2763,345400.0
2005-04-11 10:00:00,27.62,28.0,27.6,27.89,415200.0,15.2763,15.4865,15.2652,15.4256,415200.0
2005-04-11 10:10:00,27.9,27.9,27.78,27.79,226800.0,15.4312,15.4312,15.3648,15.3703,226800.0
2005-04-11 10:20:00,27.8,27.8,27.56,27.66,187200.0,15.3759,15.3759,15.2431,15.2984,187200.0
2005-04-11 10:30:00,27.66,27.7,27.58,27.61,166400.0,15.2984,15.3205,15.2542,15.2708,166400.0
2005-04-11 10:40:00,27.6,27.65,27.48,27.52,92800.0,15.2652,15.2929,15.1989,15.221,92800.0
2005-04-11 10:50:00,27.48,27.5,27.43,27.46,117000.0,15.1989,15.2099,15.1712,15.1878,117000.0
2005-04-11 11:00:00,27.49,27.73,27.43,27.7,170800.0,15.2044,15.3371,15.1712,15.3205,170800.0
2005-04-11 11:10:00,27.71,27.71,27.59,27.67,187200.0,15.3261,15.3261,15.2597,15.304,187200.0
2005-04-11 11:20:00,27.68,27.69,27.63,27.66,96800.0,15.3095,15.315,15.2818,15.2984,96800.0
2005-04-11 11:30:00,27.66,27.68,27.59,27.64,54800.0,15.2984,15.3095,15.2597,15.2874,54800.0
2005-04-11 11:40:00,27.65,27.68,27.65,27.68,46800.0,15.2929,15.3095,15.2929,15.3095,46800.0
2005-04-11 11:50:00,27.68,27.73,27.67,27.67,107400.0,15.3095,15.3371,15.304,15.304,107400.0
2005-04-11 12:00:00,27.67,27.7,27.63,27.64,149200.0,15.304,15.3205,15.2818,15.2874,149200.0
2005-04-11 12:10:00,27.64,27.65,27.62,27.63,56200.0,15.2874,15.2929,15.2763,15.2818,56200.0
2005-04-11 12:20:00,27.63,27.63,27.48,27.53,117600.0,15.2818,15.2818,15.1989,15.2265,117600.0
2005-04-11 12:30:00,27.53,27.59,27.52,27.57,95800.0,15.2265,15.2597,15.221,15.2486,95800.0
2005-04-11 12:40:00,27.56,27.63,27.56,27.61,47800.0,15.2431,15.2818,15.2431,15.2708,47800.0
2005-04-11 12:50:00,27.63,27.67,27.61,27.67,62400.0,15.2818,15.304,15.2708,15.304,62400.0
2005-04-11 13:00:00,27.68,27.7,27.59,27.59,62000.0,15.3095,15.3205,15.2597,15.2597,62000.0
2005-04-11 13:10:00,27.58,27.68,27.54,27.67,104600.0,15.2542,15.3095,15.232,15.304,104600.0
2005-04-11 13:20:00,27.66,27.68,27.6,27.63,40600.0,15.2984,15.3095,15.2652,15.2818,40600.0
2005-04-11 13:30:00,27.62,27.67,27.58,27.6,52800.0,15.2763,15.304,15.2542,15.2652,52800.0
2005-04-11 13:40:00,27.58,27.66,27.58,27.62,50000.0,15.2542,15.2984,15.2542,15.2763,50000.0
2005-04-11 13:50:00,27.63,27.65,27.53,27.55,55000.0,15.2818,15.2929,15.2265,15.2376,55000.0
2005-04-11 14:00:00,27.57,27.59,27.5,27.59,50400.0,15.2486,15.2597,15.2099,15.2597,50400.0
2005-04-11 14:10:00,27.6,27.64,27.56,27.63,92600.0,15.2652,15.2874,15.2431,15.2818,92600.0
2005-04-11 14:20:00,27.63,27.67,27.55,27.6,54200.0,15.2818,15.304,15.2376,15.2652,54200.0
2005-04-11 14:30:00,27.59,27.7,27.59,27.68,55200.0,15.2597,15.3205,15.2597,15.3095,55200.0
2005-04-11 14:40:00,27.68,27.79,27.68,27.77,120000.0,15.3095,15.3703,15.3095,15.3593,120000.0
2005-04-11 14:50:00,27.75,27.75,27.65,27.69,86000.0,15.3482,15.3482,15.2929,15.315,86000.0
2005-04-11 15:00:00,27.69,27.72,27.65,27.67,82400.0,15.315,15.3316,15.2929,15.304,82400.0
2005-04-11 15:10:00,27.67,27.74,27.65,27.74,132600.0,15.304,15.3427,15.2929,15.3427,132600.0
2005-04-11 15:20:00,27.74,27.79,27.73,27.75,123800.0,15.3427,15.3703,15.3371,15.3482,123800.0
2005-04-11 15:30:00,27.77,27.77,27.67,27.75,132000.0,15.3593,15.3593,15.304,15.3482,132000.0
2005-04-11 15:40:00,27.75,27.79,27.71,27.78,138000.0,15.3482,15.3703,15.3261,15.3648,138000.0
2005-04-11 15:50:00,27.78,27.81,27.69,27.7,235600.0,15.3648,15.3814,15.315,15.3205,235600.0
2005-04-12 09:30:00,27.5,27.9,27.47,27.88,310000.0,15.2099,15.4312,15.1933,15.4201,310000.0
2005-04-12 09:40:00,27.88,27.94,27.59,27.68,264200.0,15.4201,15.4533,15.2597,15.3095,264200.0
2005-04-12 09:50:00,27.68,27.78,27.65,27.68,189400.0,15.3095,15.3648,15.2929,15.3095,189400.0
2005-04-12 10:00:00,27.7,27.77,27.64,27.68,250600.0,15.3205,15.3593,15.2874,15.3095,250600.0
2005-04-12 10:10:00,27.68,27.72,27.6,27.6,359800.0,15.3095,15.3316,15.2652,15.2652,359800.0
2005-04-12 10:20:00,27.63,27.63,27.44,27.52,279200.0,15.2818,15.2818,15.1767,15.221,279200.0
2005-04-12 10:30:00,27.51,27.54,27.45,27.5,228800.0,15.2155,15.232,15.1823,15.2099,228800.0
2005-04-12 10:40:00,27.5,27.56,27.4,27.42,310400.0,15.2099,15.2431,15.1546,15.1657,310400.0
2005-04-12 10:50:00,27.41,27.48,27.33,27.47,216200.0,15.1601,15.1989,15.1159,15.1933,216200.0
2005-04-12 11:00:00,27.47,27.49,27.33,27.34,334200.0,15.1933,15.2044,15.1159,15.1214,334200.0
2005-04-12 11:10:00,27.35,27.45,27.32,27.43,170400.0,15.127,15.1823,15.1104,15.1712,170400.0
2005-04-12 11:20:00,27.44,27.52,27.44,27.48,266000.0,15.1767,15.221,15.1767,15.1989,266000.0
2005-04-12 11:30:00,27.46,27.49,27.36,27.36,610600.0,15.1878,15.2044,15.1325,15.1325,610600.0
2005-04-12 11:40:00,27.36,27.49,27.36,27.42,160400.0,15.1325,15.2044,15.1325,15.1657,160400.0
2005-04-12 11:50:00,27.43,27.43,27.37,27.4,226600.0,15.1712,15.1712,15.138,15.1546,226600.0
2005-04-12 12:00:00,27.4,27.43,27.39,27.43,121200.0,15.1546,15.1712,15.1491,15.1712,121200.0
2005-04-12 12:10:00,27.43,27.46,27.43,27.43,263600.0,15.1712,15.1878,15.1712,15.1712,263600.0
2005-04-12 12:20:00,27.43,27.51,27.43,27.51,206000.0,15.1712,15.2155,15.1712,15.2155,206000.0
2005-04-12 12:30:00,27.52,27.54,27.48,27.49,152200.0,15.221,15.232,15.1989,15.2044,152200.0
2005-04-12 12:40:00,27.5,27.57,27.49,27.53,151600.0,15.2099,15.2486,15.2044,15.2265,151600.0
2005-04-12 12:50:00,27.53,27.57,27.5,27.5,49600.0,15.2265,15.2486,15.2099,15.2099,49600.0
2005-04-12 13:00:00,27.5,27.5,27.43,27.45,73800.0,15.2099,15.2099,15.1712,15.1823,73800.0
2005-04-12 13:10:00,27.45,27.45,27.41,27.43,154800.0,15.1823,15.1823,15.1601,15.1712,154800.0
2005-04-12 13:20:00,27.43,27.49,27.42,27.43,77600.0,15.1712,15.2044,15.1657,15.1712,77600.0
2005-04-12 13:30:00,27.44,27.44,27.28,27.32,173800.0,15.1767,15.1767,15.0882,15.1104,173800.0
2005-04-12 13:40:00,27.33,27.36,27.32,27.35,91600.0,15.1159,15.1325,15.1104,15.127,91600.0
2005-04-12 13:50:00,27.35,27.42,27.32,27.39,55200.0,15.127,15.1657,15.1104,15.1491,55200.0
2005-04-12 14:00:00,27.4,27.5,27.3,27.49,145000.0,15.1546,15.2099,15.0993,15.2044,145000.0
2005-04-12 14:10:00,27.49,27.73,27.49,27.71,206000.0,15.2044,15.3371,15.2044,15.3261,206000.0
2005-04-12 14:20:00,27.72,27.83,27.69,27.74,276800.0,15.3316,15.3924,15.315,15.3427,276800.0
2005-04-12 14:30:00,27.75,27.87,27.75,27.84,207000.0,15.3482,15.4146,15.3482,15.398,207000.0
2005-04-12 14:40:00,27.79,28.05,27.77,28.05,289400.0,15.3703,15.5141,15.3593,15.5141,289400.0
2005-04-12 14:50:00,28.05,28.14,27.91,28.06,275800.0,15.5141,15.5639,15.4367,15.5197,275800.0
2005-04-12 15:00:00,28.06,28.15,27.93,28.01,228200.0,15.5197,15.5694,15.4478,15.492,228200.0
2005-04-12 15:10:00,28.02,28.02,27.88,28.01,253000.0,15.4975,15.4975,15.4201,15.492,253000.0
2005-04-12 15:20:00,28.03,28.07,28.0,28.0,236600.0,15.5031,15.5252,15.4865,15.4865,236600.0
2005-04-12 15:30:00,28.0,28.03,27.88,27.88,282400.0,15.4865,15.5031,15.4201,15.4201,282400.0
2005-04-12 15:40:00,27.88,27.95,27.87,27.93,167400.0,15.4201,15.4588,15.4146,15.4478,167400.0
2005-04-12 15:50:00,27.93,28.08,27.93,28.0,228600.0,15.4478,15.5307,15.4478,15.4865,228600.0
2005-04-13 09:30:00,27.96,28.03,27.79,27.82,254600.0,15.4643,15.5031,15.3703,15.3869,254600.0
2005-04-13 09:40:00,27.81,27.81,27.45,27.53,294000.0,15.3814,15.3814,15.1823,15.2265,294000.0
2005-04-13 09:50:00,27.53,27.61,27.5,27.57,193600.0,15.2265,15.2708,15.2099,15.2486,193600.0
2005-04-13 10:00:00,27.57,27.57,27.41,27.46,211200.0,15.2486,15.2486,15.1601,15.1878,211200.0
2005-04-13 10:10:00,27.46,27.48,27.4,27.43,147800.0,15.1878,15.1989,15.1546,15.1712,147800.0
2005-04-13 10:20:00,27.42,27.48,27.2,27.23,218000.0,15.1657,15.1989,15.044,15.0606,218000.0
2005-04-13 10:30:00,27.22,27.37,27.14,27.14,485400.0,15.0551,15.138,15.0108,15.0108,485400.0
2005-04-13 10:40:00,27.14,27.25,27.04,27.13,367200.0,15.0108,15.0717,14.9555,15.0053,367200.0
2005-04-13 10:50:00,27.13,27.25,27.13,27.14,285000.0,15.0053,15.0717,15.0053,15.0108,285000.0
2005-04-13 11:00:00,27.15,27.15,26.83,26.83,370800.0,15.0163,15.0163,14.8394,14.8394,370800.0
2005-04-13 11:10:00,26.83,26.95,26.83,26.94,198400.0,14.8394,14.9057,14.8394,14.9002,198400.0
2005-04-13 11:20:00,26.94,27.03,26.93,26.99,199000.0,14.9002,14.95,14.8947,14.9279,199000.0
2005-04-13 11:30:00,26.99,27.18,26.97,27.09,507600.0,14.9279,15.0329,14.9168,14.9832,507600.0
2005-04-13 11:40:00,27.1,27.3,27.09,27.21,310000.0,14.9887,15.0993,14.9832,15.0495,310000.0
2005-04-13 11:50:00,27.21,27.24,26.93,26.96,579800.0,15.0495,15.0661,14.8947,14.9113,579800.0
2005-04-13 12:00:00,26.95,26.99,26.8,26.81,491000.0,14.9057,14.9279,14.8228,14.8283,491000.0
2005-04-13 12:10:00,26.8,26.91,26.8,26.84,123000.0,14.8228,14.8836,14.8228,14.8449,123000.0
2005-04-13 12:20:00,26.84,27.0,26.84,26.97,149200.0,14.8449,14.9334,14.8449,14.9168,149200.0
2005-04-13 12:30:00,26.99,27.0,26.87,26.88,269800.0,14.9279,14.9334,14.8615,14.867,269800.0
2005-04-13 12:40:00,26.88,26.96,26.88,26.93,116000.0,14.867,14.9113,14.867,14.8947,116000.0
2005-04-13 12:50:00,26.93,26.98,26.93,26.97,89400.0,14.8947,14.9223,14.8947,14.9168,89400.0
2005-04-13 13:00:00,26.97,27.0,26.91,26.95,171400.0,14.9168,14.9334,14.8836,14.9057,171400.0
2005-04-13 13:10:00,26.95,26.95,26.87,26.87,111000.0,14.9057,14.9057,14.8615,14.8615,111000.0
2005-04-13 13:20:00,26.86,26.88,26.75,26.83,105000.0,14.8559,14.867,14.7951,14.8394,105000.0
2005-04-13 13:30:00,26.83,26.84,26.71,26.72,280400.0,14.8394,14.8449,14.773,14.7785,280400.0
2005-04-13 13:40:00,26.72,26.76,26.52,26.52,173000.0,14.7785,14.8006,14.6679,14.6679,173000.0
2005-04-13 13:50:00,26.52,26.56,26.42,26.53,484200.0,14.6679,14.69,14.6126,14.6734,484200.0
2005-04-13 14:00:00,26.52,26.56,26.46,26.56,337400.0,14.6679,14.69,14.6347,14.69,337400.0
2005-04-13 14:10:00,26.58,26.58,26.46,26.46,277200.0,14.7011,14.7011,14.6347,14.6347,277200.0
2005-04-13 14:20:00,26.47,26.64,26.46,26.61,240400.0,14.6402,14.7343,14.6347,14.7177,240400.0
2005-04-13 14:30:00,26.62,26.67,26.55,26.61,216800.0,14.7232,14.7509,14.6845,14.7177,216800.0
2005-04-13 14:40:00,26.6,26.61,26.53,26.58,172200.0,14.7121,14.7177,14.6734,14.7011,172200.0
2005-04-13 14:50:00,26.58,26.59,26.44,26.49,375800.0,14.7011,14.7066,14.6237,14.6513,375800.0
2005-04-13 15:00:00,26.49,26.49,26.25,26.32,299800.0,14.6513,14.6513,14.5186,14.5573,299800.0
2005-04-13 15:10:00,26.32,26.34,26.2,26.28,503200.0,14.5573,14.5683,14.4909,14.5352,503200.0
2005-04-13 15:20:00,26.27,26.38,26.2,26.2,383600.0,14.5296,14.5905,14.4909,14.4909,383600.0
2005-04-13 15:30:00,26.2,26.27,26.1,26.27,448400.0,14.4909,14.5296,14.4356,14.5296,448400.0
2005-04-13 15:40:00,26.27,26.3,26.15,26.21,364400.0,14.5296,14.5462,14.4633,14.4964,364400.0
2005-04-13 15:50:00,26.19,26.28,26.15,26.15,707000.0,14.4854,14.5352,14.4633,14.4633,707000.0
2005-04-14 09:30:00,25.5,25.81,25.48,25.5,690200.0,14.1037,14.2752,14.0927,14.1037,690200.0
2005-04-14 09:40:00,25.55,25.85,25.4,25.73,572800.0,14.1314,14.2973,14.0484,14.231,572800.0
2005-04-14 09:50:00,25.74,25.75,25.59,25.67,448200.0,14.2365,14.242,14.1535,14.1978,448200.0
2005-04-14 10:00:00,25.65,25.67,25.46,25.46,405800.0,14.1867,14.1978,14.0816,14.0816,405800.0
2005-04-14 10:10:00,25.46,25.48,25.15,25.21,742400.0,14.0816,14.0927,13.9102,13.9434,742400.0
2005-04-14 10:20:00,25.18,25.33,25.15,25.18,551800.0,13.9268,14.0097,13.9102,13.9268,551800.0
2005-04-14 10:30:00,25.2,25.2,25.0,25.03,758200.0,13.9378,13.9378,13.8272,13.8438,758200.0
2005-04-14 10:40:00,25.02,25.43,25.01,25.4,542600.0,13.8383,14.065,13.8327,14.0484,542600.0
2005-04-14 10:50:00,25.39,25.42,25.24,25.24,370200.0,14.0429,14.0595,13.9599,13.9599,370200.0
2005-04-14 11:00:00,25.24,25.68,25.17,25.5,448400.0,13.9599,14.2033,13.9212,14.1037,448400.0
2005-04-14 11:10:00,25.5,25.66,25.47,25.5,411800.0,14.1037,14.1922,14.0872,14.1037,411800.0
2005-04-14 11:20:00,25.5,25.58,25.38,25.45,402600.0,14.1037,14.148,14.0374,14.0761,402600.0
2005-04-14 11:30:00,25.45,25.55,25.26,25.54,529600.0,14.0761,14.1314,13.971,14.1259,529600.0
2005-04-14 11:40:00,25.55,25.56,25.39,25.39,238200.0,14.1314,14.1369,14.0429,14.0429,238200.0
2005-04-14 11:50:00,25.4,25.47,25.33,25.43,161800.0,14.0484,14.0872,14.0097,14.065,161800.0
2005-04-14 12:00:00,25.41,25.41,25.21,25.25,145000.0,14.054,14.054,13.9434,13.9655,145000.0
2005-04-14 12:10:00,25.24,25.36,25.24,25.31,90600.0,13.9599,14.0263,13.9599,13.9987,90600.0
2005-04-14 12:20:00,25.32,25.32,25.23,25.25,204400.0,14.0042,14.0042,13.9544,13.9655,204400.0
2005-04-14 12:30:00,25.25,25.39,25.25,25.37,175400.0,13.9655,14.0429,13.9655,14.0318,175400.0
2005-04-14 12:40:00,25.37,25.38,25.28,25.29,115400.0,14.0318,14.0374,13.9821,13.9876,115400.0
2005-04-14 12:50:00,25.29,25.3,25.18,25.21,173800.0,13.9876,13.9931,13.9268,13.9434,173800.0
2005-04-14 13:00:00,25.22,25.24,25.17,25.18,121800.0,13.9489,13.9599,13.9212,13.9268,121800.0
2005-04-14 13:10:00,25.18,25.18,25.0,25.03,224800.0,13.9268,13.9268,13.8272,13.8438,224800.0
2005-04-14 13:20:00,25.0,25.02,24.81,24.81,415800.0,13.8272,13.8383,13.7221,13.7221,415800.0
2005-04-14 13:30:00,24.8,24.85,24.7,24.8,456800.0,13.7166,13.7442,13.6613,13.7166,456800.0
2005-04-14 13:40:00,24.79,24.83,24.64,24.68,645000.0,13.7111,13.7332,13.6281,13.6502,645000.0
2005-04-14 13:50:00,24.68,24.92,24.63,24.84,581600.0,13.6502,13.783,13.6226,13.7387,581600.0
2005-04-14 14:00:00,24.85,25.06,24.85,25.03,877000.0,13.7442,13.8604,13.7442,13.8438,877000.0
2005-04-14 14:10:00,25.03,25.18,25.03,25.17,345800.0,13.8438,13.9268,13.8438,13.9212,345800.0
2005-04-14 14:20:00,25.17,25.18,25.08,25.11,243200.0,13.9212,13.9268,13.8715,13.888,243200.0
2005-04-14 14:30:00,25.11,25.14,24.98,25.05,184000.0,13.888,13.9046,13.8161,13.8549,184000.0
2005-04-14 14:40:00,25.05,25.13,25.01,25.09,320000.0,13.8549,13.8991,13.8327,13.877,320000.0
2005-04-14 14:50:00,25.1,25.35,25.02,25.33,396000.0,13.8825,14.0208,13.8383,14.0097,396000.0
2005-04-14 15:00:00,25.33,25.34,25.06,25.07,366400.0,14.0097,14.0153,13.8604,13.8659,366400.0
2005-04-14 15:10:00,25.06,25.13,24.98,25.05,240600.0,13.8604,13.8991,13.8161,13.8549,240600.0
2005-04-14 15:20:00,25.05,25.06,25.0,25.01,188400.0,13.8549,13.8604,13.8272,13.8327,188400.0
2005-04-14 15:30:00,25.0,25.04,24.96,24.97,222800.0,13.8272,13.8493,13.8051,13.8106,222800.0
2005-04-14 15:40:00,24.97,24.99,24.86,24.89,348400.0,13.8106,13.8217,13.7498,13.7664,348400.0
2005-04-14 15:50:00,24.88,24.97,24.88,24.97,330800.0,13.7608,13.8106,13.7608,13.8106,330800.0
2005-04-15 09:30:00,25.0,25.25,24.75,24.75,431200.0,13.8272,13.9655,13.6889,13.6889,431200.0
2005-04-15 09:40:00,24.75,25.35,24.75,25.25,419600.0,13.6889,14.0208,13.6889,13.9655,419600.0
2005-04-15 09:50:00,25.25,25.54,25.2,25.5,642400.0,13.9655,14.1259,13.9378,14.1037,642400.0
2005-04-15 10:00:00,25.5,25.58,25.23,25.25,617000.0,14.1037,14.148,13.9544,13.9655,617000.0
2005-04-15 10:10:00,25.2,25.35,25.15,25.3,403600.0,13.9378,14.0208,13.9102,13.9931,403600.0
2005-04-15 10:20:00,25.31,25.36,25.13,25.28,262400.0,13.9987,14.0263,13.8991,13.9821,262400.0
2005-04-15 10:30:00,25.28,25.33,25.2,25.33,287200.0,13.9821,14.0097,13.9378,14.0097,287200.0
2005-04-15 10:40:00,25.3,25.3,25.14,25.22,190800.0,13.9931,13.9931,13.9046,13.9489,190800.0
2005-04-15 10:50:00,25.23,25.29,25.18,25.19,169000.0,13.9544,13.9876,13.9268,13.9323,169000.0
2005-04-15 11:00:00,25.2,25.2,24.98,24.98,290600.0,13.9378,13.9378,13.8161,13.8161,290600.0
2005-04-15 11:10:00,24.98,25.08,24.93,25.03,356600.0,13.8161,13.8715,13.7885,13.8438,356600.0
2005-04-15 11:20:00,25.03,25.05,24.9,24.9,332600.0,13.8438,13.8549,13.7719,13.7719,332600.0
2005-04-15 11:30:00,24.88,24.91,24.82,24.83,317800.0,13.7608,13.7774,13.7276,13.7332,317800.0
2005-04-15 11:40:00,24.83,24.84,24.65,24.76,254200.0,13.7332,13.7387,13.6336,13.6945,254200.0
2005-04-15 11:50:00,24.76,24.8,24.7,24.79,234400.0,13.6945,13.7166,13.6613,13.7111,234400.0
2005-04-15 12:00:00,24.8,24.81,24.69,24.79,190000.0,13.7166,13.7221,13.6557,13.7111,190000.0
2005-04-15 12:10:00,24.79,24.79,24.6,24.65,288000.0,13.7111,13.7111,13.606,13.6336,288000.0
2005-04-15 12:20:00,24.65,24.65,24.47,24.49,420600.0,13.6336,13.6336,13.5341,13.5451,420600.0
2005-04-15 12:30:00,24.5,24.71,24.5,24.65,348000.0,13.5507,13.6668,13.5507,13.6336,348000.0
2005-04-15 12:40:00,24.63,24.63,24.42,24.42,165000.0,13.6226,13.6226,13.5064,13.5064,165000.0
2005-04-15 12:50:00,24.42,24.45,24.27,24.28,309800.0,13.5064,13.523,13.4235,13.429,309800.0
2005-04-15 13:00:00,24.27,24.54,24.17,24.53,392000.0,13.4235,13.5728,13.3681,13.5673,392000.0
2005-04-15 13:10:00,24.53,24.82,24.5,24.66,279200.0,13.5673,13.7276,13.5507,13.6392,279200.0
2005-04-15 13:20:00,24.68,24.91,24.57,24.84,167200.0,13.6502,13.7774,13.5894,13.7387,167200.0
2005-04-15 13:30:00,24.84,24.93,24.8,24.83,159800.0,13.7387,13.7885,13.7166,13.7332,159800.0
2005-04-15 13:40:00,24.83,24.89,24.38,24.63,199000.0,13.7332,13.7664,13.4843,13.6226,199000.0
2005-04-15 13:50:00,24.63,24.72,24.61,24.63,119200.0,13.6226,13.6723,13.6115,13.6226,119200.0
2005-04-15 14:00:00,24.63,24.64,24.55,24.63,280000.0,13.6226,13.6281,13.5783,13.6226,280000.0
2005-04-15 14:10:00,24.63,24.72,24.6,24.72,213000.0,13.6226,13.6723,13.606,13.6723,213000.0
2005-04-15 14:20:00,24.72,24.92,24.72,24.88,289000.0,13.6723,13.783,13.6723,13.7608,289000.0
2005-04-15 14:30:00,24.87,24.87,24.7,24.74,434200.0,13.7553,13.7553,13.6613,13.6834,434200.0
2005-04-15 14:40:00,24.74,24.9,24.73,24.75,450200.0,13.6834,13.7719,13.6779,13.6889,450200.0
2005-04-15 14:50:00,24.75,24.76,24.54,24.63,340600.0,13.6889,13.6945,13.5728,13.6226,340600.0
2005-04-15 15:00:00,24.63,24.73,24.63,24.67,175200.0,13.6226,13.6779,13.6226,13.6447,175200.0
2005-04-15 15:10:00,24.69,24.71,24.55,24.61,298200.0,13.6557,13.6668,13.5783,13.6115,298200.0
2005-04-15 15:20:00,24.61,24.63,24.44,24.55,474600.0,13.6115,13.6226,13.5175,13.5783,474600.0
2005-04-15 15:30:00,24.54,24.59,24.51,24.52,316200.0,13.5728,13.6004,13.5562,13.5617,316200.0
2005-04-15 15:40:00,24.52,24.54,24.45,24.5,430400.0,13.5617,13.5728,13.523,13.5507,430400.0
2005-04-15 15:50:00,24.48,24.5,24.36,24.36,419800.0,13.5396,13.5507,13.4732,13.4732,419800.0
2005-04-18 09:30:00,24.63,24.73,24.6,24.63,295400.0,13.6226,13.6779,13.606,13.6226,295400.0
2005-04-18 09:40:00,24.63,24.85,24.58,24.68,552800.0,13.6226,13.7442,13.5949,13.6502,552800.0
2005-04-18 09:50:00,24.69,25.38,24.69,25.3,529200.0,13.6557,14.0374,13.6557,13.9931,529200.0
2005-04-18 10:00:00,25.3,25.46,25.14,25.45,466000.0,13.9931,14.0816,13.9046,14.0761,466000.0
2005-04-18 10:10:00,25.45,25.7,25.42,25.7,740000.0,14.0761,14.2144,14.0595,14.2144,740000.0
2005-04-18 10:20:00,25.68,25.7,25.35,25.39,507600.0,14.2033,14.2144,14.0208,14.0429,507600.0
2005-04-18 10:30:00,25.39,25.58,25.36,25.56,304400.0,14.0429,14.148,14.0263,14.1369,304400.0
2005-04-18 10:40:00,25.56,25.56,25.25,25.25,364400.0,14.1369,14.1369,13.9655,13.9655,364400.0
2005-04-18 10:50:00,25.23,25.48,25.14,25.48,208600.0,13.9544,14.0927,13.9046,14.0927,208600.0
2005-04-18 11:00:00,25.48,25.48,25.32,25.4,275400.0,14.0927,14.0927,14.0042,14.0484,275400.0
2005-04-18 11:10:00,25.4,25.53,25.4,25.5,248200.0,14.0484,14.1203,14.0484,14.1037,248200.0
2005-04-18 11:20:00,25.5,25.65,25.49,25.59,168200.0,14.1037,14.1867,14.0982,14.1535,168200.0
2005-04-18 11:30:00,25.59,25.59,25.45,25.47,223400.0,14.1535,14.1535,14.0761,14.0872,223400.0
2005-04-18 11:40:00,25.47,25.48,25.35,25.43,282600.0,14.0872,14.0927,14.0208,14.065,282600.0
2005-04-18 11:50:00,25.44,25.45,25.35,25.37,183800.0,14.0706,14.0761,14.0208,14.0318,183800.0
2005-04-18 12:00:00,25.36,25.4,25.33,25.38,156400.0,14.0263,14.0484,14.0097,14.0374,156400.0
2005-04-18 12:10:00,25.4,25.49,25.38,25.43,157200.0,14.0484,14.0982,14.0374,14.065,157200.0
2005-04-18 12:20:00,25.43,25.53,25.43,25.48,132000.0,14.065,14.1203,14.065,14.0927,132000.0
2005-04-18 12:30:00,25.47,25.58,25.45,25.58,69400.0,14.0872,14.148,14.0761,14.148,69400.0
2005-04-18 12:40:00,25.58,25.78,25.57,25.77,149600.0,14.148,14.2586,14.1425,14.2531,149600.0
2005-04-18 12:50:00,25.77,26.13,25.75,26.11,421800.0,14.2531,14.4522,14.242,14.4411,421800.0
2005-04-18 13:00:00,26.11,26.14,25.84,25.88,363800.0,14.4411,14.4577,14.2918,14.3139,363800.0
2005-04-18 13:10:00,25.88,25.88,25.67,25.68,236400.0,14.3139,14.3139,14.1978,14.2033,236400.0
2005-04-18 13:20:00,25.69,25.85,25.68,25.77,134000.0,14.2088,14.2973,14.2033,14.2531,134000.0
2005-04-18 13:30:00,25.79,25.87,25.73,25.85,135400.0,14.2641,14.3084,14.231,14.2973,135400.0
2005-04-18 13:40:00,25.85,25.88,25.8,25.8,96200.0,14.2973,14.3139,14.2697,14.2697,96200.0
2005-04-18 13:50:00,25.81,25.99,25.81,25.91,191200.0,14.2752,14.3748,14.2752,14.3305,191200.0
2005-04-18 14:00:00,25.92,25.96,25.82,25.89,126000.0,14.336,14.3582,14.2807,14.3195,126000.0
2005-04-18 14:10:00,25.89,25.92,25.82,25.89,170400.0,14.3195,14.336,14.2807,14.3195,170400.0
2005-04-18 14:20:00,25.89,25.89,25.8,25.83,134000.0,14.3195,14.3195,14.2697,14.2863,134000.0
2005-04-18 14:30:00,25.83,25.83,25.7,25.72,239000.0,14.2863,14.2863,14.2144,14.2254,239000.0
2005-04-18 14:40:00,25.71,25.71,25.59,25.59,191000.0,14.2199,14.2199,14.1535,14.1535,191000.0
2005-04-18 14:50:00,25.6,25.74,25.59,25.7,148800.0,14.1591,14.2365,14.1535,14.2144,148800.0
2005-04-18 15:00:00,25.7,25.71,25.6,25.63,137200.0,14.2144,14.2199,14.1591,14.1757,137200.0
2005-04-18 15:10:00,25.62,25.74,25.61,25.73,133200.0,14.1701,14.2365,14.1646,14.231,133200.0
2005-04-18 15:20:00,25.74,25.8,25.67,25.8,246800.0,14.2365,14.2697,14.1978,14.2697,246800.0
2005-04-18 15:30:00,25.8,25.87,25.7,25.84,275600.0,14.2697,14.3084,14.2144,14.2918,275600.0
2005-04-18 15:40:00,25.82,25.84,25.79,25.83,384000.0,14.2807,14.2918,14.2641,14.2863,384000.0
2005-04-18 15:50:00,25.83,25.87,25.81,25.84,578200.0,14.2863,14.3084,14.2752,14.2918,578200.0
2005-04-19 09:30:00,25.98,26.25,25.98,26.23,444000.0,14.3692,14.5186,14.3692,14.5075,444000.0
2005-04-19 09:40:00,26.24,26.3,26.18,26.24,364400.0,14.513,14.5462,14.4798,14.513,364400.0
2005-04-19 09:50:00,26.21,26.45,26.16,26.4,413200.0,14.4964,14.6292,14.4688,14.6015,413200.0
2005-04-19 10:00:00,26.39,26.6,26.38,26.45,499200.0,14.596,14.7121,14.5905,14.6292,499200.0
2005-04-19 10:10:00,26.45,26.58,26.36,26.39,362000.0,14.6292,14.7011,14.5794,14.596,362000.0
2005-04-19 10:20:00,26.4,26.46,26.33,26.36,322200.0,14.6015,14.6347,14.5628,14.5794,322200.0
2005-04-19 10:30:00,26.38,26.52,26.37,26.44,254600.0,14.5905,14.6679,14.5849,14.6237,254600.0
2005-04-19 10:40:00,26.45,26.54,26.43,26.5,605800.0,14.6292,14.679,14.6181,14.6568,605800.0
2005-04-19 10:50:00,26.5,26.53,26.48,26.49,176800.0,14.6568,14.6734,14.6458,14.6513,176800.0
2005-04-19 11:00:00,26.48,26.51,26.35,26.4,201600.0,14.6458,14.6624,14.5739,14.6015,201600.0
2005-04-19 11:10:00,26.4,26.45,26.34,26.43,120400.0,14.6015,14.6292,14.5683,14.6181,120400.0
2005-04-19 11:20:00,26.42,26.56,26.41,26.52,143800.0,14.6126,14.69,14.6071,14.6679,143800.0
2005-04-19 11:30:00,26.53,26.56,26.5,26.54,142800.0,14.6734,14.69,14.6568,14.679,142800.0
2005-04-19 11:40:00,26.54,26.57,26.5,26.52,167800.0,14.679,14.6956,14.6568,14.6679,167800.0
2005-04-19 11:50:00,26.53,26.57,26.52,26.53,111400.0,14.6734,14.6956,14.6679,14.6734,111400.0
2005-04-19 12:00:00,26.53,26.61,26.49,26.56,218200.0,14.6734,14.7177,14.6513,14.69,218200.0
2005-04-19 12:10:00,26.57,26.65,26.5,26.64,209800.0,14.6956,14.7398,14.6568,14.7343,209800.0
2005-04-19 12:20:00,26.65,26.66,26.57,26.65,136800.0,14.7398,14.7453,14.6956,14.7398,136800.0
2005-04-19 12:30:00,26.65,26.71,26.54,26.56,166600.0,14.7398,14.773,14.679,14.69,166600.0
2005-04-19 12:40:00,26.56,26.65,26.55,26.58,104000.0,14.69,14.7398,14.6845,14.7011,104000.0
2005-04-19 12:50:00,26.58,26.61,26.53,26.61,83400.0,14.7011,14.7177,14.6734,14.7177,83400.0
2005-04-19 13:00:00,26.61,26.67,26.61,26.63,140400.0,14.7177,14.7509,14.7177,14.7287,140400.0
2005-04-19 13:10:00,26.63,26.68,26.63,26.65,117600.0,14.7287,14.7564,14.7287,14.7398,117600.0
2005-04-19 13:20:00,26.65,26.71,26.64,26.66,75000.0,14.7398,14.773,14.7343,14.7453,75000.0
2005-04-19 13:30:00,26.66,26.78,26.63,26.66,156000.0,14.7453,14.8117,14.7287,14.7453,156000.0
2005-04-19 13:40:00,26.66,26.68,26.61,26.68,74200.0,14.7453,14.7564,14.7177,14.7564,74200.0
2005-04-19 13:50:00,26.67,26.7,26.63,26.66,68200.0,14.7509,14.7675,14.7287,14.7453,68200.0
2005-04-19 14:00:00,26.68,26.74,26.63,26.68,110600.0,14.7564,14.7896,14.7287,14.7564,110600.0
2005-04-19 14:10:00,26.68,26.73,26.64,26.68,87800.0,14.7564,14.784,14.7343,14.7564,87800.0
2005-04-19 14:20:00,26.7,26.75,26.67,26.7,64600.0,14.7675,14.7951,14.7509,14.7675,64600.0
2005-04-19 14:30:00,26.7,26.75,26.63,26.68,107600.0,14.7675,14.7951,14.7287,14.7564,107600.0
2005-04-19 14:40:00,26.68,26.75,26.68,26.7,145200.0,14.7564,14.7951,14.7564,14.7675,145200.0
2005-04-19 14:50:00,26.7,26.74,26.65,26.68,156000.0,14.7675,14.7896,14.7398,14.7564,156000.0
2005-04-19 15:00:00,26.68,26.71,26.65,26.69,146200.0,14.7564,14.773,14.7398,14.7619,146200.0
2005-04-19 15:10:00,26.69,26.72,26.65,26.71,130800.0,14.7619,14.7785,14.7398,14.773,130800.0
2005-04-19 15:20:00,26.71,26.71,26.58,26.64,119600.0,14.773,14.773,14.7011,14.7343,119600.0
2005-04-19 15:30:00,26.64,26.72,26.6,26.62,158800.0,14.7343,14.7785,14.7121,14.7232,158800.0
2005-04-19 15:40:00,26.61,26.68,26.59,26.61,229600.0,14.7177,14.7564,14.7066,14.7177,229600.0
2005-04-19 15:50:00,26.61,26.66,26.58,26.61,195200.0,14.7177,14.7453,14.7011,14.7177,195200.0
2005-04-20 09:30:00,26.64,26.64,26.31,26.48,308800.0,14.7343,14.7343,14.5518,14.6458,308800.0
2005-04-20 09:40:00,26.48,26.48,26.25,26.45,250400.0,14.6458,14.6458,14.5186,14.6292,250400.0
2005-04-20 09:50:00,26.42,26.45,26.08,26.11,290600.0,14.6126,14.6292,14.4245,14.4411,290600.0
2005-04-20 10:00:00,26.15,26.23,26.12,26.17,241200.0,14.4633,14.5075,14.4467,14.4743,241200.0
2005-04-20 10:10:00,26.17,26.38,26.17,26.38,296400.0,14.4743,14.5905,14.4743,14.5905,296400.0
2005-04-20 10:20:00,26.4,26.43,26.29,26.35,143800.0,14.6015,14.6181,14.5407,14.5739,143800.0
2005-04-20 10:30:00,26.35,26.35,26.21,26.34,214600.0,14.5739,14.5739,14.4964,14.5683,214600.0
2005-04-20 10:40:00,26.33,26.33,26.15,26.29,189000.0,14.5628,14.5628,14.4633,14.5407,189000.0
2005-04-20 10:50:00,26.3,26.31,26.18,26.27,158600.0,14.5462,14.5518,14.4798,14.5296,158600.0
2005-04-20 11:00:00,26.23,26.5,26.23,26.5,128400.0,14.5075,14.6568,14.5075,14.6568,128400.0
2005-04-20 11:10:00,26.5,26.5,26.3,26.31,129800.0,14.6568,14.6568,14.5462,14.5518,129800.0
2005-04-20 11:20:00,26.32,26.34,26.25,26.28,63000.0,14.5573,14.5683,14.5186,14.5352,63000.0
2005-04-20 11:30:00,26.28,26.35,26.26,26.32,50800.0,14.5352,14.5739,14.5241,14.5573,50800.0
2005-04-20 11:40:00,26.29,26.36,26.22,26.25,87600.0,14.5407,14.5794,14.502,14.5186,87600.0
2005-04-20 11:50:00,26.26,26.34,26.26,26.34,40600.0,14.5241,14.5683,14.5241,14.5683,40600.0
2005-04-20 12:00:00,26.35,26.35,26.28,26.3,76400.0,14.5739,14.5739,14.5352,14.5462,76400.0
2005-04-20 12:10:00,26.3,26.33,26.29,26.3,48800.0,14.5462,14.5628,14.5407,14.5462,48800.0
2005-04-20 12:20:00,26.3,26.3,26.25,26.28,80000.0,14.5462,14.5462,14.5186,14.5352,80000.0
2005-04-20 12:30:00,26.27,26.34,26.25,26.25,64000.0,14.5296,14.5683,14.5186,14.5186,64000.0
2005-04-20 12:40:00,26.25,26.32,26.13,26.14,92800.0,14.5186,14.5573,14.4522,14.4577,92800.0
2005-04-20 12:50:00,26.14,26.14,25.96,25.99,169200.0,14.4577,14.4577,14.3582,14.3748,169200.0
2005-04-20 13:00:00,25.98,26.18,25.98,26.18,88200.0,14.3692,14.4798,14.3692,14.4798,88200.0
2005-04-20 13:10:00,26.17,26.25,26.16,26.16,146000.0,14.4743,14.5186,14.4688,14.4688,146000.0
2005-04-20 13:20:00,26.16,26.2,26.15,26.16,53800.0,14.4688,14.4909,14.4633,14.4688,53800.0
2005-04-20 13:30:00,26.16,26.16,25.92,25.93,121800.0,14.4688,14.4688,14.336,14.3416,121800.0
2005-04-20 13:40:00,25.92,26.24,25.91,26.18,160600.0,14.336,14.513,14.3305,14.4798,160600.0
2005-04-20 13:50:00,26.19,26.32,26.16,26.22,87200.0,14.4854,14.5573,14.4688,14.502,87200.0
2005-04-20 14:00:00,26.23,26.23,26.05,26.11,186000.0,14.5075,14.5075,14.4079,14.4411,186000.0
2005-04-20 14:10:00,26.08,26.11,26.01,26.05,64200.0,14.4245,14.4411,14.3858,14.4079,64200.0
2005-04-20 14:20:00,26.05,26.11,26.0,26.01,80800.0,14.4079,14.4411,14.3803,14.3858,80800.0
2005-04-20 14:30:00,26.01,26.16,25.98,26.14,167800.0,14.3858,14.4688,14.3692,14.4577,167800.0
2005-04-20 14:40:00,26.13,26.13,26.03,26.07,94400.0,14.4522,14.4522,14.3969,14.419,94400.0
2005-04-20 14:50:00,26.1,26.25,26.1,26.23,159000.0,14.4356,14.5186,14.4356,14.5075,159000.0
2005-04-20 15:00:00,26.23,26.28,26.14,26.17,186200.0,14.5075,14.5352,14.4577,14.4743,186200.0
2005-04-20 15:10:00,26.17,26.18,25.99,26.04,160000.0,14.4743,14.4798,14.3748,14.4024,160000.0
2005-04-20 15:20:00,26.04,26.1,25.98,26.0,158200.0,14.4024,14.4356,14.3692,14.3803,158200.0
2005-04-20 15:30:00,26.0,26.03,25.93,25.96,146600.0,14.3803,14.3969,14.3416,14.3582,146600.0
2005-04-20 15:40:00,25.96,25.97,25.9,25.96,108400.0,14.3582,14.3637,14.325,14.3582,108400.0
2005-04-20 15:50:00,25.93,26.0,25.88,25.89,259200.0,14.3416,14.3803,14.3139,14.3195,259200.0
2005-04-21 09:30:00,26.48,26.71,26.31,26.6,414600.0,14.6458,14.773,14.5518,14.7121,414600.0
2005-04-21 09:40:00,26.6,26.6,26.3,26.38,389800.0,14.7121,14.7121,14.5462,14.5905,389800.0
2005-04-21 09:50:00,26.38,26.39,26.05,26.08,426600.0,14.5905,14.596,14.4079,14.4245,426600.0
2005-04-21 10:00:00,26.11,26.13,25.38,25.49,566200.0,14.4411,14.4522,14.0374,14.0982,566200.0
2005-04-21 10:10:00,25.49,25.66,25.25,25.49,415600.0,14.0982,14.1922,13.9655,14.0982,415600.0
2005-04-21 10:20:00,25.4,25.55,25.35,25.38,217600.0,14.0484,14.1314,14.0208,14.0374,217600.0
2005-04-21 10:30:00,25.3,25.63,25.3,25.58,243200.0,13.9931,14.1757,13.9931,14.148,243200.0
2005-04-21 10:40:00,25.58,25.85,25.58,25.84,251800.0,14.148,14.2973,14.148,14.2918,251800.0
2005-04-21 10:50:00,25.85,26.09,25.84,26.01,355800.0,14.2973,14.4301,14.2918,14.3858,355800.0
2005-04-21 11:00:00,26.0,26.01,25.62,25.62,214000.0,14.3803,14.3858,14.1701,14.1701,214000.0
2005-04-21 11:10:00,25.61,25.75,25.58,25.68,184800.0,14.1646,14.242,14.148,14.2033,184800.0
2005-04-21 11:20:00,25.68,25.68,25.38,25.5,274600.0,14.2033,14.2033,14.0374,14.1037,274600.0
2005-04-21 11:30:00,25.53,25.73,25.5,25.66,160400.0,14.1203,14.231,14.1037,14.1922,160400.0
2005-04-21 11:40:00,25.67,25.85,25.66,25.77,160000.0,14.1978,14.2973,14.1922,14.2531,160000.0
2005-04-21 11:50:00,25.75,25.85,25.74,25.78,66600.0,14.242,14.2973,14.2365,14.2586,66600.0
2005-04-21 12:00:00,25.78,26.05,25.78,26.01,155400.0,14.2586,14.4079,14.2586,14.3858,155400.0
2005-04-21 12:10:00,26.0,26.12,25.95,26.08,151600.0,14.3803,14.4467,14.3526,14.4245,151600.0
2005-04-21 12:20:00,26.05,26.25,26.03,26.04,186800.0,14.4079,14.5186,14.3969,14.4024,186800.0
2005-04-21 12:30:00,26.03,26.07,25.93,25.99,114600.0,14.3969,14.419,14.3416,14.3748,114600.0
2005-04-21 12:40:00,25.99,26.0,25.91,25.98,114800.0,14.3748,14.3803,14.3305,14.3692,114800.0
2005-04-21 12:50:00,25.98,25.99,25.89,25.96,80400.0,14.3692,14.3748,14.3195,14.3582,80400.0
2005-04-21 13:00:00,25.96,26.03,25.93,25.98,68000.0,14.3582,14.3969,14.3416,14.3692,68000.0
2005-04-21 13:10:00,25.98,26.05,25.92,26.03,73600.0,14.3692,14.4079,14.336,14.3969,73600.0
2005-04-21 13:20:00,26.03,26.08,25.94,26.01,51800.0,14.3969,14.4245,14.3471,14.3858,51800.0
2005-04-21 13:30:00,26.03,26.09,26.0,26.04,77400.0,14.3969,14.4301,14.3803,14.4024,77400.0
2005-04-21 13:40:00,26.04,26.1,26.0,26.0,60600.0,14.4024,14.4356,14.3803,14.3803,60600.0
2005-04-21 13:50:00,26.0,26.07,25.95,25.97,68000.0,14.3803,14.419,14.3526,14.3637,68000.0
2005-04-21 14:00:00,25.98,26.24,25.98,26.22,116400.0,14.3692,14.513,14.3692,14.502,116400.0
2005-04-21 14:10:00,26.24,26.24,26.09,26.17,154200.0,14.513,14.513,14.4301,14.4743,154200.0
2005-04-21 14:20:00,26.18,26.43,26.18,26.42,171000.0,14.4798,14.6181,14.4798,14.6126,171000.0
2005-04-21 14:30:00,26.42,26.88,26.35,26.88,528600.0,14.6126,14.867,14.5739,14.867,528600.0
2005-04-21 14:40:00,26.88,27.0,26.58,26.81,487200.0,14.867,14.9334,14.7011,14.8283,487200.0
2005-04-21 14:50:00,26.79,26.92,26.75,26.75,450600.0,14.8172,14.8891,14.7951,14.7951,450600.0
2005-04-21 15:00:00,26.7,26.79,26.68,26.79,274600.0,14.7675,14.8172,14.7564,14.8172,274600.0
2005-04-21 15:10:00,26.8,26.85,26.72,26.78,402800.0,14.8228,14.8504,14.7785,14.8117,402800.0
2005-04-21 15:20:00,26.78,26.87,26.71,26.85,267800.0,14.8117,14.8615,14.773,14.8504,267800.0
2005-04-21 15:30:00,26.85,26.89,26.82,26.85,244400.0,14.8504,14.8725,14.8338,14.8504,244400.0
2005-04-21 15:40:00,26.85,26.85,26.75,26.84,262200.0,14.8504,14.8504,14.7951,14.8449,262200.0
2005-04-21 15:50:00,26.84,26.84,26.74,26.75,441800.0,14.8449,14.8449,14.7896,14.7951,441800.0
2005-04-22 09:30:00,26.6,26.72,26.2,26.6,233800.0,14.7121,14.7785,14.4909,14.7121,233800.0
2005-04-22 09:40:00,26.63,26.68,26.5,26.53,198600.0,14.7287,14.7564,14.6568,14.6734,198600.0
2005-04-22 09:50:00,26.53,26.75,26.53,26.75,225200.0,14.6734,14.7951,14.6734,14.7951,225200.0
2005-04-22 10:00:00,26.75,27.0,26.75,27.0,167000.0,14.7951,14.9334,14.7951,14.9334,167000.0
2005-04-22 10:10:00,27.13,27.26,27.0,27.15,345600.0,15.0053,15.0772,14.9334,15.0163,345600.0
2005-04-22 10:20:00,27.15,27.25,27.09,27.11,192800.0,15.0163,15.0717,14.9832,14.9942,192800.0
2005-04-22 10:30:00,27.11,27.15,26.95,27.0,178400.0,14.9942,15.0163,14.9057,14.9334,178400.0
2005-04-22 10:40:00,27.0,27.0,26.91,26.98,133600.0,14.9334,14.9334,14.8836,14.9223,133600.0
2005-04-22 10:50:00,26.98,27.04,26.98,27.02,211400.0,14.9223,14.9555,14.9223,14.9444,211400.0
2005-04-22 11:00:00,27.03,27.04,26.97,26.98,102600.0,14.95,14.9555,14.9168,14.9223,102600.0
2005-04-22 11:10:00,27.0,27.04,26.94,27.0,150400.0,14.9334,14.9555,14.9002,14.9334,150400.0
2005-04-22 11:20:00,27.0,27.09,27.0,27.09,110200.0,14.9334,14.9832,14.9334,14.9832,110200.0
2005-04-22 11:30:00,27.09,27.13,26.93,26.93,104000.0,14.9832,15.0053,14.8947,14.8947,104000.0
2005-04-22 11:40:00,26.93,26.95,26.85,26.9,102200.0,14.8947,14.9057,14.8504,14.8781,102200.0
2005-04-22 11:50:00,26.91,27.13,26.9,27.03,172200.0,14.8836,15.0053,14.8781,14.95,172200.0
2005-04-22 12:00:00,27.03,27.07,27.0,27.02,153800.0,14.95,14.9721,14.9334,14.9444,153800.0
2005-04-22 12:10:00,27.01,27.03,26.96,27.0,120200.0,14.9389,14.95,14.9113,14.9334,120200.0
2005-04-22 12:20:00,27.0,27.03,26.98,27.0,51000.0,14.9334,14.95,14.9223,14.9334,51000.0
2005-04-22 12:30:00,26.98,27.0,26.97,26.98,47600.0,14.9223,14.9334,14.9168,14.9223,47600.0
2005-04-22 12:40:00,26.98,27.1,26.98,27.08,67200.0,14.9223,14.9887,14.9223,14.9776,67200.0
2005-04-22 12:50:00,27.07,27.09,27.03,27.04,45200.0,14.9721,14.9832,14.95,14.9555,45200.0
2005-04-22 13:00:00,27.04,27.07,27.04,27.05,115000.0,14.9555,14.9721,14.9555,14.961,115000.0
2005-04-22 13:10:00,27.05,27.08,27.05,27.07,71000.0,14.961,14.9776,14.961,14.9721,71000.0
2005-04-22 13:20:00,27.07,27.08,27.02,27.07,45200.0,14.9721,14.9776,14.9444,14.9721,45200.0
2005-04-22 13:30:00,27.06,27.06,27.0,27.04,66800.0,14.9666,14.9666,14.9334,14.9555,66800.0
2005-04-22 13:40:00,27.04,27.04,26.98,27.03,65600.0,14.9555,14.9555,14.9223,14.95,65600.0
2005-04-22 13:50:00,27.03,27.04,27.0,27.02,42600.0,14.95,14.9555,14.9334,14.9444,42600.0
2005-04-22 14:00:00,27.01,27.03,26.98,27.01,58600.0,14.9389,14.95,14.9223,14.9389,58600.0
2005-04-22 14:10:00,27.01,27.02,26.98,27.02,32400.0,14.9389,14.9444,14.9223,14.9444,32400.0
2005-04-22 14:20:00,27.02,27.03,26.98,27.03,103200.0,14.9444,14.95,14.9223,14.95,103200.0
2005-04-22 14:30:00,27.03,27.08,26.86,26.86,116000.0,14.95,14.9776,14.8559,14.8559,116000.0
2005-04-22 14:40:00,26.85,26.87,26.7,26.7,164600.0,14.8504,14.8615,14.7675,14.7675,164600.0
2005-04-22 14:50:00,26.7,26.85,26.68,26.75,216800.0,14.7675,14.8504,14.7564,14.7951,216800.0
2005-04-22 15:00:00,26.75,26.8,26.68,26.74,133400.0,14.7951,14.8228,14.7564,14.7896,133400.0
2005-04-22 15:10:00,26.73,26.74,26.48,26.58,294400.0,14.784,14.7896,14.6458,14.7011,294400.0
2005-04-22 15:20:00,26.6,26.62,26.33,26.34,192000.0,14.7121,14.7232,14.5628,14.5683,192000.0
2005-04-22 15:30:00,26.33,26.69,26.3,26.65,258600.0,14.5628,14.7619,14.5462,14.7398,258600.0
2005-04-22 15:40:00,26.65,26.65,26.43,26.51,268800.0,14.7398,14.7398,14.6181,14.6624,268800.0
2005-04-22 15:50:00,26.51,26.54,26.49,26.54,380000.0,14.6624,14.679,14.6513,14.679,380000.0
2005-04-25 09:30:00,26.85,26.98,26.82,26.95,311400.0,14.8504,14.9223,14.8338,14.9057,311400.0
2005-04-25 09:40:00,26.95,26.99,26.77,26.79,298400.0,14.9057,14.9279,14.8062,14.8172,298400.0
2005-04-25 09:50:00,26.78,26.86,26.57,26.78,232800.0,14.8117,14.8559,14.6956,14.8117,232800.0
2005-04-25 10:00:00,26.77,27.1,26.72,27.09,239400.0,14.8062,14.9887,14.7785,14.9832,239400.0
2005-04-25 10:10:00,27.08,27.1,26.89,26.98,198800.0,14.9776,14.9887,14.8725,14.9223,198800.0
2005-04-25 10:20:00,26.99,27.14,26.95,27.0,228000.0,14.9279,15.0108,14.9057,14.9334,228000.0
2005-04-25 10:30:00,27.0,27.05,26.94,27.05,178200.0,14.9334,14.961,14.9002,14.961,178200.0
2005-04-25 10:40:00,27.05,27.1,27.0,27.04,195400.0,14.961,14.9887,14.9334,14.9555,195400.0
2005-04-25 10:50:00,27.04,27.17,27.04,27.15,159000.0,14.9555,15.0274,14.9555,15.0163,159000.0
2005-04-25 11:00:00,27.13,27.14,27.03,27.05,89000.0,15.0053,15.0108,14.95,14.961,89000.0
2005-04-25 11:10:00,27.05,27.15,27.05,27.07,132000.0,14.961,15.0163,14.961,14.9721,132000.0
2005-04-25 11:20:00,27.08,27.14,27.05,27.13,62200.0,14.9776,15.0108,14.961,15.0053,62200.0
2005-04-25 11:30:00,27.11,27.15,27.05,27.11,81200.0,14.9942,15.0163,14.961,14.9942,81200.0
2005-04-25 11:40:00,27.11,27.23,27.1,27.22,70000.0,14.9942,15.0606,14.9887,15.0551,70000.0
2005-04-25 11:50:00,27.23,27.25,27.17,27.25,57800.0,15.0606,15.0717,15.0274,15.0717,57800.0
2005-04-25 12:00:00,27.25,27.25,27.16,27.18,55000.0,15.0717,15.0717,15.0219,15.0329,55000.0
2005-04-25 12:10:00,27.18,27.18,27.0,27.1,72400.0,15.0329,15.0329,14.9334,14.9887,72400.0
2005-04-25 12:20:00,27.1,27.11,27.03,27.07,47200.0,14.9887,14.9942,14.95,14.9721,47200.0
2005-04-25 12:30:00,27.07,27.1,27.05,27.09,31000.0,14.9721,14.9887,14.961,14.9832,31000.0
2005-04-25 12:40:00,27.1,27.13,27.08,27.11,41400.0,14.9887,15.0053,14.9776,14.9942,41400.0
2005-04-25 12:50:00,27.11,27.18,27.11,27.13,39200.0,14.9942,15.0329,14.9942,15.0053,39200.0
2005-04-25 13:00:00,27.14,27.2,27.11,27.2,71600.0,15.0108,15.044,14.9942,15.044,71600.0
2005-04-25 13:10:00,27.2,27.22,27.18,27.19,41800.0,15.044,15.0551,15.0329,15.0385,41800.0
2005-04-25 13:20:00,27.19,27.22,27.18,27.22,35600.0,15.0385,15.0551,15.0329,15.0551,35600.0
2005-04-25 13:30:00,27.22,27.25,27.2,27.21,74400.0,15.0551,15.0717,15.044,15.0495,74400.0
2005-04-25 13:40:00,27.22,27.22,27.08,27.08,51600.0,15.0551,15.0551,14.9776,14.9776,51600.0
2005-04-25 13:50:00,27.08,27.08,26.96,26.96,89200.0,14.9776,14.9776,14.9113,14.9113,89200.0
2005-04-25 14:00:00,26.96,27.03,26.93,27.01,64400.0,14.9113,14.95,14.8947,14.9389,64400.0
2005-04-25 14:10:00,27.01,27.06,26.97,27.03,102000.0,14.9389,14.9666,14.9168,14.95,102000.0
2005-04-25 14:20:00,27.03,27.09,26.99,27.03,103400.0,14.95,14.9832,14.9279,14.95,103400.0
2005-04-25 14:30:00,27.03,27.06,26.98,27.0,73600.0,14.95,14.9666,14.9223,14.9334,73600.0
2005-04-25 14:40:00,27.01,27.08,27.0,27.02,77400.0,14.9389,14.9776,14.9334,14.9444,77400.0
2005-04-25 14:50:00,27.03,27.03,26.96,26.99,65000.0,14.95,14.95,14.9113,14.9279,65000.0
2005-04-25 15:00:00,27.0,27.0,26.79,26.8,246200.0,14.9334,14.9334,14.8172,14.8228,246200.0
2005-04-25 15:10:00,26.8,26.8,26.7,26.7,300400.0,14.8228,14.8228,14.7675,14.7675,300400.0
2005-04-25 15:20:00,26.7,26.75,26.65,26.73,339800.0,14.7675,14.7951,14.7398,14.784,339800.0
2005-04-25 15:30:00,26.7,26.78,26.68,26.74,366600.0,14.7675,14.8117,14.7564,14.7896,366600.0
2005-04-25 15:40:00,26.73,26.75,26.63,26.68,380400.0,14.784,14.7951,14.7287,14.7564,380400.0
2005-04-25 15:50:00,26.68,26.7,26.65,26.68,424000.0,14.7564,14.7675,14.7398,14.7564,424000.0
2005-04-26 09:30:00,26.7,26.91,26.66,26.75,444800.0,14.7675,14.8836,14.7453,14.7951,444800.0
2005-04-26 09:40:00,26.8,26.95,26.58,26.65,491600.0,14.8228,14.9057,14.7011,14.7398,491600.0
2005-04-26 09:50:00,26.6,26.61,26.22,26.42,370000.0,14.7121,14.7177,14.502,14.6126,370000.0
2005-04-26 10:00:00,26.42,26.46,26.23,26.36,256200.0,14.6126,14.6347,14.5075,14.5794,256200.0
2005-04-26 10:10:00,26.35,26.53,26.33,26.45,391000.0,14.5739,14.6734,14.5628,14.6292,391000.0
2005-04-26 10:20:00,26.42,26.5,26.38,26.43,146600.0,14.6126,14.6568,14.5905,14.6181,146600.0
2005-04-26 10:30:00,26.43,26.55,26.4,26.43,178800.0,14.6181,14.6845,14.6015,14.6181,178800.0
2005-04-26 10:40:00,26.43,26.45,26.3,26.4,258000.0,14.6181,14.6292,14.5462,14.6015,258000.0
2005-04-26 10:50:00,26.4,26.49,26.35,26.38,291400.0,14.6015,14.6513,14.5739,14.5905,291400.0
2005-04-26 11:00:00,26.36,26.48,26.35,26.45,108000.0,14.5794,14.6458,14.5739,14.6292,108000.0
2005-04-26 11:10:00,26.45,26.46,26.31,26.35,173000.0,14.6292,14.6347,14.5518,14.5739,173000.0
2005-04-26 11:20:00,26.36,26.4,26.32,26.38,90800.0,14.5794,14.6015,14.5573,14.5905,90800.0
2005-04-26 11:30:00,26.35,26.45,26.35,26.4,97400.0,14.5739,14.6292,14.5739,14.6015,97400.0
2005-04-26 11:40:00,26.42,26.45,26.38,26.43,58400.0,14.6126,14.6292,14.5905,14.6181,58400.0
2005-04-26 11:50:00,26.45,26.45,26.35,26.35,48800.0,14.6292,14.6292,14.5739,14.5739,48800.0
2005-04-26 12:00:00,26.36,26.39,26.33,26.36,55200.0,14.5794,14.596,14.5628,14.5794,55200.0
2005-04-26 12:10:00,26.36,26.4,26.33,26.34,56400.0,14.5794,14.6015,14.5628,14.5683,56400.0
2005-04-26 12:20:00,26.34,26.35,26.18,26.18,94000.0,14.5683,14.5739,14.4798,14.4798,94000.0
2005-04-26 12:30:00,26.17,26.18,26.03,26.09,187400.0,14.4743,14.4798,14.3969,14.4301,187400.0
2005-04-26 12:40:00,26.09,26.23,26.09,26.2,152600.0,14.4301,14.5075,14.4301,14.4909,152600.0
2005-04-26 12:50:00,26.2,26.2,26.07,26.1,100400.0,14.4909,14.4909,14.419,14.4356,100400.0
2005-04-26 13:00:00,26.1,26.11,26.0,26.04,146000.0,14.4356,14.4411,14.3803,14.4024,146000.0
2005-04-26 13:10:00,26.04,26.04,25.96,25.96,188000.0,14.4024,14.4024,14.3582,14.3582,188000.0
2005-04-26 13:20:00,25.96,25.98,25.78,25.8,240600.0,14.3582,14.3692,14.2586,14.2697,240600.0
2005-04-26 13:30:00,25.79,25.86,25.74,25.81,246800.0,14.2641,14.3029,14.2365,14.2752,246800.0
2005-04-26 13:40:00,25.83,25.9,25.8,25.88,154400.0,14.2863,14.325,14.2697,14.3139,154400.0
2005-04-26 13:50:00,25.89,25.91,25.8,25.86,65400.0,14.3195,14.3305,14.2697,14.3029,65400.0
2005-04-26 14:00:00,25.86,25.92,25.85,25.92,122800.0,14.3029,14.336,14.2973,14.336,122800.0
2005-04-26 14:10:00,25.92,25.93,25.83,25.92,212000.0,14.336,14.3416,14.2863,14.336,212000.0
2005-04-26 14:20:00,25.91,25.92,25.78,25.81,226600.0,14.3305,14.336,14.2586,14.2752,226600.0
2005-04-26 14:30:00,25.82,25.89,25.82,25.86,172000.0,14.2807,14.3195,14.2807,14.3029,172000.0
2005-04-26 14:40:00,25.84,25.93,25.84,25.89,86200.0,14.2918,14.3416,14.2918,14.3195,86200.0
2005-04-26 14:50:00,25.88,25.91,25.83,25.85,157000.0,14.3139,14.3305,14.2863,14.2973,157000.0
2005-04-26 15:00:00,25.84,25.88,25.83,25.85,185400.0,14.2918,14.3139,14.2863,14.2973,185400.0
2005-04-26 15:10:00,25.85,25.88,25.84,25.86,111200.0,14.2973,14.3139,14.2918,14.3029,111200.0
2005-04-26 15:20:00,25.86,25.99,25.86,25.93,200600.0,14.3029,14.3748,14.3029,14.3416,200600.0
2005-04-26 15:30:00,25.93,25.97,25.89,25.91,226400.0,14.3416,14.3637,14.3195,14.3305,226400.0
2005-04-26 15:40:00,25.92,25.92,25.83,25.85,318400.0,14.336,14.336,14.2863,14.2973,318400.0
2005-04-26 15:50:00,25.85,25.86,25.78,25.84,459600.0,14.2973,14.3029,14.2586,14.2918,459600.0
2005-04-27 09:30:00,25.8,25.85,25.33,25.37,672000.0,14.2697,14.2973,14.0097,14.0318,672000.0
2005-04-27 09:40:00,25.28,25.33,25.0,25.08,602800.0,13.9821,14.0097,13.8272,13.8715,602800.0
2005-04-27 09:50:00,25.07,25.08,24.85,24.88,531800.0,13.8659,13.8715,13.7442,13.7608,531800.0
2005-04-27 10:00:00,24.89,25.0,24.85,24.89,459600.0,13.7664,13.8272,13.7442,13.7664,459600.0
2005-04-27 10:10:00,24.89,24.95,24.74,24.74,391400.0,13.7664,13.7996,13.6834,13.6834,391400.0
2005-04-27 10:20:00,24.75,24.9,24.67,24.81,327200.0,13.6889,13.7719,13.6447,13.7221,327200.0
2005-04-27 10:30:00,24.8,24.98,24.8,24.91,305600.0,13.7166,13.8161,13.7166,13.7774,305600.0
2005-04-27 10:40:00,24.93,25.03,24.93,25.0,363200.0,13.7885,13.8438,13.7885,13.8272,363200.0
2005-04-27 10:50:00,25.0,25.05,24.98,25.04,196200.0,13.8272,13.8549,13.8161,13.8493,196200.0
2005-04-27 11:00:00,25.04,25.04,24.88,24.88,210800.0,13.8493,13.8493,13.7608,13.7608,210800.0
2005-04-27 11:10:00,24.88,24.89,24.75,24.86,244400.0,13.7608,13.7664,13.6889,13.7498,244400.0
2005-04-27 11:20:00,24.86,24.97,24.83,24.96,260200.0,13.7498,13.8106,13.7332,13.8051,260200.0
2005-04-27 11:30:00,24.96,25.0,24.86,24.89,286200.0,13.8051,13.8272,13.7498,13.7664,286200.0
2005-04-27 11:40:00,24.88,25.05,24.88,25.01,153000.0,13.7608,13.8549,13.7608,13.8327,153000.0
2005-04-27 11:50:00,25.0,25.11,24.99,25.1,295800.0,13.8272,13.888,13.8217,13.8825,295800.0
2005-04-27 12:00:00,25.11,25.25,25.09,25.12,189400.0,13.888,13.9655,13.877,13.8936,189400.0
2005-04-27 12:10:00,25.12,25.23,25.12,25.17,91000.0,13.8936,13.9544,13.8936,13.9212,91000.0
2005-04-27 12:20:00,25.16,25.17,25.09,25.13,75400.0,13.9157,13.9212,13.877,13.8991,75400.0
2005-04-27 12:30:00,25.13,25.15,25.05,25.15,128000.0,13.8991,13.9102,13.8549,13.9102,128000.0
2005-04-27 12:40:00,25.16,25.2,25.09,25.18,91000.0,13.9157,13.9378,13.877,13.9268,91000.0
2005-04-27 12:50:00,25.15,25.18,25.13,25.15,61200.0,13.9102,13.9268,13.8991,13.9102,61200.0
2005-04-27 13:00:00,25.14,25.23,25.14,25.2,105400.0,13.9046,13.9544,13.9046,13.9378,105400.0
2005-04-27 13:10:00,25.2,25.29,25.19,25.28,122800.0,13.9378,13.9876,13.9323,13.9821,122800.0
2005-04-27 13:20:00,25.28,25.28,25.17,25.21,109200.0,13.9821,13.9821,13.9212,13.9434,109200.0
2005-04-27 13:30:00,25.2,25.39,25.18,25.38,104000.0,13.9378,14.0429,13.9268,14.0374,104000.0
2005-04-27 13:40:00,25.4,25.42,25.3,25.39,205000.0,14.0484,14.0595,13.9931,14.0429,205000.0
2005-04-27 13:50:00,25.39,25.54,25.38,25.46,177200.0,14.0429,14.1259,14.0374,14.0816,177200.0
2005-04-27 14:00:00,25.47,25.5,25.34,25.39,186600.0,14.0872,14.1037,14.0153,14.0429,186600.0
2005-04-27 14:10:00,25.39,25.39,25.3,25.35,109000.0,14.0429,14.0429,13.9931,14.0208,109000.0
2005-04-27 14:20:00,25.35,25.4,25.27,25.27,148400.0,14.0208,14.0484,13.9765,13.9765,148400.0
2005-04-27 14:30:00,25.26,25.3,25.24,25.24,164600.0,13.971,13.9931,13.9599,13.9599,164600.0
2005-04-27 14:40:00,25.23,25.23,25.08,25.17,267800.0,13.9544,13.9544,13.8715,13.9212,267800.0
2005-04-27 14:50:00,25.16,25.22,25.16,25.19,65000.0,13.9157,13.9489,13.9157,13.9323,65000.0
2005-04-27 15:00:00,25.21,25.27,25.18,25.22,141200.0,13.9434,13.9765,13.9268,13.9489,141200.0
2005-04-27 15:10:00,25.21,25.25,25.17,25.23,112800.0,13.9434,13.9655,13.9212,13.9544,112800.0
2005-04-27 15:20:00,25.23,25.23,25.11,25.14,171400.0,13.9544,13.9544,13.888,13.9046,171400.0
2005-04-27 15:30:00,25.14,25.18,25.13,25.13,121000.0,13.9046,13.9268,13.8991,13.8991,121000.0
2005-04-27 15:40:00,25.13,25.18,25.07,25.17,278800.0,13.8991,13.9268,13.8659,13.9212,278800.0
2005-04-27 15:50:00,25.18,25.21,25.15,25.17,312200.0,13.9268,13.9434,13.9102,13.9212,312200.0
2005-04-28 09:30:00,25.0,25.48,25.0,25.4,299000.0,13.8272,14.0927,13.8272,14.0484,299000.0
2005-04-28 09:40:00,25.4,25.45,25.09,25.09,567200.0,14.0484,14.0761,13.877,13.877,567200.0
2005-04-28 09:50:00,25.09,25.15,24.9,24.93,490000.0,13.877,13.9102,13.7719,13.7885,490000.0
2005-04-28 10:00:00,24.92,25.19,24.92,25.18,303200.0,13.783,13.9323,13.783,13.9268,303200.0
2005-04-28 10:10:00,25.18,25.47,25.08,25.38,272400.0,13.9268,14.0872,13.8715,14.0374,272400.0
2005-04-28 10:20:00,25.38,25.67,25.37,25.6,311600.0,14.0374,14.1978,14.0318,14.1591,311600.0
2005-04-28 10:30:00,25.59,25.71,25.5,25.71,287400.0,14.1535,14.2199,14.1037,14.2199,287400.0
2005-04-28 10:40:00,25.76,25.8,25.58,25.64,365000.0,14.2476,14.2697,14.148,14.1812,365000.0
2005-04-28 10:50:00,25.64,25.75,25.61,25.64,213000.0,14.1812,14.242,14.1646,14.1812,213000.0
2005-04-28 11:00:00,25.64,25.65,25.51,25.53,126800.0,14.1812,14.1867,14.1093,14.1203,126800.0
2005-04-28 11:10:00,25.52,25.52,25.41,25.45,131200.0,14.1148,14.1148,14.054,14.0761,131200.0
2005-04-28 11:20:00,25.45,25.45,25.27,25.27,130000.0,14.0761,14.0761,13.9765,13.9765,130000.0
2005-04-28 11:30:00,25.27,25.32,25.16,25.19,168000.0,13.9765,14.0042,13.9157,13.9323,168000.0
2005-04-28 11:40:00,25.18,25.24,25.11,25.16,286800.0,13.9268,13.9599,13.888,13.9157,286800.0
2005-04-28 11:50:00,25.15,25.18,25.1,25.15,162000.0,13.9102,13.9268,13.8825,13.9102,162000.0
2005-04-28 12:00:00,25.14,25.15,25.04,25.05,114600.0,13.9046,13.9102,13.8493,13.8549,114600.0
2005-04-28 12:10:00,25.05,25.11,25.04,25.09,90600.0,13.8549,13.888,13.8493,13.877,90600.0
2005-04-28 12:20:00,25.1,25.18,25.08,25.17,115600.0,13.8825,13.9268,13.8715,13.9212,115600.0
2005-04-28 12:30:00,25.18,25.26,25.18,25.22,110000.0,13.9268,13.971,13.9268,13.9489,110000.0
2005-04-28 12:40:00,25.22,25.32,25.2,25.24,103600.0,13.9489,14.0042,13.9378,13.9599,103600.0
2005-04-28 12:50:00,25.24,25.25,25.18,25.18,51600.0,13.9599,13.9655,13.9268,13.9268,51600.0
2005-04-28 13:00:00,25.18,25.18,25.11,25.11,117200.0,13.9268,13.9268,13.888,13.888,117200.0
2005-04-28 13:10:00,25.11,25.13,25.06,25.08,121800.0,13.888,13.8991,13.8604,13.8715,121800.0
2005-04-28 13:20:00,25.08,25.18,25.08,25.08,61600.0,13.8715,13.9268,13.8715,13.8715,61600.0
2005-04-28 13:30:00,25.08,25.08,25.02,25.07,96800.0,13.8715,13.8715,13.8383,13.8659,96800.0
2005-04-28 13:40:00,25.07,25.08,25.05,25.07,34800.0,13.8659,13.8715,13.8549,13.8659,34800.0
2005-04-28 13:50:00,25.07,25.2,25.07,25.15,72200.0,13.8659,13.9378,13.8659,13.9102,72200.0
2005-04-28 14:00:00,25.16,25.21,25.04,25.05,181400.0,13.9157,13.9434,13.8493,13.8549,181400.0
2005-04-28 14:10:00,25.07,25.11,25.05,25.05,105800.0,13.8659,13.888,13.8549,13.8549,105800.0
2005-04-28 14:20:00,25.05,25.05,24.91,24.96,333600.0,13.8549,13.8549,13.7774,13.8051,333600.0
2005-04-28 14:30:00,24.96,25.03,24.91,25.0,144600.0,13.8051,13.8438,13.7774,13.8272,144600.0
2005-04-28 14:40:00,25.03,25.07,24.92,24.93,168400.0,13.8438,13.8659,13.783,13.7885,168400.0
2005-04-28 14:50:00,24.94,25.0,24.86,24.97,111200.0,13.794,13.8272,13.7498,13.8106,111200.0
2005-04-28 15:00:00,24.95,25.0,24.93,25.0,164200.0,13.7996,13.8272,13.7885,13.8272,164200.0
2005-04-28 15:10:00,25.0,25.0,24.88,24.91,131600.0,13.8272,13.8272,13.7608,13.7774,131600.0
2005-04-28 15:20:00,24.91,24.99,24.9,24.93,228000.0,13.7774,13.8217,13.7719,13.7885,228000.0
2005-04-28 15:30:00,24.93,24.97,24.92,24.95,220000.0,13.7885,13.8106,13.783,13.7996,220000.0
2005-04-28 15:40:00,24.95,24.95,24.91,24.95,240800.0,13.7996,13.7996,13.7774,13.7996,240800.0
2005-04-28 15:50:00,24.95,24.97,24.88,24.88,284600.0,13.7996,13.8106,13.7608,13.7608,284600.0
2005-04-29 09:30:00,25.25,25.55,25.24,25.33,321200.0,13.9655,14.1314,13.9599,14.0097,321200.0
2005-04-29 09:40:00,25.33,25.33,25.14,25.21,305200.0,14.0097,14.0097,13.9046,13.9434,305200.0
2005-04-29 09:50:00,25.25,25.35,25.11,25.33,304200.0,13.9655,14.0208,13.888,14.0097,304200.0
2005-04-29 10:00:00,25.33,25.47,24.93,24.95,256600.0,14.0097,14.0872,13.7885,13.7996,256600.0
2005-04-29 10:10:00,24.95,25.08,24.85,24.98,312400.0,13.7996,13.8715,13.7442,13.8161,312400.0
2005-04-29 10:20:00,24.98,25.0,24.78,24.86,132600.0,13.8161,13.8272,13.7055,13.7498,132600.0
2005-04-29 10:30:00,24.86,24.96,24.77,24.85,172400.0,13.7498,13.8051,13.7,13.7442,172400.0
2005-04-29 10:40:00,24.85,24.86,24.72,24.73,170400.0,13.7442,13.7498,13.6723,13.6779,170400.0
2005-04-29 10:50:00,24.73,24.84,24.72,24.84,152400.0,13.6779,13.7387,13.6723,13.7387,152400.0
2005-04-29 11:00:00,24.85,24.99,24.85,24.99,191000.0,13.7442,13.8217,13.7442,13.8217,191000.0
2005-04-29 11:10:00,24.99,25.0,24.95,24.97,111000.0,13.8217,13.8272,13.7996,13.8106,111000.0
2005-04-29 11:20:00,24.98,25.0,24.9,25.0,148800.0,13.8161,13.8272,13.7719,13.8272,148800.0
2005-04-29 11:30:00,25.0,25.0,24.97,24.99,80800.0,13.8272,13.8272,13.8106,13.8217,80800.0
2005-04-29 11:40:00,24.99,25.05,24.92,25.01,194200.0,13.8217,13.8549,13.783,13.8327,194200.0
2005-04-29 11:50:00,25.02,25.23,25.02,25.23,143200.0,13.8383,13.9544,13.8383,13.9544,143200.0
2005-04-29 12:00:00,25.23,25.36,25.23,25.33,153800.0,13.9544,14.0263,13.9544,14.0097,153800.0
2005-04-29 12:10:00,25.34,25.43,25.29,25.31,237200.0,14.0153,14.065,13.9876,13.9987,237200.0
2005-04-29 12:20:00,25.31,25.41,25.27,25.33,129200.0,13.9987,14.054,13.9765,14.0097,129200.0
2005-04-29 12:30:00,25.34,25.4,25.31,25.4,107400.0,14.0153,14.0484,13.9987,14.0484,107400.0
2005-04-29 12:40:00,25.4,25.45,25.35,25.38,120200.0,14.0484,14.0761,14.0208,14.0374,120200.0
2005-04-29 12:50:00,25.36,25.41,25.32,25.32,52600.0,14.0263,14.054,14.0042,14.0042,52600.0
2005-04-29 13:00:00,25.32,25.38,25.29,25.32,172800.0,14.0042,14.0374,13.9876,14.0042,172800.0
2005-04-29 13:10:00,25.31,25.42,25.28,25.42,311600.0,13.9987,14.0595,13.9821,14.0595,311600.0
2005-04-29 13:20:00,25.42,25.43,25.32,25.33,130600.0,14.0595,14.065,14.0042,14.0097,130600.0
2005-04-29 13:30:00,25.34,25.35,25.26,25.27,136400.0,14.0153,14.0208,13.971,13.9765,136400.0
2005-04-29 13:40:00,25.25,25.28,25.24,25.25,245600.0,13.9655,13.9821,13.9599,13.9655,245600.0
2005-04-29 13:50:00,25.25,25.29,25.22,25.28,155600.0,13.9655,13.9876,13.9489,13.9821,155600.0
2005-04-29 14:00:00,25.29,25.31,25.24,25.27,116200.0,13.9876,13.9987,13.9599,13.9765,116200.0
2005-04-29 14:10:00,25.26,25.3,25.22,25.25,103200.0,13.971,13.9931,13.9489,13.9655,103200.0
2005-04-29 14:20:00,25.25,25.33,25.24,25.31,156200.0,13.9655,14.0097,13.9599,13.9987,156200.0
2005-04-29 14:30:00,25.31,25.5,25.31,25.44,244200.0,13.9987,14.1037,13.9987,14.0706,244200.0
2005-04-29 14:40:00,25.43,25.49,25.39,25.47,185200.0,14.065,14.0982,14.0429,14.0872,185200.0
2005-04-29 14:50:00,25.47,25.49,25.43,25.43,164800.0,14.0872,14.0982,14.065,14.065,164800.0
2005-04-29 15:00:00,25.43,25.5,25.42,25.5,251800.0,14.065,14.1037,14.0595,14.1037,251800.0
2005-04-29 15:10:00,25.5,25.5,25.39,25.46,167600.0,14.1037,14.1037,14.0429,14.0816,167600.0
2005-04-29 15:20:00,25.45,25.46,25.34,25.43,207600.0,14.0761,14.0816,14.0153,14.065,207600.0
2005-04-29 15:30:00,25.43,25.43,25.38,25.4,141200.0,14.065,14.065,14.0374,14.0484,141200.0
2005-04-29 15:40:00,25.4,25.5,25.4,25.47,226800.0,14.0484,14.1037,14.0484,14.0872,226800.0
2005-04-29 15:50:00,25.47,25.51,25.47,25.5,547200.0,14.0872,14.1093,14.0872,14.1037,547200.0
2005-05-02 09:30:00,25.55,25.58,25.33,25.45,512200.0,14.1314,14.148,14.0097,14.0761,512200.0
2005-05-02 09:40:00,25.45,25.62,25.45,25.5,383800.0,14.0761,14.1701,14.0761,14.1037,383800.0
2005-05-02 09:50:00,25.5,25.53,25.33,25.5,364000.0,14.1037,14.1203,14.0097,14.1037,364000.0
2005-05-02 10:00:00,25.52,25.52,25.23,25.4,292400.0,14.1148,14.1148,13.9544,14.0484,292400.0
2005-05-02 10:10:00,25.41,25.41,25.28,25.35,177200.0,14.054,14.054,13.9821,14.0208,177200.0
2005-05-02 10:20:00,25.33,25.4,25.3,25.35,117800.0,14.0097,14.0484,13.9931,14.0208,117800.0
2005-05-02 10:30:00,25.36,25.43,25.32,25.43,113800.0,14.0263,14.065,14.0042,14.065,113800.0
2005-05-02 10:40:00,25.4,25.47,25.25,25.32,135400.0,14.0484,14.0872,13.9655,14.0042,135400.0
2005-05-02 10:50:00,25.3,25.33,25.16,25.16,140800.0,13.9931,14.0097,13.9157,13.9157,140800.0
2005-05-02 11:00:00,25.11,25.2,25.09,25.2,170800.0,13.888,13.9378,13.877,13.9378,170800.0
2005-05-02 11:10:00,25.21,25.29,25.16,25.18,82800.0,13.9434,13.9876,13.9157,13.9268,82800.0
2005-05-02 11:20:00,25.18,25.21,25.11,25.12,96200.0,13.9268,13.9434,13.888,13.8936,96200.0
2005-05-02 11:30:00,25.12,25.22,25.12,25.21,86200.0,13.8936,13.9489,13.8936,13.9434,86200.0
2005-05-02 11:40:00,25.21,25.25,25.14,25.2,98600.0,13.9434,13.9655,13.9046,13.9378,98600.0
2005-05-02 11:50:00,25.22,25.29,25.2,25.29,76800.0,13.9489,13.9876,13.9378,13.9876,76800.0
2005-05-02 12:00:00,25.29,25.29,25.21,25.25,102400.0,13.9876,13.9876,13.9434,13.9655,102400.0
2005-05-02 12:10:00,25.25,25.25,25.2,25.25,64400.0,13.9655,13.9655,13.9378,13.9655,64400.0
2005-05-02 12:20:00,25.25,25.25,25.21,25.21,49600.0,13.9655,13.9655,13.9434,13.9434,49600.0
2005-05-02 12:30:00,25.21,25.25,25.21,25.23,38400.0,13.9434,13.9655,13.9434,13.9544,38400.0
2005-05-02 12:40:00,25.24,25.28,25.22,25.28,81400.0,13.9599,13.9821,13.9489,13.9821,81400.0
2005-05-02 12:50:00,25.27,25.3,25.25,25.28,36400.0,13.9765,13.9931,13.9655,13.9821,36400.0
2005-05-02 13:00:00,25.28,25.32,25.27,25.32,52400.0,13.9821,14.0042,13.9765,14.0042,52400.0
2005-05-02 13:10:00,25.32,25.35,25.24,25.25,97400.0,14.0042,14.0208,13.9599,13.9655,97400.0
2005-05-02 13:20:00,25.26,25.32,25.26,25.32,106000.0,13.971,14.0042,13.971,14.0042,106000.0
2005-05-02 13:30:00,25.31,25.35,25.3,25.34,91600.0,13.9987,14.0208,13.9931,14.0153,91600.0
2005-05-02 13:40:00,25.34,25.36,25.31,25.35,120600.0,14.0153,14.0263,13.9987,14.0208,120600.0
2005-05-02 13:50:00,25.35,25.36,25.32,25.32,64400.0,14.0208,14.0263,14.0042,14.0042,64400.0
2005-05-02 14:00:00,25.32,25.32,25.18,25.24,89600.0,14.0042,14.0042,13.9268,13.9599,89600.0
2005-05-02 14:10:00,25.24,25.25,25.22,25.25,118800.0,13.9599,13.9655,13.9489,13.9655,118800.0
2005-05-02 14:20:00,25.25,25.25,25.19,25.2,133000.0,13.9655,13.9655,13.9323,13.9378,133000.0
2005-05-02 14:30:00,25.2,25.24,25.18,25.24,174200.0,13.9378,13.9599,13.9268,13.9599,174200.0
2005-05-02 14:40:00,25.25,25.25,25.21,25.23,129400.0,13.9655,13.9655,13.9434,13.9544,129400.0
2005-05-02 14:50:00,25.23,25.26,25.18,25.25,83200.0,13.9544,13.971,13.9268,13.9655,83200.0
2005-05-02 15:00:00,25.25,25.29,25.23,25.27,79400.0,13.9655,13.9876,13.9544,13.9765,79400.0
2005-05-02 15:10:00,25.27,25.3,25.24,25.25,81400.0,13.9765,13.9931,13.9599,13.9655,81400.0
2005-05-02 15:20:00,25.26,25.31,25.24,25.3,95400.0,13.971,13.9987,13.9599,13.9931,95400.0
2005-05-02 15:30:00,25.32,25.36,25.29,25.36,160200.0,14.0042,14.0263,13.9876,14.0263,160200.0
2005-05-02 15:40:00,25.36,25.46,25.35,25.46,181400.0,14.0263,14.0816,14.0208,14.0816,181400.0
2005-05-02 15:50:00,25.46,25.5,25.45,25.5,209200.0,14.0816,14.1037,14.0761,14.1037,209200.0
2005-05-03 09:30:00,25.2,25.35,25.18,25.33,176400.0,13.9378,14.0208,13.9268,14.0097,176400.0
2005-05-03 09:40:00,25.34,25.55,25.28,25.5,357000.0,14.0153,14.1314,13.9821,14.1037,357000.0
2005-05-03 09:50:00,25.5,25.75,25.5,25.58,284200.0,14.1037,14.242,14.1037,14.148,284200.0
2005-05-03 10:00:00,25.58,25.65,25.45,25.45,358800.0,14.148,14.1867,14.0761,14.0761,358800.0
2005-05-03 10:10:00,25.48,25.58,25.47,25.52,278200.0,14.0927,14.148,14.0872,14.1148,278200.0
2005-05-03 10:20:00,25.5,25.5,25.4,25.47,172200.0,14.1037,14.1037,14.0484,14.0872,172200.0
2005-05-03 10:30:00,25.46,25.5,25.43,25.48,115200.0,14.0816,14.1037,14.065,14.0927,115200.0
2005-05-03 10:40:00,25.5,25.5,25.4,25.4,172000.0,14.1037,14.1037,14.0484,14.0484,172000.0
2005-05-03 10:50:00,25.4,25.4,25.31,25.35,163200.0,14.0484,14.0484,13.9987,14.0208,163200.0
2005-05-03 11:00:00,25.36,25.5,25.36,25.49,135800.0,14.0263,14.1037,14.0263,14.0982,135800.0
2005-05-03 11:10:00,25.49,25.58,25.49,25.57,343800.0,14.0982,14.148,14.0982,14.1425,343800.0
2005-05-03 11:20:00,25.57,25.68,25.57,25.68,157200.0,14.1425,14.2033,14.1425,14.2033,157200.0
2005-05-03 11:30:00,25.68,25.7,25.58,25.61,54400.0,14.2033,14.2144,14.148,14.1646,54400.0
2005-05-03 11:40:00,25.62,25.67,25.57,25.63,77600.0,14.1701,14.1978,14.1425,14.1757,77600.0
2005-05-03 11:50:00,25.63,25.67,25.6,25.6,45000.0,14.1757,14.1978,14.1591,14.1591,45000.0
2005-05-03 12:00:00,25.6,25.61,25.58,25.58,28000.0,14.1591,14.1646,14.148,14.148,28000.0
2005-05-03 12:10:00,25.58,25.58,25.52,25.57,87000.0,14.148,14.148,14.1148,14.1425,87000.0
2005-05-03 12:20:00,25.57,25.61,25.54,25.61,36800.0,14.1425,14.1646,14.1259,14.1646,36800.0
2005-05-03 12:30:00,25.61,25.66,25.57,25.57,87400.0,14.1646,14.1922,14.1425,14.1425,87400.0
2005-05-03 12:40:00,25.56,25.61,25.54,25.61,91000.0,14.1369,14.1646,14.1259,14.1646,91000.0
2005-05-03 12:50:00,25.61,25.65,25.61,25.64,52200.0,14.1646,14.1867,14.1646,14.1812,52200.0
2005-05-03 13:00:00,25.63,25.67,25.6,25.67,108600.0,14.1757,14.1978,14.1591,14.1978,108600.0
2005-05-03 13:10:00,25.66,25.72,25.66,25.71,66800.0,14.1922,14.2254,14.1922,14.2199,66800.0
2005-05-03 13:20:00,25.71,25.74,25.67,25.68,93000.0,14.2199,14.2365,14.1978,14.2033,93000.0
2005-05-03 13:30:00,25.68,25.68,25.6,25.6,49400.0,14.2033,14.2033,14.1591,14.1591,49400.0
2005-05-03 13:40:00,25.61,25.63,25.57,25.61,52000.0,14.1646,14.1757,14.1425,14.1646,52000.0
2005-05-03 13:50:00,25.61,25.68,25.6,25.66,52400.0,14.1646,14.2033,14.1591,14.1922,52400.0
2005-05-03 14:00:00,25.66,25.66,25.59,25.61,66200.0,14.1922,14.1922,14.1535,14.1646,66200.0
2005-05-03 14:10:00,25.62,25.75,25.52,25.53,117800.0,14.1701,14.242,14.1148,14.1203,117800.0
2005-05-03 14:20:00,25.52,25.63,25.42,25.5,203800.0,14.1148,14.1757,14.0595,14.1037,203800.0
2005-05-03 14:30:00,25.49,25.88,25.47,25.79,279600.0,14.0982,14.3139,14.0872,14.2641,279600.0
2005-05-03 14:40:00,25.78,25.83,25.7,25.78,154800.0,14.2586,14.2863,14.2144,14.2586,154800.0
2005-05-03 14:50:00,25.78,25.85,25.71,25.79,110800.0,14.2586,14.2973,14.2199,14.2641,110800.0
2005-05-03 15:00:00,25.79,25.83,25.53,25.57,163000.0,14.2641,14.2863,14.1203,14.1425,163000.0
2005-05-03 15:10:00,25.57,25.63,25.5,25.59,126200.0,14.1425,14.1757,14.1037,14.1535,126200.0
2005-05-03 15:20:00,25.59,25.67,25.54,25.6,78200.0,14.1535,14.1978,14.1259,14.1591,78200.0
2005-05-03 15:30:00,25.61,25.61,25.5,25.55,140200.0,14.1646,14.1646,14.1037,14.1314,140200.0
2005-05-03 15:40:00,25.56,25.65,25.54,25.62,205800.0,14.1369,14.1867,14.1259,14.1701,205800.0
2005-05-03 15:50:00,25.61,25.62,25.2,25.58,316800.0,14.1646,14.1701,13.9378,14.148,316800.0
2005-05-04 09:30:00,25.65,25.9,25.63,25.83,182000.0,14.1867,14.325,14.1757,14.2863,182000.0
2005-05-04 09:40:00,25.84,26.0,25.82,25.85,222600.0,14.2918,14.3803,14.2807,14.2973,222600.0
2005-05-04 09:50:00,25.86,25.86,25.65,25.65,163600.0,14.3029,14.3029,14.1867,14.1867,163600.0
2005-05-04 10:00:00,25.68,25.81,25.65,25.69,202600.0,14.2033,14.2752,14.1867,14.2088,202600.0
2005-05-04 10:10:00,25.7,25.9,25.68,25.86,115200.0,14.2144,14.325,14.2033,14.3029,115200.0
2005-05-04 10:20:00,25.86,26.18,25.86,26.14,212400.0,14.3029,14.4798,14.3029,14.4577,212400.0
2005-05-04 10:30:00,26.14,26.3,26.14,26.18,263200.0,14.4577,14.5462,14.4577,14.4798,263200.0
2005-05-04 10:40:00,26.18,26.19,26.11,26.14,138400.0,14.4798,14.4854,14.4411,14.4577,138400.0
2005-05-04 10:50:00,26.15,26.29,26.14,26.29,121200.0,14.4633,14.5407,14.4577,14.5407,121200.0
2005-05-04 11:00:00,26.3,26.48,26.3,26.39,189400.0,14.5462,14.6458,14.5462,14.596,189400.0
2005-05-04 11:10:00,26.39,26.57,26.39,26.43,164400.0,14.596,14.6956,14.596,14.6181,164400.0
2005-05-04 11:20:00,26.4,26.51,26.32,26.51,150600.0,14.6015,14.6624,14.5573,14.6624,150600.0
2005-05-04 11:30:00,26.5,26.5,26.36,26.39,127800.0,14.6568,14.6568,14.5794,14.596,127800.0
2005-05-04 11:40:00,26.39,26.63,26.39,26.54,190400.0,14.596,14.7287,14.596,14.679,190400.0
2005-05-04 11:50:00,26.53,26.57,26.47,26.49,104600.0,14.6734,14.6956,14.6402,14.6513,104600.0
2005-05-04 12:00:00,26.5,26.5,26.42,26.42,86400.0,14.6568,14.6568,14.6126,14.6126,86400.0
2005-05-04 12:10:00,26.42,26.48,26.35,26.45,74400.0,14.6126,14.6458,14.5739,14.6292,74400.0
2005-05-04 12:20:00,26.45,26.57,26.45,26.5,137600.0,14.6292,14.6956,14.6292,14.6568,137600.0
2005-05-04 12:30:00,26.49,26.5,26.41,26.41,81000.0,14.6513,14.6568,14.6071,14.6071,81000.0
2005-05-04 12:40:00,26.41,26.42,26.36,26.4,131200.0,14.6071,14.6126,14.5794,14.6015,131200.0
2005-05-04 12:50:00,26.4,26.43,26.38,26.38,119400.0,14.6015,14.6181,14.5905,14.5905,119400.0
2005-05-04 13:00:00,26.38,26.43,26.38,26.42,171800.0,14.5905,14.6181,14.5905,14.6126,171800.0
2005-05-04 13:10:00,26.42,26.42,26.29,26.31,44600.0,14.6126,14.6126,14.5407,14.5518,44600.0
2005-05-04 13:20:00,26.31,26.32,26.28,26.3,57600.0,14.5518,14.5573,14.5352,14.5462,57600.0
2005-05-04 13:30:00,26.3,26.32,26.28,26.31,65000.0,14.5462,14.5573,14.5352,14.5518,65000.0
2005-05-04 13:40:00,26.3,26.36,26.27,26.36,38800.0,14.5462,14.5794,14.5296,14.5794,38800.0
2005-05-04 13:50:00,26.36,26.42,26.32,26.34,112400.0,14.5794,14.6126,14.5573,14.5683,112400.0
2005-05-04 14:00:00,26.34,26.38,26.33,26.38,75200.0,14.5683,14.5905,14.5628,14.5905,75200.0
2005-05-04 14:10:00,26.35,26.4,26.35,26.4,107000.0,14.5739,14.6015,14.5739,14.6015,107000.0
2005-05-04 14:20:00,26.4,26.43,26.34,26.35,66800.0,14.6015,14.6181,14.5683,14.5739,66800.0
2005-05-04 14:30:00,26.35,26.35,26.29,26.31,59600.0,14.5739,14.5739,14.5407,14.5518,59600.0
2005-05-04 14:40:00,26.31,26.42,26.31,26.35,79200.0,14.5518,14.6126,14.5518,14.5739,79200.0
2005-05-04 14:50:00,26.35,26.43,26.34,26.4,71200.0,14.5739,14.6181,14.5683,14.6015,71200.0
2005-05-04 15:00:00,26.42,26.42,26.3,26.32,92800.0,14.6126,14.6126,14.5462,14.5573,92800.0
2005-05-04 15:10:00,26.32,26.38,26.3,26.33,77000.0,14.5573,14.5905,14.5462,14.5628,77000.0
2005-05-04 15:20:00,26.33,26.39,26.33,26.36,86400.0,14.5628,14.596,14.5628,14.5794,86400.0
2005-05-04 15:30:00,26.36,26.43,26.36,26.43,226400.0,14.5794,14.6181,14.5794,14.6181,226400.0
2005-05-04 15:40:00,26.43,26.5,26.36,26.39,158600.0,14.6181,14.6568,14.5794,14.596,158600.0
2005-05-04 15:50:00,26.39,26.44,26.35,26.35,317200.0,14.596,14.6237,14.5739,14.5739,317200.0
2005-05-05 09:30:00,26.42,26.42,26.2,26.37,137600.0,14.6126,14.6126,14.4909,14.5849,137600.0
2005-05-05 09:40:00,26.36,26.43,26.32,26.39,129600.0,14.5794,14.6181,14.5573,14.596,129600.0
2005-05-05 09:50:00,26.36,26.57,26.3,26.55,202800.0,14.5794,14.6956,14.5462,14.6845,202800.0
2005-05-05 10:00:00,26.55,26.65,26.45,26.49,167400.0,14.6845,14.7398,14.6292,14.6513,167400.0
2005-05-05 10:10:00,26.5,26.5,26.28,26.28,130800.0,14.6568,14.6568,14.5352,14.5352,130800.0
2005-05-05 10:20:00,26.3,26.32,26.25,26.27,98200.0,14.5462,14.5573,14.5186,14.5296,98200.0
2005-05-05 10:30:00,26.3,26.35,26.23,26.25,157800.0,14.5462,14.5739,14.5075,14.5186,157800.0
2005-05-05 10:40:00,26.25,26.31,26.15,26.24,140600.0,14.5186,14.5518,14.4633,14.513,140600.0
2005-05-05 10:50:00,26.24,26.3,26.22,26.26,135600.0,14.513,14.5462,14.502,14.5241,135600.0
2005-05-05 11:00:00,26.25,26.36,26.25,26.31,150600.0,14.5186,14.5794,14.5186,14.5518,150600.0
2005-05-05 11:10:00,26.3,26.3,26.2,26.24,59400.0,14.5462,14.5462,14.4909,14.513,59400.0
2005-05-05 11:20:00,26.25,26.28,26.2,26.23,65200.0,14.5186,14.5352,14.4909,14.5075,65200.0
2005-05-05 11:30:00,26.24,26.35,26.23,26.25,62000.0,14.513,14.5739,14.5075,14.5186,62000.0
2005-05-05 11:40:00,26.26,26.41,26.25,26.4,65400.0,14.5241,14.6071,14.5186,14.6015,65400.0
2005-05-05 11:50:00,26.42,26.44,26.33,26.43,59000.0,14.6126,14.6237,14.5628,14.6181,59000.0
2005-05-05 12:00:00,26.43,26.49,26.37,26.43,88000.0,14.6181,14.6513,14.5849,14.6181,88000.0
2005-05-05 12:10:00,26.43,26.49,26.4,26.47,37800.0,14.6181,14.6513,14.6015,14.6402,37800.0
2005-05-05 12:20:00,26.47,26.48,26.39,26.41,65400.0,14.6402,14.6458,14.596,14.6071,65400.0
2005-05-05 12:30:00,26.41,26.42,26.32,26.33,88800.0,14.6071,14.6126,14.5573,14.5628,88800.0
2005-05-05 12:40:00,26.33,26.36,26.18,26.21,220200.0,14.5628,14.5794,14.4798,14.4964,220200.0
2005-05-05 12:50:00,26.21,26.31,26.14,26.14,134400.0,14.4964,14.5518,14.4577,14.4577,134400.0
2005-05-05 13:00:00,26.14,26.14,26.03,26.08,154600.0,14.4577,14.4577,14.3969,14.4245,154600.0
2005-05-05 13:10:00,26.07,26.07,25.89,25.92,176200.0,14.419,14.419,14.3195,14.336,176200.0
2005-05-05 13:20:00,25.92,26.02,25.9,25.98,107400.0,14.336,14.3914,14.325,14.3692,107400.0
2005-05-05 13:30:00,25.98,26.11,25.98,26.05,96600.0,14.3692,14.4411,14.3692,14.4079,96600.0
2005-05-05 13:40:00,26.05,26.14,26.03,26.1,85800.0,14.4079,14.4577,14.3969,14.4356,85800.0
2005-05-05 13:50:00,26.09,26.09,25.96,25.96,111400.0,14.4301,14.4301,14.3582,14.3582,111400.0
2005-05-05 14:00:00,25.96,26.13,25.96,26.04,100000.0,14.3582,14.4522,14.3582,14.4024,100000.0
2005-05-05 14:10:00,26.03,26.18,26.03,26.18,74800.0,14.3969,14.4798,14.3969,14.4798,74800.0
2005-05-05 14:20:00,26.18,26.25,26.08,26.09,164200.0,14.4798,14.5186,14.4245,14.4301,164200.0
2005-05-05 14:30:00,26.11,26.19,26.02,26.04,135800.0,14.4411,14.4854,14.3914,14.4024,135800.0
2005-05-05 14:40:00,26.03,26.08,25.99,26.07,116400.0,14.3969,14.4245,14.3748,14.419,116400.0
2005-05-05 14:50:00,26.08,26.08,26.0,26.04,113400.0,14.4245,14.4245,14.3803,14.4024,113400.0
2005-05-05 15:00:00,26.04,26.11,25.98,26.11,121600.0,14.4024,14.4411,14.3692,14.4411,121600.0
2005-05-05 15:10:00,26.11,26.17,26.03,26.16,140400.0,14.4411,14.4743,14.3969,14.4688,140400.0
2005-05-05 15:20:00,26.16,26.17,26.05,26.05,89600.0,14.4688,14.4743,14.4079,14.4079,89600.0
2005-05-05 15:30:00,26.05,26.21,26.05,26.15,137800.0,14.4079,14.4964,14.4079,14.4633,137800.0
2005-05-05 15:40:00,26.14,26.18,26.12,26.14,111400.0,14.4577,14.4798,14.4467,14.4577,111400.0
2005-05-05 15:50:00,26.14,26.16,26.13,26.16,171400.0,14.4577,14.4688,14.4522,14.4688,171400.0
2005-05-06 09:30:00,26.6,26.65,26.5,26.65,213800.0,14.7121,14.7398,14.6568,14.7398,213800.0
2005-05-06 09:40:00,26.68,26.8,26.68,26.68,277200.0,14.7564,14.8228,14.7564,14.7564,277200.0
2005-05-06 09:50:00,26.68,26.69,26.54,26.65,242000.0,14.7564,14.7619,14.679,14.7398,242000.0
2005-05-06 10:00:00,26.65,26.69,26.6,26.63,146000.0,14.7398,14.7619,14.7121,14.7287,146000.0
2005-05-06 10:10:00,26.62,26.68,26.55,26.64,155400.0,14.7232,14.7564,14.6845,14.7343,155400.0
2005-05-06 10:20:00,26.64,26.73,26.63,26.71,146000.0,14.7343,14.784,14.7287,14.773,146000.0
2005-05-06 10:30:00,26.7,26.77,26.67,26.74,123200.0,14.7675,14.8062,14.7509,14.7896,123200.0
2005-05-06 10:40:00,26.75,26.79,26.7,26.76,92000.0,14.7951,14.8172,14.7675,14.8006,92000.0
2005-05-06 10:50:00,26.77,26.86,26.77,26.84,75000.0,14.8062,14.8559,14.8062,14.8449,75000.0
2005-05-06 11:00:00,26.84,26.87,26.74,26.81,70600.0,14.8449,14.8615,14.7896,14.8283,70600.0
2005-05-06 11:10:00,26.82,26.89,26.75,26.8,151000.0,14.8338,14.8725,14.7951,14.8228,151000.0
2005-05-06 11:20:00,26.81,26.83,26.75,26.75,120800.0,14.8283,14.8394,14.7951,14.7951,120800.0
2005-05-06 11:30:00,26.75,26.75,26.67,26.67,137000.0,14.7951,14.7951,14.7509,14.7509,137000.0
2005-05-06 11:40:00,26.66,26.75,26.66,26.75,98400.0,14.7453,14.7951,14.7453,14.7951,98400.0
2005-05-06 11:50:00,26.74,26.83,26.74,26.78,99200.0,14.7896,14.8394,14.7896,14.8117,99200.0
2005-05-06 12:00:00,26.78,26.78,26.57,26.59,128400.0,14.8117,14.8117,14.6956,14.7066,128400.0
2005-05-06 12:10:00,26.6,26.68,26.58,26.68,271400.0,14.7121,14.7564,14.7011,14.7564,271400.0
2005-05-06 12:20:00,26.68,26.73,26.68,26.73,71600.0,14.7564,14.784,14.7564,14.784,71600.0
2005-05-06 12:30:00,26.73,26.74,26.67,26.67,115800.0,14.784,14.7896,14.7509,14.7509,115800.0
2005-05-06 12:40:00,26.68,26.7,26.65,26.66,94800.0,14.7564,14.7675,14.7398,14.7453,94800.0
2005-05-06 12:50:00,26.67,26.78,26.67,26.76,84400.0,14.7509,14.8117,14.7509,14.8006,84400.0
2005-05-06 13:00:00,26.75,26.78,26.73,26.74,72600.0,14.7951,14.8117,14.784,14.7896,72600.0
2005-05-06 13:10:00,26.75,26.75,26.65,26.65,37400.0,14.7951,14.7951,14.7398,14.7398,37400.0
2005-05-06 13:20:00,26.66,26.77,26.65,26.75,45800.0,14.7453,14.8062,14.7398,14.7951,45800.0
2005-05-06 13:30:00,26.75,26.76,26.68,26.76,61200.0,14.7951,14.8006,14.7564,14.8006,61200.0
2005-05-06 13:40:00,26.75,26.8,26.75,26.77,48600.0,14.7951,14.8228,14.7951,14.8062,48600.0
2005-05-06 13:50:00,26.77,26.77,26.7,26.71,49400.0,14.8062,14.8062,14.7675,14.773,49400.0
2005-05-06 14:00:00,26.71,26.84,26.7,26.8,74000.0,14.773,14.8449,14.7675,14.8228,74000.0
2005-05-06 14:10:00,26.82,26.86,26.77,26.85,81000.0,14.8338,14.8559,14.8062,14.8504,81000.0
2005-05-06 14:20:00,26.84,26.85,26.79,26.83,60200.0,14.8449,14.8504,14.8172,14.8394,60200.0
2005-05-06 14:30:00,26.84,26.89,26.82,26.84,62600.0,14.8449,14.8725,14.8338,14.8449,62600.0
2005-05-06 14:40:00,26.84,26.88,26.83,26.86,64200.0,14.8449,14.867,14.8394,14.8559,64200.0
2005-05-06 14:50:00,26.85,26.86,26.8,26.8,52600.0,14.8504,14.8559,14.8228,14.8228,52600.0
2005-05-06 15:00:00,26.8,26.81,26.74,26.78,84000.0,14.8228,14.8283,14.7896,14.8117,84000.0
2005-05-06 15:10:00,26.77,26.83,26.76,26.81,95600.0,14.8062,14.8394,14.8006,14.8283,95600.0
2005-05-06 15:20:00,26.81,26.82,26.77,26.78,132800.0,14.8283,14.8338,14.8062,14.8117,132800.0
2005-05-06 15:30:00,26.78,26.79,26.73,26.74,152200.0,14.8117,14.8172,14.784,14.7896,152200.0
2005-05-06 15:40:00,26.74,26.83,26.74,26.81,194400.0,14.7896,14.8394,14.7896,14.8283,194400.0
2005-05-06 15:50:00,26.8,26.83,26.74,26.75,185200.0,14.8228,14.8394,14.7896,14.7951,185200.0
2005-05-09 09:30:00,26.7,27.08,26.5,26.98,209200.0,14.7675,14.9776,14.6568,14.9223,209200.0
2005-05-09 09:40:00,26.93,26.93,26.61,26.65,196200.0,14.8947,14.8947,14.7177,14.7398,196200.0
2005-05-09 09:50:00,26.63,26.71,26.55,26.66,230000.0,14.7287,14.773,14.6845,14.7453,230000.0
2005-05-09 10:00:00,26.66,26.68,26.37,26.49,212000.0,14.7453,14.7564,14.5849,14.6513,212000.0
2005-05-09 10:10:00,26.5,26.54,26.36,26.46,244200.0,14.6568,14.679,14.5794,14.6347,244200.0
2005-05-09 10:20:00,26.42,26.56,26.41,26.46,144200.0,14.6126,14.69,14.6071,14.6347,144200.0
2005-05-09 10:30:00,26.49,26.64,26.45,26.58,351800.0,14.6513,14.7343,14.6292,14.7011,351800.0
2005-05-09 10:40:00,26.58,26.61,26.49,26.61,105600.0,14.7011,14.7177,14.6513,14.7177,105600.0
2005-05-09 10:50:00,26.61,26.63,26.49,26.5,107200.0,14.7177,14.7287,14.6513,14.6568,107200.0
2005-05-09 11:00:00,26.5,26.58,26.49,26.53,80200.0,14.6568,14.7011,14.6513,14.6734,80200.0
2005-05-09 11:10:00,26.53,26.61,26.48,26.59,108400.0,14.6734,14.7177,14.6458,14.7066,108400.0
2005-05-09 11:20:00,26.59,26.72,26.59,26.72,55800.0,14.7066,14.7785,14.7066,14.7785,55800.0
2005-05-09 11:30:00,26.72,26.83,26.72,26.75,103600.0,14.7785,14.8394,14.7785,14.7951,103600.0
2005-05-09 11:40:00,26.75,26.78,26.67,26.72,106000.0,14.7951,14.8117,14.7509,14.7785,106000.0
2005-05-09 11:50:00,26.73,26.73,26.65,26.68,60000.0,14.784,14.784,14.7398,14.7564,60000.0
2005-05-09 12:00:00,26.68,26.85,26.67,26.76,110400.0,14.7564,14.8504,14.7509,14.8006,110400.0
2005-05-09 12:10:00,26.74,26.89,26.74,26.78,62600.0,14.7896,14.8725,14.7896,14.8117,62600.0
2005-05-09 12:20:00,26.78,26.84,26.76,26.84,46600.0,14.8117,14.8449,14.8006,14.8449,46600.0
2005-05-09 12:30:00,26.84,26.89,26.84,26.86,61200.0,14.8449,14.8725,14.8449,14.8559,61200.0
2005-05-09 12:40:00,26.86,26.9,26.86,26.88,39000.0,14.8559,14.8781,14.8559,14.867,39000.0
2005-05-09 12:50:00,26.88,26.88,26.84,26.84,76400.0,14.867,14.867,14.8449,14.8449,76400.0
2005-05-09 13:00:00,26.85,26.86,26.79,26.81,66200.0,14.8504,14.8559,14.8172,14.8283,66200.0
2005-05-09 13:10:00,26.81,26.82,26.79,26.82,31800.0,14.8283,14.8338,14.8172,14.8338,31800.0
2005-05-09 13:20:00,26.82,26.87,26.79,26.84,52400.0,14.8338,14.8615,14.8172,14.8449,52400.0
2005-05-09 13:30:00,26.83,26.85,26.81,26.81,42200.0,14.8394,14.8504,14.8283,14.8283,42200.0
2005-05-09 13:40:00,26.81,26.86,26.8,26.86,72200.0,14.8283,14.8559,14.8228,14.8559,72200.0
2005-05-09 13:50:00,26.86,26.88,26.84,26.87,48800.0,14.8559,14.867,14.8449,14.8615,48800.0
2005-05-09 14:00:00,26.86,26.88,26.73,26.73,83800.0,14.8559,14.867,14.784,14.784,83800.0
2005-05-09 14:10:00,26.73,26.84,26.73,26.78,38400.0,14.784,14.8449,14.784,14.8117,38400.0
2005-05-09 14:20:00,26.78,26.78,26.73,26.76,74800.0,14.8117,14.8117,14.784,14.8006,74800.0
2005-05-09 14:30:00,26.76,26.77,26.71,26.73,35800.0,14.8006,14.8062,14.773,14.784,35800.0
2005-05-09 14:40:00,26.74,26.79,26.73,26.76,49400.0,14.7896,14.8172,14.784,14.8006,49400.0
2005-05-09 14:50:00,26.76,26.78,26.73,26.76,52200.0,14.8006,14.8117,14.784,14.8006,52200.0
2005-05-09 15:00:00,26.76,26.76,26.61,26.64,114200.0,14.8006,14.8006,14.7177,14.7343,114200.0
2005-05-09 15:10:00,26.64,26.72,26.62,26.72,55400.0,14.7343,14.7785,14.7232,14.7785,55400.0
2005-05-09 15:20:00,26.7,26.79,26.7,26.74,150600.0,14.7675,14.8172,14.7675,14.7896,150600.0
2005-05-09 15:30:00,26.74,26.78,26.71,26.73,160000.0,14.7896,14.8117,14.773,14.784,160000.0
2005-05-09 15:40:00,26.73,26.78,26.7,26.76,132400.0,14.784,14.8117,14.7675,14.8006,132400.0
2005-05-09 15:50:00,26.76,26.82,26.75,26.81,159600.0,14.8006,14.8338,14.7951,14.8283,159600.0
2005-05-10 09:30:00,26.22,26.22,25.5,25.63,304400.0,14.502,14.502,14.1037,14.1757,304400.0
2005-05-10 09:40:00,25.63,26.08,25.6,26.05,524000.0,14.1757,14.4245,14.1591,14.4079,524000.0
2005-05-10 09:50:00,26.05,26.13,25.92,26.06,506400.0,14.4079,14.4522,14.336,14.4135,506400.0
2005-05-10 10:00:00,26.06,26.16,25.99,26.03,220200.0,14.4135,14.4688,14.3748,14.3969,220200.0
2005-05-10 10:10:00,26.03,26.25,26.02,26.13,308000.0,14.3969,14.5186,14.3914,14.4522,308000.0
2005-05-10 10:20:00,26.13,26.17,26.05,26.09,167400.0,14.4522,14.4743,14.4079,14.4301,167400.0
2005-05-10 10:30:00,26.08,26.17,26.05,26.14,196800.0,14.4245,14.4743,14.4079,14.4577,196800.0
2005-05-10 10:40:00,26.14,26.19,26.05,26.09,148000.0,14.4577,14.4854,14.4079,14.4301,148000.0
2005-05-10 10:50:00,26.09,26.18,26.09,26.11,79000.0,14.4301,14.4798,14.4301,14.4411,79000.0
2005-05-10 11:00:00,26.13,26.17,26.07,26.16,112400.0,14.4522,14.4743,14.419,14.4688,112400.0
2005-05-10 11:10:00,26.16,26.16,26.13,26.13,175200.0,14.4688,14.4688,14.4522,14.4522,175200.0
2005-05-10 11:20:00,26.13,26.16,26.08,26.09,155000.0,14.4522,14.4688,14.4245,14.4301,155000.0
2005-05-10 11:30:00,26.09,26.14,26.09,26.14,78600.0,14.4301,14.4577,14.4301,14.4577,78600.0
2005-05-10 11:40:00,26.15,26.15,26.05,26.07,102000.0,14.4633,14.4633,14.4079,14.419,102000.0
2005-05-10 11:50:00,26.06,26.06,25.93,25.95,319400.0,14.4135,14.4135,14.3416,14.3526,319400.0
2005-05-10 12:00:00,25.95,26.08,25.93,26.01,159600.0,14.3526,14.4245,14.3416,14.3858,159600.0
2005-05-10 12:10:00,26.0,26.02,25.95,25.96,154600.0,14.3803,14.3914,14.3526,14.3582,154600.0
2005-05-10 12:20:00,25.96,25.96,25.88,25.88,151800.0,14.3582,14.3582,14.3139,14.3139,151800.0
2005-05-10 12:30:00,25.89,25.93,25.86,25.92,174800.0,14.3195,14.3416,14.3029,14.336,174800.0
2005-05-10 12:40:00,25.92,25.96,25.88,25.89,98200.0,14.336,14.3582,14.3139,14.3195,98200.0
2005-05-10 12:50:00,25.89,25.95,25.89,25.9,99600.0,14.3195,14.3526,14.3195,14.325,99600.0
2005-05-10 13:00:00,25.89,25.91,25.84,25.86,167200.0,14.3195,14.3305,14.2918,14.3029,167200.0
2005-05-10 13:10:00,25.86,25.93,25.84,25.93,189800.0,14.3029,14.3416,14.2918,14.3416,189800.0
2005-05-10 13:20:00,25.93,25.98,25.88,25.98,71000.0,14.3416,14.3692,14.3139,14.3692,71000.0
2005-05-10 13:30:00,25.98,26.02,25.92,25.93,103400.0,14.3692,14.3914,14.336,14.3416,103400.0
2005-05-10 13:40:00,25.93,25.93,25.83,25.84,133800.0,14.3416,14.3416,14.2863,14.2918,133800.0
2005-05-10 13:50:00,25.84,25.88,25.79,25.88,129200.0,14.2918,14.3139,14.2641,14.3139,129200.0
2005-05-10 14:00:00,25.88,25.88,25.77,25.8,105000.0,14.3139,14.3139,14.2531,14.2697,105000.0
2005-05-10 14:10:00,25.79,25.85,25.76,25.77,82800.0,14.2641,14.2973,14.2476,14.2531,82800.0
2005-05-10 14:20:00,25.78,25.78,25.65,25.68,172400.0,14.2586,14.2586,14.1867,14.2033,172400.0
2005-05-10 14:30:00,25.68,25.71,25.64,25.65,148400.0,14.2033,14.2199,14.1812,14.1867,148400.0
2005-05-10 14:40:00,25.63,25.64,25.55,25.6,203200.0,14.1757,14.1812,14.1314,14.1591,203200.0
2005-05-10 14:50:00,25.59,25.62,25.5,25.5,114200.0,14.1535,14.1701,14.1037,14.1037,114200.0
2005-05-10 15:00:00,25.5,25.59,25.43,25.59,323400.0,14.1037,14.1535,14.065,14.1535,323400.0
2005-05-10 15:10:00,25.59,25.64,25.56,25.59,177200.0,14.1535,14.1812,14.1369,14.1535,177200.0
2005-05-10 15:20:00,25.59,25.64,25.56,25.6,167000.0,14.1535,14.1812,14.1369,14.1591,167000.0
2005-05-10 15:30:00,25.6,25.6,25.48,25.55,240000.0,14.1591,14.1591,14.0927,14.1314,240000.0
2005-05-10 15:40:00,25.55,25.59,25.41,25.47,267400.0,14.1314,14.1535,14.054,14.0872,267400.0
2005-05-10 15:50:00,25.47,25.55,25.42,25.5,362600.0,14.0872,14.1314,14.0595,14.1037,362600.0
2005-05-11 09:30:00,25.63,25.86,25.63,25.82,201200.0,14.1757,14.3029,14.1757,14.2807,201200.0
2005-05-11 09:40:00,25.8,25.83,25.6,25.63,175200.0,14.2697,14.2863,14.1591,14.1757,175200.0
2005-05-11 09:50:00,25.56,25.64,25.3,25.43,455400.0,14.1369,14.1812,13.9931,14.065,455400.0
2005-05-11 10:00:00,25.44,25.48,25.37,25.39,187800.0,14.0706,14.0927,14.0318,14.0429,187800.0
2005-05-11 10:10:00,25.39,25.41,25.31,25.35,275600.0,14.0429,14.054,13.9987,14.0208,275600.0
2005-05-11 10:20:00,25.35,25.42,25.23,25.3,164000.0,14.0208,14.0595,13.9544,13.9931,164000.0
2005-05-11 10:30:00,25.31,25.58,25.31,25.54,227400.0,13.9987,14.148,13.9987,14.1259,227400.0
2005-05-11 10:40:00,25.54,25.54,25.4,25.46,140800.0,14.1259,14.1259,14.0484,14.0816,140800.0
2005-05-11 10:50:00,25.47,25.5,25.19,25.35,154400.0,14.0872,14.1037,13.9323,14.0208,154400.0
2005-05-11 11:00:00,25.32,25.43,25.26,25.39,128400.0,14.0042,14.065,13.971,14.0429,128400.0
2005-05-11 11:10:00,25.39,25.43,25.25,25.35,84000.0,14.0429,14.065,13.9655,14.0208,84000.0
2005-05-11 11:20:00,25.38,25.38,25.33,25.36,49800.0,14.0374,14.0374,14.0097,14.0263,49800.0
2005-05-11 11:30:00,25.36,25.49,25.36,25.36,101000.0,14.0263,14.0982,14.0263,14.0263,101000.0
2005-05-11 11:40:00,25.36,25.39,25.32,25.36,56200.0,14.0263,14.0429,14.0042,14.0263,56200.0
2005-05-11 11:50:00,25.35,25.36,25.29,25.35,46200.0,14.0208,14.0263,13.9876,14.0208,46200.0
2005-05-11 12:00:00,25.35,25.41,25.17,25.4,147600.0,14.0208,14.054,13.9212,14.0484,147600.0
2005-05-11 12:10:00,25.4,25.47,25.27,25.44,145400.0,14.0484,14.0872,13.9765,14.0706,145400.0
2005-05-11 12:20:00,25.44,25.47,25.39,25.39,105000.0,14.0706,14.0872,14.0429,14.0429,105000.0
2005-05-11 12:30:00,25.41,25.42,25.38,25.41,125400.0,14.054,14.0595,14.0374,14.054,125400.0
2005-05-11 12:40:00,25.41,25.45,25.38,25.38,103200.0,14.054,14.0761,14.0374,14.0374,103200.0
2005-05-11 12:50:00,25.38,25.41,25.36,25.4,43600.0,14.0374,14.054,14.0263,14.0484,43600.0
2005-05-11 13:00:00,25.4,25.45,25.4,25.44,108000.0,14.0484,14.0761,14.0484,14.0706,108000.0
2005-05-11 13:10:00,25.44,25.5,25.42,25.47,107800.0,14.0706,14.1037,14.0595,14.0872,107800.0
2005-05-11 13:20:00,25.47,25.47,25.43,25.44,39000.0,14.0872,14.0872,14.065,14.0706,39000.0
2005-05-11 13:30:00,25.43,25.45,25.4,25.42,58200.0,14.065,14.0761,14.0484,14.0595,58200.0
2005-05-11 13:40:00,25.41,25.43,25.3,25.41,119600.0,14.054,14.065,13.9931,14.054,119600.0
2005-05-11 13:50:00,25.42,25.42,25.39,25.39,51200.0,14.0595,14.0595,14.0429,14.0429,51200.0
2005-05-11 14:00:00,25.39,25.54,25.39,25.54,192200.0,14.0429,14.1259,14.0429,14.1259,192200.0
2005-05-11 14:10:00,25.55,25.71,25.55,25.71,135800.0,14.1314,14.2199,14.1314,14.2199,135800.0
2005-05-11 14:20:00,25.71,25.75,25.65,25.67,268000.0,14.2199,14.242,14.1867,14.1978,268000.0
2005-05-11 14:30:00,25.67,25.73,25.66,25.68,87000.0,14.1978,14.231,14.1922,14.2033,87000.0
2005-05-11 14:40:00,25.69,25.83,25.68,25.81,380400.0,14.2088,14.2863,14.2033,14.2752,380400.0
2005-05-11 14:50:00,25.81,25.85,25.73,25.75,140000.0,14.2752,14.2973,14.231,14.242,140000.0
2005-05-11 15:00:00,25.76,25.76,25.68,25.75,138400.0,14.2476,14.2476,14.2033,14.242,138400.0
2005-05-11 15:10:00,25.75,25.81,25.73,25.8,81400.0,14.242,14.2752,14.231,14.2697,81400.0
2005-05-11 15:20:00,25.8,25.91,25.79,25.82,226400.0,14.2697,14.3305,14.2641,14.2807,226400.0
2005-05-11 15:30:00,25.82,25.96,25.78,25.95,213000.0,14.2807,14.3582,14.2586,14.3526,213000.0
2005-05-11 15:40:00,25.95,26.03,25.89,25.93,295200.0,14.3526,14.3969,14.3195,14.3416,295200.0
2005-05-11 15:50:00,25.93,25.94,25.84,25.94,172600.0,14.3416,14.3471,14.2918,14.3471,172600.0
2005-05-12 09:30:00,25.94,25.94,25.58,25.68,344800.0,14.3471,14.3471,14.148,14.2033,344800.0
2005-05-12 09:40:00,25.66,25.71,25.42,25.45,361800.0,14.1922,14.2199,14.0595,14.0761,361800.0
2005-05-12 09:50:00,25.45,25.5,25.1,25.2,795200.0,14.0761,14.1037,13.8825,13.9378,795200.0
2005-05-12 10:00:00,25.2,25.33,25.06,25.13,435000.0,13.9378,14.0097,13.8604,13.8991,435000.0
2005-05-12 10:10:00,25.13,25.28,25.13,25.18,495200.0,13.8991,13.9821,13.8991,13.9268,495200.0
2005-05-12 10:20:00,25.17,25.17,25.0,25.13,346000.0,13.9212,13.9212,13.8272,13.8991,346000.0
2005-05-12 10:30:00,25.16,25.23,25.1,25.1,453000.0,13.9157,13.9544,13.8825,13.8825,453000.0
2005-05-12 10:40:00,25.09,25.09,24.98,25.0,386400.0,13.877,13.877,13.8161,13.8272,386400.0
2005-05-12 10:50:00,24.99,25.2,24.93,24.99,522600.0,13.8217,13.9378,13.7885,13.8217,522600.0
2005-05-12 11:00:00,24.99,25.06,24.86,24.88,305200.0,13.8217,13.8604,13.7498,13.7608,305200.0
2005-05-12 11:10:00,24.88,24.98,24.83,24.95,390400.0,13.7608,13.8161,13.7332,13.7996,390400.0
2005-05-12 11:20:00,24.96,25.01,24.9,24.94,215000.0,13.8051,13.8327,13.7719,13.794,215000.0
2005-05-12 11:30:00,24.94,25.0,24.91,24.95,195000.0,13.794,13.8272,13.7774,13.7996,195000.0
2005-05-12 11:40:00,24.93,24.98,24.85,24.86,228000.0,13.7885,13.8161,13.7442,13.7498,228000.0
2005-05-12 11:50:00,24.86,24.91,24.83,24.91,193200.0,13.7498,13.7774,13.7332,13.7774,193200.0
2005-05-12 12:00:00,24.91,24.96,24.77,24.82,231600.0,13.7774,13.8051,13.7,13.7276,231600.0
2005-05-12 12:10:00,24.81,25.07,24.72,24.82,219400.0,13.7221,13.8659,13.6723,13.7276,219400.0
2005-05-12 12:20:00,24.81,24.82,24.73,24.81,173400.0,13.7221,13.7276,13.6779,13.7221,173400.0
2005-05-12 12:30:00,24.81,24.81,24.64,24.68,177800.0,13.7221,13.7221,13.6281,13.6502,177800.0
2005-05-12 12:40:00,24.68,24.83,24.63,24.65,270600.0,13.6502,13.7332,13.6226,13.6336,270600.0
2005-05-12 12:50:00,24.65,24.73,24.56,24.71,194400.0,13.6336,13.6779,13.5838,13.6668,194400.0
2005-05-12 13:00:00,24.71,24.74,24.63,24.7,139200.0,13.6668,13.6834,13.6226,13.6613,139200.0
2005-05-12 13:10:00,24.7,24.7,24.59,24.61,131200.0,13.6613,13.6613,13.6004,13.6115,131200.0
2005-05-12 13:20:00,24.61,24.65,24.53,24.56,170400.0,13.6115,13.6336,13.5673,13.5838,170400.0
2005-05-12 13:30:00,24.56,24.56,24.42,24.45,249400.0,13.5838,13.5838,13.5064,13.523,249400.0
2005-05-12 13:40:00,24.44,24.45,24.09,24.11,315000.0,13.5175,13.523,13.3239,13.335,315000.0
2005-05-12 13:50:00,24.1,24.14,23.95,23.99,416200.0,13.3294,13.3515,13.2465,13.2686,416200.0
2005-05-12 14:00:00,23.99,24.4,23.99,24.23,554200.0,13.2686,13.4954,13.2686,13.4013,554200.0
2005-05-12 14:10:00,24.23,24.23,24.18,24.18,347200.0,13.4013,13.4013,13.3737,13.3737,347200.0
2005-05-12 14:20:00,24.18,24.21,24.09,24.18,437400.0,13.3737,13.3903,13.3239,13.3737,437400.0
2005-05-12 14:30:00,24.18,24.45,24.18,24.45,505400.0,13.3737,13.523,13.3737,13.523,505400.0
2005-05-12 14:40:00,24.45,24.46,24.25,24.25,331000.0,13.523,13.5285,13.4124,13.4124,331000.0
2005-05-12 14:50:00,24.25,24.38,24.25,24.33,156000.0,13.4124,13.4843,13.4124,13.4566,156000.0
2005-05-12 15:00:00,24.32,24.38,24.28,24.36,191200.0,13.4511,13.4843,13.429,13.4732,191200.0
2005-05-12 15:10:00,24.34,24.45,24.34,24.45,514200.0,13.4622,13.523,13.4622,13.523,514200.0
2005-05-12 15:20:00,24.43,24.53,24.43,24.5,519400.0,13.5119,13.5673,13.5119,13.5507,519400.0
2005-05-12 15:30:00,24.5,24.52,24.37,24.4,426000.0,13.5507,13.5617,13.4788,13.4954,426000.0
2005-05-12 15:40:00,24.4,24.55,24.4,24.48,307000.0,13.4954,13.5783,13.4954,13.5396,307000.0
2005-05-12 15:50:00,24.49,24.5,24.36,24.43,415200.0,13.5451,13.5507,13.4732,13.5119,415200.0
2005-05-13 09:30:00,24.4,24.73,24.33,24.73,478400.0,13.4954,13.6779,13.4566,13.6779,478400.0
2005-05-13 09:40:00,24.67,24.67,24.5,24.58,367000.0,13.6447,13.6447,13.5507,13.5949,367000.0
2005-05-13 09:50:00,24.57,24.57,24.2,24.27,485000.0,13.5894,13.5894,13.3847,13.4235,485000.0
2005-05-13 10:00:00,24.21,24.28,24.0,24.0,589200.0,13.3903,13.429,13.2741,13.2741,589200.0
2005-05-13 10:10:00,24.04,24.06,23.88,23.9,505400.0,13.2962,13.3073,13.2077,13.2188,505400.0
2005-05-13 10:20:00,23.9,23.98,23.88,23.94,597800.0,13.2188,13.2631,13.2077,13.2409,597800.0
2005-05-13 10:30:00,23.95,24.05,23.86,23.9,486400.0,13.2465,13.3018,13.1967,13.2188,486400.0
2005-05-13 10:40:00,23.91,24.08,23.91,23.97,314800.0,13.2243,13.3184,13.2243,13.2575,314800.0
2005-05-13 10:50:00,23.96,24.5,23.93,24.49,310400.0,13.252,13.5507,13.2354,13.5451,310400.0
2005-05-13 11:00:00,24.48,24.6,24.39,24.51,503200.0,13.5396,13.606,13.4898,13.5562,503200.0
2005-05-13 11:10:00,24.51,24.71,24.43,24.63,374200.0,13.5562,13.6668,13.5119,13.6226,374200.0
2005-05-13 11:20:00,24.63,24.67,24.48,24.57,350200.0,13.6226,13.6447,13.5396,13.5894,350200.0
2005-05-13 11:30:00,24.58,24.73,24.53,24.71,320800.0,13.5949,13.6779,13.5673,13.6668,320800.0
2005-05-13 11:40:00,24.75,24.79,24.6,24.6,246800.0,13.6889,13.7111,13.606,13.606,246800.0
2005-05-13 11:50:00,24.62,24.65,24.54,24.64,123200.0,13.617,13.6336,13.5728,13.6281,123200.0
2005-05-13 12:00:00,24.64,24.65,24.54,24.65,153400.0,13.6281,13.6336,13.5728,13.6336,153400.0
2005-05-13 12:10:00,24.63,24.68,24.59,24.59,53000.0,13.6226,13.6502,13.6004,13.6004,53000.0
2005-05-13 12:20:00,24.58,24.7,24.58,24.69,112200.0,13.5949,13.6613,13.5949,13.6557,112200.0
2005-05-13 12:30:00,24.69,24.69,24.48,24.53,118800.0,13.6557,13.6557,13.5396,13.5673,118800.0
2005-05-13 12:40:00,24.55,24.58,24.43,24.43,160400.0,13.5783,13.5949,13.5119,13.5119,160400.0
2005-05-13 12:50:00,24.4,24.42,24.33,24.35,90600.0,13.4954,13.5064,13.4566,13.4677,90600.0
2005-05-13 13:00:00,24.34,24.36,24.25,24.35,118600.0,13.4622,13.4732,13.4124,13.4677,118600.0
2005-05-13 13:10:00,24.35,24.36,24.2,24.22,125400.0,13.4677,13.4732,13.3847,13.3958,125400.0
2005-05-13 13:20:00,24.22,24.22,24.0,24.07,110800.0,13.3958,13.3958,13.2741,13.3128,110800.0
2005-05-13 13:30:00,24.07,24.08,23.91,23.95,220200.0,13.3128,13.3184,13.2243,13.2465,220200.0
2005-05-13 13:40:00,23.96,24.01,23.76,23.89,135800.0,13.252,13.2796,13.1414,13.2133,135800.0
2005-05-13 13:50:00,23.9,23.91,23.75,23.84,225200.0,13.2188,13.2243,13.1358,13.1856,225200.0
2005-05-13 14:00:00,23.83,23.84,23.74,23.75,193400.0,13.1801,13.1856,13.1303,13.1358,193400.0
2005-05-13 14:10:00,23.75,23.75,23.58,23.58,192000.0,13.1358,13.1358,13.0418,13.0418,192000.0
2005-05-13 14:20:00,23.6,23.72,23.58,23.71,310400.0,13.0529,13.1193,13.0418,13.1137,310400.0
2005-05-13 14:30:00,23.71,23.71,23.59,23.67,219400.0,13.1137,13.1137,13.0474,13.0916,219400.0
2005-05-13 14:40:00,23.66,23.69,23.56,23.57,163400.0,13.0861,13.1027,13.0308,13.0363,163400.0
2005-05-13 14:50:00,23.57,23.8,23.57,23.74,263000.0,13.0363,13.1635,13.0363,13.1303,263000.0
2005-05-13 15:00:00,23.73,23.82,23.64,23.82,477800.0,13.1248,13.1746,13.075,13.1746,477800.0
2005-05-13 15:10:00,23.81,23.93,23.76,23.87,486600.0,13.169,13.2354,13.1414,13.2022,486600.0
2005-05-13 15:20:00,23.89,24.11,23.86,23.88,326800.0,13.2133,13.335,13.1967,13.2077,326800.0
2005-05-13 15:30:00,23.88,23.93,23.82,23.93,259800.0,13.2077,13.2354,13.1746,13.2354,259800.0
2005-05-13 15:40:00,23.95,24.08,23.93,24.07,304800.0,13.2465,13.3184,13.2354,13.3128,304800.0
2005-05-13 15:50:00,24.06,24.07,23.91,23.96,273600.0,13.3073,13.3128,13.2243,13.252,273600.0
2005-05-16 09:30:00,23.9,24.27,23.9,24.22,133200.0,13.2188,13.4235,13.2188,13.3958,133200.0
2005-05-16 09:40:00,24.25,24.29,23.75,23.85,228800.0,13.4124,13.4345,13.1358,13.1912,228800.0
2005-05-16 09:50:00,23.85,23.88,23.53,23.68,211800.0,13.1912,13.2077,13.0142,13.0971,211800.0
2005-05-16 10:00:00,23.67,24.1,23.67,24.0,387000.0,13.0916,13.3294,13.0916,13.2741,387000.0
2005-05-16 10:10:00,24.0,24.04,23.89,23.97,406000.0,13.2741,13.2962,13.2133,13.2575,406000.0
2005-05-16 10:20:00,24.0,24.1,23.93,24.1,105600.0,13.2741,13.3294,13.2354,13.3294,105600.0
2005-05-16 10:30:00,24.1,24.35,24.09,24.29,233800.0,13.3294,13.4677,13.3239,13.4345,233800.0
2005-05-16 10:40:00,24.3,24.36,24.19,24.2,205800.0,13.44,13.4732,13.3792,13.3847,205800.0
2005-05-16 10:50:00,24.2,24.23,24.12,24.13,102800.0,13.3847,13.4013,13.3405,13.346,102800.0
2005-05-16 11:00:00,24.13,24.18,24.11,24.13,73800.0,13.346,13.3737,13.335,13.346,73800.0
2005-05-16 11:10:00,24.15,24.23,24.11,24.2,80600.0,13.3571,13.4013,13.335,13.3847,80600.0
2005-05-16 11:20:00,24.2,24.29,24.2,24.2,72600.0,13.3847,13.4345,13.3847,13.3847,72600.0
2005-05-16 11:30:00,24.2,24.21,24.15,24.15,84200.0,13.3847,13.3903,13.3571,13.3571,84200.0
2005-05-16 11:40:00,24.17,24.18,24.01,24.03,144200.0,13.3681,13.3737,13.2796,13.2907,144200.0
2005-05-16 11:50:00,24.01,24.11,24.01,24.08,59600.0,13.2796,13.335,13.2796,13.3184,59600.0
2005-05-16 12:00:00,24.08,24.17,24.06,24.17,69200.0,13.3184,13.3681,13.3073,13.3681,69200.0
2005-05-16 12:10:00,24.16,24.18,24.11,24.14,56800.0,13.3626,13.3737,13.335,13.3515,56800.0
2005-05-16 12:20:00,24.14,24.17,24.14,24.14,49400.0,13.3515,13.3681,13.3515,13.3515,49400.0
2005-05-16 12:30:00,24.14,24.18,24.11,24.15,87400.0,13.3515,13.3737,13.335,13.3571,87400.0
2005-05-16 12:40:00,24.15,24.16,24.11,24.15,39000.0,13.3571,13.3626,13.335,13.3571,39000.0
2005-05-16 12:50:00,24.15,24.21,24.13,24.21,36200.0,13.3571,13.3903,13.346,13.3903,36200.0
2005-05-16 13:00:00,24.22,24.26,24.22,24.25,97800.0,13.3958,13.4179,13.3958,13.4124,97800.0
2005-05-16 13:10:00,24.25,24.26,24.23,24.25,64000.0,13.4124,13.4179,13.4013,13.4124,64000.0
2005-05-16 13:20:00,24.25,24.33,24.24,24.31,89800.0,13.4124,13.4566,13.4069,13.4456,89800.0
2005-05-16 13:30:00,24.32,24.33,24.25,24.26,71800.0,13.4511,13.4566,13.4124,13.4179,71800.0
2005-05-16 13:40:00,24.28,24.4,24.28,24.39,111200.0,13.429,13.4954,13.429,13.4898,111200.0
2005-05-16 13:50:00,24.39,24.47,24.38,24.45,95800.0,13.4898,13.5341,13.4843,13.523,95800.0
2005-05-16 14:00:00,24.45,24.47,24.4,24.43,178000.0,13.523,13.5341,13.4954,13.5119,178000.0
2005-05-16 14:10:00,24.43,24.49,24.41,24.47,170200.0,13.5119,13.5451,13.5009,13.5341,170200.0
2005-05-16 14:20:00,24.43,24.46,24.35,24.39,185600.0,13.5119,13.5285,13.4677,13.4898,185600.0
2005-05-16 14:30:00,24.39,24.39,24.35,24.38,111000.0,13.4898,13.4898,13.4677,13.4843,111000.0
2005-05-16 14:40:00,24.38,24.4,24.3,24.33,249800.0,13.4843,13.4954,13.44,13.4566,249800.0
2005-05-16 14:50:00,24.33,24.35,24.31,24.32,118000.0,13.4566,13.4677,13.4456,13.4511,118000.0
2005-05-16 15:00:00,24.32,24.38,24.32,24.38,129400.0,13.4511,13.4843,13.4511,13.4843,129400.0
2005-05-16 15:10:00,24.38,24.44,24.38,24.38,198400.0,13.4843,13.5175,13.4843,13.4843,198400.0
2005-05-16 15:20:00,24.39,24.49,24.39,24.47,206400.0,13.4898,13.5451,13.4898,13.5341,206400.0
2005-05-16 15:30:00,24.46,24.48,24.43,24.46,114200.0,13.5285,13.5396,13.5119,13.5285,114200.0
2005-05-16 15:40:00,24.46,24.46,24.39,24.41,173600.0,13.5285,13.5285,13.4898,13.5009,173600.0
2005-05-16 15:50:00,24.41,24.56,24.41,24.52,342400.0,13.5009,13.5838,13.5009,13.5617,342400.0
2005-05-17 09:30:00,24.43,24.86,24.41,24.83,207600.0,13.5119,13.7498,13.5009,13.7332,207600.0
2005-05-17 09:40:00,24.83,24.9,24.73,24.8,511800.0,13.7332,13.7719,13.6779,13.7166,511800.0
2005-05-17 09:50:00,24.81,24.95,24.8,24.83,273000.0,13.7221,13.7996,13.7166,13.7332,273000.0
2005-05-17 10:00:00,24.83,24.86,24.74,24.82,161800.0,13.7332,13.7498,13.6834,13.7276,161800.0
2005-05-17 10:10:00,24.82,24.86,24.79,24.84,148400.0,13.7276,13.7498,13.7111,13.7387,148400.0
2005-05-17 10:20:00,24.83,24.86,24.78,24.78,124600.0,13.7332,13.7498,13.7055,13.7055,124600.0
2005-05-17 10:30:00,24.78,24.81,24.53,24.61,429400.0,13.7055,13.7221,13.5673,13.6115,429400.0
2005-05-17 10:40:00,24.6,24.7,24.58,24.66,200000.0,13.606,13.6613,13.5949,13.6392,200000.0
2005-05-17 10:50:00,24.66,24.75,24.6,24.74,215200.0,13.6392,13.6889,13.606,13.6834,215200.0
2005-05-17 11:00:00,24.74,24.84,24.68,24.8,157800.0,13.6834,13.7387,13.6502,13.7166,157800.0
2005-05-17 11:10:00,24.8,24.83,24.71,24.76,174200.0,13.7166,13.7332,13.6668,13.6945,174200.0
2005-05-17 11:20:00,24.75,24.79,24.69,24.7,96600.0,13.6889,13.7111,13.6557,13.6613,96600.0
2005-05-17 11:30:00,24.7,24.78,24.66,24.75,169000.0,13.6613,13.7055,13.6392,13.6889,169000.0
2005-05-17 11:40:00,24.75,24.83,24.74,24.79,192800.0,13.6889,13.7332,13.6834,13.7111,192800.0
2005-05-17 11:50:00,24.8,24.83,24.77,24.82,92400.0,13.7166,13.7332,13.7,13.7276,92400.0
2005-05-17 12:00:00,24.82,24.82,24.74,24.77,104400.0,13.7276,13.7276,13.6834,13.7,104400.0
2005-05-17 12:10:00,24.77,24.79,24.75,24.78,56200.0,13.7,13.7111,13.6889,13.7055,56200.0
2005-05-17 12:20:00,24.78,24.78,24.7,24.75,93400.0,13.7055,13.7055,13.6613,13.6889,93400.0
2005-05-17 12:30:00,24.75,24.8,24.75,24.77,84800.0,13.6889,13.7166,13.6889,13.7,84800.0
2005-05-17 12:40:00,24.75,24.79,24.75,24.79,141200.0,13.6889,13.7111,13.6889,13.7111,141200.0
2005-05-17 12:50:00,24.79,24.79,24.78,24.79,48800.0,13.7111,13.7111,13.7055,13.7111,48800.0
2005-05-17 13:00:00,24.79,24.83,24.77,24.81,191000.0,13.7111,13.7332,13.7,13.7221,191000.0
2005-05-17 13:10:00,24.81,24.82,24.8,24.82,150200.0,13.7221,13.7276,13.7166,13.7276,150200.0
2005-05-17 13:20:00,24.82,24.86,24.82,24.86,119200.0,13.7276,13.7498,13.7276,13.7498,119200.0
2005-05-17 13:30:00,24.86,24.89,24.85,24.85,111400.0,13.7498,13.7664,13.7442,13.7442,111400.0
2005-05-17 13:40:00,24.85,24.87,24.85,24.86,89200.0,13.7442,13.7553,13.7442,13.7498,89200.0
2005-05-17 13:50:00,24.85,24.9,24.83,24.9,97000.0,13.7442,13.7719,13.7332,13.7719,97000.0
2005-05-17 14:00:00,24.91,24.92,24.89,24.91,96200.0,13.7774,13.783,13.7664,13.7774,96200.0
2005-05-17 14:10:00,24.91,25.0,24.91,24.96,212200.0,13.7774,13.8272,13.7774,13.8051,212200.0
2005-05-17 14:20:00,24.96,24.96,24.92,24.96,199400.0,13.8051,13.8051,13.783,13.8051,199400.0
2005-05-17 14:30:00,24.96,25.0,24.82,25.0,254600.0,13.8051,13.8272,13.7276,13.8272,254600.0
2005-05-17 14:40:00,25.03,25.15,24.98,25.0,226800.0,13.8438,13.9102,13.8161,13.8272,226800.0
2005-05-17 14:50:00,25.01,25.05,25.0,25.05,193000.0,13.8327,13.8549,13.8272,13.8549,193000.0
2005-05-17 15:00:00,25.05,25.07,25.04,25.06,170000.0,13.8549,13.8659,13.8493,13.8604,170000.0
2005-05-17 15:10:00,25.06,25.12,25.05,25.08,180000.0,13.8604,13.8936,13.8549,13.8715,180000.0
2005-05-17 15:20:00,25.08,25.15,25.06,25.14,158600.0,13.8715,13.9102,13.8604,13.9046,158600.0
2005-05-17 15:30:00,25.15,25.29,25.11,25.29,251800.0,13.9102,13.9876,13.888,13.9876,251800.0
2005-05-17 15:40:00,25.29,25.33,25.27,25.33,235000.0,13.9876,14.0097,13.9765,14.0097,235000.0
2005-05-17 15:50:00,25.32,25.32,25.21,25.23,340400.0,14.0042,14.0042,13.9434,13.9544,340400.0
2005-05-18 09:30:00,25.45,25.68,25.39,25.65,385000.0,14.0761,14.2033,14.0429,14.1867,385000.0
2005-05-18 09:40:00,25.65,25.65,25.54,25.59,341200.0,14.1867,14.1867,14.1259,14.1535,341200.0
2005-05-18 09:50:00,25.59,25.6,25.43,25.5,331600.0,14.1535,14.1591,14.065,14.1037,331600.0
2005-05-18 10:00:00,25.5,25.85,25.45,25.79,343200.0,14.1037,14.2973,14.0761,14.2641,343200.0
2005-05-18 10:10:00,25.79,26.55,25.79,26.41,771000.0,14.2641,14.6845,14.2641,14.6071,771000.0
2005-05-18 10:20:00,26.4,26.7,26.36,26.48,599600.0,14.6015,14.7675,14.5794,14.6458,599600.0
2005-05-18 10:30:00,26.48,26.53,26.4,26.47,394200.0,14.6458,14.6734,14.6015,14.6402,394200.0
2005-05-18 10:40:00,26.47,26.57,26.43,26.52,354800.0,14.6402,14.6956,14.6181,14.6679,354800.0
2005-05-18 10:50:00,26.52,26.75,26.5,26.72,340400.0,14.6679,14.7951,14.6568,14.7785,340400.0
2005-05-18 11:00:00,26.73,26.8,26.67,26.79,455000.0,14.784,14.8228,14.7509,14.8172,455000.0
2005-05-18 11:10:00,26.79,26.8,26.53,26.63,249000.0,14.8172,14.8228,14.6734,14.7287,249000.0
2005-05-18 11:20:00,26.63,26.7,26.55,26.61,193600.0,14.7287,14.7675,14.6845,14.7177,193600.0
2005-05-18 11:30:00,26.61,26.65,26.51,26.55,193600.0,14.7177,14.7398,14.6624,14.6845,193600.0
2005-05-18 11:40:00,26.55,26.59,26.46,26.59,169600.0,14.6845,14.7066,14.6347,14.7066,169600.0
2005-05-18 11:50:00,26.59,26.6,26.54,26.54,131200.0,14.7066,14.7121,14.679,14.679,131200.0
2005-05-18 12:00:00,26.56,26.62,26.54,26.6,168200.0,14.69,14.7232,14.679,14.7121,168200.0
2005-05-18 12:10:00,26.61,26.66,26.59,26.61,98400.0,14.7177,14.7453,14.7066,14.7177,98400.0
2005-05-18 12:20:00,26.61,26.68,26.58,26.64,148800.0,14.7177,14.7564,14.7011,14.7343,148800.0
2005-05-18 12:30:00,26.63,26.65,26.58,26.65,139400.0,14.7287,14.7398,14.7011,14.7398,139400.0
2005-05-18 12:40:00,26.66,26.75,26.61,26.7,109000.0,14.7453,14.7951,14.7177,14.7675,109000.0
2005-05-18 12:50:00,26.7,26.74,26.63,26.7,93200.0,14.7675,14.7896,14.7287,14.7675,93200.0
2005-05-18 13:00:00,26.7,26.72,26.6,26.61,94800.0,14.7675,14.7785,14.7121,14.7177,94800.0
2005-05-18 13:10:00,26.6,26.63,26.58,26.63,144800.0,14.7121,14.7287,14.7011,14.7287,144800.0
2005-05-18 13:20:00,26.63,26.63,26.58,26.62,103600.0,14.7287,14.7287,14.7011,14.7232,103600.0
2005-05-18 13:30:00,26.62,26.63,26.56,26.56,129200.0,14.7232,14.7287,14.69,14.69,129200.0
2005-05-18 13:40:00,26.56,26.57,26.5,26.51,106400.0,14.69,14.6956,14.6568,14.6624,106400.0
2005-05-18 13:50:00,26.5,26.55,26.43,26.47,199600.0,14.6568,14.6845,14.6181,14.6402,199600.0
2005-05-18 14:00:00,26.47,26.59,26.46,26.53,117200.0,14.6402,14.7066,14.6347,14.6734,117200.0
2005-05-18 14:10:00,26.52,26.52,26.43,26.47,79600.0,14.6679,14.6679,14.6181,14.6402,79600.0
2005-05-18 14:20:00,26.47,26.55,26.46,26.53,56200.0,14.6402,14.6845,14.6347,14.6734,56200.0
2005-05-18 14:30:00,26.54,26.59,26.49,26.57,101600.0,14.679,14.7066,14.6513,14.6956,101600.0
2005-05-18 14:40:00,26.57,26.59,26.5,26.52,86600.0,14.6956,14.7066,14.6568,14.6679,86600.0
2005-05-18 14:50:00,26.51,26.53,26.45,26.46,163200.0,14.6624,14.6734,14.6292,14.6347,163200.0
2005-05-18 15:00:00,26.45,26.5,26.42,26.44,139800.0,14.6292,14.6568,14.6126,14.6237,139800.0
2005-05-18 15:10:00,26.44,26.45,26.4,26.44,161200.0,14.6237,14.6292,14.6015,14.6237,161200.0
2005-05-18 15:20:00,26.45,26.49,26.4,26.41,132800.0,14.6292,14.6513,14.6015,14.6071,132800.0
2005-05-18 15:30:00,26.4,26.43,26.37,26.41,228800.0,14.6015,14.6181,14.5849,14.6071,228800.0
2005-05-18 15:40:00,26.41,26.43,26.33,26.33,138400.0,14.6071,14.6181,14.5628,14.5628,138400.0
2005-05-18 15:50:00,26.34,26.4,26.31,26.39,162800.0,14.5683,14.6015,14.5518,14.596,162800.0
2005-05-19 09:30:00,26.36,26.37,26.15,26.29,229000.0,14.5794,14.5849,14.4633,14.5407,229000.0
2005-05-19 09:40:00,26.29,26.3,26.0,26.13,308400.0,14.5407,14.5462,14.3803,14.4522,308400.0
2005-05-19 09:50:00,26.13,26.25,26.02,26.15,278200.0,14.4522,14.5186,14.3914,14.4633,278200.0
2005-05-19 10:00:00,26.15,26.17,26.06,26.11,189200.0,14.4633,14.4743,14.4135,14.4411,189200.0
2005-05-19 10:10:00,26.1,26.11,25.9,25.98,296000.0,14.4356,14.4411,14.325,14.3692,296000.0
2005-05-19 10:20:00,25.98,26.02,25.91,25.96,131400.0,14.3692,14.3914,14.3305,14.3582,131400.0
2005-05-19 10:30:00,25.96,26.05,25.88,25.88,225600.0,14.3582,14.4079,14.3139,14.3139,225600.0
2005-05-19 10:40:00,25.89,25.98,25.84,25.92,173400.0,14.3195,14.3692,14.2918,14.336,173400.0
2005-05-19 10:50:00,25.92,26.05,25.92,26.03,203200.0,14.336,14.4079,14.336,14.3969,203200.0
2005-05-19 11:00:00,26.02,26.06,25.99,26.0,88400.0,14.3914,14.4135,14.3748,14.3803,88400.0
2005-05-19 11:10:00,26.0,26.09,25.98,25.99,102800.0,14.3803,14.4301,14.3692,14.3748,102800.0
2005-05-19 11:20:00,26.0,26.04,26.0,26.02,233200.0,14.3803,14.4024,14.3803,14.3914,233200.0
2005-05-19 11:30:00,26.0,26.08,25.99,26.07,158400.0,14.3803,14.4245,14.3748,14.419,158400.0
2005-05-19 11:40:00,26.06,26.09,26.05,26.08,42200.0,14.4135,14.4301,14.4079,14.4245,42200.0
2005-05-19 11:50:00,26.08,26.1,26.05,26.1,25800.0,14.4245,14.4356,14.4079,14.4356,25800.0
2005-05-19 12:00:00,26.11,26.11,26.0,26.04,109200.0,14.4411,14.4411,14.3803,14.4024,109200.0
2005-05-19 12:10:00,26.02,26.05,25.98,25.98,95800.0,14.3914,14.4079,14.3692,14.3692,95800.0
2005-05-19 12:20:00,25.99,26.03,25.96,25.98,87600.0,14.3748,14.3969,14.3582,14.3692,87600.0
2005-05-19 12:30:00,25.98,26.0,25.81,25.81,105000.0,14.3692,14.3803,14.2752,14.2752,105000.0
2005-05-19 12:40:00,25.83,25.9,25.83,25.86,54000.0,14.2863,14.325,14.2863,14.3029,54000.0
2005-05-19 12:50:00,25.87,25.95,25.86,25.93,62600.0,14.3084,14.3526,14.3029,14.3416,62600.0
2005-05-19 13:00:00,25.93,26.03,25.92,25.99,89600.0,14.3416,14.3969,14.336,14.3748,89600.0
2005-05-19 13:10:00,25.98,25.98,25.93,25.93,45200.0,14.3692,14.3692,14.3416,14.3416,45200.0
2005-05-19 13:20:00,25.92,25.93,25.89,25.92,33800.0,14.336,14.3416,14.3195,14.336,33800.0
2005-05-19 13:30:00,25.92,25.99,25.91,25.98,31000.0,14.336,14.3748,14.3305,14.3692,31000.0
2005-05-19 13:40:00,25.98,26.0,25.93,25.93,58600.0,14.3692,14.3803,14.3416,14.3416,58600.0
2005-05-19 13:50:00,25.92,25.98,25.9,25.95,46000.0,14.336,14.3692,14.325,14.3526,46000.0
2005-05-19 14:00:00,25.95,25.96,25.86,25.89,66000.0,14.3526,14.3582,14.3029,14.3195,66000.0
2005-05-19 14:10:00,25.91,25.92,25.85,25.89,56000.0,14.3305,14.336,14.2973,14.3195,56000.0
2005-05-19 14:20:00,25.89,26.02,25.88,25.98,114600.0,14.3195,14.3914,14.3139,14.3692,114600.0
2005-05-19 14:30:00,25.98,25.99,25.92,25.93,75600.0,14.3692,14.3748,14.336,14.3416,75600.0
2005-05-19 14:40:00,25.93,25.94,25.85,25.92,137600.0,14.3416,14.3471,14.2973,14.336,137600.0
2005-05-19 14:50:00,25.9,25.96,25.86,25.91,75600.0,14.325,14.3582,14.3029,14.3305,75600.0
2005-05-19 15:00:00,25.93,26.06,25.9,25.98,136400.0,14.3416,14.4135,14.325,14.3692,136400.0
2005-05-19 15:10:00,25.99,26.01,25.93,26.01,90000.0,14.3748,14.3858,14.3416,14.3858,90000.0
2005-05-19 15:20:00,26.01,26.03,25.96,26.0,79600.0,14.3858,14.3969,14.3582,14.3803,79600.0
2005-05-19 15:30:00,26.0,26.14,25.98,26.07,140200.0,14.3803,14.4577,14.3692,14.419,140200.0
2005-05-19 15:40:00,26.07,26.08,26.03,26.08,69400.0,14.419,14.4245,14.3969,14.4245,69400.0
2005-05-19 15:50:00,26.07,26.07,25.97,26.03,330600.0,14.419,14.419,14.3637,14.3969,330600.0
2005-05-20 09:30:00,25.93,25.93,25.72,25.79,290200.0,14.3416,14.3416,14.2254,14.2641,290200.0
2005-05-20 09:40:00,25.79,25.84,25.65,25.82,191800.0,14.2641,14.2918,14.1867,14.2807,191800.0
2005-05-20 09:50:00,25.8,25.9,25.72,25.88,169200.0,14.2697,14.325,14.2254,14.3139,169200.0
2005-05-20 10:00:00,25.91,26.11,25.88,26.07,197200.0,14.3305,14.4411,14.3139,14.419,197200.0
2005-05-20 10:10:00,26.05,26.24,26.04,26.12,183200.0,14.4079,14.513,14.4024,14.4467,183200.0
2005-05-20 10:20:00,26.11,26.17,26.1,26.14,73200.0,14.4411,14.4743,14.4356,14.4577,73200.0
2005-05-20 10:30:00,26.11,26.11,25.97,26.05,158000.0,14.4411,14.4411,14.3637,14.4079,158000.0
2005-05-20 10:40:00,26.05,26.1,25.96,26.09,73800.0,14.4079,14.4356,14.3582,14.4301,73800.0
2005-05-20 10:50:00,26.09,26.14,26.0,26.0,73200.0,14.4301,14.4577,14.3803,14.3803,73200.0
2005-05-20 11:00:00,26.0,26.0,25.94,25.96,121600.0,14.3803,14.3803,14.3471,14.3582,121600.0
2005-05-20 11:10:00,25.95,25.99,25.9,25.93,72400.0,14.3526,14.3748,14.325,14.3416,72400.0
2005-05-20 11:20:00,25.92,25.93,25.84,25.86,118800.0,14.336,14.3416,14.2918,14.3029,118800.0
2005-05-20 11:30:00,25.86,25.87,25.82,25.84,73000.0,14.3029,14.3084,14.2807,14.2918,73000.0
2005-05-20 11:40:00,25.82,25.88,25.78,25.8,85200.0,14.2807,14.3139,14.2586,14.2697,85200.0
2005-05-20 11:50:00,25.8,25.81,25.72,25.75,213000.0,14.2697,14.2752,14.2254,14.242,213000.0
2005-05-20 12:00:00,25.74,25.75,25.62,25.68,155200.0,14.2365,14.242,14.1701,14.2033,155200.0
2005-05-20 12:10:00,25.68,25.72,25.68,25.68,58800.0,14.2033,14.2254,14.2033,14.2033,58800.0
2005-05-20 12:20:00,25.68,25.75,25.67,25.75,116200.0,14.2033,14.242,14.1978,14.242,116200.0
2005-05-20 12:30:00,25.75,25.77,25.71,25.73,90800.0,14.242,14.2531,14.2199,14.231,90800.0
2005-05-20 12:40:00,25.73,25.74,25.68,25.71,129600.0,14.231,14.2365,14.2033,14.2199,129600.0
2005-05-20 12:50:00,25.71,25.77,25.71,25.75,76600.0,14.2199,14.2531,14.2199,14.242,76600.0
2005-05-20 13:00:00,25.75,25.79,25.75,25.75,114400.0,14.242,14.2641,14.242,14.242,114400.0
2005-05-20 13:10:00,25.76,25.78,25.72,25.77,30400.0,14.2476,14.2586,14.2254,14.2531,30400.0
2005-05-20 13:20:00,25.77,25.78,25.73,25.75,49400.0,14.2531,14.2586,14.231,14.242,49400.0
2005-05-20 13:30:00,25.75,25.77,25.71,25.72,33200.0,14.242,14.2531,14.2199,14.2254,33200.0
2005-05-20 13:40:00,25.72,25.79,25.72,25.79,35200.0,14.2254,14.2641,14.2254,14.2641,35200.0
2005-05-20 13:50:00,25.79,25.84,25.75,25.78,81400.0,14.2641,14.2918,14.242,14.2586,81400.0
2005-05-20 14:00:00,25.78,25.8,25.76,25.78,72400.0,14.2586,14.2697,14.2476,14.2586,72400.0
2005-05-20 14:10:00,25.79,25.87,25.79,25.8,61600.0,14.2641,14.3084,14.2641,14.2697,61600.0
2005-05-20 14:20:00,25.8,25.83,25.77,25.78,80800.0,14.2697,14.2863,14.2531,14.2586,80800.0
2005-05-20 14:30:00,25.78,25.83,25.77,25.81,127000.0,14.2586,14.2863,14.2531,14.2752,127000.0
2005-05-20 14:40:00,25.8,25.82,25.75,25.79,116000.0,14.2697,14.2807,14.242,14.2641,116000.0
2005-05-20 14:50:00,25.79,25.82,25.78,25.8,86200.0,14.2641,14.2807,14.2586,14.2697,86200.0
2005-05-20 15:00:00,25.8,25.83,25.75,25.81,95800.0,14.2697,14.2863,14.242,14.2752,95800.0
2005-05-20 15:10:00,25.81,25.82,25.77,25.82,79400.0,14.2752,14.2807,14.2531,14.2807,79400.0
2005-05-20 15:20:00,25.82,25.84,25.79,25.81,166600.0,14.2807,14.2918,14.2641,14.2752,166600.0
2005-05-20 15:30:00,25.81,25.83,25.79,25.81,122000.0,14.2752,14.2863,14.2641,14.2752,122000.0
2005-05-20 15:40:00,25.81,25.83,25.74,25.75,128000.0,14.2752,14.2863,14.2365,14.242,128000.0
2005-05-20 15:50:00,25.75,25.8,25.75,25.8,165600.0,14.242,14.2697,14.242,14.2697,165600.0
2005-05-23 09:30:00,25.75,25.9,25.67,25.83,247200.0,14.242,14.325,14.1978,14.2863,247200.0
2005-05-23 09:40:00,25.88,26.08,25.72,25.99,244800.0,14.3139,14.4245,14.2254,14.3748,244800.0
2005-05-23 09:50:00,25.98,26.13,25.84,26.13,177200.0,14.3692,14.4522,14.2918,14.4522,177200.0
2005-05-23 10:00:00,26.14,26.3,26.0,26.07,216400.0,14.4577,14.5462,14.3803,14.419,216400.0
2005-05-23 10:10:00,26.07,26.13,26.0,26.06,156600.0,14.419,14.4522,14.3803,14.4135,156600.0
2005-05-23 10:20:00,26.06,26.06,25.88,25.99,116000.0,14.4135,14.4135,14.3139,14.3748,116000.0
2005-05-23 10:30:00,26.0,26.08,25.87,25.9,186600.0,14.3803,14.4245,14.3084,14.325,186600.0
2005-05-23 10:40:00,25.89,25.99,25.89,25.92,81000.0,14.3195,14.3748,14.3195,14.336,81000.0
2005-05-23 10:50:00,25.92,25.96,25.88,25.92,61600.0,14.336,14.3582,14.3139,14.336,61600.0
2005-05-23 11:00:00,25.92,25.94,25.85,25.9,55400.0,14.336,14.3471,14.2973,14.325,55400.0
2005-05-23 11:10:00,25.9,25.96,25.89,25.92,46000.0,14.325,14.3582,14.3195,14.336,46000.0
2005-05-23 11:20:00,25.9,25.99,25.9,25.97,53200.0,14.325,14.3748,14.325,14.3637,53200.0
2005-05-23 11:30:00,25.97,26.0,25.93,26.0,71400.0,14.3637,14.3803,14.3416,14.3803,71400.0
2005-05-23 11:40:00,26.0,26.05,25.99,26.02,76200.0,14.3803,14.4079,14.3748,14.3914,76200.0
2005-05-23 11:50:00,26.02,26.09,25.98,26.09,74200.0,14.3914,14.4301,14.3692,14.4301,74200.0
2005-05-23 12:00:00,26.1,26.13,26.07,26.08,64200.0,14.4356,14.4522,14.419,14.4245,64200.0
2005-05-23 12:10:00,26.08,26.09,26.02,26.07,41200.0,14.4245,14.4301,14.3914,14.419,41200.0
2005-05-23 12:20:00,26.05,26.07,26.02,26.06,24200.0,14.4079,14.419,14.3914,14.4135,24200.0
2005-05-23 12:30:00,26.08,26.13,26.05,26.07,64400.0,14.4245,14.4522,14.4079,14.419,64400.0
2005-05-23 12:40:00,26.07,26.1,26.03,26.05,47000.0,14.419,14.4356,14.3969,14.4079,47000.0
2005-05-23 12:50:00,26.05,26.05,25.99,26.04,76200.0,14.4079,14.4079,14.3748,14.4024,76200.0
2005-05-23 13:00:00,26.04,26.1,26.02,26.05,61200.0,14.4024,14.4356,14.3914,14.4079,61200.0
2005-05-23 13:10:00,26.05,26.08,26.05,26.07,42000.0,14.4079,14.4245,14.4079,14.419,42000.0
2005-05-23 13:20:00,26.07,26.16,26.07,26.16,119200.0,14.419,14.4688,14.419,14.4688,119200.0
2005-05-23 13:30:00,26.16,26.2,26.13,26.18,83600.0,14.4688,14.4909,14.4522,14.4798,83600.0
2005-05-23 13:40:00,26.18,26.2,26.16,26.18,73000.0,14.4798,14.4909,14.4688,14.4798,73000.0
2005-05-23 13:50:00,26.17,26.22,26.13,26.22,69000.0,14.4743,14.502,14.4522,14.502,69000.0
2005-05-23 14:00:00,26.22,26.35,26.21,26.28,83800.0,14.502,14.5739,14.4964,14.5352,83800.0
2005-05-23 14:10:00,26.28,26.38,26.25,26.34,117600.0,14.5352,14.5905,14.5186,14.5683,117600.0
2005-05-23 14:20:00,26.35,26.36,26.25,26.27,120000.0,14.5739,14.5794,14.5186,14.5296,120000.0
2005-05-23 14:30:00,26.28,26.37,26.27,26.3,100200.0,14.5352,14.5849,14.5296,14.5462,100200.0
2005-05-23 14:40:00,26.3,26.3,26.17,26.18,189400.0,14.5462,14.5462,14.4743,14.4798,189400.0
2005-05-23 14:50:00,26.18,26.23,26.17,26.19,221600.0,14.4798,14.5075,14.4743,14.4854,221600.0
2005-05-23 15:00:00,26.19,26.28,26.18,26.24,141800.0,14.4854,14.5352,14.4798,14.513,141800.0
2005-05-23 15:10:00,26.24,26.24,26.18,26.24,147000.0,14.513,14.513,14.4798,14.513,147000.0
2005-05-23 15:20:00,26.25,26.27,26.13,26.19,134800.0,14.5186,14.5296,14.4522,14.4854,134800.0
2005-05-23 15:30:00,26.19,26.23,26.13,26.17,234000.0,14.4854,14.5075,14.4522,14.4743,234000.0
2005-05-23 15:40:00,26.16,26.17,26.08,26.09,134400.0,14.4688,14.4743,14.4245,14.4301,134400.0
2005-05-23 15:50:00,26.08,26.13,26.08,26.12,165600.0,14.4245,14.4522,14.4245,14.4467,165600.0
2005-05-24 09:30:00,26.14,26.18,25.84,25.98,223000.0,14.4577,14.4798,14.2918,14.3692,223000.0
2005-05-24 09:40:00,25.98,25.98,25.86,25.93,141000.0,14.3692,14.3692,14.3029,14.3416,141000.0
2005-05-24 09:50:00,25.93,26.13,25.86,25.98,159200.0,14.3416,14.4522,14.3029,14.3692,159200.0
2005-05-24 10:00:00,25.95,26.06,25.92,25.97,157200.0,14.3526,14.4135,14.336,14.3637,157200.0
2005-05-24 10:10:00,25.96,26.11,25.95,26.05,121200.0,14.3582,14.4411,14.3526,14.4079,121200.0
2005-05-24 10:20:00,26.05,26.09,25.97,26.06,118600.0,14.4079,14.4301,14.3637,14.4135,118600.0
2005-05-24 10:30:00,26.05,26.18,26.03,26.07,207600.0,14.4079,14.4798,14.3969,14.419,207600.0
2005-05-24 10:40:00,26.07,26.18,26.07,26.15,116600.0,14.419,14.4798,14.419,14.4633,116600.0
2005-05-24 10:50:00,26.15,26.27,26.14,26.22,172400.0,14.4633,14.5296,14.4577,14.502,172400.0
2005-05-24 11:00:00,26.21,26.21,26.12,26.16,88800.0,14.4964,14.4964,14.4467,14.4688,88800.0
2005-05-24 11:10:00,26.17,26.21,26.05,26.14,137000.0,14.4743,14.4964,14.4079,14.4577,137000.0
2005-05-24 11:20:00,26.14,26.14,26.03,26.03,139800.0,14.4577,14.4577,14.3969,14.3969,139800.0
2005-05-24 11:30:00,26.04,26.07,26.01,26.02,90000.0,14.4024,14.419,14.3858,14.3914,90000.0
2005-05-24 11:40:00,26.03,26.05,26.0,26.02,88600.0,14.3969,14.4079,14.3803,14.3914,88600.0
2005-05-24 11:50:00,26.02,26.04,25.85,25.88,164400.0,14.3914,14.4024,14.2973,14.3139,164400.0
2005-05-24 12:00:00,25.88,25.96,25.86,25.93,153000.0,14.3139,14.3582,14.3029,14.3416,153000.0
2005-05-24 12:10:00,25.94,26.01,25.94,25.95,48400.0,14.3471,14.3858,14.3471,14.3526,48400.0
2005-05-24 12:20:00,25.93,25.96,25.92,25.94,21000.0,14.3416,14.3582,14.336,14.3471,21000.0
2005-05-24 12:30:00,25.93,25.98,25.93,25.96,40200.0,14.3416,14.3692,14.3416,14.3582,40200.0
2005-05-24 12:40:00,25.95,25.99,25.95,25.99,38200.0,14.3526,14.3748,14.3526,14.3748,38200.0
2005-05-24 12:50:00,25.98,26.03,25.98,26.02,40800.0,14.3692,14.3969,14.3692,14.3914,40800.0
2005-05-24 13:00:00,26.02,26.06,26.01,26.02,33800.0,14.3914,14.4135,14.3858,14.3914,33800.0
2005-05-24 13:10:00,26.03,26.06,26.0,26.04,33800.0,14.3969,14.4135,14.3803,14.4024,33800.0
2005-05-24 13:20:00,26.03,26.05,26.02,26.05,15200.0,14.3969,14.4079,14.3914,14.4079,15200.0
2005-05-24 13:30:00,26.04,26.06,26.02,26.06,33400.0,14.4024,14.4135,14.3914,14.4135,33400.0
2005-05-24 13:40:00,26.06,26.08,26.05,26.07,47600.0,14.4135,14.4245,14.4079,14.419,47600.0
2005-05-24 13:50:00,26.06,26.07,26.03,26.03,23800.0,14.4135,14.419,14.3969,14.3969,23800.0
2005-05-24 14:00:00,26.04,26.08,25.92,26.01,117800.0,14.4024,14.4245,14.336,14.3858,117800.0
2005-05-24 14:10:00,26.0,26.05,25.96,25.99,116200.0,14.3803,14.4079,14.3582,14.3748,116200.0
2005-05-24 14:20:00,25.99,26.11,25.98,26.01,128600.0,14.3748,14.4411,14.3692,14.3858,128600.0
2005-05-24 14:30:00,26.0,26.04,25.97,25.99,103800.0,14.3803,14.4024,14.3637,14.3748,103800.0
2005-05-24 14:40:00,26.0,26.0,25.91,25.91,85400.0,14.3803,14.3803,14.3305,14.3305,85400.0
2005-05-24 14:50:00,25.91,26.0,25.88,26.0,145400.0,14.3305,14.3803,14.3139,14.3803,145400.0
2005-05-24 15:00:00,25.99,26.01,25.9,25.98,116800.0,14.3748,14.3858,14.325,14.3692,116800.0
2005-05-24 15:10:00,25.98,25.99,25.93,25.93,66200.0,14.3692,14.3748,14.3416,14.3416,66200.0
2005-05-24 15:20:00,25.92,26.03,25.92,25.99,106800.0,14.336,14.3969,14.336,14.3748,106800.0
2005-05-24 15:30:00,26.0,26.0,25.93,25.95,182000.0,14.3803,14.3803,14.3416,14.3526,182000.0
2005-05-24 15:40:00,25.94,26.0,25.93,25.93,108000.0,14.3471,14.3803,14.3416,14.3416,108000.0
2005-05-24 15:50:00,25.93,25.93,25.84,25.86,383400.0,14.3416,14.3416,14.2918,14.3029,383400.0
2005-05-25 09:30:00,25.75,25.75,25.06,25.06,495800.0,14.242,14.242,13.8604,13.8604,495800.0
2005-05-25 09:40:00,25.06,25.13,24.82,24.93,632000.0,13.8604,13.8991,13.7276,13.7885,632000.0
2005-05-25 09:50:00,24.93,25.1,24.86,25.05,587600.0,13.7885,13.8825,13.7498,13.8549,587600.0
2005-05-25 10:00:00,25.04,25.11,25.0,25.0,348600.0,13.8493,13.888,13.8272,13.8272,348600.0
2005-05-25 10:10:00,25.01,25.04,24.88,24.99,473800.0,13.8327,13.8493,13.7608,13.8217,473800.0
2005-05-25 10:20:00,24.99,25.1,24.96,25.1,118400.0,13.8217,13.8825,13.8051,13.8825,118400.0
2005-05-25 10:30:00,25.07,25.18,25.04,25.11,185400.0,13.8659,13.9268,13.8493,13.888,185400.0
2005-05-25 10:40:00,25.1,25.15,25.08,25.08,200200.0,13.8825,13.9102,13.8715,13.8715,200200.0
2005-05-25 10:50:00,25.09,25.1,25.04,25.06,149400.0,13.877,13.8825,13.8493,13.8604,149400.0
2005-05-25 11:00:00,25.06,25.24,25.06,25.22,181800.0,13.8604,13.9599,13.8604,13.9489,181800.0
2005-05-25 11:10:00,25.22,25.33,25.21,25.29,221200.0,13.9489,14.0097,13.9434,13.9876,221200.0
2005-05-25 11:20:00,25.29,25.37,25.26,25.36,110600.0,13.9876,14.0318,13.971,14.0263,110600.0
2005-05-25 11:30:00,25.36,25.41,25.36,25.41,177600.0,14.0263,14.054,14.0263,14.054,177600.0
2005-05-25 11:40:00,25.41,25.41,25.33,25.36,145600.0,14.054,14.054,14.0097,14.0263,145600.0
2005-05-25 11:50:00,25.36,25.4,25.34,25.34,188200.0,14.0263,14.0484,14.0153,14.0153,188200.0
2005-05-25 12:00:00,25.33,25.5,25.33,25.45,205800.0,14.0097,14.1037,14.0097,14.0761,205800.0
2005-05-25 12:10:00,25.44,25.5,25.4,25.46,173000.0,14.0706,14.1037,14.0484,14.0816,173000.0
2005-05-25 12:20:00,25.46,25.49,25.46,25.48,79600.0,14.0816,14.0982,14.0816,14.0927,79600.0
2005-05-25 12:30:00,25.48,25.57,25.48,25.57,126000.0,14.0927,14.1425,14.0927,14.1425,126000.0
2005-05-25 12:40:00,25.56,25.66,25.56,25.64,150000.0,14.1369,14.1922,14.1369,14.1812,150000.0
2005-05-25 12:50:00,25.64,25.7,25.61,25.63,141200.0,14.1812,14.2144,14.1646,14.1757,141200.0
2005-05-25 13:00:00,25.62,25.63,25.55,25.61,119200.0,14.1701,14.1757,14.1314,14.1646,119200.0
2005-05-25 13:10:00,25.61,25.62,25.5,25.52,146000.0,14.1646,14.1701,14.1037,14.1148,146000.0
2005-05-25 13:20:00,25.52,25.53,25.43,25.43,114800.0,14.1148,14.1203,14.065,14.065,114800.0
2005-05-25 13:30:00,25.43,25.65,25.43,25.61,258400.0,14.065,14.1867,14.065,14.1646,258400.0
2005-05-25 13:40:00,25.6,25.63,25.52,25.58,130000.0,14.1591,14.1757,14.1148,14.148,130000.0
2005-05-25 13:50:00,25.58,25.65,25.56,25.65,62000.0,14.148,14.1867,14.1369,14.1867,62000.0
2005-05-25 14:00:00,25.65,25.7,25.62,25.7,139400.0,14.1867,14.2144,14.1701,14.2144,139400.0
2005-05-25 14:10:00,25.7,25.75,25.67,25.68,174000.0,14.2144,14.242,14.1978,14.2033,174000.0
2005-05-25 14:20:00,25.68,25.68,25.61,25.65,93000.0,14.2033,14.2033,14.1646,14.1867,93000.0
2005-05-25 14:30:00,25.67,25.75,25.57,25.6,186800.0,14.1978,14.242,14.1425,14.1591,186800.0
2005-05-25 14:40:00,25.61,25.67,25.6,25.6,200000.0,14.1646,14.1978,14.1591,14.1591,200000.0
2005-05-25 14:50:00,25.61,25.65,25.58,25.63,180400.0,14.1646,14.1867,14.148,14.1757,180400.0
2005-05-25 15:00:00,25.64,25.66,25.6,25.61,159200.0,14.1812,14.1922,14.1591,14.1646,159200.0
2005-05-25 15:10:00,25.61,25.66,25.6,25.61,211800.0,14.1646,14.1922,14.1591,14.1646,211800.0
2005-05-25 15:20:00,25.61,25.64,25.48,25.5,291000.0,14.1646,14.1812,14.0927,14.1037,291000.0
2005-05-25 15:30:00,25.5,25.54,25.49,25.54,286000.0,14.1037,14.1259,14.0982,14.1259,286000.0
2005-05-25 15:40:00,25.5,25.56,25.46,25.55,233600.0,14.1037,14.1369,14.0816,14.1314,233600.0
2005-05-25 15:50:00,25.55,25.6,25.51,25.59,367800.0,14.1314,14.1591,14.1093,14.1535,367800.0
2005-05-26 09:30:00,25.78,25.99,25.7,25.98,154400.0,14.2586,14.3748,14.2144,14.3692,154400.0
2005-05-26 09:40:00,25.99,26.3,25.99,26.22,354800.0,14.3748,14.5462,14.3748,14.502,354800.0
2005-05-26 09:50:00,26.2,26.2,26.03,26.1,242200.0,14.4909,14.4909,14.3969,14.4356,242200.0
2005-05-26 10:00:00,26.1,26.17,26.03,26.17,201000.0,14.4356,14.4743,14.3969,14.4743,201000.0
2005-05-26 10:10:00,26.17,26.18,26.1,26.18,195400.0,14.4743,14.4798,14.4356,14.4798,195400.0
2005-05-26 10:20:00,26.18,26.25,26.15,26.18,166000.0,14.4798,14.5186,14.4633,14.4798,166000.0
2005-05-26 10:30:00,26.18,26.28,26.18,26.23,333600.0,14.4798,14.5352,14.4798,14.5075,333600.0
2005-05-26 10:40:00,26.24,26.26,26.18,26.2,123800.0,14.513,14.5241,14.4798,14.4909,123800.0
2005-05-26 10:50:00,26.21,26.21,26.11,26.15,71800.0,14.4964,14.4964,14.4411,14.4633,71800.0
2005-05-26 11:00:00,26.15,26.22,26.13,26.16,235400.0,14.4633,14.502,14.4522,14.4688,235400.0
2005-05-26 11:10:00,26.16,26.19,26.14,26.18,113600.0,14.4688,14.4854,14.4577,14.4798,113600.0
2005-05-26 11:20:00,26.18,26.19,26.16,26.19,111800.0,14.4798,14.4854,14.4688,14.4854,111800.0
2005-05-26 11:30:00,26.19,26.2,26.17,26.2,258600.0,14.4854,14.4909,14.4743,14.4909,258600.0
2005-05-26 11:40:00,26.2,26.2,26.17,26.18,103200.0,14.4909,14.4909,14.4743,14.4798,103200.0
2005-05-26 11:50:00,26.18,26.19,26.17,26.18,163600.0,14.4798,14.4854,14.4743,14.4798,163600.0
2005-05-26 12:00:00,26.18,26.2,26.16,26.17,199600.0,14.4798,14.4909,14.4688,14.4743,199600.0
2005-05-26 12:10:00,26.17,26.17,26.12,26.13,72200.0,14.4743,14.4743,14.4467,14.4522,72200.0
2005-05-26 12:20:00,26.13,26.16,26.12,26.13,441800.0,14.4522,14.4688,14.4467,14.4522,441800.0
2005-05-26 12:30:00,26.13,26.17,26.1,26.17,148400.0,14.4522,14.4743,14.4356,14.4743,148400.0
2005-05-26 12:40:00,26.17,26.18,26.16,26.18,116600.0,14.4743,14.4798,14.4688,14.4798,116600.0
2005-05-26 12:50:00,26.18,26.22,26.17,26.21,206600.0,14.4798,14.502,14.4743,14.4964,206600.0
2005-05-26 13:00:00,26.21,26.31,26.21,26.31,269600.0,14.4964,14.5518,14.4964,14.5518,269600.0
2005-05-26 13:10:00,26.31,26.31,26.25,26.25,115200.0,14.5518,14.5518,14.5186,14.5186,115200.0
2005-05-26 13:20:00,26.24,26.24,26.18,26.2,80400.0,14.513,14.513,14.4798,14.4909,80400.0
2005-05-26 13:30:00,26.2,26.28,26.2,26.27,162200.0,14.4909,14.5352,14.4909,14.5296,162200.0
2005-05-26 13:40:00,26.28,26.32,26.25,26.3,118800.0,14.5352,14.5573,14.5186,14.5462,118800.0
2005-05-26 13:50:00,26.3,26.35,26.3,26.3,52000.0,14.5462,14.5739,14.5462,14.5462,52000.0
2005-05-26 14:00:00,26.29,26.36,26.29,26.35,97000.0,14.5407,14.5794,14.5407,14.5739,97000.0
2005-05-26 14:10:00,26.34,26.37,26.29,26.34,137600.0,14.5683,14.5849,14.5407,14.5683,137600.0
2005-05-26 14:20:00,26.33,26.38,26.3,26.35,79000.0,14.5628,14.5905,14.5462,14.5739,79000.0
2005-05-26 14:30:00,26.35,26.36,26.3,26.31,119800.0,14.5739,14.5794,14.5462,14.5518,119800.0
2005-05-26 14:40:00,26.31,26.36,26.28,26.35,110200.0,14.5518,14.5794,14.5352,14.5739,110200.0
2005-05-26 14:50:00,26.36,26.39,26.35,26.38,141400.0,14.5794,14.596,14.5739,14.5905,141400.0
2005-05-26 15:00:00,26.4,26.43,26.37,26.42,128200.0,14.6015,14.6181,14.5849,14.6126,128200.0
2005-05-26 15:10:00,26.41,26.42,26.38,26.39,73000.0,14.6071,14.6126,14.5905,14.596,73000.0
2005-05-26 15:20:00,26.4,26.41,26.38,26.4,73600.0,14.6015,14.6071,14.5905,14.6015,73600.0
2005-05-26 15:30:00,26.41,26.43,26.38,26.43,143200.0,14.6071,14.6181,14.5905,14.6181,143200.0
2005-05-26 15:40:00,26.43,26.43,26.33,26.33,241800.0,14.6181,14.6181,14.5628,14.5628,241800.0
2005-05-26 15:50:00,26.33,26.42,26.33,26.42,421800.0,14.5628,14.6126,14.5628,14.6126,421800.0
2005-05-27 09:30:00,27.05,27.36,26.93,27.33,538800.0,14.961,15.1325,14.8947,15.1159,538800.0
2005-05-27 09:40:00,27.33,27.35,27.18,27.31,417000.0,15.1159,15.127,15.0329,15.1048,417000.0
2005-05-27 09:50:00,27.31,27.31,27.1,27.13,384200.0,15.1048,15.1048,14.9887,15.0053,384200.0
2005-05-27 10:00:00,27.13,27.13,26.91,26.96,373200.0,15.0053,15.0053,14.8836,14.9113,373200.0
2005-05-27 10:10:00,26.95,27.09,26.83,26.85,357000.0,14.9057,14.9832,14.8394,14.8504,357000.0
2005-05-27 10:20:00,26.85,26.93,26.7,26.9,351000.0,14.8504,14.8947,14.7675,14.8781,351000.0
2005-05-27 10:30:00,26.91,26.94,26.87,26.91,188400.0,14.8836,14.9002,14.8615,14.8836,188400.0
2005-05-27 10:40:00,26.91,26.98,26.88,26.93,119800.0,14.8836,14.9223,14.867,14.8947,119800.0
2005-05-27 10:50:00,26.93,26.95,26.85,26.91,244400.0,14.8947,14.9057,14.8504,14.8836,244400.0
2005-05-27 11:00:00,26.92,26.95,26.9,26.93,144000.0,14.8891,14.9057,14.8781,14.8947,144000.0
2005-05-27 11:10:00,26.93,27.03,26.88,26.99,173000.0,14.8947,14.95,14.867,14.9279,173000.0
2005-05-27 11:20:00,27.0,27.05,26.99,26.99,85000.0,14.9334,14.961,14.9279,14.9279,85000.0
2005-05-27 11:30:00,26.98,27.02,26.95,26.95,154200.0,14.9223,14.9444,14.9057,14.9057,154200.0
2005-05-27 11:40:00,26.96,26.96,26.9,26.91,107600.0,14.9113,14.9113,14.8781,14.8836,107600.0
2005-05-27 11:50:00,26.9,26.93,26.81,26.83,130400.0,14.8781,14.8947,14.8283,14.8394,130400.0
2005-05-27 12:00:00,26.83,26.89,26.83,26.88,125800.0,14.8394,14.8725,14.8394,14.867,125800.0
2005-05-27 12:10:00,26.88,26.93,26.85,26.86,136400.0,14.867,14.8947,14.8504,14.8559,136400.0
2005-05-27 12:20:00,26.85,26.9,26.85,26.88,70800.0,14.8504,14.8781,14.8504,14.867,70800.0
2005-05-27 12:30:00,26.89,26.91,26.84,26.89,89600.0,14.8725,14.8836,14.8449,14.8725,89600.0
2005-05-27 12:40:00,26.89,26.89,26.83,26.83,79000.0,14.8725,14.8725,14.8394,14.8394,79000.0
2005-05-27 12:50:00,26.83,26.93,26.82,26.92,64000.0,14.8394,14.8947,14.8338,14.8891,64000.0
2005-05-27 13:00:00,26.91,26.91,26.86,26.89,85400.0,14.8836,14.8836,14.8559,14.8725,85400.0
2005-05-27 13:10:00,26.88,26.88,26.8,26.83,496200.0,14.867,14.867,14.8228,14.8394,496200.0
2005-05-27 13:20:00,26.82,26.82,26.76,26.79,109600.0,14.8338,14.8338,14.8006,14.8172,109600.0
2005-05-27 13:30:00,26.79,26.8,26.74,26.75,142800.0,14.8172,14.8228,14.7896,14.7951,142800.0
2005-05-27 13:40:00,26.75,26.8,26.74,26.78,51600.0,14.7951,14.8228,14.7896,14.8117,51600.0
2005-05-27 13:50:00,26.78,26.83,26.76,26.8,52800.0,14.8117,14.8394,14.8006,14.8228,52800.0
2005-05-27 14:00:00,26.8,26.86,26.79,26.86,47400.0,14.8228,14.8559,14.8172,14.8559,47400.0
2005-05-27 14:10:00,26.84,26.87,26.83,26.85,33000.0,14.8449,14.8615,14.8394,14.8504,33000.0
2005-05-27 14:20:00,26.85,26.92,26.85,26.92,61200.0,14.8504,14.8891,14.8504,14.8891,61200.0
2005-05-27 14:30:00,26.92,26.93,26.84,26.85,73800.0,14.8891,14.8947,14.8449,14.8504,73800.0
2005-05-27 14:40:00,26.85,26.85,26.84,26.84,61200.0,14.8504,14.8504,14.8449,14.8449,61200.0
2005-05-27 14:50:00,26.85,26.92,26.84,26.91,95400.0,14.8504,14.8891,14.8449,14.8836,95400.0
2005-05-27 15:00:00,26.9,26.91,26.84,26.84,98400.0,14.8781,14.8836,14.8449,14.8449,98400.0
2005-05-27 15:10:00,26.84,26.88,26.82,26.86,53600.0,14.8449,14.867,14.8338,14.8559,53600.0
2005-05-27 15:20:00,26.86,26.88,26.84,26.86,57200.0,14.8559,14.867,14.8449,14.8559,57200.0
2005-05-27 15:30:00,26.86,26.89,26.85,26.89,93600.0,14.8559,14.8725,14.8504,14.8725,93600.0
2005-05-27 15:40:00,26.89,26.91,26.84,26.84,180400.0,14.8725,14.8836,14.8449,14.8449,180400.0
2005-05-27 15:50:00,26.84,26.91,26.83,26.88,258600.0,14.8449,14.8836,14.8394,14.867,258600.0
2005-05-31 09:30:00,26.62,26.62,26.29,26.41,416800.0,14.7232,14.7232,14.5407,14.6071,416800.0
2005-05-31 09:40:00,26.45,26.48,26.33,26.4,230200.0,14.6292,14.6458,14.5628,14.6015,230200.0
2005-05-31 09:50:00,26.39,26.5,26.32,26.39,316800.0,14.596,14.6568,14.5573,14.596,316800.0
2005-05-31 10:00:00,26.4,26.52,26.35,26.38,351400.0,14.6015,14.6679,14.5739,14.5905,351400.0
2005-05-31 10:10:00,26.39,26.49,26.38,26.4,244200.0,14.596,14.6513,14.5905,14.6015,244200.0
2005-05-31 10:20:00,26.39,26.46,26.39,26.43,127000.0,14.596,14.6347,14.596,14.6181,127000.0
2005-05-31 10:30:00,26.43,26.5,26.43,26.5,143600.0,14.6181,14.6568,14.6181,14.6568,143600.0
2005-05-31 10:40:00,26.5,26.57,26.48,26.57,232200.0,14.6568,14.6956,14.6458,14.6956,232200.0
2005-05-31 10:50:00,26.55,26.62,26.47,26.5,123800.0,14.6845,14.7232,14.6402,14.6568,123800.0
2005-05-31 11:00:00,26.5,26.55,26.45,26.46,216200.0,14.6568,14.6845,14.6292,14.6347,216200.0
2005-05-31 11:10:00,26.46,26.52,26.45,26.5,109400.0,14.6347,14.6679,14.6292,14.6568,109400.0
2005-05-31 11:20:00,26.52,26.54,26.43,26.45,70800.0,14.6679,14.679,14.6181,14.6292,70800.0
2005-05-31 11:30:00,26.45,26.49,26.41,26.43,79400.0,14.6292,14.6513,14.6071,14.6181,79400.0
2005-05-31 11:40:00,26.42,26.43,26.37,26.39,86800.0,14.6126,14.6181,14.5849,14.596,86800.0
2005-05-31 11:50:00,26.38,26.41,26.36,26.38,51200.0,14.5905,14.6071,14.5794,14.5905,51200.0
2005-05-31 12:00:00,26.36,26.38,26.35,26.36,46800.0,14.5794,14.5905,14.5739,14.5794,46800.0
2005-05-31 12:10:00,26.36,26.4,26.34,26.36,95600.0,14.5794,14.6015,14.5683,14.5794,95600.0
2005-05-31 12:20:00,26.37,26.4,26.31,26.36,108800.0,14.5849,14.6015,14.5518,14.5794,108800.0
2005-05-31 12:30:00,26.35,26.38,26.32,26.32,69400.0,14.5739,14.5905,14.5573,14.5573,69400.0
2005-05-31 12:40:00,26.33,26.39,26.33,26.38,46000.0,14.5628,14.596,14.5628,14.5905,46000.0
2005-05-31 12:50:00,26.38,26.42,26.36,26.36,118800.0,14.5905,14.6126,14.5794,14.5794,118800.0
2005-05-31 13:00:00,26.37,26.41,26.37,26.39,141000.0,14.5849,14.6071,14.5849,14.596,141000.0
2005-05-31 13:10:00,26.39,26.42,26.38,26.42,123800.0,14.596,14.6126,14.5905,14.6126,123800.0
2005-05-31 13:20:00,26.42,26.46,26.4,26.43,120800.0,14.6126,14.6347,14.6015,14.6181,120800.0
2005-05-31 13:30:00,26.43,26.5,26.42,26.47,66800.0,14.6181,14.6568,14.6126,14.6402,66800.0
2005-05-31 13:40:00,26.47,26.49,26.43,26.47,79800.0,14.6402,14.6513,14.6181,14.6402,79800.0
2005-05-31 13:50:00,26.47,26.52,26.45,26.48,143000.0,14.6402,14.6679,14.6292,14.6458,143000.0
2005-05-31 14:00:00,26.47,26.5,26.43,26.44,93800.0,14.6402,14.6568,14.6181,14.6237,93800.0
2005-05-31 14:10:00,26.44,26.46,26.41,26.43,63400.0,14.6237,14.6347,14.6071,14.6181,63400.0
2005-05-31 14:20:00,26.43,26.49,26.4,26.45,125000.0,14.6181,14.6513,14.6015,14.6292,125000.0
2005-05-31 14:30:00,26.46,26.59,26.46,26.53,185800.0,14.6347,14.7066,14.6347,14.6734,185800.0
2005-05-31 14:40:00,26.54,26.56,26.5,26.54,201800.0,14.679,14.69,14.6568,14.679,201800.0
2005-05-31 14:50:00,26.55,26.57,26.52,26.57,87800.0,14.6845,14.6956,14.6679,14.6956,87800.0
2005-05-31 15:00:00,26.57,26.6,26.56,26.56,77000.0,14.6956,14.7121,14.69,14.69,77000.0
2005-05-31 15:10:00,26.55,26.61,26.54,26.59,170400.0,14.6845,14.7177,14.679,14.7066,170400.0
2005-05-31 15:20:00,26.59,26.61,26.57,26.59,122400.0,14.7066,14.7177,14.6956,14.7066,122400.0
2005-05-31 15:30:00,26.59,26.6,26.53,26.59,194600.0,14.7066,14.7121,14.6734,14.7066,194600.0
2005-05-31 15:40:00,26.59,26.59,26.44,26.5,220400.0,14.7066,14.7066,14.6237,14.6568,220400.0
2005-05-31 15:50:00,26.5,26.5,26.47,26.49,186600.0,14.6568,14.6568,14.6402,14.6513,186600.0
2005-06-01 09:30:00,26.38,26.61,26.38,26.5,185600.0,14.5905,14.7177,14.5905,14.6568,185600.0
2005-06-01 09:40:00,26.5,26.59,26.44,26.48,149200.0,14.6568,14.7066,14.6237,14.6458,149200.0
2005-06-01 09:50:00,26.48,26.55,26.43,26.48,178400.0,14.6458,14.6845,14.6181,14.6458,178400.0
2005-06-01 10:00:00,26.48,26.78,26.48,26.74,250600.0,14.6458,14.8117,14.6458,14.7896,250600.0
2005-06-01 10:10:00,26.72,26.79,26.63,26.68,184600.0,14.7785,14.8172,14.7287,14.7564,184600.0
2005-06-01 10:20:00,26.69,26.75,26.66,26.75,153200.0,14.7619,14.7951,14.7453,14.7951,153200.0
2005-06-01 10:30:00,26.75,26.91,26.75,26.88,177400.0,14.7951,14.8836,14.7951,14.867,177400.0
2005-06-01 10:40:00,26.88,26.93,26.86,26.93,132400.0,14.867,14.8947,14.8559,14.8947,132400.0
2005-06-01 10:50:00,26.93,26.93,26.8,26.82,138600.0,14.8947,14.8947,14.8228,14.8338,138600.0
2005-06-01 11:00:00,26.82,26.88,26.78,26.82,107800.0,14.8338,14.867,14.8117,14.8338,107800.0
2005-06-01 11:10:00,26.81,26.9,26.8,26.88,100400.0,14.8283,14.8781,14.8228,14.867,100400.0
2005-06-01 11:20:00,26.89,26.9,26.82,26.86,79000.0,14.8725,14.8781,14.8338,14.8559,79000.0
2005-06-01 11:30:00,26.86,26.95,26.86,26.9,51400.0,14.8559,14.9057,14.8559,14.8781,51400.0
2005-06-01 11:40:00,26.89,26.9,26.85,26.86,37200.0,14.8725,14.8781,14.8504,14.8559,37200.0
2005-06-01 11:50:00,26.86,26.9,26.85,26.87,68400.0,14.8559,14.8781,14.8504,14.8615,68400.0
2005-06-01 12:00:00,26.88,26.9,26.84,26.85,100800.0,14.867,14.8781,14.8449,14.8504,100800.0
2005-06-01 12:10:00,26.88,26.88,26.77,26.83,115200.0,14.867,14.867,14.8062,14.8394,115200.0
2005-06-01 12:20:00,26.84,26.89,26.83,26.86,67800.0,14.8449,14.8725,14.8394,14.8559,67800.0
2005-06-01 12:30:00,26.85,26.89,26.85,26.88,59200.0,14.8504,14.8725,14.8504,14.867,59200.0
2005-06-01 12:40:00,26.88,26.96,26.86,26.88,106400.0,14.867,14.9113,14.8559,14.867,106400.0
2005-06-01 12:50:00,26.89,26.98,26.88,26.98,121400.0,14.8725,14.9223,14.867,14.9223,121400.0
2005-06-01 13:00:00,26.98,27.11,26.97,27.09,176400.0,14.9223,14.9942,14.9168,14.9832,176400.0
2005-06-01 13:10:00,27.09,27.11,27.07,27.08,135400.0,14.9832,14.9942,14.9721,14.9776,135400.0
2005-06-01 13:20:00,27.08,27.16,27.08,27.15,162200.0,14.9776,15.0219,14.9776,15.0163,162200.0
2005-06-01 13:30:00,27.14,27.16,27.11,27.13,86800.0,15.0108,15.0219,14.9942,15.0053,86800.0
2005-06-01 13:40:00,27.13,27.15,27.08,27.15,88400.0,15.0053,15.0163,14.9776,15.0163,88400.0
2005-06-01 13:50:00,27.15,27.28,27.15,27.27,89200.0,15.0163,15.0882,15.0163,15.0827,89200.0
2005-06-01 14:00:00,27.27,27.3,27.18,27.18,117600.0,15.0827,15.0993,15.0329,15.0329,117600.0
2005-06-01 14:10:00,27.18,27.21,27.15,27.18,116000.0,15.0329,15.0495,15.0163,15.0329,116000.0
2005-06-01 14:20:00,27.18,27.18,27.14,27.16,116800.0,15.0329,15.0329,15.0108,15.0219,116800.0
2005-06-01 14:30:00,27.16,27.16,27.07,27.11,85600.0,15.0219,15.0219,14.9721,14.9942,85600.0
2005-06-01 14:40:00,27.11,27.11,26.95,26.97,202200.0,14.9942,14.9942,14.9057,14.9168,202200.0
2005-06-01 14:50:00,26.96,27.0,26.91,26.96,135000.0,14.9113,14.9334,14.8836,14.9113,135000.0
2005-06-01 15:00:00,26.97,27.0,26.93,26.95,103400.0,14.9168,14.9334,14.8947,14.9057,103400.0
2005-06-01 15:10:00,26.95,27.0,26.93,26.98,134400.0,14.9057,14.9334,14.8947,14.9223,134400.0
2005-06-01 15:20:00,26.98,27.0,26.96,26.99,102000.0,14.9223,14.9334,14.9113,14.9279,102000.0
2005-06-01 15:30:00,26.99,27.03,26.98,27.03,125800.0,14.9279,14.95,14.9223,14.95,125800.0
2005-06-01 15:40:00,27.03,27.11,27.01,27.11,115400.0,14.95,14.9942,14.9389,14.9942,115400.0
2005-06-01 15:50:00,27.11,27.11,27.11,27.11,0.0,14.9942,14.9942,14.9942,14.9942,0.0
2005-06-02 09:30:00,26.76,26.85,26.76,26.82,239600.0,14.8006,14.8504,14.8006,14.8338,239600.0
2005-06-02 09:40:00,26.84,27.13,26.83,27.11,483400.0,14.8449,15.0053,14.8394,14.9942,483400.0
2005-06-02 09:50:00,27.13,27.62,27.13,27.53,442400.0,15.0053,15.2763,15.0053,15.2265,442400.0
2005-06-02 10:00:00,27.5,27.59,27.38,27.41,268000.0,15.2099,15.2597,15.1436,15.1601,268000.0
2005-06-02 10:10:00,27.42,27.49,27.33,27.38,152200.0,15.1657,15.2044,15.1159,15.1436,152200.0
2005-06-02 10:20:00,27.38,27.42,27.16,27.17,146000.0,15.1436,15.1657,15.0219,15.0274,146000.0
2005-06-02 10:30:00,27.15,27.25,26.93,27.0,202400.0,15.0163,15.0717,14.8947,14.9334,202400.0
2005-06-02 10:40:00,27.0,27.18,27.0,27.1,121200.0,14.9334,15.0329,14.9334,14.9887,121200.0
2005-06-02 10:50:00,27.1,27.2,27.08,27.15,85200.0,14.9887,15.044,14.9776,15.0163,85200.0
2005-06-02 11:00:00,27.17,27.22,27.14,27.2,63600.0,15.0274,15.0551,15.0108,15.044,63600.0
2005-06-02 11:10:00,27.21,27.23,27.18,27.21,37000.0,15.0495,15.0606,15.0329,15.0495,37000.0
2005-06-02 11:20:00,27.21,27.22,27.13,27.15,64400.0,15.0495,15.0551,15.0053,15.0163,64400.0
2005-06-02 11:30:00,27.14,27.17,27.11,27.16,71800.0,15.0108,15.0274,14.9942,15.0219,71800.0
2005-06-02 11:40:00,27.15,27.17,27.11,27.11,66200.0,15.0163,15.0274,14.9942,14.9942,66200.0
2005-06-02 11:50:00,27.1,27.11,26.93,26.98,147800.0,14.9887,14.9942,14.8947,14.9223,147800.0
2005-06-02 12:00:00,26.98,27.07,26.96,27.01,75000.0,14.9223,14.9721,14.9113,14.9389,75000.0
2005-06-02 12:10:00,27.02,27.07,27.0,27.0,63800.0,14.9444,14.9721,14.9334,14.9334,63800.0
2005-06-02 12:20:00,27.0,27.06,27.0,27.0,40800.0,14.9334,14.9666,14.9334,14.9334,40800.0
2005-06-02 12:30:00,27.02,27.05,26.93,26.99,91600.0,14.9444,14.961,14.8947,14.9279,91600.0
2005-06-02 12:40:00,26.99,27.11,26.99,27.08,55600.0,14.9279,14.9942,14.9279,14.9776,55600.0
2005-06-02 12:50:00,27.08,27.09,27.05,27.08,24000.0,14.9776,14.9832,14.961,14.9776,24000.0
2005-06-02 13:00:00,27.08,27.09,27.05,27.08,25600.0,14.9776,14.9832,14.961,14.9776,25600.0
2005-06-02 13:10:00,27.07,27.08,27.02,27.04,46400.0,14.9721,14.9776,14.9444,14.9555,46400.0
2005-06-02 13:20:00,27.04,27.05,27.0,27.02,38000.0,14.9555,14.961,14.9334,14.9444,38000.0
2005-06-02 13:30:00,27.02,27.03,26.99,27.01,55000.0,14.9444,14.95,14.9279,14.9389,55000.0
2005-06-02 13:40:00,27.0,27.03,26.93,27.03,93200.0,14.9334,14.95,14.8947,14.95,93200.0
2005-06-02 13:50:00,27.03,27.03,26.96,26.96,38000.0,14.95,14.95,14.9113,14.9113,38000.0
2005-06-02 14:00:00,26.97,27.01,26.94,26.98,36200.0,14.9168,14.9389,14.9002,14.9223,36200.0
2005-06-02 14:10:00,26.98,27.08,26.98,27.05,73000.0,14.9223,14.9776,14.9223,14.961,73000.0
2005-06-02 14:20:00,27.06,27.08,27.03,27.07,61400.0,14.9666,14.9776,14.95,14.9721,61400.0
2005-06-02 14:30:00,27.05,27.08,27.0,27.0,65600.0,14.961,14.9776,14.9334,14.9334,65600.0
2005-06-02 14:40:00,27.0,27.03,26.97,27.0,85200.0,14.9334,14.95,14.9168,14.9334,85200.0
2005-06-02 14:50:00,27.0,27.07,27.0,27.05,52800.0,14.9334,14.9721,14.9334,14.961,52800.0
2005-06-02 15:00:00,27.05,27.08,27.0,27.0,100600.0,14.961,14.9776,14.9334,14.9334,100600.0
2005-06-02 15:10:00,27.01,27.02,27.0,27.0,132600.0,14.9389,14.9444,14.9334,14.9334,132600.0
2005-06-02 15:20:00,27.0,27.03,26.97,27.03,42400.0,14.9334,14.95,14.9168,14.95,42400.0
2005-06-02 15:30:00,27.03,27.11,26.98,27.09,70600.0,14.95,14.9942,14.9223,14.9832,70600.0
2005-06-02 15:40:00,27.09,27.13,27.0,27.0,165600.0,14.9832,15.0053,14.9334,14.9334,165600.0
2005-06-02 15:50:00,27.03,27.08,27.0,27.04,184800.0,14.95,14.9776,14.9334,14.9555,184800.0
2005-06-03 09:30:00,27.29,27.42,27.21,27.36,219200.0,15.0938,15.1657,15.0495,15.1325,219200.0
2005-06-03 09:40:00,27.38,27.63,27.38,27.52,166600.0,15.1436,15.2818,15.1436,15.221,166600.0
2005-06-03 09:50:00,27.52,27.63,27.47,27.5,134600.0,15.221,15.2818,15.1933,15.2099,134600.0
2005-06-03 10:00:00,27.5,27.5,27.36,27.37,220600.0,15.2099,15.2099,15.1325,15.138,220600.0
2005-06-03 10:10:00,27.37,27.5,27.36,27.45,96800.0,15.138,15.2099,15.1325,15.1823,96800.0
2005-06-03 10:20:00,27.45,27.45,27.31,27.33,121600.0,15.1823,15.1823,15.1048,15.1159,121600.0
2005-06-03 10:30:00,27.33,27.35,27.24,27.29,148400.0,15.1159,15.127,15.0661,15.0938,148400.0
2005-06-03 10:40:00,27.3,27.44,27.3,27.33,92600.0,15.0993,15.1767,15.0993,15.1159,92600.0
2005-06-03 10:50:00,27.34,27.46,27.34,27.45,93800.0,15.1214,15.1878,15.1214,15.1823,93800.0
2005-06-03 11:00:00,27.44,27.5,27.44,27.47,88600.0,15.1767,15.2099,15.1767,15.1933,88600.0
2005-06-03 11:10:00,27.45,27.45,27.33,27.34,78600.0,15.1823,15.1823,15.1159,15.1214,78600.0
2005-06-03 11:20:00,27.34,27.43,27.33,27.43,30200.0,15.1214,15.1712,15.1159,15.1712,30200.0
2005-06-03 11:30:00,27.43,27.43,27.32,27.34,76200.0,15.1712,15.1712,15.1104,15.1214,76200.0
2005-06-03 11:40:00,27.34,27.4,27.32,27.39,39000.0,15.1214,15.1546,15.1104,15.1491,39000.0
2005-06-03 11:50:00,27.37,27.4,27.21,27.22,99800.0,15.138,15.1546,15.0495,15.0551,99800.0
2005-06-03 12:00:00,27.22,27.23,27.15,27.18,68600.0,15.0551,15.0606,15.0163,15.0329,68600.0
2005-06-03 12:10:00,27.18,27.19,27.08,27.14,109000.0,15.0329,15.0385,14.9776,15.0108,109000.0
2005-06-03 12:20:00,27.11,27.23,27.11,27.17,177400.0,14.9942,15.0606,14.9942,15.0274,177400.0
2005-06-03 12:30:00,27.16,27.2,27.14,27.18,68600.0,15.0219,15.044,15.0108,15.0329,68600.0
2005-06-03 12:40:00,27.18,27.18,27.1,27.11,50200.0,15.0329,15.0329,14.9887,14.9942,50200.0
2005-06-03 12:50:00,27.12,27.15,27.05,27.05,76200.0,14.9998,15.0163,14.961,14.961,76200.0
2005-06-03 13:00:00,27.05,27.15,27.04,27.15,67000.0,14.961,15.0163,14.9555,15.0163,67000.0
2005-06-03 13:10:00,27.15,27.23,27.15,27.21,75400.0,15.0163,15.0606,15.0163,15.0495,75400.0
2005-06-03 13:20:00,27.21,27.23,27.16,27.19,45000.0,15.0495,15.0606,15.0219,15.0385,45000.0
2005-06-03 13:30:00,27.19,27.22,27.16,27.16,34200.0,15.0385,15.0551,15.0219,15.0219,34200.0
2005-06-03 13:40:00,27.18,27.28,27.18,27.25,36000.0,15.0329,15.0882,15.0329,15.0717,36000.0
2005-06-03 13:50:00,27.27,27.27,27.15,27.17,26600.0,15.0827,15.0827,15.0163,15.0274,26600.0
2005-06-03 14:00:00,27.17,27.18,27.03,27.08,99800.0,15.0274,15.0329,14.95,14.9776,99800.0
2005-06-03 14:10:00,27.08,27.08,27.03,27.05,100600.0,14.9776,14.9776,14.95,14.961,100600.0
2005-06-03 14:20:00,27.04,27.06,26.95,26.95,176400.0,14.9555,14.9666,14.9057,14.9057,176400.0
2005-06-03 14:30:00,26.94,26.95,26.84,26.9,137800.0,14.9002,14.9057,14.8449,14.8781,137800.0
2005-06-03 14:40:00,26.9,26.94,26.82,26.83,101600.0,14.8781,14.9002,14.8338,14.8394,101600.0
2005-06-03 14:50:00,26.84,26.91,26.77,26.9,77800.0,14.8449,14.8836,14.8062,14.8781,77800.0
2005-06-03 15:00:00,26.88,26.91,26.85,26.91,59800.0,14.867,14.8836,14.8504,14.8836,59800.0
2005-06-03 15:10:00,26.91,26.92,26.85,26.88,67000.0,14.8836,14.8891,14.8504,14.867,67000.0
2005-06-03 15:20:00,26.88,26.89,26.83,26.87,68000.0,14.867,14.8725,14.8394,14.8615,68000.0
2005-06-03 15:30:00,26.87,26.9,26.83,26.83,49400.0,14.8615,14.8781,14.8394,14.8394,49400.0
2005-06-03 15:40:00,26.83,26.93,26.83,26.93,83400.0,14.8394,14.8947,14.8394,14.8947,83400.0
2005-06-03 15:50:00,26.93,26.97,26.88,26.91,226600.0,14.8947,14.9168,14.867,14.8836,226600.0
2005-06-06 09:30:00,27.0,27.13,27.0,27.04,228800.0,14.9334,15.0053,14.9334,14.9555,228800.0
2005-06-06 09:40:00,27.04,27.12,26.86,26.97,307800.0,14.9555,14.9998,14.8559,14.9168,307800.0
2005-06-06 09:50:00,26.97,26.97,26.73,26.91,191200.0,14.9168,14.9168,14.784,14.8836,191200.0
2005-06-06 10:00:00,26.91,26.91,26.8,26.86,171400.0,14.8836,14.8836,14.8228,14.8559,171400.0
2005-06-06 10:10:00,26.9,27.04,26.87,26.92,179200.0,14.8781,14.9555,14.8615,14.8891,179200.0
2005-06-06 10:20:00,26.92,26.93,26.81,26.86,110000.0,14.8891,14.8947,14.8283,14.8559,110000.0
2005-06-06 10:30:00,26.85,26.86,26.78,26.78,68400.0,14.8504,14.8559,14.8117,14.8117,68400.0
2005-06-06 10:40:00,26.78,26.81,26.7,26.7,108400.0,14.8117,14.8283,14.7675,14.7675,108400.0
2005-06-06 10:50:00,26.71,26.91,26.7,26.81,147400.0,14.773,14.8836,14.7675,14.8283,147400.0
2005-06-06 11:00:00,26.82,26.84,26.7,26.71,48800.0,14.8338,14.8449,14.7675,14.773,48800.0
2005-06-06 11:10:00,26.71,26.74,26.69,26.7,84000.0,14.773,14.7896,14.7619,14.7675,84000.0
2005-06-06 11:20:00,26.7,26.73,26.64,26.73,161000.0,14.7675,14.784,14.7343,14.784,161000.0
2005-06-06 11:30:00,26.73,26.74,26.6,26.6,90400.0,14.784,14.7896,14.7121,14.7121,90400.0
2005-06-06 11:40:00,26.6,26.67,26.53,26.67,101400.0,14.7121,14.7509,14.6734,14.7509,101400.0
2005-06-06 11:50:00,26.67,26.68,26.64,26.64,56400.0,14.7509,14.7564,14.7343,14.7343,56400.0
2005-06-06 12:00:00,26.65,26.74,26.65,26.7,72200.0,14.7398,14.7896,14.7398,14.7675,72200.0
2005-06-06 12:10:00,26.7,26.78,26.7,26.78,92400.0,14.7675,14.8117,14.7675,14.8117,92400.0
2005-06-06 12:20:00,26.78,26.78,26.7,26.71,105000.0,14.8117,14.8117,14.7675,14.773,105000.0
2005-06-06 12:30:00,26.7,26.75,26.68,26.71,69400.0,14.7675,14.7951,14.7564,14.773,69400.0
2005-06-06 12:40:00,26.71,26.71,26.61,26.63,30600.0,14.773,14.773,14.7177,14.7287,30600.0
2005-06-06 12:50:00,26.63,26.64,26.6,26.63,27600.0,14.7287,14.7343,14.7121,14.7287,27600.0
2005-06-06 13:00:00,26.64,26.65,26.55,26.56,60800.0,14.7343,14.7398,14.6845,14.69,60800.0
2005-06-06 13:10:00,26.55,26.56,26.5,26.5,76200.0,14.6845,14.69,14.6568,14.6568,76200.0
2005-06-06 13:20:00,26.5,26.54,26.48,26.53,56000.0,14.6568,14.679,14.6458,14.6734,56000.0
2005-06-06 13:30:00,26.52,26.55,26.5,26.55,58600.0,14.6679,14.6845,14.6568,14.6845,58600.0
2005-06-06 13:40:00,26.54,26.6,26.5,26.5,80400.0,14.679,14.7121,14.6568,14.6568,80400.0
2005-06-06 13:50:00,26.5,26.51,26.45,26.47,130600.0,14.6568,14.6624,14.6292,14.6402,130600.0
2005-06-06 14:00:00,26.45,26.55,26.41,26.5,102800.0,14.6292,14.6845,14.6071,14.6568,102800.0
2005-06-06 14:10:00,26.5,26.55,26.47,26.48,40200.0,14.6568,14.6845,14.6402,14.6458,40200.0
2005-06-06 14:20:00,26.5,26.52,26.43,26.47,106000.0,14.6568,14.6679,14.6181,14.6402,106000.0
2005-06-06 14:30:00,26.47,26.5,26.45,26.47,239800.0,14.6402,14.6568,14.6292,14.6402,239800.0
2005-06-06 14:40:00,26.46,26.47,26.4,26.45,105600.0,14.6347,14.6402,14.6015,14.6292,105600.0
2005-06-06 14:50:00,26.45,26.5,26.43,26.46,123200.0,14.6292,14.6568,14.6181,14.6347,123200.0
2005-06-06 15:00:00,26.46,26.52,26.41,26.42,129000.0,14.6347,14.6679,14.6071,14.6126,129000.0
2005-06-06 15:10:00,26.43,26.48,26.4,26.45,124600.0,14.6181,14.6458,14.6015,14.6292,124600.0
2005-06-06 15:20:00,26.43,26.48,26.43,26.44,122800.0,14.6181,14.6458,14.6181,14.6237,122800.0
2005-06-06 15:30:00,26.45,26.49,26.45,26.49,139000.0,14.6292,14.6513,14.6292,14.6513,139000.0
2005-06-06 15:40:00,26.48,26.5,26.43,26.45,170000.0,14.6458,14.6568,14.6181,14.6292,170000.0
2005-06-06 15:50:00,26.45,26.47,26.43,26.46,211200.0,14.6292,14.6402,14.6181,14.6347,211200.0
2005-06-07 09:30:00,26.07,26.15,25.95,26.12,508600.0,14.419,14.4633,14.3526,14.4467,508600.0
2005-06-07 09:40:00,26.1,26.33,26.06,26.29,412200.0,14.4356,14.5628,14.4135,14.5407,412200.0
2005-06-07 09:50:00,26.28,26.59,26.28,26.56,269800.0,14.5352,14.7066,14.5352,14.69,269800.0
2005-06-07 10:00:00,26.54,26.73,26.5,26.7,325800.0,14.679,14.784,14.6568,14.7675,325800.0
2005-06-07 10:10:00,26.7,26.7,26.59,26.59,230800.0,14.7675,14.7675,14.7066,14.7066,230800.0
2005-06-07 10:20:00,26.59,26.6,26.41,26.49,220600.0,14.7066,14.7121,14.6071,14.6513,220600.0
2005-06-07 10:30:00,26.5,26.53,26.33,26.43,182400.0,14.6568,14.6734,14.5628,14.6181,182400.0
2005-06-07 10:40:00,26.43,26.43,26.3,26.33,134000.0,14.6181,14.6181,14.5462,14.5628,134000.0
2005-06-07 10:50:00,26.34,26.38,26.29,26.37,170000.0,14.5683,14.5905,14.5407,14.5849,170000.0
2005-06-07 11:00:00,26.38,26.44,26.35,26.36,86800.0,14.5905,14.6237,14.5739,14.5794,86800.0
2005-06-07 11:10:00,26.36,26.4,26.35,26.39,61600.0,14.5794,14.6015,14.5739,14.596,61600.0
2005-06-07 11:20:00,26.39,26.45,26.39,26.45,119400.0,14.596,14.6292,14.596,14.6292,119400.0
2005-06-07 11:30:00,26.45,26.5,26.42,26.49,145800.0,14.6292,14.6568,14.6126,14.6513,145800.0
2005-06-07 11:40:00,26.49,26.54,26.48,26.53,118400.0,14.6513,14.679,14.6458,14.6734,118400.0
2005-06-07 11:50:00,26.53,26.56,26.5,26.51,101200.0,14.6734,14.69,14.6568,14.6624,101200.0
2005-06-07 12:00:00,26.51,26.51,26.47,26.49,158800.0,14.6624,14.6624,14.6402,14.6513,158800.0
2005-06-07 12:10:00,26.49,26.49,26.43,26.43,35800.0,14.6513,14.6513,14.6181,14.6181,35800.0
2005-06-07 12:20:00,26.42,26.43,26.34,26.4,64200.0,14.6126,14.6181,14.5683,14.6015,64200.0
2005-06-07 12:30:00,26.4,26.5,26.4,26.5,78800.0,14.6015,14.6568,14.6015,14.6568,78800.0
2005-06-07 12:40:00,26.5,26.53,26.48,26.5,118200.0,14.6568,14.6734,14.6458,14.6568,118200.0
2005-06-07 12:50:00,26.5,26.63,26.49,26.61,186000.0,14.6568,14.7287,14.6513,14.7177,186000.0
2005-06-07 13:00:00,26.61,26.61,26.57,26.61,52200.0,14.7177,14.7177,14.6956,14.7177,52200.0
2005-06-07 13:10:00,26.61,26.63,26.54,26.54,61600.0,14.7177,14.7287,14.679,14.679,61600.0
2005-06-07 13:20:00,26.55,26.57,26.47,26.5,62600.0,14.6845,14.6956,14.6402,14.6568,62600.0
2005-06-07 13:30:00,26.5,26.52,26.47,26.5,76400.0,14.6568,14.6679,14.6402,14.6568,76400.0
2005-06-07 13:40:00,26.5,26.51,26.48,26.5,88600.0,14.6568,14.6624,14.6458,14.6568,88600.0
2005-06-07 13:50:00,26.5,26.5,26.43,26.43,68800.0,14.6568,14.6568,14.6181,14.6181,68800.0
2005-06-07 14:00:00,26.42,26.45,26.39,26.4,64200.0,14.6126,14.6292,14.596,14.6015,64200.0
2005-06-07 14:10:00,26.4,26.4,26.25,26.33,172600.0,14.6015,14.6015,14.5186,14.5628,172600.0
2005-06-07 14:20:00,26.32,26.38,26.29,26.31,142000.0,14.5573,14.5905,14.5407,14.5518,142000.0
2005-06-07 14:30:00,26.33,26.45,26.33,26.39,107000.0,14.5628,14.6292,14.5628,14.596,107000.0
2005-06-07 14:40:00,26.4,26.44,26.38,26.43,66600.0,14.6015,14.6237,14.5905,14.6181,66600.0
2005-06-07 14:50:00,26.43,26.5,26.43,26.5,212800.0,14.6181,14.6568,14.6181,14.6568,212800.0
2005-06-07 15:00:00,26.5,26.52,26.41,26.43,97600.0,14.6568,14.6679,14.6071,14.6181,97600.0
2005-06-07 15:10:00,26.43,26.45,26.38,26.42,103200.0,14.6181,14.6292,14.5905,14.6126,103200.0
2005-06-07 15:20:00,26.41,26.45,26.39,26.39,153200.0,14.6071,14.6292,14.596,14.596,153200.0
2005-06-07 15:30:00,26.4,26.42,26.33,26.35,224800.0,14.6015,14.6126,14.5628,14.5739,224800.0
2005-06-07 15:40:00,26.36,26.38,26.33,26.38,219800.0,14.5794,14.5905,14.5628,14.5905,219800.0
2005-06-07 15:50:00,26.38,26.4,26.35,26.4,144400.0,14.5905,14.6015,14.5739,14.6015,144400.0
2005-06-08 09:30:00,26.31,26.52,26.29,26.45,230800.0,14.5518,14.6679,14.5407,14.6292,230800.0
2005-06-08 09:40:00,26.45,26.48,26.35,26.39,190200.0,14.6292,14.6458,14.5739,14.596,190200.0
2005-06-08 09:50:00,26.39,26.43,26.35,26.39,247400.0,14.596,14.6181,14.5739,14.596,247400.0
2005-06-08 10:00:00,26.4,26.45,26.38,26.4,308400.0,14.6015,14.6292,14.5905,14.6015,308400.0
2005-06-08 10:10:00,26.41,26.41,26.36,26.36,325000.0,14.6071,14.6071,14.5794,14.5794,325000.0
2005-06-08 10:20:00,26.36,26.43,26.33,26.34,199400.0,14.5794,14.6181,14.5628,14.5683,199400.0
2005-06-08 10:30:00,26.34,26.4,26.28,26.38,127600.0,14.5683,14.6015,14.5352,14.5905,127600.0
2005-06-08 10:40:00,26.38,26.41,26.36,26.38,87800.0,14.5905,14.6071,14.5794,14.5905,87800.0
2005-06-08 10:50:00,26.38,26.38,26.33,26.33,221800.0,14.5905,14.5905,14.5628,14.5628,221800.0
2005-06-08 11:00:00,26.32,26.33,26.3,26.31,90200.0,14.5573,14.5628,14.5462,14.5518,90200.0
2005-06-08 11:10:00,26.31,26.35,26.29,26.31,90600.0,14.5518,14.5739,14.5407,14.5518,90600.0
2005-06-08 11:20:00,26.3,26.34,26.29,26.33,90200.0,14.5462,14.5683,14.5407,14.5628,90200.0
2005-06-08 11:30:00,26.32,26.32,26.26,26.27,127200.0,14.5573,14.5573,14.5241,14.5296,127200.0
2005-06-08 11:40:00,26.27,26.28,26.17,26.17,139800.0,14.5296,14.5352,14.4743,14.4743,139800.0
2005-06-08 11:50:00,26.17,26.23,26.1,26.21,229200.0,14.4743,14.5075,14.4356,14.4964,229200.0
2005-06-08 12:00:00,26.21,26.22,26.13,26.14,124200.0,14.4964,14.502,14.4522,14.4577,124200.0
2005-06-08 12:10:00,26.14,26.23,26.13,26.22,95200.0,14.4577,14.5075,14.4522,14.502,95200.0
2005-06-08 12:20:00,26.21,26.25,26.19,26.22,65400.0,14.4964,14.5186,14.4854,14.502,65400.0
2005-06-08 12:30:00,26.22,26.22,26.17,26.19,39200.0,14.502,14.502,14.4743,14.4854,39200.0
2005-06-08 12:40:00,26.19,26.19,26.13,26.18,74000.0,14.4854,14.4854,14.4522,14.4798,74000.0
2005-06-08 12:50:00,26.18,26.18,26.12,26.15,83200.0,14.4798,14.4798,14.4467,14.4633,83200.0
2005-06-08 13:00:00,26.14,26.21,26.14,26.2,146800.0,14.4577,14.4964,14.4577,14.4909,146800.0
2005-06-08 13:10:00,26.19,26.21,26.17,26.18,53800.0,14.4854,14.4964,14.4743,14.4798,53800.0
2005-06-08 13:20:00,26.18,26.18,26.13,26.13,39000.0,14.4798,14.4798,14.4522,14.4522,39000.0
2005-06-08 13:30:00,26.14,26.16,26.09,26.15,107800.0,14.4577,14.4688,14.4301,14.4633,107800.0
2005-06-08 13:40:00,26.16,26.19,26.06,26.09,75200.0,14.4688,14.4854,14.4135,14.4301,75200.0
2005-06-08 13:50:00,26.08,26.11,26.04,26.11,110000.0,14.4245,14.4411,14.4024,14.4411,110000.0
2005-06-08 14:00:00,26.11,26.11,26.06,26.08,109200.0,14.4411,14.4411,14.4135,14.4245,109200.0
2005-06-08 14:10:00,26.08,26.08,26.03,26.05,98600.0,14.4245,14.4245,14.3969,14.4079,98600.0
2005-06-08 14:20:00,26.05,26.09,26.05,26.06,96200.0,14.4079,14.4301,14.4079,14.4135,96200.0
2005-06-08 14:30:00,26.06,26.1,26.03,26.07,118200.0,14.4135,14.4356,14.3969,14.419,118200.0
2005-06-08 14:40:00,26.06,26.11,25.98,25.99,140400.0,14.4135,14.4411,14.3692,14.3748,140400.0
2005-06-08 14:50:00,25.98,25.99,25.95,25.98,146600.0,14.3692,14.3748,14.3526,14.3692,146600.0
2005-06-08 15:00:00,25.96,25.97,25.92,25.95,129600.0,14.3582,14.3637,14.336,14.3526,129600.0
2005-06-08 15:10:00,25.95,25.99,25.93,25.96,83600.0,14.3526,14.3748,14.3416,14.3582,83600.0
2005-06-08 15:20:00,25.96,25.97,25.88,25.88,230000.0,14.3582,14.3637,14.3139,14.3139,230000.0
2005-06-08 15:30:00,25.88,25.94,25.88,25.92,159400.0,14.3139,14.3471,14.3139,14.336,159400.0
2005-06-08 15:40:00,25.92,25.94,25.92,25.93,190600.0,14.336,14.3471,14.336,14.3416,190600.0
2005-06-08 15:50:00,25.93,25.96,25.92,25.95,178600.0,14.3416,14.3582,14.336,14.3526,178600.0
2005-06-09 09:30:00,25.91,26.05,25.78,25.81,281000.0,14.3305,14.4079,14.2586,14.2752,281000.0
2005-06-09 09:40:00,25.8,25.93,25.8,25.92,208600.0,14.2697,14.3416,14.2697,14.336,208600.0
2005-06-09 09:50:00,25.91,26.0,25.83,25.83,97400.0,14.3305,14.3803,14.2863,14.2863,97400.0
2005-06-09 10:00:00,25.82,25.87,25.72,25.84,167000.0,14.2807,14.3084,14.2254,14.2918,167000.0
2005-06-09 10:10:00,25.84,25.84,25.61,25.65,155400.0,14.2918,14.2918,14.1646,14.1867,155400.0
2005-06-09 10:20:00,25.65,25.65,25.31,25.39,309000.0,14.1867,14.1867,13.9987,14.0429,309000.0
2005-06-09 10:30:00,25.38,25.52,25.37,25.47,280400.0,14.0374,14.1148,14.0318,14.0872,280400.0
2005-06-09 10:40:00,25.45,25.5,25.41,25.5,136400.0,14.0761,14.1037,14.054,14.1037,136400.0
2005-06-09 10:50:00,25.5,25.55,25.47,25.5,150000.0,14.1037,14.1314,14.0872,14.1037,150000.0
2005-06-09 11:00:00,25.49,25.56,25.47,25.55,130200.0,14.0982,14.1369,14.0872,14.1314,130200.0
2005-06-09 11:10:00,25.58,25.58,25.45,25.46,119000.0,14.148,14.148,14.0761,14.0816,119000.0
2005-06-09 11:20:00,25.5,25.5,25.37,25.38,318200.0,14.1037,14.1037,14.0318,14.0374,318200.0
2005-06-09 11:30:00,25.38,25.4,25.36,25.39,252600.0,14.0374,14.0484,14.0263,14.0429,252600.0
2005-06-09 11:40:00,25.39,25.41,25.33,25.37,343200.0,14.0429,14.054,14.0097,14.0318,343200.0
2005-06-09 11:50:00,25.37,25.4,25.36,25.4,158000.0,14.0318,14.0484,14.0263,14.0484,158000.0
2005-06-09 12:00:00,25.39,25.5,25.38,25.5,225400.0,14.0429,14.1037,14.0374,14.1037,225400.0
2005-06-09 12:10:00,25.5,25.53,25.47,25.5,150800.0,14.1037,14.1203,14.0872,14.1037,150800.0
2005-06-09 12:20:00,25.5,25.57,25.44,25.57,185800.0,14.1037,14.1425,14.0706,14.1425,185800.0
2005-06-09 12:30:00,25.57,25.68,25.56,25.63,119200.0,14.1425,14.2033,14.1369,14.1757,119200.0
2005-06-09 12:40:00,25.61,25.64,25.59,25.64,109200.0,14.1646,14.1812,14.1535,14.1812,109200.0
2005-06-09 12:50:00,25.64,25.64,25.55,25.55,114800.0,14.1812,14.1812,14.1314,14.1314,114800.0
2005-06-09 13:00:00,25.54,25.57,25.5,25.56,119800.0,14.1259,14.1425,14.1037,14.1369,119800.0
2005-06-09 13:10:00,25.57,25.6,25.54,25.54,72600.0,14.1425,14.1591,14.1259,14.1259,72600.0
2005-06-09 13:20:00,25.53,25.56,25.5,25.52,134200.0,14.1203,14.1369,14.1037,14.1148,134200.0
2005-06-09 13:30:00,25.52,25.62,25.52,25.55,82600.0,14.1148,14.1701,14.1148,14.1314,82600.0
2005-06-09 13:40:00,25.55,25.56,25.53,25.54,30600.0,14.1314,14.1369,14.1203,14.1259,30600.0
2005-06-09 13:50:00,25.55,25.55,25.5,25.51,69200.0,14.1314,14.1314,14.1037,14.1093,69200.0
2005-06-09 14:00:00,25.5,25.52,25.48,25.49,202400.0,14.1037,14.1148,14.0927,14.0982,202400.0
2005-06-09 14:10:00,25.49,25.52,25.47,25.52,83800.0,14.0982,14.1148,14.0872,14.1148,83800.0
2005-06-09 14:20:00,25.52,25.52,25.46,25.48,217400.0,14.1148,14.1148,14.0816,14.0927,217400.0
2005-06-09 14:30:00,25.5,25.54,25.45,25.49,83800.0,14.1037,14.1259,14.0761,14.0982,83800.0
2005-06-09 14:40:00,25.5,25.57,25.48,25.5,51000.0,14.1037,14.1425,14.0927,14.1037,51000.0
2005-06-09 14:50:00,25.49,25.55,25.49,25.53,92000.0,14.0982,14.1314,14.0982,14.1203,92000.0
2005-06-09 15:00:00,25.53,25.61,25.52,25.6,125400.0,14.1203,14.1646,14.1148,14.1591,125400.0
2005-06-09 15:10:00,25.6,25.66,25.57,25.65,132000.0,14.1591,14.1922,14.1425,14.1867,132000.0
2005-06-09 15:20:00,25.65,25.7,25.64,25.66,133200.0,14.1867,14.2144,14.1812,14.1922,133200.0
2005-06-09 15:30:00,25.65,25.67,25.63,25.65,81400.0,14.1867,14.1978,14.1757,14.1867,81400.0
2005-06-09 15:40:00,25.65,25.74,25.65,25.73,91800.0,14.1867,14.2365,14.1867,14.231,91800.0
2005-06-09 15:50:00,25.73,25.77,25.73,25.73,277800.0,14.231,14.2531,14.231,14.231,277800.0
2005-06-10 09:30:00,25.48,25.83,25.48,25.83,305800.0,14.0927,14.2863,14.0927,14.2863,305800.0
2005-06-10 09:40:00,25.83,25.91,25.8,25.8,344200.0,14.2863,14.3305,14.2697,14.2697,344200.0
2005-06-10 09:50:00,25.82,25.82,25.67,25.67,136200.0,14.2807,14.2807,14.1978,14.1978,136200.0
2005-06-10 10:00:00,25.66,25.66,25.52,25.59,129600.0,14.1922,14.1922,14.1148,14.1535,129600.0
2005-06-10 10:10:00,25.57,25.66,25.53,25.55,159200.0,14.1425,14.1922,14.1203,14.1314,159200.0
2005-06-10 10:20:00,25.52,25.53,25.43,25.5,213600.0,14.1148,14.1203,14.065,14.1037,213600.0
2005-06-10 10:30:00,25.5,25.52,25.43,25.52,107200.0,14.1037,14.1148,14.065,14.1148,107200.0
2005-06-10 10:40:00,25.52,25.6,25.48,25.5,118000.0,14.1148,14.1591,14.0927,14.1037,118000.0
2005-06-10 10:50:00,25.53,25.59,25.53,25.57,150400.0,14.1203,14.1535,14.1203,14.1425,150400.0
2005-06-10 11:00:00,25.58,25.63,25.54,25.61,141800.0,14.148,14.1757,14.1259,14.1646,141800.0
2005-06-10 11:10:00,25.61,25.75,25.61,25.71,217200.0,14.1646,14.242,14.1646,14.2199,217200.0
2005-06-10 11:20:00,25.71,25.84,25.68,25.82,152200.0,14.2199,14.2918,14.2033,14.2807,152200.0
2005-06-10 11:30:00,25.83,25.93,25.83,25.92,231000.0,14.2863,14.3416,14.2863,14.336,231000.0
2005-06-10 11:40:00,25.93,25.94,25.92,25.94,81400.0,14.3416,14.3471,14.336,14.3471,81400.0
2005-06-10 11:50:00,25.94,25.96,25.82,25.83,142400.0,14.3471,14.3582,14.2807,14.2863,142400.0
2005-06-10 12:00:00,25.82,25.93,25.8,25.83,89400.0,14.2807,14.3416,14.2697,14.2863,89400.0
2005-06-10 12:10:00,25.83,25.84,25.69,25.74,76800.0,14.2863,14.2918,14.2088,14.2365,76800.0
2005-06-10 12:20:00,25.72,25.83,25.72,25.81,58800.0,14.2254,14.2863,14.2254,14.2752,58800.0
2005-06-10 12:30:00,25.82,25.83,25.81,25.82,51000.0,14.2807,14.2863,14.2752,14.2807,51000.0
2005-06-10 12:40:00,25.82,25.82,25.73,25.73,68600.0,14.2807,14.2807,14.231,14.231,68600.0
2005-06-10 12:50:00,25.73,25.73,25.68,25.7,50200.0,14.231,14.231,14.2033,14.2144,50200.0
2005-06-10 13:00:00,25.7,25.7,25.63,25.65,93200.0,14.2144,14.2144,14.1757,14.1867,93200.0
2005-06-10 13:10:00,25.65,25.73,25.65,25.73,64200.0,14.1867,14.231,14.1867,14.231,64200.0
2005-06-10 13:20:00,25.72,25.72,25.64,25.66,36800.0,14.2254,14.2254,14.1812,14.1922,36800.0
2005-06-10 13:30:00,25.65,25.72,25.64,25.72,60400.0,14.1867,14.2254,14.1812,14.2254,60400.0
2005-06-10 13:40:00,25.72,25.82,25.72,25.81,179000.0,14.2254,14.2807,14.2254,14.2752,179000.0
2005-06-10 13:50:00,25.81,25.81,25.73,25.73,155200.0,14.2752,14.2752,14.231,14.231,155200.0
2005-06-10 14:00:00,25.73,25.8,25.73,25.78,84200.0,14.231,14.2697,14.231,14.2586,84200.0
2005-06-10 14:10:00,25.78,25.79,25.74,25.75,147800.0,14.2586,14.2641,14.2365,14.242,147800.0
2005-06-10 14:20:00,25.76,25.78,25.73,25.75,63400.0,14.2476,14.2586,14.231,14.242,63400.0
2005-06-10 14:30:00,25.75,25.8,25.73,25.79,68800.0,14.242,14.2697,14.231,14.2641,68800.0
2005-06-10 14:40:00,25.79,25.79,25.66,25.66,98200.0,14.2641,14.2641,14.1922,14.1922,98200.0
2005-06-10 14:50:00,25.66,25.75,25.66,25.75,92800.0,14.1922,14.242,14.1922,14.242,92800.0
2005-06-10 15:00:00,25.75,25.8,25.68,25.72,172800.0,14.242,14.2697,14.2033,14.2254,172800.0
2005-06-10 15:10:00,25.72,25.79,25.71,25.75,135600.0,14.2254,14.2641,14.2199,14.242,135600.0
2005-06-10 15:20:00,25.75,25.79,25.74,25.74,97800.0,14.242,14.2641,14.2365,14.2365,97800.0
2005-06-10 15:30:00,25.74,25.8,25.74,25.8,95400.0,14.2365,14.2697,14.2365,14.2697,95400.0
2005-06-10 15:40:00,25.79,25.81,25.74,25.75,125800.0,14.2641,14.2752,14.2365,14.242,125800.0
2005-06-10 15:50:00,25.75,25.75,25.71,25.73,188600.0,14.242,14.242,14.2199,14.231,188600.0
2005-06-13 09:30:00,25.59,25.75,25.37,25.42,156200.0,14.1535,14.242,14.0318,14.0595,156200.0
2005-06-13 09:40:00,25.42,25.57,25.42,25.56,221600.0,14.0595,14.1425,14.0595,14.1369,221600.0
2005-06-13 09:50:00,25.58,25.74,25.51,25.7,301200.0,14.148,14.2365,14.1093,14.2144,301200.0
2005-06-13 10:00:00,25.68,25.72,25.53,25.63,303200.0,14.2033,14.2254,14.1203,14.1757,303200.0
2005-06-13 10:10:00,25.63,25.66,25.55,25.65,180200.0,14.1757,14.1922,14.1314,14.1867,180200.0
2005-06-13 10:20:00,25.66,25.78,25.65,25.75,155600.0,14.1922,14.2586,14.1867,14.242,155600.0
2005-06-13 10:30:00,25.76,25.86,25.7,25.74,221800.0,14.2476,14.3029,14.2144,14.2365,221800.0
2005-06-13 10:40:00,25.73,25.84,25.68,25.84,99200.0,14.231,14.2918,14.2033,14.2918,99200.0
2005-06-13 10:50:00,25.8,26.03,25.71,26.0,187600.0,14.2697,14.3969,14.2199,14.3803,187600.0
2005-06-13 11:00:00,26.02,26.08,25.97,26.0,384800.0,14.3914,14.4245,14.3637,14.3803,384800.0
2005-06-13 11:10:00,26.0,26.02,25.91,25.94,251200.0,14.3803,14.3914,14.3305,14.3471,251200.0
2005-06-13 11:20:00,25.93,25.95,25.86,25.93,97800.0,14.3416,14.3526,14.3029,14.3416,97800.0
2005-06-13 11:30:00,25.93,26.0,25.9,25.98,97400.0,14.3416,14.3803,14.325,14.3692,97400.0
2005-06-13 11:40:00,25.98,25.98,25.8,25.81,139000.0,14.3692,14.3692,14.2697,14.2752,139000.0
2005-06-13 11:50:00,25.81,25.85,25.79,25.83,99600.0,14.2752,14.2973,14.2641,14.2863,99600.0
2005-06-13 12:00:00,25.84,25.85,25.79,25.82,50400.0,14.2918,14.2973,14.2641,14.2807,50400.0
2005-06-13 12:10:00,25.8,25.82,25.77,25.77,37800.0,14.2697,14.2807,14.2531,14.2531,37800.0
2005-06-13 12:20:00,25.77,25.81,25.75,25.81,60800.0,14.2531,14.2752,14.242,14.2752,60800.0
2005-06-13 12:30:00,25.8,25.81,25.75,25.77,59000.0,14.2697,14.2752,14.242,14.2531,59000.0
2005-06-13 12:40:00,25.78,25.79,25.72,25.75,65000.0,14.2586,14.2641,14.2254,14.242,65000.0
2005-06-13 12:50:00,25.77,25.83,25.75,25.75,59800.0,14.2531,14.2863,14.242,14.242,59800.0
2005-06-13 13:00:00,25.75,25.79,25.75,25.79,45400.0,14.242,14.2641,14.242,14.2641,45400.0
2005-06-13 13:10:00,25.79,25.79,25.76,25.78,27800.0,14.2641,14.2641,14.2476,14.2586,27800.0
2005-06-13 13:20:00,25.77,25.77,25.72,25.72,82000.0,14.2531,14.2531,14.2254,14.2254,82000.0
2005-06-13 13:30:00,25.72,25.75,25.72,25.72,72200.0,14.2254,14.242,14.2254,14.2254,72200.0
2005-06-13 13:40:00,25.72,25.73,25.68,25.72,73400.0,14.2254,14.231,14.2033,14.2254,73400.0
2005-06-13 13:50:00,25.72,25.78,25.64,25.68,101000.0,14.2254,14.2586,14.1812,14.2033,101000.0
2005-06-13 14:00:00,25.68,25.7,25.62,25.64,71600.0,14.2033,14.2144,14.1701,14.1812,71600.0
2005-06-13 14:10:00,25.64,25.74,25.64,25.67,114000.0,14.1812,14.2365,14.1812,14.1978,114000.0
2005-06-13 14:20:00,25.67,25.68,25.62,25.62,61000.0,14.1978,14.2033,14.1701,14.1701,61000.0
2005-06-13 14:30:00,25.63,25.66,25.58,25.63,134600.0,14.1757,14.1922,14.148,14.1757,134600.0
2005-06-13 14:40:00,25.63,25.75,25.63,25.74,79400.0,14.1757,14.242,14.1757,14.2365,79400.0
2005-06-13 14:50:00,25.74,25.8,25.72,25.72,118000.0,14.2365,14.2697,14.2254,14.2254,118000.0
2005-06-13 15:00:00,25.71,25.74,25.64,25.74,82600.0,14.2199,14.2365,14.1812,14.2365,82600.0
2005-06-13 15:10:00,25.73,25.75,25.6,25.66,90800.0,14.231,14.242,14.1591,14.1922,90800.0
2005-06-13 15:20:00,25.66,25.75,25.64,25.69,85800.0,14.1922,14.242,14.1812,14.2088,85800.0
2005-06-13 15:30:00,25.7,25.8,25.7,25.78,73000.0,14.2144,14.2697,14.2144,14.2586,73000.0
2005-06-13 15:40:00,25.78,25.79,25.74,25.75,104800.0,14.2586,14.2641,14.2365,14.242,104800.0
2005-06-13 15:50:00,25.75,25.8,25.75,25.79,183800.0,14.242,14.2697,14.242,14.2641,183800.0
2005-06-14 09:30:00,25.72,25.81,25.68,25.73,164800.0,14.2254,14.2752,14.2033,14.231,164800.0
2005-06-14 09:40:00,25.72,25.78,25.6,25.6,189000.0,14.2254,14.2586,14.1591,14.1591,189000.0
2005-06-14 09:50:00,25.6,25.68,25.53,25.6,136000.0,14.1591,14.2033,14.1203,14.1591,136000.0
2005-06-14 10:00:00,25.6,25.61,25.48,25.61,225600.0,14.1591,14.1646,14.0927,14.1646,225600.0
2005-06-14 10:10:00,25.59,25.64,25.48,25.5,238200.0,14.1535,14.1812,14.0927,14.1037,238200.0
2005-06-14 10:20:00,25.48,25.55,25.4,25.54,132600.0,14.0927,14.1314,14.0484,14.1259,132600.0
2005-06-14 10:30:00,25.53,25.56,25.47,25.55,148800.0,14.1203,14.1369,14.0872,14.1314,148800.0
2005-06-14 10:40:00,25.55,25.57,25.52,25.57,99000.0,14.1314,14.1425,14.1148,14.1425,99000.0
2005-06-14 10:50:00,25.57,25.58,25.54,25.57,88800.0,14.1425,14.148,14.1259,14.1425,88800.0
2005-06-14 11:00:00,25.58,25.58,25.53,25.57,56800.0,14.148,14.148,14.1203,14.1425,56800.0
2005-06-14 11:10:00,25.57,25.59,25.56,25.59,87000.0,14.1425,14.1535,14.1369,14.1535,87000.0
2005-06-14 11:20:00,25.6,25.61,25.57,25.58,67400.0,14.1591,14.1646,14.1425,14.148,67400.0
2005-06-14 11:30:00,25.57,25.61,25.56,25.59,61000.0,14.1425,14.1646,14.1369,14.1535,61000.0
2005-06-14 11:40:00,25.58,25.61,25.55,25.58,60800.0,14.148,14.1646,14.1314,14.148,60800.0
2005-06-14 11:50:00,25.58,25.6,25.57,25.59,78400.0,14.148,14.1591,14.1425,14.1535,78400.0
2005-06-14 12:00:00,25.59,25.61,25.57,25.58,44600.0,14.1535,14.1646,14.1425,14.148,44600.0
2005-06-14 12:10:00,25.59,25.63,25.56,25.61,99600.0,14.1535,14.1757,14.1369,14.1646,99600.0
2005-06-14 12:20:00,25.61,25.61,25.56,25.6,53000.0,14.1646,14.1646,14.1369,14.1591,53000.0
2005-06-14 12:30:00,25.6,25.6,25.58,25.59,32800.0,14.1591,14.1591,14.148,14.1535,32800.0
2005-06-14 12:40:00,25.58,25.64,25.58,25.64,27600.0,14.148,14.1812,14.148,14.1812,27600.0
2005-06-14 12:50:00,25.64,25.64,25.61,25.63,14000.0,14.1812,14.1812,14.1646,14.1757,14000.0
2005-06-14 13:00:00,25.62,25.64,25.56,25.59,47400.0,14.1701,14.1812,14.1369,14.1535,47400.0
2005-06-14 13:10:00,25.6,25.6,25.56,25.57,37400.0,14.1591,14.1591,14.1369,14.1425,37400.0
2005-06-14 13:20:00,25.57,25.61,25.55,25.55,98600.0,14.1425,14.1646,14.1314,14.1314,98600.0
2005-06-14 13:30:00,25.57,25.57,25.5,25.55,50200.0,14.1425,14.1425,14.1037,14.1314,50200.0
2005-06-14 13:40:00,25.55,25.65,25.54,25.63,131800.0,14.1314,14.1867,14.1259,14.1757,131800.0
2005-06-14 13:50:00,25.63,25.7,25.61,25.7,38200.0,14.1757,14.2144,14.1646,14.2144,38200.0
2005-06-14 14:00:00,25.7,25.7,25.6,25.61,58200.0,14.2144,14.2144,14.1591,14.1646,58200.0
2005-06-14 14:10:00,25.63,25.68,25.59,25.68,77800.0,14.1757,14.2033,14.1535,14.2033,77800.0
2005-06-14 14:20:00,25.67,25.68,25.55,25.62,68000.0,14.1978,14.2033,14.1314,14.1701,68000.0
2005-06-14 14:30:00,25.62,25.63,25.53,25.61,48800.0,14.1701,14.1757,14.1203,14.1646,48800.0
2005-06-14 14:40:00,25.61,25.62,25.57,25.58,112400.0,14.1646,14.1701,14.1425,14.148,112400.0
2005-06-14 14:50:00,25.58,25.6,25.55,25.59,90000.0,14.148,14.1591,14.1314,14.1535,90000.0
2005-06-14 15:00:00,25.6,25.61,25.58,25.6,123600.0,14.1591,14.1646,14.148,14.1591,123600.0
2005-06-14 15:10:00,25.6,25.65,25.56,25.64,154200.0,14.1591,14.1867,14.1369,14.1812,154200.0
2005-06-14 15:20:00,25.64,25.68,25.63,25.68,125200.0,14.1812,14.2033,14.1757,14.2033,125200.0
2005-06-14 15:30:00,25.68,25.68,25.61,25.66,184200.0,14.2033,14.2033,14.1646,14.1922,184200.0
2005-06-14 15:40:00,25.66,25.68,25.61,25.62,105200.0,14.1922,14.2033,14.1646,14.1701,105200.0
2005-06-14 15:50:00,25.62,25.67,25.59,25.6,264000.0,14.1701,14.1978,14.1535,14.1591,264000.0
2005-06-15 09:30:00,26.07,26.1,25.63,25.95,681800.0,14.419,14.4356,14.1757,14.3526,681800.0
2005-06-15 09:40:00,25.95,26.07,25.9,25.9,208200.0,14.3526,14.419,14.325,14.325,208200.0
2005-06-15 09:50:00,25.9,26.04,25.86,26.0,352600.0,14.325,14.4024,14.3029,14.3803,352600.0
2005-06-15 10:00:00,25.99,26.27,25.99,26.18,275400.0,14.3748,14.5296,14.3748,14.4798,275400.0
2005-06-15 10:10:00,26.18,26.25,26.07,26.07,206400.0,14.4798,14.5186,14.419,14.419,206400.0
2005-06-15 10:20:00,26.08,26.44,26.08,26.32,253800.0,14.4245,14.6237,14.4245,14.5573,253800.0
2005-06-15 10:30:00,26.33,26.34,26.21,26.21,145600.0,14.5628,14.5683,14.4964,14.4964,145600.0
2005-06-15 10:40:00,26.21,26.29,26.15,26.22,110800.0,14.4964,14.5407,14.4633,14.502,110800.0
2005-06-15 10:50:00,26.21,26.34,26.15,26.16,181200.0,14.4964,14.5683,14.4633,14.4688,181200.0
2005-06-15 11:00:00,26.16,26.3,26.11,26.25,110800.0,14.4688,14.5462,14.4411,14.5186,110800.0
2005-06-15 11:10:00,26.26,26.27,26.17,26.17,71800.0,14.5241,14.5296,14.4743,14.4743,71800.0
2005-06-15 11:20:00,26.18,26.28,26.18,26.22,134600.0,14.4798,14.5352,14.4798,14.502,134600.0
2005-06-15 11:30:00,26.23,26.29,26.21,26.28,81400.0,14.5075,14.5407,14.4964,14.5352,81400.0
2005-06-15 11:40:00,26.28,26.32,26.25,26.27,73400.0,14.5352,14.5573,14.5186,14.5296,73400.0
2005-06-15 11:50:00,26.27,26.3,26.23,26.23,106800.0,14.5296,14.5462,14.5075,14.5075,106800.0
2005-06-15 12:00:00,26.21,26.24,26.18,26.21,50200.0,14.4964,14.513,14.4798,14.4964,50200.0
2005-06-15 12:10:00,26.21,26.22,26.14,26.2,32600.0,14.4964,14.502,14.4577,14.4909,32600.0
2005-06-15 12:20:00,26.19,26.2,26.11,26.11,49200.0,14.4854,14.4909,14.4411,14.4411,49200.0
2005-06-15 12:30:00,26.11,26.22,26.11,26.17,53000.0,14.4411,14.502,14.4411,14.4743,53000.0
2005-06-15 12:40:00,26.16,26.16,26.13,26.14,21200.0,14.4688,14.4688,14.4522,14.4577,21200.0
2005-06-15 12:50:00,26.13,26.18,26.12,26.18,31600.0,14.4522,14.4798,14.4467,14.4798,31600.0
2005-06-15 13:00:00,26.18,26.22,26.18,26.22,25600.0,14.4798,14.502,14.4798,14.502,25600.0
2005-06-15 13:10:00,26.22,26.22,26.18,26.2,25200.0,14.502,14.502,14.4798,14.4909,25200.0
2005-06-15 13:20:00,26.2,26.21,26.15,26.18,26200.0,14.4909,14.4964,14.4633,14.4798,26200.0
2005-06-15 13:30:00,26.18,26.2,26.15,26.16,22800.0,14.4798,14.4909,14.4633,14.4688,22800.0
2005-06-15 13:40:00,26.16,26.16,26.08,26.12,39800.0,14.4688,14.4688,14.4245,14.4467,39800.0
2005-06-15 13:50:00,26.13,26.19,26.11,26.19,43600.0,14.4522,14.4854,14.4411,14.4854,43600.0
2005-06-15 14:00:00,26.18,26.2,26.15,26.18,44200.0,14.4798,14.4909,14.4633,14.4798,44200.0
2005-06-15 14:10:00,26.17,26.27,26.15,26.27,55200.0,14.4743,14.5296,14.4633,14.5296,55200.0
2005-06-15 14:20:00,26.27,26.29,26.18,26.23,63200.0,14.5296,14.5407,14.4798,14.5075,63200.0
2005-06-15 14:30:00,26.23,26.29,26.21,26.22,118000.0,14.5075,14.5407,14.4964,14.502,118000.0
2005-06-15 14:40:00,26.22,26.25,26.2,26.23,215800.0,14.502,14.5186,14.4909,14.5075,215800.0
2005-06-15 14:50:00,26.23,26.28,26.2,26.24,146400.0,14.5075,14.5352,14.4909,14.513,146400.0
2005-06-15 15:00:00,26.24,26.24,26.18,26.18,77800.0,14.513,14.513,14.4798,14.4798,77800.0
2005-06-15 15:10:00,26.18,26.2,26.18,26.2,72600.0,14.4798,14.4909,14.4798,14.4909,72600.0
2005-06-15 15:20:00,26.2,26.21,26.18,26.2,149400.0,14.4909,14.4964,14.4798,14.4909,149400.0
2005-06-15 15:30:00,26.21,26.32,26.2,26.31,835200.0,14.4964,14.5573,14.4909,14.5518,835200.0
2005-06-15 15:40:00,26.31,26.5,26.3,26.49,540200.0,14.5518,14.6568,14.5462,14.6513,540200.0
2005-06-15 15:50:00,26.5,26.6,26.45,26.51,736200.0,14.6568,14.7121,14.6292,14.6624,736200.0
2005-06-16 09:30:00,26.58,26.88,26.36,26.75,441400.0,14.7011,14.867,14.5794,14.7951,441400.0
2005-06-16 09:40:00,26.75,26.88,26.38,26.85,550600.0,14.7951,14.867,14.5905,14.8504,550600.0
2005-06-16 09:50:00,26.87,26.95,26.8,26.84,641000.0,14.8615,14.9057,14.8228,14.8449,641000.0
2005-06-16 10:00:00,26.83,26.98,26.83,26.98,555400.0,14.8394,14.9223,14.8394,14.9223,555400.0
2005-06-16 10:10:00,26.98,27.08,26.9,26.9,411800.0,14.9223,14.9776,14.8781,14.8781,411800.0
2005-06-16 10:20:00,26.91,27.05,26.77,27.02,437800.0,14.8836,14.961,14.8062,14.9444,437800.0
2005-06-16 10:30:00,27.02,27.04,26.96,27.01,289600.0,14.9444,14.9555,14.9113,14.9389,289600.0
2005-06-16 10:40:00,27.01,27.14,27.0,27.09,200600.0,14.9389,15.0108,14.9334,14.9832,200600.0
2005-06-16 10:50:00,27.09,27.16,27.04,27.07,250600.0,14.9832,15.0219,14.9555,14.9721,250600.0
2005-06-16 11:00:00,27.06,27.11,27.01,27.09,70000.0,14.9666,14.9942,14.9389,14.9832,70000.0
2005-06-16 11:10:00,27.09,27.13,27.0,27.11,131400.0,14.9832,15.0053,14.9334,14.9942,131400.0
2005-06-16 11:20:00,27.11,27.13,26.93,26.95,76200.0,14.9942,15.0053,14.8947,14.9057,76200.0
2005-06-16 11:30:00,26.94,27.07,26.94,27.04,62800.0,14.9002,14.9721,14.9002,14.9555,62800.0
2005-06-16 11:40:00,27.05,27.07,26.99,27.01,61600.0,14.961,14.9721,14.9279,14.9389,61600.0
2005-06-16 11:50:00,27.02,27.02,26.99,27.0,101400.0,14.9444,14.9444,14.9279,14.9334,101400.0
2005-06-16 12:00:00,27.0,27.03,26.91,26.94,207600.0,14.9334,14.95,14.8836,14.9002,207600.0
2005-06-16 12:10:00,26.93,26.93,26.84,26.93,174800.0,14.8947,14.8947,14.8449,14.8947,174800.0
2005-06-16 12:20:00,26.93,26.96,26.88,26.92,116400.0,14.8947,14.9113,14.867,14.8891,116400.0
2005-06-16 12:30:00,26.93,26.93,26.86,26.93,66400.0,14.8947,14.8947,14.8559,14.8947,66400.0
2005-06-16 12:40:00,26.92,26.92,26.83,26.86,47400.0,14.8891,14.8891,14.8394,14.8559,47400.0
2005-06-16 12:50:00,26.85,26.9,26.83,26.86,61600.0,14.8504,14.8781,14.8394,14.8559,61600.0
2005-06-16 13:00:00,26.86,26.9,26.83,26.88,51800.0,14.8559,14.8781,14.8394,14.867,51800.0
2005-06-16 13:10:00,26.88,26.92,26.85,26.9,44800.0,14.867,14.8891,14.8504,14.8781,44800.0
2005-06-16 13:20:00,26.9,26.9,26.86,26.86,54200.0,14.8781,14.8781,14.8559,14.8559,54200.0
2005-06-16 13:30:00,26.86,26.89,26.84,26.86,145600.0,14.8559,14.8725,14.8449,14.8559,145600.0
2005-06-16 13:40:00,26.85,26.86,26.72,26.74,229800.0,14.8504,14.8559,14.7785,14.7896,229800.0
2005-06-16 13:50:00,26.74,26.74,26.66,26.72,208400.0,14.7896,14.7896,14.7453,14.7785,208400.0
2005-06-16 14:00:00,26.72,26.79,26.65,26.73,81200.0,14.7785,14.8172,14.7398,14.784,81200.0
2005-06-16 14:10:00,26.71,26.74,26.66,26.73,73600.0,14.773,14.7896,14.7453,14.784,73600.0
2005-06-16 14:20:00,26.72,26.75,26.7,26.74,115800.0,14.7785,14.7951,14.7675,14.7896,115800.0
2005-06-16 14:30:00,26.74,26.78,26.72,26.75,60400.0,14.7896,14.8117,14.7785,14.7951,60400.0
2005-06-16 14:40:00,26.75,26.85,26.73,26.8,73800.0,14.7951,14.8504,14.784,14.8228,73800.0
2005-06-16 14:50:00,26.82,26.86,26.82,26.86,52000.0,14.8338,14.8559,14.8338,14.8559,52000.0
2005-06-16 15:00:00,26.85,26.91,26.85,26.9,106400.0,14.8504,14.8836,14.8504,14.8781,106400.0
2005-06-16 15:10:00,26.9,26.95,26.84,26.84,134200.0,14.8781,14.9057,14.8449,14.8449,134200.0
2005-06-16 15:20:00,26.84,26.88,26.78,26.8,178400.0,14.8449,14.867,14.8117,14.8228,178400.0
2005-06-16 15:30:00,26.8,26.88,26.8,26.83,108200.0,14.8228,14.867,14.8228,14.8394,108200.0
2005-06-16 15:40:00,26.83,26.86,26.82,26.84,192800.0,14.8394,14.8559,14.8338,14.8449,192800.0
2005-06-16 15:50:00,26.84,26.9,26.84,26.86,242400.0,14.8449,14.8781,14.8449,14.8559,242400.0
2005-06-17 09:30:00,27.23,27.24,27.08,27.11,692800.0,15.0606,15.0661,14.9776,14.9942,692800.0
2005-06-17 09:40:00,27.11,27.23,27.11,27.22,202600.0,14.9942,15.0606,14.9942,15.0551,202600.0
2005-06-17 09:50:00,27.23,27.3,27.2,27.29,251000.0,15.0606,15.0993,15.044,15.0938,251000.0
2005-06-17 10:00:00,27.3,27.48,27.3,27.41,399800.0,15.0993,15.1989,15.0993,15.1601,399800.0
2005-06-17 10:10:00,27.41,27.42,27.07,27.13,395400.0,15.1601,15.1657,14.9721,15.0053,395400.0
2005-06-17 10:20:00,27.14,27.21,26.95,27.07,183400.0,15.0108,15.0495,14.9057,14.9721,183400.0
2005-06-17 10:30:00,27.05,27.09,26.97,27.02,187000.0,14.961,14.9832,14.9168,14.9444,187000.0
2005-06-17 10:40:00,27.02,27.15,27.02,27.15,114000.0,14.9444,15.0163,14.9444,15.0163,114000.0
2005-06-17 10:50:00,27.15,27.21,27.12,27.17,179400.0,15.0163,15.0495,14.9998,15.0274,179400.0
2005-06-17 11:00:00,27.17,27.17,27.11,27.13,85000.0,15.0274,15.0274,14.9942,15.0053,85000.0
2005-06-17 11:10:00,27.13,27.13,27.03,27.06,101000.0,15.0053,15.0053,14.95,14.9666,101000.0
2005-06-17 11:20:00,27.04,27.13,27.03,27.08,114000.0,14.9555,15.0053,14.95,14.9776,114000.0
2005-06-17 11:30:00,27.09,27.15,27.07,27.07,54400.0,14.9832,15.0163,14.9721,14.9721,54400.0
2005-06-17 11:40:00,27.07,27.13,27.06,27.08,51000.0,14.9721,15.0053,14.9666,14.9776,51000.0
2005-06-17 11:50:00,27.07,27.11,27.05,27.1,50400.0,14.9721,14.9942,14.961,14.9887,50400.0
2005-06-17 12:00:00,27.1,27.18,27.09,27.18,81800.0,14.9887,15.0329,14.9832,15.0329,81800.0
2005-06-17 12:10:00,27.18,27.24,27.18,27.23,130400.0,15.0329,15.0661,15.0329,15.0606,130400.0
2005-06-17 12:20:00,27.23,27.24,27.2,27.22,79800.0,15.0606,15.0661,15.044,15.0551,79800.0
2005-06-17 12:30:00,27.23,27.25,27.18,27.21,74200.0,15.0606,15.0717,15.0329,15.0495,74200.0
2005-06-17 12:40:00,27.2,27.25,27.18,27.23,71800.0,15.044,15.0717,15.0329,15.0606,71800.0
2005-06-17 12:50:00,27.23,27.23,27.2,27.21,27800.0,15.0606,15.0606,15.044,15.0495,27800.0
2005-06-17 13:00:00,27.21,27.23,27.18,27.22,54000.0,15.0495,15.0606,15.0329,15.0551,54000.0
2005-06-17 13:10:00,27.22,27.27,27.2,27.22,108200.0,15.0551,15.0827,15.044,15.0551,108200.0
2005-06-17 13:20:00,27.22,27.32,27.21,27.27,90800.0,15.0551,15.1104,15.0495,15.0827,90800.0
2005-06-17 13:30:00,27.28,27.29,27.24,27.24,97400.0,15.0882,15.0938,15.0661,15.0661,97400.0
2005-06-17 13:40:00,27.24,27.25,27.21,27.21,56200.0,15.0661,15.0717,15.0495,15.0495,56200.0
2005-06-17 13:50:00,27.21,27.21,27.14,27.16,76200.0,15.0495,15.0495,15.0108,15.0219,76200.0
2005-06-17 14:00:00,27.16,27.18,27.11,27.14,132000.0,15.0219,15.0329,14.9942,15.0108,132000.0
2005-06-17 14:10:00,27.15,27.15,27.09,27.09,54800.0,15.0163,15.0163,14.9832,14.9832,54800.0
2005-06-17 14:20:00,27.09,27.11,27.07,27.08,61200.0,14.9832,14.9942,14.9721,14.9776,61200.0
2005-06-17 14:30:00,27.08,27.12,27.08,27.11,67200.0,14.9776,14.9998,14.9776,14.9942,67200.0
2005-06-17 14:40:00,27.11,27.11,27.08,27.1,106400.0,14.9942,14.9942,14.9776,14.9887,106400.0
2005-06-17 14:50:00,27.09,27.11,27.09,27.11,74600.0,14.9832,14.9942,14.9832,14.9942,74600.0
2005-06-17 15:00:00,27.11,27.14,27.1,27.11,128800.0,14.9942,15.0108,14.9887,14.9942,128800.0
2005-06-17 15:10:00,27.11,27.15,27.09,27.15,58600.0,14.9942,15.0163,14.9832,15.0163,58600.0
2005-06-17 15:20:00,27.14,27.18,27.13,27.18,62200.0,15.0108,15.0329,15.0053,15.0329,62200.0
2005-06-17 15:30:00,27.18,27.18,27.14,27.18,135200.0,15.0329,15.0329,15.0108,15.0329,135200.0
2005-06-17 15:40:00,27.17,27.2,27.17,27.19,142600.0,15.0274,15.044,15.0274,15.0385,142600.0
2005-06-17 15:50:00,27.19,27.19,27.13,27.16,194800.0,15.0385,15.0385,15.0053,15.0219,194800.0
2005-06-20 09:30:00,26.92,27.03,26.86,26.92,311200.0,14.8891,14.95,14.8559,14.8891,311200.0
2005-06-20 09:40:00,26.93,26.93,26.8,26.89,186800.0,14.8947,14.8947,14.8228,14.8725,186800.0
2005-06-20 09:50:00,26.89,26.89,26.81,26.82,113200.0,14.8725,14.8725,14.8283,14.8338,113200.0
2005-06-20 10:00:00,26.81,26.83,26.63,26.64,155200.0,14.8283,14.8394,14.7287,14.7343,155200.0
2005-06-20 10:10:00,26.61,26.69,26.61,26.67,160200.0,14.7177,14.7619,14.7177,14.7509,160200.0
2005-06-20 10:20:00,26.66,26.66,26.58,26.59,94600.0,14.7453,14.7453,14.7011,14.7066,94600.0
2005-06-20 10:30:00,26.59,26.65,26.53,26.59,141400.0,14.7066,14.7398,14.6734,14.7066,141400.0
2005-06-20 10:40:00,26.59,26.64,26.54,26.56,137400.0,14.7066,14.7343,14.679,14.69,137400.0
2005-06-20 10:50:00,26.57,26.57,26.42,26.5,144400.0,14.6956,14.6956,14.6126,14.6568,144400.0
2005-06-20 11:00:00,26.5,26.53,26.47,26.48,132400.0,14.6568,14.6734,14.6402,14.6458,132400.0
2005-06-20 11:10:00,26.49,26.53,26.49,26.52,147600.0,14.6513,14.6734,14.6513,14.6679,147600.0
2005-06-20 11:20:00,26.53,26.54,26.44,26.5,117400.0,14.6734,14.679,14.6237,14.6568,117400.0
2005-06-20 11:30:00,26.5,26.52,26.43,26.48,38600.0,14.6568,14.6679,14.6181,14.6458,38600.0
2005-06-20 11:40:00,26.48,26.48,26.39,26.42,71800.0,14.6458,14.6458,14.596,14.6126,71800.0
2005-06-20 11:50:00,26.42,26.42,26.33,26.36,70600.0,14.6126,14.6126,14.5628,14.5794,70600.0
2005-06-20 12:00:00,26.36,26.42,26.34,26.4,43000.0,14.5794,14.6126,14.5683,14.6015,43000.0
2005-06-20 12:10:00,26.4,26.49,26.4,26.49,61800.0,14.6015,14.6513,14.6015,14.6513,61800.0
2005-06-20 12:20:00,26.49,26.55,26.48,26.5,69000.0,14.6513,14.6845,14.6458,14.6568,69000.0
2005-06-20 12:30:00,26.5,26.5,26.43,26.44,26800.0,14.6568,14.6568,14.6181,14.6237,26800.0
2005-06-20 12:40:00,26.45,26.47,26.36,26.36,135800.0,14.6292,14.6402,14.5794,14.5794,135800.0
2005-06-20 12:50:00,26.38,26.39,26.36,26.36,44600.0,14.5905,14.596,14.5794,14.5794,44600.0
2005-06-20 13:00:00,26.36,26.4,26.36,26.39,61600.0,14.5794,14.6015,14.5794,14.596,61600.0
2005-06-20 13:10:00,26.4,26.44,26.39,26.43,94200.0,14.6015,14.6237,14.596,14.6181,94200.0
2005-06-20 13:20:00,26.43,26.43,26.4,26.43,70200.0,14.6181,14.6181,14.6015,14.6181,70200.0
2005-06-20 13:30:00,26.43,26.44,26.36,26.38,47200.0,14.6181,14.6237,14.5794,14.5905,47200.0
2005-06-20 13:40:00,26.37,26.49,26.37,26.47,53200.0,14.5849,14.6513,14.5849,14.6402,53200.0
2005-06-20 13:50:00,26.47,26.5,26.46,26.46,56000.0,14.6402,14.6568,14.6347,14.6347,56000.0
2005-06-20 14:00:00,26.47,26.5,26.44,26.46,56000.0,14.6402,14.6568,14.6237,14.6347,56000.0
2005-06-20 14:10:00,26.46,26.47,26.43,26.45,33400.0,14.6347,14.6402,14.6181,14.6292,33400.0
2005-06-20 14:20:00,26.45,26.48,26.43,26.48,34400.0,14.6292,14.6458,14.6181,14.6458,34400.0
2005-06-20 14:30:00,26.48,26.56,26.45,26.5,53200.0,14.6458,14.69,14.6292,14.6568,53200.0
2005-06-20 14:40:00,26.52,26.56,26.49,26.5,71200.0,14.6679,14.69,14.6513,14.6568,71200.0
2005-06-20 14:50:00,26.5,26.55,26.49,26.54,69000.0,14.6568,14.6845,14.6513,14.679,69000.0
2005-06-20 15:00:00,26.54,26.57,26.48,26.54,151200.0,14.679,14.6956,14.6458,14.679,151200.0
2005-06-20 15:10:00,26.54,26.61,26.53,26.59,153400.0,14.679,14.7177,14.6734,14.7066,153400.0
2005-06-20 15:20:00,26.59,26.63,26.57,26.61,100400.0,14.7066,14.7287,14.6956,14.7177,100400.0
2005-06-20 15:30:00,26.61,26.68,26.58,26.59,175200.0,14.7177,14.7564,14.7011,14.7066,175200.0
2005-06-20 15:40:00,26.59,26.59,26.48,26.49,221600.0,14.7066,14.7066,14.6458,14.6513,221600.0
2005-06-20 15:50:00,26.49,26.5,26.47,26.5,223600.0,14.6513,14.6568,14.6402,14.6568,223600.0
2005-06-21 09:30:00,25.63,25.76,25.38,25.65,1022400.0,14.1757,14.2476,14.0374,14.1867,1022400.0
2005-06-21 09:40:00,25.65,25.83,25.6,25.7,704800.0,14.1867,14.2863,14.1591,14.2144,704800.0
2005-06-21 09:50:00,25.7,25.7,25.45,25.48,703400.0,14.2144,14.2144,14.0761,14.0927,703400.0
2005-06-21 10:00:00,25.49,25.6,25.38,25.57,449400.0,14.0982,14.1591,14.0374,14.1425,449400.0
2005-06-21 10:10:00,25.56,25.65,25.54,25.56,249400.0,14.1369,14.1867,14.1259,14.1369,249400.0
2005-06-21 10:20:00,25.55,25.64,25.5,25.62,260200.0,14.1314,14.1812,14.1037,14.1701,260200.0
2005-06-21 10:30:00,25.61,25.63,25.54,25.61,223000.0,14.1646,14.1757,14.1259,14.1646,223000.0
2005-06-21 10:40:00,25.58,25.67,25.47,25.52,254000.0,14.148,14.1978,14.0872,14.1148,254000.0
2005-06-21 10:50:00,25.5,25.61,25.5,25.59,105200.0,14.1037,14.1646,14.1037,14.1535,105200.0
2005-06-21 11:00:00,25.59,25.75,25.57,25.75,252800.0,14.1535,14.242,14.1425,14.242,252800.0
2005-06-21 11:10:00,25.75,26.02,25.75,26.01,527400.0,14.242,14.3914,14.242,14.3858,527400.0
2005-06-21 11:20:00,26.03,26.13,25.93,25.97,377400.0,14.3969,14.4522,14.3416,14.3637,377400.0
2005-06-21 11:30:00,25.97,26.08,25.95,26.01,164200.0,14.3637,14.4245,14.3526,14.3858,164200.0
2005-06-21 11:40:00,26.02,26.02,25.91,25.96,118800.0,14.3914,14.3914,14.3305,14.3582,118800.0
2005-06-21 11:50:00,25.97,25.99,25.93,25.97,81800.0,14.3637,14.3748,14.3416,14.3637,81800.0
2005-06-21 12:00:00,25.97,25.99,25.77,25.77,137200.0,14.3637,14.3748,14.2531,14.2531,137200.0
2005-06-21 12:10:00,25.77,25.86,25.76,25.8,124200.0,14.2531,14.3029,14.2476,14.2697,124200.0
2005-06-21 12:20:00,25.79,25.8,25.69,25.76,125600.0,14.2641,14.2697,14.2088,14.2476,125600.0
2005-06-21 12:30:00,25.78,25.78,25.72,25.78,46000.0,14.2586,14.2586,14.2254,14.2586,46000.0
2005-06-21 12:40:00,25.77,25.88,25.77,25.88,127000.0,14.2531,14.3139,14.2531,14.3139,127000.0
2005-06-21 12:50:00,25.88,25.9,25.84,25.85,80400.0,14.3139,14.325,14.2918,14.2973,80400.0
2005-06-21 13:00:00,25.85,25.85,25.77,25.8,52600.0,14.2973,14.2973,14.2531,14.2697,52600.0
2005-06-21 13:10:00,25.79,25.82,25.77,25.78,61800.0,14.2641,14.2807,14.2531,14.2586,61800.0
2005-06-21 13:20:00,25.78,25.78,25.66,25.68,219000.0,14.2586,14.2586,14.1922,14.2033,219000.0
2005-06-21 13:30:00,25.68,25.73,25.67,25.7,121200.0,14.2033,14.231,14.1978,14.2144,121200.0
2005-06-21 13:40:00,25.68,25.72,25.61,25.65,113000.0,14.2033,14.2254,14.1646,14.1867,113000.0
2005-06-21 13:50:00,25.65,25.68,25.58,25.6,134600.0,14.1867,14.2033,14.148,14.1591,134600.0
2005-06-21 14:00:00,25.6,25.61,25.54,25.54,91400.0,14.1591,14.1646,14.1259,14.1259,91400.0
2005-06-21 14:10:00,25.54,25.63,25.53,25.58,140200.0,14.1259,14.1757,14.1203,14.148,140200.0
2005-06-21 14:20:00,25.58,25.65,25.58,25.63,113400.0,14.148,14.1867,14.148,14.1757,113400.0
2005-06-21 14:30:00,25.63,25.7,25.61,25.67,108200.0,14.1757,14.2144,14.1646,14.1978,108200.0
2005-06-21 14:40:00,25.66,25.66,25.6,25.62,136200.0,14.1922,14.1922,14.1591,14.1701,136200.0
2005-06-21 14:50:00,25.62,25.64,25.6,25.6,510600.0,14.1701,14.1812,14.1591,14.1591,510600.0
2005-06-21 15:00:00,25.61,25.61,25.56,25.57,253200.0,14.1646,14.1646,14.1369,14.1425,253200.0
2005-06-21 15:10:00,25.56,25.57,25.45,25.46,255800.0,14.1369,14.1425,14.0761,14.0816,255800.0
2005-06-21 15:20:00,25.46,25.5,25.41,25.42,240200.0,14.0816,14.1037,14.054,14.0595,240200.0
2005-06-21 15:30:00,25.42,25.43,25.33,25.37,399000.0,14.0595,14.065,14.0097,14.0318,399000.0
2005-06-21 15:40:00,25.37,25.38,25.28,25.33,532000.0,14.0318,14.0374,13.9821,14.0097,532000.0
2005-06-21 15:50:00,25.33,25.34,25.26,25.34,582400.0,14.0097,14.0153,13.971,14.0153,582400.0
2005-06-22 09:30:00,25.33,25.53,25.23,25.43,354800.0,14.0097,14.1203,13.9544,14.065,354800.0
2005-06-22 09:40:00,25.43,25.45,25.24,25.32,242200.0,14.065,14.0761,13.9599,14.0042,242200.0
2005-06-22 09:50:00,25.31,25.4,25.22,25.23,233400.0,13.9987,14.0484,13.9489,13.9544,233400.0
2005-06-22 10:00:00,25.23,25.28,25.19,25.28,251600.0,13.9544,13.9821,13.9323,13.9821,251600.0
2005-06-22 10:10:00,25.28,25.32,25.23,25.25,221000.0,13.9821,14.0042,13.9544,13.9655,221000.0
2005-06-22 10:20:00,25.25,25.28,25.13,25.18,159400.0,13.9655,13.9821,13.8991,13.9268,159400.0
2005-06-22 10:30:00,25.16,25.27,25.16,25.23,103400.0,13.9157,13.9765,13.9157,13.9544,103400.0
2005-06-22 10:40:00,25.24,25.33,25.23,25.27,160200.0,13.9599,14.0097,13.9544,13.9765,160200.0
2005-06-22 10:50:00,25.27,25.32,25.14,25.18,191000.0,13.9765,14.0042,13.9046,13.9268,191000.0
2005-06-22 11:00:00,25.17,25.2,25.12,25.17,141000.0,13.9212,13.9378,13.8936,13.9212,141000.0
2005-06-22 11:10:00,25.17,25.19,25.13,25.14,56600.0,13.9212,13.9323,13.8991,13.9046,56600.0
2005-06-22 11:20:00,25.14,25.18,25.11,25.13,82000.0,13.9046,13.9268,13.888,13.8991,82000.0
2005-06-22 11:30:00,25.13,25.14,25.07,25.11,73600.0,13.8991,13.9046,13.8659,13.888,73600.0
2005-06-22 11:40:00,25.11,25.13,25.06,25.06,65400.0,13.888,13.8991,13.8604,13.8604,65400.0
2005-06-22 11:50:00,25.06,25.15,25.01,25.11,148800.0,13.8604,13.9102,13.8327,13.888,148800.0
2005-06-22 12:00:00,25.11,25.21,25.11,25.15,129400.0,13.888,13.9434,13.888,13.9102,129400.0
2005-06-22 12:10:00,25.14,25.2,25.14,25.16,82800.0,13.9046,13.9378,13.9046,13.9157,82800.0
2005-06-22 12:20:00,25.16,25.22,25.16,25.18,105600.0,13.9157,13.9489,13.9157,13.9268,105600.0
2005-06-22 12:30:00,25.18,25.2,25.15,25.15,79200.0,13.9268,13.9378,13.9102,13.9102,79200.0
2005-06-22 12:40:00,25.15,25.16,25.11,25.16,60000.0,13.9102,13.9157,13.888,13.9157,60000.0
2005-06-22 12:50:00,25.16,25.16,25.11,25.11,71200.0,13.9157,13.9157,13.888,13.888,71200.0
2005-06-22 13:00:00,25.11,25.16,25.11,25.13,59400.0,13.888,13.9157,13.888,13.8991,59400.0
2005-06-22 13:10:00,25.14,25.15,25.08,25.09,71400.0,13.9046,13.9102,13.8715,13.877,71400.0
2005-06-22 13:20:00,25.08,25.09,25.02,25.03,59600.0,13.8715,13.877,13.8383,13.8438,59600.0
2005-06-22 13:30:00,25.03,25.08,25.01,25.02,65600.0,13.8438,13.8715,13.8327,13.8383,65600.0
2005-06-22 13:40:00,25.02,25.03,24.92,24.95,122000.0,13.8383,13.8438,13.783,13.7996,122000.0
2005-06-22 13:50:00,24.95,24.98,24.91,24.94,83600.0,13.7996,13.8161,13.7774,13.794,83600.0
2005-06-22 14:00:00,24.93,25.02,24.91,24.96,188400.0,13.7885,13.8383,13.7774,13.8051,188400.0
2005-06-22 14:10:00,24.95,25.0,24.93,24.98,105200.0,13.7996,13.8272,13.7885,13.8161,105200.0
2005-06-22 14:20:00,24.98,24.99,24.88,24.93,137600.0,13.8161,13.8217,13.7608,13.7885,137600.0
2005-06-22 14:30:00,24.93,25.0,24.92,25.0,189200.0,13.7885,13.8272,13.783,13.8272,189200.0
2005-06-22 14:40:00,25.0,25.0,24.94,24.94,66400.0,13.8272,13.8272,13.794,13.794,66400.0
2005-06-22 14:50:00,24.94,25.02,24.93,25.0,64200.0,13.794,13.8383,13.7885,13.8272,64200.0
2005-06-22 15:00:00,25.0,25.06,24.99,25.0,103800.0,13.8272,13.8604,13.8217,13.8272,103800.0
2005-06-22 15:10:00,25.0,25.05,24.98,25.04,88000.0,13.8272,13.8549,13.8161,13.8493,88000.0
2005-06-22 15:20:00,25.04,25.07,24.97,25.0,64400.0,13.8493,13.8659,13.8106,13.8272,64400.0
2005-06-22 15:30:00,25.0,25.05,24.97,24.99,117400.0,13.8272,13.8549,13.8106,13.8217,117400.0
2005-06-22 15:40:00,25.01,25.03,24.98,24.99,269000.0,13.8327,13.8438,13.8161,13.8217,269000.0
2005-06-22 15:50:00,24.99,25.0,24.95,25.0,205000.0,13.8217,13.8272,13.7996,13.8272,205000.0
2005-06-23 09:30:00,24.73,24.75,24.46,24.57,410600.0,13.6779,13.6889,13.5285,13.5894,410600.0
2005-06-23 09:40:00,24.59,24.59,24.32,24.32,322200.0,13.6004,13.6004,13.4511,13.4511,322200.0
2005-06-23 09:50:00,24.33,24.42,24.15,24.15,251200.0,13.4566,13.5064,13.3571,13.3571,251200.0
2005-06-23 10:00:00,24.16,24.25,24.01,24.1,428600.0,13.3626,13.4124,13.2796,13.3294,428600.0
2005-06-23 10:10:00,24.09,24.13,23.99,24.02,418800.0,13.3239,13.346,13.2686,13.2852,418800.0
2005-06-23 10:20:00,23.98,24.16,23.91,24.15,265800.0,13.2631,13.3626,13.2243,13.3571,265800.0
2005-06-23 10:30:00,24.14,24.3,24.14,24.3,315400.0,13.3515,13.44,13.3515,13.44,315400.0
2005-06-23 10:40:00,24.26,24.35,24.26,24.27,250600.0,13.4179,13.4677,13.4179,13.4235,250600.0
2005-06-23 10:50:00,24.28,24.32,24.21,24.26,190000.0,13.429,13.4511,13.3903,13.4179,190000.0
2005-06-23 11:00:00,24.26,24.36,24.25,24.36,78400.0,13.4179,13.4732,13.4124,13.4732,78400.0
2005-06-23 11:10:00,24.36,24.38,24.32,24.33,132600.0,13.4732,13.4843,13.4511,13.4566,132600.0
2005-06-23 11:20:00,24.34,24.42,24.32,24.39,164600.0,13.4622,13.5064,13.4511,13.4898,164600.0
2005-06-23 11:30:00,24.4,24.45,24.32,24.34,115600.0,13.4954,13.523,13.4511,13.4622,115600.0
2005-06-23 11:40:00,24.33,24.38,24.3,24.38,46200.0,13.4566,13.4843,13.44,13.4843,46200.0
2005-06-23 11:50:00,24.37,24.4,24.26,24.26,217000.0,13.4788,13.4954,13.4179,13.4179,217000.0
2005-06-23 12:00:00,24.28,24.32,24.25,24.31,89000.0,13.429,13.4511,13.4124,13.4456,89000.0
2005-06-23 12:10:00,24.32,24.33,24.28,24.33,49800.0,13.4511,13.4566,13.429,13.4566,49800.0
2005-06-23 12:20:00,24.33,24.33,24.23,24.25,110200.0,13.4566,13.4566,13.4013,13.4124,110200.0
2005-06-23 12:30:00,24.25,24.27,24.23,24.25,52400.0,13.4124,13.4235,13.4013,13.4124,52400.0
2005-06-23 12:40:00,24.25,24.27,24.23,24.24,49200.0,13.4124,13.4235,13.4013,13.4069,49200.0
2005-06-23 12:50:00,24.23,24.24,24.21,24.24,69000.0,13.4013,13.4069,13.3903,13.4069,69000.0
2005-06-23 13:00:00,24.22,24.27,24.22,24.23,60400.0,13.3958,13.4235,13.3958,13.4013,60400.0
2005-06-23 13:10:00,24.24,24.3,24.24,24.27,68400.0,13.4069,13.44,13.4069,13.4235,68400.0
2005-06-23 13:20:00,24.27,24.28,24.23,24.23,47200.0,13.4235,13.429,13.4013,13.4013,47200.0
2005-06-23 13:30:00,24.23,24.24,24.12,24.13,174400.0,13.4013,13.4069,13.3405,13.346,174400.0
2005-06-23 13:40:00,24.12,24.13,24.01,24.03,217400.0,13.3405,13.346,13.2796,13.2907,217400.0
2005-06-23 13:50:00,24.02,24.05,23.93,24.01,367800.0,13.2852,13.3018,13.2354,13.2796,367800.0
2005-06-23 14:00:00,24.0,24.0,23.93,23.97,219600.0,13.2741,13.2741,13.2354,13.2575,219600.0
2005-06-23 14:10:00,23.97,23.99,23.78,23.84,291600.0,13.2575,13.2686,13.1524,13.1856,291600.0
2005-06-23 14:20:00,23.8,23.88,23.79,23.8,325200.0,13.1635,13.2077,13.158,13.1635,325200.0
2005-06-23 14:30:00,23.82,23.85,23.65,23.84,371600.0,13.1746,13.1912,13.0805,13.1856,371600.0
2005-06-23 14:40:00,23.84,23.85,23.76,23.79,193200.0,13.1856,13.1912,13.1414,13.158,193200.0
2005-06-23 14:50:00,23.79,23.81,23.72,23.79,196600.0,13.158,13.169,13.1193,13.158,196600.0
2005-06-23 15:00:00,23.81,23.81,23.7,23.74,177600.0,13.169,13.169,13.1082,13.1303,177600.0
2005-06-23 15:10:00,23.73,23.8,23.7,23.72,155400.0,13.1248,13.1635,13.1082,13.1193,155400.0
2005-06-23 15:20:00,23.73,23.78,23.68,23.7,182400.0,13.1248,13.1524,13.0971,13.1082,182400.0
2005-06-23 15:30:00,23.7,23.71,23.61,23.67,200200.0,13.1082,13.1137,13.0584,13.0916,200200.0
2005-06-23 15:40:00,23.65,23.75,23.64,23.75,283000.0,13.0805,13.1358,13.075,13.1358,283000.0
2005-06-23 15:50:00,23.75,23.79,23.72,23.73,428600.0,13.1358,13.158,13.1193,13.1248,428600.0
2005-06-24 09:30:00,23.74,23.85,23.28,23.45,503600.0,13.1303,13.1912,12.8759,12.9699,503600.0
2005-06-24 09:40:00,23.45,23.88,23.38,23.66,598200.0,12.9699,13.2077,12.9312,13.0861,598200.0
2005-06-24 09:50:00,23.65,23.83,23.63,23.73,348400.0,13.0805,13.1801,13.0695,13.1248,348400.0
2005-06-24 10:00:00,23.71,23.75,23.48,23.58,229600.0,13.1137,13.1358,12.9865,13.0418,229600.0
2005-06-24 10:10:00,23.59,23.68,23.56,23.6,196800.0,13.0474,13.0971,13.0308,13.0529,196800.0
2005-06-24 10:20:00,23.6,23.74,23.59,23.7,130400.0,13.0529,13.1303,13.0474,13.1082,130400.0
2005-06-24 10:30:00,23.7,23.75,23.66,23.74,114800.0,13.1082,13.1358,13.0861,13.1303,114800.0
2005-06-24 10:40:00,23.75,23.92,23.75,23.85,306200.0,13.1358,13.2299,13.1358,13.1912,306200.0
2005-06-24 10:50:00,23.87,24.05,23.87,24.0,321400.0,13.2022,13.3018,13.2022,13.2741,321400.0
2005-06-24 11:00:00,24.0,24.06,23.97,24.06,329800.0,13.2741,13.3073,13.2575,13.3073,329800.0
2005-06-24 11:10:00,24.05,24.08,24.0,24.0,187600.0,13.3018,13.3184,13.2741,13.2741,187600.0
2005-06-24 11:20:00,24.0,24.0,23.88,23.88,89000.0,13.2741,13.2741,13.2077,13.2077,89000.0
2005-06-24 11:30:00,23.88,23.9,23.77,23.77,93000.0,13.2077,13.2188,13.1469,13.1469,93000.0
2005-06-24 11:40:00,23.77,23.82,23.7,23.7,82600.0,13.1469,13.1746,13.1082,13.1082,82600.0
2005-06-24 11:50:00,23.7,23.71,23.58,23.59,99200.0,13.1082,13.1137,13.0418,13.0474,99200.0
2005-06-24 12:00:00,23.59,23.64,23.58,23.59,48800.0,13.0474,13.075,13.0418,13.0474,48800.0
2005-06-24 12:10:00,23.6,23.76,23.59,23.75,158200.0,13.0529,13.1414,13.0474,13.1358,158200.0
2005-06-24 12:20:00,23.76,23.79,23.67,23.69,60400.0,13.1414,13.158,13.0916,13.1027,60400.0
2005-06-24 12:30:00,23.69,23.74,23.67,23.69,44800.0,13.1027,13.1303,13.0916,13.1027,44800.0
2005-06-24 12:40:00,23.67,23.68,23.57,23.62,76200.0,13.0916,13.0971,13.0363,13.0639,76200.0
2005-06-24 12:50:00,23.61,23.63,23.52,23.53,89000.0,13.0584,13.0695,13.0086,13.0142,89000.0
2005-06-24 13:00:00,23.53,23.54,23.47,23.48,86800.0,13.0142,13.0197,12.981,12.9865,86800.0
2005-06-24 13:10:00,23.49,23.51,23.47,23.49,102000.0,12.992,13.0031,12.981,12.992,102000.0
2005-06-24 13:20:00,23.49,23.5,23.46,23.47,95200.0,12.992,12.9976,12.9754,12.981,95200.0
2005-06-24 13:30:00,23.47,23.48,23.36,23.38,117000.0,12.981,12.9865,12.9201,12.9312,117000.0
2005-06-24 13:40:00,23.38,23.38,23.3,23.32,124400.0,12.9312,12.9312,12.887,12.898,124400.0
2005-06-24 13:50:00,23.33,23.39,23.28,23.31,79800.0,12.9035,12.9367,12.8759,12.8925,79800.0
2005-06-24 14:00:00,23.32,23.33,23.23,23.28,169400.0,12.898,12.9035,12.8482,12.8759,169400.0
2005-06-24 14:10:00,23.28,23.35,23.27,23.34,100800.0,12.8759,12.9146,12.8704,12.9091,100800.0
2005-06-24 14:20:00,23.34,23.35,23.3,23.32,159200.0,12.9091,12.9146,12.887,12.898,159200.0
2005-06-24 14:30:00,23.32,23.34,23.28,23.3,149000.0,12.898,12.9091,12.8759,12.887,149000.0
2005-06-24 14:40:00,23.3,23.31,23.23,23.25,287400.0,12.887,12.8925,12.8482,12.8593,287400.0
2005-06-24 14:50:00,23.26,23.28,23.23,23.25,89200.0,12.8648,12.8759,12.8482,12.8593,89200.0
2005-06-24 15:00:00,23.25,23.26,23.21,23.24,97600.0,12.8593,12.8648,12.8372,12.8538,97600.0
2005-06-24 15:10:00,23.24,23.26,23.22,23.23,122200.0,12.8538,12.8648,12.8427,12.8482,122200.0
2005-06-24 15:20:00,23.23,23.25,23.22,23.23,197800.0,12.8482,12.8593,12.8427,12.8482,197800.0
2005-06-24 15:30:00,23.23,23.3,23.21,23.28,192800.0,12.8482,12.887,12.8372,12.8759,192800.0
2005-06-24 15:40:00,23.28,23.34,23.27,23.28,207400.0,12.8759,12.9091,12.8704,12.8759,207400.0
2005-06-24 15:50:00,23.28,23.28,23.2,23.25,384200.0,12.8759,12.8759,12.8316,12.8593,384200.0
2005-06-27 09:30:00,23.27,23.32,23.15,23.25,276000.0,12.8704,12.898,12.804,12.8593,276000.0
2005-06-27 09:40:00,23.25,23.45,23.21,23.4,237600.0,12.8593,12.9699,12.8372,12.9423,237600.0
2005-06-27 09:50:00,23.4,23.6,23.35,23.54,164800.0,12.9423,13.0529,12.9146,13.0197,164800.0
2005-06-27 10:00:00,23.54,23.56,23.43,23.49,184800.0,13.0197,13.0308,12.9589,12.992,184800.0
2005-06-27 10:10:00,23.49,23.5,23.38,23.43,217400.0,12.992,12.9976,12.9312,12.9589,217400.0
2005-06-27 10:20:00,23.44,23.55,23.41,23.52,152000.0,12.9644,13.0252,12.9478,13.0086,152000.0
2005-06-27 10:30:00,23.53,23.61,23.47,23.61,155800.0,13.0142,13.0584,12.981,13.0584,155800.0
2005-06-27 10:40:00,23.6,23.6,23.46,23.53,137400.0,13.0529,13.0529,12.9754,13.0142,137400.0
2005-06-27 10:50:00,23.53,23.58,23.51,23.57,99600.0,13.0142,13.0418,13.0031,13.0363,99600.0
2005-06-27 11:00:00,23.57,23.63,23.57,23.6,136400.0,13.0363,13.0695,13.0363,13.0529,136400.0
2005-06-27 11:10:00,23.61,23.61,23.57,23.61,140800.0,13.0584,13.0584,13.0363,13.0584,140800.0
2005-06-27 11:20:00,23.61,23.68,23.61,23.68,99600.0,13.0584,13.0971,13.0584,13.0971,99600.0
2005-06-27 11:30:00,23.68,23.68,23.58,23.59,147800.0,13.0971,13.0971,13.0418,13.0474,147800.0
2005-06-27 11:40:00,23.59,23.59,23.54,23.59,145600.0,13.0474,13.0474,13.0197,13.0474,145600.0
2005-06-27 11:50:00,23.58,23.6,23.54,23.59,85600.0,13.0418,13.0529,13.0197,13.0474,85600.0
2005-06-27 12:00:00,23.59,23.64,23.59,23.64,58800.0,13.0474,13.075,13.0474,13.075,58800.0
2005-06-27 12:10:00,23.64,23.68,23.61,23.68,103000.0,13.075,13.0971,13.0584,13.0971,103000.0
2005-06-27 12:20:00,23.68,23.68,23.61,23.64,89200.0,13.0971,13.0971,13.0584,13.075,89200.0
2005-06-27 12:30:00,23.64,23.67,23.61,23.64,74200.0,13.075,13.0916,13.0584,13.075,74200.0
2005-06-27 12:40:00,23.64,23.66,23.6,23.62,72400.0,13.075,13.0861,13.0529,13.0639,72400.0
2005-06-27 12:50:00,23.62,23.65,23.57,23.6,85600.0,13.0639,13.0805,13.0363,13.0529,85600.0
2005-06-27 13:00:00,23.59,23.6,23.55,23.57,112000.0,13.0474,13.0529,13.0252,13.0363,112000.0
2005-06-27 13:10:00,23.57,23.61,23.55,23.59,75600.0,13.0363,13.0584,13.0252,13.0474,75600.0
2005-06-27 13:20:00,23.58,23.63,23.58,23.63,39400.0,13.0418,13.0695,13.0418,13.0695,39400.0
2005-06-27 13:30:00,23.63,23.63,23.5,23.55,209400.0,13.0695,13.0695,12.9976,13.0252,209400.0
2005-06-27 13:40:00,23.56,23.56,23.46,23.51,294000.0,13.0308,13.0308,12.9754,13.0031,294000.0
2005-06-27 13:50:00,23.51,23.52,23.43,23.43,107800.0,13.0031,13.0086,12.9589,12.9589,107800.0
2005-06-27 14:00:00,23.43,23.49,23.42,23.47,117600.0,12.9589,12.992,12.9533,12.981,117600.0
2005-06-27 14:10:00,23.48,23.5,23.4,23.4,81200.0,12.9865,12.9976,12.9423,12.9423,81200.0
2005-06-27 14:20:00,23.4,23.41,23.36,23.41,68600.0,12.9423,12.9478,12.9201,12.9478,68600.0
2005-06-27 14:30:00,23.41,23.43,23.39,23.39,74400.0,12.9478,12.9589,12.9367,12.9367,74400.0
2005-06-27 14:40:00,23.39,23.4,23.34,23.34,67600.0,12.9367,12.9423,12.9091,12.9091,67600.0
2005-06-27 14:50:00,23.35,23.35,23.28,23.31,135400.0,12.9146,12.9146,12.8759,12.8925,135400.0
2005-06-27 15:00:00,23.31,23.31,23.18,23.22,219200.0,12.8925,12.8925,12.8206,12.8427,219200.0
2005-06-27 15:10:00,23.23,23.28,23.18,23.25,228000.0,12.8482,12.8759,12.8206,12.8593,228000.0
2005-06-27 15:20:00,23.25,23.3,23.24,23.28,214600.0,12.8593,12.887,12.8538,12.8759,214600.0
2005-06-27 15:30:00,23.29,23.33,23.25,23.25,95800.0,12.8814,12.9035,12.8593,12.8593,95800.0
2005-06-27 15:40:00,23.24,23.29,23.23,23.29,60800.0,12.8538,12.8814,12.8482,12.8814,60800.0
2005-06-27 15:50:00,23.29,23.33,23.29,23.3,120400.0,12.8814,12.9035,12.8814,12.887,120400.0
2005-06-28 09:30:00,23.9,23.93,23.66,23.73,501400.0,13.3297,13.3465,13.1959,13.2349,501400.0
2005-06-28 09:40:00,23.73,24.06,23.73,23.99,291800.0,13.2349,13.419,13.2349,13.3799,291800.0
2005-06-28 09:50:00,23.99,24.05,23.9,24.0,282200.0,13.3799,13.4134,13.3297,13.3855,282200.0
2005-06-28 10:00:00,24.0,24.17,23.95,23.97,360200.0,13.3855,13.4803,13.3576,13.3688,360200.0
2005-06-28 10:10:00,23.99,24.0,23.87,23.92,198000.0,13.3799,13.3855,13.313,13.3409,198000.0
2005-06-28 10:20:00,23.92,23.93,23.89,23.93,162200.0,13.3409,13.3465,13.3242,13.3465,162200.0
2005-06-28 10:30:00,23.93,23.98,23.9,23.95,146600.0,13.3465,13.3743,13.3297,13.3576,146600.0
2005-06-28 10:40:00,23.93,24.0,23.93,23.98,113600.0,13.3465,13.3855,13.3465,13.3743,113600.0
2005-06-28 10:50:00,23.99,23.99,23.91,23.92,83000.0,13.3799,13.3799,13.3353,13.3409,83000.0
2005-06-28 11:00:00,23.93,23.98,23.92,23.95,58600.0,13.3465,13.3743,13.3409,13.3576,58600.0
2005-06-28 11:10:00,23.95,24.0,23.95,24.0,88600.0,13.3576,13.3855,13.3576,13.3855,88600.0
2005-06-28 11:20:00,24.0,24.09,24.0,24.02,145800.0,13.3855,13.4357,13.3855,13.3967,145800.0
2005-06-28 11:30:00,24.02,24.17,24.01,24.17,128600.0,13.3967,13.4803,13.3911,13.4803,128600.0
2005-06-28 11:40:00,24.17,24.17,24.11,24.12,78200.0,13.4803,13.4803,13.4469,13.4524,78200.0
2005-06-28 11:50:00,24.12,24.18,24.11,24.16,43000.0,13.4524,13.4859,13.4469,13.4747,43000.0
2005-06-28 12:00:00,24.16,24.18,24.13,24.18,46600.0,13.4747,13.4859,13.458,13.4859,46600.0
2005-06-28 12:10:00,24.18,24.23,24.18,24.18,88400.0,13.4859,13.5138,13.4859,13.4859,88400.0
2005-06-28 12:20:00,24.18,24.23,24.16,24.17,101000.0,13.4859,13.5138,13.4747,13.4803,101000.0
2005-06-28 12:30:00,24.17,24.18,24.07,24.07,166000.0,13.4803,13.4859,13.4245,13.4245,166000.0
2005-06-28 12:40:00,24.09,24.17,24.08,24.16,34400.0,13.4357,13.4803,13.4301,13.4747,34400.0
2005-06-28 12:50:00,24.16,24.17,24.07,24.08,46200.0,13.4747,13.4803,13.4245,13.4301,46200.0
2005-06-28 13:00:00,24.08,24.14,24.07,24.12,84800.0,13.4301,13.4636,13.4245,13.4524,84800.0
2005-06-28 13:10:00,24.11,24.17,24.08,24.15,115600.0,13.4469,13.4803,13.4301,13.4692,115600.0
2005-06-28 13:20:00,24.15,24.19,24.15,24.18,50200.0,13.4692,13.4915,13.4692,13.4859,50200.0
2005-06-28 13:30:00,24.17,24.18,24.06,24.07,66400.0,13.4803,13.4859,13.419,13.4245,66400.0
2005-06-28 13:40:00,24.08,24.08,24.03,24.03,73800.0,13.4301,13.4301,13.4022,13.4022,73800.0
2005-06-28 13:50:00,24.03,24.07,23.99,24.01,95400.0,13.4022,13.4245,13.3799,13.3911,95400.0
2005-06-28 14:00:00,24.0,24.07,23.98,23.98,107600.0,13.3855,13.4245,13.3743,13.3743,107600.0
2005-06-28 14:10:00,23.99,23.99,23.92,23.93,99400.0,13.3799,13.3799,13.3409,13.3465,99400.0
2005-06-28 14:20:00,23.93,23.93,23.85,23.85,112800.0,13.3465,13.3465,13.3018,13.3018,112800.0
2005-06-28 14:30:00,23.86,23.93,23.85,23.91,79400.0,13.3074,13.3465,13.3018,13.3353,79400.0
2005-06-28 14:40:00,23.91,23.96,23.89,23.92,85400.0,13.3353,13.3632,13.3242,13.3409,85400.0
2005-06-28 14:50:00,23.91,23.95,23.9,23.95,76600.0,13.3353,13.3576,13.3297,13.3576,76600.0
2005-06-28 15:00:00,23.95,24.0,23.94,23.97,94200.0,13.3576,13.3855,13.352,13.3688,94200.0
2005-06-28 15:10:00,23.97,23.99,23.93,23.99,97200.0,13.3688,13.3799,13.3465,13.3799,97200.0
2005-06-28 15:20:00,23.98,24.01,23.92,23.94,107600.0,13.3743,13.3911,13.3409,13.352,107600.0
2005-06-28 15:30:00,23.94,24.01,23.93,23.93,138600.0,13.352,13.3911,13.3465,13.3465,138600.0
2005-06-28 15:40:00,23.93,23.93,23.89,23.89,201000.0,13.3465,13.3465,13.3242,13.3242,201000.0
2005-06-28 15:50:00,23.9,23.92,23.84,23.84,338000.0,13.3297,13.3409,13.2963,13.2963,338000.0
2005-06-29 09:30:00,23.95,24.09,23.89,23.98,222400.0,13.3576,13.4357,13.3242,13.3743,222400.0
2005-06-29 09:40:00,23.98,24.09,23.95,24.06,154400.0,13.3743,13.4357,13.3576,13.419,154400.0
2005-06-29 09:50:00,24.06,24.11,24.02,24.07,150200.0,13.419,13.4469,13.3967,13.4245,150200.0
2005-06-29 10:00:00,24.08,24.14,24.07,24.09,132000.0,13.4301,13.4636,13.4245,13.4357,132000.0
2005-06-29 10:10:00,24.09,24.09,24.03,24.09,128600.0,13.4357,13.4357,13.4022,13.4357,128600.0
2005-06-29 10:20:00,24.09,24.12,24.08,24.08,126800.0,13.4357,13.4524,13.4301,13.4301,126800.0
2005-06-29 10:30:00,24.08,24.16,24.08,24.12,191800.0,13.4301,13.4747,13.4301,13.4524,191800.0
2005-06-29 10:40:00,24.12,24.15,24.08,24.09,153400.0,13.4524,13.4692,13.4301,13.4357,153400.0
2005-06-29 10:50:00,24.09,24.09,24.04,24.05,99000.0,13.4357,13.4357,13.4078,13.4134,99000.0
2005-06-29 11:00:00,24.05,24.08,23.99,24.0,141200.0,13.4134,13.4301,13.3799,13.3855,141200.0
2005-06-29 11:10:00,24.0,24.0,23.9,23.98,184400.0,13.3855,13.3855,13.3297,13.3743,184400.0
2005-06-29 11:20:00,23.98,23.99,23.88,23.88,91600.0,13.3743,13.3799,13.3186,13.3186,91600.0
2005-06-29 11:30:00,23.89,23.89,23.86,23.88,83400.0,13.3242,13.3242,13.3074,13.3186,83400.0
2005-06-29 11:40:00,23.88,23.93,23.87,23.89,99800.0,13.3186,13.3465,13.313,13.3242,99800.0
2005-06-29 11:50:00,23.89,23.95,23.89,23.93,103000.0,13.3242,13.3576,13.3242,13.3465,103000.0
2005-06-29 12:00:00,23.93,23.93,23.89,23.9,57400.0,13.3465,13.3465,13.3242,13.3297,57400.0
2005-06-29 12:10:00,23.9,23.91,23.82,23.86,66400.0,13.3297,13.3353,13.2851,13.3074,66400.0
2005-06-29 12:20:00,23.85,23.85,23.78,23.78,130400.0,13.3018,13.3018,13.2628,13.2628,130400.0
2005-06-29 12:30:00,23.78,23.82,23.75,23.8,85800.0,13.2628,13.2851,13.2461,13.274,85800.0
2005-06-29 12:40:00,23.8,23.82,23.75,23.81,51000.0,13.274,13.2851,13.2461,13.2795,51000.0
2005-06-29 12:50:00,23.81,23.81,23.76,23.76,52200.0,13.2795,13.2795,13.2516,13.2516,52200.0
2005-06-29 13:00:00,23.76,23.77,23.68,23.7,195600.0,13.2516,13.2572,13.207,13.2182,195600.0
2005-06-29 13:10:00,23.7,23.71,23.63,23.64,78200.0,13.2182,13.2238,13.1791,13.1847,78200.0
2005-06-29 13:20:00,23.64,23.65,23.63,23.64,147800.0,13.1847,13.1903,13.1791,13.1847,147800.0
2005-06-29 13:30:00,23.63,23.65,23.56,23.61,146400.0,13.1791,13.1903,13.1401,13.168,146400.0
2005-06-29 13:40:00,23.61,23.63,23.56,23.56,170800.0,13.168,13.1791,13.1401,13.1401,170800.0
2005-06-29 13:50:00,23.56,23.58,23.5,23.56,117200.0,13.1401,13.1513,13.1066,13.1401,117200.0
2005-06-29 14:00:00,23.55,23.57,23.53,23.53,106600.0,13.1345,13.1457,13.1234,13.1234,106600.0
2005-06-29 14:10:00,23.53,23.55,23.48,23.53,137800.0,13.1234,13.1345,13.0955,13.1234,137800.0
2005-06-29 14:20:00,23.53,23.53,23.46,23.53,108000.0,13.1234,13.1234,13.0843,13.1234,108000.0
2005-06-29 14:30:00,23.53,23.58,23.51,23.56,113200.0,13.1234,13.1513,13.1122,13.1401,113200.0
2005-06-29 14:40:00,23.57,23.59,23.52,23.58,99600.0,13.1457,13.1568,13.1178,13.1513,99600.0
2005-06-29 14:50:00,23.58,23.6,23.48,23.55,91000.0,13.1513,13.1624,13.0955,13.1345,91000.0
2005-06-29 15:00:00,23.55,23.6,23.53,23.56,95800.0,13.1345,13.1624,13.1234,13.1401,95800.0
2005-06-29 15:10:00,23.58,23.61,23.53,23.58,118600.0,13.1513,13.168,13.1234,13.1513,118600.0
2005-06-29 15:20:00,23.58,23.58,23.55,23.57,76000.0,13.1513,13.1513,13.1345,13.1457,76000.0
2005-06-29 15:30:00,23.57,23.58,23.53,23.57,92800.0,13.1457,13.1513,13.1234,13.1457,92800.0
2005-06-29 15:40:00,23.57,23.61,23.56,23.58,118000.0,13.1457,13.168,13.1401,13.1513,118000.0
2005-06-29 15:50:00,23.57,23.59,23.5,23.55,187800.0,13.1457,13.1568,13.1066,13.1345,187800.0
2005-06-30 09:30:00,24.0,24.0,23.79,23.86,183200.0,13.3855,13.3855,13.2684,13.3074,183200.0
2005-06-30 09:40:00,23.86,23.86,23.7,23.73,152800.0,13.3074,13.3074,13.2182,13.2349,152800.0
2005-06-30 09:50:00,23.74,23.84,23.73,23.84,129800.0,13.2405,13.2963,13.2349,13.2963,129800.0
2005-06-30 10:00:00,23.86,23.88,23.8,23.84,161200.0,13.3074,13.3186,13.274,13.2963,161200.0
2005-06-30 10:10:00,23.84,23.86,23.68,23.78,236000.0,13.2963,13.3074,13.207,13.2628,236000.0
2005-06-30 10:20:00,23.76,23.81,23.72,23.75,60600.0,13.2516,13.2795,13.2293,13.2461,60600.0
2005-06-30 10:30:00,23.75,23.75,23.45,23.45,343800.0,13.2461,13.2461,13.0787,13.0787,343800.0
2005-06-30 10:40:00,23.43,23.44,23.25,23.36,267400.0,13.0676,13.0732,12.9672,13.0286,267400.0
2005-06-30 10:50:00,23.33,23.38,23.23,23.25,423800.0,13.0118,13.0397,12.956,12.9672,423800.0
2005-06-30 11:00:00,23.24,23.3,23.18,23.23,279400.0,12.9616,12.9951,12.9282,12.956,279400.0
2005-06-30 11:10:00,23.23,23.24,23.19,23.24,139600.0,12.956,12.9616,12.9337,12.9616,139600.0
2005-06-30 11:20:00,23.24,23.28,23.15,23.18,146000.0,12.9616,12.9839,12.9114,12.9282,146000.0
2005-06-30 11:30:00,23.18,23.27,23.18,23.23,101600.0,12.9282,12.9784,12.9282,12.956,101600.0
2005-06-30 11:40:00,23.24,23.25,23.18,23.18,98400.0,12.9616,12.9672,12.9282,12.9282,98400.0
2005-06-30 11:50:00,23.18,23.18,23.09,23.17,190400.0,12.9282,12.9282,12.878,12.9226,190400.0
2005-06-30 12:00:00,23.17,23.21,23.17,23.2,136400.0,12.9226,12.9449,12.9226,12.9393,136400.0
2005-06-30 12:10:00,23.2,23.2,23.13,23.16,115200.0,12.9393,12.9393,12.9003,12.917,115200.0
2005-06-30 12:20:00,23.15,23.15,23.09,23.13,71600.0,12.9114,12.9114,12.878,12.9003,71600.0
2005-06-30 12:30:00,23.13,23.17,23.09,23.11,98000.0,12.9003,12.9226,12.878,12.8891,98000.0
2005-06-30 12:40:00,23.11,23.13,23.08,23.11,111600.0,12.8891,12.9003,12.8724,12.8891,111600.0
2005-06-30 12:50:00,23.11,23.13,23.07,23.07,74000.0,12.8891,12.9003,12.8668,12.8668,74000.0
2005-06-30 13:00:00,23.07,23.08,23.02,23.04,111600.0,12.8668,12.8724,12.8389,12.8501,111600.0
2005-06-30 13:10:00,23.04,23.04,22.91,22.91,156000.0,12.8501,12.8501,12.7776,12.7776,156000.0
2005-06-30 13:20:00,22.91,22.91,22.83,22.89,297000.0,12.7776,12.7776,12.733,12.7664,297000.0
2005-06-30 13:30:00,22.89,22.95,22.86,22.93,209400.0,12.7664,12.7999,12.7497,12.7887,209400.0
2005-06-30 13:40:00,22.93,22.97,22.93,22.93,161400.0,12.7887,12.811,12.7887,12.7887,161400.0
2005-06-30 13:50:00,22.95,22.97,22.92,22.95,198000.0,12.7999,12.811,12.7832,12.7999,198000.0
2005-06-30 14:00:00,22.95,23.1,22.95,23.1,265600.0,12.7999,12.8835,12.7999,12.8835,265600.0
2005-06-30 14:10:00,23.09,23.09,23.0,23.08,280000.0,12.878,12.878,12.8278,12.8724,280000.0
2005-06-30 14:20:00,23.08,23.08,22.94,22.96,298400.0,12.8724,12.8724,12.7943,12.8055,298400.0
2005-06-30 14:30:00,22.97,22.98,22.86,22.93,287200.0,12.811,12.8166,12.7497,12.7887,287200.0
2005-06-30 14:40:00,22.91,22.98,22.91,22.97,173400.0,12.7776,12.8166,12.7776,12.811,173400.0
2005-06-30 14:50:00,22.96,23.02,22.95,23.0,204000.0,12.8055,12.8389,12.7999,12.8278,204000.0
2005-06-30 15:00:00,22.99,23.02,22.95,23.0,136400.0,12.8222,12.8389,12.7999,12.8278,136400.0
2005-06-30 15:10:00,23.02,23.07,22.99,23.07,150800.0,12.8389,12.8668,12.8222,12.8668,150800.0
2005-06-30 15:20:00,23.06,23.07,22.99,23.0,156800.0,12.8612,12.8668,12.8222,12.8278,156800.0
2005-06-30 15:30:00,23.0,23.03,22.91,22.92,237000.0,12.8278,12.8445,12.7776,12.7832,237000.0
2005-06-30 15:40:00,22.92,22.93,22.86,22.87,304000.0,12.7832,12.7887,12.7497,12.7553,304000.0
2005-06-30 15:50:00,22.88,22.88,22.78,22.84,502600.0,12.7608,12.7608,12.7051,12.7385,502600.0
2005-07-01 09:30:00,23.13,23.33,23.0,23.32,240400.0,12.9003,13.0118,12.8278,13.0062,240400.0
2005-07-01 09:40:00,23.32,23.32,23.02,23.06,192600.0,13.0062,13.0062,12.8389,12.8612,192600.0
2005-07-01 09:50:00,23.07,23.16,22.87,23.06,302800.0,12.8668,12.917,12.7553,12.8612,302800.0
2005-07-01 10:00:00,23.06,23.28,23.05,23.22,139400.0,12.8612,12.9839,12.8557,12.9505,139400.0
2005-07-01 10:10:00,23.23,23.25,23.18,23.25,122000.0,12.956,12.9672,12.9282,12.9672,122000.0
2005-07-01 10:20:00,23.23,23.3,23.19,23.29,251000.0,12.956,12.9951,12.9337,12.9895,251000.0
2005-07-01 10:30:00,23.29,23.44,23.29,23.42,114200.0,12.9895,13.0732,12.9895,13.062,114200.0
2005-07-01 10:40:00,23.42,23.5,23.39,23.4,168200.0,13.062,13.1066,13.0453,13.0509,168200.0
2005-07-01 10:50:00,23.41,23.41,23.25,23.28,82800.0,13.0564,13.0564,12.9672,12.9839,82800.0
2005-07-01 11:00:00,23.28,23.3,23.09,23.1,93200.0,12.9839,12.9951,12.878,12.8835,93200.0
2005-07-01 11:10:00,23.1,23.25,23.1,23.2,112200.0,12.8835,12.9672,12.8835,12.9393,112200.0
2005-07-01 11:20:00,23.21,23.31,23.15,23.29,64800.0,12.9449,13.0007,12.9114,12.9895,64800.0
2005-07-01 11:30:00,23.28,23.29,23.05,23.08,70000.0,12.9839,12.9895,12.8557,12.8724,70000.0
2005-07-01 11:40:00,23.06,23.1,23.03,23.06,53600.0,12.8612,12.8835,12.8445,12.8612,53600.0
2005-07-01 11:50:00,23.07,23.1,23.0,23.02,67200.0,12.8668,12.8835,12.8278,12.8389,67200.0
2005-07-01 12:00:00,23.03,23.13,23.03,23.09,52400.0,12.8445,12.9003,12.8445,12.878,52400.0
2005-07-01 12:10:00,23.08,23.21,23.08,23.18,54800.0,12.8724,12.9449,12.8724,12.9282,54800.0
2005-07-01 12:20:00,23.2,23.24,23.11,23.13,60800.0,12.9393,12.9616,12.8891,12.9003,60800.0
2005-07-01 12:30:00,23.11,23.18,23.11,23.13,67800.0,12.8891,12.9282,12.8891,12.9003,67800.0
2005-07-01 12:40:00,23.13,23.13,23.04,23.04,120000.0,12.9003,12.9003,12.8501,12.8501,120000.0
2005-07-01 12:50:00,23.04,23.06,23.02,23.02,56600.0,12.8501,12.8612,12.8389,12.8389,56600.0
2005-07-01 13:00:00,23.02,23.11,23.02,23.07,76200.0,12.8389,12.8891,12.8389,12.8668,76200.0
2005-07-01 13:10:00,23.08,23.14,23.08,23.14,45400.0,12.8724,12.9059,12.8724,12.9059,45400.0
2005-07-01 13:20:00,23.14,23.18,23.11,23.11,62400.0,12.9059,12.9282,12.8891,12.8891,62400.0
2005-07-01 13:30:00,23.11,23.17,23.09,23.15,33000.0,12.8891,12.9226,12.878,12.9114,33000.0
2005-07-01 13:40:00,23.15,23.15,23.09,23.11,29200.0,12.9114,12.9114,12.878,12.8891,29200.0
2005-07-01 13:50:00,23.1,23.17,23.1,23.14,45800.0,12.8835,12.9226,12.8835,12.9059,45800.0
2005-07-01 14:00:00,23.13,23.2,23.13,23.18,46600.0,12.9003,12.9393,12.9003,12.9282,46600.0
2005-07-01 14:10:00,23.18,23.18,23.13,23.17,45400.0,12.9282,12.9282,12.9003,12.9226,45400.0
2005-07-01 14:20:00,23.16,23.19,23.09,23.17,36200.0,12.917,12.9337,12.878,12.9226,36200.0
2005-07-01 14:30:00,23.16,23.17,23.14,23.14,38400.0,12.917,12.9226,12.9059,12.9059,38400.0
2005-07-01 14:40:00,23.15,23.2,23.14,23.18,60600.0,12.9114,12.9393,12.9059,12.9282,60600.0
2005-07-01 14:50:00,23.18,23.21,23.17,23.2,24400.0,12.9282,12.9449,12.9226,12.9393,24400.0
2005-07-01 15:00:00,23.19,23.2,23.13,23.19,79800.0,12.9337,12.9393,12.9003,12.9337,79800.0
2005-07-01 15:10:00,23.2,23.2,23.15,23.17,61600.0,12.9393,12.9393,12.9114,12.9226,61600.0
2005-07-01 15:20:00,23.17,23.2,23.17,23.18,40600.0,12.9226,12.9393,12.9226,12.9282,40600.0
2005-07-01 15:30:00,23.18,23.22,23.18,23.2,70600.0,12.9282,12.9505,12.9282,12.9393,70600.0
2005-07-01 15:40:00,23.21,23.22,23.2,23.2,49600.0,12.9449,12.9505,12.9393,12.9393,49600.0
2005-07-01 15:50:00,23.21,23.22,23.19,23.22,120400.0,12.9449,12.9505,12.9337,12.9505,120400.0
2005-07-05 09:30:00,23.21,23.28,23.15,23.21,297000.0,12.9449,12.9839,12.9114,12.9449,297000.0
2005-07-05 09:40:00,23.21,23.3,23.15,23.3,212600.0,12.9449,12.9951,12.9114,12.9951,212600.0
2005-07-05 09:50:00,23.31,23.5,23.31,23.44,228600.0,13.0007,13.1066,13.0007,13.0732,228600.0
2005-07-05 10:00:00,23.43,23.53,23.38,23.46,204200.0,13.0676,13.1234,13.0397,13.0843,204200.0
2005-07-05 10:10:00,23.46,23.52,23.42,23.43,243000.0,13.0843,13.1178,13.062,13.0676,243000.0
2005-07-05 10:20:00,23.43,23.5,23.37,23.5,129200.0,13.0676,13.1066,13.0341,13.1066,129200.0
2005-07-05 10:30:00,23.5,23.5,23.4,23.42,125000.0,13.1066,13.1066,13.0509,13.062,125000.0
2005-07-05 10:40:00,23.42,23.57,23.4,23.56,125400.0,13.062,13.1457,13.0509,13.1401,125400.0
2005-07-05 10:50:00,23.56,23.62,23.52,23.61,202400.0,13.1401,13.1736,13.1178,13.168,202400.0
2005-07-05 11:00:00,23.61,23.63,23.58,23.61,161400.0,13.168,13.1791,13.1513,13.168,161400.0
2005-07-05 11:10:00,23.61,23.62,23.57,23.58,78200.0,13.168,13.1736,13.1457,13.1513,78200.0
2005-07-05 11:20:00,23.59,23.6,23.55,23.59,84400.0,13.1568,13.1624,13.1345,13.1568,84400.0
2005-07-05 11:30:00,23.59,23.59,23.5,23.5,70000.0,13.1568,13.1568,13.1066,13.1066,70000.0
2005-07-05 11:40:00,23.49,23.5,23.43,23.43,73400.0,13.1011,13.1066,13.0676,13.0676,73400.0
2005-07-05 11:50:00,23.43,23.45,23.42,23.42,66600.0,13.0676,13.0787,13.062,13.062,66600.0
2005-07-05 12:00:00,23.42,23.43,23.38,23.38,58200.0,13.062,13.0676,13.0397,13.0397,58200.0
2005-07-05 12:10:00,23.38,23.47,23.38,23.45,67400.0,13.0397,13.0899,13.0397,13.0787,67400.0
2005-07-05 12:20:00,23.45,23.5,23.45,23.49,89200.0,13.0787,13.1066,13.0787,13.1011,89200.0
2005-07-05 12:30:00,23.49,23.5,23.43,23.47,57200.0,13.1011,13.1066,13.0676,13.0899,57200.0
2005-07-05 12:40:00,23.45,23.48,23.45,23.46,44200.0,13.0787,13.0955,13.0787,13.0843,44200.0
2005-07-05 12:50:00,23.46,23.47,23.43,23.43,42200.0,13.0843,13.0899,13.0676,13.0676,42200.0
2005-07-05 13:00:00,23.44,23.46,23.42,23.43,76000.0,13.0732,13.0843,13.062,13.0676,76000.0
2005-07-05 13:10:00,23.42,23.51,23.42,23.5,110600.0,13.062,13.1122,13.062,13.1066,110600.0
2005-07-05 13:20:00,23.5,23.5,23.47,23.47,68200.0,13.1066,13.1066,13.0899,13.0899,68200.0
2005-07-05 13:30:00,23.46,23.48,23.44,23.44,79400.0,13.0843,13.0955,13.0732,13.0732,79400.0
2005-07-05 13:40:00,23.45,23.49,23.39,23.41,95400.0,13.0787,13.1011,13.0453,13.0564,95400.0
2005-07-05 13:50:00,23.41,23.41,23.35,23.36,80200.0,13.0564,13.0564,13.023,13.0286,80200.0
2005-07-05 14:00:00,23.36,23.4,23.35,23.36,81000.0,13.0286,13.0509,13.023,13.0286,81000.0
2005-07-05 14:10:00,23.37,23.39,23.33,23.38,73400.0,13.0341,13.0453,13.0118,13.0397,73400.0
2005-07-05 14:20:00,23.38,23.4,23.36,23.4,59000.0,13.0397,13.0509,13.0286,13.0509,59000.0
2005-07-05 14:30:00,23.4,23.46,23.36,23.46,85200.0,13.0509,13.0843,13.0286,13.0843,85200.0
2005-07-05 14:40:00,23.46,23.52,23.46,23.52,85800.0,13.0843,13.1178,13.0843,13.1178,85800.0
2005-07-05 14:50:00,23.52,23.53,23.49,23.5,83200.0,13.1178,13.1234,13.1011,13.1066,83200.0
2005-07-05 15:00:00,23.5,23.52,23.48,23.48,88400.0,13.1066,13.1178,13.0955,13.0955,88400.0
2005-07-05 15:10:00,23.48,23.52,23.46,23.47,116200.0,13.0955,13.1178,13.0843,13.0899,116200.0
2005-07-05 15:20:00,23.47,23.55,23.47,23.5,132000.0,13.0899,13.1345,13.0899,13.1066,132000.0
2005-07-05 15:30:00,23.5,23.58,23.49,23.57,169000.0,13.1066,13.1513,13.1011,13.1457,169000.0
2005-07-05 15:40:00,23.57,23.68,23.55,23.68,200000.0,13.1457,13.207,13.1345,13.207,200000.0
2005-07-05 15:50:00,23.69,23.75,23.67,23.69,306800.0,13.2126,13.2461,13.2014,13.2126,306800.0
2005-07-06 09:30:00,23.83,23.85,23.43,23.5,240600.0,13.2907,13.3018,13.0676,13.1066,240600.0
2005-07-06 09:40:00,23.5,23.58,23.42,23.47,197800.0,13.1066,13.1513,13.062,13.0899,197800.0
2005-07-06 09:50:00,23.46,24.1,23.45,24.08,340200.0,13.0843,13.4413,13.0787,13.4301,340200.0
2005-07-06 10:00:00,24.06,24.17,24.0,24.11,358400.0,13.419,13.4803,13.3855,13.4469,358400.0
2005-07-06 10:10:00,24.11,24.12,23.96,23.97,221400.0,13.4469,13.4524,13.3632,13.3688,221400.0
2005-07-06 10:20:00,23.97,24.0,23.83,23.88,151800.0,13.3688,13.3855,13.2907,13.3186,151800.0
2005-07-06 10:30:00,23.88,24.02,23.86,23.98,182000.0,13.3186,13.3967,13.3074,13.3743,182000.0
2005-07-06 10:40:00,23.98,24.0,23.95,24.0,142800.0,13.3743,13.3855,13.3576,13.3855,142800.0
2005-07-06 10:50:00,24.01,24.17,24.01,24.1,235400.0,13.3911,13.4803,13.3911,13.4413,235400.0
2005-07-06 11:00:00,24.1,24.1,24.01,24.02,332200.0,13.4413,13.4413,13.3911,13.3967,332200.0
2005-07-06 11:10:00,24.02,24.05,23.97,23.97,102000.0,13.3967,13.4134,13.3688,13.3688,102000.0
2005-07-06 11:20:00,23.97,23.98,23.93,23.95,113000.0,13.3688,13.3743,13.3465,13.3576,113000.0
2005-07-06 11:30:00,23.93,23.95,23.92,23.95,93000.0,13.3465,13.3576,13.3409,13.3576,93000.0
2005-07-06 11:40:00,23.94,23.94,23.89,23.91,53000.0,13.352,13.352,13.3242,13.3353,53000.0
2005-07-06 11:50:00,23.91,23.91,23.85,23.86,75600.0,13.3353,13.3353,13.3018,13.3074,75600.0
2005-07-06 12:00:00,23.85,23.89,23.82,23.85,132400.0,13.3018,13.3242,13.2851,13.3018,132400.0
2005-07-06 12:10:00,23.84,23.88,23.84,23.87,47800.0,13.2963,13.3186,13.2963,13.313,47800.0
2005-07-06 12:20:00,23.86,23.93,23.86,23.89,75200.0,13.3074,13.3465,13.3074,13.3242,75200.0
2005-07-06 12:30:00,23.9,23.97,23.87,23.96,84800.0,13.3297,13.3688,13.313,13.3632,84800.0
2005-07-06 12:40:00,23.96,23.98,23.94,23.95,155200.0,13.3632,13.3743,13.352,13.3576,155200.0
2005-07-06 12:50:00,23.95,23.96,23.92,23.96,64800.0,13.3576,13.3632,13.3409,13.3632,64800.0
2005-07-06 13:00:00,23.94,24.05,23.94,23.98,169400.0,13.352,13.4134,13.352,13.3743,169400.0
2005-07-06 13:10:00,23.98,24.31,23.98,24.31,267800.0,13.3743,13.5584,13.3743,13.5584,267800.0
2005-07-06 13:20:00,24.31,24.35,24.27,24.28,143800.0,13.5584,13.5807,13.5361,13.5417,143800.0
2005-07-06 13:30:00,24.28,24.36,24.27,24.29,134200.0,13.5417,13.5863,13.5361,13.5472,134200.0
2005-07-06 13:40:00,24.29,24.32,24.28,24.31,110400.0,13.5472,13.564,13.5417,13.5584,110400.0
2005-07-06 13:50:00,24.31,24.36,24.29,24.34,91000.0,13.5584,13.5863,13.5472,13.5751,91000.0
2005-07-06 14:00:00,24.35,24.35,24.28,24.29,132000.0,13.5807,13.5807,13.5417,13.5472,132000.0
2005-07-06 14:10:00,24.3,24.33,24.27,24.32,85800.0,13.5528,13.5696,13.5361,13.564,85800.0
2005-07-06 14:20:00,24.32,24.33,24.22,24.24,135400.0,13.564,13.5696,13.5082,13.5194,135400.0
2005-07-06 14:30:00,24.25,24.25,24.16,24.17,161000.0,13.5249,13.5249,13.4747,13.4803,161000.0
2005-07-06 14:40:00,24.17,24.18,24.11,24.11,83400.0,13.4803,13.4859,13.4469,13.4469,83400.0
2005-07-06 14:50:00,24.1,24.13,24.05,24.05,105400.0,13.4413,13.458,13.4134,13.4134,105400.0
2005-07-06 15:00:00,24.05,24.06,24.0,24.05,76400.0,13.4134,13.419,13.3855,13.4134,76400.0
2005-07-06 15:10:00,24.04,24.11,24.03,24.06,148000.0,13.4078,13.4469,13.4022,13.419,148000.0
2005-07-06 15:20:00,24.06,24.07,23.97,24.06,115400.0,13.419,13.4245,13.3688,13.419,115400.0
2005-07-06 15:30:00,24.05,24.06,23.97,23.97,183000.0,13.4134,13.419,13.3688,13.3688,183000.0
2005-07-06 15:40:00,23.98,23.99,23.93,23.95,147200.0,13.3743,13.3799,13.3465,13.3576,147200.0
2005-07-06 15:50:00,23.95,23.97,23.92,23.95,197000.0,13.3576,13.3688,13.3409,13.3576,197000.0
2005-07-07 09:30:00,23.85,24.24,23.83,24.18,405000.0,13.3018,13.5194,13.2907,13.4859,405000.0
2005-07-07 09:40:00,24.18,24.19,23.81,23.88,391400.0,13.4859,13.4915,13.2795,13.3186,391400.0
2005-07-07 09:50:00,23.88,23.95,23.75,23.75,299600.0,13.3186,13.3576,13.2461,13.2461,299600.0
2005-07-07 10:00:00,23.75,23.95,23.72,23.94,221400.0,13.2461,13.3576,13.2293,13.352,221400.0
2005-07-07 10:10:00,23.94,23.96,23.83,23.86,131400.0,13.352,13.3632,13.2907,13.3074,131400.0
2005-07-07 10:20:00,23.87,23.88,23.82,23.84,129000.0,13.313,13.3186,13.2851,13.2963,129000.0
2005-07-07 10:30:00,23.81,23.86,23.71,23.72,147200.0,13.2795,13.3074,13.2238,13.2293,147200.0
2005-07-07 10:40:00,23.71,23.71,23.62,23.7,169800.0,13.2238,13.2238,13.1736,13.2182,169800.0
2005-07-07 10:50:00,23.7,23.75,23.67,23.71,188800.0,13.2182,13.2461,13.2014,13.2238,188800.0
2005-07-07 11:00:00,23.69,23.73,23.68,23.71,94000.0,13.2126,13.2349,13.207,13.2238,94000.0
2005-07-07 11:10:00,23.7,23.77,23.65,23.7,175400.0,13.2182,13.2572,13.1903,13.2182,175400.0
2005-07-07 11:20:00,23.7,23.74,23.68,23.71,263200.0,13.2182,13.2405,13.207,13.2238,263200.0
2005-07-07 11:30:00,23.71,23.73,23.68,23.72,122400.0,13.2238,13.2349,13.207,13.2293,122400.0
2005-07-07 11:40:00,23.71,23.72,23.66,23.7,66400.0,13.2238,13.2293,13.1959,13.2182,66400.0
2005-07-07 11:50:00,23.7,23.73,23.66,23.72,117000.0,13.2182,13.2349,13.1959,13.2293,117000.0
2005-07-07 12:00:00,23.72,23.73,23.67,23.72,146400.0,13.2293,13.2349,13.2014,13.2293,146400.0
2005-07-07 12:10:00,23.71,23.74,23.68,23.71,288000.0,13.2238,13.2405,13.207,13.2238,288000.0
2005-07-07 12:20:00,23.71,23.71,23.65,23.66,284000.0,13.2238,13.2238,13.1903,13.1959,284000.0
2005-07-07 12:30:00,23.64,23.67,23.61,23.63,228200.0,13.1847,13.2014,13.168,13.1791,228200.0
2005-07-07 12:40:00,23.62,23.73,23.62,23.71,209200.0,13.1736,13.2349,13.1736,13.2238,209200.0
2005-07-07 12:50:00,23.71,23.72,23.67,23.69,243000.0,13.2238,13.2293,13.2014,13.2126,243000.0
2005-07-07 13:00:00,23.7,23.79,23.68,23.79,234800.0,13.2182,13.2684,13.207,13.2684,234800.0
2005-07-07 13:10:00,23.77,23.78,23.66,23.66,241000.0,13.2572,13.2628,13.1959,13.1959,241000.0
2005-07-07 13:20:00,23.66,23.67,23.63,23.66,96600.0,13.1959,13.2014,13.1791,13.1959,96600.0
2005-07-07 13:30:00,23.66,23.68,23.65,23.68,244600.0,13.1959,13.207,13.1903,13.207,244600.0
2005-07-07 13:40:00,23.67,23.82,23.67,23.81,576200.0,13.2014,13.2851,13.2014,13.2795,576200.0
2005-07-07 13:50:00,23.82,23.82,23.76,23.77,135400.0,13.2851,13.2851,13.2516,13.2572,135400.0
2005-07-07 14:00:00,23.78,23.82,23.75,23.8,184400.0,13.2628,13.2851,13.2461,13.274,184400.0
2005-07-07 14:10:00,23.8,23.83,23.77,23.81,156200.0,13.274,13.2907,13.2572,13.2795,156200.0
2005-07-07 14:20:00,23.81,23.85,23.8,23.82,155200.0,13.2795,13.3018,13.274,13.2851,155200.0
2005-07-07 14:30:00,23.81,23.85,23.81,23.84,155000.0,13.2795,13.3018,13.2795,13.2963,155000.0
2005-07-07 14:40:00,23.83,23.85,23.79,23.8,201400.0,13.2907,13.3018,13.2684,13.274,201400.0
2005-07-07 14:50:00,23.8,23.82,23.78,23.81,142400.0,13.274,13.2851,13.2628,13.2795,142400.0
2005-07-07 15:00:00,23.81,23.86,23.8,23.85,355600.0,13.2795,13.3074,13.274,13.3018,355600.0
2005-07-07 15:10:00,23.85,23.93,23.85,23.92,353800.0,13.3018,13.3465,13.3018,13.3409,353800.0
2005-07-07 15:20:00,23.91,23.98,23.89,23.97,237200.0,13.3353,13.3743,13.3242,13.3688,237200.0
2005-07-07 15:30:00,23.97,24.05,23.96,24.04,255000.0,13.3688,13.4134,13.3632,13.4078,255000.0
2005-07-07 15:40:00,24.05,24.15,24.05,24.14,328800.0,13.4134,13.4692,13.4134,13.4636,328800.0
2005-07-07 15:50:00,24.14,24.18,24.11,24.17,505200.0,13.4636,13.4859,13.4469,13.4803,505200.0
2005-07-08 09:30:00,24.25,24.42,24.15,24.33,393200.0,13.5249,13.6197,13.4692,13.5696,393200.0
2005-07-08 09:40:00,24.37,24.6,24.29,24.46,532200.0,13.5919,13.7201,13.5472,13.6421,532200.0
2005-07-08 09:50:00,24.45,24.63,24.26,24.27,326800.0,13.6365,13.7369,13.5305,13.5361,326800.0
2005-07-08 10:00:00,24.27,24.43,24.27,24.36,248200.0,13.5361,13.6253,13.5361,13.5863,248200.0
2005-07-08 10:10:00,24.37,24.47,24.35,24.36,210800.0,13.5919,13.6476,13.5807,13.5863,210800.0
2005-07-08 10:20:00,24.37,24.42,24.34,24.35,145600.0,13.5919,13.6197,13.5751,13.5807,145600.0
2005-07-08 10:30:00,24.35,24.4,24.29,24.33,150400.0,13.5807,13.6086,13.5472,13.5696,150400.0
2005-07-08 10:40:00,24.34,24.34,24.29,24.34,146600.0,13.5751,13.5751,13.5472,13.5751,146600.0
2005-07-08 10:50:00,24.36,24.5,24.35,24.48,160400.0,13.5863,13.6644,13.5807,13.6532,160400.0
2005-07-08 11:00:00,24.5,24.56,24.49,24.51,488600.0,13.6644,13.6978,13.6588,13.6699,488600.0
2005-07-08 11:10:00,24.52,24.54,24.49,24.5,223400.0,13.6755,13.6867,13.6588,13.6644,223400.0
2005-07-08 11:20:00,24.5,24.54,24.5,24.52,168000.0,13.6644,13.6867,13.6644,13.6755,168000.0
2005-07-08 11:30:00,24.52,24.53,24.5,24.51,114000.0,13.6755,13.6811,13.6644,13.6699,114000.0
2005-07-08 11:40:00,24.5,24.51,24.45,24.46,248800.0,13.6644,13.6699,13.6365,13.6421,248800.0
2005-07-08 11:50:00,24.46,24.49,24.45,24.47,141400.0,13.6421,13.6588,13.6365,13.6476,141400.0
2005-07-08 12:00:00,24.49,24.49,24.44,24.48,56400.0,13.6588,13.6588,13.6309,13.6532,56400.0
2005-07-08 12:10:00,24.48,24.49,24.48,24.48,65600.0,13.6532,13.6588,13.6532,13.6532,65600.0
2005-07-08 12:20:00,24.48,24.49,24.47,24.49,59600.0,13.6532,13.6588,13.6476,13.6588,59600.0
2005-07-08 12:30:00,24.49,24.52,24.47,24.5,91000.0,13.6588,13.6755,13.6476,13.6644,91000.0
2005-07-08 12:40:00,24.5,24.53,24.48,24.52,136200.0,13.6644,13.6811,13.6532,13.6755,136200.0
2005-07-08 12:50:00,24.52,24.52,24.44,24.45,167600.0,13.6755,13.6755,13.6309,13.6365,167600.0
2005-07-08 13:00:00,24.45,24.45,24.4,24.41,202200.0,13.6365,13.6365,13.6086,13.6142,202200.0
2005-07-08 13:10:00,24.41,24.41,24.38,24.39,77400.0,13.6142,13.6142,13.5974,13.603,77400.0
2005-07-08 13:20:00,24.39,24.4,24.38,24.39,87800.0,13.603,13.6086,13.5974,13.603,87800.0
2005-07-08 13:30:00,24.38,24.43,24.38,24.41,122000.0,13.5974,13.6253,13.5974,13.6142,122000.0
2005-07-08 13:40:00,24.42,24.43,24.4,24.42,105600.0,13.6197,13.6253,13.6086,13.6197,105600.0
2005-07-08 13:50:00,24.41,24.45,24.41,24.43,64800.0,13.6142,13.6365,13.6142,13.6253,64800.0
2005-07-08 14:00:00,24.43,24.47,24.41,24.42,132800.0,13.6253,13.6476,13.6142,13.6197,132800.0
2005-07-08 14:10:00,24.42,24.44,24.41,24.43,35800.0,13.6197,13.6309,13.6142,13.6253,35800.0
2005-07-08 14:20:00,24.44,24.5,24.43,24.5,131400.0,13.6309,13.6644,13.6253,13.6644,131400.0
2005-07-08 14:30:00,24.49,24.5,24.47,24.47,83400.0,13.6588,13.6644,13.6476,13.6476,83400.0
2005-07-08 14:40:00,24.47,24.5,24.46,24.5,119000.0,13.6476,13.6644,13.6421,13.6644,119000.0
2005-07-08 14:50:00,24.5,24.54,24.49,24.53,101400.0,13.6644,13.6867,13.6588,13.6811,101400.0
2005-07-08 15:00:00,24.53,24.53,24.5,24.51,133800.0,13.6811,13.6811,13.6644,13.6699,133800.0
2005-07-08 15:10:00,24.5,24.51,24.48,24.5,121800.0,13.6644,13.6699,13.6532,13.6644,121800.0
2005-07-08 15:20:00,24.49,24.59,24.49,24.58,163000.0,13.6588,13.7146,13.6588,13.709,163000.0
2005-07-08 15:30:00,24.58,24.58,24.51,24.55,143000.0,13.709,13.709,13.6699,13.6923,143000.0
2005-07-08 15:40:00,24.55,24.6,24.55,24.57,137200.0,13.6923,13.7201,13.6923,13.7034,137200.0
2005-07-08 15:50:00,24.57,24.59,24.53,24.56,195400.0,13.7034,13.7146,13.6811,13.6978,195400.0
2005-07-11 09:30:00,24.55,24.87,24.55,24.86,264000.0,13.6923,13.8707,13.6923,13.8651,264000.0
2005-07-11 09:40:00,24.86,24.93,24.78,24.81,201800.0,13.8651,13.9042,13.8205,13.8373,201800.0
2005-07-11 09:50:00,24.8,24.9,24.76,24.78,186000.0,13.8317,13.8875,13.8094,13.8205,186000.0
2005-07-11 10:00:00,24.78,24.78,24.66,24.7,266400.0,13.8205,13.8205,13.7536,13.7759,266400.0
2005-07-11 10:10:00,24.7,24.77,24.7,24.74,208800.0,13.7759,13.815,13.7759,13.7982,208800.0
2005-07-11 10:20:00,24.75,24.8,24.72,24.8,113200.0,13.8038,13.8317,13.7871,13.8317,113200.0
2005-07-11 10:30:00,24.79,24.84,24.78,24.8,133400.0,13.8261,13.854,13.8205,13.8317,133400.0
2005-07-11 10:40:00,24.8,24.86,24.8,24.85,108600.0,13.8317,13.8651,13.8317,13.8596,108600.0
2005-07-11 10:50:00,24.85,24.86,24.78,24.79,179000.0,13.8596,13.8651,13.8205,13.8261,179000.0
2005-07-11 11:00:00,24.8,24.8,24.71,24.77,251800.0,13.8317,13.8317,13.7815,13.815,251800.0
2005-07-11 11:10:00,24.76,24.79,24.75,24.79,118000.0,13.8094,13.8261,13.8038,13.8261,118000.0
2005-07-11 11:20:00,24.79,24.84,24.76,24.78,91200.0,13.8261,13.854,13.8094,13.8205,91200.0
2005-07-11 11:30:00,24.79,24.84,24.78,24.81,72400.0,13.8261,13.854,13.8205,13.8373,72400.0
2005-07-11 11:40:00,24.81,24.83,24.8,24.82,76800.0,13.8373,13.8484,13.8317,13.8428,76800.0
2005-07-11 11:50:00,24.85,24.89,24.82,24.89,211000.0,13.8596,13.8819,13.8428,13.8819,211000.0
2005-07-11 12:00:00,24.89,24.95,24.89,24.9,95600.0,13.8819,13.9153,13.8819,13.8875,95600.0
2005-07-11 12:10:00,24.9,24.91,24.85,24.85,70000.0,13.8875,13.893,13.8596,13.8596,70000.0
2005-07-11 12:20:00,24.85,24.85,24.81,24.81,120400.0,13.8596,13.8596,13.8373,13.8373,120400.0
2005-07-11 12:30:00,24.82,24.83,24.79,24.82,61600.0,13.8428,13.8484,13.8261,13.8428,61600.0
2005-07-11 12:40:00,24.82,24.83,24.73,24.73,109400.0,13.8428,13.8484,13.7926,13.7926,109400.0
2005-07-11 12:50:00,24.75,24.78,24.75,24.77,76000.0,13.8038,13.8205,13.8038,13.815,76000.0
2005-07-11 13:00:00,24.78,24.85,24.77,24.84,145600.0,13.8205,13.8596,13.815,13.854,145600.0
2005-07-11 13:10:00,24.84,24.86,24.83,24.85,69800.0,13.854,13.8651,13.8484,13.8596,69800.0
2005-07-11 13:20:00,24.85,24.88,24.85,24.88,56800.0,13.8596,13.8763,13.8596,13.8763,56800.0
2005-07-11 13:30:00,24.88,24.95,24.88,24.9,125200.0,13.8763,13.9153,13.8763,13.8875,125200.0
2005-07-11 13:40:00,24.91,24.92,24.88,24.91,78000.0,13.893,13.8986,13.8763,13.893,78000.0
2005-07-11 13:50:00,24.91,24.94,24.88,24.88,48200.0,13.893,13.9098,13.8763,13.8763,48200.0
2005-07-11 14:00:00,24.88,24.94,24.87,24.92,66600.0,13.8763,13.9098,13.8707,13.8986,66600.0
2005-07-11 14:10:00,24.93,24.93,24.88,24.91,30600.0,13.9042,13.9042,13.8763,13.893,30600.0
2005-07-11 14:20:00,24.91,24.96,24.9,24.96,89800.0,13.893,13.9209,13.8875,13.9209,89800.0
2005-07-11 14:30:00,24.96,25.03,24.94,25.03,125200.0,13.9209,13.96,13.9098,13.96,125200.0
2005-07-11 14:40:00,25.04,25.06,24.99,25.05,111000.0,13.9655,13.9767,13.9377,13.9711,111000.0
2005-07-11 14:50:00,25.05,25.1,25.04,25.09,76000.0,13.9711,13.999,13.9655,13.9934,76000.0
2005-07-11 15:00:00,25.09,25.1,25.0,25.01,100800.0,13.9934,13.999,13.9432,13.9488,100800.0
2005-07-11 15:10:00,25.01,25.09,25.0,25.07,159400.0,13.9488,13.9934,13.9432,13.9823,159400.0
2005-07-11 15:20:00,25.07,25.11,25.06,25.08,237800.0,13.9823,14.0046,13.9767,13.9878,237800.0
2005-07-11 15:30:00,25.08,25.16,25.08,25.16,174400.0,13.9878,14.0325,13.9878,14.0325,174400.0
2005-07-11 15:40:00,25.16,25.16,25.13,25.15,168000.0,14.0325,14.0325,14.0157,14.0269,168000.0
2005-07-11 15:50:00,25.19,25.33,25.16,25.27,537000.0,14.0492,14.1273,14.0325,14.0938,537000.0
2005-07-12 09:30:00,25.1,25.12,24.86,24.88,302400.0,13.999,14.0102,13.8651,13.8763,302400.0
2005-07-12 09:40:00,24.88,25.19,24.83,25.18,288400.0,13.8763,14.0492,13.8484,14.0436,288400.0
2005-07-12 09:50:00,25.18,25.24,25.12,25.17,188200.0,14.0436,14.0771,14.0102,14.038,188200.0
2005-07-12 10:00:00,25.17,25.18,24.87,24.96,182000.0,14.038,14.0436,13.8707,13.9209,182000.0
2005-07-12 10:10:00,24.97,25.1,24.91,24.96,248200.0,13.9265,13.999,13.893,13.9209,248200.0
2005-07-12 10:20:00,24.96,24.96,24.85,24.85,181600.0,13.9209,13.9209,13.8596,13.8596,181600.0
2005-07-12 10:30:00,24.85,24.92,24.82,24.91,189600.0,13.8596,13.8986,13.8428,13.893,189600.0
2005-07-12 10:40:00,24.91,24.97,24.9,24.92,228000.0,13.893,13.9265,13.8875,13.8986,228000.0
2005-07-12 10:50:00,24.92,24.97,24.9,24.91,263200.0,13.8986,13.9265,13.8875,13.893,263200.0
2005-07-12 11:00:00,24.91,24.92,24.85,24.86,70200.0,13.893,13.8986,13.8596,13.8651,70200.0
2005-07-12 11:10:00,24.86,24.86,24.82,24.84,143000.0,13.8651,13.8651,13.8428,13.854,143000.0
2005-07-12 11:20:00,24.84,24.85,24.8,24.8,121800.0,13.854,13.8596,13.8317,13.8317,121800.0
2005-07-12 11:30:00,24.81,24.92,24.79,24.92,110600.0,13.8373,13.8986,13.8261,13.8986,110600.0
2005-07-12 11:40:00,24.92,24.92,24.74,24.75,175200.0,13.8986,13.8986,13.7982,13.8038,175200.0
2005-07-12 11:50:00,24.75,24.77,24.73,24.75,95200.0,13.8038,13.815,13.7926,13.8038,95200.0
2005-07-12 12:00:00,24.75,24.81,24.75,24.78,125000.0,13.8038,13.8373,13.8038,13.8205,125000.0
2005-07-12 12:10:00,24.78,24.81,24.77,24.79,158800.0,13.8205,13.8373,13.815,13.8261,158800.0
2005-07-12 12:20:00,24.79,24.85,24.79,24.82,70600.0,13.8261,13.8596,13.8261,13.8428,70600.0
2005-07-12 12:30:00,24.82,24.82,24.75,24.8,78000.0,13.8428,13.8428,13.8038,13.8317,78000.0
2005-07-12 12:40:00,24.81,24.88,24.8,24.86,72400.0,13.8373,13.8763,13.8317,13.8651,72400.0
2005-07-12 12:50:00,24.86,24.88,24.86,24.88,37400.0,13.8651,13.8763,13.8651,13.8763,37400.0
2005-07-12 13:00:00,24.87,24.88,24.81,24.83,61000.0,13.8707,13.8763,13.8373,13.8484,61000.0
2005-07-12 13:10:00,24.83,24.88,24.81,24.88,69200.0,13.8484,13.8763,13.8373,13.8763,69200.0
2005-07-12 13:20:00,24.87,24.87,24.81,24.84,77800.0,13.8707,13.8707,13.8373,13.854,77800.0
2005-07-12 13:30:00,24.84,24.89,24.82,24.83,139200.0,13.854,13.8819,13.8428,13.8484,139200.0
2005-07-12 13:40:00,24.84,24.88,24.82,24.86,80600.0,13.854,13.8763,13.8428,13.8651,80600.0
2005-07-12 13:50:00,24.87,25.18,24.86,25.15,304400.0,13.8707,14.0436,13.8651,14.0269,304400.0
2005-07-12 14:00:00,25.14,25.15,24.97,24.98,218600.0,14.0213,14.0269,13.9265,13.9321,218600.0
2005-07-12 14:10:00,25.0,25.15,24.98,25.14,77600.0,13.9432,14.0269,13.9321,14.0213,77600.0
2005-07-12 14:20:00,25.13,25.27,25.13,25.17,269000.0,14.0157,14.0938,14.0157,14.038,269000.0
2005-07-12 14:30:00,25.17,25.25,25.14,25.14,138800.0,14.038,14.0827,14.0213,14.0213,138800.0
2005-07-12 14:40:00,25.15,25.15,25.06,25.11,131200.0,14.0269,14.0269,13.9767,14.0046,131200.0
2005-07-12 14:50:00,25.11,25.11,25.0,25.0,245800.0,14.0046,14.0046,13.9432,13.9432,245800.0
2005-07-12 15:00:00,25.0,25.13,24.99,25.13,410400.0,13.9432,14.0157,13.9377,14.0157,410400.0
2005-07-12 15:10:00,25.13,25.18,25.13,25.15,161600.0,14.0157,14.0436,14.0157,14.0269,161600.0
2005-07-12 15:20:00,25.14,25.15,25.12,25.14,103000.0,14.0213,14.0269,14.0102,14.0213,103000.0
2005-07-12 15:30:00,25.13,25.14,25.07,25.12,123000.0,14.0157,14.0213,13.9823,14.0102,123000.0
2005-07-12 15:40:00,25.13,25.13,25.0,25.0,226400.0,14.0157,14.0157,13.9432,13.9432,226400.0
2005-07-12 15:50:00,25.0,25.06,24.99,25.0,268200.0,13.9432,13.9767,13.9377,13.9432,268200.0
2005-07-13 09:30:00,24.75,24.96,24.75,24.85,249400.0,13.8038,13.9209,13.8038,13.8596,249400.0
2005-07-13 09:40:00,24.86,24.93,24.78,24.78,199800.0,13.8651,13.9042,13.8205,13.8205,199800.0
2005-07-13 09:50:00,24.77,24.96,24.77,24.96,140000.0,13.815,13.9209,13.815,13.9209,140000.0
2005-07-13 10:00:00,24.95,25.0,24.89,24.92,76200.0,13.9153,13.9432,13.8819,13.8986,76200.0
2005-07-13 10:10:00,24.92,24.92,24.77,24.79,112400.0,13.8986,13.8986,13.815,13.8261,112400.0
2005-07-13 10:20:00,24.78,24.84,24.73,24.84,96800.0,13.8205,13.854,13.7926,13.854,96800.0
2005-07-13 10:30:00,24.84,24.92,24.84,24.85,119600.0,13.854,13.8986,13.854,13.8596,119600.0
2005-07-13 10:40:00,24.84,24.85,24.8,24.85,84400.0,13.854,13.8596,13.8317,13.8596,84400.0
2005-07-13 10:50:00,24.85,24.93,24.8,24.9,48800.0,13.8596,13.9042,13.8317,13.8875,48800.0
2005-07-13 11:00:00,24.9,24.93,24.83,24.85,155200.0,13.8875,13.9042,13.8484,13.8596,155200.0
2005-07-13 11:10:00,24.85,24.92,24.84,24.87,98000.0,13.8596,13.8986,13.854,13.8707,98000.0
2005-07-13 11:20:00,24.89,24.96,24.89,24.96,64800.0,13.8819,13.9209,13.8819,13.9209,64800.0
2005-07-13 11:30:00,24.98,25.05,24.95,25.02,163600.0,13.9321,13.9711,13.9153,13.9544,163600.0
2005-07-13 11:40:00,25.03,25.03,24.99,25.0,99000.0,13.96,13.96,13.9377,13.9432,99000.0
2005-07-13 11:50:00,25.0,25.03,24.98,25.03,134000.0,13.9432,13.96,13.9321,13.96,134000.0
2005-07-13 12:00:00,25.06,25.16,25.05,25.15,110200.0,13.9767,14.0325,13.9711,14.0269,110200.0
2005-07-13 12:10:00,25.15,25.21,25.15,25.2,82800.0,14.0269,14.0604,14.0269,14.0548,82800.0
2005-07-13 12:20:00,25.2,25.21,25.13,25.2,90400.0,14.0548,14.0604,14.0157,14.0548,90400.0
2005-07-13 12:30:00,25.2,25.2,25.14,25.14,67800.0,14.0548,14.0548,14.0213,14.0213,67800.0
2005-07-13 12:40:00,25.15,25.19,25.13,25.17,56200.0,14.0269,14.0492,14.0157,14.038,56200.0
2005-07-13 12:50:00,25.17,25.18,25.13,25.15,55400.0,14.038,14.0436,14.0157,14.0269,55400.0
2005-07-13 13:00:00,25.16,25.16,25.0,25.05,184000.0,14.0325,14.0325,13.9432,13.9711,184000.0
2005-07-13 13:10:00,25.04,25.07,25.01,25.03,59600.0,13.9655,13.9823,13.9488,13.96,59600.0
2005-07-13 13:20:00,25.03,25.1,25.03,25.1,43600.0,13.96,13.999,13.96,13.999,43600.0
2005-07-13 13:30:00,25.1,25.1,25.02,25.06,46000.0,13.999,13.999,13.9544,13.9767,46000.0
2005-07-13 13:40:00,25.05,25.09,25.03,25.03,92800.0,13.9711,13.9934,13.96,13.96,92800.0
2005-07-13 13:50:00,25.03,25.14,25.03,25.13,50200.0,13.96,14.0213,13.96,14.0157,50200.0
2005-07-13 14:00:00,25.13,25.15,25.12,25.14,66800.0,14.0157,14.0269,14.0102,14.0213,66800.0
2005-07-13 14:10:00,25.14,25.17,25.14,25.15,61400.0,14.0213,14.038,14.0213,14.0269,61400.0
2005-07-13 14:20:00,25.15,25.16,25.09,25.14,173800.0,14.0269,14.0325,13.9934,14.0213,173800.0
2005-07-13 14:30:00,25.14,25.18,25.13,25.18,91000.0,14.0213,14.0436,14.0157,14.0436,91000.0
2005-07-13 14:40:00,25.18,25.21,25.17,25.18,90400.0,14.0436,14.0604,14.038,14.0436,90400.0
2005-07-13 14:50:00,25.18,25.22,25.18,25.21,121200.0,14.0436,14.0659,14.0436,14.0604,121200.0
2005-07-13 15:00:00,25.21,25.27,25.18,25.27,187600.0,14.0604,14.0938,14.0436,14.0938,187600.0
2005-07-13 15:10:00,25.27,25.29,25.25,25.28,93000.0,14.0938,14.105,14.0827,14.0994,93000.0
2005-07-13 15:20:00,25.29,25.32,25.28,25.29,79200.0,14.105,14.1217,14.0994,14.105,79200.0
2005-07-13 15:30:00,25.29,25.34,25.28,25.3,167400.0,14.105,14.1329,14.0994,14.1105,167400.0
2005-07-13 15:40:00,25.3,25.31,25.25,25.27,104200.0,14.1105,14.1161,14.0827,14.0938,104200.0
2005-07-13 15:50:00,25.26,25.28,25.25,25.28,151800.0,14.0882,14.0994,14.0827,14.0994,151800.0
2005-07-14 09:30:00,25.5,25.6,25.38,25.55,221000.0,14.2221,14.2779,14.1552,14.25,221000.0
2005-07-14 09:40:00,25.55,25.55,25.33,25.33,352600.0,14.25,14.25,14.1273,14.1273,352600.0
2005-07-14 09:50:00,25.34,25.47,25.28,25.3,156800.0,14.1329,14.2054,14.0994,14.1105,156800.0
2005-07-14 10:00:00,25.3,25.42,25.3,25.34,91400.0,14.1105,14.1775,14.1105,14.1329,91400.0
2005-07-14 10:10:00,25.34,25.34,25.22,25.24,171800.0,14.1329,14.1329,14.0659,14.0771,171800.0
2005-07-14 10:20:00,25.24,25.25,25.18,25.21,226200.0,14.0771,14.0827,14.0436,14.0604,226200.0
2005-07-14 10:30:00,25.2,25.21,25.09,25.11,201000.0,14.0548,14.0604,13.9934,14.0046,201000.0
2005-07-14 10:40:00,25.1,25.19,25.09,25.18,113400.0,13.999,14.0492,13.9934,14.0436,113400.0
2005-07-14 10:50:00,25.18,25.24,25.15,25.15,92000.0,14.0436,14.0771,14.0269,14.0269,92000.0
2005-07-14 11:00:00,25.16,25.18,25.08,25.1,169600.0,14.0325,14.0436,13.9878,13.999,169600.0
2005-07-14 11:10:00,25.09,25.09,25.05,25.05,89600.0,13.9934,13.9934,13.9711,13.9711,89600.0
2005-07-14 11:20:00,25.05,25.11,25.05,25.09,86400.0,13.9711,14.0046,13.9711,13.9934,86400.0
2005-07-14 11:30:00,25.09,25.15,25.07,25.15,77000.0,13.9934,14.0269,13.9823,14.0269,77000.0
2005-07-14 11:40:00,25.14,25.14,25.07,25.09,107000.0,14.0213,14.0213,13.9823,13.9934,107000.0
2005-07-14 11:50:00,25.08,25.1,25.06,25.08,88200.0,13.9878,13.999,13.9767,13.9878,88200.0
2005-07-14 12:00:00,25.08,25.09,25.05,25.05,229000.0,13.9878,13.9934,13.9711,13.9711,229000.0
2005-07-14 12:10:00,25.05,25.07,25.01,25.04,120000.0,13.9711,13.9823,13.9488,13.9655,120000.0
2005-07-14 12:20:00,25.04,25.05,24.99,25.01,87000.0,13.9655,13.9711,13.9377,13.9488,87000.0
2005-07-14 12:30:00,25.02,25.03,24.96,24.96,46400.0,13.9544,13.96,13.9209,13.9209,46400.0
2005-07-14 12:40:00,24.96,24.99,24.93,24.98,62800.0,13.9209,13.9377,13.9042,13.9321,62800.0
2005-07-14 12:50:00,24.97,24.98,24.93,24.96,56200.0,13.9265,13.9321,13.9042,13.9209,56200.0
2005-07-14 13:00:00,24.95,24.98,24.91,24.92,52800.0,13.9153,13.9321,13.893,13.8986,52800.0
2005-07-14 13:10:00,24.93,24.96,24.91,24.91,53400.0,13.9042,13.9209,13.893,13.893,53400.0
2005-07-14 13:20:00,24.91,24.95,24.85,24.95,120400.0,13.893,13.9153,13.8596,13.9153,120400.0
2005-07-14 13:30:00,24.95,24.95,24.88,24.88,102200.0,13.9153,13.9153,13.8763,13.8763,102200.0
2005-07-14 13:40:00,24.89,24.89,24.86,24.89,86000.0,13.8819,13.8819,13.8651,13.8819,86000.0
2005-07-14 13:50:00,24.88,24.88,24.8,24.83,96200.0,13.8763,13.8763,13.8317,13.8484,96200.0
2005-07-14 14:00:00,24.83,24.91,24.83,24.87,80000.0,13.8484,13.893,13.8484,13.8707,80000.0
2005-07-14 14:10:00,24.86,24.88,24.82,24.86,70200.0,13.8651,13.8763,13.8428,13.8651,70200.0
2005-07-14 14:20:00,24.86,24.87,24.81,24.83,65200.0,13.8651,13.8707,13.8373,13.8484,65200.0
2005-07-14 14:30:00,24.82,24.83,24.8,24.81,52600.0,13.8428,13.8484,13.8317,13.8373,52600.0
2005-07-14 14:40:00,24.81,24.91,24.81,24.84,83800.0,13.8373,13.893,13.8373,13.854,83800.0
2005-07-14 14:50:00,24.84,24.89,24.8,24.84,53600.0,13.854,13.8819,13.8317,13.854,53600.0
2005-07-14 15:00:00,24.84,24.94,24.84,24.94,99000.0,13.854,13.9098,13.854,13.9098,99000.0
2005-07-14 15:10:00,24.94,25.02,24.91,24.93,204600.0,13.9098,13.9544,13.893,13.9042,204600.0
2005-07-14 15:20:00,24.93,24.95,24.86,24.86,120200.0,13.9042,13.9153,13.8651,13.8651,120200.0
2005-07-14 15:30:00,24.86,24.89,24.84,24.86,110200.0,13.8651,13.8819,13.854,13.8651,110200.0
2005-07-14 15:40:00,24.86,24.91,24.86,24.89,134000.0,13.8651,13.893,13.8651,13.8819,134000.0
2005-07-14 15:50:00,24.89,24.89,24.77,24.78,427800.0,13.8819,13.8819,13.815,13.8205,427800.0
2005-07-15 09:30:00,25.05,25.05,24.91,24.99,375000.0,13.9711,13.9711,13.893,13.9377,375000.0
2005-07-15 09:40:00,24.98,25.06,24.96,25.05,188200.0,13.9321,13.9767,13.9209,13.9711,188200.0
2005-07-15 09:50:00,25.05,25.06,24.97,25.06,192200.0,13.9711,13.9767,13.9265,13.9767,192200.0
2005-07-15 10:00:00,25.06,25.11,24.93,24.95,111400.0,13.9767,14.0046,13.9042,13.9153,111400.0
2005-07-15 10:10:00,24.97,25.1,24.95,25.08,117800.0,13.9265,13.999,13.9153,13.9878,117800.0
2005-07-15 10:20:00,25.07,25.08,24.93,24.99,82400.0,13.9823,13.9878,13.9042,13.9377,82400.0
2005-07-15 10:30:00,25.0,25.0,24.93,24.93,77600.0,13.9432,13.9432,13.9042,13.9042,77600.0
2005-07-15 10:40:00,24.93,24.93,24.88,24.89,82000.0,13.9042,13.9042,13.8763,13.8819,82000.0
2005-07-15 10:50:00,24.89,24.93,24.88,24.92,100400.0,13.8819,13.9042,13.8763,13.8986,100400.0
2005-07-15 11:00:00,24.92,24.92,24.81,24.83,167400.0,13.8986,13.8986,13.8373,13.8484,167400.0
2005-07-15 11:10:00,24.84,24.88,24.83,24.86,83200.0,13.854,13.8763,13.8484,13.8651,83200.0
2005-07-15 11:20:00,24.86,24.87,24.83,24.84,84000.0,13.8651,13.8707,13.8484,13.854,84000.0
2005-07-15 11:30:00,24.83,24.84,24.8,24.83,86200.0,13.8484,13.854,13.8317,13.8484,86200.0
2005-07-15 11:40:00,24.83,24.83,24.81,24.81,45200.0,13.8484,13.8484,13.8373,13.8373,45200.0
2005-07-15 11:50:00,24.81,24.82,24.78,24.79,80200.0,13.8373,13.8428,13.8205,13.8261,80200.0
2005-07-15 12:00:00,24.79,24.82,24.73,24.73,92400.0,13.8261,13.8428,13.7926,13.7926,92400.0
2005-07-15 12:10:00,24.73,24.77,24.71,24.75,50800.0,13.7926,13.815,13.7815,13.8038,50800.0
2005-07-15 12:20:00,24.75,24.77,24.7,24.75,46800.0,13.8038,13.815,13.7759,13.8038,46800.0
2005-07-15 12:30:00,24.77,24.77,24.74,24.75,46000.0,13.815,13.815,13.7982,13.8038,46000.0
2005-07-15 12:40:00,24.75,24.76,24.67,24.7,73400.0,13.8038,13.8094,13.7592,13.7759,73400.0
2005-07-15 12:50:00,24.68,24.69,24.63,24.64,78600.0,13.7648,13.7703,13.7369,13.7424,78600.0
2005-07-15 13:00:00,24.65,24.66,24.61,24.65,102800.0,13.748,13.7536,13.7257,13.748,102800.0
2005-07-15 13:10:00,24.65,24.66,24.62,24.62,116400.0,13.748,13.7536,13.7313,13.7313,116400.0
2005-07-15 13:20:00,24.59,24.61,24.56,24.57,136400.0,13.7146,13.7257,13.6978,13.7034,136400.0
2005-07-15 13:30:00,24.57,24.68,24.56,24.68,228000.0,13.7034,13.7648,13.6978,13.7648,228000.0
2005-07-15 13:40:00,24.68,24.79,24.68,24.75,169600.0,13.7648,13.8261,13.7648,13.8038,169600.0
2005-07-15 13:50:00,24.75,24.77,24.73,24.75,59400.0,13.8038,13.815,13.7926,13.8038,59400.0
2005-07-15 14:00:00,24.75,24.77,24.74,24.75,79200.0,13.8038,13.815,13.7982,13.8038,79200.0
2005-07-15 14:10:00,24.75,24.77,24.74,24.76,88200.0,13.8038,13.815,13.7982,13.8094,88200.0
2005-07-15 14:20:00,24.77,24.83,24.75,24.82,87400.0,13.815,13.8484,13.8038,13.8428,87400.0
2005-07-15 14:30:00,24.82,24.86,24.81,24.85,89600.0,13.8428,13.8651,13.8373,13.8596,89600.0
2005-07-15 14:40:00,24.85,24.85,24.8,24.8,118800.0,13.8596,13.8596,13.8317,13.8317,118800.0
2005-07-15 14:50:00,24.8,24.86,24.8,24.85,52800.0,13.8317,13.8651,13.8317,13.8596,52800.0
2005-07-15 15:00:00,24.85,24.91,24.84,24.89,142800.0,13.8596,13.893,13.854,13.8819,142800.0
2005-07-15 15:10:00,24.88,24.9,24.88,24.9,81000.0,13.8763,13.8875,13.8763,13.8875,81000.0
2005-07-15 15:20:00,24.89,24.93,24.89,24.9,78000.0,13.8819,13.9042,13.8819,13.8875,78000.0
2005-07-15 15:30:00,24.9,24.91,24.85,24.9,239000.0,13.8875,13.893,13.8596,13.8875,239000.0
2005-07-15 15:40:00,24.89,24.95,24.88,24.91,244200.0,13.8819,13.9153,13.8763,13.893,244200.0
2005-07-15 15:50:00,24.91,24.92,24.86,24.89,278400.0,13.893,13.8986,13.8651,13.8819,278400.0
2005-07-18 09:30:00,24.73,24.83,24.5,24.74,292400.0,13.7926,13.8484,13.6644,13.7982,292400.0
2005-07-18 09:40:00,24.75,24.9,24.65,24.9,295200.0,13.8038,13.8875,13.748,13.8875,295200.0
2005-07-18 09:50:00,24.91,25.16,24.9,25.04,355600.0,13.893,14.0325,13.8875,13.9655,355600.0
2005-07-18 10:00:00,25.03,25.05,24.95,25.05,273400.0,13.96,13.9711,13.9153,13.9711,273400.0
2005-07-18 10:10:00,25.05,25.06,25.0,25.02,196200.0,13.9711,13.9767,13.9432,13.9544,196200.0
2005-07-18 10:20:00,25.01,25.1,25.0,25.05,103200.0,13.9488,13.999,13.9432,13.9711,103200.0
2005-07-18 10:30:00,25.06,25.15,25.03,25.08,189400.0,13.9767,14.0269,13.96,13.9878,189400.0
2005-07-18 10:40:00,25.08,25.11,25.05,25.11,147200.0,13.9878,14.0046,13.9711,14.0046,147200.0
2005-07-18 10:50:00,25.11,25.13,25.04,25.04,269800.0,14.0046,14.0157,13.9655,13.9655,269800.0
2005-07-18 11:00:00,25.03,25.15,25.03,25.09,155000.0,13.96,14.0269,13.96,13.9934,155000.0
2005-07-18 11:10:00,25.08,25.13,25.05,25.05,112000.0,13.9878,14.0157,13.9711,13.9711,112000.0
2005-07-18 11:20:00,25.04,25.08,25.0,25.08,49800.0,13.9655,13.9878,13.9432,13.9878,49800.0
2005-07-18 11:30:00,25.08,25.09,25.0,25.0,69000.0,13.9878,13.9934,13.9432,13.9432,69000.0
2005-07-18 11:40:00,25.0,25.0,24.99,24.99,50800.0,13.9432,13.9432,13.9377,13.9377,50800.0
2005-07-18 11:50:00,24.99,25.0,24.98,25.0,43800.0,13.9377,13.9432,13.9321,13.9432,43800.0
2005-07-18 12:00:00,25.0,25.0,24.93,24.95,39400.0,13.9432,13.9432,13.9042,13.9153,39400.0
2005-07-18 12:10:00,24.95,24.99,24.94,24.97,20600.0,13.9153,13.9377,13.9098,13.9265,20600.0
2005-07-18 12:20:00,24.97,24.99,24.96,24.98,42200.0,13.9265,13.9377,13.9209,13.9321,42200.0
2005-07-18 12:30:00,24.98,24.99,24.96,24.98,27400.0,13.9321,13.9377,13.9209,13.9321,27400.0
2005-07-18 12:40:00,24.97,25.0,24.93,25.0,28600.0,13.9265,13.9432,13.9042,13.9432,28600.0
2005-07-18 12:50:00,25.0,25.04,24.99,25.01,81000.0,13.9432,13.9655,13.9377,13.9488,81000.0
2005-07-18 13:00:00,25.01,25.01,24.96,24.96,47200.0,13.9488,13.9488,13.9209,13.9209,47200.0
2005-07-18 13:10:00,24.96,24.97,24.94,24.97,29000.0,13.9209,13.9265,13.9098,13.9265,29000.0
2005-07-18 13:20:00,24.97,25.0,24.96,24.97,39800.0,13.9265,13.9432,13.9209,13.9265,39800.0
2005-07-18 13:30:00,24.97,25.0,24.95,24.99,68400.0,13.9265,13.9432,13.9153,13.9377,68400.0
2005-07-18 13:40:00,25.0,25.05,25.0,25.02,45000.0,13.9432,13.9711,13.9432,13.9544,45000.0
2005-07-18 13:50:00,25.02,25.09,25.02,25.09,53000.0,13.9544,13.9934,13.9544,13.9934,53000.0
2005-07-18 14:00:00,25.09,25.13,25.09,25.11,81200.0,13.9934,14.0157,13.9934,14.0046,81200.0
2005-07-18 14:10:00,25.11,25.13,25.11,25.11,86000.0,14.0046,14.0157,14.0046,14.0046,86000.0
2005-07-18 14:20:00,25.11,25.12,25.08,25.11,58600.0,14.0046,14.0102,13.9878,14.0046,58600.0
2005-07-18 14:30:00,25.11,25.14,25.08,25.1,60800.0,14.0046,14.0213,13.9878,13.999,60800.0
2005-07-18 14:40:00,25.1,25.1,25.07,25.08,89000.0,13.999,13.999,13.9823,13.9878,89000.0
2005-07-18 14:50:00,25.09,25.13,25.05,25.13,95400.0,13.9934,14.0157,13.9711,14.0157,95400.0
2005-07-18 15:00:00,25.11,25.12,25.03,25.04,84000.0,14.0046,14.0102,13.96,13.9655,84000.0
2005-07-18 15:10:00,25.04,25.07,25.04,25.05,94800.0,13.9655,13.9823,13.9655,13.9711,94800.0
2005-07-18 15:20:00,25.05,25.09,25.04,25.04,111600.0,13.9711,13.9934,13.9655,13.9655,111600.0
2005-07-18 15:30:00,25.04,25.06,25.0,25.0,115400.0,13.9655,13.9767,13.9432,13.9432,115400.0
2005-07-18 15:40:00,25.0,25.05,25.0,25.02,132600.0,13.9432,13.9711,13.9432,13.9544,132600.0
2005-07-18 15:50:00,25.0,25.01,24.96,24.96,162800.0,13.9432,13.9488,13.9209,13.9209,162800.0
2005-07-19 09:30:00,25.03,25.14,24.9,24.92,175800.0,13.96,14.0213,13.8875,13.8986,175800.0
2005-07-19 09:40:00,24.92,24.93,24.84,24.86,243600.0,13.8986,13.9042,13.854,13.8651,243600.0
2005-07-19 09:50:00,24.86,24.86,24.75,24.75,195800.0,13.8651,13.8651,13.8038,13.8038,195800.0
2005-07-19 10:00:00,24.75,24.98,24.68,24.96,213000.0,13.8038,13.9321,13.7648,13.9209,213000.0
2005-07-19 10:10:00,24.97,25.03,24.9,24.98,178400.0,13.9265,13.96,13.8875,13.9321,178400.0
2005-07-19 10:20:00,24.97,25.0,24.9,25.0,69600.0,13.9265,13.9432,13.8875,13.9432,69600.0
2005-07-19 10:30:00,25.02,25.08,25.0,25.03,186200.0,13.9544,13.9878,13.9432,13.96,186200.0
2005-07-19 10:40:00,25.03,25.11,25.03,25.11,279400.0,13.96,14.0046,13.96,14.0046,279400.0
2005-07-19 10:50:00,25.11,25.2,25.07,25.18,331800.0,14.0046,14.0548,13.9823,14.0436,331800.0
2005-07-19 11:00:00,25.18,25.25,25.14,25.18,288600.0,14.0436,14.0827,14.0213,14.0436,288600.0
2005-07-19 11:10:00,25.2,25.21,25.08,25.1,133400.0,14.0548,14.0604,13.9878,13.999,133400.0
2005-07-19 11:20:00,25.11,25.18,25.07,25.16,255400.0,14.0046,14.0436,13.9823,14.0325,255400.0
2005-07-19 11:30:00,25.16,25.25,25.15,25.24,104600.0,14.0325,14.0827,14.0269,14.0771,104600.0
2005-07-19 11:40:00,25.24,25.38,25.23,25.36,204800.0,14.0771,14.1552,14.0715,14.144,204800.0
2005-07-19 11:50:00,25.36,25.61,25.36,25.59,347800.0,14.144,14.2834,14.144,14.2723,347800.0
2005-07-19 12:00:00,25.59,25.85,25.59,25.78,560400.0,14.2723,14.4173,14.2723,14.3783,560400.0
2005-07-19 12:10:00,25.78,25.78,25.68,25.72,199800.0,14.3783,14.3783,14.3225,14.3448,199800.0
2005-07-19 12:20:00,25.7,25.75,25.69,25.7,251800.0,14.3336,14.3615,14.3281,14.3336,251800.0
2005-07-19 12:30:00,25.7,25.73,25.69,25.72,264200.0,14.3336,14.3504,14.3281,14.3448,264200.0
2005-07-19 12:40:00,25.72,25.73,25.65,25.65,75800.0,14.3448,14.3504,14.3058,14.3058,75800.0
2005-07-19 12:50:00,25.64,25.7,25.63,25.68,109800.0,14.3002,14.3336,14.2946,14.3225,109800.0
2005-07-19 13:00:00,25.68,25.77,25.66,25.72,190200.0,14.3225,14.3727,14.3113,14.3448,190200.0
2005-07-19 13:10:00,25.71,25.73,25.7,25.71,57800.0,14.3392,14.3504,14.3336,14.3392,57800.0
2005-07-19 13:20:00,25.7,25.71,25.63,25.68,105400.0,14.3336,14.3392,14.2946,14.3225,105400.0
2005-07-19 13:30:00,25.68,25.77,25.68,25.76,86000.0,14.3225,14.3727,14.3225,14.3671,86000.0
2005-07-19 13:40:00,25.75,25.78,25.71,25.75,96200.0,14.3615,14.3783,14.3392,14.3615,96200.0
2005-07-19 13:50:00,25.75,25.95,25.75,25.9,188400.0,14.3615,14.4731,14.3615,14.4452,188400.0
2005-07-19 14:00:00,25.9,25.95,25.85,25.85,189200.0,14.4452,14.4731,14.4173,14.4173,189200.0
2005-07-19 14:10:00,25.86,25.93,25.83,25.92,166600.0,14.4229,14.4619,14.4061,14.4563,166600.0
2005-07-19 14:20:00,25.92,25.93,25.89,25.9,101800.0,14.4563,14.4619,14.4396,14.4452,101800.0
2005-07-19 14:30:00,25.9,25.92,25.85,25.86,99800.0,14.4452,14.4563,14.4173,14.4229,99800.0
2005-07-19 14:40:00,25.86,25.86,25.83,25.84,97200.0,14.4229,14.4229,14.4061,14.4117,97200.0
2005-07-19 14:50:00,25.83,25.88,25.81,25.86,104400.0,14.4061,14.434,14.395,14.4229,104400.0
2005-07-19 15:00:00,25.85,25.86,25.82,25.85,81800.0,14.4173,14.4229,14.4006,14.4173,81800.0
2005-07-19 15:10:00,25.86,25.88,25.85,25.85,166600.0,14.4229,14.434,14.4173,14.4173,166600.0
2005-07-19 15:20:00,25.85,25.94,25.84,25.91,179600.0,14.4173,14.4675,14.4117,14.4508,179600.0
2005-07-19 15:30:00,25.91,25.92,25.8,25.81,154600.0,14.4508,14.4563,14.3894,14.395,154600.0
2005-07-19 15:40:00,25.82,25.83,25.74,25.76,275400.0,14.4006,14.4061,14.3559,14.3671,275400.0
2005-07-19 15:50:00,25.75,25.78,25.72,25.78,206000.0,14.3615,14.3783,14.3448,14.3783,206000.0
2005-07-20 09:30:00,25.6,25.98,25.56,25.93,277400.0,14.2779,14.4898,14.2556,14.4619,277400.0
2005-07-20 09:40:00,25.88,26.11,25.82,26.06,343600.0,14.434,14.5623,14.4006,14.5344,343600.0
2005-07-20 09:50:00,26.08,26.36,25.99,26.25,432800.0,14.5456,14.7017,14.4954,14.6404,432800.0
2005-07-20 10:00:00,26.23,26.29,26.13,26.25,320000.0,14.6292,14.6627,14.5735,14.6404,320000.0
2005-07-20 10:10:00,26.25,26.25,26.1,26.14,192000.0,14.6404,14.6404,14.5567,14.579,192000.0
2005-07-20 10:20:00,26.16,26.4,26.14,26.31,251000.0,14.5902,14.7241,14.579,14.6739,251000.0
2005-07-20 10:30:00,26.3,26.3,26.09,26.09,211400.0,14.6683,14.6683,14.5512,14.5512,211400.0
2005-07-20 10:40:00,26.1,26.17,26.07,26.1,216000.0,14.5567,14.5958,14.54,14.5567,216000.0
2005-07-20 10:50:00,26.1,26.32,26.09,26.32,95600.0,14.5567,14.6794,14.5512,14.6794,95600.0
2005-07-20 11:00:00,26.33,26.38,26.3,26.33,204800.0,14.685,14.7129,14.6683,14.685,204800.0
2005-07-20 11:10:00,26.31,26.47,26.31,26.46,104600.0,14.6739,14.7631,14.6739,14.7575,104600.0
2005-07-20 11:20:00,26.46,26.67,26.45,26.59,229000.0,14.7575,14.8746,14.7519,14.83,229000.0
2005-07-20 11:30:00,26.58,26.62,26.53,26.6,157600.0,14.8244,14.8468,14.7966,14.8356,157600.0
2005-07-20 11:40:00,26.59,26.65,26.58,26.62,252000.0,14.83,14.8635,14.8244,14.8468,252000.0
2005-07-20 11:50:00,26.62,26.65,26.6,26.65,132200.0,14.8468,14.8635,14.8356,14.8635,132200.0
2005-07-20 12:00:00,26.65,26.65,26.61,26.64,83200.0,14.8635,14.8635,14.8412,14.8579,83200.0
2005-07-20 12:10:00,26.63,26.7,26.63,26.65,121800.0,14.8523,14.8914,14.8523,14.8635,121800.0
2005-07-20 12:20:00,26.64,26.67,26.6,26.6,195200.0,14.8579,14.8746,14.8356,14.8356,195200.0
2005-07-20 12:30:00,26.6,26.65,26.59,26.62,148400.0,14.8356,14.8635,14.83,14.8468,148400.0
2005-07-20 12:40:00,26.61,26.64,26.59,26.59,79400.0,14.8412,14.8579,14.83,14.83,79400.0
2005-07-20 12:50:00,26.59,26.6,26.54,26.55,65800.0,14.83,14.8356,14.8021,14.8077,65800.0
2005-07-20 13:00:00,26.55,26.61,26.54,26.57,131200.0,14.8077,14.8412,14.8021,14.8189,131200.0
2005-07-20 13:10:00,26.57,26.6,26.56,26.6,106200.0,14.8189,14.8356,14.8133,14.8356,106200.0
2005-07-20 13:20:00,26.59,26.61,26.56,26.6,121000.0,14.83,14.8412,14.8133,14.8356,121000.0
2005-07-20 13:30:00,26.6,26.68,26.58,26.65,220400.0,14.8356,14.8802,14.8244,14.8635,220400.0
2005-07-20 13:40:00,26.65,26.73,26.63,26.7,143000.0,14.8635,14.9081,14.8523,14.8914,143000.0
2005-07-20 13:50:00,26.71,26.76,26.68,26.72,128400.0,14.8969,14.9248,14.8802,14.9025,128400.0
2005-07-20 14:00:00,26.72,26.72,26.65,26.68,187200.0,14.9025,14.9025,14.8635,14.8802,187200.0
2005-07-20 14:10:00,26.68,26.83,26.66,26.83,190000.0,14.8802,14.9639,14.8691,14.9639,190000.0
2005-07-20 14:20:00,26.83,26.94,26.77,26.83,342200.0,14.9639,15.0252,14.9304,14.9639,342200.0
2005-07-20 14:30:00,26.82,26.85,26.79,26.81,128800.0,14.9583,14.975,14.9416,14.9527,128800.0
2005-07-20 14:40:00,26.81,26.86,26.77,26.85,166200.0,14.9527,14.9806,14.9304,14.975,166200.0
2005-07-20 14:50:00,26.82,26.84,26.75,26.81,128200.0,14.9583,14.9695,14.9193,14.9527,128200.0
2005-07-20 15:00:00,26.81,26.85,26.76,26.83,148200.0,14.9527,14.975,14.9248,14.9639,148200.0
2005-07-20 15:10:00,26.83,26.97,26.82,26.97,332400.0,14.9639,15.042,14.9583,15.042,332400.0
2005-07-20 15:20:00,26.98,27.12,26.93,27.05,460400.0,15.0475,15.1256,15.0196,15.0866,460400.0
2005-07-20 15:30:00,27.04,27.05,26.93,27.0,448200.0,15.081,15.0866,15.0196,15.0587,448200.0
2005-07-20 15:40:00,27.0,27.04,26.9,26.97,307200.0,15.0587,15.081,15.0029,15.042,307200.0
2005-07-20 15:50:00,26.97,27.0,26.9,26.93,655000.0,15.042,15.0587,15.0029,15.0196,655000.0
2005-07-21 09:30:00,26.5,27.32,26.45,27.25,483600.0,14.7798,15.2372,14.7519,15.1981,483600.0
2005-07-21 09:40:00,27.24,27.35,27.08,27.15,323800.0,15.1925,15.2539,15.1033,15.1423,323800.0
2005-07-21 09:50:00,27.17,27.24,27.1,27.11,260800.0,15.1535,15.1925,15.1145,15.12,260800.0
2005-07-21 10:00:00,27.11,27.29,27.07,27.27,379000.0,15.12,15.2204,15.0977,15.2093,379000.0
2005-07-21 10:10:00,27.3,27.3,26.98,27.02,373800.0,15.226,15.226,15.0475,15.0698,373800.0
2005-07-21 10:20:00,27.0,27.0,26.58,26.75,264600.0,15.0587,15.0587,14.8244,14.9193,264600.0
2005-07-21 10:30:00,26.75,26.97,26.73,26.81,194800.0,14.9193,15.042,14.9081,14.9527,194800.0
2005-07-21 10:40:00,26.81,26.85,26.67,26.68,224000.0,14.9527,14.975,14.8746,14.8802,224000.0
2005-07-21 10:50:00,26.67,26.86,26.62,26.85,288200.0,14.8746,14.9806,14.8468,14.975,288200.0
2005-07-21 11:00:00,26.86,26.95,26.75,26.82,150200.0,14.9806,15.0308,14.9193,14.9583,150200.0
2005-07-21 11:10:00,26.84,26.99,26.82,26.93,75600.0,14.9695,15.0531,14.9583,15.0196,75600.0
2005-07-21 11:20:00,26.92,27.03,26.88,26.97,131600.0,15.0141,15.0754,14.9918,15.042,131600.0
2005-07-21 11:30:00,26.96,26.97,26.8,26.84,135000.0,15.0364,15.042,14.9471,14.9695,135000.0
2005-07-21 11:40:00,26.84,26.93,26.83,26.93,116800.0,14.9695,15.0196,14.9639,15.0196,116800.0
2005-07-21 11:50:00,26.94,26.95,26.85,26.91,109200.0,15.0252,15.0308,14.975,15.0085,109200.0
2005-07-21 12:00:00,26.91,27.1,26.9,27.1,153800.0,15.0085,15.1145,15.0029,15.1145,153800.0
2005-07-21 12:10:00,27.11,27.18,27.07,27.18,150600.0,15.12,15.1591,15.0977,15.1591,150600.0
2005-07-21 12:20:00,27.18,27.18,27.02,27.07,151400.0,15.1591,15.1591,15.0698,15.0977,151400.0
2005-07-21 12:30:00,27.07,27.18,27.07,27.13,250800.0,15.0977,15.1591,15.0977,15.1312,250800.0
2005-07-21 12:40:00,27.13,27.23,27.1,27.23,87800.0,15.1312,15.187,15.1145,15.187,87800.0
2005-07-21 12:50:00,27.25,27.46,27.23,27.45,302200.0,15.1981,15.3152,15.187,15.3097,302200.0
2005-07-21 13:00:00,27.45,27.46,27.31,27.33,254000.0,15.3097,15.3152,15.2316,15.2427,254000.0
2005-07-21 13:10:00,27.34,27.34,27.23,27.27,192800.0,15.2483,15.2483,15.187,15.2093,192800.0
2005-07-21 13:20:00,27.27,27.33,27.25,27.27,182600.0,15.2093,15.2427,15.1981,15.2093,182600.0
2005-07-21 13:30:00,27.26,27.28,27.04,27.09,307400.0,15.2037,15.2149,15.081,15.1089,307400.0
2005-07-21 13:40:00,27.1,27.11,27.05,27.1,182800.0,15.1145,15.12,15.0866,15.1145,182800.0
2005-07-21 13:50:00,27.1,27.13,26.94,26.98,127000.0,15.1145,15.1312,15.0252,15.0475,127000.0
2005-07-21 14:00:00,26.99,27.05,26.92,27.0,247000.0,15.0531,15.0866,15.0141,15.0587,247000.0
2005-07-21 14:10:00,27.01,27.01,26.91,26.97,176800.0,15.0643,15.0643,15.0085,15.042,176800.0
2005-07-21 14:20:00,26.98,26.98,26.84,26.88,189200.0,15.0475,15.0475,14.9695,14.9918,189200.0
2005-07-21 14:30:00,26.9,26.9,26.78,26.88,256200.0,15.0029,15.0029,14.936,14.9918,256200.0
2005-07-21 14:40:00,26.86,27.11,26.85,27.05,337600.0,14.9806,15.12,14.975,15.0866,337600.0
2005-07-21 14:50:00,27.05,27.05,26.93,26.98,129000.0,15.0866,15.0866,15.0196,15.0475,129000.0
2005-07-21 15:00:00,26.98,27.02,26.93,27.02,119600.0,15.0475,15.0698,15.0196,15.0698,119600.0
2005-07-21 15:10:00,27.02,27.16,26.99,27.15,117400.0,15.0698,15.1479,15.0531,15.1423,117400.0
2005-07-21 15:20:00,27.15,27.28,27.14,27.27,289200.0,15.1423,15.2149,15.1368,15.2093,289200.0
2005-07-21 15:30:00,27.24,27.25,27.21,27.23,373200.0,15.1925,15.1981,15.1758,15.187,373200.0
2005-07-21 15:40:00,27.23,27.3,27.21,27.25,454200.0,15.187,15.226,15.1758,15.1981,454200.0
2005-07-21 15:50:00,27.25,27.31,27.16,27.17,416600.0,15.1981,15.2316,15.1479,15.1535,416600.0
2005-07-22 09:30:00,27.78,27.83,27.5,27.79,362600.0,15.4937,15.5216,15.3376,15.4993,362600.0
2005-07-22 09:40:00,27.79,28.15,27.75,28.15,684800.0,15.4993,15.7001,15.477,15.7001,684800.0
2005-07-22 09:50:00,28.12,28.24,27.93,27.93,417400.0,15.6833,15.7503,15.5774,15.5774,417400.0
2005-07-22 10:00:00,27.93,27.93,27.78,27.91,474000.0,15.5774,15.5774,15.4937,15.5662,474000.0
2005-07-22 10:10:00,27.9,28.02,27.89,27.94,365200.0,15.5606,15.6276,15.5551,15.583,365200.0
2005-07-22 10:20:00,27.94,28.1,27.9,27.98,285800.0,15.583,15.6722,15.5606,15.6053,285800.0
2005-07-22 10:30:00,27.98,27.99,27.81,27.92,273600.0,15.6053,15.6108,15.5104,15.5718,273600.0
2005-07-22 10:40:00,27.93,27.93,27.73,27.76,289400.0,15.5774,15.5774,15.4658,15.4826,289400.0
2005-07-22 10:50:00,27.75,27.77,27.64,27.65,204200.0,15.477,15.4881,15.4156,15.4212,204200.0
2005-07-22 11:00:00,27.65,27.8,27.63,27.79,198000.0,15.4212,15.5049,15.4101,15.4993,198000.0
2005-07-22 11:10:00,27.79,27.98,27.79,27.94,177000.0,15.4993,15.6053,15.4993,15.583,177000.0
2005-07-22 11:20:00,27.95,27.95,27.81,27.85,93600.0,15.5885,15.5885,15.5104,15.5328,93600.0
2005-07-22 11:30:00,27.86,27.88,27.8,27.85,253600.0,15.5383,15.5495,15.5049,15.5328,253600.0
2005-07-22 11:40:00,27.85,27.85,27.68,27.68,158800.0,15.5328,15.5328,15.4379,15.4379,158800.0
2005-07-22 11:50:00,27.68,27.73,27.63,27.72,118200.0,15.4379,15.4658,15.4101,15.4603,118200.0
2005-07-22 12:00:00,27.72,27.72,27.66,27.68,102800.0,15.4603,15.4603,15.4268,15.4379,102800.0
2005-07-22 12:10:00,27.68,27.73,27.67,27.67,112600.0,15.4379,15.4658,15.4324,15.4324,112600.0
2005-07-22 12:20:00,27.68,27.68,27.59,27.61,92600.0,15.4379,15.4379,15.3877,15.3989,92600.0
2005-07-22 12:30:00,27.61,27.61,27.52,27.54,60200.0,15.3989,15.3989,15.3487,15.3599,60200.0
2005-07-22 12:40:00,27.54,27.59,27.46,27.47,244400.0,15.3599,15.3877,15.3152,15.3208,244400.0
2005-07-22 12:50:00,27.46,27.52,27.4,27.47,108200.0,15.3152,15.3487,15.2818,15.3208,108200.0
2005-07-22 13:00:00,27.49,27.5,27.43,27.48,103800.0,15.332,15.3376,15.2985,15.3264,103800.0
2005-07-22 13:10:00,27.49,27.49,27.4,27.45,71600.0,15.332,15.332,15.2818,15.3097,71600.0
2005-07-22 13:20:00,27.45,27.55,27.42,27.5,93200.0,15.3097,15.3654,15.2929,15.3376,93200.0
2005-07-22 13:30:00,27.52,27.52,27.43,27.43,44600.0,15.3487,15.3487,15.2985,15.2985,44600.0
2005-07-22 13:40:00,27.43,27.49,27.4,27.47,67800.0,15.2985,15.332,15.2818,15.3208,67800.0
2005-07-22 13:50:00,27.47,27.48,27.47,27.47,36600.0,15.3208,15.3264,15.3208,15.3208,36600.0
2005-07-22 14:00:00,27.47,27.47,27.42,27.43,75000.0,15.3208,15.3208,15.2929,15.2985,75000.0
2005-07-22 14:10:00,27.43,27.44,27.39,27.43,39400.0,15.2985,15.3041,15.2762,15.2985,39400.0
2005-07-22 14:20:00,27.43,27.43,27.36,27.39,101800.0,15.2985,15.2985,15.2595,15.2762,101800.0
2005-07-22 14:30:00,27.38,27.45,27.34,27.35,110600.0,15.2706,15.3097,15.2483,15.2539,110600.0
2005-07-22 14:40:00,27.34,27.48,27.33,27.43,217600.0,15.2483,15.3264,15.2427,15.2985,217600.0
2005-07-22 14:50:00,27.42,27.5,27.4,27.49,167600.0,15.2929,15.3376,15.2818,15.332,167600.0
2005-07-22 15:00:00,27.5,27.55,27.49,27.52,102400.0,15.3376,15.3654,15.332,15.3487,102400.0
2005-07-22 15:10:00,27.52,27.53,27.47,27.5,102200.0,15.3487,15.3543,15.3208,15.3376,102200.0
2005-07-22 15:20:00,27.51,27.54,27.47,27.54,98800.0,15.3431,15.3599,15.3208,15.3599,98800.0
2005-07-22 15:30:00,27.55,27.59,27.55,27.58,117600.0,15.3654,15.3877,15.3654,15.3822,117600.0
2005-07-22 15:40:00,27.58,27.7,27.58,27.66,305000.0,15.3822,15.4491,15.3822,15.4268,305000.0
2005-07-22 15:50:00,27.66,27.66,27.6,27.64,190400.0,15.4268,15.4268,15.3933,15.4156,190400.0
2005-07-25 09:30:00,27.68,27.94,27.66,27.83,275600.0,15.4379,15.583,15.4268,15.5216,275600.0
2005-07-25 09:40:00,27.79,27.88,27.69,27.8,226800.0,15.4993,15.5495,15.4435,15.5049,226800.0
2005-07-25 09:50:00,27.81,27.86,27.77,27.84,127800.0,15.5104,15.5383,15.4881,15.5272,127800.0
2005-07-25 10:00:00,27.84,27.84,27.43,27.45,150600.0,15.5272,15.5272,15.2985,15.3097,150600.0
2005-07-25 10:10:00,27.43,27.45,27.31,27.45,189800.0,15.2985,15.3097,15.2316,15.3097,189800.0
2005-07-25 10:20:00,27.48,27.65,27.48,27.61,139000.0,15.3264,15.4212,15.3264,15.3989,139000.0
2005-07-25 10:30:00,27.59,27.71,27.58,27.66,115600.0,15.3877,15.4547,15.3822,15.4268,115600.0
2005-07-25 10:40:00,27.63,27.77,27.63,27.73,109200.0,15.4101,15.4881,15.4101,15.4658,109200.0
2005-07-25 10:50:00,27.75,27.78,27.67,27.75,95000.0,15.477,15.4937,15.4324,15.477,95000.0
2005-07-25 11:00:00,27.75,27.75,27.69,27.73,83000.0,15.477,15.477,15.4435,15.4658,83000.0
2005-07-25 11:10:00,27.73,27.84,27.73,27.73,118600.0,15.4658,15.5272,15.4658,15.4658,118600.0
2005-07-25 11:20:00,27.73,27.74,27.65,27.72,88000.0,15.4658,15.4714,15.4212,15.4603,88000.0
2005-07-25 11:30:00,27.72,27.72,27.61,27.61,74600.0,15.4603,15.4603,15.3989,15.3989,74600.0
2005-07-25 11:40:00,27.62,27.63,27.52,27.54,91200.0,15.4045,15.4101,15.3487,15.3599,91200.0
2005-07-25 11:50:00,27.54,27.6,27.51,27.6,128000.0,15.3599,15.3933,15.3431,15.3933,128000.0
2005-07-25 12:00:00,27.59,27.59,27.52,27.58,37200.0,15.3877,15.3877,15.3487,15.3822,37200.0
2005-07-25 12:10:00,27.59,27.62,27.55,27.55,55000.0,15.3877,15.4045,15.3654,15.3654,55000.0
2005-07-25 12:20:00,27.56,27.59,27.51,27.52,43200.0,15.371,15.3877,15.3431,15.3487,43200.0
2005-07-25 12:30:00,27.52,27.52,27.48,27.48,216600.0,15.3487,15.3487,15.3264,15.3264,216600.0
2005-07-25 12:40:00,27.48,27.53,27.47,27.48,64400.0,15.3264,15.3543,15.3208,15.3264,64400.0
2005-07-25 12:50:00,27.48,27.54,27.48,27.53,50800.0,15.3264,15.3599,15.3264,15.3543,50800.0
2005-07-25 13:00:00,27.52,27.53,27.49,27.49,47600.0,15.3487,15.3543,15.332,15.332,47600.0
2005-07-25 13:10:00,27.5,27.54,27.49,27.53,55200.0,15.3376,15.3599,15.332,15.3543,55200.0
2005-07-25 13:20:00,27.53,27.54,27.49,27.53,56600.0,15.3543,15.3599,15.332,15.3543,56600.0
2005-07-25 13:30:00,27.53,27.54,27.44,27.45,53400.0,15.3543,15.3599,15.3041,15.3097,53400.0
2005-07-25 13:40:00,27.45,27.52,27.42,27.48,76200.0,15.3097,15.3487,15.2929,15.3264,76200.0
2005-07-25 13:50:00,27.48,27.48,27.41,27.42,98800.0,15.3264,15.3264,15.2874,15.2929,98800.0
2005-07-25 14:00:00,27.41,27.44,27.4,27.41,73000.0,15.2874,15.3041,15.2818,15.2874,73000.0
2005-07-25 14:10:00,27.4,27.46,27.39,27.43,125800.0,15.2818,15.3152,15.2762,15.2985,125800.0
2005-07-25 14:20:00,27.43,27.47,27.41,27.43,168400.0,15.2985,15.3208,15.2874,15.2985,168400.0
2005-07-25 14:30:00,27.43,27.43,27.37,27.37,180800.0,15.2985,15.2985,15.265,15.265,180800.0
2005-07-25 14:40:00,27.36,27.36,27.18,27.23,156000.0,15.2595,15.2595,15.1591,15.187,156000.0
2005-07-25 14:50:00,27.24,27.29,27.18,27.22,96000.0,15.1925,15.2204,15.1591,15.1814,96000.0
2005-07-25 15:00:00,27.2,27.23,27.15,27.17,89000.0,15.1702,15.187,15.1423,15.1535,89000.0
2005-07-25 15:10:00,27.16,27.22,27.13,27.15,76600.0,15.1479,15.1814,15.1312,15.1423,76600.0
2005-07-25 15:20:00,27.14,27.18,27.11,27.15,65000.0,15.1368,15.1591,15.12,15.1423,65000.0
2005-07-25 15:30:00,27.15,27.23,27.11,27.21,118000.0,15.1423,15.187,15.12,15.1758,118000.0
2005-07-25 15:40:00,27.21,27.25,27.09,27.1,128200.0,15.1758,15.1981,15.1089,15.1145,128200.0
2005-07-25 15:50:00,27.1,27.19,27.09,27.14,181600.0,15.1145,15.1647,15.1089,15.1368,181600.0
2005-07-26 09:30:00,27.14,27.15,26.89,26.89,208000.0,15.1368,15.1423,14.9973,14.9973,208000.0
2005-07-26 09:40:00,26.89,27.23,26.89,27.15,215200.0,14.9973,15.187,14.9973,15.1423,215200.0
2005-07-26 09:50:00,27.18,27.48,27.18,27.31,256600.0,15.1591,15.3264,15.1591,15.2316,256600.0
2005-07-26 10:00:00,27.32,27.32,26.9,27.15,183400.0,15.2372,15.2372,15.0029,15.1423,183400.0
2005-07-26 10:10:00,27.15,27.23,26.5,26.97,447200.0,15.1423,15.187,14.7798,15.042,447200.0
2005-07-26 10:20:00,26.97,27.02,26.77,26.88,391600.0,15.042,15.0698,14.9304,14.9918,391600.0
2005-07-26 10:30:00,26.88,27.16,26.88,27.16,423000.0,14.9918,15.1479,14.9918,15.1479,423000.0
2005-07-26 10:40:00,27.21,27.43,27.17,27.25,380000.0,15.1758,15.2985,15.1535,15.1981,380000.0
2005-07-26 10:50:00,27.26,27.31,27.16,27.31,123800.0,15.2037,15.2316,15.1479,15.2316,123800.0
2005-07-26 11:00:00,27.3,27.3,27.18,27.2,154400.0,15.226,15.226,15.1591,15.1702,154400.0
2005-07-26 11:10:00,27.19,27.19,27.01,27.05,137400.0,15.1647,15.1647,15.0643,15.0866,137400.0
2005-07-26 11:20:00,27.05,27.13,27.05,27.11,35400.0,15.0866,15.1312,15.0866,15.12,35400.0
2005-07-26 11:30:00,27.11,27.12,27.06,27.06,63600.0,15.12,15.1256,15.0922,15.0922,63600.0
2005-07-26 11:40:00,27.08,27.13,27.08,27.13,141200.0,15.1033,15.1312,15.1033,15.1312,141200.0
2005-07-26 11:50:00,27.13,27.18,27.1,27.15,153000.0,15.1312,15.1591,15.1145,15.1423,153000.0
2005-07-26 12:00:00,27.16,27.29,27.11,27.27,131800.0,15.1479,15.2204,15.12,15.2093,131800.0
2005-07-26 12:10:00,27.26,27.27,27.21,27.21,70400.0,15.2037,15.2093,15.1758,15.1758,70400.0
2005-07-26 12:20:00,27.21,27.29,27.2,27.24,70000.0,15.1758,15.2204,15.1702,15.1925,70000.0
2005-07-26 12:30:00,27.24,27.32,27.22,27.31,54800.0,15.1925,15.2372,15.1814,15.2316,54800.0
2005-07-26 12:40:00,27.31,27.4,27.3,27.37,38000.0,15.2316,15.2818,15.226,15.265,38000.0
2005-07-26 12:50:00,27.37,27.43,27.36,27.38,126400.0,15.265,15.2985,15.2595,15.2706,126400.0
2005-07-26 13:00:00,27.36,27.4,27.34,27.39,97800.0,15.2595,15.2818,15.2483,15.2762,97800.0
2005-07-26 13:10:00,27.39,27.69,27.39,27.63,433800.0,15.2762,15.4435,15.2762,15.4101,433800.0
2005-07-26 13:20:00,27.63,27.64,27.46,27.61,80800.0,15.4101,15.4156,15.3152,15.3989,80800.0
2005-07-26 13:30:00,27.63,27.73,27.55,27.66,152400.0,15.4101,15.4658,15.3654,15.4268,152400.0
2005-07-26 13:40:00,27.66,27.82,27.63,27.8,198000.0,15.4268,15.516,15.4101,15.5049,198000.0
2005-07-26 13:50:00,27.8,28.1,27.75,28.08,208800.0,15.5049,15.6722,15.477,15.661,208800.0
2005-07-26 14:00:00,28.1,28.15,27.93,27.95,316400.0,15.6722,15.7001,15.5774,15.5885,316400.0
2005-07-26 14:10:00,27.94,28.1,27.93,28.05,236000.0,15.583,15.6722,15.5774,15.6443,236000.0
2005-07-26 14:20:00,28.05,28.06,27.96,27.96,121800.0,15.6443,15.6499,15.5941,15.5941,121800.0
2005-07-26 14:30:00,27.96,28.03,27.92,27.96,187400.0,15.5941,15.6331,15.5718,15.5941,187400.0
2005-07-26 14:40:00,27.97,28.02,27.93,28.01,153000.0,15.5997,15.6276,15.5774,15.622,153000.0
2005-07-26 14:50:00,28.01,28.07,27.99,28.0,159600.0,15.622,15.6555,15.6108,15.6164,159600.0
2005-07-26 15:00:00,28.0,28.0,27.88,27.89,149600.0,15.6164,15.6164,15.5495,15.5551,149600.0
2005-07-26 15:10:00,27.89,27.97,27.89,27.9,211400.0,15.5551,15.5997,15.5551,15.5606,211400.0
2005-07-26 15:20:00,27.88,27.91,27.78,27.79,121600.0,15.5495,15.5662,15.4937,15.4993,121600.0
2005-07-26 15:30:00,27.8,27.84,27.78,27.81,116600.0,15.5049,15.5272,15.4937,15.5104,116600.0
2005-07-26 15:40:00,27.81,27.87,27.71,27.83,224200.0,15.5104,15.5439,15.4547,15.5216,224200.0
2005-07-26 15:50:00,27.82,27.84,27.74,27.8,275600.0,15.516,15.5272,15.4714,15.5049,275600.0
2005-07-27 09:30:00,27.77,27.77,27.61,27.72,138400.0,15.4881,15.4881,15.3989,15.4603,138400.0
2005-07-27 09:40:00,27.73,27.93,27.73,27.75,198000.0,15.4658,15.5774,15.4658,15.477,198000.0
2005-07-27 09:50:00,27.75,27.82,27.59,27.59,140600.0,15.477,15.516,15.3877,15.3877,140600.0
2005-07-27 10:00:00,27.59,27.63,27.39,27.43,161800.0,15.3877,15.4101,15.2762,15.2985,161800.0
2005-07-27 10:10:00,27.43,27.56,27.37,27.38,124000.0,15.2985,15.371,15.265,15.2706,124000.0
2005-07-27 10:20:00,27.41,27.41,27.18,27.26,286600.0,15.2874,15.2874,15.1591,15.2037,286600.0
2005-07-27 10:30:00,27.27,27.48,27.22,27.41,217600.0,15.2093,15.3264,15.1814,15.2874,217600.0
2005-07-27 10:40:00,27.4,27.49,27.4,27.48,80400.0,15.2818,15.332,15.2818,15.3264,80400.0
2005-07-27 10:50:00,27.48,27.49,27.36,27.36,154400.0,15.3264,15.332,15.2595,15.2595,154400.0
2005-07-27 11:00:00,27.36,27.46,27.35,27.46,95200.0,15.2595,15.3152,15.2539,15.3152,95200.0
2005-07-27 11:10:00,27.47,27.48,27.4,27.4,83400.0,15.3208,15.3264,15.2818,15.2818,83400.0
2005-07-27 11:20:00,27.4,27.45,27.36,27.36,73800.0,15.2818,15.3097,15.2595,15.2595,73800.0
2005-07-27 11:30:00,27.37,27.43,27.37,27.42,56600.0,15.265,15.2985,15.265,15.2929,56600.0
2005-07-27 11:40:00,27.42,27.43,27.35,27.4,106400.0,15.2929,15.2985,15.2539,15.2818,106400.0
2005-07-27 11:50:00,27.4,27.45,27.38,27.38,63600.0,15.2818,15.3097,15.2706,15.2706,63600.0
2005-07-27 12:00:00,27.38,27.42,27.37,27.39,99400.0,15.2706,15.2929,15.265,15.2762,99400.0
2005-07-27 12:10:00,27.41,27.41,27.35,27.36,88000.0,15.2874,15.2874,15.2539,15.2595,88000.0
2005-07-27 12:20:00,27.36,27.44,27.36,27.44,100200.0,15.2595,15.3041,15.2595,15.3041,100200.0
2005-07-27 12:30:00,27.45,27.55,27.45,27.48,150800.0,15.3097,15.3654,15.3097,15.3264,150800.0
2005-07-27 12:40:00,27.49,27.51,27.48,27.5,66600.0,15.332,15.3431,15.3264,15.3376,66600.0
2005-07-27 12:50:00,27.5,27.54,27.5,27.5,63600.0,15.3376,15.3599,15.3376,15.3376,63600.0
2005-07-27 13:00:00,27.5,27.51,27.46,27.47,61600.0,15.3376,15.3431,15.3152,15.3208,61600.0
2005-07-27 13:10:00,27.47,27.48,27.44,27.46,45400.0,15.3208,15.3264,15.3041,15.3152,45400.0
2005-07-27 13:20:00,27.45,27.47,27.39,27.39,68600.0,15.3097,15.3208,15.2762,15.2762,68600.0
2005-07-27 13:30:00,27.39,27.43,27.39,27.42,45400.0,15.2762,15.2985,15.2762,15.2929,45400.0
2005-07-27 13:40:00,27.42,27.43,27.38,27.39,54200.0,15.2929,15.2985,15.2706,15.2762,54200.0
2005-07-27 13:50:00,27.39,27.43,27.37,27.4,38600.0,15.2762,15.2985,15.265,15.2818,38600.0
2005-07-27 14:00:00,27.4,27.49,27.38,27.45,122400.0,15.2818,15.332,15.2706,15.3097,122400.0
2005-07-27 14:10:00,27.45,27.5,27.43,27.48,95600.0,15.3097,15.3376,15.2985,15.3264,95600.0
2005-07-27 14:20:00,27.48,27.52,27.45,27.46,97400.0,15.3264,15.3487,15.3097,15.3152,97400.0
2005-07-27 14:30:00,27.47,27.52,27.45,27.52,65200.0,15.3208,15.3487,15.3097,15.3487,65200.0
2005-07-27 14:40:00,27.51,27.53,27.45,27.46,75000.0,15.3431,15.3543,15.3097,15.3152,75000.0
2005-07-27 14:50:00,27.47,27.52,27.47,27.5,89400.0,15.3208,15.3487,15.3208,15.3376,89400.0
2005-07-27 15:00:00,27.5,27.5,27.47,27.5,82600.0,15.3376,15.3376,15.3208,15.3376,82600.0
2005-07-27 15:10:00,27.5,27.58,27.49,27.57,129600.0,15.3376,15.3822,15.332,15.3766,129600.0
2005-07-27 15:20:00,27.57,27.58,27.53,27.57,96000.0,15.3766,15.3822,15.3543,15.3766,96000.0
2005-07-27 15:30:00,27.57,27.6,27.52,27.54,135800.0,15.3766,15.3933,15.3487,15.3599,135800.0
2005-07-27 15:40:00,27.56,27.59,27.54,27.58,112200.0,15.371,15.3877,15.3599,15.3822,112200.0
2005-07-27 15:50:00,27.58,27.66,27.57,27.58,199000.0,15.3822,15.4268,15.3766,15.3822,199000.0
2005-07-28 09:30:00,27.75,27.94,27.74,27.88,130000.0,15.477,15.583,15.4714,15.5495,130000.0
2005-07-28 09:40:00,27.88,28.03,27.83,27.86,184400.0,15.5495,15.6331,15.5216,15.5383,184400.0
2005-07-28 09:50:00,27.85,27.91,27.83,27.88,113000.0,15.5328,15.5662,15.5216,15.5495,113000.0
2005-07-28 10:00:00,27.9,27.96,27.87,27.91,100400.0,15.5606,15.5941,15.5439,15.5662,100400.0
2005-07-28 10:10:00,27.91,27.91,27.84,27.84,90400.0,15.5662,15.5662,15.5272,15.5272,90400.0
2005-07-28 10:20:00,27.83,27.85,27.7,27.78,135000.0,15.5216,15.5328,15.4491,15.4937,135000.0
2005-07-28 10:30:00,27.78,27.97,27.78,27.93,115600.0,15.4937,15.5997,15.4937,15.5774,115600.0
2005-07-28 10:40:00,27.93,28.08,27.91,28.01,176000.0,15.5774,15.661,15.5662,15.622,176000.0
2005-07-28 10:50:00,28.01,28.17,28.01,28.1,145400.0,15.622,15.7112,15.622,15.6722,145400.0
2005-07-28 11:00:00,28.1,28.12,28.01,28.1,109000.0,15.6722,15.6833,15.622,15.6722,109000.0
2005-07-28 11:10:00,28.09,28.11,27.97,27.98,127800.0,15.6666,15.6778,15.5997,15.6053,127800.0
2005-07-28 11:20:00,27.96,28.02,27.96,27.98,100600.0,15.5941,15.6276,15.5941,15.6053,100600.0
2005-07-28 11:30:00,27.98,28.02,27.89,27.97,101600.0,15.6053,15.6276,15.5551,15.5997,101600.0
2005-07-28 11:40:00,27.97,28.05,27.95,27.99,109000.0,15.5997,15.6443,15.5885,15.6108,109000.0
2005-07-28 11:50:00,28.0,28.0,27.93,27.99,89800.0,15.6164,15.6164,15.5774,15.6108,89800.0
2005-07-28 12:00:00,27.99,28.0,27.95,27.97,101200.0,15.6108,15.6164,15.5885,15.5997,101200.0
2005-07-28 12:10:00,27.98,28.02,27.98,28.0,145000.0,15.6053,15.6276,15.6053,15.6164,145000.0
2005-07-28 12:20:00,28.0,28.0,27.91,27.95,64400.0,15.6164,15.6164,15.5662,15.5885,64400.0
2005-07-28 12:30:00,27.95,27.97,27.94,27.96,84400.0,15.5885,15.5997,15.583,15.5941,84400.0
2005-07-28 12:40:00,27.97,28.0,27.95,28.0,86800.0,15.5997,15.6164,15.5885,15.6164,86800.0
2005-07-28 12:50:00,28.01,28.03,28.0,28.01,41800.0,15.622,15.6331,15.6164,15.622,41800.0
2005-07-28 13:00:00,28.02,28.03,28.02,28.03,39800.0,15.6276,15.6331,15.6276,15.6331,39800.0
2005-07-28 13:10:00,28.03,28.03,27.98,27.98,48000.0,15.6331,15.6331,15.6053,15.6053,48000.0
2005-07-28 13:20:00,27.98,28.06,27.98,28.06,48800.0,15.6053,15.6499,15.6053,15.6499,48800.0
2005-07-28 13:30:00,28.06,28.08,28.01,28.06,79400.0,15.6499,15.661,15.622,15.6499,79400.0
2005-07-28 13:40:00,28.06,28.17,28.06,28.15,63000.0,15.6499,15.7112,15.6499,15.7001,63000.0
2005-07-28 13:50:00,28.15,28.16,28.09,28.1,56600.0,15.7001,15.7057,15.6666,15.6722,56600.0
2005-07-28 14:00:00,28.09,28.09,28.04,28.07,64800.0,15.6666,15.6666,15.6387,15.6555,64800.0
2005-07-28 14:10:00,28.07,28.08,28.04,28.04,52800.0,15.6555,15.661,15.6387,15.6387,52800.0
2005-07-28 14:20:00,28.04,28.07,28.04,28.05,46000.0,15.6387,15.6555,15.6387,15.6443,46000.0
2005-07-28 14:30:00,28.06,28.1,28.05,28.1,98000.0,15.6499,15.6722,15.6443,15.6722,98000.0
2005-07-28 14:40:00,28.1,28.13,28.1,28.11,78000.0,15.6722,15.6889,15.6722,15.6778,78000.0
2005-07-28 14:50:00,28.11,28.16,28.11,28.16,75200.0,15.6778,15.7057,15.6778,15.7057,75200.0
2005-07-28 15:00:00,28.16,28.17,28.11,28.13,52200.0,15.7057,15.7112,15.6778,15.6889,52200.0
2005-07-28 15:10:00,28.13,28.13,28.07,28.1,124400.0,15.6889,15.6889,15.6555,15.6722,124400.0
2005-07-28 15:20:00,28.09,28.09,28.02,28.04,72600.0,15.6666,15.6666,15.6276,15.6387,72600.0
2005-07-28 15:30:00,28.04,28.07,28.02,28.04,89600.0,15.6387,15.6555,15.6276,15.6387,89600.0
2005-07-28 15:40:00,28.05,28.12,28.05,28.09,113600.0,15.6443,15.6833,15.6443,15.6666,113600.0
2005-07-28 15:50:00,28.09,28.13,28.05,28.1,201600.0,15.6666,15.6889,15.6443,15.6722,201600.0
2005-07-29 09:30:00,28.05,28.05,27.75,27.84,157200.0,15.6443,15.6443,15.477,15.5272,157200.0
2005-07-29 09:40:00,27.85,27.95,27.8,27.85,132200.0,15.5328,15.5885,15.5049,15.5328,132200.0
2005-07-29 09:50:00,27.83,27.85,27.74,27.82,131000.0,15.5216,15.5328,15.4714,15.516,131000.0
2005-07-29 10:00:00,27.84,28.0,27.84,27.91,138400.0,15.5272,15.6164,15.5272,15.5662,138400.0
2005-07-29 10:10:00,27.9,27.94,27.75,27.79,115200.0,15.5606,15.583,15.477,15.4993,115200.0
2005-07-29 10:20:00,27.81,27.85,27.78,27.8,101000.0,15.5104,15.5328,15.4937,15.5049,101000.0
2005-07-29 10:30:00,27.8,27.8,27.68,27.68,103400.0,15.5049,15.5049,15.4379,15.4379,103400.0
2005-07-29 10:40:00,27.68,27.71,27.61,27.7,104000.0,15.4379,15.4547,15.3989,15.4491,104000.0
2005-07-29 10:50:00,27.7,27.72,27.65,27.67,73200.0,15.4491,15.4603,15.4212,15.4324,73200.0
2005-07-29 11:00:00,27.66,27.78,27.66,27.77,68600.0,15.4268,15.4937,15.4268,15.4881,68600.0
2005-07-29 11:10:00,27.77,27.78,27.75,27.77,81000.0,15.4881,15.4937,15.477,15.4881,81000.0
2005-07-29 11:20:00,27.77,27.87,27.77,27.84,46200.0,15.4881,15.5439,15.4881,15.5272,46200.0
2005-07-29 11:30:00,27.83,27.86,27.75,27.75,56800.0,15.5216,15.5383,15.477,15.477,56800.0
2005-07-29 11:40:00,27.75,27.78,27.74,27.74,63400.0,15.477,15.4937,15.4714,15.4714,63400.0
2005-07-29 11:50:00,27.74,27.75,27.73,27.73,155000.0,15.4714,15.477,15.4658,15.4658,155000.0
2005-07-29 12:00:00,27.74,27.74,27.68,27.69,32600.0,15.4714,15.4714,15.4379,15.4435,32600.0
2005-07-29 12:10:00,27.68,27.68,27.6,27.66,85600.0,15.4379,15.4379,15.3933,15.4268,85600.0
2005-07-29 12:20:00,27.66,27.67,27.65,27.65,52000.0,15.4268,15.4324,15.4212,15.4212,52000.0
2005-07-29 12:30:00,27.64,27.75,27.63,27.75,125000.0,15.4156,15.477,15.4101,15.477,125000.0
2005-07-29 12:40:00,27.75,27.77,27.74,27.74,118200.0,15.477,15.4881,15.4714,15.4714,118200.0
2005-07-29 12:50:00,27.74,27.78,27.74,27.77,139200.0,15.4714,15.4937,15.4714,15.4881,139200.0
2005-07-29 13:00:00,27.77,27.78,27.75,27.78,99200.0,15.4881,15.4937,15.477,15.4937,99200.0
2005-07-29 13:10:00,27.77,27.84,27.77,27.84,26400.0,15.4881,15.5272,15.4881,15.5272,26400.0
2005-07-29 13:20:00,27.82,27.83,27.75,27.77,36400.0,15.516,15.5216,15.477,15.4881,36400.0
2005-07-29 13:30:00,27.77,27.78,27.75,27.75,33000.0,15.4881,15.4937,15.477,15.477,33000.0
2005-07-29 13:40:00,27.75,27.75,27.73,27.75,80600.0,15.477,15.477,15.4658,15.477,80600.0
2005-07-29 13:50:00,27.74,27.81,27.73,27.78,40600.0,15.4714,15.5104,15.4658,15.4937,40600.0
2005-07-29 14:00:00,27.79,27.86,27.79,27.86,39400.0,15.4993,15.5383,15.4993,15.5383,39400.0
2005-07-29 14:10:00,27.86,27.86,27.83,27.86,22000.0,15.5383,15.5383,15.5216,15.5383,22000.0
2005-07-29 14:20:00,27.86,27.89,27.83,27.83,26000.0,15.5383,15.5551,15.5216,15.5216,26000.0
2005-07-29 14:30:00,27.83,27.86,27.82,27.84,25800.0,15.5216,15.5383,15.516,15.5272,25800.0
2005-07-29 14:40:00,27.84,27.84,27.81,27.81,29000.0,15.5272,15.5272,15.5104,15.5104,29000.0
2005-07-29 14:50:00,27.81,27.82,27.78,27.82,31600.0,15.5104,15.516,15.4937,15.516,31600.0
2005-07-29 15:00:00,27.83,27.84,27.77,27.77,44600.0,15.5216,15.5272,15.4881,15.4881,44600.0
2005-07-29 15:10:00,27.77,27.8,27.75,27.76,83400.0,15.4881,15.5049,15.477,15.4826,83400.0
2005-07-29 15:20:00,27.76,27.81,27.75,27.75,64400.0,15.4826,15.5104,15.477,15.477,64400.0
2005-07-29 15:30:00,27.75,27.79,27.73,27.75,192400.0,15.477,15.4993,15.4658,15.477,192400.0
2005-07-29 15:40:00,27.75,27.75,27.7,27.72,107000.0,15.477,15.477,15.4491,15.4603,107000.0
2005-07-29 15:50:00,27.72,27.76,27.72,27.74,413400.0,15.4603,15.4826,15.4603,15.4714,413400.0
2005-08-01 09:30:00,27.72,27.72,27.43,27.43,155600.0,15.4603,15.4603,15.2985,15.2985,155600.0
2005-08-01 09:40:00,27.5,27.7,27.48,27.65,152600.0,15.3376,15.4491,15.3264,15.4212,152600.0
2005-08-01 09:50:00,27.65,27.72,27.61,27.68,94000.0,15.4212,15.4603,15.3989,15.4379,94000.0
2005-08-01 10:00:00,27.69,27.78,27.59,27.63,80400.0,15.4435,15.4937,15.3877,15.4101,80400.0
2005-08-01 10:10:00,27.63,27.77,27.54,27.69,58400.0,15.4101,15.4881,15.3599,15.4435,58400.0
2005-08-01 10:20:00,27.72,27.72,27.61,27.71,50000.0,15.4603,15.4603,15.3989,15.4547,50000.0
2005-08-01 10:30:00,27.72,27.74,27.66,27.68,68800.0,15.4603,15.4714,15.4268,15.4379,68800.0
2005-08-01 10:40:00,27.68,27.71,27.67,27.68,39000.0,15.4379,15.4547,15.4324,15.4379,39000.0
2005-08-01 10:50:00,27.68,27.73,27.66,27.68,44200.0,15.4379,15.4658,15.4268,15.4379,44200.0
2005-08-01 11:00:00,27.68,27.71,27.54,27.54,52200.0,15.4379,15.4547,15.3599,15.3599,52200.0
2005-08-01 11:10:00,27.55,27.57,27.46,27.5,45600.0,15.3654,15.3766,15.3152,15.3376,45600.0
2005-08-01 11:20:00,27.5,27.54,27.49,27.5,59200.0,15.3376,15.3599,15.332,15.3376,59200.0
2005-08-01 11:30:00,27.5,27.58,27.5,27.57,65200.0,15.3376,15.3822,15.3376,15.3766,65200.0
2005-08-01 11:40:00,27.58,27.64,27.58,27.63,36600.0,15.3822,15.4156,15.3822,15.4101,36600.0
2005-08-01 11:50:00,27.63,27.71,27.63,27.7,66600.0,15.4101,15.4547,15.4101,15.4491,66600.0
2005-08-01 12:00:00,27.69,27.72,27.65,27.72,42200.0,15.4435,15.4603,15.4212,15.4603,42200.0
2005-08-01 12:10:00,27.72,27.78,27.72,27.75,53400.0,15.4603,15.4937,15.4603,15.477,53400.0
2005-08-01 12:20:00,27.75,27.76,27.64,27.65,39800.0,15.477,15.4826,15.4156,15.4212,39800.0
2005-08-01 12:30:00,27.65,27.75,27.65,27.75,36400.0,15.4212,15.477,15.4212,15.477,36400.0
2005-08-01 12:40:00,27.73,27.74,27.71,27.71,23000.0,15.4658,15.4714,15.4547,15.4547,23000.0
2005-08-01 12:50:00,27.7,27.7,27.66,27.68,23600.0,15.4491,15.4491,15.4268,15.4379,23600.0
2005-08-01 13:00:00,27.68,27.72,27.67,27.67,33400.0,15.4379,15.4603,15.4324,15.4324,33400.0
2005-08-01 13:10:00,27.67,27.7,27.67,27.69,31000.0,15.4324,15.4491,15.4324,15.4435,31000.0
2005-08-01 13:20:00,27.7,27.74,27.69,27.74,19000.0,15.4491,15.4714,15.4435,15.4714,19000.0
2005-08-01 13:30:00,27.74,27.82,27.74,27.81,64800.0,15.4714,15.516,15.4714,15.5104,64800.0
2005-08-01 13:40:00,27.81,27.82,27.78,27.8,39400.0,15.5104,15.516,15.4937,15.5049,39400.0
2005-08-01 13:50:00,27.81,27.85,27.8,27.81,47400.0,15.5104,15.5328,15.5049,15.5104,47400.0
2005-08-01 14:00:00,27.81,27.87,27.81,27.85,59000.0,15.5104,15.5439,15.5104,15.5328,59000.0
2005-08-01 14:10:00,27.85,27.9,27.78,27.78,47400.0,15.5328,15.5606,15.4937,15.4937,47400.0
2005-08-01 14:20:00,27.78,27.85,27.78,27.83,29400.0,15.4937,15.5328,15.4937,15.5216,29400.0
2005-08-01 14:30:00,27.83,27.9,27.82,27.89,72800.0,15.5216,15.5606,15.516,15.5551,72800.0
2005-08-01 14:40:00,27.89,27.89,27.85,27.85,67200.0,15.5551,15.5551,15.5328,15.5328,67200.0
2005-08-01 14:50:00,27.85,27.86,27.75,27.78,69600.0,15.5328,15.5383,15.477,15.4937,69600.0
2005-08-01 15:00:00,27.79,27.85,27.75,27.79,48000.0,15.4993,15.5328,15.477,15.4993,48000.0
2005-08-01 15:10:00,27.79,27.83,27.78,27.83,50600.0,15.4993,15.5216,15.4937,15.5216,50600.0
2005-08-01 15:20:00,27.83,27.84,27.79,27.79,67000.0,15.5216,15.5272,15.4993,15.4993,67000.0
2005-08-01 15:30:00,27.79,27.84,27.79,27.82,68200.0,15.4993,15.5272,15.4993,15.516,68200.0
2005-08-01 15:40:00,27.83,27.84,27.81,27.81,60600.0,15.5216,15.5272,15.5104,15.5104,60600.0
2005-08-01 15:50:00,27.81,27.87,27.8,27.83,145000.0,15.5104,15.5439,15.5049,15.5216,145000.0
2005-08-02 09:30:00,28.25,28.85,28.25,28.83,481600.0,15.7558,16.0905,15.7558,16.0793,481600.0
2005-08-02 09:40:00,28.84,28.9,28.79,28.85,203800.0,16.0849,16.1184,16.057,16.0905,203800.0
2005-08-02 09:50:00,28.84,28.88,28.73,28.79,157600.0,16.0849,16.1072,16.0236,16.057,157600.0
2005-08-02 10:00:00,28.8,28.86,28.77,28.86,103600.0,16.0626,16.0961,16.0459,16.0961,103600.0
2005-08-02 10:10:00,28.86,29.0,28.84,28.9,167200.0,16.0961,16.1741,16.0849,16.1184,167200.0
2005-08-02 10:20:00,28.89,28.96,28.86,28.89,86600.0,16.1128,16.1518,16.0961,16.1128,86600.0
2005-08-02 10:30:00,28.88,29.2,28.83,29.15,167200.0,16.1072,16.2857,16.0793,16.2578,167200.0
2005-08-02 10:40:00,29.15,29.15,28.87,28.9,261000.0,16.2578,16.2578,16.1016,16.1184,261000.0
2005-08-02 10:50:00,28.89,28.98,28.83,28.93,195200.0,16.1128,16.163,16.0793,16.1351,195200.0
2005-08-02 11:00:00,28.93,28.93,28.84,28.91,119000.0,16.1351,16.1351,16.0849,16.124,119000.0
2005-08-02 11:10:00,28.9,28.98,28.9,28.97,105400.0,16.1184,16.163,16.1184,16.1574,105400.0
2005-08-02 11:20:00,28.98,29.05,28.98,29.0,93600.0,16.163,16.202,16.163,16.1741,93600.0
2005-08-02 11:30:00,29.0,29.1,29.0,29.1,73000.0,16.1741,16.2299,16.1741,16.2299,73000.0
2005-08-02 11:40:00,29.1,29.2,29.08,29.2,137800.0,16.2299,16.2857,16.2188,16.2857,137800.0
2005-08-02 11:50:00,29.2,29.28,29.18,29.23,176400.0,16.2857,16.3303,16.2745,16.3024,176400.0
2005-08-02 12:00:00,29.23,29.36,29.21,29.35,240600.0,16.3024,16.3749,16.2913,16.3694,240600.0
2005-08-02 12:10:00,29.34,29.39,29.3,29.3,161800.0,16.3638,16.3917,16.3415,16.3415,161800.0
2005-08-02 12:20:00,29.3,29.33,29.17,29.23,123600.0,16.3415,16.3582,16.269,16.3024,123600.0
2005-08-02 12:30:00,29.23,29.25,29.15,29.2,90600.0,16.3024,16.3136,16.2578,16.2857,90600.0
2005-08-02 12:40:00,29.18,29.19,29.12,29.16,46000.0,16.2745,16.2801,16.2411,16.2634,46000.0
2005-08-02 12:50:00,29.16,29.17,29.11,29.15,63600.0,16.2634,16.269,16.2355,16.2578,63600.0
2005-08-02 13:00:00,29.16,29.23,29.13,29.14,155800.0,16.2634,16.3024,16.2467,16.2522,155800.0
2005-08-02 13:10:00,29.14,29.16,29.09,29.14,173200.0,16.2522,16.2634,16.2243,16.2522,173200.0
2005-08-02 13:20:00,29.13,29.15,29.11,29.14,54200.0,16.2467,16.2578,16.2355,16.2522,54200.0
2005-08-02 13:30:00,29.14,29.17,29.14,29.17,130000.0,16.2522,16.269,16.2522,16.269,130000.0
2005-08-02 13:40:00,29.17,29.2,29.15,29.17,79400.0,16.269,16.2857,16.2578,16.269,79400.0
2005-08-02 13:50:00,29.16,29.17,29.12,29.16,107800.0,16.2634,16.269,16.2411,16.2634,107800.0
2005-08-02 14:00:00,29.15,29.26,29.14,29.23,102400.0,16.2578,16.3192,16.2522,16.3024,102400.0
2005-08-02 14:10:00,29.24,29.28,29.22,29.25,196400.0,16.308,16.3303,16.2968,16.3136,196400.0
2005-08-02 14:20:00,29.25,29.29,29.22,29.22,94600.0,16.3136,16.3359,16.2968,16.2968,94600.0
2005-08-02 14:30:00,29.22,29.27,29.2,29.21,91600.0,16.2968,16.3247,16.2857,16.2913,91600.0
2005-08-02 14:40:00,29.22,29.28,29.19,29.25,86600.0,16.2968,16.3303,16.2801,16.3136,86600.0
2005-08-02 14:50:00,29.27,29.33,29.25,29.25,191800.0,16.3247,16.3582,16.3136,16.3136,191800.0
2005-08-02 15:00:00,29.25,29.26,29.17,29.18,102400.0,16.3136,16.3192,16.269,16.2745,102400.0
2005-08-02 15:10:00,29.18,29.23,29.15,29.18,95200.0,16.2745,16.3024,16.2578,16.2745,95200.0
2005-08-02 15:20:00,29.18,29.18,29.15,29.17,111800.0,16.2745,16.2745,16.2578,16.269,111800.0
2005-08-02 15:30:00,29.17,29.25,29.15,29.21,208600.0,16.269,16.3136,16.2578,16.2913,208600.0
2005-08-02 15:40:00,29.2,29.2,29.1,29.13,300800.0,16.2857,16.2857,16.2299,16.2467,300800.0
2005-08-02 15:50:00,29.13,29.24,29.13,29.24,438200.0,16.2467,16.308,16.2467,16.308,438200.0
2005-08-03 09:30:00,29.22,29.25,29.05,29.22,197600.0,16.2968,16.3136,16.202,16.2968,197600.0
2005-08-03 09:40:00,29.3,29.38,29.14,29.32,240000.0,16.3415,16.3861,16.2522,16.3526,240000.0
2005-08-03 09:50:00,29.31,29.63,29.31,29.36,328400.0,16.347,16.5255,16.347,16.3749,328400.0
2005-08-03 10:00:00,29.35,29.35,29.11,29.23,259200.0,16.3694,16.3694,16.2355,16.3024,259200.0
2005-08-03 10:10:00,29.23,29.28,29.05,29.06,218000.0,16.3024,16.3303,16.202,16.2076,218000.0
2005-08-03 10:20:00,29.05,29.08,28.81,28.81,205600.0,16.202,16.2188,16.0682,16.0682,205600.0
2005-08-03 10:30:00,28.82,29.09,28.76,29.07,242600.0,16.0738,16.2243,16.0403,16.2132,242600.0
2005-08-03 10:40:00,29.05,29.15,29.03,29.11,125800.0,16.202,16.2578,16.1909,16.2355,125800.0
2005-08-03 10:50:00,29.11,29.17,29.08,29.13,101000.0,16.2355,16.269,16.2188,16.2467,101000.0
2005-08-03 11:00:00,29.13,29.14,28.96,29.0,105800.0,16.2467,16.2522,16.1518,16.1741,105800.0
2005-08-03 11:10:00,29.01,29.01,28.91,29.01,88600.0,16.1797,16.1797,16.124,16.1797,88600.0
2005-08-03 11:20:00,29.02,29.07,29.0,29.06,63200.0,16.1853,16.2132,16.1741,16.2076,63200.0
2005-08-03 11:30:00,29.06,29.08,28.96,28.98,106000.0,16.2076,16.2188,16.1518,16.163,106000.0
2005-08-03 11:40:00,28.97,28.97,28.89,28.9,60800.0,16.1574,16.1574,16.1128,16.1184,60800.0
2005-08-03 11:50:00,28.9,28.9,28.84,28.85,65000.0,16.1184,16.1184,16.0849,16.0905,65000.0
2005-08-03 12:00:00,28.84,28.96,28.84,28.96,45400.0,16.0849,16.1518,16.0849,16.1518,45400.0
2005-08-03 12:10:00,28.96,28.98,28.92,28.98,54800.0,16.1518,16.163,16.1295,16.163,54800.0
2005-08-03 12:20:00,28.98,28.99,28.95,28.98,94400.0,16.163,16.1686,16.1463,16.163,94400.0
2005-08-03 12:30:00,28.97,28.98,28.85,28.89,67000.0,16.1574,16.163,16.0905,16.1128,67000.0
2005-08-03 12:40:00,28.88,28.93,28.86,28.91,34200.0,16.1072,16.1351,16.0961,16.124,34200.0
2005-08-03 12:50:00,28.91,28.94,28.86,28.86,39400.0,16.124,16.1407,16.0961,16.0961,39400.0
2005-08-03 13:00:00,28.86,28.96,28.85,28.96,50800.0,16.0961,16.1518,16.0905,16.1518,50800.0
2005-08-03 13:10:00,28.97,28.97,28.89,28.89,54800.0,16.1574,16.1574,16.1128,16.1128,54800.0
2005-08-03 13:20:00,28.9,28.9,28.85,28.85,33800.0,16.1184,16.1184,16.0905,16.0905,33800.0
2005-08-03 13:30:00,28.86,28.89,28.8,28.8,85000.0,16.0961,16.1128,16.0626,16.0626,85000.0
2005-08-03 13:40:00,28.8,28.8,28.75,28.78,90000.0,16.0626,16.0626,16.0347,16.0514,90000.0
2005-08-03 13:50:00,28.79,28.82,28.76,28.77,62800.0,16.057,16.0738,16.0403,16.0459,62800.0
2005-08-03 14:00:00,28.77,28.82,28.77,28.81,61200.0,16.0459,16.0738,16.0459,16.0682,61200.0
2005-08-03 14:10:00,28.8,28.84,28.76,28.81,52600.0,16.0626,16.0849,16.0403,16.0682,52600.0
2005-08-03 14:20:00,28.81,28.81,28.68,28.7,69000.0,16.0682,16.0682,15.9957,16.0068,69000.0
2005-08-03 14:30:00,28.7,28.73,28.68,28.68,83000.0,16.0068,16.0236,15.9957,15.9957,83000.0
2005-08-03 14:40:00,28.68,28.7,28.65,28.67,118800.0,15.9957,16.0068,15.9789,15.9901,118800.0
2005-08-03 14:50:00,28.67,28.75,28.67,28.75,57400.0,15.9901,16.0347,15.9901,16.0347,57400.0
2005-08-03 15:00:00,28.73,28.73,28.67,28.71,61200.0,16.0236,16.0236,15.9901,16.0124,61200.0
2005-08-03 15:10:00,28.71,28.71,28.66,28.7,80400.0,16.0124,16.0124,15.9845,16.0068,80400.0
2005-08-03 15:20:00,28.68,28.73,28.68,28.72,72400.0,15.9957,16.0236,15.9957,16.018,72400.0
2005-08-03 15:30:00,28.72,28.73,28.7,28.71,70400.0,16.018,16.0236,16.0068,16.0124,70400.0
2005-08-03 15:40:00,28.71,28.72,28.63,28.71,228400.0,16.0124,16.018,15.9678,16.0124,228400.0
2005-08-03 15:50:00,28.72,28.73,28.66,28.7,150800.0,16.018,16.0236,15.9845,16.0068,150800.0
2005-08-04 09:30:00,28.63,28.75,28.55,28.58,130800.0,15.9678,16.0347,15.9232,15.9399,130800.0
2005-08-04 09:40:00,28.6,28.73,28.5,28.54,138200.0,15.9511,16.0236,15.8953,15.9176,138200.0
2005-08-04 09:50:00,28.54,28.55,28.4,28.45,152800.0,15.9176,15.9232,15.8395,15.8674,152800.0
2005-08-04 10:00:00,28.45,28.49,28.36,28.41,223800.0,15.8674,15.8897,15.8172,15.8451,223800.0
2005-08-04 10:10:00,28.39,28.57,28.3,28.54,107400.0,15.8339,15.9343,15.7837,15.9176,107400.0
2005-08-04 10:20:00,28.53,28.55,28.44,28.5,118000.0,15.912,15.9232,15.8618,15.8953,118000.0
2005-08-04 10:30:00,28.5,28.55,28.48,28.49,106600.0,15.8953,15.9232,15.8841,15.8897,106600.0
2005-08-04 10:40:00,28.5,28.6,28.49,28.58,94000.0,15.8953,15.9511,15.8897,15.9399,94000.0
2005-08-04 10:50:00,28.58,28.59,28.56,28.56,38600.0,15.9399,15.9455,15.9287,15.9287,38600.0
2005-08-04 11:00:00,28.55,28.61,28.54,28.6,39200.0,15.9232,15.9566,15.9176,15.9511,39200.0
2005-08-04 11:10:00,28.6,28.63,28.58,28.59,34200.0,15.9511,15.9678,15.9399,15.9455,34200.0
2005-08-04 11:20:00,28.58,28.58,28.52,28.52,49000.0,15.9399,15.9399,15.9064,15.9064,49000.0
2005-08-04 11:30:00,28.52,28.53,28.48,28.48,62000.0,15.9064,15.912,15.8841,15.8841,62000.0
2005-08-04 11:40:00,28.48,28.54,28.48,28.52,113400.0,15.8841,15.9176,15.8841,15.9064,113400.0
2005-08-04 11:50:00,28.53,28.56,28.48,28.48,93600.0,15.912,15.9287,15.8841,15.8841,93600.0
2005-08-04 12:00:00,28.49,28.55,28.48,28.49,90400.0,15.8897,15.9232,15.8841,15.8897,90400.0
2005-08-04 12:10:00,28.49,28.52,28.48,28.49,45200.0,15.8897,15.9064,15.8841,15.8897,45200.0
2005-08-04 12:20:00,28.48,28.52,28.48,28.48,55400.0,15.8841,15.9064,15.8841,15.8841,55400.0
2005-08-04 12:30:00,28.48,28.5,28.45,28.45,70200.0,15.8841,15.8953,15.8674,15.8674,70200.0
2005-08-04 12:40:00,28.45,28.49,28.45,28.47,28800.0,15.8674,15.8897,15.8674,15.8785,28800.0
2005-08-04 12:50:00,28.46,28.49,28.41,28.42,66400.0,15.873,15.8897,15.8451,15.8507,66400.0
2005-08-04 13:00:00,28.42,28.44,28.32,28.34,110600.0,15.8507,15.8618,15.7949,15.806,110600.0
2005-08-04 13:10:00,28.33,28.39,28.33,28.38,73000.0,15.8005,15.8339,15.8005,15.8284,73000.0
2005-08-04 13:20:00,28.36,28.4,28.3,28.34,59000.0,15.8172,15.8395,15.7837,15.806,59000.0
2005-08-04 13:30:00,28.34,28.37,28.31,28.37,54800.0,15.806,15.8228,15.7893,15.8228,54800.0
2005-08-04 13:40:00,28.36,28.39,28.34,28.35,58400.0,15.8172,15.8339,15.806,15.8116,58400.0
2005-08-04 13:50:00,28.35,28.35,28.29,28.35,36600.0,15.8116,15.8116,15.7782,15.8116,36600.0
2005-08-04 14:00:00,28.34,28.46,28.33,28.43,60400.0,15.806,15.873,15.8005,15.8562,60400.0
2005-08-04 14:10:00,28.43,28.49,28.39,28.47,40200.0,15.8562,15.8897,15.8339,15.8785,40200.0
2005-08-04 14:20:00,28.47,28.47,28.36,28.37,35400.0,15.8785,15.8785,15.8172,15.8228,35400.0
2005-08-04 14:30:00,28.36,28.41,28.34,28.38,44200.0,15.8172,15.8451,15.806,15.8284,44200.0
2005-08-04 14:40:00,28.39,28.42,28.36,28.41,37400.0,15.8339,15.8507,15.8172,15.8451,37400.0
2005-08-04 14:50:00,28.41,28.42,28.37,28.38,34200.0,15.8451,15.8507,15.8228,15.8284,34200.0
2005-08-04 15:00:00,28.38,28.45,28.36,28.42,48400.0,15.8284,15.8674,15.8172,15.8507,48400.0
2005-08-04 15:10:00,28.42,28.45,28.39,28.43,49400.0,15.8507,15.8674,15.8339,15.8562,49400.0
2005-08-04 15:20:00,28.41,28.43,28.38,28.43,59800.0,15.8451,15.8562,15.8284,15.8562,59800.0
2005-08-04 15:30:00,28.41,28.48,28.41,28.45,87600.0,15.8451,15.8841,15.8451,15.8674,87600.0
2005-08-04 15:40:00,28.46,28.48,28.45,28.48,85200.0,15.873,15.8841,15.8674,15.8841,85200.0
2005-08-04 15:50:00,28.48,28.53,28.45,28.48,147800.0,15.8841,15.912,15.8674,15.8841,147800.0
2005-08-05 09:30:00,28.33,28.69,28.31,28.49,162000.0,15.8005,16.0013,15.7893,15.8897,162000.0
2005-08-05 09:40:00,28.5,28.59,28.45,28.5,97400.0,15.8953,15.9455,15.8674,15.8953,97400.0
2005-08-05 09:50:00,28.5,28.54,28.38,28.45,91600.0,15.8953,15.9176,15.8284,15.8674,91600.0
2005-08-05 10:00:00,28.45,28.48,28.28,28.31,87800.0,15.8674,15.8841,15.7726,15.7893,87800.0
2005-08-05 10:10:00,28.3,28.31,28.18,28.21,136600.0,15.7837,15.7893,15.7168,15.7335,136600.0
2005-08-05 10:20:00,28.21,28.23,28.05,28.18,221400.0,15.7335,15.7447,15.6443,15.7168,221400.0
2005-08-05 10:30:00,28.18,28.18,28.09,28.15,99000.0,15.7168,15.7168,15.6666,15.7001,99000.0
2005-08-05 10:40:00,28.13,28.13,27.95,28.03,121400.0,15.6889,15.6889,15.5885,15.6331,121400.0
2005-08-05 10:50:00,28.02,28.04,27.96,28.04,59200.0,15.6276,15.6387,15.5941,15.6387,59200.0
2005-08-05 11:00:00,28.03,28.13,28.0,28.13,48600.0,15.6331,15.6889,15.6164,15.6889,48600.0
2005-08-05 11:10:00,28.11,28.12,28.05,28.09,78200.0,15.6778,15.6833,15.6443,15.6666,78200.0
2005-08-05 11:20:00,28.07,28.08,28.0,28.0,59600.0,15.6555,15.661,15.6164,15.6164,59600.0
2005-08-05 11:30:00,28.0,28.0,27.77,27.8,96200.0,15.6164,15.6164,15.4881,15.5049,96200.0
2005-08-05 11:40:00,27.81,27.86,27.67,27.68,91200.0,15.5104,15.5383,15.4324,15.4379,91200.0
2005-08-05 11:50:00,27.69,27.75,27.67,27.71,78200.0,15.4435,15.477,15.4324,15.4547,78200.0
2005-08-05 12:00:00,27.71,27.83,27.7,27.81,71600.0,15.4547,15.5216,15.4491,15.5104,71600.0
2005-08-05 12:10:00,27.8,27.85,27.8,27.84,39800.0,15.5049,15.5328,15.5049,15.5272,39800.0
2005-08-05 12:20:00,27.84,27.9,27.83,27.88,69200.0,15.5272,15.5606,15.5216,15.5495,69200.0
2005-08-05 12:30:00,27.88,27.9,27.86,27.87,47400.0,15.5495,15.5606,15.5383,15.5439,47400.0
2005-08-05 12:40:00,27.88,27.9,27.85,27.86,31000.0,15.5495,15.5606,15.5328,15.5383,31000.0
2005-08-05 12:50:00,27.86,27.86,27.77,27.79,39400.0,15.5383,15.5383,15.4881,15.4993,39400.0
2005-08-05 13:00:00,27.78,27.82,27.78,27.82,27200.0,15.4937,15.516,15.4937,15.516,27200.0
2005-08-05 13:10:00,27.81,27.9,27.81,27.88,37400.0,15.5104,15.5606,15.5104,15.5495,37400.0
2005-08-05 13:20:00,27.88,27.89,27.83,27.86,43400.0,15.5495,15.5551,15.5216,15.5383,43400.0
2005-08-05 13:30:00,27.89,27.93,27.88,27.91,65600.0,15.5551,15.5774,15.5495,15.5662,65600.0
2005-08-05 13:40:00,27.91,27.93,27.9,27.91,91600.0,15.5662,15.5774,15.5606,15.5662,91600.0
2005-08-05 13:50:00,27.91,27.95,27.89,27.91,72200.0,15.5662,15.5885,15.5551,15.5662,72200.0
2005-08-05 14:00:00,27.91,27.91,27.88,27.89,29000.0,15.5662,15.5662,15.5495,15.5551,29000.0
2005-08-05 14:10:00,27.89,27.91,27.88,27.9,92600.0,15.5551,15.5662,15.5495,15.5606,92600.0
2005-08-05 14:20:00,27.9,27.93,27.84,27.89,103600.0,15.5606,15.5774,15.5272,15.5551,103600.0
2005-08-05 14:30:00,27.89,27.93,27.88,27.9,71600.0,15.5551,15.5774,15.5495,15.5606,71600.0
2005-08-05 14:40:00,27.9,27.93,27.87,27.89,35400.0,15.5606,15.5774,15.5439,15.5551,35400.0
2005-08-05 14:50:00,27.88,27.92,27.86,27.88,49600.0,15.5495,15.5718,15.5383,15.5495,49600.0
2005-08-05 15:00:00,27.88,27.88,27.85,27.88,79200.0,15.5495,15.5495,15.5328,15.5495,79200.0
2005-08-05 15:10:00,27.88,27.89,27.86,27.89,55200.0,15.5495,15.5551,15.5383,15.5551,55200.0
2005-08-05 15:20:00,27.89,27.94,27.87,27.93,69800.0,15.5551,15.583,15.5439,15.5774,69800.0
2005-08-05 15:30:00,27.95,27.99,27.93,27.98,124400.0,15.5885,15.6108,15.5774,15.6053,124400.0
2005-08-05 15:40:00,27.98,28.0,27.95,27.97,78400.0,15.6053,15.6164,15.5885,15.5997,78400.0
2005-08-05 15:50:00,27.97,28.0,27.95,28.0,260600.0,15.5997,15.6164,15.5885,15.6164,260600.0
2005-08-08 09:30:00,28.14,28.68,28.14,28.68,237200.0,15.6945,15.9957,15.6945,15.9957,237200.0
2005-08-08 09:40:00,28.68,28.9,28.61,28.75,238200.0,15.9957,16.1184,15.9566,16.0347,238200.0
2005-08-08 09:50:00,28.75,28.91,28.74,28.86,152800.0,16.0347,16.124,16.0291,16.0961,152800.0
2005-08-08 10:00:00,28.86,28.9,28.77,28.78,286200.0,16.0961,16.1184,16.0459,16.0514,286200.0
2005-08-08 10:10:00,28.78,28.79,28.57,28.66,192600.0,16.0514,16.057,15.9343,15.9845,192600.0
2005-08-08 10:20:00,28.65,28.68,28.61,28.68,109000.0,15.9789,15.9957,15.9566,15.9957,109000.0
2005-08-08 10:30:00,28.68,28.68,28.5,28.5,151600.0,15.9957,15.9957,15.8953,15.8953,151600.0
2005-08-08 10:40:00,28.5,28.53,28.46,28.5,84200.0,15.8953,15.912,15.873,15.8953,84200.0
2005-08-08 10:50:00,28.5,28.5,28.35,28.37,100800.0,15.8953,15.8953,15.8116,15.8228,100800.0
2005-08-08 11:00:00,28.36,28.53,28.36,28.5,146200.0,15.8172,15.912,15.8172,15.8953,146200.0
2005-08-08 11:10:00,28.5,28.54,28.46,28.47,42800.0,15.8953,15.9176,15.873,15.8785,42800.0
2005-08-08 11:20:00,28.46,28.5,28.44,28.44,96400.0,15.873,15.8953,15.8618,15.8618,96400.0
2005-08-08 11:30:00,28.46,28.48,28.44,28.46,38000.0,15.873,15.8841,15.8618,15.873,38000.0
2005-08-08 11:40:00,28.46,28.5,28.43,28.5,152200.0,15.873,15.8953,15.8562,15.8953,152200.0
2005-08-08 11:50:00,28.52,28.59,28.5,28.52,243000.0,15.9064,15.9455,15.8953,15.9064,243000.0
2005-08-08 12:00:00,28.52,28.53,28.44,28.48,137000.0,15.9064,15.912,15.8618,15.8841,137000.0
2005-08-08 12:10:00,28.48,28.53,28.46,28.48,99400.0,15.8841,15.912,15.873,15.8841,99400.0
2005-08-08 12:20:00,28.48,28.52,28.43,28.5,71000.0,15.8841,15.9064,15.8562,15.8953,71000.0
2005-08-08 12:30:00,28.5,28.5,28.48,28.49,37600.0,15.8953,15.8953,15.8841,15.8897,37600.0
2005-08-08 12:40:00,28.49,28.51,28.47,28.5,39600.0,15.8897,15.9009,15.8785,15.8953,39600.0
2005-08-08 12:50:00,28.51,28.52,28.47,28.48,61800.0,15.9009,15.9064,15.8785,15.8841,61800.0
2005-08-08 13:00:00,28.49,28.5,28.47,28.47,72400.0,15.8897,15.8953,15.8785,15.8785,72400.0
2005-08-08 13:10:00,28.46,28.49,28.45,28.49,43200.0,15.873,15.8897,15.8674,15.8897,43200.0
2005-08-08 13:20:00,28.49,28.5,28.46,28.49,35200.0,15.8897,15.8953,15.873,15.8897,35200.0
2005-08-08 13:30:00,28.5,28.52,28.47,28.48,43200.0,15.8953,15.9064,15.8785,15.8841,43200.0
2005-08-08 13:40:00,28.48,28.49,28.46,28.49,28200.0,15.8841,15.8897,15.873,15.8897,28200.0
2005-08-08 13:50:00,28.49,28.5,28.43,28.49,71000.0,15.8897,15.8953,15.8562,15.8897,71000.0
2005-08-08 14:00:00,28.49,28.49,28.45,28.46,38000.0,15.8897,15.8897,15.8674,15.873,38000.0
2005-08-08 14:10:00,28.47,28.52,28.45,28.48,87400.0,15.8785,15.9064,15.8674,15.8841,87400.0
2005-08-08 14:20:00,28.48,28.49,28.43,28.44,138600.0,15.8841,15.8897,15.8562,15.8618,138600.0
2005-08-08 14:30:00,28.43,28.49,28.43,28.45,95400.0,15.8562,15.8897,15.8562,15.8674,95400.0
2005-08-08 14:40:00,28.45,28.46,28.39,28.39,49800.0,15.8674,15.873,15.8339,15.8339,49800.0
2005-08-08 14:50:00,28.38,28.42,28.35,28.4,168800.0,15.8284,15.8507,15.8116,15.8395,168800.0
2005-08-08 15:00:00,28.4,28.41,28.38,28.4,125200.0,15.8395,15.8451,15.8284,15.8395,125200.0
2005-08-08 15:10:00,28.4,28.42,28.38,28.4,142400.0,15.8395,15.8507,15.8284,15.8395,142400.0
2005-08-08 15:20:00,28.41,28.41,28.33,28.33,169200.0,15.8451,15.8451,15.8005,15.8005,169200.0
2005-08-08 15:30:00,28.33,28.38,28.32,28.38,137400.0,15.8005,15.8284,15.7949,15.8284,137400.0
2005-08-08 15:40:00,28.39,28.52,28.36,28.45,246200.0,15.8339,15.9064,15.8172,15.8674,246200.0
2005-08-08 15:50:00,28.45,28.55,28.45,28.53,394400.0,15.8674,15.9232,15.8674,15.912,394400.0
2005-08-09 09:30:00,28.84,28.86,28.7,28.71,427000.0,16.0849,16.0961,16.0068,16.0124,427000.0
2005-08-09 09:40:00,28.74,28.77,28.45,28.54,252400.0,16.0291,16.0459,15.8674,15.9176,252400.0
2005-08-09 09:50:00,28.54,28.63,28.39,28.63,169000.0,15.9176,15.9678,15.8339,15.9678,169000.0
2005-08-09 10:00:00,28.61,28.68,28.55,28.68,99600.0,15.9566,15.9957,15.9232,15.9957,99600.0
2005-08-09 10:10:00,28.66,28.7,28.62,28.66,81200.0,15.9845,16.0068,15.9622,15.9845,81200.0
2005-08-09 10:20:00,28.66,28.75,28.65,28.7,105200.0,15.9845,16.0347,15.9789,16.0068,105200.0
2005-08-09 10:30:00,28.7,28.7,28.59,28.64,83800.0,16.0068,16.0068,15.9455,15.9734,83800.0
2005-08-09 10:40:00,28.63,28.67,28.57,28.67,47800.0,15.9678,15.9901,15.9343,15.9901,47800.0
2005-08-09 10:50:00,28.67,28.67,28.58,28.65,59000.0,15.9901,15.9901,15.9399,15.9789,59000.0
2005-08-09 11:00:00,28.63,28.65,28.56,28.58,28000.0,15.9678,15.9789,15.9287,15.9399,28000.0
2005-08-09 11:10:00,28.59,28.61,28.58,28.6,19800.0,15.9455,15.9566,15.9399,15.9511,19800.0
2005-08-09 11:20:00,28.6,28.63,28.58,28.61,76200.0,15.9511,15.9678,15.9399,15.9566,76200.0
2005-08-09 11:30:00,28.61,28.65,28.56,28.57,25800.0,15.9566,15.9789,15.9287,15.9343,25800.0
2005-08-09 11:40:00,28.57,28.59,28.5,28.51,47600.0,15.9343,15.9455,15.8953,15.9009,47600.0
2005-08-09 11:50:00,28.48,28.53,28.48,28.53,54000.0,15.8841,15.912,15.8841,15.912,54000.0
2005-08-09 12:00:00,28.52,28.54,28.5,28.53,13800.0,15.9064,15.9176,15.8953,15.912,13800.0
2005-08-09 12:10:00,28.53,28.57,28.5,28.54,29000.0,15.912,15.9343,15.8953,15.9176,29000.0
2005-08-09 12:20:00,28.53,28.56,28.5,28.52,23200.0,15.912,15.9287,15.8953,15.9064,23200.0
2005-08-09 12:30:00,28.52,28.56,28.5,28.56,27200.0,15.9064,15.9287,15.8953,15.9287,27200.0
2005-08-09 12:40:00,28.56,28.58,28.54,28.56,27600.0,15.9287,15.9399,15.9176,15.9287,27600.0
2005-08-09 12:50:00,28.57,28.57,28.53,28.53,22800.0,15.9343,15.9343,15.912,15.912,22800.0
2005-08-09 13:00:00,28.53,28.54,28.5,28.5,29600.0,15.912,15.9176,15.8953,15.8953,29600.0
2005-08-09 13:10:00,28.5,28.52,28.45,28.49,49200.0,15.8953,15.9064,15.8674,15.8897,49200.0
2005-08-09 13:20:00,28.49,28.55,28.49,28.55,41000.0,15.8897,15.9232,15.8897,15.9232,41000.0
2005-08-09 13:30:00,28.55,28.55,28.49,28.5,22400.0,15.9232,15.9232,15.8897,15.8953,22400.0
2005-08-09 13:40:00,28.49,28.51,28.47,28.48,37600.0,15.8897,15.9009,15.8785,15.8841,37600.0
2005-08-09 13:50:00,28.49,28.54,28.48,28.53,25000.0,15.8897,15.9176,15.8841,15.912,25000.0
2005-08-09 14:00:00,28.53,28.54,28.46,28.46,27000.0,15.912,15.9176,15.873,15.873,27000.0
2005-08-09 14:10:00,28.46,28.46,28.42,28.46,91200.0,15.873,15.873,15.8507,15.873,91200.0
2005-08-09 14:20:00,28.47,28.53,28.43,28.53,80000.0,15.8785,15.912,15.8562,15.912,80000.0
2005-08-09 14:30:00,28.53,28.61,28.53,28.58,51200.0,15.912,15.9566,15.912,15.9399,51200.0
2005-08-09 14:40:00,28.58,28.59,28.5,28.52,57400.0,15.9399,15.9455,15.8953,15.9064,57400.0
2005-08-09 14:50:00,28.52,28.52,28.43,28.43,61400.0,15.9064,15.9064,15.8562,15.8562,61400.0
2005-08-09 15:00:00,28.44,28.49,28.41,28.42,89000.0,15.8618,15.8897,15.8451,15.8507,89000.0
2005-08-09 15:10:00,28.42,28.5,28.39,28.41,73000.0,15.8507,15.8953,15.8339,15.8451,73000.0
2005-08-09 15:20:00,28.41,28.43,28.39,28.4,68800.0,15.8451,15.8562,15.8339,15.8395,68800.0
2005-08-09 15:30:00,28.39,28.44,28.37,28.43,91400.0,15.8339,15.8618,15.8228,15.8562,91400.0
2005-08-09 15:40:00,28.43,28.47,28.41,28.47,109200.0,15.8562,15.8785,15.8451,15.8785,109200.0
2005-08-09 15:50:00,28.47,28.53,28.47,28.5,155800.0,15.8785,15.912,15.8785,15.8953,155800.0
2005-08-10 09:30:00,28.56,29.0,28.56,28.83,234600.0,15.9287,16.1741,15.9287,16.0793,234600.0
2005-08-10 09:40:00,28.83,28.83,28.51,28.51,168000.0,16.0793,16.0793,15.9009,15.9009,168000.0
2005-08-10 09:50:00,28.51,28.71,28.5,28.66,146400.0,15.9009,16.0124,15.8953,15.9845,146400.0
2005-08-10 10:00:00,28.68,28.74,28.65,28.69,118200.0,15.9957,16.0291,15.9789,16.0013,118200.0
2005-08-10 10:10:00,28.69,28.78,28.69,28.75,156600.0,16.0013,16.0514,16.0013,16.0347,156600.0
2005-08-10 10:20:00,28.75,28.75,28.65,28.68,213600.0,16.0347,16.0347,15.9789,15.9957,213600.0
2005-08-10 10:30:00,28.7,28.71,28.67,28.68,123400.0,16.0068,16.0124,15.9901,15.9957,123400.0
2005-08-10 10:40:00,28.68,28.82,28.68,28.82,108000.0,15.9957,16.0738,15.9957,16.0738,108000.0
2005-08-10 10:50:00,28.82,28.89,28.82,28.86,103400.0,16.0738,16.1128,16.0738,16.0961,103400.0
2005-08-10 11:00:00,28.86,28.95,28.84,28.95,135000.0,16.0961,16.1463,16.0849,16.1463,135000.0
2005-08-10 11:10:00,28.93,29.08,28.93,29.02,130600.0,16.1351,16.2188,16.1351,16.1853,130600.0
2005-08-10 11:20:00,29.02,29.08,29.0,29.08,95200.0,16.1853,16.2188,16.1741,16.2188,95200.0
2005-08-10 11:30:00,29.08,29.14,29.05,29.05,180600.0,16.2188,16.2522,16.202,16.202,180600.0
2005-08-10 11:40:00,29.05,29.07,29.02,29.04,126600.0,16.202,16.2132,16.1853,16.1965,126600.0
2005-08-10 11:50:00,29.04,29.1,29.04,29.08,69400.0,16.1965,16.2299,16.1965,16.2188,69400.0
2005-08-10 12:00:00,29.09,29.13,29.09,29.11,65800.0,16.2243,16.2467,16.2243,16.2355,65800.0
2005-08-10 12:10:00,29.11,29.15,29.11,29.13,76400.0,16.2355,16.2578,16.2355,16.2467,76400.0
2005-08-10 12:20:00,29.11,29.24,29.11,29.24,82000.0,16.2355,16.308,16.2355,16.308,82000.0
2005-08-10 12:30:00,29.23,29.24,29.13,29.18,132000.0,16.3024,16.308,16.2467,16.2745,132000.0
2005-08-10 12:40:00,29.18,29.23,29.12,29.23,112800.0,16.2745,16.3024,16.2411,16.3024,112800.0
2005-08-10 12:50:00,29.24,29.45,29.21,29.37,248000.0,16.308,16.4251,16.2913,16.3805,248000.0
2005-08-10 13:00:00,29.37,29.65,29.35,29.57,235200.0,16.3805,16.5367,16.3694,16.4921,235200.0
2005-08-10 13:10:00,29.56,29.58,29.46,29.53,112000.0,16.4865,16.4976,16.4307,16.4697,112000.0
2005-08-10 13:20:00,29.52,29.58,29.36,29.58,73400.0,16.4642,16.4976,16.3749,16.4976,73400.0
2005-08-10 13:30:00,29.58,29.6,29.53,29.6,89200.0,16.4976,16.5088,16.4697,16.5088,89200.0
2005-08-10 13:40:00,29.6,29.6,29.45,29.46,136600.0,16.5088,16.5088,16.4251,16.4307,136600.0
2005-08-10 13:50:00,29.45,29.47,29.32,29.38,250000.0,16.4251,16.4363,16.3526,16.3861,250000.0
2005-08-10 14:00:00,29.36,29.36,29.15,29.15,139000.0,16.3749,16.3749,16.2578,16.2578,139000.0
2005-08-10 14:10:00,29.16,29.32,29.13,29.3,155400.0,16.2634,16.3526,16.2467,16.3415,155400.0
2005-08-10 14:20:00,29.29,29.32,29.14,29.18,213600.0,16.3359,16.3526,16.2522,16.2745,213600.0
2005-08-10 14:30:00,29.18,29.18,29.03,29.08,109200.0,16.2745,16.2745,16.1909,16.2188,109200.0
2005-08-10 14:40:00,29.08,29.19,29.01,29.05,101800.0,16.2188,16.2801,16.1797,16.202,101800.0
2005-08-10 14:50:00,29.05,29.12,29.05,29.07,81200.0,16.202,16.2411,16.202,16.2132,81200.0
2005-08-10 15:00:00,29.07,29.08,29.0,29.0,162800.0,16.2132,16.2188,16.1741,16.1741,162800.0
2005-08-10 15:10:00,29.0,29.03,28.88,28.9,77400.0,16.1741,16.1909,16.1072,16.1184,77400.0
2005-08-10 15:20:00,28.91,28.93,28.82,28.91,98400.0,16.124,16.1351,16.0738,16.124,98400.0
2005-08-10 15:30:00,28.92,28.96,28.86,28.89,76000.0,16.1295,16.1518,16.0961,16.1128,76000.0
2005-08-10 15:40:00,28.89,28.93,28.85,28.91,80200.0,16.1128,16.1351,16.0905,16.124,80200.0
2005-08-10 15:50:00,28.91,29.03,28.91,29.0,191000.0,16.124,16.1909,16.124,16.1741,191000.0
2005-08-11 09:30:00,29.02,29.03,28.75,28.88,143200.0,16.1853,16.1909,16.0347,16.1072,143200.0
2005-08-11 09:40:00,28.87,29.24,28.87,29.21,140200.0,16.1016,16.308,16.1016,16.2913,140200.0
2005-08-11 09:50:00,29.22,29.39,29.2,29.35,160000.0,16.2968,16.3917,16.2857,16.3694,160000.0
2005-08-11 10:00:00,29.33,29.45,29.33,29.43,126400.0,16.3582,16.4251,16.3582,16.414,126400.0
2005-08-11 10:10:00,29.43,29.55,29.4,29.54,218000.0,16.414,16.4809,16.3972,16.4753,218000.0
2005-08-11 10:20:00,29.53,29.73,29.53,29.58,270400.0,16.4697,16.5813,16.4697,16.4976,270400.0
2005-08-11 10:30:00,29.58,29.6,29.46,29.46,88200.0,16.4976,16.5088,16.4307,16.4307,88200.0
2005-08-11 10:40:00,29.46,29.64,29.45,29.6,137800.0,16.4307,16.5311,16.4251,16.5088,137800.0
2005-08-11 10:50:00,29.59,29.61,29.45,29.54,94800.0,16.5032,16.5144,16.4251,16.4753,94800.0
2005-08-11 11:00:00,29.55,29.58,29.48,29.5,50000.0,16.4809,16.4976,16.4419,16.453,50000.0
2005-08-11 11:10:00,29.49,29.55,29.45,29.52,100000.0,16.4474,16.4809,16.4251,16.4642,100000.0
2005-08-11 11:20:00,29.53,29.57,29.46,29.49,61600.0,16.4697,16.4921,16.4307,16.4474,61600.0
2005-08-11 11:30:00,29.5,29.51,29.37,29.39,72000.0,16.453,16.4586,16.3805,16.3917,72000.0
2005-08-11 11:40:00,29.39,29.46,29.37,29.41,124400.0,16.3917,16.4307,16.3805,16.4028,124400.0
2005-08-11 11:50:00,29.4,29.42,29.38,29.4,41600.0,16.3972,16.4084,16.3861,16.3972,41600.0
2005-08-11 12:00:00,29.4,29.43,29.38,29.38,54000.0,16.3972,16.414,16.3861,16.3861,54000.0
2005-08-11 12:10:00,29.38,29.39,29.35,29.39,83200.0,16.3861,16.3917,16.3694,16.3917,83200.0
2005-08-11 12:20:00,29.39,29.4,29.29,29.3,30800.0,16.3917,16.3972,16.3359,16.3415,30800.0
2005-08-11 12:30:00,29.3,29.37,29.29,29.32,41600.0,16.3415,16.3805,16.3359,16.3526,41600.0
2005-08-11 12:40:00,29.32,29.36,29.27,29.27,57000.0,16.3526,16.3749,16.3247,16.3247,57000.0
2005-08-11 12:50:00,29.28,29.29,29.26,29.27,59400.0,16.3303,16.3359,16.3192,16.3247,59400.0
2005-08-11 13:00:00,29.27,29.3,29.25,29.3,81200.0,16.3247,16.3415,16.3136,16.3415,81200.0
2005-08-11 13:10:00,29.31,29.32,29.27,29.28,63400.0,16.347,16.3526,16.3247,16.3303,63400.0
2005-08-11 13:20:00,29.28,29.33,29.28,29.3,57400.0,16.3303,16.3582,16.3303,16.3415,57400.0
2005-08-11 13:30:00,29.29,29.29,29.23,29.26,98600.0,16.3359,16.3359,16.3024,16.3192,98600.0
2005-08-11 13:40:00,29.25,29.25,29.15,29.16,49600.0,16.3136,16.3136,16.2578,16.2634,49600.0
2005-08-11 13:50:00,29.16,29.17,29.1,29.13,63200.0,16.2634,16.269,16.2299,16.2467,63200.0
2005-08-11 14:00:00,29.12,29.13,29.07,29.09,54600.0,16.2411,16.2467,16.2132,16.2243,54600.0
2005-08-11 14:10:00,29.1,29.11,28.96,28.98,123800.0,16.2299,16.2355,16.1518,16.163,123800.0
2005-08-11 14:20:00,28.98,29.08,28.97,29.05,110200.0,16.163,16.2188,16.1574,16.202,110200.0
2005-08-11 14:30:00,29.06,29.13,29.02,29.05,115600.0,16.2076,16.2467,16.1853,16.202,115600.0
2005-08-11 14:40:00,29.05,29.18,29.05,29.14,138400.0,16.202,16.2745,16.202,16.2522,138400.0
2005-08-11 14:50:00,29.14,29.16,29.09,29.13,49800.0,16.2522,16.2634,16.2243,16.2467,49800.0
2005-08-11 15:00:00,29.13,29.16,29.11,29.15,58800.0,16.2467,16.2634,16.2355,16.2578,58800.0
2005-08-11 15:10:00,29.15,29.23,29.14,29.19,78000.0,16.2578,16.3024,16.2522,16.2801,78000.0
2005-08-11 15:20:00,29.2,29.24,29.18,29.2,74400.0,16.2857,16.308,16.2745,16.2857,74400.0
2005-08-11 15:30:00,29.18,29.28,29.17,29.25,86400.0,16.2745,16.3303,16.269,16.3136,86400.0
2005-08-11 15:40:00,29.25,29.28,29.25,29.28,77400.0,16.3136,16.3303,16.3136,16.3303,77400.0
2005-08-11 15:50:00,29.28,29.32,29.24,29.25,207000.0,16.3303,16.3526,16.308,16.3136,207000.0
2005-08-12 09:30:00,29.25,29.4,29.25,29.27,137800.0,16.3136,16.3972,16.3136,16.3247,137800.0
2005-08-12 09:40:00,29.27,29.27,29.0,29.01,86400.0,16.3247,16.3247,16.1741,16.1797,86400.0
2005-08-12 09:50:00,29.0,29.18,28.9,29.18,96400.0,16.1741,16.2745,16.1184,16.2745,96400.0
2005-08-12 10:00:00,29.18,29.18,28.98,29.03,104200.0,16.2745,16.2745,16.163,16.1909,104200.0
2005-08-12 10:10:00,29.05,29.12,29.03,29.06,61400.0,16.202,16.2411,16.1909,16.2076,61400.0
2005-08-12 10:20:00,29.06,29.06,28.93,29.03,59200.0,16.2076,16.2076,16.1351,16.1909,59200.0
2005-08-12 10:30:00,29.03,29.16,29.02,29.13,128000.0,16.1909,16.2634,16.1853,16.2467,128000.0
2005-08-12 10:40:00,29.13,29.2,29.1,29.15,55000.0,16.2467,16.2857,16.2299,16.2578,55000.0
2005-08-12 10:50:00,29.15,29.2,29.09,29.17,44400.0,16.2578,16.2857,16.2243,16.269,44400.0
2005-08-12 11:00:00,29.18,29.22,29.12,29.15,51400.0,16.2745,16.2968,16.2411,16.2578,51400.0
2005-08-12 11:10:00,29.15,29.15,29.06,29.09,48200.0,16.2578,16.2578,16.2076,16.2243,48200.0
2005-08-12 11:20:00,29.08,29.08,28.97,28.99,56400.0,16.2188,16.2188,16.1574,16.1686,56400.0
2005-08-12 11:30:00,29.0,29.04,28.99,29.03,39200.0,16.1741,16.1965,16.1686,16.1909,39200.0
2005-08-12 11:40:00,29.02,29.05,28.85,28.85,85200.0,16.1853,16.202,16.0905,16.0905,85200.0
2005-08-12 11:50:00,28.84,28.88,28.73,28.83,96600.0,16.0849,16.1072,16.0236,16.0793,96600.0
2005-08-12 12:00:00,28.83,28.85,28.78,28.78,89600.0,16.0793,16.0905,16.0514,16.0514,89600.0
2005-08-12 12:10:00,28.78,28.85,28.77,28.81,30800.0,16.0514,16.0905,16.0459,16.0682,30800.0
2005-08-12 12:20:00,28.81,28.84,28.7,28.7,43200.0,16.0682,16.0849,16.0068,16.0068,43200.0
2005-08-12 12:30:00,28.69,28.83,28.67,28.75,63200.0,16.0013,16.0793,15.9901,16.0347,63200.0
2005-08-12 12:40:00,28.72,28.73,28.66,28.66,36200.0,16.018,16.0236,15.9845,15.9845,36200.0
2005-08-12 12:50:00,28.65,28.73,28.63,28.72,26200.0,15.9789,16.0236,15.9678,16.018,26200.0
2005-08-12 13:00:00,28.73,28.77,28.7,28.74,24800.0,16.0236,16.0459,16.0068,16.0291,24800.0
2005-08-12 13:10:00,28.75,28.78,28.75,28.78,28400.0,16.0347,16.0514,16.0347,16.0514,28400.0
2005-08-12 13:20:00,28.77,28.78,28.74,28.77,38800.0,16.0459,16.0514,16.0291,16.0459,38800.0
2005-08-12 13:30:00,28.77,28.87,28.75,28.83,111800.0,16.0459,16.1016,16.0347,16.0793,111800.0
2005-08-12 13:40:00,28.82,28.83,28.81,28.83,51600.0,16.0738,16.0793,16.0682,16.0793,51600.0
2005-08-12 13:50:00,28.83,28.88,28.82,28.84,55200.0,16.0793,16.1072,16.0738,16.0849,55200.0
2005-08-12 14:00:00,28.84,28.97,28.84,28.93,48400.0,16.0849,16.1574,16.0849,16.1351,48400.0
2005-08-12 14:10:00,28.92,28.95,28.86,28.95,29800.0,16.1295,16.1463,16.0961,16.1463,29800.0
2005-08-12 14:20:00,28.96,29.0,28.91,28.92,91400.0,16.1518,16.1741,16.124,16.1295,91400.0
2005-08-12 14:30:00,28.93,28.93,28.89,28.93,39200.0,16.1351,16.1351,16.1128,16.1351,39200.0
2005-08-12 14:40:00,28.94,28.95,28.89,28.91,42200.0,16.1407,16.1463,16.1128,16.124,42200.0
2005-08-12 14:50:00,28.89,28.92,28.86,28.89,59200.0,16.1128,16.1295,16.0961,16.1128,59200.0
2005-08-12 15:00:00,28.89,28.9,28.87,28.89,24600.0,16.1128,16.1184,16.1016,16.1128,24600.0
2005-08-12 15:10:00,28.89,28.97,28.88,28.93,79400.0,16.1128,16.1574,16.1072,16.1351,79400.0
2005-08-12 15:20:00,28.94,29.2,28.93,29.15,160800.0,16.1407,16.2857,16.1351,16.2578,160800.0
2005-08-12 15:30:00,29.14,29.16,29.03,29.14,104000.0,16.2522,16.2634,16.1909,16.2522,104000.0
2005-08-12 15:40:00,29.13,29.14,29.06,29.09,54400.0,16.2467,16.2522,16.2076,16.2243,54400.0
2005-08-12 15:50:00,29.09,29.11,29.07,29.08,96400.0,16.2243,16.2355,16.2132,16.2188,96400.0
2005-08-15 09:30:00,29.07,29.3,29.07,29.27,129200.0,16.2132,16.3415,16.2132,16.3247,129200.0
2005-08-15 09:40:00,29.24,29.5,29.21,29.3,148400.0,16.308,16.453,16.2913,16.3415,148400.0
2005-08-15 09:50:00,29.3,29.42,29.25,29.38,104400.0,16.3415,16.4084,16.3136,16.3861,104400.0
2005-08-15 10:00:00,29.36,29.38,29.02,29.02,95600.0,16.3749,16.3861,16.1853,16.1853,95600.0
2005-08-15 10:10:00,29.02,29.04,28.8,28.96,182800.0,16.1853,16.1965,16.0626,16.1518,182800.0
2005-08-15 10:20:00,28.98,29.07,28.93,29.03,100000.0,16.163,16.2132,16.1351,16.1909,100000.0
2005-08-15 10:30:00,29.01,29.16,29.01,29.09,83600.0,16.1797,16.2634,16.1797,16.2243,83600.0
2005-08-15 10:40:00,29.08,29.11,28.99,29.02,53600.0,16.2188,16.2355,16.1686,16.1853,53600.0
2005-08-15 10:50:00,29.03,29.04,28.96,29.04,51400.0,16.1909,16.1965,16.1518,16.1965,51400.0
2005-08-15 11:00:00,29.07,29.15,29.07,29.12,70400.0,16.2132,16.2578,16.2132,16.2411,70400.0
2005-08-15 11:10:00,29.11,29.11,29.02,29.08,69000.0,16.2355,16.2355,16.1853,16.2188,69000.0
2005-08-15 11:20:00,29.08,29.15,29.08,29.09,30400.0,16.2188,16.2578,16.2188,16.2243,30400.0
2005-08-15 11:30:00,29.09,29.13,29.07,29.09,31800.0,16.2243,16.2467,16.2132,16.2243,31800.0
2005-08-15 11:40:00,29.08,29.16,29.04,29.15,39400.0,16.2188,16.2634,16.1965,16.2578,39400.0
2005-08-15 11:50:00,29.13,29.24,29.13,29.18,42200.0,16.2467,16.308,16.2467,16.2745,42200.0
2005-08-15 12:00:00,29.18,29.18,29.13,29.14,30200.0,16.2745,16.2745,16.2467,16.2522,30200.0
2005-08-15 12:10:00,29.17,29.2,29.11,29.11,28800.0,16.269,16.2857,16.2355,16.2355,28800.0
2005-08-15 12:20:00,29.11,29.22,29.11,29.16,39400.0,16.2355,16.2968,16.2355,16.2634,39400.0
2005-08-15 12:30:00,29.18,29.26,29.17,29.2,57200.0,16.2745,16.3192,16.269,16.2857,57200.0
2005-08-15 12:40:00,29.2,29.24,29.2,29.2,13600.0,16.2857,16.308,16.2857,16.2857,13600.0
2005-08-15 12:50:00,29.2,29.22,29.18,29.18,13800.0,16.2857,16.2968,16.2745,16.2745,13800.0
2005-08-15 13:00:00,29.18,29.18,29.15,29.18,25400.0,16.2745,16.2745,16.2578,16.2745,25400.0
2005-08-15 13:10:00,29.17,29.22,29.17,29.2,12400.0,16.269,16.2968,16.269,16.2857,12400.0
2005-08-15 13:20:00,29.2,29.22,29.18,29.18,30200.0,16.2857,16.2968,16.2745,16.2745,30200.0
2005-08-15 13:30:00,29.18,29.2,29.17,29.17,16200.0,16.2745,16.2857,16.269,16.269,16200.0
2005-08-15 13:40:00,29.16,29.17,29.15,29.17,74400.0,16.2634,16.269,16.2578,16.269,74400.0
2005-08-15 13:50:00,29.17,29.18,29.13,29.15,65600.0,16.269,16.2745,16.2467,16.2578,65600.0
2005-08-15 14:00:00,29.15,29.19,29.15,29.16,26400.0,16.2578,16.2801,16.2578,16.2634,26400.0
2005-08-15 14:10:00,29.17,29.21,29.15,29.18,82000.0,16.269,16.2913,16.2578,16.2745,82000.0
2005-08-15 14:20:00,29.18,29.25,29.18,29.22,128800.0,16.2745,16.3136,16.2745,16.2968,128800.0
2005-08-15 14:30:00,29.23,29.23,29.18,29.23,39600.0,16.3024,16.3024,16.2745,16.3024,39600.0
2005-08-15 14:40:00,29.23,29.23,29.18,29.2,69400.0,16.3024,16.3024,16.2745,16.2857,69400.0
2005-08-15 14:50:00,29.2,29.28,29.2,29.24,36000.0,16.2857,16.3303,16.2857,16.308,36000.0
2005-08-15 15:00:00,29.25,29.28,29.22,29.25,170200.0,16.3136,16.3303,16.2968,16.3136,170200.0
2005-08-15 15:10:00,29.24,29.31,29.23,29.28,103800.0,16.308,16.347,16.3024,16.3303,103800.0
2005-08-15 15:20:00,29.28,29.36,29.28,29.29,49600.0,16.3303,16.3749,16.3303,16.3359,49600.0
2005-08-15 15:30:00,29.29,29.33,29.24,29.24,83200.0,16.3359,16.3582,16.308,16.308,83200.0
2005-08-15 15:40:00,29.24,29.31,29.24,29.3,70600.0,16.308,16.347,16.308,16.3415,70600.0
2005-08-15 15:50:00,29.29,29.3,29.27,29.3,158600.0,16.3359,16.3415,16.3247,16.3415,158600.0
2005-08-16 09:30:00,29.18,29.23,29.0,29.0,150800.0,16.2745,16.3024,16.1741,16.1741,150800.0
2005-08-16 09:40:00,29.02,29.19,29.02,29.18,98600.0,16.1853,16.2801,16.1853,16.2745,98600.0
2005-08-16 09:50:00,29.19,29.2,29.05,29.09,93400.0,16.2801,16.2857,16.202,16.2243,93400.0
2005-08-16 10:00:00,29.09,29.2,29.08,29.2,73600.0,16.2243,16.2857,16.2188,16.2857,73600.0
2005-08-16 10:10:00,29.2,29.27,29.17,29.17,109000.0,16.2857,16.3247,16.269,16.269,109000.0
2005-08-16 10:20:00,29.18,29.22,29.14,29.2,47000.0,16.2745,16.2968,16.2522,16.2857,47000.0
2005-08-16 10:30:00,29.23,29.24,29.11,29.11,83400.0,16.3024,16.308,16.2355,16.2355,83400.0
2005-08-16 10:40:00,29.11,29.12,29.05,29.05,101000.0,16.2355,16.2411,16.202,16.202,101000.0
2005-08-16 10:50:00,29.05,29.13,28.95,28.97,185600.0,16.202,16.2467,16.1463,16.1574,185600.0
2005-08-16 11:00:00,28.97,28.99,28.87,28.91,108200.0,16.1574,16.1686,16.1016,16.124,108200.0
2005-08-16 11:10:00,28.9,28.91,28.83,28.88,120400.0,16.1184,16.124,16.0793,16.1072,120400.0
2005-08-16 11:20:00,28.88,28.91,28.84,28.91,57200.0,16.1072,16.124,16.0849,16.124,57200.0
2005-08-16 11:30:00,28.89,28.92,28.88,28.9,29400.0,16.1128,16.1295,16.1072,16.1184,29400.0
2005-08-16 11:40:00,28.91,28.93,28.85,28.9,56800.0,16.124,16.1351,16.0905,16.1184,56800.0
2005-08-16 11:50:00,28.9,28.9,28.86,28.89,46400.0,16.1184,16.1184,16.0961,16.1128,46400.0
2005-08-16 12:00:00,28.88,28.89,28.79,28.84,106800.0,16.1072,16.1128,16.057,16.0849,106800.0
2005-08-16 12:10:00,28.84,28.84,28.75,28.78,56400.0,16.0849,16.0849,16.0347,16.0514,56400.0
2005-08-16 12:20:00,28.79,28.79,28.72,28.75,47800.0,16.057,16.057,16.018,16.0347,47800.0
2005-08-16 12:30:00,28.75,28.78,28.73,28.75,59400.0,16.0347,16.0514,16.0236,16.0347,59400.0
2005-08-16 12:40:00,28.75,28.78,28.74,28.78,47400.0,16.0347,16.0514,16.0291,16.0514,47400.0
2005-08-16 12:50:00,28.78,28.8,28.77,28.77,20600.0,16.0514,16.0626,16.0459,16.0459,20600.0
2005-08-16 13:00:00,28.77,28.77,28.75,28.76,18600.0,16.0459,16.0459,16.0347,16.0403,18600.0
2005-08-16 13:10:00,28.75,28.78,28.74,28.75,36400.0,16.0347,16.0514,16.0291,16.0347,36400.0
2005-08-16 13:20:00,28.77,28.77,28.69,28.69,65800.0,16.0459,16.0459,16.0013,16.0013,65800.0
2005-08-16 13:30:00,28.69,28.69,28.63,28.63,68200.0,16.0013,16.0013,15.9678,15.9678,68200.0
2005-08-16 13:40:00,28.63,28.66,28.56,28.56,87400.0,15.9678,15.9845,15.9287,15.9287,87400.0
2005-08-16 13:50:00,28.56,28.57,28.48,28.49,98800.0,15.9287,15.9343,15.8841,15.8897,98800.0
2005-08-16 14:00:00,28.49,28.53,28.44,28.44,93600.0,15.8897,15.912,15.8618,15.8618,93600.0
2005-08-16 14:10:00,28.45,28.48,28.42,28.45,77800.0,15.8674,15.8841,15.8507,15.8674,77800.0
2005-08-16 14:20:00,28.44,28.46,28.41,28.43,51200.0,15.8618,15.873,15.8451,15.8562,51200.0
2005-08-16 14:30:00,28.43,28.56,28.42,28.52,115400.0,15.8562,15.9287,15.8507,15.9064,115400.0
2005-08-16 14:40:00,28.52,28.54,28.46,28.48,112400.0,15.9064,15.9176,15.873,15.8841,112400.0
2005-08-16 14:50:00,28.48,28.48,28.32,28.42,194200.0,15.8841,15.8841,15.7949,15.8507,194200.0
2005-08-16 15:00:00,28.42,28.44,28.4,28.42,85400.0,15.8507,15.8618,15.8395,15.8507,85400.0
2005-08-16 15:10:00,28.42,28.46,28.35,28.36,113800.0,15.8507,15.873,15.8116,15.8172,113800.0
2005-08-16 15:20:00,28.36,28.36,28.24,28.3,143000.0,15.8172,15.8172,15.7503,15.7837,143000.0
2005-08-16 15:30:00,28.31,28.31,28.22,28.25,100800.0,15.7893,15.7893,15.7391,15.7558,100800.0
2005-08-16 15:40:00,28.25,28.27,28.22,28.23,265800.0,15.7558,15.767,15.7391,15.7447,265800.0
2005-08-16 15:50:00,28.23,28.25,28.2,28.21,198200.0,15.7447,15.7558,15.728,15.7335,198200.0
2005-08-17 09:30:00,28.22,28.29,28.15,28.17,292400.0,15.7391,15.7782,15.7001,15.7112,292400.0
2005-08-17 09:40:00,28.17,28.4,28.13,28.34,289200.0,15.7112,15.8395,15.6889,15.806,289200.0
2005-08-17 09:50:00,28.35,28.57,28.35,28.39,353400.0,15.8116,15.9343,15.8116,15.8339,353400.0
2005-08-17 10:00:00,28.4,28.42,28.31,28.41,290000.0,15.8395,15.8507,15.7893,15.8451,290000.0
2005-08-17 10:10:00,28.41,28.45,28.33,28.35,106600.0,15.8451,15.8674,15.8005,15.8116,106600.0
2005-08-17 10:20:00,28.33,28.49,28.33,28.45,159800.0,15.8005,15.8897,15.8005,15.8674,159800.0
2005-08-17 10:30:00,28.45,28.6,28.33,28.57,165600.0,15.8674,15.9511,15.8005,15.9343,165600.0
2005-08-17 10:40:00,28.56,28.68,28.53,28.6,107800.0,15.9287,15.9957,15.912,15.9511,107800.0
2005-08-17 10:50:00,28.6,28.69,28.54,28.59,102800.0,15.9511,16.0013,15.9176,15.9455,102800.0
2005-08-17 11:00:00,28.6,28.75,28.55,28.55,60800.0,15.9511,16.0347,15.9232,15.9232,60800.0
2005-08-17 11:10:00,28.55,28.63,28.5,28.51,77800.0,15.9232,15.9678,15.8953,15.9009,77800.0
2005-08-17 11:20:00,28.5,28.51,28.45,28.5,52000.0,15.8953,15.9009,15.8674,15.8953,52000.0
2005-08-17 11:30:00,28.5,28.52,28.36,28.38,98600.0,15.8953,15.9064,15.8172,15.8284,98600.0
2005-08-17 11:40:00,28.38,28.4,28.33,28.39,53400.0,15.8284,15.8395,15.8005,15.8339,53400.0
2005-08-17 11:50:00,28.38,28.4,28.32,28.36,73600.0,15.8284,15.8395,15.7949,15.8172,73600.0
2005-08-17 12:00:00,28.36,28.4,28.33,28.36,86600.0,15.8172,15.8395,15.8005,15.8172,86600.0
2005-08-17 12:10:00,28.36,28.44,28.35,28.44,91200.0,15.8172,15.8618,15.8116,15.8618,91200.0
2005-08-17 12:20:00,28.43,28.46,28.35,28.35,107200.0,15.8562,15.873,15.8116,15.8116,107200.0
2005-08-17 12:30:00,28.35,28.42,28.35,28.4,67800.0,15.8116,15.8507,15.8116,15.8395,67800.0
2005-08-17 12:40:00,28.38,28.4,28.36,28.36,32200.0,15.8284,15.8395,15.8172,15.8172,32200.0
2005-08-17 12:50:00,28.36,28.39,28.35,28.36,24400.0,15.8172,15.8339,15.8116,15.8172,24400.0
2005-08-17 13:00:00,28.36,28.39,28.34,28.39,32400.0,15.8172,15.8339,15.806,15.8339,32400.0
2005-08-17 13:10:00,28.39,28.45,28.38,28.45,65200.0,15.8339,15.8674,15.8284,15.8674,65200.0
2005-08-17 13:20:00,28.45,28.49,28.43,28.47,49200.0,15.8674,15.8897,15.8562,15.8785,49200.0
2005-08-17 13:30:00,28.46,28.48,28.41,28.43,53000.0,15.873,15.8841,15.8451,15.8562,53000.0
2005-08-17 13:40:00,28.42,28.42,28.38,28.39,69600.0,15.8507,15.8507,15.8284,15.8339,69600.0
2005-08-17 13:50:00,28.4,28.42,28.3,28.33,84400.0,15.8395,15.8507,15.7837,15.8005,84400.0
2005-08-17 14:00:00,28.33,28.39,28.32,28.32,162200.0,15.8005,15.8339,15.7949,15.7949,162200.0
2005-08-17 14:10:00,28.32,28.41,28.29,28.38,98800.0,15.7949,15.8451,15.7782,15.8284,98800.0
2005-08-17 14:20:00,28.38,28.42,28.35,28.35,73200.0,15.8284,15.8507,15.8116,15.8116,73200.0
2005-08-17 14:30:00,28.35,28.39,28.3,28.32,43600.0,15.8116,15.8339,15.7837,15.7949,43600.0
2005-08-17 14:40:00,28.34,28.35,28.27,28.27,96800.0,15.806,15.8116,15.767,15.767,96800.0
2005-08-17 14:50:00,28.27,28.28,28.22,28.27,107400.0,15.767,15.7726,15.7391,15.767,107400.0
2005-08-17 15:00:00,28.27,28.36,28.24,28.34,66800.0,15.767,15.8172,15.7503,15.806,66800.0
2005-08-17 15:10:00,28.33,28.34,28.27,28.32,77000.0,15.8005,15.806,15.767,15.7949,77000.0
2005-08-17 15:20:00,28.31,28.35,28.3,28.34,67800.0,15.7893,15.8116,15.7837,15.806,67800.0
2005-08-17 15:30:00,28.33,28.38,28.3,28.33,60600.0,15.8005,15.8284,15.7837,15.8005,60600.0
2005-08-17 15:40:00,28.33,28.35,28.28,28.3,92800.0,15.8005,15.8116,15.7726,15.7837,92800.0
2005-08-17 15:50:00,28.3,28.37,28.28,28.32,100400.0,15.7837,15.8228,15.7726,15.7949,100400.0
2005-08-18 09:30:00,28.11,28.26,28.0,28.0,156200.0,15.6778,15.7614,15.6164,15.6164,156200.0
2005-08-18 09:40:00,28.0,28.1,27.86,27.86,206000.0,15.6164,15.6722,15.5383,15.5383,206000.0
2005-08-18 09:50:00,27.86,27.88,27.57,27.78,193600.0,15.5383,15.5495,15.3766,15.4937,193600.0
2005-08-18 10:00:00,27.78,28.0,27.72,27.8,128000.0,15.4937,15.6164,15.4603,15.5049,128000.0
2005-08-18 10:10:00,27.81,27.83,27.61,27.64,252000.0,15.5104,15.5216,15.3989,15.4156,252000.0
2005-08-18 10:20:00,27.64,27.75,27.63,27.75,142600.0,15.4156,15.477,15.4101,15.477,142600.0
2005-08-18 10:30:00,27.74,27.8,27.69,27.77,149400.0,15.4714,15.5049,15.4435,15.4881,149400.0
2005-08-18 10:40:00,27.77,27.78,27.68,27.68,79600.0,15.4881,15.4937,15.4379,15.4379,79600.0
2005-08-18 10:50:00,27.68,27.75,27.68,27.75,77200.0,15.4379,15.477,15.4379,15.477,77200.0
2005-08-18 11:00:00,27.75,27.8,27.7,27.78,78400.0,15.477,15.5049,15.4491,15.4937,78400.0
2005-08-18 11:10:00,27.77,27.79,27.72,27.76,52400.0,15.4881,15.4993,15.4603,15.4826,52400.0
2005-08-18 11:20:00,27.75,27.75,27.68,27.69,52600.0,15.477,15.477,15.4379,15.4435,52600.0
2005-08-18 11:30:00,27.7,27.76,27.68,27.75,68400.0,15.4491,15.4826,15.4379,15.477,68400.0
2005-08-18 11:40:00,27.75,27.78,27.71,27.72,76000.0,15.477,15.4937,15.4547,15.4603,76000.0
2005-08-18 11:50:00,27.73,27.74,27.56,27.57,69200.0,15.4658,15.4714,15.371,15.3766,69200.0
2005-08-18 12:00:00,27.58,27.62,27.55,27.55,134800.0,15.3822,15.4045,15.3654,15.3654,134800.0
2005-08-18 12:10:00,27.57,27.61,27.56,27.6,36800.0,15.3766,15.3989,15.371,15.3933,36800.0
2005-08-18 12:20:00,27.6,27.61,27.56,27.57,42800.0,15.3933,15.3989,15.371,15.3766,42800.0
2005-08-18 12:30:00,27.57,27.66,27.57,27.65,40000.0,15.3766,15.4268,15.3766,15.4212,40000.0
2005-08-18 12:40:00,27.65,27.65,27.55,27.57,41000.0,15.4212,15.4212,15.3654,15.3766,41000.0
2005-08-18 12:50:00,27.57,27.58,27.55,27.56,40600.0,15.3766,15.3822,15.3654,15.371,40600.0
2005-08-18 13:00:00,27.56,27.6,27.56,27.59,35400.0,15.371,15.3933,15.371,15.3877,35400.0
2005-08-18 13:10:00,27.59,27.59,27.55,27.59,36200.0,15.3877,15.3877,15.3654,15.3877,36200.0
2005-08-18 13:20:00,27.59,27.63,27.57,27.61,67400.0,15.3877,15.4101,15.3766,15.3989,67400.0
2005-08-18 13:30:00,27.61,27.63,27.6,27.61,45000.0,15.3989,15.4101,15.3933,15.3989,45000.0
2005-08-18 13:40:00,27.61,27.64,27.59,27.59,51800.0,15.3989,15.4156,15.3877,15.3877,51800.0
2005-08-18 13:50:00,27.59,27.6,27.54,27.55,76200.0,15.3877,15.3933,15.3599,15.3654,76200.0
2005-08-18 14:00:00,27.55,27.55,27.49,27.52,171200.0,15.3654,15.3654,15.332,15.3487,171200.0
2005-08-18 14:10:00,27.52,27.57,27.5,27.51,87000.0,15.3487,15.3766,15.3376,15.3431,87000.0
2005-08-18 14:20:00,27.52,27.52,27.46,27.46,169200.0,15.3487,15.3487,15.3152,15.3152,169200.0
2005-08-18 14:30:00,27.46,27.59,27.46,27.54,108600.0,15.3152,15.3877,15.3152,15.3599,108600.0
2005-08-18 14:40:00,27.54,27.54,27.48,27.52,72200.0,15.3599,15.3599,15.3264,15.3487,72200.0
2005-08-18 14:50:00,27.52,27.53,27.49,27.52,56000.0,15.3487,15.3543,15.332,15.3487,56000.0
2005-08-18 15:00:00,27.52,27.53,27.49,27.5,73000.0,15.3487,15.3543,15.332,15.3376,73000.0
2005-08-18 15:10:00,27.5,27.53,27.5,27.5,140000.0,15.3376,15.3543,15.3376,15.3376,140000.0
2005-08-18 15:20:00,27.5,27.52,27.46,27.5,141600.0,15.3376,15.3487,15.3152,15.3376,141600.0
2005-08-18 15:30:00,27.5,27.52,27.45,27.47,155000.0,15.3376,15.3487,15.3097,15.3208,155000.0
2005-08-18 15:40:00,27.47,27.6,27.45,27.57,164400.0,15.3208,15.3933,15.3097,15.3766,164400.0
2005-08-18 15:50:00,27.57,27.59,27.52,27.53,252400.0,15.3766,15.3877,15.3487,15.3543,252400.0
2005-08-19 09:30:00,27.7,27.86,27.68,27.84,331600.0,15.4491,15.5383,15.4379,15.5272,331600.0
2005-08-19 09:40:00,27.86,27.88,27.78,27.81,220600.0,15.5383,15.5495,15.4937,15.5104,220600.0
2005-08-19 09:50:00,27.81,27.83,27.73,27.75,117200.0,15.5104,15.5216,15.4658,15.477,117200.0
2005-08-19 10:00:00,27.78,27.8,27.71,27.8,163400.0,15.4937,15.5049,15.4547,15.5049,163400.0
2005-08-19 10:10:00,27.8,27.8,27.73,27.75,92800.0,15.5049,15.5049,15.4658,15.477,92800.0
2005-08-19 10:20:00,27.74,27.8,27.74,27.74,133800.0,15.4714,15.5049,15.4714,15.4714,133800.0
2005-08-19 10:30:00,27.75,27.77,27.63,27.67,81800.0,15.477,15.4881,15.4101,15.4324,81800.0
2005-08-19 10:40:00,27.65,27.68,27.52,27.55,143800.0,15.4212,15.4379,15.3487,15.3654,143800.0
2005-08-19 10:50:00,27.56,27.64,27.54,27.54,118400.0,15.371,15.4156,15.3599,15.3599,118400.0
2005-08-19 11:00:00,27.55,27.63,27.55,27.59,101000.0,15.3654,15.4101,15.3654,15.3877,101000.0
2005-08-19 11:10:00,27.57,27.65,27.55,27.63,68200.0,15.3766,15.4212,15.3654,15.4101,68200.0
2005-08-19 11:20:00,27.64,27.65,27.57,27.61,69000.0,15.4156,15.4212,15.3766,15.3989,69000.0
2005-08-19 11:30:00,27.61,27.63,27.6,27.61,24000.0,15.3989,15.4101,15.3933,15.3989,24000.0
2005-08-19 11:40:00,27.61,27.63,27.59,27.59,19200.0,15.3989,15.4101,15.3877,15.3877,19200.0
2005-08-19 11:50:00,27.6,27.65,27.6,27.64,65800.0,15.3933,15.4212,15.3933,15.4156,65800.0
2005-08-19 12:00:00,27.64,27.65,27.62,27.65,35400.0,15.4156,15.4212,15.4045,15.4212,35400.0
2005-08-19 12:10:00,27.65,27.65,27.63,27.65,37000.0,15.4212,15.4212,15.4101,15.4212,37000.0
2005-08-19 12:20:00,27.65,27.65,27.59,27.6,42800.0,15.4212,15.4212,15.3877,15.3933,42800.0
2005-08-19 12:30:00,27.6,27.63,27.59,27.6,32600.0,15.3933,15.4101,15.3877,15.3933,32600.0
2005-08-19 12:40:00,27.61,27.61,27.56,27.59,24800.0,15.3989,15.3989,15.371,15.3877,24800.0
2005-08-19 12:50:00,27.59,27.59,27.5,27.52,139800.0,15.3877,15.3877,15.3376,15.3487,139800.0
2005-08-19 13:00:00,27.52,27.55,27.49,27.5,145800.0,15.3487,15.3654,15.332,15.3376,145800.0
2005-08-19 13:10:00,27.5,27.55,27.47,27.49,109000.0,15.3376,15.3654,15.3208,15.332,109000.0
2005-08-19 13:20:00,27.49,27.55,27.49,27.5,34600.0,15.332,15.3654,15.332,15.3376,34600.0
2005-08-19 13:30:00,27.5,27.5,27.48,27.48,32400.0,15.3376,15.3376,15.3264,15.3264,32400.0
2005-08-19 13:40:00,27.49,27.57,27.48,27.56,29600.0,15.332,15.3766,15.3264,15.371,29600.0
2005-08-19 13:50:00,27.56,27.56,27.5,27.51,27400.0,15.371,15.371,15.3376,15.3431,27400.0
2005-08-19 14:00:00,27.52,27.54,27.5,27.5,118000.0,15.3487,15.3599,15.3376,15.3376,118000.0
2005-08-19 14:10:00,27.5,27.51,27.49,27.49,87800.0,15.3376,15.3431,15.332,15.332,87800.0
2005-08-19 14:20:00,27.49,27.49,27.45,27.47,154800.0,15.332,15.332,15.3097,15.3208,154800.0
2005-08-19 14:30:00,27.47,27.48,27.46,27.47,62800.0,15.3208,15.3264,15.3152,15.3208,62800.0
2005-08-19 14:40:00,27.47,27.47,27.4,27.42,140400.0,15.3208,15.3208,15.2818,15.2929,140400.0
2005-08-19 14:50:00,27.42,27.43,27.39,27.4,176600.0,15.2929,15.2985,15.2762,15.2818,176600.0
2005-08-19 15:00:00,27.4,27.46,27.4,27.43,181600.0,15.2818,15.3152,15.2818,15.2985,181600.0
2005-08-19 15:10:00,27.43,27.43,27.42,27.42,153800.0,15.2985,15.2985,15.2929,15.2929,153800.0
2005-08-19 15:20:00,27.42,27.5,27.38,27.5,244600.0,15.2929,15.3376,15.2706,15.3376,244600.0
2005-08-19 15:30:00,27.49,27.52,27.45,27.52,74400.0,15.332,15.3487,15.3097,15.3487,74400.0
2005-08-19 15:40:00,27.52,27.54,27.47,27.47,122200.0,15.3487,15.3599,15.3208,15.3208,122200.0
2005-08-19 15:50:00,27.47,27.54,27.45,27.51,295000.0,15.3208,15.3599,15.3097,15.3431,295000.0
2005-08-22 09:30:00,27.75,28.3,27.75,28.14,501600.0,15.477,15.7837,15.477,15.6945,501600.0
2005-08-22 09:40:00,28.14,28.34,28.08,28.09,265800.0,15.6945,15.806,15.661,15.6666,265800.0
2005-08-22 09:50:00,28.09,28.2,28.08,28.2,134800.0,15.6666,15.728,15.661,15.728,134800.0
2005-08-22 10:00:00,28.19,28.28,28.16,28.23,171400.0,15.7224,15.7726,15.7057,15.7447,171400.0
2005-08-22 10:10:00,28.24,28.31,28.21,28.23,192800.0,15.7503,15.7893,15.7335,15.7447,192800.0
2005-08-22 10:20:00,28.21,28.29,28.21,28.26,128600.0,15.7335,15.7782,15.7335,15.7614,128600.0
2005-08-22 10:30:00,28.26,28.28,28.17,28.21,50800.0,15.7614,15.7726,15.7112,15.7335,50800.0
2005-08-22 10:40:00,28.24,28.26,28.11,28.13,84400.0,15.7503,15.7614,15.6778,15.6889,84400.0
2005-08-22 10:50:00,28.13,28.15,28.08,28.12,80800.0,15.6889,15.7001,15.661,15.6833,80800.0
2005-08-22 11:00:00,28.13,28.13,28.06,28.06,57000.0,15.6889,15.6889,15.6499,15.6499,57000.0
2005-08-22 11:10:00,28.05,28.13,28.05,28.1,40000.0,15.6443,15.6889,15.6443,15.6722,40000.0
2005-08-22 11:20:00,28.1,28.16,28.09,28.16,62400.0,15.6722,15.7057,15.6666,15.7057,62400.0
2005-08-22 11:30:00,28.16,28.16,28.08,28.08,30400.0,15.7057,15.7057,15.661,15.661,30400.0
2005-08-22 11:40:00,28.08,28.11,28.05,28.05,47800.0,15.661,15.6778,15.6443,15.6443,47800.0
2005-08-22 11:50:00,28.05,28.1,27.99,28.03,50600.0,15.6443,15.6722,15.6108,15.6331,50600.0
2005-08-22 12:00:00,28.03,28.07,27.98,28.05,88600.0,15.6331,15.6555,15.6053,15.6443,88600.0
2005-08-22 12:10:00,28.05,28.1,28.01,28.05,51600.0,15.6443,15.6722,15.622,15.6443,51600.0
2005-08-22 12:20:00,28.05,28.08,27.97,27.99,89000.0,15.6443,15.661,15.5997,15.6108,89000.0
2005-08-22 12:30:00,27.99,28.0,27.88,27.96,74200.0,15.6108,15.6164,15.5495,15.5941,74200.0
2005-08-22 12:40:00,27.98,27.99,27.93,27.93,58200.0,15.6053,15.6108,15.5774,15.5774,58200.0
2005-08-22 12:50:00,27.95,27.96,27.91,27.93,33800.0,15.5885,15.5941,15.5662,15.5774,33800.0
2005-08-22 13:00:00,27.93,27.93,27.91,27.93,42400.0,15.5774,15.5774,15.5662,15.5774,42400.0
2005-08-22 13:10:00,27.93,27.93,27.85,27.88,69200.0,15.5774,15.5774,15.5328,15.5495,69200.0
2005-08-22 13:20:00,27.88,27.92,27.85,27.9,53800.0,15.5495,15.5718,15.5328,15.5606,53800.0
2005-08-22 13:30:00,27.9,27.93,27.88,27.93,44200.0,15.5606,15.5774,15.5495,15.5774,44200.0
2005-08-22 13:40:00,27.93,28.02,27.93,27.99,84000.0,15.5774,15.6276,15.5774,15.6108,84000.0
2005-08-22 13:50:00,27.99,28.04,27.97,27.99,59400.0,15.6108,15.6387,15.5997,15.6108,59400.0
2005-08-22 14:00:00,27.99,27.99,27.95,27.96,58400.0,15.6108,15.6108,15.5885,15.5941,58400.0
2005-08-22 14:10:00,27.95,27.97,27.91,27.91,54400.0,15.5885,15.5997,15.5662,15.5662,54400.0
2005-08-22 14:20:00,27.91,27.92,27.86,27.88,51000.0,15.5662,15.5718,15.5383,15.5495,51000.0
2005-08-22 14:30:00,27.89,27.94,27.83,27.88,68800.0,15.5551,15.583,15.5216,15.5495,68800.0
2005-08-22 14:40:00,27.89,27.92,27.88,27.89,45800.0,15.5551,15.5718,15.5495,15.5551,45800.0
2005-08-22 14:50:00,27.89,27.93,27.84,27.86,45600.0,15.5551,15.5774,15.5272,15.5383,45600.0
2005-08-22 15:00:00,27.86,27.93,27.84,27.91,58600.0,15.5383,15.5774,15.5272,15.5662,58600.0
2005-08-22 15:10:00,27.9,27.92,27.88,27.88,54800.0,15.5606,15.5718,15.5495,15.5495,54800.0
2005-08-22 15:20:00,27.88,27.92,27.84,27.9,62600.0,15.5495,15.5718,15.5272,15.5606,62600.0
2005-08-22 15:30:00,27.91,27.96,27.9,27.9,80800.0,15.5662,15.5941,15.5606,15.5606,80800.0
2005-08-22 15:40:00,27.91,27.95,27.89,27.9,69400.0,15.5662,15.5885,15.5551,15.5606,69400.0
2005-08-22 15:50:00,27.91,27.94,27.88,27.93,116000.0,15.5662,15.583,15.5495,15.5774,116000.0
2005-08-23 09:30:00,27.9,27.93,27.66,27.67,119400.0,15.5606,15.5774,15.4268,15.4324,119400.0
2005-08-23 09:40:00,27.67,27.86,27.6,27.86,125800.0,15.4324,15.5383,15.3933,15.5383,125800.0
2005-08-23 09:50:00,27.86,27.86,27.73,27.74,157000.0,15.5383,15.5383,15.4658,15.4714,157000.0
2005-08-23 10:00:00,27.75,27.85,27.71,27.81,107000.0,15.477,15.5328,15.4547,15.5104,107000.0
2005-08-23 10:10:00,27.8,27.85,27.72,27.75,90200.0,15.5049,15.5328,15.4603,15.477,90200.0
2005-08-23 10:20:00,27.74,27.8,27.72,27.72,45200.0,15.4714,15.5049,15.4603,15.4603,45200.0
2005-08-23 10:30:00,27.74,27.76,27.63,27.63,53800.0,15.4714,15.4826,15.4101,15.4101,53800.0
2005-08-23 10:40:00,27.63,27.63,27.52,27.52,88200.0,15.4101,15.4101,15.3487,15.3487,88200.0
2005-08-23 10:50:00,27.54,27.54,27.39,27.43,284000.0,15.3599,15.3599,15.2762,15.2985,284000.0
2005-08-23 11:00:00,27.43,27.45,27.29,27.37,138200.0,15.2985,15.3097,15.2204,15.265,138200.0
2005-08-23 11:10:00,27.36,27.36,27.25,27.32,120000.0,15.2595,15.2595,15.1981,15.2372,120000.0
2005-08-23 11:20:00,27.32,27.34,27.22,27.25,92200.0,15.2372,15.2483,15.1814,15.1981,92200.0
2005-08-23 11:30:00,27.25,27.25,27.05,27.11,113600.0,15.1981,15.1981,15.0866,15.12,113600.0
2005-08-23 11:40:00,27.11,27.15,27.05,27.08,96400.0,15.12,15.1423,15.0866,15.1033,96400.0
2005-08-23 11:50:00,27.09,27.09,26.98,27.04,103200.0,15.1089,15.1089,15.0475,15.081,103200.0
2005-08-23 12:00:00,27.04,27.05,26.95,27.01,127400.0,15.081,15.0866,15.0308,15.0643,127400.0
2005-08-23 12:10:00,27.02,27.03,26.95,26.97,92400.0,15.0698,15.0754,15.0308,15.042,92400.0
2005-08-23 12:20:00,26.96,26.99,26.95,26.95,54800.0,15.0364,15.0531,15.0308,15.0308,54800.0
2005-08-23 12:30:00,26.95,27.02,26.92,27.02,129200.0,15.0308,15.0698,15.0141,15.0698,129200.0
2005-08-23 12:40:00,27.02,27.11,27.02,27.1,92600.0,15.0698,15.12,15.0698,15.1145,92600.0
2005-08-23 12:50:00,27.1,27.18,27.1,27.15,98800.0,15.1145,15.1591,15.1145,15.1423,98800.0
2005-08-23 13:00:00,27.16,27.21,27.11,27.13,185400.0,15.1479,15.1758,15.12,15.1312,185400.0
2005-08-23 13:10:00,27.11,27.13,27.04,27.08,96000.0,15.12,15.1312,15.081,15.1033,96000.0
2005-08-23 13:20:00,27.08,27.14,27.07,27.14,55600.0,15.1033,15.1368,15.0977,15.1368,55600.0
2005-08-23 13:30:00,27.14,27.18,27.14,27.17,81200.0,15.1368,15.1591,15.1368,15.1535,81200.0
2005-08-23 13:40:00,27.16,27.26,27.15,27.26,91600.0,15.1479,15.2037,15.1423,15.2037,91600.0
2005-08-23 13:50:00,27.26,27.32,27.25,27.28,127000.0,15.2037,15.2372,15.1981,15.2149,127000.0
2005-08-23 14:00:00,27.28,27.33,27.27,27.3,200000.0,15.2149,15.2427,15.2093,15.226,200000.0
2005-08-23 14:10:00,27.31,27.35,27.28,27.28,144000.0,15.2316,15.2539,15.2149,15.2149,144000.0
2005-08-23 14:20:00,27.28,27.28,27.21,27.23,100200.0,15.2149,15.2149,15.1758,15.187,100200.0
2005-08-23 14:30:00,27.22,27.23,27.16,27.22,77400.0,15.1814,15.187,15.1479,15.1814,77400.0
2005-08-23 14:40:00,27.21,27.22,27.14,27.2,99800.0,15.1758,15.1814,15.1368,15.1702,99800.0
2005-08-23 14:50:00,27.2,27.2,27.15,27.18,66800.0,15.1702,15.1702,15.1423,15.1591,66800.0
2005-08-23 15:00:00,27.18,27.18,27.13,27.15,88400.0,15.1591,15.1591,15.1312,15.1423,88400.0
2005-08-23 15:10:00,27.15,27.19,27.12,27.15,108200.0,15.1423,15.1647,15.1256,15.1423,108200.0
2005-08-23 15:20:00,27.15,27.24,27.15,27.22,50400.0,15.1423,15.1925,15.1423,15.1814,50400.0
2005-08-23 15:30:00,27.22,27.23,27.18,27.21,82000.0,15.1814,15.187,15.1591,15.1758,82000.0
2005-08-23 15:40:00,27.21,27.22,27.13,27.17,133000.0,15.1758,15.1814,15.1312,15.1535,133000.0
2005-08-23 15:50:00,27.17,27.3,27.17,27.25,373600.0,15.1535,15.226,15.1535,15.1981,373600.0
2005-08-24 09:30:00,27.03,27.07,26.88,27.01,168600.0,15.0754,15.0977,14.9918,15.0643,168600.0
2005-08-24 09:40:00,26.99,26.99,26.59,26.62,172000.0,15.0531,15.0531,14.83,14.8468,172000.0
2005-08-24 09:50:00,26.6,26.82,26.59,26.77,262000.0,14.8356,14.9583,14.83,14.9304,262000.0
2005-08-24 10:00:00,26.77,26.88,26.68,26.78,162600.0,14.9304,14.9918,14.8802,14.936,162600.0
2005-08-24 10:10:00,26.79,26.88,26.78,26.88,179000.0,14.9416,14.9918,14.936,14.9918,179000.0
2005-08-24 10:20:00,26.86,26.91,26.83,26.86,118600.0,14.9806,15.0085,14.9639,14.9806,118600.0
2005-08-24 10:30:00,26.86,27.0,26.86,26.97,153800.0,14.9806,15.0587,14.9806,15.042,153800.0
2005-08-24 10:40:00,27.0,27.14,26.97,27.08,213200.0,15.0587,15.1368,15.042,15.1033,213200.0
2005-08-24 10:50:00,27.09,27.1,26.96,26.97,126000.0,15.1089,15.1145,15.0364,15.042,126000.0
2005-08-24 11:00:00,26.97,26.97,26.83,26.83,114000.0,15.042,15.042,14.9639,14.9639,114000.0
2005-08-24 11:10:00,26.84,26.85,26.79,26.81,78000.0,14.9695,14.975,14.9416,14.9527,78000.0
2005-08-24 11:20:00,26.82,26.92,26.81,26.85,99400.0,14.9583,15.0141,14.9527,14.975,99400.0
2005-08-24 11:30:00,26.85,26.86,26.82,26.85,58400.0,14.975,14.9806,14.9583,14.975,58400.0
2005-08-24 11:40:00,26.85,26.88,26.84,26.85,43400.0,14.975,14.9918,14.9695,14.975,43400.0
2005-08-24 11:50:00,26.85,26.95,26.84,26.86,59600.0,14.975,15.0308,14.9695,14.9806,59600.0
2005-08-24 12:00:00,26.85,26.88,26.82,26.83,75200.0,14.975,14.9918,14.9583,14.9639,75200.0
2005-08-24 12:10:00,26.82,26.85,26.79,26.82,90800.0,14.9583,14.975,14.9416,14.9583,90800.0
2005-08-24 12:20:00,26.82,26.82,26.76,26.77,48600.0,14.9583,14.9583,14.9248,14.9304,48600.0
2005-08-24 12:30:00,26.77,26.81,26.75,26.79,56000.0,14.9304,14.9527,14.9193,14.9416,56000.0
2005-08-24 12:40:00,26.8,26.83,26.78,26.83,28200.0,14.9471,14.9639,14.936,14.9639,28200.0
2005-08-24 12:50:00,26.82,26.87,26.82,26.86,62200.0,14.9583,14.9862,14.9583,14.9806,62200.0
2005-08-24 13:00:00,26.87,26.99,26.85,26.91,115600.0,14.9862,15.0531,14.975,15.0085,115600.0
2005-08-24 13:10:00,26.92,26.92,26.83,26.83,36800.0,15.0141,15.0141,14.9639,14.9639,36800.0
2005-08-24 13:20:00,26.84,26.86,26.83,26.86,35600.0,14.9695,14.9806,14.9639,14.9806,35600.0
2005-08-24 13:30:00,26.86,26.87,26.85,26.85,34400.0,14.9806,14.9862,14.975,14.975,34400.0
2005-08-24 13:40:00,26.85,26.85,26.81,26.81,58200.0,14.975,14.975,14.9527,14.9527,58200.0
2005-08-24 13:50:00,26.81,26.82,26.78,26.79,45000.0,14.9527,14.9583,14.936,14.9416,45000.0
2005-08-24 14:00:00,26.79,26.82,26.79,26.82,31800.0,14.9416,14.9583,14.9416,14.9583,31800.0
2005-08-24 14:10:00,26.81,26.83,26.8,26.82,129800.0,14.9527,14.9639,14.9471,14.9583,129800.0
2005-08-24 14:20:00,26.82,26.86,26.8,26.86,106000.0,14.9583,14.9806,14.9471,14.9806,106000.0
2005-08-24 14:30:00,26.86,26.9,26.84,26.9,144800.0,14.9806,15.0029,14.9695,15.0029,144800.0
2005-08-24 14:40:00,26.9,26.9,26.86,26.88,104400.0,15.0029,15.0029,14.9806,14.9918,104400.0
2005-08-24 14:50:00,26.86,26.88,26.83,26.86,86400.0,14.9806,14.9918,14.9639,14.9806,86400.0
2005-08-24 15:00:00,26.86,26.86,26.7,26.71,100800.0,14.9806,14.9806,14.8914,14.8969,100800.0
2005-08-24 15:10:00,26.71,26.75,26.68,26.72,233000.0,14.8969,14.9193,14.8802,14.9025,233000.0
2005-08-24 15:20:00,26.73,26.77,26.67,26.68,182000.0,14.9081,14.9304,14.8746,14.8802,182000.0
2005-08-24 15:30:00,26.68,26.74,26.65,26.72,105200.0,14.8802,14.9137,14.8635,14.9025,105200.0
2005-08-24 15:40:00,26.74,26.77,26.72,26.73,147400.0,14.9137,14.9304,14.9025,14.9081,147400.0
2005-08-24 15:50:00,26.72,26.75,26.71,26.75,236200.0,14.9025,14.9193,14.8969,14.9193,236200.0
2005-08-25 09:30:00,26.75,27.04,26.75,27.04,118400.0,14.9193,15.081,14.9193,15.081,118400.0
2005-08-25 09:40:00,27.03,27.08,26.86,27.02,131000.0,15.0754,15.1033,14.9806,15.0698,131000.0
2005-08-25 09:50:00,27.02,27.02,26.81,26.84,108600.0,15.0698,15.0698,14.9527,14.9695,108600.0
2005-08-25 10:00:00,26.84,27.03,26.83,27.03,164400.0,14.9695,15.0754,14.9639,15.0754,164400.0
2005-08-25 10:10:00,27.04,27.1,26.97,26.99,99800.0,15.081,15.1145,15.042,15.0531,99800.0
2005-08-25 10:20:00,26.99,27.08,26.88,27.08,77200.0,15.0531,15.1033,14.9918,15.1033,77200.0
2005-08-25 10:30:00,27.07,27.16,27.05,27.15,134600.0,15.0977,15.1479,15.0866,15.1423,134600.0
2005-08-25 10:40:00,27.17,27.21,27.1,27.12,109200.0,15.1535,15.1758,15.1145,15.1256,109200.0
2005-08-25 10:50:00,27.11,27.32,27.11,27.29,97400.0,15.12,15.2372,15.12,15.2204,97400.0
2005-08-25 11:00:00,27.28,27.35,27.26,27.34,128600.0,15.2149,15.2539,15.2037,15.2483,128600.0
2005-08-25 11:10:00,27.34,27.36,27.25,27.27,120400.0,15.2483,15.2595,15.1981,15.2093,120400.0
2005-08-25 11:20:00,27.27,27.29,27.2,27.2,73600.0,15.2093,15.2204,15.1702,15.1702,73600.0
2005-08-25 11:30:00,27.2,27.2,27.11,27.11,51800.0,15.1702,15.1702,15.12,15.12,51800.0
2005-08-25 11:40:00,27.11,27.11,27.02,27.06,103600.0,15.12,15.12,15.0698,15.0922,103600.0
2005-08-25 11:50:00,27.07,27.11,27.03,27.09,65800.0,15.0977,15.12,15.0754,15.1089,65800.0
2005-08-25 12:00:00,27.09,27.09,27.0,27.04,45000.0,15.1089,15.1089,15.0587,15.081,45000.0
2005-08-25 12:10:00,27.05,27.11,27.05,27.09,42000.0,15.0866,15.12,15.0866,15.1089,42000.0
2005-08-25 12:20:00,27.11,27.11,27.09,27.09,23200.0,15.12,15.12,15.1089,15.1089,23200.0
2005-08-25 12:30:00,27.09,27.11,26.98,27.0,51400.0,15.1089,15.12,15.0475,15.0587,51400.0
2005-08-25 12:40:00,27.0,27.0,26.93,26.99,36000.0,15.0587,15.0587,15.0196,15.0531,36000.0
2005-08-25 12:50:00,27.0,27.11,26.99,27.09,101600.0,15.0587,15.12,15.0531,15.1089,101600.0
2005-08-25 13:00:00,27.09,27.13,27.07,27.13,51400.0,15.1089,15.1312,15.0977,15.1312,51400.0
2005-08-25 13:10:00,27.13,27.15,27.12,27.12,37800.0,15.1312,15.1423,15.1256,15.1256,37800.0
2005-08-25 13:20:00,27.13,27.23,27.13,27.19,48600.0,15.1312,15.187,15.1312,15.1647,48600.0
2005-08-25 13:30:00,27.19,27.24,27.15,27.15,57000.0,15.1647,15.1925,15.1423,15.1423,57000.0
2005-08-25 13:40:00,27.15,27.22,27.14,27.22,34800.0,15.1423,15.1814,15.1368,15.1814,34800.0
2005-08-25 13:50:00,27.22,27.23,27.2,27.2,21200.0,15.1814,15.187,15.1702,15.1702,21200.0
2005-08-25 14:00:00,27.2,27.21,27.16,27.21,55400.0,15.1702,15.1758,15.1479,15.1758,55400.0
2005-08-25 14:10:00,27.2,27.21,27.16,27.16,47000.0,15.1702,15.1758,15.1479,15.1479,47000.0
2005-08-25 14:20:00,27.16,27.25,27.13,27.25,65200.0,15.1479,15.1981,15.1312,15.1981,65200.0
2005-08-25 14:30:00,27.25,27.32,27.24,27.25,49000.0,15.1981,15.2372,15.1925,15.1981,49000.0
2005-08-25 14:40:00,27.26,27.32,27.23,27.3,46600.0,15.2037,15.2372,15.187,15.226,46600.0
2005-08-25 14:50:00,27.3,27.39,27.28,27.37,96600.0,15.226,15.2762,15.2149,15.265,96600.0
2005-08-25 15:00:00,27.36,27.36,27.29,27.29,33600.0,15.2595,15.2595,15.2204,15.2204,33600.0
2005-08-25 15:10:00,27.29,27.29,27.21,27.22,61800.0,15.2204,15.2204,15.1758,15.1814,61800.0
2005-08-25 15:20:00,27.22,27.26,27.14,27.16,73200.0,15.1814,15.2037,15.1368,15.1479,73200.0
2005-08-25 15:30:00,27.15,27.18,27.11,27.15,74000.0,15.1423,15.1591,15.12,15.1423,74000.0
2005-08-25 15:40:00,27.14,27.23,27.14,27.18,102200.0,15.1368,15.187,15.1368,15.1591,102200.0
2005-08-25 15:50:00,27.17,27.18,27.14,27.17,93800.0,15.1535,15.1591,15.1368,15.1535,93800.0
2005-08-26 09:30:00,27.13,27.25,26.98,27.2,142800.0,15.1312,15.1981,15.0475,15.1702,142800.0
2005-08-26 09:40:00,27.22,27.22,26.93,27.0,113000.0,15.1814,15.1814,15.0196,15.0587,113000.0
2005-08-26 09:50:00,27.0,27.18,26.9,27.04,159800.0,15.0587,15.1591,15.0029,15.081,159800.0
2005-08-26 10:00:00,27.04,27.07,26.78,26.79,170600.0,15.081,15.0977,14.936,14.9416,170600.0
2005-08-26 10:10:00,26.78,26.86,26.64,26.64,108000.0,14.936,14.9806,14.8579,14.8579,108000.0
2005-08-26 10:20:00,26.62,26.77,26.6,26.71,141200.0,14.8468,14.9304,14.8356,14.8969,141200.0
2005-08-26 10:30:00,26.7,26.78,26.7,26.77,276000.0,14.8914,14.936,14.8914,14.9304,276000.0
2005-08-26 10:40:00,26.76,26.8,26.72,26.75,127800.0,14.9248,14.9471,14.9025,14.9193,127800.0
2005-08-26 10:50:00,26.75,26.75,26.67,26.68,56600.0,14.9193,14.9193,14.8746,14.8802,56600.0
2005-08-26 11:00:00,26.7,26.75,26.68,26.7,48600.0,14.8914,14.9193,14.8802,14.8914,48600.0
2005-08-26 11:10:00,26.69,26.72,26.65,26.65,52000.0,14.8858,14.9025,14.8635,14.8635,52000.0
2005-08-26 11:20:00,26.65,26.69,26.63,26.64,64600.0,14.8635,14.8858,14.8523,14.8579,64600.0
2005-08-26 11:30:00,26.65,26.66,26.46,26.5,85000.0,14.8635,14.8691,14.7575,14.7798,85000.0
2005-08-26 11:40:00,26.5,26.55,26.38,26.38,88200.0,14.7798,14.8077,14.7129,14.7129,88200.0
2005-08-26 11:50:00,26.38,26.39,26.27,26.27,197800.0,14.7129,14.7185,14.6515,14.6515,197800.0
2005-08-26 12:00:00,26.27,26.4,26.27,26.39,127200.0,14.6515,14.7241,14.6515,14.7185,127200.0
2005-08-26 12:10:00,26.38,26.43,26.38,26.41,141000.0,14.7129,14.7408,14.7129,14.7296,141000.0
2005-08-26 12:20:00,26.4,26.42,26.36,26.41,70000.0,14.7241,14.7352,14.7017,14.7296,70000.0
2005-08-26 12:30:00,26.42,26.43,26.42,26.42,40600.0,14.7352,14.7408,14.7352,14.7352,40600.0
2005-08-26 12:40:00,26.42,26.42,26.3,26.3,114000.0,14.7352,14.7352,14.6683,14.6683,114000.0
2005-08-26 12:50:00,26.3,26.3,26.22,26.24,246600.0,14.6683,14.6683,14.6237,14.6348,246600.0
2005-08-26 13:00:00,26.23,26.3,26.23,26.27,76200.0,14.6292,14.6683,14.6292,14.6515,76200.0
2005-08-26 13:10:00,26.27,26.31,26.27,26.29,41400.0,14.6515,14.6739,14.6515,14.6627,41400.0
2005-08-26 13:20:00,26.29,26.38,26.28,26.38,57200.0,14.6627,14.7129,14.6571,14.7129,57200.0
2005-08-26 13:30:00,26.38,26.45,26.38,26.45,43200.0,14.7129,14.7519,14.7129,14.7519,43200.0
2005-08-26 13:40:00,26.45,26.52,26.43,26.5,78600.0,14.7519,14.791,14.7408,14.7798,78600.0
2005-08-26 13:50:00,26.5,26.54,26.43,26.44,77600.0,14.7798,14.8021,14.7408,14.7464,77600.0
2005-08-26 14:00:00,26.44,26.48,26.41,26.47,50600.0,14.7464,14.7687,14.7296,14.7631,50600.0
2005-08-26 14:10:00,26.47,26.5,26.43,26.43,52600.0,14.7631,14.7798,14.7408,14.7408,52600.0
2005-08-26 14:20:00,26.43,26.6,26.41,26.59,119400.0,14.7408,14.8356,14.7296,14.83,119400.0
2005-08-26 14:30:00,26.59,26.61,26.53,26.57,86600.0,14.83,14.8412,14.7966,14.8189,86600.0
2005-08-26 14:40:00,26.54,26.59,26.52,26.52,46400.0,14.8021,14.83,14.791,14.791,46400.0
2005-08-26 14:50:00,26.52,26.61,26.52,26.6,65200.0,14.791,14.8412,14.791,14.8356,65200.0
2005-08-26 15:00:00,26.61,26.73,26.6,26.73,109400.0,14.8412,14.9081,14.8356,14.9081,109400.0
2005-08-26 15:10:00,26.73,26.84,26.73,26.84,226600.0,14.9081,14.9695,14.9081,14.9695,226600.0
2005-08-26 15:20:00,26.84,26.93,26.83,26.93,197000.0,14.9695,15.0196,14.9639,15.0196,197000.0
2005-08-26 15:30:00,26.93,26.99,26.9,26.95,243000.0,15.0196,15.0531,15.0029,15.0308,243000.0
2005-08-26 15:40:00,26.95,26.97,26.88,26.89,207600.0,15.0308,15.042,14.9918,14.9973,207600.0
2005-08-26 15:50:00,26.88,26.95,26.83,26.85,208200.0,14.9918,15.0308,14.9639,14.975,208200.0
2005-08-29 09:30:00,26.73,26.83,26.68,26.83,105400.0,14.9081,14.9639,14.8802,14.9639,105400.0
2005-08-29 09:40:00,26.85,26.92,26.8,26.86,128000.0,14.975,15.0141,14.9471,14.9806,128000.0
2005-08-29 09:50:00,26.86,27.18,26.86,27.18,195200.0,14.9806,15.1591,14.9806,15.1591,195200.0
2005-08-29 10:00:00,27.18,27.37,27.07,27.35,194200.0,15.1591,15.265,15.0977,15.2539,194200.0
2005-08-29 10:10:00,27.34,27.56,27.34,27.49,287000.0,15.2483,15.371,15.2483,15.332,287000.0
2005-08-29 10:20:00,27.48,27.6,27.43,27.52,200000.0,15.3264,15.3933,15.2985,15.3487,200000.0
2005-08-29 10:30:00,27.51,27.58,27.51,27.54,86800.0,15.3431,15.3822,15.3431,15.3599,86800.0
2005-08-29 10:40:00,27.54,27.54,27.48,27.5,73000.0,15.3599,15.3599,15.3264,15.3376,73000.0
2005-08-29 10:50:00,27.51,27.58,27.49,27.56,98200.0,15.3431,15.3822,15.332,15.371,98200.0
2005-08-29 11:00:00,27.56,27.68,27.56,27.66,134400.0,15.371,15.4379,15.371,15.4268,134400.0
2005-08-29 11:10:00,27.66,27.75,27.65,27.72,157200.0,15.4268,15.477,15.4212,15.4603,157200.0
2005-08-29 11:20:00,27.72,27.74,27.64,27.73,114000.0,15.4603,15.4714,15.4156,15.4658,114000.0
2005-08-29 11:30:00,27.73,27.8,27.67,27.73,108000.0,15.4658,15.5049,15.4324,15.4658,108000.0
2005-08-29 11:40:00,27.73,27.83,27.72,27.83,89000.0,15.4658,15.5216,15.4603,15.5216,89000.0
2005-08-29 11:50:00,27.83,27.83,27.75,27.79,202600.0,15.5216,15.5216,15.477,15.4993,202600.0
2005-08-29 12:00:00,27.79,27.8,27.72,27.72,115800.0,15.4993,15.5049,15.4603,15.4603,115800.0
2005-08-29 12:10:00,27.72,27.73,27.66,27.68,128200.0,15.4603,15.4658,15.4268,15.4379,128200.0
2005-08-29 12:20:00,27.68,27.75,27.66,27.75,57600.0,15.4379,15.477,15.4268,15.477,57600.0
2005-08-29 12:30:00,27.74,27.75,27.67,27.68,106600.0,15.4714,15.477,15.4324,15.4379,106600.0
2005-08-29 12:40:00,27.68,27.72,27.66,27.7,60600.0,15.4379,15.4603,15.4268,15.4491,60600.0
2005-08-29 12:50:00,27.7,27.75,27.68,27.73,88600.0,15.4491,15.477,15.4379,15.4658,88600.0
2005-08-29 13:00:00,27.74,27.89,27.74,27.82,198800.0,15.4714,15.5551,15.4714,15.516,198800.0
2005-08-29 13:10:00,27.82,27.83,27.76,27.78,141800.0,15.516,15.5216,15.4826,15.4937,141800.0
2005-08-29 13:20:00,27.78,27.88,27.78,27.88,66600.0,15.4937,15.5495,15.4937,15.5495,66600.0
2005-08-29 13:30:00,27.86,27.93,27.86,27.89,112200.0,15.5383,15.5774,15.5383,15.5551,112200.0
2005-08-29 13:40:00,27.89,27.96,27.89,27.92,86200.0,15.5551,15.5941,15.5551,15.5718,86200.0
2005-08-29 13:50:00,27.91,27.95,27.87,27.93,62600.0,15.5662,15.5885,15.5439,15.5774,62600.0
2005-08-29 14:00:00,27.94,27.95,27.85,27.89,90800.0,15.583,15.5885,15.5328,15.5551,90800.0
2005-08-29 14:10:00,27.89,27.89,27.8,27.82,75800.0,15.5551,15.5551,15.5049,15.516,75800.0
2005-08-29 14:20:00,27.83,27.88,27.81,27.87,76000.0,15.5216,15.5495,15.5104,15.5439,76000.0
2005-08-29 14:30:00,27.88,27.88,27.81,27.85,42000.0,15.5495,15.5495,15.5104,15.5328,42000.0
2005-08-29 14:40:00,27.85,27.87,27.82,27.82,46400.0,15.5328,15.5439,15.516,15.516,46400.0
2005-08-29 14:50:00,27.83,27.84,27.79,27.8,68800.0,15.5216,15.5272,15.4993,15.5049,68800.0
2005-08-29 15:00:00,27.8,27.87,27.78,27.86,103600.0,15.5049,15.5439,15.4937,15.5383,103600.0
2005-08-29 15:10:00,27.87,27.87,27.79,27.81,86200.0,15.5439,15.5439,15.4993,15.5104,86200.0
2005-08-29 15:20:00,27.8,27.83,27.77,27.81,142200.0,15.5049,15.5216,15.4881,15.5104,142200.0
2005-08-29 15:30:00,27.81,27.88,27.8,27.81,117600.0,15.5104,15.5495,15.5049,15.5104,117600.0
2005-08-29 15:40:00,27.81,27.83,27.78,27.82,126200.0,15.5104,15.5216,15.4937,15.516,126200.0
2005-08-29 15:50:00,27.82,27.86,27.8,27.86,281400.0,15.516,15.5383,15.5049,15.5383,281400.0
2005-08-30 09:30:00,27.82,27.9,27.66,27.86,247400.0,15.516,15.5606,15.4268,15.5383,247400.0
2005-08-30 09:40:00,27.83,27.85,27.57,27.67,144800.0,15.5216,15.5328,15.3766,15.4324,144800.0
2005-08-30 09:50:00,27.67,27.74,27.67,27.68,90800.0,15.4324,15.4714,15.4324,15.4379,90800.0
2005-08-30 10:00:00,27.68,27.7,27.55,27.56,173000.0,15.4379,15.4491,15.3654,15.371,173000.0
2005-08-30 10:10:00,27.56,27.62,27.5,27.52,133800.0,15.371,15.4045,15.3376,15.3487,133800.0
2005-08-30 10:20:00,27.5,27.55,27.43,27.46,212400.0,15.3376,15.3654,15.2985,15.3152,212400.0
2005-08-30 10:30:00,27.47,27.69,27.47,27.57,102600.0,15.3208,15.4435,15.3208,15.3766,102600.0
2005-08-30 10:40:00,27.57,27.65,27.55,27.61,86000.0,15.3766,15.4212,15.3654,15.3989,86000.0
2005-08-30 10:50:00,27.61,27.72,27.55,27.67,39600.0,15.3989,15.4603,15.3654,15.4324,39600.0
2005-08-30 11:00:00,27.66,27.7,27.59,27.59,53200.0,15.4268,15.4491,15.3877,15.3877,53200.0
2005-08-30 11:10:00,27.59,27.61,27.5,27.59,100000.0,15.3877,15.3989,15.3376,15.3877,100000.0
2005-08-30 11:20:00,27.59,27.59,27.47,27.56,109400.0,15.3877,15.3877,15.3208,15.371,109400.0
2005-08-30 11:30:00,27.55,27.58,27.5,27.53,98800.0,15.3654,15.3822,15.3376,15.3543,98800.0
2005-08-30 11:40:00,27.53,27.56,27.48,27.48,150800.0,15.3543,15.371,15.3264,15.3264,150800.0
2005-08-30 11:50:00,27.48,27.51,27.42,27.42,227400.0,15.3264,15.3431,15.2929,15.2929,227400.0
2005-08-30 12:00:00,27.42,27.5,27.42,27.45,141600.0,15.2929,15.3376,15.2929,15.3097,141600.0
2005-08-30 12:10:00,27.45,27.45,27.36,27.41,120200.0,15.3097,15.3097,15.2595,15.2874,120200.0
2005-08-30 12:20:00,27.4,27.48,27.4,27.46,87600.0,15.2818,15.3264,15.2818,15.3152,87600.0
2005-08-30 12:30:00,27.46,27.48,27.42,27.46,137200.0,15.3152,15.3264,15.2929,15.3152,137200.0
2005-08-30 12:40:00,27.46,27.54,27.4,27.54,67600.0,15.3152,15.3599,15.2818,15.3599,67600.0
2005-08-30 12:50:00,27.54,27.61,27.51,27.61,83600.0,15.3599,15.3989,15.3431,15.3989,83600.0
2005-08-30 13:00:00,27.6,27.61,27.54,27.57,37200.0,15.3933,15.3989,15.3599,15.3766,37200.0
2005-08-30 13:10:00,27.56,27.61,27.55,27.6,97000.0,15.371,15.3989,15.3654,15.3933,97000.0
2005-08-30 13:20:00,27.6,27.61,27.56,27.58,83400.0,15.3933,15.3989,15.371,15.3822,83400.0
2005-08-30 13:30:00,27.58,27.61,27.53,27.6,37000.0,15.3822,15.3989,15.3543,15.3933,37000.0
2005-08-30 13:40:00,27.6,27.63,27.58,27.61,48800.0,15.3933,15.4101,15.3822,15.3989,48800.0
2005-08-30 13:50:00,27.61,27.63,27.6,27.63,97200.0,15.3989,15.4101,15.3933,15.4101,97200.0
2005-08-30 14:00:00,27.63,27.66,27.58,27.61,162200.0,15.4101,15.4268,15.3822,15.3989,162200.0
2005-08-30 14:10:00,27.6,27.61,27.51,27.53,71200.0,15.3933,15.3989,15.3431,15.3543,71200.0
2005-08-30 14:20:00,27.53,27.61,27.53,27.6,118800.0,15.3543,15.3989,15.3543,15.3933,118800.0
2005-08-30 14:30:00,27.61,27.65,27.59,27.64,118000.0,15.3989,15.4212,15.3877,15.4156,118000.0
2005-08-30 14:40:00,27.64,27.67,27.6,27.6,61400.0,15.4156,15.4324,15.3933,15.3933,61400.0
2005-08-30 14:50:00,27.6,27.61,27.54,27.54,101200.0,15.3933,15.3989,15.3599,15.3599,101200.0
2005-08-30 15:00:00,27.54,27.59,27.5,27.55,155800.0,15.3599,15.3877,15.3376,15.3654,155800.0
2005-08-30 15:10:00,27.55,27.58,27.53,27.58,95400.0,15.3654,15.3822,15.3543,15.3822,95400.0
2005-08-30 15:20:00,27.58,27.61,27.55,27.56,74800.0,15.3822,15.3989,15.3654,15.371,74800.0
2005-08-30 15:30:00,27.59,27.66,27.57,27.64,105000.0,15.3877,15.4268,15.3766,15.4156,105000.0
2005-08-30 15:40:00,27.64,27.66,27.6,27.65,97600.0,15.4156,15.4268,15.3933,15.4212,97600.0
2005-08-30 15:50:00,27.64,27.66,27.59,27.6,155800.0,15.4156,15.4268,15.3877,15.3933,155800.0
2005-08-31 09:30:00,27.6,27.75,27.54,27.7,118800.0,15.3933,15.477,15.3599,15.4491,118800.0
2005-08-31 09:40:00,27.68,27.88,27.67,27.86,87800.0,15.4379,15.5495,15.4324,15.5383,87800.0
2005-08-31 09:50:00,27.85,27.96,27.8,27.8,182000.0,15.5328,15.5941,15.5049,15.5049,182000.0
2005-08-31 10:00:00,27.79,27.91,27.77,27.82,248200.0,15.4993,15.5662,15.4881,15.516,248200.0
2005-08-31 10:10:00,27.82,27.92,27.8,27.8,143400.0,15.516,15.5718,15.5049,15.5049,143400.0
2005-08-31 10:20:00,27.79,27.84,27.74,27.77,127200.0,15.4993,15.5272,15.4714,15.4881,127200.0
2005-08-31 10:30:00,27.77,27.9,27.75,27.85,239800.0,15.4881,15.5606,15.477,15.5328,239800.0
2005-08-31 10:40:00,27.86,27.95,27.79,27.91,214800.0,15.5383,15.5885,15.4993,15.5662,214800.0
2005-08-31 10:50:00,27.92,28.03,27.89,27.98,125000.0,15.5718,15.6331,15.5551,15.6053,125000.0
2005-08-31 11:00:00,27.99,28.0,27.91,27.92,162200.0,15.6108,15.6164,15.5662,15.5718,162200.0
2005-08-31 11:10:00,27.92,28.07,27.92,28.07,184000.0,15.5718,15.6555,15.5718,15.6555,184000.0
2005-08-31 11:20:00,28.06,28.09,28.03,28.05,133200.0,15.6499,15.6666,15.6331,15.6443,133200.0
2005-08-31 11:30:00,28.05,28.2,28.03,28.18,99600.0,15.6443,15.728,15.6331,15.7168,99600.0
2005-08-31 11:40:00,28.2,28.24,28.18,28.24,79800.0,15.728,15.7503,15.7168,15.7503,79800.0
2005-08-31 11:50:00,28.22,28.33,28.18,28.24,105800.0,15.7391,15.8005,15.7168,15.7503,105800.0
2005-08-31 12:00:00,28.24,28.24,28.05,28.15,81800.0,15.7503,15.7503,15.6443,15.7001,81800.0
2005-08-31 12:10:00,28.15,28.16,27.99,28.08,80800.0,15.7001,15.7057,15.6108,15.661,80800.0
2005-08-31 12:20:00,28.08,28.08,27.99,28.05,65000.0,15.661,15.661,15.6108,15.6443,65000.0
2005-08-31 12:30:00,28.05,28.09,28.05,28.09,35600.0,15.6443,15.6666,15.6443,15.6666,35600.0
2005-08-31 12:40:00,28.08,28.09,28.0,28.07,19200.0,15.661,15.6666,15.6164,15.6555,19200.0
2005-08-31 12:50:00,28.07,28.11,28.04,28.09,56200.0,15.6555,15.6778,15.6387,15.6666,56200.0
2005-08-31 13:00:00,28.1,28.14,28.07,28.08,38400.0,15.6722,15.6945,15.6555,15.661,38400.0
2005-08-31 13:10:00,28.09,28.14,28.05,28.1,65200.0,15.6666,15.6945,15.6443,15.6722,65200.0
2005-08-31 13:20:00,28.11,28.11,28.08,28.09,28200.0,15.6778,15.6778,15.661,15.6666,28200.0
2005-08-31 13:30:00,28.08,28.14,28.06,28.07,39600.0,15.661,15.6945,15.6499,15.6555,39600.0
2005-08-31 13:40:00,28.08,28.13,28.02,28.07,44000.0,15.661,15.6889,15.6276,15.6555,44000.0
2005-08-31 13:50:00,28.07,28.15,28.06,28.11,46600.0,15.6555,15.7001,15.6499,15.6778,46600.0
2005-08-31 14:00:00,28.1,28.1,27.99,28.0,39000.0,15.6722,15.6722,15.6108,15.6164,39000.0
2005-08-31 14:10:00,28.0,28.08,28.0,28.05,43400.0,15.6164,15.661,15.6164,15.6443,43400.0
2005-08-31 14:20:00,28.05,28.08,28.0,28.05,33600.0,15.6443,15.661,15.6164,15.6443,33600.0
2005-08-31 14:30:00,28.06,28.13,28.05,28.13,36800.0,15.6499,15.6889,15.6443,15.6889,36800.0
2005-08-31 14:40:00,28.11,28.17,28.11,28.13,52200.0,15.6778,15.7112,15.6778,15.6889,52200.0
2005-08-31 14:50:00,28.14,28.25,28.14,28.24,103400.0,15.6945,15.7558,15.6945,15.7503,103400.0
2005-08-31 15:00:00,28.22,28.22,28.15,28.16,46800.0,15.7391,15.7391,15.7001,15.7057,46800.0
2005-08-31 15:10:00,28.17,28.24,28.14,28.15,132800.0,15.7112,15.7503,15.6945,15.7001,132800.0
2005-08-31 15:20:00,28.15,28.18,28.11,28.18,50400.0,15.7001,15.7168,15.6778,15.7168,50400.0
2005-08-31 15:30:00,28.18,28.23,28.17,28.19,111800.0,15.7168,15.7447,15.7112,15.7224,111800.0
2005-08-31 15:40:00,28.2,28.24,28.2,28.22,125600.0,15.728,15.7503,15.728,15.7391,125600.0
2005-08-31 15:50:00,28.21,28.23,28.19,28.23,129200.0,15.7335,15.7447,15.7224,15.7447,129200.0
2005-09-01 09:30:00,28.55,28.83,28.54,28.83,179000.0,15.9232,16.0793,15.9176,16.0793,179000.0
2005-09-01 09:40:00,28.83,29.18,28.83,29.08,216200.0,16.0793,16.2745,16.0793,16.2188,216200.0
2005-09-01 09:50:00,29.09,29.11,28.83,29.0,224000.0,16.2243,16.2355,16.0793,16.1741,224000.0
2005-09-01 10:00:00,29.02,29.08,28.88,28.93,289000.0,16.1853,16.2188,16.1072,16.1351,289000.0
2005-09-01 10:10:00,28.92,28.94,28.84,28.84,146800.0,16.1295,16.1407,16.0849,16.0849,146800.0
2005-09-01 10:20:00,28.83,28.89,28.75,28.83,200000.0,16.0793,16.1128,16.0347,16.0793,200000.0
2005-09-01 10:30:00,28.82,28.85,28.66,28.66,144200.0,16.0738,16.0905,15.9845,15.9845,144200.0
2005-09-01 10:40:00,28.7,28.8,28.67,28.77,206600.0,16.0068,16.0626,15.9901,16.0459,206600.0
2005-09-01 10:50:00,28.77,28.8,28.75,28.75,105200.0,16.0459,16.0626,16.0347,16.0347,105200.0
2005-09-01 11:00:00,28.76,28.76,28.7,28.7,92800.0,16.0403,16.0403,16.0068,16.0068,92800.0
2005-09-01 11:10:00,28.7,28.83,28.7,28.8,148800.0,16.0068,16.0793,16.0068,16.0626,148800.0
2005-09-01 11:20:00,28.8,28.92,28.8,28.9,172200.0,16.0626,16.1295,16.0626,16.1184,172200.0
2005-09-01 11:30:00,28.9,28.98,28.89,28.96,79000.0,16.1184,16.163,16.1128,16.1518,79000.0
2005-09-01 11:40:00,28.96,29.04,28.92,28.94,129600.0,16.1518,16.1965,16.1295,16.1407,129600.0
2005-09-01 11:50:00,28.93,28.93,28.81,28.82,107800.0,16.1351,16.1351,16.0682,16.0738,107800.0
2005-09-01 12:00:00,28.82,28.88,28.75,28.88,76600.0,16.0738,16.1072,16.0347,16.1072,76600.0
2005-09-01 12:10:00,28.88,28.91,28.82,28.85,83000.0,16.1072,16.124,16.0738,16.0905,83000.0
2005-09-01 12:20:00,28.85,28.93,28.84,28.93,96800.0,16.0905,16.1351,16.0849,16.1351,96800.0
2005-09-01 12:30:00,28.94,28.95,28.85,28.85,49000.0,16.1407,16.1463,16.0905,16.0905,49000.0
2005-09-01 12:40:00,28.84,28.86,28.82,28.86,25600.0,16.0849,16.0961,16.0738,16.0961,25600.0
2005-09-01 12:50:00,28.86,28.86,28.79,28.79,122400.0,16.0961,16.0961,16.057,16.057,122400.0
2005-09-01 13:00:00,28.79,28.82,28.78,28.81,45400.0,16.057,16.0738,16.0514,16.0682,45400.0
2005-09-01 13:10:00,28.81,28.83,28.76,28.78,36400.0,16.0682,16.0793,16.0403,16.0514,36400.0
2005-09-01 13:20:00,28.78,28.85,28.77,28.85,70000.0,16.0514,16.0905,16.0459,16.0905,70000.0
2005-09-01 13:30:00,28.85,28.93,28.83,28.92,112400.0,16.0905,16.1351,16.0793,16.1295,112400.0
2005-09-01 13:40:00,28.92,28.92,28.83,28.85,68400.0,16.1295,16.1295,16.0793,16.0905,68400.0
2005-09-01 13:50:00,28.85,28.85,28.81,28.84,93200.0,16.0905,16.0905,16.0682,16.0849,93200.0
2005-09-01 14:00:00,28.84,28.85,28.76,28.81,93600.0,16.0849,16.0905,16.0403,16.0682,93600.0
2005-09-01 14:10:00,28.82,28.86,28.79,28.79,76600.0,16.0738,16.0961,16.057,16.057,76600.0
2005-09-01 14:20:00,28.79,28.85,28.78,28.78,56600.0,16.057,16.0905,16.0514,16.0514,56600.0
2005-09-01 14:30:00,28.78,28.93,28.78,28.89,107200.0,16.0514,16.1351,16.0514,16.1128,107200.0
2005-09-01 14:40:00,28.88,28.96,28.81,28.82,91000.0,16.1072,16.1518,16.0682,16.0738,91000.0
2005-09-01 14:50:00,28.82,28.85,28.76,28.81,76000.0,16.0738,16.0905,16.0403,16.0682,76000.0
2005-09-01 15:00:00,28.8,28.85,28.77,28.79,77600.0,16.0626,16.0905,16.0459,16.057,77600.0
2005-09-01 15:10:00,28.79,28.81,28.75,28.77,85200.0,16.057,16.0682,16.0347,16.0459,85200.0
2005-09-01 15:20:00,28.77,28.84,28.77,28.83,75000.0,16.0459,16.0849,16.0459,16.0793,75000.0
2005-09-01 15:30:00,28.83,28.83,28.76,28.81,102400.0,16.0793,16.0793,16.0403,16.0682,102400.0
2005-09-01 15:40:00,28.83,28.83,28.77,28.77,119000.0,16.0793,16.0793,16.0459,16.0459,119000.0
2005-09-01 15:50:00,28.78,28.96,28.77,28.93,591000.0,16.0514,16.1518,16.0459,16.1351,591000.0
2005-09-02 09:30:00,29.13,29.16,28.95,28.97,380200.0,16.2467,16.2634,16.1463,16.1574,380200.0
2005-09-02 09:40:00,28.96,28.98,28.75,28.8,140000.0,16.1518,16.163,16.0347,16.0626,140000.0
2005-09-02 09:50:00,28.8,28.94,28.7,28.88,218000.0,16.0626,16.1407,16.0068,16.1072,218000.0
2005-09-02 10:00:00,28.88,29.04,28.84,29.03,141800.0,16.1072,16.1965,16.0849,16.1909,141800.0
2005-09-02 10:10:00,29.03,29.13,28.93,29.02,201400.0,16.1909,16.2467,16.1351,16.1853,201400.0
2005-09-02 10:20:00,29.0,29.1,28.98,29.06,173600.0,16.1741,16.2299,16.163,16.2076,173600.0
2005-09-02 10:30:00,29.06,29.07,28.97,29.0,200400.0,16.2076,16.2132,16.1574,16.1741,200400.0
2005-09-02 10:40:00,28.99,29.07,28.97,29.06,155600.0,16.1686,16.2132,16.1574,16.2076,155600.0
2005-09-02 10:50:00,29.06,29.08,29.02,29.05,163000.0,16.2076,16.2188,16.1853,16.202,163000.0
2005-09-02 11:00:00,29.05,29.07,29.0,29.06,104800.0,16.202,16.2132,16.1741,16.2076,104800.0
2005-09-02 11:10:00,29.06,29.14,29.05,29.14,77000.0,16.2076,16.2522,16.202,16.2522,77000.0
2005-09-02 11:20:00,29.14,29.15,29.0,29.03,170800.0,16.2522,16.2578,16.1741,16.1909,170800.0
2005-09-02 11:30:00,29.03,29.03,28.95,28.98,46200.0,16.1909,16.1909,16.1463,16.163,46200.0
2005-09-02 11:40:00,28.97,29.05,28.96,29.05,94200.0,16.1574,16.202,16.1518,16.202,94200.0
2005-09-02 11:50:00,29.05,29.05,28.96,28.99,109200.0,16.202,16.202,16.1518,16.1686,109200.0
2005-09-02 12:00:00,29.0,29.04,28.99,29.03,63800.0,16.1741,16.1965,16.1686,16.1909,63800.0
2005-09-02 12:10:00,29.03,29.08,29.0,29.06,74800.0,16.1909,16.2188,16.1741,16.2076,74800.0
2005-09-02 12:20:00,29.04,29.05,28.88,28.96,131800.0,16.1965,16.202,16.1072,16.1518,131800.0
2005-09-02 12:30:00,28.96,29.0,28.95,28.96,85800.0,16.1518,16.1741,16.1463,16.1518,85800.0
2005-09-02 12:40:00,28.95,28.98,28.93,28.95,91000.0,16.1463,16.163,16.1351,16.1463,91000.0
2005-09-02 12:50:00,28.95,29.0,28.93,28.98,119200.0,16.1463,16.1741,16.1351,16.163,119200.0
2005-09-02 13:00:00,28.99,28.99,28.96,28.99,76400.0,16.1686,16.1686,16.1518,16.1686,76400.0
2005-09-02 13:10:00,28.99,28.99,28.96,28.98,39400.0,16.1686,16.1686,16.1518,16.163,39400.0
2005-09-02 13:20:00,28.96,29.0,28.95,28.98,82200.0,16.1518,16.1741,16.1463,16.163,82200.0
2005-09-02 13:30:00,28.97,28.99,28.93,28.95,64800.0,16.1574,16.1686,16.1351,16.1463,64800.0
2005-09-02 13:40:00,28.95,29.0,28.94,28.99,61400.0,16.1463,16.1741,16.1407,16.1686,61400.0
2005-09-02 13:50:00,28.99,29.05,28.99,29.02,127800.0,16.1686,16.202,16.1686,16.1853,127800.0
2005-09-02 14:00:00,29.02,29.04,28.92,28.93,70200.0,16.1853,16.1965,16.1295,16.1351,70200.0
2005-09-02 14:10:00,28.91,28.96,28.89,28.96,57200.0,16.124,16.1518,16.1128,16.1518,57200.0
2005-09-02 14:20:00,28.98,29.0,28.93,28.98,60400.0,16.163,16.1741,16.1351,16.163,60400.0
2005-09-02 14:30:00,28.99,29.0,28.94,28.95,56800.0,16.1686,16.1741,16.1407,16.1463,56800.0
2005-09-02 14:40:00,28.96,29.0,28.96,28.99,64600.0,16.1518,16.1741,16.1518,16.1686,64600.0
2005-09-02 14:50:00,28.99,29.0,28.97,28.97,69600.0,16.1686,16.1741,16.1574,16.1574,69600.0
2005-09-02 15:00:00,28.97,28.98,28.95,28.97,71600.0,16.1574,16.163,16.1463,16.1574,71600.0
2005-09-02 15:10:00,28.97,29.0,28.97,28.98,106800.0,16.1574,16.1741,16.1574,16.163,106800.0
2005-09-02 15:20:00,28.99,28.99,28.93,28.96,46400.0,16.1686,16.1686,16.1351,16.1518,46400.0
2005-09-02 15:30:00,28.95,28.98,28.93,28.98,100600.0,16.1463,16.163,16.1351,16.163,100600.0
2005-09-02 15:40:00,28.98,29.0,28.93,28.99,194000.0,16.163,16.1741,16.1351,16.1686,194000.0
2005-09-02 15:50:00,28.99,29.0,28.96,28.98,124800.0,16.1686,16.1741,16.1518,16.163,124800.0
2005-09-06 09:30:00,29.35,29.35,29.17,29.17,293200.0,16.3694,16.3694,16.269,16.269,293200.0
2005-09-06 09:40:00,29.17,29.25,29.1,29.2,270600.0,16.269,16.3136,16.2299,16.2857,270600.0
2005-09-06 09:50:00,29.18,29.21,29.02,29.03,170200.0,16.2745,16.2913,16.1853,16.1909,170200.0
2005-09-06 10:00:00,29.04,29.09,28.9,28.91,170400.0,16.1965,16.2243,16.1184,16.124,170400.0
2005-09-06 10:10:00,28.91,29.01,28.89,28.97,99800.0,16.124,16.1797,16.1128,16.1574,99800.0
2005-09-06 10:20:00,28.96,28.98,28.92,28.93,74800.0,16.1518,16.163,16.1295,16.1351,74800.0
2005-09-06 10:30:00,28.93,29.0,28.88,28.89,90200.0,16.1351,16.1741,16.1072,16.1128,90200.0
2005-09-06 10:40:00,28.88,28.97,28.88,28.93,175000.0,16.1072,16.1574,16.1072,16.1351,175000.0
2005-09-06 10:50:00,28.94,28.99,28.91,28.91,66200.0,16.1407,16.1686,16.124,16.124,66200.0
2005-09-06 11:00:00,28.91,28.92,28.81,28.81,81400.0,16.124,16.1295,16.0682,16.0682,81400.0
2005-09-06 11:10:00,28.82,28.9,28.78,28.86,109000.0,16.0738,16.1184,16.0514,16.0961,109000.0
2005-09-06 11:20:00,28.86,28.93,28.84,28.92,45400.0,16.0961,16.1351,16.0849,16.1295,45400.0
2005-09-06 11:30:00,28.93,28.95,28.9,28.91,50200.0,16.1351,16.1463,16.1184,16.124,50200.0
2005-09-06 11:40:00,28.91,28.99,28.91,28.99,85200.0,16.124,16.1686,16.124,16.1686,85200.0
2005-09-06 11:50:00,29.0,29.05,28.99,29.04,137000.0,16.1741,16.202,16.1686,16.1965,137000.0
2005-09-06 12:00:00,29.04,29.05,28.96,28.96,105600.0,16.1965,16.202,16.1518,16.1518,105600.0
2005-09-06 12:10:00,28.98,28.98,28.93,28.96,67400.0,16.163,16.163,16.1351,16.1518,67400.0
2005-09-06 12:20:00,28.96,28.99,28.93,28.95,63400.0,16.1518,16.1686,16.1351,16.1463,63400.0
2005-09-06 12:30:00,28.95,28.96,28.89,28.9,80800.0,16.1463,16.1518,16.1128,16.1184,80800.0
2005-09-06 12:40:00,28.88,28.89,28.85,28.88,59000.0,16.1072,16.1128,16.0905,16.1072,59000.0
2005-09-06 12:50:00,28.88,28.92,28.86,28.89,41800.0,16.1072,16.1295,16.0961,16.1128,41800.0
2005-09-06 13:00:00,28.89,28.92,28.86,28.87,58000.0,16.1128,16.1295,16.0961,16.1016,58000.0
2005-09-06 13:10:00,28.88,28.89,28.86,28.89,40400.0,16.1072,16.1128,16.0961,16.1128,40400.0
2005-09-06 13:20:00,28.88,28.93,28.88,28.9,52000.0,16.1072,16.1351,16.1072,16.1184,52000.0
2005-09-06 13:30:00,28.91,28.91,28.84,28.85,68600.0,16.124,16.124,16.0849,16.0905,68600.0
2005-09-06 13:40:00,28.85,28.85,28.76,28.8,72600.0,16.0905,16.0905,16.0403,16.0626,72600.0
2005-09-06 13:50:00,28.79,28.88,28.7,28.75,182000.0,16.057,16.1072,16.0068,16.0347,182000.0
2005-09-06 14:00:00,28.75,28.83,28.75,28.77,64600.0,16.0347,16.0793,16.0347,16.0459,64600.0
2005-09-06 14:10:00,28.77,28.79,28.68,28.72,84400.0,16.0459,16.057,15.9957,16.018,84400.0
2005-09-06 14:20:00,28.72,28.79,28.72,28.77,37400.0,16.018,16.057,16.018,16.0459,37400.0
2005-09-06 14:30:00,28.79,28.88,28.75,28.85,115000.0,16.057,16.1072,16.0347,16.0905,115000.0
2005-09-06 14:40:00,28.84,28.86,28.81,28.83,82000.0,16.0849,16.0961,16.0682,16.0793,82000.0
2005-09-06 14:50:00,28.81,28.83,28.75,28.78,37600.0,16.0682,16.0793,16.0347,16.0514,37600.0
2005-09-06 15:00:00,28.78,28.8,28.65,28.69,52400.0,16.0514,16.0626,15.9789,16.0013,52400.0
2005-09-06 15:10:00,28.69,28.8,28.69,28.76,50600.0,16.0013,16.0626,16.0013,16.0403,50600.0
2005-09-06 15:20:00,28.76,28.77,28.72,28.75,53400.0,16.0403,16.0459,16.018,16.0347,53400.0
2005-09-06 15:30:00,28.76,28.8,28.74,28.8,38600.0,16.0403,16.0626,16.0291,16.0626,38600.0
2005-09-06 15:40:00,28.79,28.86,28.79,28.86,39600.0,16.057,16.0961,16.057,16.0961,39600.0
2005-09-06 15:50:00,28.86,28.86,28.8,28.82,155000.0,16.0961,16.0961,16.0626,16.0738,155000.0
2005-09-07 09:30:00,29.33,29.63,29.25,29.45,556000.0,16.3582,16.5255,16.3136,16.4251,556000.0
2005-09-07 09:40:00,29.45,29.68,29.38,29.61,489000.0,16.4251,16.5534,16.3861,16.5144,489000.0
2005-09-07 09:50:00,29.62,29.7,29.55,29.58,415600.0,16.5199,16.5646,16.4809,16.4976,415600.0
2005-09-07 10:00:00,29.57,29.61,29.46,29.52,216200.0,16.4921,16.5144,16.4307,16.4642,216200.0
2005-09-07 10:10:00,29.51,29.59,29.5,29.52,96200.0,16.4586,16.5032,16.453,16.4642,96200.0
2005-09-07 10:20:00,29.53,29.58,29.53,29.55,124000.0,16.4697,16.4976,16.4697,16.4809,124000.0
2005-09-07 10:30:00,29.55,29.74,29.55,29.74,215000.0,16.4809,16.5869,16.4809,16.5869,215000.0
2005-09-07 10:40:00,29.72,29.74,29.66,29.67,180000.0,16.5757,16.5869,16.5422,16.5478,180000.0
2005-09-07 10:50:00,29.68,29.74,29.63,29.71,125400.0,16.5534,16.5869,16.5255,16.5701,125400.0
2005-09-07 11:00:00,29.72,29.77,29.61,29.68,404400.0,16.5757,16.6036,16.5144,16.5534,404400.0
2005-09-07 11:10:00,29.68,29.71,29.57,29.57,117800.0,16.5534,16.5701,16.4921,16.4921,117800.0
2005-09-07 11:20:00,29.57,29.65,29.57,29.62,70200.0,16.4921,16.5367,16.4921,16.5199,70200.0
2005-09-07 11:30:00,29.61,29.7,29.61,29.67,133000.0,16.5144,16.5646,16.5144,16.5478,133000.0
2005-09-07 11:40:00,29.67,29.68,29.62,29.66,80200.0,16.5478,16.5534,16.5199,16.5422,80200.0
2005-09-07 11:50:00,29.68,29.68,29.58,29.58,66800.0,16.5534,16.5534,16.4976,16.4976,66800.0
2005-09-07 12:00:00,29.59,29.64,29.59,29.63,75800.0,16.5032,16.5311,16.5032,16.5255,75800.0
2005-09-07 12:10:00,29.63,29.67,29.61,29.63,57400.0,16.5255,16.5478,16.5144,16.5255,57400.0
2005-09-07 12:20:00,29.63,29.68,29.59,29.66,76600.0,16.5255,16.5534,16.5032,16.5422,76600.0
2005-09-07 12:30:00,29.67,29.74,29.67,29.74,123800.0,16.5478,16.5869,16.5478,16.5869,123800.0
2005-09-07 12:40:00,29.74,29.77,29.69,29.74,52400.0,16.5869,16.6036,16.559,16.5869,52400.0
2005-09-07 12:50:00,29.74,29.75,29.6,29.61,89600.0,16.5869,16.5924,16.5088,16.5144,89600.0
2005-09-07 13:00:00,29.61,29.71,29.59,29.66,99800.0,16.5144,16.5701,16.5032,16.5422,99800.0
2005-09-07 13:10:00,29.66,29.77,29.65,29.68,109600.0,16.5422,16.6036,16.5367,16.5534,109600.0
2005-09-07 13:20:00,29.68,29.68,29.62,29.62,56800.0,16.5534,16.5534,16.5199,16.5199,56800.0
2005-09-07 13:30:00,29.62,29.63,29.52,29.56,102600.0,16.5199,16.5255,16.4642,16.4865,102600.0
2005-09-07 13:40:00,29.55,29.58,29.53,29.58,35400.0,16.4809,16.4976,16.4697,16.4976,35400.0
2005-09-07 13:50:00,29.58,29.58,29.53,29.53,39000.0,16.4976,16.4976,16.4697,16.4697,39000.0
2005-09-07 14:00:00,29.53,29.55,29.5,29.52,94200.0,16.4697,16.4809,16.453,16.4642,94200.0
2005-09-07 14:10:00,29.52,29.54,29.48,29.54,91200.0,16.4642,16.4753,16.4419,16.4753,91200.0
2005-09-07 14:20:00,29.54,29.55,29.47,29.47,63800.0,16.4753,16.4809,16.4363,16.4363,63800.0
2005-09-07 14:30:00,29.46,29.49,29.32,29.35,118000.0,16.4307,16.4474,16.3526,16.3694,118000.0
2005-09-07 14:40:00,29.36,29.42,29.35,29.41,111400.0,16.3749,16.4084,16.3694,16.4028,111400.0
2005-09-07 14:50:00,29.41,29.41,29.31,29.4,104600.0,16.4028,16.4028,16.347,16.3972,104600.0
2005-09-07 15:00:00,29.38,29.38,29.26,29.27,166800.0,16.3861,16.3861,16.3192,16.3247,166800.0
2005-09-07 15:10:00,29.27,29.29,29.23,29.26,184600.0,16.3247,16.3359,16.3024,16.3192,184600.0
2005-09-07 15:20:00,29.25,29.34,29.25,29.27,125800.0,16.3136,16.3638,16.3136,16.3247,125800.0
2005-09-07 15:30:00,29.27,29.32,29.23,29.3,125800.0,16.3247,16.3526,16.3024,16.3415,125800.0
2005-09-07 15:40:00,29.3,29.3,29.17,29.18,169400.0,16.3415,16.3415,16.269,16.2745,169400.0
2005-09-07 15:50:00,29.18,29.3,29.16,29.28,247800.0,16.2745,16.3415,16.2634,16.3303,247800.0
2005-09-08 09:30:00,29.15,29.37,29.1,29.25,113400.0,16.2578,16.3805,16.2299,16.3136,113400.0
2005-09-08 09:40:00,29.26,29.29,29.05,29.14,72200.0,16.3192,16.3359,16.202,16.2522,72200.0
2005-09-08 09:50:00,29.14,29.2,29.05,29.11,93600.0,16.2522,16.2857,16.202,16.2355,93600.0
2005-09-08 10:00:00,29.15,29.16,29.07,29.14,140800.0,16.2578,16.2634,16.2132,16.2522,140800.0
2005-09-08 10:10:00,29.14,29.25,29.11,29.21,67800.0,16.2522,16.3136,16.2355,16.2913,67800.0
2005-09-08 10:20:00,29.18,29.23,29.17,29.19,25200.0,16.2745,16.3024,16.269,16.2801,25200.0
2005-09-08 10:30:00,29.2,29.39,29.2,29.37,101400.0,16.2857,16.3917,16.2857,16.3805,101400.0
2005-09-08 10:40:00,29.36,29.41,29.3,29.36,80200.0,16.3749,16.4028,16.3415,16.3749,80200.0
2005-09-08 10:50:00,29.34,29.46,29.34,29.46,84200.0,16.3638,16.4307,16.3638,16.4307,84200.0
2005-09-08 11:00:00,29.47,29.48,29.32,29.32,57200.0,16.4363,16.4419,16.3526,16.3526,57200.0
2005-09-08 11:10:00,29.3,29.32,29.21,29.21,60800.0,16.3415,16.3526,16.2913,16.2913,60800.0
2005-09-08 11:20:00,29.21,29.26,29.19,29.2,60400.0,16.2913,16.3192,16.2801,16.2857,60400.0
2005-09-08 11:30:00,29.2,29.32,29.2,29.25,38800.0,16.2857,16.3526,16.2857,16.3136,38800.0
2005-09-08 11:40:00,29.27,29.33,29.22,29.32,40800.0,16.3247,16.3582,16.2968,16.3526,40800.0
2005-09-08 11:50:00,29.32,29.35,29.3,29.31,55200.0,16.3526,16.3694,16.3415,16.347,55200.0
2005-09-08 12:00:00,29.3,29.38,29.3,29.38,60000.0,16.3415,16.3861,16.3415,16.3861,60000.0
2005-09-08 12:10:00,29.36,29.4,29.36,29.38,36200.0,16.3749,16.3972,16.3749,16.3861,36200.0
2005-09-08 12:20:00,29.39,29.43,29.38,29.43,43600.0,16.3917,16.414,16.3861,16.414,43600.0
2005-09-08 12:30:00,29.43,29.46,29.43,29.44,27800.0,16.414,16.4307,16.414,16.4195,27800.0
2005-09-08 12:40:00,29.45,29.46,29.43,29.45,27200.0,16.4251,16.4307,16.414,16.4251,27200.0
2005-09-08 12:50:00,29.46,29.46,29.43,29.43,21800.0,16.4307,16.4307,16.414,16.414,21800.0
2005-09-08 13:00:00,29.43,29.45,29.43,29.45,39200.0,16.414,16.4251,16.414,16.4251,39200.0
2005-09-08 13:10:00,29.45,29.49,29.43,29.49,29200.0,16.4251,16.4474,16.414,16.4474,29200.0
2005-09-08 13:20:00,29.5,29.53,29.48,29.52,38000.0,16.453,16.4697,16.4419,16.4642,38000.0
2005-09-08 13:30:00,29.53,29.53,29.49,29.5,34800.0,16.4697,16.4697,16.4474,16.453,34800.0
2005-09-08 13:40:00,29.5,29.5,29.43,29.45,26800.0,16.453,16.453,16.414,16.4251,26800.0
2005-09-08 13:50:00,29.45,29.55,29.45,29.55,39400.0,16.4251,16.4809,16.4251,16.4809,39400.0
2005-09-08 14:00:00,29.55,29.57,29.48,29.48,70200.0,16.4809,16.4921,16.4419,16.4419,70200.0
2005-09-08 14:10:00,29.48,29.52,29.47,29.5,39600.0,16.4419,16.4642,16.4363,16.453,39600.0
2005-09-08 14:20:00,29.5,29.52,29.39,29.4,84200.0,16.453,16.4642,16.3917,16.3972,84200.0
2005-09-08 14:30:00,29.42,29.47,29.42,29.42,37200.0,16.4084,16.4363,16.4084,16.4084,37200.0
2005-09-08 14:40:00,29.42,29.5,29.39,29.49,22200.0,16.4084,16.453,16.3917,16.4474,22200.0
2005-09-08 14:50:00,29.48,29.5,29.4,29.41,48800.0,16.4419,16.453,16.3972,16.4028,48800.0
2005-09-08 15:00:00,29.4,29.41,29.34,29.37,61800.0,16.3972,16.4028,16.3638,16.3805,61800.0
2005-09-08 15:10:00,29.37,29.42,29.35,29.41,74600.0,16.3805,16.4084,16.3694,16.4028,74600.0
2005-09-08 15:20:00,29.42,29.43,29.38,29.4,139800.0,16.4084,16.414,16.3861,16.3972,139800.0
2005-09-08 15:30:00,29.4,29.41,29.36,29.39,73000.0,16.3972,16.4028,16.3749,16.3917,73000.0
2005-09-08 15:40:00,29.39,29.41,29.34,29.39,63200.0,16.3917,16.4028,16.3638,16.3917,63200.0
2005-09-08 15:50:00,29.39,29.39,29.34,29.37,109400.0,16.3917,16.3917,16.3638,16.3805,109400.0
2005-09-09 09:30:00,29.42,29.68,29.4,29.62,97800.0,16.4084,16.5534,16.3972,16.5199,97800.0
2005-09-09 09:40:00,29.64,29.64,29.13,29.33,163000.0,16.5311,16.5311,16.2467,16.3582,163000.0
2005-09-09 09:50:00,29.31,29.55,29.31,29.41,97800.0,16.347,16.4809,16.347,16.4028,97800.0
2005-09-09 10:00:00,29.43,29.45,29.34,29.42,68400.0,16.414,16.4251,16.3638,16.4084,68400.0
2005-09-09 10:10:00,29.42,29.52,29.41,29.5,46400.0,16.4084,16.4642,16.4028,16.453,46400.0
2005-09-09 10:20:00,29.5,29.63,29.47,29.61,62600.0,16.453,16.5255,16.4363,16.5144,62600.0
2005-09-09 10:30:00,29.58,29.62,29.51,29.53,44000.0,16.4976,16.5199,16.4586,16.4697,44000.0
2005-09-09 10:40:00,29.52,29.53,29.49,29.52,40600.0,16.4642,16.4697,16.4474,16.4642,40600.0
2005-09-09 10:50:00,29.53,29.53,29.47,29.52,34200.0,16.4697,16.4697,16.4363,16.4642,34200.0
2005-09-09 11:00:00,29.52,29.54,29.49,29.5,46200.0,16.4642,16.4753,16.4474,16.453,46200.0
2005-09-09 11:10:00,29.5,29.55,29.49,29.54,31200.0,16.453,16.4809,16.4474,16.4753,31200.0
2005-09-09 11:20:00,29.54,29.56,29.5,29.53,25400.0,16.4753,16.4865,16.453,16.4697,25400.0
2005-09-09 11:30:00,29.53,29.55,29.49,29.5,46600.0,16.4697,16.4809,16.4474,16.453,46600.0
2005-09-09 11:40:00,29.51,29.58,29.51,29.55,41400.0,16.4586,16.4976,16.4586,16.4809,41400.0
2005-09-09 11:50:00,29.54,29.61,29.54,29.61,48600.0,16.4753,16.5144,16.4753,16.5144,48600.0
2005-09-09 12:00:00,29.6,29.64,29.58,29.6,42000.0,16.5088,16.5311,16.4976,16.5088,42000.0
2005-09-09 12:10:00,29.6,29.63,29.6,29.63,24200.0,16.5088,16.5255,16.5088,16.5255,24200.0
2005-09-09 12:20:00,29.63,29.67,29.63,29.64,27600.0,16.5255,16.5478,16.5255,16.5311,27600.0
2005-09-09 12:30:00,29.64,29.73,29.64,29.7,130200.0,16.5311,16.5813,16.5311,16.5646,130200.0
2005-09-09 12:40:00,29.71,29.73,29.68,29.68,38200.0,16.5701,16.5813,16.5534,16.5534,38200.0
2005-09-09 12:50:00,29.71,29.74,29.68,29.73,51000.0,16.5701,16.5869,16.5534,16.5813,51000.0
2005-09-09 13:00:00,29.72,29.81,29.72,29.77,89000.0,16.5757,16.6259,16.5757,16.6036,89000.0
2005-09-09 13:10:00,29.77,29.85,29.77,29.85,44600.0,16.6036,16.6482,16.6036,16.6482,44600.0
2005-09-09 13:20:00,29.84,29.89,29.81,29.88,53200.0,16.6426,16.6705,16.6259,16.6649,53200.0
2005-09-09 13:30:00,29.88,29.92,29.84,29.9,76800.0,16.6649,16.6873,16.6426,16.6761,76800.0
2005-09-09 13:40:00,29.9,29.98,29.9,29.97,66400.0,16.6761,16.7207,16.6761,16.7151,66400.0
2005-09-09 13:50:00,29.97,29.99,29.95,29.97,56400.0,16.7151,16.7263,16.704,16.7151,56400.0
2005-09-09 14:00:00,29.97,30.02,29.97,29.98,180000.0,16.7151,16.743,16.7151,16.7207,180000.0
2005-09-09 14:10:00,30.0,30.02,29.97,30.02,94800.0,16.7319,16.743,16.7151,16.743,94800.0
2005-09-09 14:20:00,30.02,30.13,29.99,30.08,133000.0,16.743,16.8044,16.7263,16.7765,133000.0
2005-09-09 14:30:00,30.08,30.11,30.06,30.07,49800.0,16.7765,16.7932,16.7653,16.7709,49800.0
2005-09-09 14:40:00,30.08,30.11,30.07,30.11,75600.0,16.7765,16.7932,16.7709,16.7932,75600.0
2005-09-09 14:50:00,30.11,30.13,30.07,30.09,91400.0,16.7932,16.8044,16.7709,16.7821,91400.0
2005-09-09 15:00:00,30.09,30.1,30.05,30.05,66200.0,16.7821,16.7876,16.7598,16.7598,66200.0
2005-09-09 15:10:00,30.04,30.07,29.99,30.04,90400.0,16.7542,16.7709,16.7263,16.7542,90400.0
2005-09-09 15:20:00,30.03,30.13,30.03,30.12,90000.0,16.7486,16.8044,16.7486,16.7988,90000.0
2005-09-09 15:30:00,30.12,30.13,30.08,30.1,191600.0,16.7988,16.8044,16.7765,16.7876,191600.0
2005-09-09 15:40:00,30.11,30.2,30.1,30.18,166000.0,16.7932,16.8434,16.7876,16.8323,166000.0
2005-09-09 15:50:00,30.18,30.18,30.08,30.14,334200.0,16.8323,16.8323,16.7765,16.81,334200.0
2005-09-12 09:30:00,30.7,30.7,29.8,29.8,307000.0,17.1223,17.1223,16.6203,16.6203,307000.0
2005-09-12 09:40:00,29.8,30.11,29.79,30.0,228200.0,16.6203,16.7932,16.6148,16.7319,228200.0
2005-09-12 09:50:00,30.0,30.21,30.0,30.21,171000.0,16.7319,16.849,16.7319,16.849,171000.0
2005-09-12 10:00:00,30.28,30.52,30.08,30.42,302200.0,16.888,17.0219,16.7765,16.9661,302200.0
2005-09-12 10:10:00,30.42,30.47,30.33,30.47,125000.0,16.9661,16.994,16.9159,16.994,125000.0
2005-09-12 10:20:00,30.47,30.56,30.43,30.5,170600.0,16.994,17.0442,16.9717,17.0107,170600.0
2005-09-12 10:30:00,30.5,30.52,30.44,30.5,80400.0,17.0107,17.0219,16.9773,17.0107,80400.0
2005-09-12 10:40:00,30.49,30.58,30.47,30.48,108800.0,17.0052,17.0554,16.994,16.9996,108800.0
2005-09-12 10:50:00,30.5,30.51,30.43,30.44,74800.0,17.0107,17.0163,16.9717,16.9773,74800.0
2005-09-12 11:00:00,30.43,30.45,30.41,30.41,95600.0,16.9717,16.9829,16.9605,16.9605,95600.0
2005-09-12 11:10:00,30.43,30.43,30.34,30.42,122400.0,16.9717,16.9717,16.9215,16.9661,122400.0
2005-09-12 11:20:00,30.43,30.44,30.38,30.42,183600.0,16.9717,16.9773,16.9438,16.9661,183600.0
2005-09-12 11:30:00,30.43,30.53,30.43,30.53,106400.0,16.9717,17.0275,16.9717,17.0275,106400.0
2005-09-12 11:40:00,30.52,30.52,30.42,30.42,50400.0,17.0219,17.0219,16.9661,16.9661,50400.0
2005-09-12 11:50:00,30.41,30.47,30.39,30.43,60200.0,16.9605,16.994,16.9494,16.9717,60200.0
2005-09-12 12:00:00,30.43,30.43,30.34,30.36,36200.0,16.9717,16.9717,16.9215,16.9327,36200.0
2005-09-12 12:10:00,30.36,30.43,30.36,30.42,30800.0,16.9327,16.9717,16.9327,16.9661,30800.0
2005-09-12 12:20:00,30.42,30.42,30.36,30.38,53400.0,16.9661,16.9661,16.9327,16.9438,53400.0
2005-09-12 12:30:00,30.37,30.37,30.31,30.34,70000.0,16.9382,16.9382,16.9048,16.9215,70000.0
2005-09-12 12:40:00,30.34,30.35,30.28,30.31,42200.0,16.9215,16.9271,16.888,16.9048,42200.0
2005-09-12 12:50:00,30.31,30.32,30.25,30.3,84600.0,16.9048,16.9103,16.8713,16.8992,84600.0
2005-09-12 13:00:00,30.3,30.34,30.25,30.31,74200.0,16.8992,16.9215,16.8713,16.9048,74200.0
2005-09-12 13:10:00,30.3,30.33,29.88,29.97,260800.0,16.8992,16.9159,16.6649,16.7151,260800.0
2005-09-12 13:20:00,29.97,29.98,29.83,29.86,408200.0,16.7151,16.7207,16.6371,16.6538,408200.0
2005-09-12 13:30:00,29.85,30.0,29.84,29.98,244000.0,16.6482,16.7319,16.6426,16.7207,244000.0
2005-09-12 13:40:00,29.98,30.04,29.89,29.97,112600.0,16.7207,16.7542,16.6705,16.7151,112600.0
2005-09-12 13:50:00,29.96,30.0,29.91,29.93,48200.0,16.7096,16.7319,16.6817,16.6928,48200.0
2005-09-12 14:00:00,29.9,29.96,29.84,29.91,86200.0,16.6761,16.7096,16.6426,16.6817,86200.0
2005-09-12 14:10:00,29.9,29.91,29.81,29.81,186600.0,16.6761,16.6817,16.6259,16.6259,186600.0
2005-09-12 14:20:00,29.81,29.83,29.75,29.82,115200.0,16.6259,16.6371,16.5924,16.6315,115200.0
2005-09-12 14:30:00,29.83,29.92,29.83,29.86,85600.0,16.6371,16.6873,16.6371,16.6538,85600.0
2005-09-12 14:40:00,29.86,29.92,29.84,29.88,105600.0,16.6538,16.6873,16.6426,16.6649,105600.0
2005-09-12 14:50:00,29.89,29.93,29.89,29.93,69600.0,16.6705,16.6928,16.6705,16.6928,69600.0
2005-09-12 15:00:00,29.93,29.93,29.9,29.93,67000.0,16.6928,16.6928,16.6761,16.6928,67000.0
2005-09-12 15:10:00,29.93,30.04,29.92,30.01,156400.0,16.6928,16.7542,16.6873,16.7375,156400.0
2005-09-12 15:20:00,30.01,30.03,29.96,29.96,82200.0,16.7375,16.7486,16.7096,16.7096,82200.0
2005-09-12 15:30:00,29.96,29.99,29.91,29.98,96600.0,16.7096,16.7263,16.6817,16.7207,96600.0
2005-09-12 15:40:00,29.98,29.98,29.92,29.93,167000.0,16.7207,16.7207,16.6873,16.6928,167000.0
2005-09-12 15:50:00,29.93,29.97,29.93,29.95,229600.0,16.6928,16.7151,16.6928,16.704,229600.0
2005-09-13 09:30:00,29.87,30.06,29.83,29.97,343800.0,16.6594,16.7653,16.6371,16.7151,343800.0
2005-09-13 09:40:00,29.97,29.98,29.85,29.94,130600.0,16.7151,16.7207,16.6482,16.6984,130600.0
2005-09-13 09:50:00,29.94,30.02,29.94,30.0,145600.0,16.6984,16.743,16.6984,16.7319,145600.0
2005-09-13 10:00:00,29.98,29.98,29.9,29.98,81800.0,16.7207,16.7207,16.6761,16.7207,81800.0
2005-09-13 10:10:00,29.96,29.98,29.89,29.96,70400.0,16.7096,16.7207,16.6705,16.7096,70400.0
2005-09-13 10:20:00,29.96,29.98,29.95,29.96,58200.0,16.7096,16.7207,16.704,16.7096,58200.0
2005-09-13 10:30:00,29.96,30.01,29.96,29.98,80200.0,16.7096,16.7375,16.7096,16.7207,80200.0
2005-09-13 10:40:00,30.0,30.0,29.95,29.98,54200.0,16.7319,16.7319,16.704,16.7207,54200.0
2005-09-13 10:50:00,29.98,29.98,29.91,29.93,61000.0,16.7207,16.7207,16.6817,16.6928,61000.0
2005-09-13 11:00:00,29.93,29.95,29.92,29.93,30400.0,16.6928,16.704,16.6873,16.6928,30400.0
2005-09-13 11:10:00,29.93,29.95,29.92,29.95,71600.0,16.6928,16.704,16.6873,16.704,71600.0
2005-09-13 11:20:00,29.93,29.95,29.91,29.92,34600.0,16.6928,16.704,16.6817,16.6873,34600.0
2005-09-13 11:30:00,29.92,29.96,29.91,29.93,67400.0,16.6873,16.7096,16.6817,16.6928,67400.0
2005-09-13 11:40:00,29.93,29.93,29.9,29.91,25200.0,16.6928,16.6928,16.6761,16.6817,25200.0
2005-09-13 11:50:00,29.9,29.91,29.86,29.89,48400.0,16.6761,16.6817,16.6538,16.6705,48400.0
2005-09-13 12:00:00,29.89,29.91,29.87,29.88,71000.0,16.6705,16.6817,16.6594,16.6649,71000.0
2005-09-13 12:10:00,29.88,29.88,29.81,29.83,43000.0,16.6649,16.6649,16.6259,16.6371,43000.0
2005-09-13 12:20:00,29.82,29.9,29.82,29.89,52200.0,16.6315,16.6761,16.6315,16.6705,52200.0
2005-09-13 12:30:00,29.89,29.91,29.88,29.88,64600.0,16.6705,16.6817,16.6649,16.6649,64600.0
2005-09-13 12:40:00,29.88,29.9,29.88,29.89,37600.0,16.6649,16.6761,16.6649,16.6705,37600.0
2005-09-13 12:50:00,29.89,29.92,29.89,29.91,61600.0,16.6705,16.6873,16.6705,16.6817,61600.0
2005-09-13 13:00:00,29.91,29.94,29.9,29.91,65600.0,16.6817,16.6984,16.6761,16.6817,65600.0
2005-09-13 13:10:00,29.92,29.93,29.89,29.92,97800.0,16.6873,16.6928,16.6705,16.6873,97800.0
2005-09-13 13:20:00,29.92,29.92,29.89,29.9,18400.0,16.6873,16.6873,16.6705,16.6761,18400.0
2005-09-13 13:30:00,29.89,29.92,29.88,29.92,33200.0,16.6705,16.6873,16.6649,16.6873,33200.0
2005-09-13 13:40:00,29.93,29.93,29.88,29.88,29600.0,16.6928,16.6928,16.6649,16.6649,29600.0
2005-09-13 13:50:00,29.88,29.92,29.86,29.89,42800.0,16.6649,16.6873,16.6538,16.6705,42800.0
2005-09-13 14:00:00,29.89,29.91,29.86,29.89,61800.0,16.6705,16.6817,16.6538,16.6705,61800.0
2005-09-13 14:10:00,29.9,29.95,29.86,29.93,88400.0,16.6761,16.704,16.6538,16.6928,88400.0
2005-09-13 14:20:00,29.95,29.98,29.86,29.88,62800.0,16.704,16.7207,16.6538,16.6649,62800.0
2005-09-13 14:30:00,29.89,29.92,29.88,29.89,22600.0,16.6705,16.6873,16.6649,16.6705,22600.0
2005-09-13 14:40:00,29.88,29.9,29.86,29.87,32000.0,16.6649,16.6761,16.6538,16.6594,32000.0
2005-09-13 14:50:00,29.89,29.92,29.85,29.88,29800.0,16.6705,16.6873,16.6482,16.6649,29800.0
2005-09-13 15:00:00,29.88,29.89,29.83,29.88,57400.0,16.6649,16.6705,16.6371,16.6649,57400.0
2005-09-13 15:10:00,29.88,29.88,29.8,29.8,149800.0,16.6649,16.6649,16.6203,16.6203,149800.0
2005-09-13 15:20:00,29.8,29.85,29.8,29.84,89400.0,16.6203,16.6482,16.6203,16.6426,89400.0
2005-09-13 15:30:00,29.84,29.88,29.82,29.83,99000.0,16.6426,16.6649,16.6315,16.6371,99000.0
2005-09-13 15:40:00,29.82,29.82,29.71,29.71,107800.0,16.6315,16.6315,16.5701,16.5701,107800.0
2005-09-13 15:50:00,29.71,29.72,29.66,29.7,169400.0,16.5701,16.5757,16.5422,16.5646,169400.0
2005-09-14 09:30:00,29.78,29.88,29.66,29.67,84200.0,16.6092,16.6649,16.5422,16.5478,84200.0
2005-09-14 09:40:00,29.67,29.89,29.64,29.84,190000.0,16.5478,16.6705,16.5311,16.6426,190000.0
2005-09-14 09:50:00,29.85,29.85,29.7,29.7,131800.0,16.6482,16.6482,16.5646,16.5646,131800.0
2005-09-14 10:00:00,29.68,29.75,29.65,29.7,140000.0,16.5534,16.5924,16.5367,16.5646,140000.0
2005-09-14 10:10:00,29.7,29.7,29.5,29.51,168600.0,16.5646,16.5646,16.453,16.4586,168600.0
2005-09-14 10:20:00,29.5,29.57,29.46,29.46,114600.0,16.453,16.4921,16.4307,16.4307,114600.0
2005-09-14 10:30:00,29.46,29.53,29.43,29.47,150400.0,16.4307,16.4697,16.414,16.4363,150400.0
2005-09-14 10:40:00,29.49,29.55,29.49,29.5,101200.0,16.4474,16.4809,16.4474,16.453,101200.0
2005-09-14 10:50:00,29.5,29.53,29.47,29.51,103600.0,16.453,16.4697,16.4363,16.4586,103600.0
2005-09-14 11:00:00,29.51,29.53,29.48,29.51,114000.0,16.4586,16.4697,16.4419,16.4586,114000.0
2005-09-14 11:10:00,29.51,29.52,29.49,29.5,175200.0,16.4586,16.4642,16.4474,16.453,175200.0
2005-09-14 11:20:00,29.5,29.53,29.49,29.5,88600.0,16.453,16.4697,16.4474,16.453,88600.0
2005-09-14 11:30:00,29.5,29.55,29.49,29.55,81000.0,16.453,16.4809,16.4474,16.4809,81000.0
2005-09-14 11:40:00,29.55,29.61,29.54,29.57,52200.0,16.4809,16.5144,16.4753,16.4921,52200.0
2005-09-14 11:50:00,29.57,29.59,29.5,29.58,38200.0,16.4921,16.5032,16.453,16.4976,38200.0
2005-09-14 12:00:00,29.55,29.57,29.53,29.55,63600.0,16.4809,16.4921,16.4697,16.4809,63600.0
2005-09-14 12:10:00,29.55,29.59,29.54,29.59,46600.0,16.4809,16.5032,16.4753,16.5032,46600.0
2005-09-14 12:20:00,29.59,29.62,29.57,29.61,62800.0,16.5032,16.5199,16.4921,16.5144,62800.0
2005-09-14 12:30:00,29.6,29.65,29.6,29.62,28000.0,16.5088,16.5367,16.5088,16.5199,28000.0
2005-09-14 12:40:00,29.63,29.65,29.6,29.6,30600.0,16.5255,16.5367,16.5088,16.5088,30600.0
2005-09-14 12:50:00,29.59,29.65,29.59,29.64,30800.0,16.5032,16.5367,16.5032,16.5311,30800.0
2005-09-14 13:00:00,29.64,29.77,29.64,29.75,58800.0,16.5311,16.6036,16.5311,16.5924,58800.0
2005-09-14 13:10:00,29.75,29.77,29.73,29.75,30600.0,16.5924,16.6036,16.5813,16.5924,30600.0
2005-09-14 13:20:00,29.75,29.77,29.74,29.75,58600.0,16.5924,16.6036,16.5869,16.5924,58600.0
2005-09-14 13:30:00,29.77,29.77,29.73,29.74,34800.0,16.6036,16.6036,16.5813,16.5869,34800.0
2005-09-14 13:40:00,29.73,29.74,29.67,29.69,47600.0,16.5813,16.5869,16.5478,16.559,47600.0
2005-09-14 13:50:00,29.68,29.69,29.64,29.68,32600.0,16.5534,16.559,16.5311,16.5534,32600.0
2005-09-14 14:00:00,29.68,29.7,29.63,29.66,45800.0,16.5534,16.5646,16.5255,16.5422,45800.0
2005-09-14 14:10:00,29.65,29.66,29.52,29.52,71800.0,16.5367,16.5422,16.4642,16.4642,71800.0
2005-09-14 14:20:00,29.52,29.63,29.52,29.58,140600.0,16.4642,16.5255,16.4642,16.4976,140600.0
2005-09-14 14:30:00,29.58,29.66,29.57,29.58,60200.0,16.4976,16.5422,16.4921,16.4976,60200.0
2005-09-14 14:40:00,29.58,29.6,29.5,29.53,107200.0,16.4976,16.5088,16.453,16.4697,107200.0
2005-09-14 14:50:00,29.53,29.57,29.53,29.56,65800.0,16.4697,16.4921,16.4697,16.4865,65800.0
2005-09-14 15:00:00,29.55,29.58,29.52,29.58,70200.0,16.4809,16.4976,16.4642,16.4976,70200.0
2005-09-14 15:10:00,29.58,29.6,29.48,29.48,161200.0,16.4976,16.5088,16.4419,16.4419,161200.0
2005-09-14 15:20:00,29.48,29.5,29.48,29.5,163000.0,16.4419,16.453,16.4419,16.453,163000.0
2005-09-14 15:30:00,29.5,29.57,29.5,29.5,60000.0,16.453,16.4921,16.453,16.453,60000.0
2005-09-14 15:40:00,29.5,29.55,29.5,29.53,80600.0,16.453,16.4809,16.453,16.4697,80600.0
2005-09-14 15:50:00,29.52,29.52,29.47,29.48,197600.0,16.4642,16.4642,16.4363,16.4419,197600.0
2005-09-15 09:30:00,29.6,29.89,29.6,29.81,170600.0,16.5088,16.6705,16.5088,16.6259,170600.0
2005-09-15 09:40:00,29.81,29.85,29.71,29.8,137600.0,16.6259,16.6482,16.5701,16.6203,137600.0
2005-09-15 09:50:00,29.8,29.81,29.72,29.8,90400.0,16.6203,16.6259,16.5757,16.6203,90400.0
2005-09-15 10:00:00,29.8,29.8,29.61,29.61,158400.0,16.6203,16.6203,16.5144,16.5144,158400.0
2005-09-15 10:10:00,29.62,29.7,29.55,29.56,95400.0,16.5199,16.5646,16.4809,16.4865,95400.0
2005-09-15 10:20:00,29.57,29.7,29.57,29.67,65400.0,16.4921,16.5646,16.4921,16.5478,65400.0
2005-09-15 10:30:00,29.68,29.72,29.64,29.64,47200.0,16.5534,16.5757,16.5311,16.5311,47200.0
2005-09-15 10:40:00,29.64,29.73,29.61,29.61,63000.0,16.5311,16.5813,16.5144,16.5144,63000.0
2005-09-15 10:50:00,29.61,29.71,29.6,29.67,97200.0,16.5144,16.5701,16.5088,16.5478,97200.0
2005-09-15 11:00:00,29.68,29.8,29.67,29.78,74800.0,16.5534,16.6203,16.5478,16.6092,74800.0
2005-09-15 11:10:00,29.77,29.77,29.71,29.75,49000.0,16.6036,16.6036,16.5701,16.5924,49000.0
2005-09-15 11:20:00,29.75,29.81,29.73,29.81,86200.0,16.5924,16.6259,16.5813,16.6259,86200.0
2005-09-15 11:30:00,29.79,29.92,29.79,29.84,86800.0,16.6148,16.6873,16.6148,16.6426,86800.0
2005-09-15 11:40:00,29.84,29.85,29.74,29.74,73800.0,16.6426,16.6482,16.5869,16.5869,73800.0
2005-09-15 11:50:00,29.77,29.81,29.7,29.7,53200.0,16.6036,16.6259,16.5646,16.5646,53200.0
2005-09-15 12:00:00,29.69,29.77,29.58,29.66,93800.0,16.559,16.6036,16.4976,16.5422,93800.0
2005-09-15 12:10:00,29.67,29.74,29.67,29.68,37600.0,16.5478,16.5869,16.5478,16.5534,37600.0
2005-09-15 12:20:00,29.67,29.68,29.59,29.64,35800.0,16.5478,16.5534,16.5032,16.5311,35800.0
2005-09-15 12:30:00,29.63,29.66,29.6,29.6,32400.0,16.5255,16.5422,16.5088,16.5088,32400.0
2005-09-15 12:40:00,29.6,29.68,29.6,29.65,46400.0,16.5088,16.5534,16.5088,16.5367,46400.0
2005-09-15 12:50:00,29.65,29.65,29.61,29.63,14800.0,16.5367,16.5367,16.5144,16.5255,14800.0
2005-09-15 13:00:00,29.62,29.68,29.61,29.64,58000.0,16.5199,16.5534,16.5144,16.5311,58000.0
2005-09-15 13:10:00,29.63,29.65,29.6,29.6,141400.0,16.5255,16.5367,16.5088,16.5088,141400.0
2005-09-15 13:20:00,29.59,29.63,29.57,29.58,18400.0,16.5032,16.5255,16.4921,16.4976,18400.0
2005-09-15 13:30:00,29.59,29.65,29.59,29.63,29000.0,16.5032,16.5367,16.5032,16.5255,29000.0
2005-09-15 13:40:00,29.63,29.64,29.59,29.62,24200.0,16.5255,16.5311,16.5032,16.5199,24200.0
2005-09-15 13:50:00,29.63,29.64,29.59,29.59,43400.0,16.5255,16.5311,16.5032,16.5032,43400.0
2005-09-15 14:00:00,29.58,29.6,29.56,29.56,47800.0,16.4976,16.5088,16.4865,16.4865,47800.0
2005-09-15 14:10:00,29.56,29.59,29.49,29.5,96600.0,16.4865,16.5032,16.4474,16.453,96600.0
2005-09-15 14:20:00,29.5,29.53,29.47,29.53,183000.0,16.453,16.4697,16.4363,16.4697,183000.0
2005-09-15 14:30:00,29.54,29.59,29.5,29.5,73600.0,16.4753,16.5032,16.453,16.453,73600.0
2005-09-15 14:40:00,29.49,29.52,29.48,29.49,27600.0,16.4474,16.4642,16.4419,16.4474,27600.0
2005-09-15 14:50:00,29.5,29.5,29.48,29.49,67600.0,16.453,16.453,16.4419,16.4474,67600.0
2005-09-15 15:00:00,29.49,29.5,29.47,29.49,47000.0,16.4474,16.453,16.4363,16.4474,47000.0
2005-09-15 15:10:00,29.5,29.5,29.47,29.49,43400.0,16.453,16.453,16.4363,16.4474,43400.0
2005-09-15 15:20:00,29.48,29.5,29.45,29.46,82200.0,16.4419,16.453,16.4251,16.4307,82200.0
2005-09-15 15:30:00,29.45,29.49,29.43,29.46,119000.0,16.4251,16.4474,16.414,16.4307,119000.0
2005-09-15 15:40:00,29.46,29.48,29.43,29.47,66400.0,16.4307,16.4419,16.414,16.4363,66400.0
2005-09-15 15:50:00,29.47,29.5,29.46,29.47,125200.0,16.4363,16.453,16.4307,16.4363,125200.0
2005-09-16 09:30:00,29.73,29.95,29.71,29.92,537800.0,16.5813,16.704,16.5701,16.6873,537800.0
2005-09-16 09:40:00,29.92,29.92,29.74,29.8,85600.0,16.6873,16.6873,16.5869,16.6203,85600.0
2005-09-16 09:50:00,29.83,29.9,29.74,29.89,83200.0,16.6371,16.6761,16.5869,16.6705,83200.0
2005-09-16 10:00:00,29.9,29.9,29.79,29.88,87400.0,16.6761,16.6761,16.6148,16.6649,87400.0
2005-09-16 10:10:00,29.86,29.86,29.8,29.83,87200.0,16.6538,16.6538,16.6203,16.6371,87200.0
2005-09-16 10:20:00,29.85,29.9,29.8,29.82,47400.0,16.6482,16.6761,16.6203,16.6315,47400.0
2005-09-16 10:30:00,29.84,29.86,29.78,29.84,53800.0,16.6426,16.6538,16.6092,16.6426,53800.0
2005-09-16 10:40:00,29.85,29.85,29.78,29.83,33000.0,16.6482,16.6482,16.6092,16.6371,33000.0
2005-09-16 10:50:00,29.83,29.84,29.8,29.8,29800.0,16.6371,16.6426,16.6203,16.6203,29800.0
2005-09-16 11:00:00,29.81,29.88,29.79,29.86,47600.0,16.6259,16.6649,16.6148,16.6538,47600.0
2005-09-16 11:10:00,29.86,29.9,29.78,29.9,55200.0,16.6538,16.6761,16.6092,16.6761,55200.0
2005-09-16 11:20:00,29.9,29.9,29.86,29.89,53400.0,16.6761,16.6761,16.6538,16.6705,53400.0
2005-09-16 11:30:00,29.89,29.9,29.86,29.9,42600.0,16.6705,16.6761,16.6538,16.6761,42600.0
2005-09-16 11:40:00,29.9,29.91,29.82,29.85,48400.0,16.6761,16.6817,16.6315,16.6482,48400.0
2005-09-16 11:50:00,29.85,29.91,29.85,29.89,33600.0,16.6482,16.6817,16.6482,16.6705,33600.0
2005-09-16 12:00:00,29.89,29.95,29.89,29.91,45800.0,16.6705,16.704,16.6705,16.6817,45800.0
2005-09-16 12:10:00,29.91,29.92,29.89,29.89,64800.0,16.6817,16.6873,16.6705,16.6705,64800.0
2005-09-16 12:20:00,29.89,29.91,29.88,29.9,35600.0,16.6705,16.6817,16.6649,16.6761,35600.0
2005-09-16 12:30:00,29.9,29.93,29.9,29.92,16600.0,16.6761,16.6928,16.6761,16.6873,16600.0
2005-09-16 12:40:00,29.92,29.99,29.92,29.98,55400.0,16.6873,16.7263,16.6873,16.7207,55400.0
2005-09-16 12:50:00,29.97,29.98,29.93,29.98,20800.0,16.7151,16.7207,16.6928,16.7207,20800.0
2005-09-16 13:00:00,29.97,29.98,29.93,29.94,13200.0,16.7151,16.7207,16.6928,16.6984,13200.0
2005-09-16 13:10:00,29.95,29.97,29.95,29.96,18200.0,16.704,16.7151,16.704,16.7096,18200.0
2005-09-16 13:20:00,29.96,29.97,29.93,29.96,14000.0,16.7096,16.7151,16.6928,16.7096,14000.0
2005-09-16 13:30:00,29.96,29.97,29.93,29.93,32600.0,16.7096,16.7151,16.6928,16.6928,32600.0
2005-09-16 13:40:00,29.93,29.96,29.9,29.96,47800.0,16.6928,16.7096,16.6761,16.7096,47800.0
2005-09-16 13:50:00,29.95,29.98,29.92,29.98,22000.0,16.704,16.7207,16.6873,16.7207,22000.0
2005-09-16 14:00:00,29.98,30.0,29.93,29.95,56400.0,16.7207,16.7319,16.6928,16.704,56400.0
2005-09-16 14:10:00,29.96,29.97,29.95,29.97,31600.0,16.7096,16.7151,16.704,16.7151,31600.0
2005-09-16 14:20:00,29.97,29.99,29.97,29.97,25400.0,16.7151,16.7263,16.7151,16.7151,25400.0
2005-09-16 14:30:00,29.96,29.98,29.94,29.97,22800.0,16.7096,16.7207,16.6984,16.7151,22800.0
2005-09-16 14:40:00,29.97,29.98,29.93,29.95,32000.0,16.7151,16.7207,16.6928,16.704,32000.0
2005-09-16 14:50:00,29.96,30.0,29.93,29.95,113200.0,16.7096,16.7319,16.6928,16.704,113200.0
2005-09-16 15:00:00,29.95,30.04,29.95,30.01,121200.0,16.704,16.7542,16.704,16.7375,121200.0
2005-09-16 15:10:00,30.02,30.05,30.0,30.05,92200.0,16.743,16.7598,16.7319,16.7598,92200.0
2005-09-16 15:20:00,30.05,30.05,30.02,30.03,60000.0,16.7598,16.7598,16.743,16.7486,60000.0
2005-09-16 15:30:00,30.02,30.03,30.0,30.02,80200.0,16.743,16.7486,16.7319,16.743,80200.0
2005-09-16 15:40:00,30.02,30.02,29.98,29.98,160800.0,16.743,16.743,16.7207,16.7207,160800.0
2005-09-16 15:50:00,29.99,29.99,29.93,29.93,472000.0,16.7263,16.7263,16.6928,16.6928,472000.0
2005-09-19 09:30:00,29.96,29.99,29.86,29.94,107000.0,16.7096,16.7263,16.6538,16.6984,107000.0
2005-09-19 09:40:00,29.94,30.07,29.86,30.07,147200.0,16.6984,16.7709,16.6538,16.7709,147200.0
2005-09-19 09:50:00,30.05,30.21,29.97,29.99,140200.0,16.7598,16.849,16.7151,16.7263,140200.0
2005-09-19 10:00:00,29.99,30.1,29.99,30.0,164600.0,16.7263,16.7876,16.7263,16.7319,164600.0
2005-09-19 10:10:00,30.0,30.1,30.0,30.08,63600.0,16.7319,16.7876,16.7319,16.7765,63600.0
2005-09-19 10:20:00,30.06,30.18,30.06,30.15,153000.0,16.7653,16.8323,16.7653,16.8155,153000.0
2005-09-19 10:30:00,30.16,30.25,30.11,30.23,62600.0,16.8211,16.8713,16.7932,16.8602,62600.0
2005-09-19 10:40:00,30.23,30.27,30.19,30.27,84800.0,16.8602,16.8825,16.8378,16.8825,84800.0
2005-09-19 10:50:00,30.27,30.45,30.27,30.36,120800.0,16.8825,16.9829,16.8825,16.9327,120800.0
2005-09-19 11:00:00,30.36,30.38,30.21,30.21,121200.0,16.9327,16.9438,16.849,16.849,121200.0
2005-09-19 11:10:00,30.2,30.22,30.15,30.15,86800.0,16.8434,16.8546,16.8155,16.8155,86800.0
2005-09-19 11:20:00,30.15,30.16,29.89,30.11,98000.0,16.8155,16.8211,16.6705,16.7932,98000.0
2005-09-19 11:30:00,30.09,30.09,29.99,30.0,76800.0,16.7821,16.7821,16.7263,16.7319,76800.0
2005-09-19 11:40:00,30.0,30.0,29.9,29.9,82600.0,16.7319,16.7319,16.6761,16.6761,82600.0
2005-09-19 11:50:00,29.9,29.9,29.78,29.83,129200.0,16.6761,16.6761,16.6092,16.6371,129200.0
2005-09-19 12:00:00,29.84,29.89,29.77,29.86,70800.0,16.6426,16.6705,16.6036,16.6538,70800.0
2005-09-19 12:10:00,29.86,29.91,29.83,29.83,31200.0,16.6538,16.6817,16.6371,16.6371,31200.0
2005-09-19 12:20:00,29.83,29.85,29.8,29.81,30200.0,16.6371,16.6482,16.6203,16.6259,30200.0
2005-09-19 12:30:00,29.81,29.95,29.8,29.88,50400.0,16.6259,16.704,16.6203,16.6649,50400.0
2005-09-19 12:40:00,29.9,29.97,29.89,29.92,43800.0,16.6761,16.7151,16.6705,16.6873,43800.0
2005-09-19 12:50:00,29.93,30.0,29.92,30.0,26600.0,16.6928,16.7319,16.6873,16.7319,26600.0
2005-09-19 13:00:00,30.0,30.0,29.9,29.93,37000.0,16.7319,16.7319,16.6761,16.6928,37000.0
2005-09-19 13:10:00,29.93,29.95,29.86,29.91,37800.0,16.6928,16.704,16.6538,16.6817,37800.0
2005-09-19 13:20:00,29.9,29.91,29.8,29.81,26600.0,16.6761,16.6817,16.6203,16.6259,26600.0
2005-09-19 13:30:00,29.81,29.87,29.75,29.78,44800.0,16.6259,16.6594,16.5924,16.6092,44800.0
2005-09-19 13:40:00,29.79,29.84,29.75,29.75,33800.0,16.6148,16.6426,16.5924,16.5924,33800.0
2005-09-19 13:50:00,29.74,29.74,29.67,29.71,43000.0,16.5869,16.5869,16.5478,16.5701,43000.0
2005-09-19 14:00:00,29.72,29.76,29.68,29.68,33400.0,16.5757,16.598,16.5534,16.5534,33400.0
2005-09-19 14:10:00,29.68,29.84,29.68,29.81,41200.0,16.5534,16.6426,16.5534,16.6259,41200.0
2005-09-19 14:20:00,29.8,29.85,29.72,29.83,42800.0,16.6203,16.6482,16.5757,16.6371,42800.0
2005-09-19 14:30:00,29.82,29.82,29.71,29.72,34800.0,16.6315,16.6315,16.5701,16.5757,34800.0
2005-09-19 14:40:00,29.72,29.73,29.64,29.66,97800.0,16.5757,16.5813,16.5311,16.5422,97800.0
2005-09-19 14:50:00,29.66,29.7,29.64,29.67,62000.0,16.5422,16.5646,16.5311,16.5478,62000.0
2005-09-19 15:00:00,29.67,29.74,29.66,29.67,50600.0,16.5478,16.5869,16.5422,16.5478,50600.0
2005-09-19 15:10:00,29.68,29.75,29.68,29.71,83400.0,16.5534,16.5924,16.5534,16.5701,83400.0
2005-09-19 15:20:00,29.71,29.75,29.68,29.74,63600.0,16.5701,16.5924,16.5534,16.5869,63600.0
2005-09-19 15:30:00,29.74,29.78,29.71,29.75,82200.0,16.5869,16.6092,16.5701,16.5924,82200.0
2005-09-19 15:40:00,29.75,29.8,29.74,29.77,89800.0,16.5924,16.6203,16.5869,16.6036,89800.0
2005-09-19 15:50:00,29.75,29.79,29.71,29.75,108600.0,16.5924,16.6148,16.5701,16.5924,108600.0
2005-09-20 09:30:00,29.18,29.25,29.02,29.21,425800.0,16.2745,16.3136,16.1853,16.2913,425800.0
2005-09-20 09:40:00,29.23,29.24,29.13,29.16,243000.0,16.3024,16.308,16.2467,16.2634,243000.0
2005-09-20 09:50:00,29.17,29.53,29.11,29.34,298400.0,16.269,16.4697,16.2355,16.3638,298400.0
2005-09-20 10:00:00,29.35,29.43,29.25,29.35,189600.0,16.3694,16.414,16.3136,16.3694,189600.0
2005-09-20 10:10:00,29.35,29.43,29.33,29.43,178800.0,16.3694,16.414,16.3582,16.414,178800.0
2005-09-20 10:20:00,29.43,29.58,28.72,28.74,1165600.0,16.414,16.4976,16.018,16.0291,1165600.0
2005-09-20 10:30:00,28.73,28.89,28.66,28.73,872800.0,16.0236,16.1128,15.9845,16.0236,872800.0
2005-09-20 10:40:00,28.73,28.83,28.64,28.75,516400.0,16.0236,16.0793,15.9734,16.0347,516400.0
2005-09-20 10:50:00,28.75,29.05,28.73,28.94,405800.0,16.0347,16.202,16.0236,16.1407,405800.0
2005-09-20 11:00:00,28.98,29.12,28.93,29.09,277200.0,16.163,16.2411,16.1351,16.2243,277200.0
2005-09-20 11:10:00,29.1,29.17,29.0,29.04,297200.0,16.2299,16.269,16.1741,16.1965,297200.0
2005-09-20 11:20:00,29.05,29.16,28.84,28.84,215200.0,16.202,16.2634,16.0849,16.0849,215200.0
2005-09-20 11:30:00,28.85,28.94,28.81,28.83,307800.0,16.0905,16.1407,16.0682,16.0793,307800.0
2005-09-20 11:40:00,28.82,28.84,28.75,28.79,401200.0,16.0738,16.0849,16.0347,16.057,401200.0
2005-09-20 11:50:00,28.78,28.81,28.74,28.79,282800.0,16.0514,16.0682,16.0291,16.057,282800.0
2005-09-20 12:00:00,28.79,28.84,28.75,28.81,154000.0,16.057,16.0849,16.0347,16.0682,154000.0
2005-09-20 12:10:00,28.81,28.89,28.81,28.88,127800.0,16.0682,16.1128,16.0682,16.1072,127800.0
2005-09-20 12:20:00,28.88,28.89,28.84,28.87,96200.0,16.1072,16.1128,16.0849,16.1016,96200.0
2005-09-20 12:30:00,28.88,28.91,28.73,28.77,216600.0,16.1072,16.124,16.0236,16.0459,216600.0
2005-09-20 12:40:00,28.78,28.84,28.75,28.78,84000.0,16.0514,16.0849,16.0347,16.0514,84000.0
2005-09-20 12:50:00,28.78,28.78,28.71,28.71,83000.0,16.0514,16.0514,16.0124,16.0124,83000.0
2005-09-20 13:00:00,28.7,28.74,28.69,28.69,179200.0,16.0068,16.0291,16.0013,16.0013,179200.0
2005-09-20 13:10:00,28.7,28.7,28.63,28.64,181600.0,16.0068,16.0068,15.9678,15.9734,181600.0
2005-09-20 13:20:00,28.63,28.65,28.56,28.61,117000.0,15.9678,15.9789,15.9287,15.9566,117000.0
2005-09-20 13:30:00,28.61,28.68,28.61,28.66,126400.0,15.9566,15.9957,15.9566,15.9845,126400.0
2005-09-20 13:40:00,28.65,28.65,28.53,28.56,93000.0,15.9789,15.9789,15.912,15.9287,93000.0
2005-09-20 13:50:00,28.55,28.56,28.45,28.47,191400.0,15.9232,15.9287,15.8674,15.8785,191400.0
2005-09-20 14:00:00,28.47,28.68,28.47,28.65,92600.0,15.8785,15.9957,15.8785,15.9789,92600.0
2005-09-20 14:10:00,28.67,28.68,28.56,28.65,82400.0,15.9901,15.9957,15.9287,15.9789,82400.0
2005-09-20 14:20:00,28.67,28.67,28.45,28.51,243600.0,15.9901,15.9901,15.8674,15.9009,243600.0
2005-09-20 14:30:00,28.51,28.56,28.4,28.41,196200.0,15.9009,15.9287,15.8395,15.8451,196200.0
2005-09-20 14:40:00,28.41,28.45,28.34,28.34,172200.0,15.8451,15.8674,15.806,15.806,172200.0
2005-09-20 14:50:00,28.35,28.41,28.28,28.35,203600.0,15.8116,15.8451,15.7726,15.8116,203600.0
2005-09-20 15:00:00,28.35,28.4,28.33,28.39,182400.0,15.8116,15.8395,15.8005,15.8339,182400.0
2005-09-20 15:10:00,28.38,28.5,28.38,28.47,168400.0,15.8284,15.8953,15.8284,15.8785,168400.0
2005-09-20 15:20:00,28.49,28.5,28.43,28.48,124600.0,15.8897,15.8953,15.8562,15.8841,124600.0
2005-09-20 15:30:00,28.49,28.54,28.46,28.5,190200.0,15.8897,15.9176,15.873,15.8953,190200.0
2005-09-20 15:40:00,28.5,28.52,28.4,28.42,239800.0,15.8953,15.9064,15.8395,15.8507,239800.0
2005-09-20 15:50:00,28.42,28.48,28.36,28.48,388600.0,15.8507,15.8841,15.8172,15.8841,388600.0
2005-09-21 09:30:00,28.63,28.93,28.63,28.93,567000.0,15.9678,16.1351,15.9678,16.1351,567000.0
2005-09-21 09:40:00,28.91,28.99,28.78,28.83,291600.0,16.124,16.1686,16.0514,16.0793,291600.0
2005-09-21 09:50:00,28.81,28.98,28.78,28.91,307600.0,16.0682,16.163,16.0514,16.124,307600.0
2005-09-21 10:00:00,28.9,28.99,28.84,28.99,190600.0,16.1184,16.1686,16.0849,16.1686,190600.0
2005-09-21 10:10:00,28.99,29.41,28.98,29.38,457400.0,16.1686,16.4028,16.163,16.3861,457400.0
2005-09-21 10:20:00,29.38,29.57,29.34,29.4,311600.0,16.3861,16.4921,16.3638,16.3972,311600.0
2005-09-21 10:30:00,29.4,29.4,29.27,29.38,139600.0,16.3972,16.3972,16.3247,16.3861,139600.0
2005-09-21 10:40:00,29.38,29.4,29.31,29.36,137600.0,16.3861,16.3972,16.347,16.3749,137600.0
2005-09-21 10:50:00,29.36,29.42,29.33,29.42,235800.0,16.3749,16.4084,16.3582,16.4084,235800.0
2005-09-21 11:00:00,29.43,29.46,29.38,29.42,191800.0,16.414,16.4307,16.3861,16.4084,191800.0
2005-09-21 11:10:00,29.42,29.43,29.32,29.36,158000.0,16.4084,16.414,16.3526,16.3749,158000.0
2005-09-21 11:20:00,29.36,29.39,29.29,29.3,144600.0,16.3749,16.3917,16.3359,16.3415,144600.0
2005-09-21 11:30:00,29.3,29.35,29.29,29.3,97400.0,16.3415,16.3694,16.3359,16.3415,97400.0
2005-09-21 11:40:00,29.29,29.3,29.11,29.13,130400.0,16.3359,16.3415,16.2355,16.2467,130400.0
2005-09-21 11:50:00,29.13,29.24,29.08,29.15,96200.0,16.2467,16.308,16.2188,16.2578,96200.0
2005-09-21 12:00:00,29.15,29.15,29.01,29.05,147600.0,16.2578,16.2578,16.1797,16.202,147600.0
2005-09-21 12:10:00,29.04,29.07,28.98,28.99,87800.0,16.1965,16.2132,16.163,16.1686,87800.0
2005-09-21 12:20:00,28.99,29.02,28.98,29.0,96200.0,16.1686,16.1853,16.163,16.1741,96200.0
2005-09-21 12:30:00,29.0,29.08,28.99,29.07,83400.0,16.1741,16.2188,16.1686,16.2132,83400.0
2005-09-21 12:40:00,29.08,29.2,29.08,29.08,67600.0,16.2188,16.2857,16.2188,16.2188,67600.0
2005-09-21 12:50:00,29.08,29.11,29.04,29.06,25400.0,16.2188,16.2355,16.1965,16.2076,25400.0
2005-09-21 13:00:00,29.06,29.12,29.05,29.11,27000.0,16.2076,16.2411,16.202,16.2355,27000.0
2005-09-21 13:10:00,29.11,29.12,29.07,29.07,43600.0,16.2355,16.2411,16.2132,16.2132,43600.0
2005-09-21 13:20:00,29.07,29.09,29.03,29.07,61400.0,16.2132,16.2243,16.1909,16.2132,61400.0
2005-09-21 13:30:00,29.08,29.1,28.99,28.99,79600.0,16.2188,16.2299,16.1686,16.1686,79600.0
2005-09-21 13:40:00,29.0,29.09,28.96,29.07,73000.0,16.1741,16.2243,16.1518,16.2132,73000.0
2005-09-21 13:50:00,29.07,29.09,29.01,29.08,48000.0,16.2132,16.2243,16.1797,16.2188,48000.0
2005-09-21 14:00:00,29.07,29.1,29.04,29.06,59200.0,16.2132,16.2299,16.1965,16.2076,59200.0
2005-09-21 14:10:00,29.07,29.14,29.04,29.11,79600.0,16.2132,16.2522,16.1965,16.2355,79600.0
2005-09-21 14:20:00,29.11,29.11,29.05,29.08,67800.0,16.2355,16.2355,16.202,16.2188,67800.0
2005-09-21 14:30:00,29.08,29.13,29.05,29.08,68600.0,16.2188,16.2467,16.202,16.2188,68600.0
2005-09-21 14:40:00,29.07,29.13,29.05,29.09,83400.0,16.2132,16.2467,16.202,16.2243,83400.0
2005-09-21 14:50:00,29.09,29.11,29.05,29.05,82400.0,16.2243,16.2355,16.202,16.202,82400.0
2005-09-21 15:00:00,29.05,29.09,29.03,29.05,60600.0,16.202,16.2243,16.1909,16.202,60600.0
2005-09-21 15:10:00,29.06,29.12,29.04,29.08,69800.0,16.2076,16.2411,16.1965,16.2188,69800.0
2005-09-21 15:20:00,29.08,29.1,29.04,29.09,83200.0,16.2188,16.2299,16.1965,16.2243,83200.0
2005-09-21 15:30:00,29.09,29.11,29.07,29.1,134000.0,16.2243,16.2355,16.2132,16.2299,134000.0
2005-09-21 15:40:00,29.09,29.11,29.03,29.05,202600.0,16.2243,16.2355,16.1909,16.202,202600.0
2005-09-21 15:50:00,29.04,29.05,28.94,28.99,260600.0,16.1965,16.202,16.1407,16.1686,260600.0
2005-09-22 09:30:00,29.13,29.13,29.0,29.0,104400.0,16.2467,16.2467,16.1741,16.1741,104400.0
2005-09-22 09:40:00,29.0,29.14,28.86,29.11,132400.0,16.1741,16.2522,16.0961,16.2355,132400.0
2005-09-22 09:50:00,29.11,29.24,29.01,29.2,86800.0,16.2355,16.308,16.1797,16.2857,86800.0
2005-09-22 10:00:00,29.2,29.25,29.18,29.2,160200.0,16.2857,16.3136,16.2745,16.2857,160200.0
2005-09-22 10:10:00,29.2,29.37,29.2,29.27,122400.0,16.2857,16.3805,16.2857,16.3247,122400.0
2005-09-22 10:20:00,29.27,29.27,29.19,29.21,117000.0,16.3247,16.3247,16.2801,16.2913,117000.0
2005-09-22 10:30:00,29.22,29.23,29.14,29.2,92200.0,16.2968,16.3024,16.2522,16.2857,92200.0
2005-09-22 10:40:00,29.2,29.25,29.13,29.18,108400.0,16.2857,16.3136,16.2467,16.2745,108400.0
2005-09-22 10:50:00,29.18,29.2,29.12,29.18,74200.0,16.2745,16.2857,16.2411,16.2745,74200.0
2005-09-22 11:00:00,29.21,29.28,29.12,29.13,130600.0,16.2913,16.3303,16.2411,16.2467,130600.0
2005-09-22 11:10:00,29.14,29.16,29.07,29.14,85600.0,16.2522,16.2634,16.2132,16.2522,85600.0
2005-09-22 11:20:00,29.13,29.15,29.09,29.11,77600.0,16.2467,16.2578,16.2243,16.2355,77600.0
2005-09-22 11:30:00,29.11,29.12,29.07,29.08,127200.0,16.2355,16.2411,16.2132,16.2188,127200.0
2005-09-22 11:40:00,29.07,29.1,29.02,29.03,88800.0,16.2132,16.2299,16.1853,16.1909,88800.0
2005-09-22 11:50:00,29.04,29.12,29.03,29.11,72800.0,16.1965,16.2411,16.1909,16.2355,72800.0
2005-09-22 12:00:00,29.11,29.11,29.02,29.03,83400.0,16.2355,16.2355,16.1853,16.1909,83400.0
2005-09-22 12:10:00,29.05,29.1,28.99,29.08,94600.0,16.202,16.2299,16.1686,16.2188,94600.0
2005-09-22 12:20:00,29.08,29.08,28.95,29.0,120400.0,16.2188,16.2188,16.1463,16.1741,120400.0
2005-09-22 12:30:00,29.0,29.09,29.0,29.06,89000.0,16.1741,16.2243,16.1741,16.2076,89000.0
2005-09-22 12:40:00,29.06,29.07,28.97,29.0,69400.0,16.2076,16.2132,16.1574,16.1741,69400.0
2005-09-22 12:50:00,29.0,29.07,28.99,29.07,50600.0,16.1741,16.2132,16.1686,16.2132,50600.0
2005-09-22 13:00:00,29.06,29.07,28.98,28.99,49000.0,16.2076,16.2132,16.163,16.1686,49000.0
2005-09-22 13:10:00,28.98,29.14,28.98,29.11,107200.0,16.163,16.2522,16.163,16.2355,107200.0
2005-09-22 13:20:00,29.11,29.14,29.07,29.07,75800.0,16.2355,16.2522,16.2132,16.2132,75800.0
2005-09-22 13:30:00,29.07,29.11,29.05,29.11,46800.0,16.2132,16.2355,16.202,16.2355,46800.0
2005-09-22 13:40:00,29.11,29.25,29.11,29.14,114600.0,16.2355,16.3136,16.2355,16.2522,114600.0
2005-09-22 13:50:00,29.13,29.18,29.11,29.14,105800.0,16.2467,16.2745,16.2355,16.2522,105800.0
2005-09-22 14:00:00,29.15,29.18,29.13,29.15,41600.0,16.2578,16.2745,16.2467,16.2578,41600.0
2005-09-22 14:10:00,29.13,29.17,29.09,29.13,60200.0,16.2467,16.269,16.2243,16.2467,60200.0
2005-09-22 14:20:00,29.13,29.19,29.11,29.17,43600.0,16.2467,16.2801,16.2355,16.269,43600.0
2005-09-22 14:30:00,29.15,29.15,29.04,29.05,31800.0,16.2578,16.2578,16.1965,16.202,31800.0
2005-09-22 14:40:00,29.06,29.09,29.02,29.02,88800.0,16.2076,16.2243,16.1853,16.1853,88800.0
2005-09-22 14:50:00,29.02,29.06,28.98,29.02,42000.0,16.1853,16.2076,16.163,16.1853,42000.0
2005-09-22 15:00:00,29.02,29.1,28.98,29.09,132800.0,16.1853,16.2299,16.163,16.2243,132800.0
2005-09-22 15:10:00,29.09,29.18,29.08,29.11,47800.0,16.2243,16.2745,16.2188,16.2355,47800.0
2005-09-22 15:20:00,29.1,29.22,29.1,29.22,97400.0,16.2299,16.2968,16.2299,16.2968,97400.0
2005-09-22 15:30:00,29.22,29.22,29.13,29.18,61200.0,16.2968,16.2968,16.2467,16.2745,61200.0
2005-09-22 15:40:00,29.19,29.19,29.1,29.14,91200.0,16.2801,16.2801,16.2299,16.2522,91200.0
2005-09-22 15:50:00,29.14,29.22,29.14,29.2,70400.0,16.2522,16.2968,16.2522,16.2857,70400.0
2005-09-23 09:30:00,29.0,29.03,28.82,28.89,146200.0,16.1741,16.1909,16.0738,16.1128,146200.0
2005-09-23 09:40:00,28.89,29.15,28.81,28.92,102400.0,16.1128,16.2578,16.0682,16.1295,102400.0
2005-09-23 09:50:00,28.92,29.11,28.92,29.01,55400.0,16.1295,16.2355,16.1295,16.1797,55400.0
2005-09-23 10:00:00,29.0,29.0,28.89,28.9,49800.0,16.1741,16.1741,16.1128,16.1184,49800.0
2005-09-23 10:10:00,28.92,29.02,28.83,28.84,41000.0,16.1295,16.1853,16.0793,16.0849,41000.0
2005-09-23 10:20:00,28.84,28.99,28.83,28.95,58600.0,16.0849,16.1686,16.0793,16.1463,58600.0
2005-09-23 10:30:00,28.95,28.99,28.89,28.93,33000.0,16.1463,16.1686,16.1128,16.1351,33000.0
2005-09-23 10:40:00,28.9,29.0,28.9,28.97,44800.0,16.1184,16.1741,16.1184,16.1574,44800.0
2005-09-23 10:50:00,28.96,29.0,28.93,29.0,121000.0,16.1518,16.1741,16.1351,16.1741,121000.0
2005-09-23 11:00:00,29.0,29.06,28.95,29.05,83400.0,16.1741,16.2076,16.1463,16.202,83400.0
2005-09-23 11:10:00,29.05,29.1,29.04,29.08,80600.0,16.202,16.2299,16.1965,16.2188,80600.0
2005-09-23 11:20:00,29.09,29.17,29.06,29.16,92800.0,16.2243,16.269,16.2076,16.2634,92800.0
2005-09-23 11:30:00,29.16,29.17,29.11,29.17,76600.0,16.2634,16.269,16.2355,16.269,76600.0
2005-09-23 11:40:00,29.15,29.39,29.15,29.38,119200.0,16.2578,16.3917,16.2578,16.3861,119200.0
2005-09-23 11:50:00,29.38,29.46,29.2,29.2,74400.0,16.3861,16.4307,16.2857,16.2857,74400.0
2005-09-23 12:00:00,29.2,29.27,29.16,29.27,42000.0,16.2857,16.3247,16.2634,16.3247,42000.0
2005-09-23 12:10:00,29.28,29.35,29.27,29.3,54000.0,16.3303,16.3694,16.3247,16.3415,54000.0
2005-09-23 12:20:00,29.32,29.35,29.28,29.28,16800.0,16.3526,16.3694,16.3303,16.3303,16800.0
2005-09-23 12:30:00,29.29,29.29,29.26,29.28,13800.0,16.3359,16.3359,16.3192,16.3303,13800.0
2005-09-23 12:40:00,29.3,29.3,29.23,29.24,17400.0,16.3415,16.3415,16.3024,16.308,17400.0
2005-09-23 12:50:00,29.24,29.24,29.18,29.22,16200.0,16.308,16.308,16.2745,16.2968,16200.0
2005-09-23 13:00:00,29.21,29.35,29.21,29.34,18600.0,16.2913,16.3694,16.2913,16.3638,18600.0
2005-09-23 13:10:00,29.34,29.4,29.34,29.39,40600.0,16.3638,16.3972,16.3638,16.3917,40600.0
2005-09-23 13:20:00,29.38,29.39,29.31,29.33,21400.0,16.3861,16.3917,16.347,16.3582,21400.0
2005-09-23 13:30:00,29.33,29.43,29.33,29.43,106000.0,16.3582,16.414,16.3582,16.414,106000.0
2005-09-23 13:40:00,29.43,29.45,29.34,29.35,66400.0,16.414,16.4251,16.3638,16.3694,66400.0
2005-09-23 13:50:00,29.36,29.52,29.36,29.52,85400.0,16.3749,16.4642,16.3749,16.4642,85400.0
2005-09-23 14:00:00,29.52,29.59,29.48,29.59,97600.0,16.4642,16.5032,16.4419,16.5032,97600.0
2005-09-23 14:10:00,29.56,29.62,29.51,29.61,72800.0,16.4865,16.5199,16.4586,16.5144,72800.0
2005-09-23 14:20:00,29.61,29.71,29.59,29.67,92000.0,16.5144,16.5701,16.5032,16.5478,92000.0
2005-09-23 14:30:00,29.67,29.71,29.63,29.68,77000.0,16.5478,16.5701,16.5255,16.5534,77000.0
2005-09-23 14:40:00,29.66,29.68,29.61,29.68,61800.0,16.5422,16.5534,16.5144,16.5534,61800.0
2005-09-23 14:50:00,29.67,29.72,29.66,29.7,67400.0,16.5478,16.5757,16.5422,16.5646,67400.0
2005-09-23 15:00:00,29.69,29.82,29.67,29.82,189400.0,16.559,16.6315,16.5478,16.6315,189400.0
2005-09-23 15:10:00,29.81,29.93,29.75,29.93,188000.0,16.6259,16.6928,16.5924,16.6928,188000.0
2005-09-23 15:20:00,29.92,29.99,29.82,29.86,286400.0,16.6873,16.7263,16.6315,16.6538,286400.0
2005-09-23 15:30:00,29.86,29.86,29.74,29.81,246400.0,16.6538,16.6538,16.5869,16.6259,246400.0
2005-09-23 15:40:00,29.81,29.83,29.75,29.77,215000.0,16.6259,16.6371,16.5924,16.6036,215000.0
2005-09-23 15:50:00,29.77,29.79,29.74,29.78,241800.0,16.6036,16.6148,16.5869,16.6092,241800.0
2005-09-26 09:30:00,29.84,30.0,29.72,29.75,171800.0,16.6426,16.7319,16.5757,16.5924,171800.0
2005-09-26 09:40:00,29.77,29.86,29.63,29.77,218200.0,16.6036,16.6538,16.5255,16.6036,218200.0
2005-09-26 09:50:00,29.77,29.8,29.48,29.52,72600.0,16.6036,16.6203,16.4419,16.4642,72600.0
2005-09-26 10:00:00,29.52,29.65,29.48,29.49,138800.0,16.4642,16.5367,16.4419,16.4474,138800.0
2005-09-26 10:10:00,29.49,29.71,29.49,29.62,126800.0,16.4474,16.5701,16.4474,16.5199,126800.0
2005-09-26 10:20:00,29.62,29.83,29.62,29.75,87000.0,16.5199,16.6371,16.5199,16.5924,87000.0
2005-09-26 10:30:00,29.74,29.82,29.68,29.68,48600.0,16.5869,16.6315,16.5534,16.5534,48600.0
2005-09-26 10:40:00,29.68,29.86,29.68,29.84,45800.0,16.5534,16.6538,16.5534,16.6426,45800.0
2005-09-26 10:50:00,29.87,30.09,29.87,30.03,158000.0,16.6594,16.7821,16.6594,16.7486,158000.0
2005-09-26 11:00:00,30.03,30.04,29.89,29.89,65600.0,16.7486,16.7542,16.6705,16.6705,65600.0
2005-09-26 11:10:00,29.89,29.98,29.89,29.91,75200.0,16.6705,16.7207,16.6705,16.6817,75200.0
2005-09-26 11:20:00,29.91,29.97,29.89,29.95,75400.0,16.6817,16.7151,16.6705,16.704,75400.0
2005-09-26 11:30:00,29.95,29.97,29.92,29.93,43400.0,16.704,16.7151,16.6873,16.6928,43400.0
2005-09-26 11:40:00,29.94,29.97,29.92,29.92,62800.0,16.6984,16.7151,16.6873,16.6873,62800.0
2005-09-26 11:50:00,29.93,29.98,29.9,29.9,65400.0,16.6928,16.7207,16.6761,16.6761,65400.0
2005-09-26 12:00:00,29.9,29.91,29.86,29.89,71200.0,16.6761,16.6817,16.6538,16.6705,71200.0
2005-09-26 12:10:00,29.89,29.99,29.89,29.99,79000.0,16.6705,16.7263,16.6705,16.7263,79000.0
2005-09-26 12:20:00,29.99,30.03,29.96,30.02,77800.0,16.7263,16.7486,16.7096,16.743,77800.0
2005-09-26 12:30:00,30.02,30.2,30.01,30.2,137200.0,16.743,16.8434,16.7375,16.8434,137200.0
2005-09-26 12:40:00,30.2,30.36,30.15,30.15,171400.0,16.8434,16.9327,16.8155,16.8155,171400.0
2005-09-26 12:50:00,30.14,30.18,30.12,30.12,53200.0,16.81,16.8323,16.7988,16.7988,53200.0
2005-09-26 13:00:00,30.13,30.15,30.1,30.1,40800.0,16.8044,16.8155,16.7876,16.7876,40800.0
2005-09-26 13:10:00,30.1,30.11,30.06,30.08,44200.0,16.7876,16.7932,16.7653,16.7765,44200.0
2005-09-26 13:20:00,30.09,30.09,29.95,30.04,95000.0,16.7821,16.7821,16.704,16.7542,95000.0
2005-09-26 13:30:00,30.04,30.05,30.0,30.05,57200.0,16.7542,16.7598,16.7319,16.7598,57200.0
2005-09-26 13:40:00,30.05,30.09,30.0,30.0,50600.0,16.7598,16.7821,16.7319,16.7319,50600.0
2005-09-26 13:50:00,30.01,30.02,29.93,29.94,58800.0,16.7375,16.743,16.6928,16.6984,58800.0
2005-09-26 14:00:00,29.93,29.94,29.85,29.88,68200.0,16.6928,16.6984,16.6482,16.6649,68200.0
2005-09-26 14:10:00,29.88,29.9,29.82,29.82,64800.0,16.6649,16.6761,16.6315,16.6315,64800.0
2005-09-26 14:20:00,29.83,29.91,29.78,29.9,58600.0,16.6371,16.6817,16.6092,16.6761,58600.0
2005-09-26 14:30:00,29.89,29.9,29.81,29.81,66600.0,16.6705,16.6761,16.6259,16.6259,66600.0
2005-09-26 14:40:00,29.81,29.81,29.68,29.68,58400.0,16.6259,16.6259,16.5534,16.5534,58400.0
2005-09-26 14:50:00,29.68,29.75,29.67,29.75,71200.0,16.5534,16.5924,16.5478,16.5924,71200.0
2005-09-26 15:00:00,29.75,29.75,29.65,29.69,127000.0,16.5924,16.5924,16.5367,16.559,127000.0
2005-09-26 15:10:00,29.69,29.72,29.66,29.72,75800.0,16.559,16.5757,16.5422,16.5757,75800.0
2005-09-26 15:20:00,29.72,29.75,29.68,29.73,93000.0,16.5757,16.5924,16.5534,16.5813,93000.0
2005-09-26 15:30:00,29.73,29.78,29.73,29.78,90200.0,16.5813,16.6092,16.5813,16.6092,90200.0
2005-09-26 15:40:00,29.78,29.78,29.71,29.72,108600.0,16.6092,16.6092,16.5701,16.5757,108600.0
2005-09-26 15:50:00,29.72,29.74,29.7,29.7,152800.0,16.5757,16.5869,16.5646,16.5646,152800.0
2005-09-27 09:30:00,29.5,29.55,29.48,29.48,195400.0,16.453,16.4809,16.4419,16.4419,195400.0
2005-09-27 09:40:00,29.47,29.55,29.31,29.49,99000.0,16.4363,16.4809,16.347,16.4474,99000.0
2005-09-27 09:50:00,29.47,29.62,29.38,29.59,109400.0,16.4363,16.5199,16.3861,16.5032,109400.0
2005-09-27 10:00:00,29.54,29.54,29.38,29.42,158000.0,16.4753,16.4753,16.3861,16.4084,158000.0
2005-09-27 10:10:00,29.43,29.47,29.4,29.41,79800.0,16.414,16.4363,16.3972,16.4028,79800.0
2005-09-27 10:20:00,29.41,29.5,29.4,29.46,64400.0,16.4028,16.453,16.3972,16.4307,64400.0
2005-09-27 10:30:00,29.46,29.47,29.39,29.41,63000.0,16.4307,16.4363,16.3917,16.4028,63000.0
2005-09-27 10:40:00,29.41,29.46,29.4,29.41,142600.0,16.4028,16.4307,16.3972,16.4028,142600.0
2005-09-27 10:50:00,29.41,29.41,29.31,29.32,140400.0,16.4028,16.4028,16.347,16.3526,140400.0
2005-09-27 11:00:00,29.32,29.32,29.15,29.18,98200.0,16.3526,16.3526,16.2578,16.2745,98200.0
2005-09-27 11:10:00,29.16,29.17,29.1,29.15,151600.0,16.2634,16.269,16.2299,16.2578,151600.0
2005-09-27 11:20:00,29.15,29.22,29.11,29.11,110200.0,16.2578,16.2968,16.2355,16.2355,110200.0
2005-09-27 11:30:00,29.11,29.15,29.08,29.08,85400.0,16.2355,16.2578,16.2188,16.2188,85400.0
2005-09-27 11:40:00,29.08,29.13,29.07,29.1,97800.0,16.2188,16.2467,16.2132,16.2299,97800.0
2005-09-27 11:50:00,29.09,29.1,29.05,29.09,44800.0,16.2243,16.2299,16.202,16.2243,44800.0
2005-09-27 12:00:00,29.08,29.15,29.01,29.01,119200.0,16.2188,16.2578,16.1797,16.1797,119200.0
2005-09-27 12:10:00,29.02,29.09,29.01,29.08,46800.0,16.1853,16.2243,16.1797,16.2188,46800.0
2005-09-27 12:20:00,29.06,29.06,28.94,28.95,79400.0,16.2076,16.2076,16.1407,16.1463,79400.0
2005-09-27 12:30:00,28.95,28.95,28.85,28.85,176600.0,16.1463,16.1463,16.0905,16.0905,176600.0
2005-09-27 12:40:00,28.85,28.92,28.75,28.9,117000.0,16.0905,16.1295,16.0347,16.1184,117000.0
2005-09-27 12:50:00,28.9,28.9,28.86,28.9,41600.0,16.1184,16.1184,16.0961,16.1184,41600.0
2005-09-27 13:00:00,28.9,28.96,28.9,28.95,67000.0,16.1184,16.1518,16.1184,16.1463,67000.0
2005-09-27 13:10:00,28.95,28.96,28.91,28.95,76600.0,16.1463,16.1518,16.124,16.1463,76600.0
2005-09-27 13:20:00,28.95,29.0,28.94,29.0,137600.0,16.1463,16.1741,16.1407,16.1741,137600.0
2005-09-27 13:30:00,29.0,29.05,29.0,29.05,64800.0,16.1741,16.202,16.1741,16.202,64800.0
2005-09-27 13:40:00,29.06,29.14,29.0,29.14,86200.0,16.2076,16.2522,16.1741,16.2522,86200.0
2005-09-27 13:50:00,29.14,29.21,29.14,29.16,106600.0,16.2522,16.2913,16.2522,16.2634,106600.0
2005-09-27 14:00:00,29.17,29.23,29.15,29.18,85200.0,16.269,16.3024,16.2578,16.2745,85200.0
2005-09-27 14:10:00,29.18,29.34,29.18,29.28,126600.0,16.2745,16.3638,16.2745,16.3303,126600.0
2005-09-27 14:20:00,29.28,29.3,29.22,29.27,48800.0,16.3303,16.3415,16.2968,16.3247,48800.0
2005-09-27 14:30:00,29.28,29.28,29.17,29.18,41400.0,16.3303,16.3303,16.269,16.2745,41400.0
2005-09-27 14:40:00,29.18,29.25,29.13,29.22,95800.0,16.2745,16.3136,16.2467,16.2968,95800.0
2005-09-27 14:50:00,29.22,29.31,29.16,29.3,56200.0,16.2968,16.347,16.2634,16.3415,56200.0
2005-09-27 15:00:00,29.3,29.33,29.25,29.29,50200.0,16.3415,16.3582,16.3136,16.3359,50200.0
2005-09-27 15:10:00,29.3,29.34,29.21,29.22,65200.0,16.3415,16.3638,16.2913,16.2968,65200.0
2005-09-27 15:20:00,29.23,29.27,29.23,29.25,48800.0,16.3024,16.3247,16.3024,16.3136,48800.0
2005-09-27 15:30:00,29.25,29.25,29.13,29.14,84800.0,16.3136,16.3136,16.2467,16.2522,84800.0
2005-09-27 15:40:00,29.13,29.21,29.13,29.16,94200.0,16.2467,16.2913,16.2467,16.2634,94200.0
2005-09-27 15:50:00,29.16,29.23,29.16,29.16,126400.0,16.2634,16.3024,16.2634,16.2634,126400.0
2005-09-28 09:30:00,29.15,29.45,29.0,29.43,189800.0,16.3694,16.5379,16.2852,16.5266,189800.0
2005-09-28 09:40:00,29.44,29.44,29.25,29.31,99800.0,16.5323,16.5323,16.4256,16.4593,99800.0
2005-09-28 09:50:00,29.31,29.34,29.19,29.23,107400.0,16.4593,16.4761,16.3919,16.4143,107400.0
2005-09-28 10:00:00,29.24,29.3,29.16,29.21,71200.0,16.4199,16.4536,16.375,16.4031,71200.0
2005-09-28 10:10:00,29.22,29.25,29.18,29.19,60000.0,16.4087,16.4256,16.3863,16.3919,60000.0
2005-09-28 10:20:00,29.2,29.29,29.2,29.29,92400.0,16.3975,16.448,16.3975,16.448,92400.0
2005-09-28 10:30:00,29.29,29.32,29.19,29.27,131400.0,16.448,16.4649,16.3919,16.4368,131400.0
2005-09-28 10:40:00,29.27,29.33,29.23,29.3,90800.0,16.4368,16.4705,16.4143,16.4536,90800.0
2005-09-28 10:50:00,29.29,29.37,29.28,29.37,116400.0,16.448,16.493,16.4424,16.493,116400.0
2005-09-28 11:00:00,29.36,29.39,29.28,29.3,59200.0,16.4873,16.5042,16.4424,16.4536,59200.0
2005-09-28 11:10:00,29.32,29.33,29.18,29.2,55200.0,16.4649,16.4705,16.3863,16.3975,55200.0
2005-09-28 11:20:00,29.2,29.24,29.19,29.24,34400.0,16.3975,16.4199,16.3919,16.4199,34400.0
2005-09-28 11:30:00,29.23,29.23,29.18,29.18,46400.0,16.4143,16.4143,16.3863,16.3863,46400.0
2005-09-28 11:40:00,29.18,29.21,29.14,29.14,66600.0,16.3863,16.4031,16.3638,16.3638,66600.0
2005-09-28 11:50:00,29.15,29.18,29.11,29.17,34400.0,16.3694,16.3863,16.3469,16.3806,34400.0
2005-09-28 12:00:00,29.17,29.18,29.04,29.04,25200.0,16.3806,16.3863,16.3076,16.3076,25200.0
2005-09-28 12:10:00,29.02,29.11,28.96,29.11,100800.0,16.2964,16.3469,16.2627,16.3469,100800.0
2005-09-28 12:20:00,29.1,29.13,29.05,29.1,28800.0,16.3413,16.3582,16.3133,16.3413,28800.0
2005-09-28 12:30:00,29.1,29.11,29.09,29.1,33400.0,16.3413,16.3469,16.3357,16.3413,33400.0
2005-09-28 12:40:00,29.09,29.18,29.09,29.18,81000.0,16.3357,16.3863,16.3357,16.3863,81000.0
2005-09-28 12:50:00,29.18,29.19,29.14,29.19,25400.0,16.3863,16.3919,16.3638,16.3919,25400.0
2005-09-28 13:00:00,29.2,29.22,29.15,29.16,48200.0,16.3975,16.4087,16.3694,16.375,48200.0
2005-09-28 13:10:00,29.17,29.17,29.09,29.13,33200.0,16.3806,16.3806,16.3357,16.3582,33200.0
2005-09-28 13:20:00,29.13,29.17,29.11,29.15,34600.0,16.3582,16.3806,16.3469,16.3694,34600.0
2005-09-28 13:30:00,29.15,29.15,29.06,29.09,44200.0,16.3694,16.3694,16.3189,16.3357,44200.0
2005-09-28 13:40:00,29.1,29.11,29.06,29.06,41000.0,16.3413,16.3469,16.3189,16.3189,41000.0
2005-09-28 13:50:00,29.04,29.1,29.04,29.07,30600.0,16.3076,16.3413,16.3076,16.3245,30600.0
2005-09-28 14:00:00,29.07,29.11,29.05,29.08,41200.0,16.3245,16.3469,16.3133,16.3301,41200.0
2005-09-28 14:10:00,29.08,29.13,29.08,29.1,39200.0,16.3301,16.3582,16.3301,16.3413,39200.0
2005-09-28 14:20:00,29.1,29.2,29.1,29.16,61800.0,16.3413,16.3975,16.3413,16.375,61800.0
2005-09-28 14:30:00,29.17,29.21,29.12,29.18,32200.0,16.3806,16.4031,16.3526,16.3863,32200.0
2005-09-28 14:40:00,29.18,29.24,29.15,29.22,26400.0,16.3863,16.4199,16.3694,16.4087,26400.0
2005-09-28 14:50:00,29.22,29.26,29.18,29.25,51200.0,16.4087,16.4312,16.3863,16.4256,51200.0
2005-09-28 15:00:00,29.26,29.26,29.16,29.22,85200.0,16.4312,16.4312,16.375,16.4087,85200.0
2005-09-28 15:10:00,29.22,29.22,29.16,29.18,34600.0,16.4087,16.4087,16.375,16.3863,34600.0
2005-09-28 15:20:00,29.17,29.19,29.15,29.15,48000.0,16.3806,16.3919,16.3694,16.3694,48000.0
2005-09-28 15:30:00,29.16,29.2,29.14,29.16,89800.0,16.375,16.3975,16.3638,16.375,89800.0
2005-09-28 15:40:00,29.16,29.18,29.09,29.16,104000.0,16.375,16.3863,16.3357,16.375,104000.0
2005-09-28 15:50:00,29.16,29.18,29.1,29.14,121600.0,16.375,16.3863,16.3413,16.3638,121600.0
2005-09-29 09:30:00,29.09,29.4,29.08,29.3,91200.0,16.3357,16.5098,16.3301,16.4536,91200.0
2005-09-29 09:40:00,29.32,29.32,28.96,29.0,75600.0,16.4649,16.4649,16.2627,16.2852,75600.0
2005-09-29 09:50:00,29.0,29.1,29.0,29.07,48600.0,16.2852,16.3413,16.2852,16.3245,48600.0
2005-09-29 10:00:00,29.07,29.08,29.0,29.06,113600.0,16.3245,16.3301,16.2852,16.3189,113600.0
2005-09-29 10:10:00,29.04,29.04,28.91,28.97,77600.0,16.3076,16.3076,16.2346,16.2683,77600.0
2005-09-29 10:20:00,28.97,29.0,28.83,28.88,94600.0,16.2683,16.2852,16.1897,16.2178,94600.0
2005-09-29 10:30:00,28.88,29.0,28.86,28.86,68600.0,16.2178,16.2852,16.2066,16.2066,68600.0
2005-09-29 10:40:00,28.86,28.95,28.82,28.9,52600.0,16.2066,16.2571,16.1841,16.229,52600.0
2005-09-29 10:50:00,28.91,28.94,28.91,28.93,45600.0,16.2346,16.2515,16.2346,16.2459,45600.0
2005-09-29 11:00:00,28.93,28.93,28.75,28.81,71400.0,16.2459,16.2459,16.1448,16.1785,71400.0
2005-09-29 11:10:00,28.82,28.84,28.79,28.84,98000.0,16.1841,16.1953,16.1672,16.1953,98000.0
2005-09-29 11:20:00,28.84,28.93,28.82,28.85,80000.0,16.1953,16.2459,16.1841,16.2009,80000.0
2005-09-29 11:30:00,28.86,28.94,28.83,28.93,37400.0,16.2066,16.2515,16.1897,16.2459,37400.0
2005-09-29 11:40:00,28.92,29.03,28.89,29.03,45200.0,16.2403,16.302,16.2234,16.302,45200.0
2005-09-29 11:50:00,29.03,29.08,28.97,29.07,71000.0,16.302,16.3301,16.2683,16.3245,71000.0
2005-09-29 12:00:00,29.07,29.13,29.07,29.11,83800.0,16.3245,16.3582,16.3245,16.3469,83800.0
2005-09-29 12:10:00,29.11,29.11,29.07,29.08,36200.0,16.3469,16.3469,16.3245,16.3301,36200.0
2005-09-29 12:20:00,29.07,29.07,29.03,29.06,34800.0,16.3245,16.3245,16.302,16.3189,34800.0
2005-09-29 12:30:00,29.04,29.05,29.01,29.05,19600.0,16.3076,16.3133,16.2908,16.3133,19600.0
2005-09-29 12:40:00,29.06,29.06,28.93,28.96,34600.0,16.3189,16.3189,16.2459,16.2627,34600.0
2005-09-29 12:50:00,28.96,29.0,28.96,29.0,29200.0,16.2627,16.2852,16.2627,16.2852,29200.0
2005-09-29 13:00:00,29.0,29.02,28.98,28.98,47200.0,16.2852,16.2964,16.2739,16.2739,47200.0
2005-09-29 13:10:00,28.99,29.03,28.98,29.0,75800.0,16.2796,16.302,16.2739,16.2852,75800.0
2005-09-29 13:20:00,29.0,29.0,28.98,29.0,71200.0,16.2852,16.2852,16.2739,16.2852,71200.0
2005-09-29 13:30:00,28.99,29.03,28.95,28.96,61400.0,16.2796,16.302,16.2571,16.2627,61400.0
2005-09-29 13:40:00,28.94,28.95,28.86,28.87,113400.0,16.2515,16.2571,16.2066,16.2122,113400.0
2005-09-29 13:50:00,28.86,28.87,28.78,28.8,142000.0,16.2066,16.2122,16.1616,16.1729,142000.0
2005-09-29 14:00:00,28.8,28.91,28.8,28.91,74800.0,16.1729,16.2346,16.1729,16.2346,74800.0
2005-09-29 14:10:00,28.89,28.89,28.84,28.84,50600.0,16.2234,16.2234,16.1953,16.1953,50600.0
2005-09-29 14:20:00,28.85,28.85,28.83,28.85,81800.0,16.2009,16.2009,16.1897,16.2009,81800.0
2005-09-29 14:30:00,28.85,28.9,28.85,28.87,49800.0,16.2009,16.229,16.2009,16.2122,49800.0
2005-09-29 14:40:00,28.87,28.89,28.84,28.86,66400.0,16.2122,16.2234,16.1953,16.2066,66400.0
2005-09-29 14:50:00,28.88,28.89,28.84,28.88,52800.0,16.2178,16.2234,16.1953,16.2178,52800.0
2005-09-29 15:00:00,28.88,28.97,28.87,28.97,63200.0,16.2178,16.2683,16.2122,16.2683,63200.0
2005-09-29 15:10:00,28.97,28.97,28.89,28.92,76200.0,16.2683,16.2683,16.2234,16.2403,76200.0
2005-09-29 15:20:00,28.93,29.03,28.93,28.99,81200.0,16.2459,16.302,16.2459,16.2796,81200.0
2005-09-29 15:30:00,28.98,29.03,28.95,29.01,88200.0,16.2739,16.302,16.2571,16.2908,88200.0
2005-09-29 15:40:00,29.02,29.06,29.0,29.0,97200.0,16.2964,16.3189,16.2852,16.2852,97200.0
2005-09-29 15:50:00,29.0,29.0,28.83,28.9,275200.0,16.2852,16.2852,16.1897,16.229,275200.0
2005-09-30 09:30:00,28.83,29.18,28.83,29.16,137400.0,16.1897,16.3863,16.1897,16.375,137400.0
2005-09-30 09:40:00,29.15,29.2,29.0,29.15,125800.0,16.3694,16.3975,16.2852,16.3694,125800.0
2005-09-30 09:50:00,29.15,29.18,29.0,29.16,164800.0,16.3694,16.3863,16.2852,16.375,164800.0
2005-09-30 10:00:00,29.15,29.28,29.1,29.27,129600.0,16.3694,16.4424,16.3413,16.4368,129600.0
2005-09-30 10:10:00,29.25,29.28,29.22,29.25,73000.0,16.4256,16.4424,16.4087,16.4256,73000.0
2005-09-30 10:20:00,29.25,29.36,29.25,29.32,162200.0,16.4256,16.4873,16.4256,16.4649,162200.0
2005-09-30 10:30:00,29.32,29.55,29.32,29.47,170000.0,16.4649,16.594,16.4649,16.5491,170000.0
2005-09-30 10:40:00,29.48,29.64,29.48,29.57,154600.0,16.5547,16.6446,16.5547,16.6053,154600.0
2005-09-30 10:50:00,29.58,29.61,29.5,29.5,199800.0,16.6109,16.6277,16.566,16.566,199800.0
2005-09-30 11:00:00,29.5,29.58,29.5,29.58,285200.0,16.566,16.6109,16.566,16.6109,285200.0
2005-09-30 11:10:00,29.58,29.67,29.57,29.64,148200.0,16.6109,16.6614,16.6053,16.6446,148200.0
2005-09-30 11:20:00,29.65,29.65,29.58,29.61,76200.0,16.6502,16.6502,16.6109,16.6277,76200.0
2005-09-30 11:30:00,29.61,29.67,29.6,29.66,96200.0,16.6277,16.6614,16.6221,16.6558,96200.0
2005-09-30 11:40:00,29.66,29.71,29.6,29.61,60800.0,16.6558,16.6839,16.6221,16.6277,60800.0
2005-09-30 11:50:00,29.61,29.67,29.57,29.66,86400.0,16.6277,16.6614,16.6053,16.6558,86400.0
2005-09-30 12:00:00,29.66,29.73,29.64,29.72,71600.0,16.6558,16.6951,16.6446,16.6895,71600.0
2005-09-30 12:10:00,29.73,29.73,29.65,29.71,94000.0,16.6951,16.6951,16.6502,16.6839,94000.0
2005-09-30 12:20:00,29.7,29.7,29.66,29.7,41600.0,16.6783,16.6783,16.6558,16.6783,41600.0
2005-09-30 12:30:00,29.71,29.74,29.68,29.72,43200.0,16.6839,16.7007,16.667,16.6895,43200.0
2005-09-30 12:40:00,29.72,29.76,29.63,29.67,48400.0,16.6895,16.712,16.639,16.6614,48400.0
2005-09-30 12:50:00,29.67,29.67,29.57,29.59,22800.0,16.6614,16.6614,16.6053,16.6165,22800.0
2005-09-30 13:00:00,29.59,29.69,29.58,29.68,39000.0,16.6165,16.6726,16.6109,16.667,39000.0
2005-09-30 13:10:00,29.68,29.68,29.58,29.59,55600.0,16.667,16.667,16.6109,16.6165,55600.0
2005-09-30 13:20:00,29.59,29.59,29.48,29.5,113000.0,16.6165,16.6165,16.5547,16.566,113000.0
2005-09-30 13:30:00,29.5,29.6,29.5,29.58,98200.0,16.566,16.6221,16.566,16.6109,98200.0
2005-09-30 13:40:00,29.57,29.61,29.56,29.61,68400.0,16.6053,16.6277,16.5996,16.6277,68400.0
2005-09-30 13:50:00,29.61,29.64,29.58,29.64,106600.0,16.6277,16.6446,16.6109,16.6446,106600.0
2005-09-30 14:00:00,29.64,29.68,29.63,29.68,32000.0,16.6446,16.667,16.639,16.667,32000.0
2005-09-30 14:10:00,29.68,29.72,29.65,29.71,41400.0,16.667,16.6895,16.6502,16.6839,41400.0
2005-09-30 14:20:00,29.72,29.73,29.64,29.66,76000.0,16.6895,16.6951,16.6446,16.6558,76000.0
2005-09-30 14:30:00,29.66,29.71,29.65,29.65,87800.0,16.6558,16.6839,16.6502,16.6502,87800.0
2005-09-30 14:40:00,29.65,29.68,29.6,29.66,34000.0,16.6502,16.667,16.6221,16.6558,34000.0
2005-09-30 14:50:00,29.66,29.67,29.63,29.65,34600.0,16.6558,16.6614,16.639,16.6502,34600.0
2005-09-30 15:00:00,29.65,29.66,29.64,29.66,67600.0,16.6502,16.6558,16.6446,16.6558,67600.0
2005-09-30 15:10:00,29.66,29.66,29.6,29.65,74000.0,16.6558,16.6558,16.6221,16.6502,74000.0
2005-09-30 15:20:00,29.64,29.67,29.61,29.62,50200.0,16.6446,16.6614,16.6277,16.6333,50200.0
2005-09-30 15:30:00,29.62,29.62,29.47,29.49,112800.0,16.6333,16.6333,16.5491,16.5603,112800.0
2005-09-30 15:40:00,29.47,29.5,29.43,29.45,121600.0,16.5491,16.566,16.5266,16.5379,121600.0
2005-09-30 15:50:00,29.46,29.49,29.43,29.49,144800.0,16.5435,16.5603,16.5266,16.5603,144800.0
2005-10-03 09:30:00,29.48,29.48,29.3,29.44,124400.0,16.5547,16.5547,16.4536,16.5323,124400.0
2005-10-03 09:40:00,29.42,29.75,29.37,29.68,90000.0,16.521,16.7063,16.493,16.667,90000.0
2005-10-03 09:50:00,29.68,29.7,29.5,29.6,76200.0,16.667,16.6783,16.566,16.6221,76200.0
2005-10-03 10:00:00,29.58,29.63,29.41,29.48,90200.0,16.6109,16.639,16.5154,16.5547,90200.0
2005-10-03 10:10:00,29.48,29.54,29.4,29.42,99200.0,16.5547,16.5884,16.5098,16.521,99200.0
2005-10-03 10:20:00,29.43,29.43,29.34,29.35,41200.0,16.5266,16.5266,16.4761,16.4817,41200.0
2005-10-03 10:30:00,29.35,29.36,29.25,29.25,70600.0,16.4817,16.4873,16.4256,16.4256,70600.0
2005-10-03 10:40:00,29.24,29.24,29.05,29.08,64400.0,16.4199,16.4199,16.3133,16.3301,64400.0
2005-10-03 10:50:00,29.08,29.16,29.03,29.04,82000.0,16.3301,16.375,16.302,16.3076,82000.0
2005-10-03 11:00:00,29.04,29.18,29.04,29.05,66400.0,16.3076,16.3863,16.3076,16.3133,66400.0
2005-10-03 11:10:00,29.05,29.15,29.05,29.15,31000.0,16.3133,16.3694,16.3133,16.3694,31000.0
2005-10-03 11:20:00,29.15,29.15,29.03,29.05,39000.0,16.3694,16.3694,16.302,16.3133,39000.0
2005-10-03 11:30:00,29.06,29.15,29.04,29.14,55000.0,16.3189,16.3694,16.3076,16.3638,55000.0
2005-10-03 11:40:00,29.15,29.15,29.07,29.07,35600.0,16.3694,16.3694,16.3245,16.3245,35600.0
2005-10-03 11:50:00,29.08,29.11,29.07,29.11,28400.0,16.3301,16.3469,16.3245,16.3469,28400.0
2005-10-03 12:00:00,29.11,29.11,29.09,29.09,42600.0,16.3469,16.3469,16.3357,16.3357,42600.0
2005-10-03 12:10:00,29.09,29.1,29.03,29.04,50400.0,16.3357,16.3413,16.302,16.3076,50400.0
2005-10-03 12:20:00,29.04,29.11,29.04,29.11,37000.0,16.3076,16.3469,16.3076,16.3469,37000.0
2005-10-03 12:30:00,29.11,29.13,29.0,29.02,60800.0,16.3469,16.3582,16.2852,16.2964,60800.0
2005-10-03 12:40:00,29.0,29.03,28.98,29.02,34000.0,16.2852,16.302,16.2739,16.2964,34000.0
2005-10-03 12:50:00,29.01,29.01,28.98,28.99,20000.0,16.2908,16.2908,16.2739,16.2796,20000.0
2005-10-03 13:00:00,28.99,29.05,28.99,29.02,88000.0,16.2796,16.3133,16.2796,16.2964,88000.0
2005-10-03 13:10:00,29.02,29.05,29.0,29.02,97000.0,16.2964,16.3133,16.2852,16.2964,97000.0
2005-10-03 13:20:00,29.01,29.06,29.0,29.03,41400.0,16.2908,16.3189,16.2852,16.302,41400.0
2005-10-03 13:30:00,29.02,29.07,29.02,29.02,56000.0,16.2964,16.3245,16.2964,16.2964,56000.0
2005-10-03 13:40:00,29.03,29.08,29.02,29.02,36400.0,16.302,16.3301,16.2964,16.2964,36400.0
2005-10-03 13:50:00,29.02,29.07,29.0,29.05,45400.0,16.2964,16.3245,16.2852,16.3133,45400.0
2005-10-03 14:00:00,29.06,29.1,29.05,29.1,45600.0,16.3189,16.3413,16.3133,16.3413,45600.0
2005-10-03 14:10:00,29.1,29.11,29.03,29.09,36400.0,16.3413,16.3469,16.302,16.3357,36400.0
2005-10-03 14:20:00,29.1,29.13,29.05,29.07,106800.0,16.3413,16.3582,16.3133,16.3245,106800.0
2005-10-03 14:30:00,29.09,29.14,29.08,29.13,26600.0,16.3357,16.3638,16.3301,16.3582,26600.0
2005-10-03 14:40:00,29.14,29.17,29.13,29.14,35800.0,16.3638,16.3806,16.3582,16.3638,35800.0
2005-10-03 14:50:00,29.14,29.15,29.11,29.14,77400.0,16.3638,16.3694,16.3469,16.3638,77400.0
2005-10-03 15:00:00,29.15,29.29,29.14,29.28,182600.0,16.3694,16.448,16.3638,16.4424,182600.0
2005-10-03 15:10:00,29.28,29.32,29.26,29.28,129400.0,16.4424,16.4649,16.4312,16.4424,129400.0
2005-10-03 15:20:00,29.29,29.31,29.27,29.27,116600.0,16.448,16.4593,16.4368,16.4368,116600.0
2005-10-03 15:30:00,29.27,29.36,29.26,29.36,79400.0,16.4368,16.4873,16.4312,16.4873,79400.0
2005-10-03 15:40:00,29.35,29.36,29.32,29.33,134600.0,16.4817,16.4873,16.4649,16.4705,134600.0
2005-10-03 15:50:00,29.33,29.33,29.3,29.31,180200.0,16.4705,16.4705,16.4536,16.4593,180200.0
2005-10-04 09:30:00,29.31,29.39,29.21,29.21,143200.0,16.4593,16.5042,16.4031,16.4031,143200.0
2005-10-04 09:40:00,29.2,29.23,29.02,29.18,85600.0,16.3975,16.4143,16.2964,16.3863,85600.0
2005-10-04 09:50:00,29.18,29.24,29.11,29.16,153000.0,16.3863,16.4199,16.3469,16.375,153000.0
2005-10-04 10:00:00,29.15,29.25,29.14,29.2,132000.0,16.3694,16.4256,16.3638,16.3975,132000.0
2005-10-04 10:10:00,29.19,29.35,29.18,29.3,136200.0,16.3919,16.4817,16.3863,16.4536,136200.0
2005-10-04 10:20:00,29.29,29.35,29.24,29.24,162800.0,16.448,16.4817,16.4199,16.4199,162800.0
2005-10-04 10:30:00,29.24,29.25,29.13,29.13,79800.0,16.4199,16.4256,16.3582,16.3582,79800.0
2005-10-04 10:40:00,29.14,29.14,29.09,29.11,79000.0,16.3638,16.3638,16.3357,16.3469,79000.0
2005-10-04 10:50:00,29.11,29.18,29.03,29.03,122200.0,16.3469,16.3863,16.302,16.302,122200.0
2005-10-04 11:00:00,29.03,29.17,29.0,29.08,74800.0,16.302,16.3806,16.2852,16.3301,74800.0
2005-10-04 11:10:00,29.07,29.1,29.03,29.08,42000.0,16.3245,16.3413,16.302,16.3301,42000.0
2005-10-04 11:20:00,29.09,29.17,29.08,29.16,57000.0,16.3357,16.3806,16.3301,16.375,57000.0
2005-10-04 11:30:00,29.16,29.22,29.15,29.22,56800.0,16.375,16.4087,16.3694,16.4087,56800.0
2005-10-04 11:40:00,29.22,29.25,29.18,29.2,57800.0,16.4087,16.4256,16.3863,16.3975,57800.0
2005-10-04 11:50:00,29.2,29.26,29.19,29.25,84200.0,16.3975,16.4312,16.3919,16.4256,84200.0
2005-10-04 12:00:00,29.25,29.25,29.2,29.24,69200.0,16.4256,16.4256,16.3975,16.4199,69200.0
2005-10-04 12:10:00,29.24,29.28,29.22,29.25,58600.0,16.4199,16.4424,16.4087,16.4256,58600.0
2005-10-04 12:20:00,29.25,29.35,29.24,29.31,68600.0,16.4256,16.4817,16.4199,16.4593,68600.0
2005-10-04 12:30:00,29.33,29.41,29.3,29.36,88800.0,16.4705,16.5154,16.4536,16.4873,88800.0
2005-10-04 12:40:00,29.35,29.35,29.29,29.35,44400.0,16.4817,16.4817,16.448,16.4817,44400.0
2005-10-04 12:50:00,29.34,29.39,29.33,29.39,77000.0,16.4761,16.5042,16.4705,16.5042,77000.0
2005-10-04 13:00:00,29.39,29.4,29.36,29.36,81600.0,16.5042,16.5098,16.4873,16.4873,81600.0
2005-10-04 13:10:00,29.38,29.4,29.34,29.39,37600.0,16.4986,16.5098,16.4761,16.5042,37600.0
2005-10-04 13:20:00,29.39,29.46,29.39,29.43,70800.0,16.5042,16.5435,16.5042,16.5266,70800.0
2005-10-04 13:30:00,29.45,29.49,29.36,29.37,76600.0,16.5379,16.5603,16.4873,16.493,76600.0
2005-10-04 13:40:00,29.37,29.39,29.36,29.36,53600.0,16.493,16.5042,16.4873,16.4873,53600.0
2005-10-04 13:50:00,29.36,29.39,29.36,29.39,36000.0,16.4873,16.5042,16.4873,16.5042,36000.0
2005-10-04 14:00:00,29.39,29.41,29.34,29.39,70000.0,16.5042,16.5154,16.4761,16.5042,70000.0
2005-10-04 14:10:00,29.39,29.45,29.38,29.44,37600.0,16.5042,16.5379,16.4986,16.5323,37600.0
2005-10-04 14:20:00,29.44,29.49,29.3,29.32,123000.0,16.5323,16.5603,16.4536,16.4649,123000.0
2005-10-04 14:30:00,29.35,29.39,29.24,29.3,96400.0,16.4817,16.5042,16.4199,16.4536,96400.0
2005-10-04 14:40:00,29.3,29.31,29.21,29.21,78800.0,16.4536,16.4593,16.4031,16.4031,78800.0
2005-10-04 14:50:00,29.21,29.22,29.09,29.1,101200.0,16.4031,16.4087,16.3357,16.3413,101200.0
2005-10-04 15:00:00,29.1,29.14,29.03,29.05,206200.0,16.3413,16.3638,16.302,16.3133,206200.0
2005-10-04 15:10:00,29.05,29.07,28.9,28.97,118800.0,16.3133,16.3245,16.229,16.2683,118800.0
2005-10-04 15:20:00,28.97,28.98,28.84,28.88,239600.0,16.2683,16.2739,16.1953,16.2178,239600.0
2005-10-04 15:30:00,28.86,28.86,28.71,28.71,343200.0,16.2066,16.2066,16.1223,16.1223,343200.0
2005-10-04 15:40:00,28.72,28.72,28.64,28.64,322600.0,16.1279,16.1279,16.083,16.083,322600.0
2005-10-04 15:50:00,28.64,28.64,28.49,28.54,375000.0,16.083,16.083,15.9988,16.0269,375000.0
2005-10-05 09:30:00,28.2,28.3,28.02,28.05,199800.0,15.8359,15.8921,15.7348,15.7517,199800.0
2005-10-05 09:40:00,28.07,28.09,27.85,28.0,219200.0,15.7629,15.7742,15.6394,15.7236,219200.0
2005-10-05 09:50:00,28.0,28.02,27.91,27.96,300600.0,15.7236,15.7348,15.6731,15.7012,300600.0
2005-10-05 10:00:00,27.96,27.98,27.78,27.78,244800.0,15.7012,15.7124,15.6001,15.6001,244800.0
2005-10-05 10:10:00,27.82,27.89,27.75,27.85,318200.0,15.6225,15.6618,15.5832,15.6394,318200.0
2005-10-05 10:20:00,27.87,27.87,27.75,27.84,390200.0,15.6506,15.6506,15.5832,15.6338,390200.0
2005-10-05 10:30:00,27.83,27.93,27.81,27.89,142400.0,15.6282,15.6843,15.6169,15.6618,142400.0
2005-10-05 10:40:00,27.89,27.93,27.88,27.9,109400.0,15.6618,15.6843,15.6562,15.6675,109400.0
2005-10-05 10:50:00,27.9,27.97,27.9,27.92,168000.0,15.6675,15.7068,15.6675,15.6787,168000.0
2005-10-05 11:00:00,27.92,27.98,27.89,27.98,242800.0,15.6787,15.7124,15.6618,15.7124,242800.0
2005-10-05 11:10:00,27.98,28.0,27.95,28.0,268000.0,15.7124,15.7236,15.6955,15.7236,268000.0
2005-10-05 11:20:00,27.99,28.0,27.86,27.86,239200.0,15.718,15.7236,15.645,15.645,239200.0
2005-10-05 11:30:00,27.85,27.96,27.84,27.93,261400.0,15.6394,15.7012,15.6338,15.6843,261400.0
2005-10-05 11:40:00,27.92,27.98,27.88,27.95,144800.0,15.6787,15.7124,15.6562,15.6955,144800.0
2005-10-05 11:50:00,27.96,27.96,27.86,27.86,174400.0,15.7012,15.7012,15.645,15.645,174400.0
2005-10-05 12:00:00,27.86,27.9,27.79,27.79,192000.0,15.645,15.6675,15.6057,15.6057,192000.0
2005-10-05 12:10:00,27.79,27.93,27.79,27.92,102600.0,15.6057,15.6843,15.6057,15.6787,102600.0
2005-10-05 12:20:00,27.93,27.96,27.89,27.89,139200.0,15.6843,15.7012,15.6618,15.6618,139200.0
2005-10-05 12:30:00,27.9,27.98,27.89,27.95,107400.0,15.6675,15.7124,15.6618,15.6955,107400.0
2005-10-05 12:40:00,27.95,28.0,27.94,27.98,59000.0,15.6955,15.7236,15.6899,15.7124,59000.0
2005-10-05 12:50:00,27.96,28.05,27.96,27.99,61400.0,15.7012,15.7517,15.7012,15.718,61400.0
2005-10-05 13:00:00,27.99,28.0,27.97,27.97,98800.0,15.718,15.7236,15.7068,15.7068,98800.0
2005-10-05 13:10:00,27.97,27.97,27.91,27.95,97800.0,15.7068,15.7068,15.6731,15.6955,97800.0
2005-10-05 13:20:00,27.96,28.06,27.96,28.06,121400.0,15.7012,15.7573,15.7012,15.7573,121400.0
2005-10-05 13:30:00,28.05,28.07,27.93,27.93,81600.0,15.7517,15.7629,15.6843,15.6843,81600.0
2005-10-05 13:40:00,27.93,27.93,27.8,27.8,124000.0,15.6843,15.6843,15.6113,15.6113,124000.0
2005-10-05 13:50:00,27.8,27.82,27.71,27.72,117000.0,15.6113,15.6225,15.5608,15.5664,117000.0
2005-10-05 14:00:00,27.71,27.78,27.68,27.73,142800.0,15.5608,15.6001,15.5439,15.572,142800.0
2005-10-05 14:10:00,27.73,27.89,27.73,27.83,106400.0,15.572,15.6618,15.572,15.6282,106400.0
2005-10-05 14:20:00,27.82,27.84,27.78,27.82,95400.0,15.6225,15.6338,15.6001,15.6225,95400.0
2005-10-05 14:30:00,27.82,27.89,27.67,27.71,109200.0,15.6225,15.6618,15.5383,15.5608,109200.0
2005-10-05 14:40:00,27.71,27.77,27.65,27.7,134600.0,15.5608,15.5945,15.5271,15.5551,134600.0
2005-10-05 14:50:00,27.7,27.74,27.68,27.68,96400.0,15.5551,15.5776,15.5439,15.5439,96400.0
2005-10-05 15:00:00,27.68,27.72,27.63,27.67,120000.0,15.5439,15.5664,15.5158,15.5383,120000.0
2005-10-05 15:10:00,27.67,27.7,27.53,27.56,118000.0,15.5383,15.5551,15.4597,15.4765,118000.0
2005-10-05 15:20:00,27.58,27.61,27.55,27.56,139600.0,15.4878,15.5046,15.4709,15.4765,139600.0
2005-10-05 15:30:00,27.56,27.57,27.5,27.55,171200.0,15.4765,15.4821,15.4428,15.4709,171200.0
2005-10-05 15:40:00,27.55,27.55,27.51,27.52,194800.0,15.4709,15.4709,15.4485,15.4541,194800.0
2005-10-05 15:50:00,27.53,27.55,27.46,27.5,290800.0,15.4597,15.4709,15.4204,15.4428,290800.0
2005-10-06 09:30:00,27.48,27.9,27.48,27.78,220800.0,15.4316,15.6675,15.4316,15.6001,220800.0
2005-10-06 09:40:00,27.78,28.29,27.76,27.79,249400.0,15.6001,15.8865,15.5888,15.6057,249400.0
2005-10-06 09:50:00,27.79,27.81,27.63,27.81,134800.0,15.6057,15.6169,15.5158,15.6169,134800.0
2005-10-06 10:00:00,27.82,27.9,27.81,27.88,187000.0,15.6225,15.6675,15.6169,15.6562,187000.0
2005-10-06 10:10:00,27.88,27.89,27.74,27.87,168800.0,15.6562,15.6618,15.5776,15.6506,168800.0
2005-10-06 10:20:00,27.86,27.88,27.76,27.87,108000.0,15.645,15.6562,15.5888,15.6506,108000.0
2005-10-06 10:30:00,27.87,27.98,27.85,27.86,137600.0,15.6506,15.7124,15.6394,15.645,137600.0
2005-10-06 10:40:00,27.86,27.98,27.85,27.96,97000.0,15.645,15.7124,15.6394,15.7012,97000.0
2005-10-06 10:50:00,27.96,28.0,27.91,27.96,130600.0,15.7012,15.7236,15.6731,15.7012,130600.0
2005-10-06 11:00:00,27.96,28.0,27.93,28.0,105200.0,15.7012,15.7236,15.6843,15.7236,105200.0
2005-10-06 11:10:00,28.05,28.05,27.88,27.92,126400.0,15.7517,15.7517,15.6562,15.6787,126400.0
2005-10-06 11:20:00,27.92,27.95,27.86,27.86,61800.0,15.6787,15.6955,15.645,15.645,61800.0
2005-10-06 11:30:00,27.87,28.06,27.86,28.04,90600.0,15.6506,15.7573,15.645,15.7461,90600.0
2005-10-06 11:40:00,28.04,28.09,27.98,27.98,107800.0,15.7461,15.7742,15.7124,15.7124,107800.0
2005-10-06 11:50:00,27.99,28.05,27.93,28.05,47400.0,15.718,15.7517,15.6843,15.7517,47400.0
2005-10-06 12:00:00,28.03,28.11,28.03,28.11,47200.0,15.7405,15.7854,15.7405,15.7854,47200.0
2005-10-06 12:10:00,28.11,28.18,28.11,28.13,91800.0,15.7854,15.8247,15.7854,15.7966,91800.0
2005-10-06 12:20:00,28.14,28.15,27.98,27.98,30000.0,15.8022,15.8079,15.7124,15.7124,30000.0
2005-10-06 12:30:00,27.98,27.99,27.89,27.94,43600.0,15.7124,15.718,15.6618,15.6899,43600.0
2005-10-06 12:40:00,27.95,28.03,27.91,28.0,59400.0,15.6955,15.7405,15.6731,15.7236,59400.0
2005-10-06 12:50:00,28.0,28.0,27.94,27.95,82800.0,15.7236,15.7236,15.6899,15.6955,82800.0
2005-10-06 13:00:00,27.95,28.04,27.95,27.96,106000.0,15.6955,15.7461,15.6955,15.7012,106000.0
2005-10-06 13:10:00,27.96,27.98,27.87,27.88,98400.0,15.7012,15.7124,15.6506,15.6562,98400.0
2005-10-06 13:20:00,27.89,27.92,27.86,27.89,70200.0,15.6618,15.6787,15.645,15.6618,70200.0
2005-10-06 13:30:00,27.89,27.9,27.81,27.82,86000.0,15.6618,15.6675,15.6169,15.6225,86000.0
2005-10-06 13:40:00,27.83,27.85,27.68,27.68,36600.0,15.6282,15.6394,15.5439,15.5439,36600.0
2005-10-06 13:50:00,27.68,27.7,27.49,27.5,156400.0,15.5439,15.5551,15.4372,15.4428,156400.0
2005-10-06 14:00:00,27.52,27.53,27.45,27.47,189600.0,15.4541,15.4597,15.4148,15.426,189600.0
2005-10-06 14:10:00,27.48,27.68,27.46,27.61,91000.0,15.4316,15.5439,15.4204,15.5046,91000.0
2005-10-06 14:20:00,27.61,27.61,27.46,27.5,97000.0,15.5046,15.5046,15.4204,15.4428,97000.0
2005-10-06 14:30:00,27.52,27.53,27.33,27.41,143000.0,15.4541,15.4597,15.3474,15.3923,143000.0
2005-10-06 14:40:00,27.41,27.45,27.36,27.43,112800.0,15.3923,15.4148,15.3642,15.4035,112800.0
2005-10-06 14:50:00,27.42,27.44,27.26,27.3,144800.0,15.3979,15.4091,15.3081,15.3305,144800.0
2005-10-06 15:00:00,27.31,27.38,27.25,27.26,90800.0,15.3361,15.3755,15.3024,15.3081,90800.0
2005-10-06 15:10:00,27.28,27.32,27.24,27.29,85400.0,15.3193,15.3418,15.2968,15.3249,85400.0
2005-10-06 15:20:00,27.29,27.33,27.25,27.27,113200.0,15.3249,15.3474,15.3024,15.3137,113200.0
2005-10-06 15:30:00,27.27,27.32,27.19,27.24,276400.0,15.3137,15.3418,15.2688,15.2968,276400.0
2005-10-06 15:40:00,27.24,27.44,27.24,27.44,183800.0,15.2968,15.4091,15.2968,15.4091,183800.0
2005-10-06 15:50:00,27.44,27.59,27.43,27.55,249200.0,15.4091,15.4934,15.4035,15.4709,249200.0
2005-10-07 09:30:00,27.62,28.13,27.62,28.13,155200.0,15.5102,15.7966,15.5102,15.7966,155200.0
2005-10-07 09:40:00,28.13,28.25,28.06,28.09,194600.0,15.7966,15.864,15.7573,15.7742,194600.0
2005-10-07 09:50:00,28.09,28.23,28.05,28.19,120600.0,15.7742,15.8528,15.7517,15.8303,120600.0
2005-10-07 10:00:00,28.19,28.2,28.11,28.16,169200.0,15.8303,15.8359,15.7854,15.8135,169200.0
2005-10-07 10:10:00,28.15,28.16,28.03,28.07,204600.0,15.8079,15.8135,15.7405,15.7629,204600.0
2005-10-07 10:20:00,28.07,28.15,27.98,28.02,167600.0,15.7629,15.8079,15.7124,15.7348,167600.0
2005-10-07 10:30:00,28.02,28.13,28.0,28.05,352400.0,15.7348,15.7966,15.7236,15.7517,352400.0
2005-10-07 10:40:00,28.05,28.06,27.98,28.03,143600.0,15.7517,15.7573,15.7124,15.7405,143600.0
2005-10-07 10:50:00,28.03,28.14,28.03,28.11,147600.0,15.7405,15.8022,15.7405,15.7854,147600.0
2005-10-07 11:00:00,28.11,28.14,28.09,28.11,118600.0,15.7854,15.8022,15.7742,15.7854,118600.0
2005-10-07 11:10:00,28.11,28.15,28.07,28.09,56200.0,15.7854,15.8079,15.7629,15.7742,56200.0
2005-10-07 11:20:00,28.09,28.16,28.09,28.14,53600.0,15.7742,15.8135,15.7742,15.8022,53600.0
2005-10-07 11:30:00,28.15,28.22,28.15,28.2,72600.0,15.8079,15.8472,15.8079,15.8359,72600.0
2005-10-07 11:40:00,28.2,28.25,28.2,28.25,85600.0,15.8359,15.864,15.8359,15.864,85600.0
2005-10-07 11:50:00,28.24,28.47,28.22,28.39,193400.0,15.8584,15.9875,15.8472,15.9426,193400.0
2005-10-07 12:00:00,28.39,28.43,28.35,28.4,81200.0,15.9426,15.9651,15.9202,15.9482,81200.0
2005-10-07 12:10:00,28.39,28.41,28.33,28.34,212000.0,15.9426,15.9539,15.9089,15.9145,212000.0
2005-10-07 12:20:00,28.34,28.38,28.27,28.38,69000.0,15.9145,15.937,15.8752,15.937,69000.0
2005-10-07 12:30:00,28.35,28.36,28.31,28.34,44600.0,15.9202,15.9258,15.8977,15.9145,44600.0
2005-10-07 12:40:00,28.33,28.36,28.32,28.34,63000.0,15.9089,15.9258,15.9033,15.9145,63000.0
2005-10-07 12:50:00,28.34,28.37,28.32,28.34,41400.0,15.9145,15.9314,15.9033,15.9145,41400.0
2005-10-07 13:00:00,28.34,28.36,28.31,28.36,64000.0,15.9145,15.9258,15.8977,15.9258,64000.0
2005-10-07 13:10:00,28.36,28.43,28.36,28.39,88200.0,15.9258,15.9651,15.9258,15.9426,88200.0
2005-10-07 13:20:00,28.38,28.48,28.36,28.39,100000.0,15.937,15.9932,15.9258,15.9426,100000.0
2005-10-07 13:30:00,28.38,28.39,28.32,28.32,43800.0,15.937,15.9426,15.9033,15.9033,43800.0
2005-10-07 13:40:00,28.31,28.32,28.23,28.25,76400.0,15.8977,15.9033,15.8528,15.864,76400.0
2005-10-07 13:50:00,28.25,28.27,28.2,28.2,69600.0,15.864,15.8752,15.8359,15.8359,69600.0
2005-10-07 14:00:00,28.21,28.23,28.1,28.14,68400.0,15.8415,15.8528,15.7798,15.8022,68400.0
2005-10-07 14:10:00,28.13,28.18,28.09,28.16,76400.0,15.7966,15.8247,15.7742,15.8135,76400.0
2005-10-07 14:20:00,28.16,28.23,28.15,28.18,64200.0,15.8135,15.8528,15.8079,15.8247,64200.0
2005-10-07 14:30:00,28.18,28.18,28.13,28.14,52400.0,15.8247,15.8247,15.7966,15.8022,52400.0
2005-10-07 14:40:00,28.14,28.23,28.14,28.2,54200.0,15.8022,15.8528,15.8022,15.8359,54200.0
2005-10-07 14:50:00,28.19,28.2,28.14,28.16,50200.0,15.8303,15.8359,15.8022,15.8135,50200.0
2005-10-07 15:00:00,28.16,28.18,28.09,28.1,67400.0,15.8135,15.8247,15.7742,15.7798,67400.0
2005-10-07 15:10:00,28.11,28.15,28.1,28.1,41800.0,15.7854,15.8079,15.7798,15.7798,41800.0
2005-10-07 15:20:00,28.11,28.15,28.09,28.11,80800.0,15.7854,15.8079,15.7742,15.7854,80800.0
2005-10-07 15:30:00,28.11,28.13,28.11,28.13,58400.0,15.7854,15.7966,15.7854,15.7966,58400.0
2005-10-07 15:40:00,28.13,28.14,28.01,28.03,238800.0,15.7966,15.8022,15.7292,15.7405,238800.0
2005-10-07 15:50:00,28.03,28.05,28.01,28.04,214000.0,15.7405,15.7517,15.7292,15.7461,214000.0
2005-10-10 09:30:00,28.0,28.15,28.0,28.15,107200.0,15.7236,15.8079,15.7236,15.8079,107200.0
2005-10-10 09:40:00,28.14,28.3,28.14,28.25,126000.0,15.8022,15.8921,15.8022,15.864,126000.0
2005-10-10 09:50:00,28.25,28.27,28.0,28.0,215000.0,15.864,15.8752,15.7236,15.7236,215000.0
2005-10-10 10:00:00,28.0,28.0,27.88,27.88,72800.0,15.7236,15.7236,15.6562,15.6562,72800.0
2005-10-10 10:10:00,27.88,28.02,27.81,27.99,111600.0,15.6562,15.7348,15.6169,15.718,111600.0
2005-10-10 10:20:00,28.0,28.15,28.0,28.13,110200.0,15.7236,15.8079,15.7236,15.7966,110200.0
2005-10-10 10:30:00,28.09,28.09,27.85,27.86,105000.0,15.7742,15.7742,15.6394,15.645,105000.0
2005-10-10 10:40:00,27.86,27.98,27.86,27.9,68200.0,15.645,15.7124,15.645,15.6675,68200.0
2005-10-10 10:50:00,27.9,27.97,27.9,27.97,43600.0,15.6675,15.7068,15.6675,15.7068,43600.0
2005-10-10 11:00:00,27.96,28.04,27.95,27.95,44200.0,15.7012,15.7461,15.6955,15.6955,44200.0
2005-10-10 11:10:00,27.93,28.0,27.89,27.9,53800.0,15.6843,15.7236,15.6618,15.6675,53800.0
2005-10-10 11:20:00,27.88,27.96,27.88,27.95,35000.0,15.6562,15.7012,15.6562,15.6955,35000.0
2005-10-10 11:30:00,27.96,27.96,27.78,27.78,30000.0,15.7012,15.7012,15.6001,15.6001,30000.0
2005-10-10 11:40:00,27.78,27.79,27.64,27.64,62000.0,15.6001,15.6057,15.5215,15.5215,62000.0
2005-10-10 11:50:00,27.65,27.77,27.65,27.76,23400.0,15.5271,15.5945,15.5271,15.5888,23400.0
2005-10-10 12:00:00,27.75,27.85,27.75,27.81,50200.0,15.5832,15.6394,15.5832,15.6169,50200.0
2005-10-10 12:10:00,27.81,27.82,27.77,27.79,19000.0,15.6169,15.6225,15.5945,15.6057,19000.0
2005-10-10 12:20:00,27.8,27.84,27.77,27.81,25800.0,15.6113,15.6338,15.5945,15.6169,25800.0
2005-10-10 12:30:00,27.8,27.85,27.8,27.84,18000.0,15.6113,15.6394,15.6113,15.6338,18000.0
2005-10-10 12:40:00,27.85,27.86,27.82,27.85,36800.0,15.6394,15.645,15.6225,15.6394,36800.0
2005-10-10 12:50:00,27.86,27.98,27.86,27.98,45400.0,15.645,15.7124,15.645,15.7124,45400.0
2005-10-10 13:00:00,27.99,27.99,27.86,27.86,23000.0,15.718,15.718,15.645,15.645,23000.0
2005-10-10 13:10:00,27.86,27.93,27.86,27.92,21200.0,15.645,15.6843,15.645,15.6787,21200.0
2005-10-10 13:20:00,27.93,27.93,27.85,27.88,25400.0,15.6843,15.6843,15.6394,15.6562,25400.0
2005-10-10 13:30:00,27.86,27.88,27.85,27.86,12800.0,15.645,15.6562,15.6394,15.645,12800.0
2005-10-10 13:40:00,27.86,27.86,27.79,27.79,12200.0,15.645,15.645,15.6057,15.6057,12200.0
2005-10-10 13:50:00,27.78,27.78,27.71,27.73,26400.0,15.6001,15.6001,15.5608,15.572,26400.0
2005-10-10 14:00:00,27.73,27.74,27.6,27.61,43000.0,15.572,15.5776,15.499,15.5046,43000.0
2005-10-10 14:10:00,27.6,27.7,27.6,27.65,29800.0,15.499,15.5551,15.499,15.5271,29800.0
2005-10-10 14:20:00,27.64,27.65,27.57,27.6,28400.0,15.5215,15.5271,15.4821,15.499,28400.0
2005-10-10 14:30:00,27.59,27.72,27.59,27.64,43000.0,15.4934,15.5664,15.4934,15.5215,43000.0
2005-10-10 14:40:00,27.64,27.65,27.52,27.53,55200.0,15.5215,15.5271,15.4541,15.4597,55200.0
2005-10-10 14:50:00,27.53,27.66,27.53,27.56,44600.0,15.4597,15.5327,15.4597,15.4765,44600.0
2005-10-10 15:00:00,27.57,27.65,27.57,27.61,30000.0,15.4821,15.5271,15.4821,15.5046,30000.0
2005-10-10 15:10:00,27.59,27.67,27.59,27.66,53600.0,15.4934,15.5383,15.4934,15.5327,53600.0
2005-10-10 15:20:00,27.67,27.7,27.61,27.66,60400.0,15.5383,15.5551,15.5046,15.5327,60400.0
2005-10-10 15:30:00,27.65,27.65,27.61,27.61,68400.0,15.5271,15.5271,15.5046,15.5046,68400.0
2005-10-10 15:40:00,27.61,27.61,27.47,27.48,207200.0,15.5046,15.5046,15.426,15.4316,207200.0
2005-10-10 15:50:00,27.49,27.5,27.46,27.48,186400.0,15.4372,15.4428,15.4204,15.4316,186400.0
2005-10-11 09:30:00,27.63,28.05,27.63,28.03,142600.0,15.5158,15.7517,15.5158,15.7405,142600.0
2005-10-11 09:40:00,28.02,28.05,27.83,27.89,133200.0,15.7348,15.7517,15.6282,15.6618,133200.0
2005-10-11 09:50:00,27.9,28.1,27.88,27.98,105800.0,15.6675,15.7798,15.6562,15.7124,105800.0
2005-10-11 10:00:00,27.97,27.97,27.71,27.8,79400.0,15.7068,15.7068,15.5608,15.6113,79400.0
2005-10-11 10:10:00,27.83,27.89,27.68,27.75,50200.0,15.6282,15.6618,15.5439,15.5832,50200.0
2005-10-11 10:20:00,27.75,28.02,27.75,27.99,121400.0,15.5832,15.7348,15.5832,15.718,121400.0
2005-10-11 10:30:00,28.02,28.09,27.92,28.06,139600.0,15.7348,15.7742,15.6787,15.7573,139600.0
2005-10-11 10:40:00,28.06,28.07,27.92,27.96,149600.0,15.7573,15.7629,15.6787,15.7012,149600.0
2005-10-11 10:50:00,27.96,27.97,27.8,27.83,155600.0,15.7012,15.7068,15.6113,15.6282,155600.0
2005-10-11 11:00:00,27.83,27.95,27.8,27.86,72800.0,15.6282,15.6955,15.6113,15.645,72800.0
2005-10-11 11:10:00,27.88,27.95,27.85,27.91,111800.0,15.6562,15.6955,15.6394,15.6731,111800.0
2005-10-11 11:20:00,27.91,27.95,27.89,27.89,38800.0,15.6731,15.6955,15.6618,15.6618,38800.0
2005-10-11 11:30:00,27.89,27.91,27.82,27.86,72800.0,15.6618,15.6731,15.6225,15.645,72800.0
2005-10-11 11:40:00,27.86,27.96,27.86,27.87,78400.0,15.645,15.7012,15.645,15.6506,78400.0
2005-10-11 11:50:00,27.86,27.93,27.85,27.88,122400.0,15.645,15.6843,15.6394,15.6562,122400.0
2005-10-11 12:00:00,27.91,28.03,27.91,27.93,47400.0,15.6731,15.7405,15.6731,15.6843,47400.0
2005-10-11 12:10:00,27.93,27.93,27.8,27.8,37600.0,15.6843,15.6843,15.6113,15.6113,37600.0
2005-10-11 12:20:00,27.8,27.8,27.69,27.75,148200.0,15.6113,15.6113,15.5495,15.5832,148200.0
2005-10-11 12:30:00,27.74,27.79,27.73,27.73,83400.0,15.5776,15.6057,15.572,15.572,83400.0
2005-10-11 12:40:00,27.73,27.77,27.72,27.77,43200.0,15.572,15.5945,15.5664,15.5945,43200.0
2005-10-11 12:50:00,27.76,27.78,27.74,27.78,43600.0,15.5888,15.6001,15.5776,15.6001,43600.0
2005-10-11 13:00:00,27.78,27.78,27.73,27.78,39000.0,15.6001,15.6001,15.572,15.6001,39000.0
2005-10-11 13:10:00,27.78,27.83,27.74,27.75,199400.0,15.6001,15.6282,15.5776,15.5832,199400.0
2005-10-11 13:20:00,27.75,27.75,27.68,27.73,100600.0,15.5832,15.5832,15.5439,15.572,100600.0
2005-10-11 13:30:00,27.74,27.78,27.7,27.73,57800.0,15.5776,15.6001,15.5551,15.572,57800.0
2005-10-11 13:40:00,27.74,27.77,27.7,27.71,80400.0,15.5776,15.5945,15.5551,15.5608,80400.0
2005-10-11 13:50:00,27.71,27.75,27.7,27.7,141200.0,15.5608,15.5832,15.5551,15.5551,141200.0
2005-10-11 14:00:00,27.71,27.71,27.55,27.62,175800.0,15.5608,15.5608,15.4709,15.5102,175800.0
2005-10-11 14:10:00,27.62,27.85,27.56,27.79,201200.0,15.5102,15.6394,15.4765,15.6057,201200.0
2005-10-11 14:20:00,27.82,27.89,27.79,27.79,128200.0,15.6225,15.6618,15.6057,15.6057,128200.0
2005-10-11 14:30:00,27.8,27.8,27.66,27.66,168200.0,15.6113,15.6113,15.5327,15.5327,168200.0
2005-10-11 14:40:00,27.66,27.7,27.59,27.66,146400.0,15.5327,15.5551,15.4934,15.5327,146400.0
2005-10-11 14:50:00,27.66,27.68,27.54,27.6,73800.0,15.5327,15.5439,15.4653,15.499,73800.0
2005-10-11 15:00:00,27.6,27.67,27.54,27.61,63400.0,15.499,15.5383,15.4653,15.5046,63400.0
2005-10-11 15:10:00,27.61,27.65,27.6,27.6,60600.0,15.5046,15.5271,15.499,15.499,60600.0
2005-10-11 15:20:00,27.61,27.61,27.53,27.56,110400.0,15.5046,15.5046,15.4597,15.4765,110400.0
2005-10-11 15:30:00,27.56,27.6,27.54,27.55,97800.0,15.4765,15.499,15.4653,15.4709,97800.0
2005-10-11 15:40:00,27.55,27.65,27.55,27.61,135600.0,15.4709,15.5271,15.4709,15.5046,135600.0
2005-10-11 15:50:00,27.6,27.65,27.6,27.61,137600.0,15.499,15.5271,15.499,15.5046,137600.0
2005-10-12 09:30:00,27.45,27.58,27.45,27.55,222800.0,15.4148,15.4878,15.4148,15.4709,222800.0
2005-10-12 09:40:00,27.55,27.61,27.46,27.6,167800.0,15.4709,15.5046,15.4204,15.499,167800.0
2005-10-12 09:50:00,27.6,27.68,27.57,27.67,125200.0,15.499,15.5439,15.4821,15.5383,125200.0
2005-10-12 10:00:00,27.65,27.65,27.51,27.52,56000.0,15.5271,15.5271,15.4485,15.4541,56000.0
2005-10-12 10:10:00,27.54,27.65,27.52,27.65,133000.0,15.4653,15.5271,15.4541,15.5271,133000.0
2005-10-12 10:20:00,27.63,27.66,27.53,27.59,98000.0,15.5158,15.5327,15.4597,15.4934,98000.0
2005-10-12 10:30:00,27.59,27.75,27.55,27.64,84200.0,15.4934,15.5832,15.4709,15.5215,84200.0
2005-10-12 10:40:00,27.64,27.67,27.55,27.6,90600.0,15.5215,15.5383,15.4709,15.499,90600.0
2005-10-12 10:50:00,27.6,27.61,27.5,27.52,82200.0,15.499,15.5046,15.4428,15.4541,82200.0
2005-10-12 11:00:00,27.54,27.55,27.48,27.54,62600.0,15.4653,15.4709,15.4316,15.4653,62600.0
2005-10-12 11:10:00,27.56,27.63,27.54,27.59,99200.0,15.4765,15.5158,15.4653,15.4934,99200.0
2005-10-12 11:20:00,27.58,27.62,27.52,27.55,47000.0,15.4878,15.5102,15.4541,15.4709,47000.0
2005-10-12 11:30:00,27.55,27.57,27.5,27.5,73200.0,15.4709,15.4821,15.4428,15.4428,73200.0
2005-10-12 11:40:00,27.5,27.52,27.48,27.49,151800.0,15.4428,15.4541,15.4316,15.4372,151800.0
2005-10-12 11:50:00,27.49,27.49,27.31,27.33,278200.0,15.4372,15.4372,15.3361,15.3474,278200.0
2005-10-12 12:00:00,27.33,27.34,27.14,27.16,218000.0,15.3474,15.353,15.2407,15.2519,218000.0
2005-10-12 12:10:00,27.16,27.22,27.13,27.15,96400.0,15.2519,15.2856,15.2351,15.2463,96400.0
2005-10-12 12:20:00,27.14,27.14,27.0,27.02,123200.0,15.2407,15.2407,15.1621,15.1733,123200.0
2005-10-12 12:30:00,27.03,27.1,26.98,27.03,152800.0,15.1789,15.2182,15.1508,15.1789,152800.0
2005-10-12 12:40:00,27.03,27.03,26.94,26.95,119400.0,15.1789,15.1789,15.1284,15.134,119400.0
2005-10-12 12:50:00,26.93,26.97,26.87,26.91,107800.0,15.1228,15.1452,15.0891,15.1115,107800.0
2005-10-12 13:00:00,26.91,26.94,26.82,26.92,115200.0,15.1115,15.1284,15.061,15.1171,115200.0
2005-10-12 13:10:00,26.92,27.02,26.91,27.02,96200.0,15.1171,15.1733,15.1115,15.1733,96200.0
2005-10-12 13:20:00,27.01,27.15,26.98,27.04,231800.0,15.1677,15.2463,15.1508,15.1845,231800.0
2005-10-12 13:30:00,27.02,27.04,26.98,27.04,173600.0,15.1733,15.1845,15.1508,15.1845,173600.0
2005-10-12 13:40:00,27.03,27.06,27.0,27.04,183400.0,15.1789,15.1958,15.1621,15.1845,183400.0
2005-10-12 13:50:00,27.03,27.04,26.96,27.0,177400.0,15.1789,15.1845,15.1396,15.1621,177400.0
2005-10-12 14:00:00,27.02,27.05,26.99,27.0,262000.0,15.1733,15.1901,15.1564,15.1621,262000.0
2005-10-12 14:10:00,27.0,27.0,26.9,26.9,132400.0,15.1621,15.1621,15.1059,15.1059,132400.0
2005-10-12 14:20:00,26.9,26.9,26.75,26.83,198600.0,15.1059,15.1059,15.0217,15.0666,198600.0
2005-10-12 14:30:00,26.82,26.85,26.75,26.8,125400.0,15.061,15.0778,15.0217,15.0497,125400.0
2005-10-12 14:40:00,26.8,26.84,26.78,26.82,294200.0,15.0497,15.0722,15.0385,15.061,294200.0
2005-10-12 14:50:00,26.82,26.82,26.73,26.75,157400.0,15.061,15.061,15.0104,15.0217,157400.0
2005-10-12 15:00:00,26.75,26.86,26.69,26.85,153000.0,15.0217,15.0834,14.988,15.0778,153000.0
2005-10-12 15:10:00,26.85,26.89,26.81,26.86,140600.0,15.0778,15.1003,15.0554,15.0834,140600.0
2005-10-12 15:20:00,26.86,27.09,26.86,27.08,205200.0,15.0834,15.2126,15.0834,15.207,205200.0
2005-10-12 15:30:00,27.08,27.13,27.05,27.11,297400.0,15.207,15.2351,15.1901,15.2238,297400.0
2005-10-12 15:40:00,27.11,27.3,27.1,27.28,315800.0,15.2238,15.3305,15.2182,15.3193,315800.0
2005-10-12 15:50:00,27.29,27.3,27.23,27.23,306400.0,15.3249,15.3305,15.2912,15.2912,306400.0
2005-10-13 09:30:00,26.71,27.03,26.68,27.03,349000.0,14.9992,15.1789,14.9824,15.1789,349000.0
2005-10-13 09:40:00,27.0,27.0,26.6,26.72,264400.0,15.1621,15.1621,14.9374,15.0048,264400.0
2005-10-13 09:50:00,26.73,26.95,26.67,26.91,179200.0,15.0104,15.134,14.9767,15.1115,179200.0
2005-10-13 10:00:00,26.92,26.98,26.88,26.94,372400.0,15.1171,15.1508,15.0947,15.1284,372400.0
2005-10-13 10:10:00,26.93,26.95,26.69,26.69,117000.0,15.1228,15.134,14.988,14.988,117000.0
2005-10-13 10:20:00,26.69,26.73,26.56,26.69,146800.0,14.988,15.0104,14.915,14.988,146800.0
2005-10-13 10:30:00,26.7,26.82,26.65,26.82,190200.0,14.9936,15.061,14.9655,15.061,190200.0
2005-10-13 10:40:00,26.84,26.9,26.72,26.76,146400.0,15.0722,15.1059,15.0048,15.0273,146400.0
2005-10-13 10:50:00,26.75,26.75,26.42,26.47,194200.0,15.0217,15.0217,14.8364,14.8644,194200.0
2005-10-13 11:00:00,26.47,26.57,26.34,26.35,218800.0,14.8644,14.9206,14.7914,14.797,218800.0
2005-10-13 11:10:00,26.33,26.45,26.3,26.42,151600.0,14.7858,14.8532,14.769,14.8364,151600.0
2005-10-13 11:20:00,26.43,26.5,26.41,26.47,93400.0,14.842,14.8813,14.8307,14.8644,93400.0
2005-10-13 11:30:00,26.47,26.47,26.2,26.23,173200.0,14.8644,14.8644,14.7128,14.7297,173200.0
2005-10-13 11:40:00,26.23,26.25,26.13,26.18,238200.0,14.7297,14.7409,14.6735,14.7016,238200.0
2005-10-13 11:50:00,26.17,26.18,26.03,26.08,154000.0,14.696,14.7016,14.6173,14.6454,154000.0
2005-10-13 12:00:00,26.1,26.1,25.95,25.96,173600.0,14.6567,14.6567,14.5724,14.578,173600.0
2005-10-13 12:10:00,25.97,26.03,25.92,26.03,194800.0,14.5837,14.6173,14.5556,14.6173,194800.0
2005-10-13 12:20:00,26.03,26.05,25.93,26.01,116000.0,14.6173,14.6286,14.5612,14.6061,116000.0
2005-10-13 12:30:00,26.01,26.11,26.0,26.1,232000.0,14.6061,14.6623,14.6005,14.6567,232000.0
2005-10-13 12:40:00,26.11,26.28,26.1,26.28,202800.0,14.6623,14.7577,14.6567,14.7577,202800.0
2005-10-13 12:50:00,26.27,26.34,26.27,26.29,169000.0,14.7521,14.7914,14.7521,14.7634,169000.0
2005-10-13 13:00:00,26.28,26.29,26.2,26.2,91800.0,14.7577,14.7634,14.7128,14.7128,91800.0
2005-10-13 13:10:00,26.2,26.21,26.08,26.08,110600.0,14.7128,14.7184,14.6454,14.6454,110600.0
2005-10-13 13:20:00,26.09,26.12,26.03,26.1,131000.0,14.651,14.6679,14.6173,14.6567,131000.0
2005-10-13 13:30:00,26.1,26.21,26.07,26.19,55600.0,14.6567,14.7184,14.6398,14.7072,55600.0
2005-10-13 13:40:00,26.2,26.2,26.08,26.11,79800.0,14.7128,14.7128,14.6454,14.6623,79800.0
2005-10-13 13:50:00,26.1,26.2,26.07,26.17,99800.0,14.6567,14.7128,14.6398,14.696,99800.0
2005-10-13 14:00:00,26.17,26.29,26.16,26.29,123600.0,14.696,14.7634,14.6904,14.7634,123600.0
2005-10-13 14:10:00,26.27,26.31,26.25,26.3,87200.0,14.7521,14.7746,14.7409,14.769,87200.0
2005-10-13 14:20:00,26.3,26.46,26.3,26.4,130600.0,14.769,14.8588,14.769,14.8251,130600.0
2005-10-13 14:30:00,26.41,26.57,26.4,26.56,140200.0,14.8307,14.9206,14.8251,14.915,140200.0
2005-10-13 14:40:00,26.56,26.57,26.48,26.53,144000.0,14.915,14.9206,14.87,14.8981,144000.0
2005-10-13 14:50:00,26.54,26.61,26.53,26.55,175200.0,14.9037,14.9431,14.8981,14.9094,175200.0
2005-10-13 15:00:00,26.55,26.65,26.54,26.63,145000.0,14.9094,14.9655,14.9037,14.9543,145000.0
2005-10-13 15:10:00,26.63,26.67,26.5,26.55,157200.0,14.9543,14.9767,14.8813,14.9094,157200.0
2005-10-13 15:20:00,26.55,26.58,26.53,26.57,72200.0,14.9094,14.9262,14.8981,14.9206,72200.0
2005-10-13 15:30:00,26.59,26.62,26.54,26.6,107600.0,14.9318,14.9487,14.9037,14.9374,107600.0
2005-10-13 15:40:00,26.6,26.75,26.59,26.7,241200.0,14.9374,15.0217,14.9318,14.9936,241200.0
2005-10-13 15:50:00,26.69,26.71,26.65,26.65,175200.0,14.988,14.9992,14.9655,14.9655,175200.0
2005-10-14 09:30:00,26.86,27.0,26.82,26.95,105600.0,15.0834,15.1621,15.061,15.134,105600.0
2005-10-14 09:40:00,26.93,27.0,26.83,26.83,110200.0,15.1228,15.1621,15.0666,15.0666,110200.0
2005-10-14 09:50:00,26.85,26.85,26.68,26.68,153600.0,15.0778,15.0778,14.9824,14.9824,153600.0
2005-10-14 10:00:00,26.68,26.75,26.54,26.57,176200.0,14.9824,15.0217,14.9037,14.9206,176200.0
2005-10-14 10:10:00,26.55,26.56,26.4,26.47,179000.0,14.9094,14.915,14.8251,14.8644,179000.0
2005-10-14 10:20:00,26.47,26.54,26.45,26.48,142200.0,14.8644,14.9037,14.8532,14.87,142200.0
2005-10-14 10:30:00,26.48,26.55,26.47,26.53,96000.0,14.87,14.9094,14.8644,14.8981,96000.0
2005-10-14 10:40:00,26.53,26.74,26.53,26.74,60400.0,14.8981,15.0161,14.8981,15.0161,60400.0
2005-10-14 10:50:00,26.74,26.82,26.74,26.78,158400.0,15.0161,15.061,15.0161,15.0385,158400.0
2005-10-14 11:00:00,26.78,26.83,26.78,26.82,116000.0,15.0385,15.0666,15.0385,15.061,116000.0
2005-10-14 11:10:00,26.82,27.0,26.8,26.98,219600.0,15.061,15.1621,15.0497,15.1508,219600.0
2005-10-14 11:20:00,27.0,27.08,26.95,27.04,118000.0,15.1621,15.207,15.134,15.1845,118000.0
2005-10-14 11:30:00,27.04,27.07,26.94,27.0,59600.0,15.1845,15.2014,15.1284,15.1621,59600.0
2005-10-14 11:40:00,27.0,27.04,26.95,27.03,45200.0,15.1621,15.1845,15.134,15.1789,45200.0
2005-10-14 11:50:00,27.03,27.13,27.03,27.13,54800.0,15.1789,15.2351,15.1789,15.2351,54800.0
2005-10-14 12:00:00,27.13,27.35,27.13,27.35,92000.0,15.2351,15.3586,15.2351,15.3586,92000.0
2005-10-14 12:10:00,27.35,27.35,27.24,27.25,101800.0,15.3586,15.3586,15.2968,15.3024,101800.0
2005-10-14 12:20:00,27.25,27.3,27.24,27.3,133600.0,15.3024,15.3305,15.2968,15.3305,133600.0
2005-10-14 12:30:00,27.3,27.3,27.2,27.24,76200.0,15.3305,15.3305,15.2744,15.2968,76200.0
2005-10-14 12:40:00,27.24,27.24,27.09,27.12,69200.0,15.2968,15.2968,15.2126,15.2294,69200.0
2005-10-14 12:50:00,27.14,27.17,27.11,27.11,59400.0,15.2407,15.2575,15.2238,15.2238,59400.0
2005-10-14 13:00:00,27.1,27.13,27.08,27.08,42000.0,15.2182,15.2351,15.207,15.207,42000.0
2005-10-14 13:10:00,27.08,27.13,27.05,27.11,31800.0,15.207,15.2351,15.1901,15.2238,31800.0
2005-10-14 13:20:00,27.11,27.13,27.07,27.1,27600.0,15.2238,15.2351,15.2014,15.2182,27600.0
2005-10-14 13:30:00,27.13,27.14,27.05,27.13,39600.0,15.2351,15.2407,15.1901,15.2351,39600.0
2005-10-14 13:40:00,27.13,27.16,27.02,27.04,113000.0,15.2351,15.2519,15.1733,15.1845,113000.0
2005-10-14 13:50:00,27.03,27.16,27.02,27.16,41000.0,15.1789,15.2519,15.1733,15.2519,41000.0
2005-10-14 14:00:00,27.16,27.23,27.16,27.21,173400.0,15.2519,15.2912,15.2519,15.28,173400.0
2005-10-14 14:10:00,27.22,27.25,27.21,27.23,64400.0,15.2856,15.3024,15.28,15.2912,64400.0
2005-10-14 14:20:00,27.24,27.24,27.14,27.15,170400.0,15.2968,15.2968,15.2407,15.2463,170400.0
2005-10-14 14:30:00,27.14,27.23,27.13,27.22,65600.0,15.2407,15.2912,15.2351,15.2856,65600.0
2005-10-14 14:40:00,27.22,27.22,27.17,27.21,39000.0,15.2856,15.2856,15.2575,15.28,39000.0
2005-10-14 14:50:00,27.22,27.27,27.16,27.21,152600.0,15.2856,15.3137,15.2519,15.28,152600.0
2005-10-14 15:00:00,27.21,27.28,27.21,27.28,38600.0,15.28,15.3193,15.28,15.3193,38600.0
2005-10-14 15:10:00,27.28,27.28,27.2,27.21,41000.0,15.3193,15.3193,15.2744,15.28,41000.0
2005-10-14 15:20:00,27.21,27.28,27.18,27.23,84000.0,15.28,15.3193,15.2631,15.2912,84000.0
2005-10-14 15:30:00,27.24,27.27,27.21,27.26,81600.0,15.2968,15.3137,15.28,15.3081,81600.0
2005-10-14 15:40:00,27.26,27.26,27.23,27.23,144600.0,15.3081,15.3081,15.2912,15.2912,144600.0
2005-10-14 15:50:00,27.23,27.25,27.11,27.2,285000.0,15.2912,15.3024,15.2238,15.2744,285000.0
2005-10-17 09:30:00,27.31,27.5,27.29,27.5,116000.0,15.3361,15.4428,15.3249,15.4428,116000.0
2005-10-17 09:40:00,27.5,27.61,27.48,27.61,162200.0,15.4428,15.5046,15.4316,15.5046,162200.0
2005-10-17 09:50:00,27.63,27.69,27.56,27.63,124000.0,15.5158,15.5495,15.4765,15.5158,124000.0
2005-10-17 10:00:00,27.64,27.8,27.64,27.76,101600.0,15.5215,15.6113,15.5215,15.5888,101600.0
2005-10-17 10:10:00,27.75,27.75,27.65,27.67,82800.0,15.5832,15.5832,15.5271,15.5383,82800.0
2005-10-17 10:20:00,27.67,27.78,27.66,27.77,77000.0,15.5383,15.6001,15.5327,15.5945,77000.0
2005-10-17 10:30:00,27.78,27.8,27.71,27.72,45600.0,15.6001,15.6113,15.5608,15.5664,45600.0
2005-10-17 10:40:00,27.72,27.72,27.59,27.59,66400.0,15.5664,15.5664,15.4934,15.4934,66400.0
2005-10-17 10:50:00,27.59,27.63,27.49,27.6,50600.0,15.4934,15.5158,15.4372,15.499,50600.0
2005-10-17 11:00:00,27.6,27.72,27.56,27.72,36000.0,15.499,15.5664,15.4765,15.5664,36000.0
2005-10-17 11:10:00,27.72,27.74,27.68,27.74,65600.0,15.5664,15.5776,15.5439,15.5776,65600.0
2005-10-17 11:20:00,27.75,27.75,27.7,27.72,46200.0,15.5832,15.5832,15.5551,15.5664,46200.0
2005-10-17 11:30:00,27.7,27.71,27.61,27.63,69200.0,15.5551,15.5608,15.5046,15.5158,69200.0
2005-10-17 11:40:00,27.64,27.72,27.64,27.72,20600.0,15.5215,15.5664,15.5215,15.5664,20600.0
2005-10-17 11:50:00,27.7,27.88,27.7,27.85,97000.0,15.5551,15.6562,15.5551,15.6394,97000.0
2005-10-17 12:00:00,27.84,27.84,27.65,27.65,108400.0,15.6338,15.6338,15.5271,15.5271,108400.0
2005-10-17 12:10:00,27.65,27.77,27.65,27.75,37800.0,15.5271,15.5945,15.5271,15.5832,37800.0
2005-10-17 12:20:00,27.75,27.75,27.67,27.72,31200.0,15.5832,15.5832,15.5383,15.5664,31200.0
2005-10-17 12:30:00,27.72,27.78,27.72,27.75,13800.0,15.5664,15.6001,15.5664,15.5832,13800.0
2005-10-17 12:40:00,27.74,27.74,27.61,27.67,51800.0,15.5776,15.5776,15.5046,15.5383,51800.0
2005-10-17 12:50:00,27.67,27.67,27.6,27.63,30600.0,15.5383,15.5383,15.499,15.5158,30600.0
2005-10-17 13:00:00,27.63,27.66,27.59,27.63,42800.0,15.5158,15.5327,15.4934,15.5158,42800.0
2005-10-17 13:10:00,27.64,27.68,27.6,27.68,34600.0,15.5215,15.5439,15.499,15.5439,34600.0
2005-10-17 13:20:00,27.68,27.73,27.66,27.73,12800.0,15.5439,15.572,15.5327,15.572,12800.0
2005-10-17 13:30:00,27.73,27.74,27.66,27.66,16600.0,15.572,15.5776,15.5327,15.5327,16600.0
2005-10-17 13:40:00,27.66,27.77,27.65,27.74,25800.0,15.5327,15.5945,15.5271,15.5776,25800.0
2005-10-17 13:50:00,27.75,27.8,27.72,27.73,19600.0,15.5832,15.6113,15.5664,15.572,19600.0
2005-10-17 14:00:00,27.73,27.73,27.63,27.63,29800.0,15.572,15.572,15.5158,15.5158,29800.0
2005-10-17 14:10:00,27.63,27.7,27.63,27.65,19600.0,15.5158,15.5551,15.5158,15.5271,19600.0
2005-10-17 14:20:00,27.67,27.67,27.59,27.61,17800.0,15.5383,15.5383,15.4934,15.5046,17800.0
2005-10-17 14:30:00,27.61,27.71,27.61,27.71,27800.0,15.5046,15.5608,15.5046,15.5608,27800.0
2005-10-17 14:40:00,27.7,27.72,27.59,27.59,26200.0,15.5551,15.5664,15.4934,15.4934,26200.0
2005-10-17 14:50:00,27.59,27.68,27.59,27.68,32600.0,15.4934,15.5439,15.4934,15.5439,32600.0
2005-10-17 15:00:00,27.68,27.75,27.67,27.72,29600.0,15.5439,15.5832,15.5383,15.5664,29600.0
2005-10-17 15:10:00,27.72,27.78,27.72,27.73,25800.0,15.5664,15.6001,15.5664,15.572,25800.0
2005-10-17 15:20:00,27.72,27.72,27.64,27.64,38400.0,15.5664,15.5664,15.5215,15.5215,38400.0
2005-10-17 15:30:00,27.65,27.73,27.63,27.63,91000.0,15.5271,15.572,15.5158,15.5158,91000.0
2005-10-17 15:40:00,27.63,27.7,27.63,27.66,130800.0,15.5158,15.5551,15.5158,15.5327,130800.0
2005-10-17 15:50:00,27.65,27.66,27.61,27.61,197000.0,15.5271,15.5327,15.5046,15.5046,197000.0
2005-10-18 09:30:00,27.53,27.54,27.3,27.31,143600.0,15.4597,15.4653,15.3305,15.3361,143600.0
2005-10-18 09:40:00,27.3,27.4,27.19,27.39,165800.0,15.3305,15.3867,15.2688,15.3811,165800.0
2005-10-18 09:50:00,27.4,27.44,27.3,27.4,146400.0,15.3867,15.4091,15.3305,15.3867,146400.0
2005-10-18 10:00:00,27.41,27.47,27.25,27.38,148400.0,15.3923,15.426,15.3024,15.3755,148400.0
2005-10-18 10:10:00,27.4,27.44,27.29,27.44,126200.0,15.3867,15.4091,15.3249,15.4091,126200.0
2005-10-18 10:20:00,27.44,27.47,27.27,27.31,120400.0,15.4091,15.426,15.3137,15.3361,120400.0
2005-10-18 10:30:00,27.31,27.36,27.23,27.23,94000.0,15.3361,15.3642,15.2912,15.2912,94000.0
2005-10-18 10:40:00,27.23,27.35,27.22,27.28,121400.0,15.2912,15.3586,15.2856,15.3193,121400.0
2005-10-18 10:50:00,27.28,27.33,27.26,27.3,57000.0,15.3193,15.3474,15.3081,15.3305,57000.0
2005-10-18 11:00:00,27.29,27.32,27.26,27.27,78000.0,15.3249,15.3418,15.3081,15.3137,78000.0
2005-10-18 11:10:00,27.27,27.31,27.2,27.27,79200.0,15.3137,15.3361,15.2744,15.3137,79200.0
2005-10-18 11:20:00,27.31,27.31,27.21,27.22,53000.0,15.3361,15.3361,15.28,15.2856,53000.0
2005-10-18 11:30:00,27.24,27.25,27.18,27.2,75800.0,15.2968,15.3024,15.2631,15.2744,75800.0
2005-10-18 11:40:00,27.2,27.24,27.17,27.22,69400.0,15.2744,15.2968,15.2575,15.2856,69400.0
2005-10-18 11:50:00,27.22,27.22,27.13,27.13,45200.0,15.2856,15.2856,15.2351,15.2351,45200.0
2005-10-18 12:00:00,27.12,27.19,27.11,27.17,54000.0,15.2294,15.2688,15.2238,15.2575,54000.0
2005-10-18 12:10:00,27.18,27.2,27.13,27.17,43000.0,15.2631,15.2744,15.2351,15.2575,43000.0
2005-10-18 12:20:00,27.19,27.21,27.18,27.21,76200.0,15.2688,15.28,15.2631,15.28,76200.0
2005-10-18 12:30:00,27.21,27.25,27.18,27.24,35600.0,15.28,15.3024,15.2631,15.2968,35600.0
2005-10-18 12:40:00,27.24,27.25,27.14,27.14,79400.0,15.2968,15.3024,15.2407,15.2407,79400.0
2005-10-18 12:50:00,27.14,27.22,27.14,27.18,24400.0,15.2407,15.2856,15.2407,15.2631,24400.0
2005-10-18 13:00:00,27.18,27.18,26.91,26.92,70400.0,15.2631,15.2631,15.1115,15.1171,70400.0
2005-10-18 13:10:00,26.93,26.99,26.88,26.92,133800.0,15.1228,15.1564,15.0947,15.1171,133800.0
2005-10-18 13:20:00,26.92,26.92,26.71,26.77,100000.0,15.1171,15.1171,14.9992,15.0329,100000.0
2005-10-18 13:30:00,26.77,26.79,26.7,26.72,78600.0,15.0329,15.0441,14.9936,15.0048,78600.0
2005-10-18 13:40:00,26.72,26.83,26.72,26.77,67800.0,15.0048,15.0666,15.0048,15.0329,67800.0
2005-10-18 13:50:00,26.77,26.82,26.71,26.79,67800.0,15.0329,15.061,14.9992,15.0441,67800.0
2005-10-18 14:00:00,26.81,26.86,26.68,26.85,110200.0,15.0554,15.0834,14.9824,15.0778,110200.0
2005-10-18 14:10:00,26.86,26.9,26.85,26.9,123000.0,15.0834,15.1059,15.0778,15.1059,123000.0
2005-10-18 14:20:00,26.9,26.96,26.89,26.95,126400.0,15.1059,15.1396,15.1003,15.134,126400.0
2005-10-18 14:30:00,26.96,27.05,26.96,27.0,109800.0,15.1396,15.1901,15.1396,15.1621,109800.0
2005-10-18 14:40:00,27.0,27.01,26.93,26.95,109400.0,15.1621,15.1677,15.1228,15.134,109400.0
2005-10-18 14:50:00,26.95,26.97,26.89,26.91,104000.0,15.134,15.1452,15.1003,15.1115,104000.0
2005-10-18 15:00:00,26.91,26.94,26.81,26.86,100400.0,15.1115,15.1284,15.0554,15.0834,100400.0
2005-10-18 15:10:00,26.86,26.99,26.8,26.91,143600.0,15.0834,15.1564,15.0497,15.1115,143600.0
2005-10-18 15:20:00,26.91,26.94,26.9,26.94,146000.0,15.1115,15.1284,15.1059,15.1284,146000.0
2005-10-18 15:30:00,26.94,26.96,26.83,26.83,219400.0,15.1284,15.1396,15.0666,15.0666,219400.0
2005-10-18 15:40:00,26.83,26.86,26.81,26.85,246200.0,15.0666,15.0834,15.0554,15.0778,246200.0
2005-10-18 15:50:00,26.85,27.01,26.85,27.01,257400.0,15.0778,15.1677,15.0778,15.1677,257400.0
2005-10-19 09:30:00,26.83,26.83,26.55,26.65,117200.0,15.0666,15.0666,14.9094,14.9655,117200.0
2005-10-19 09:40:00,26.65,26.7,26.38,26.38,122600.0,14.9655,14.9936,14.8139,14.8139,122600.0
2005-10-19 09:50:00,26.38,26.64,26.38,26.62,120800.0,14.8139,14.9599,14.8139,14.9487,120800.0
2005-10-19 10:00:00,26.61,26.67,26.61,26.67,96000.0,14.9431,14.9767,14.9431,14.9767,96000.0
2005-10-19 10:10:00,26.67,26.67,26.52,26.56,86600.0,14.9767,14.9767,14.8925,14.915,86600.0
2005-10-19 10:20:00,26.58,26.66,26.5,26.65,60000.0,14.9262,14.9711,14.8813,14.9655,60000.0
2005-10-19 10:30:00,26.66,26.71,26.61,26.67,71000.0,14.9711,14.9992,14.9431,14.9767,71000.0
2005-10-19 10:40:00,26.68,26.81,26.68,26.68,97200.0,14.9824,15.0554,14.9824,14.9824,97200.0
2005-10-19 10:50:00,26.68,26.71,26.64,26.66,48600.0,14.9824,14.9992,14.9599,14.9711,48600.0
2005-10-19 11:00:00,26.65,26.67,26.48,26.48,73000.0,14.9655,14.9767,14.87,14.87,73000.0
2005-10-19 11:10:00,26.49,26.53,26.39,26.43,144800.0,14.8757,14.8981,14.8195,14.842,144800.0
2005-10-19 11:20:00,26.42,26.49,26.33,26.37,74400.0,14.8364,14.8757,14.7858,14.8083,74400.0
2005-10-19 11:30:00,26.35,26.39,26.28,26.3,41800.0,14.797,14.8195,14.7577,14.769,41800.0
2005-10-19 11:40:00,26.31,26.31,26.23,26.27,53200.0,14.7746,14.7746,14.7297,14.7521,53200.0
2005-10-19 11:50:00,26.25,26.29,26.18,26.21,53600.0,14.7409,14.7634,14.7016,14.7184,53600.0
2005-10-19 12:00:00,26.21,26.25,26.17,26.23,132400.0,14.7184,14.7409,14.696,14.7297,132400.0
2005-10-19 12:10:00,26.2,26.37,26.2,26.34,162600.0,14.7128,14.8083,14.7128,14.7914,162600.0
2005-10-19 12:20:00,26.36,26.38,26.27,26.29,99800.0,14.8027,14.8139,14.7521,14.7634,99800.0
2005-10-19 12:30:00,26.28,26.39,26.28,26.39,71400.0,14.7577,14.8195,14.7577,14.8195,71400.0
2005-10-19 12:40:00,26.37,26.39,26.28,26.28,101600.0,14.8083,14.8195,14.7577,14.7577,101600.0
2005-10-19 12:50:00,26.28,26.35,26.28,26.33,64800.0,14.7577,14.797,14.7577,14.7858,64800.0
2005-10-19 13:00:00,26.33,26.39,26.3,26.37,94400.0,14.7858,14.8195,14.769,14.8083,94400.0
2005-10-19 13:10:00,26.37,26.52,26.36,26.49,100000.0,14.8083,14.8925,14.8027,14.8757,100000.0
2005-10-19 13:20:00,26.47,26.57,26.47,26.53,55600.0,14.8644,14.9206,14.8644,14.8981,55600.0
2005-10-19 13:30:00,26.56,26.83,26.53,26.83,77600.0,14.915,15.0666,14.8981,15.0666,77600.0
2005-10-19 13:40:00,26.83,26.91,26.81,26.9,109400.0,15.0666,15.1115,15.0554,15.1059,109400.0
2005-10-19 13:50:00,26.92,26.97,26.82,26.89,238800.0,15.1171,15.1452,15.061,15.1003,238800.0
2005-10-19 14:00:00,26.9,27.17,26.9,27.14,167600.0,15.1059,15.2575,15.1059,15.2407,167600.0
2005-10-19 14:10:00,27.13,27.18,26.98,27.0,124400.0,15.2351,15.2631,15.1508,15.1621,124400.0
2005-10-19 14:20:00,27.0,27.2,27.0,27.19,106200.0,15.1621,15.2744,15.1621,15.2688,106200.0
2005-10-19 14:30:00,27.22,27.31,27.2,27.31,141600.0,15.2856,15.3361,15.2744,15.3361,141600.0
2005-10-19 14:40:00,27.32,27.32,27.11,27.26,115400.0,15.3418,15.3418,15.2238,15.3081,115400.0
2005-10-19 14:50:00,27.24,27.3,27.1,27.17,173600.0,15.2968,15.3305,15.2182,15.2575,173600.0
2005-10-19 15:00:00,27.19,27.3,27.17,27.3,165800.0,15.2688,15.3305,15.2575,15.3305,165800.0
2005-10-19 15:10:00,27.3,27.38,27.22,27.29,181200.0,15.3305,15.3755,15.2856,15.3249,181200.0
2005-10-19 15:20:00,27.29,27.36,27.28,27.31,106000.0,15.3249,15.3642,15.3193,15.3361,106000.0
2005-10-19 15:30:00,27.32,27.53,27.32,27.52,218000.0,15.3418,15.4597,15.3418,15.4541,218000.0
2005-10-19 15:40:00,27.52,27.79,27.5,27.69,293000.0,15.4541,15.6057,15.4428,15.5495,293000.0
2005-10-19 15:50:00,27.68,27.83,27.67,27.75,285000.0,15.5439,15.6282,15.5383,15.5832,285000.0
2005-10-20 09:30:00,28.7,29.0,28.63,29.0,657800.0,16.1167,16.2852,16.0774,16.2852,657800.0
2005-10-20 09:40:00,28.94,29.01,28.71,28.75,514800.0,16.2515,16.2908,16.1223,16.1448,514800.0
2005-10-20 09:50:00,28.75,28.77,28.32,28.38,335200.0,16.1448,16.156,15.9033,15.937,335200.0
2005-10-20 10:00:00,28.4,28.45,27.9,27.92,370400.0,15.9482,15.9763,15.6675,15.6787,370400.0
2005-10-20 10:10:00,27.95,28.2,27.92,28.16,273400.0,15.6955,15.8359,15.6787,15.8135,273400.0
2005-10-20 10:20:00,28.13,28.42,28.13,28.23,358400.0,15.7966,15.9595,15.7966,15.8528,358400.0
2005-10-20 10:30:00,28.19,28.25,28.13,28.16,369000.0,15.8303,15.864,15.7966,15.8135,369000.0
2005-10-20 10:40:00,28.16,28.25,28.15,28.23,347600.0,15.8135,15.864,15.8079,15.8528,347600.0
2005-10-20 10:50:00,28.23,28.29,28.16,28.16,232600.0,15.8528,15.8865,15.8135,15.8135,232600.0
2005-10-20 11:00:00,28.15,28.16,27.86,28.0,149000.0,15.8079,15.8135,15.645,15.7236,149000.0
2005-10-20 11:10:00,28.01,28.14,27.81,27.87,230800.0,15.7292,15.8022,15.6169,15.6506,230800.0
2005-10-20 11:20:00,27.85,28.06,27.82,28.02,158800.0,15.6394,15.7573,15.6225,15.7348,158800.0
2005-10-20 11:30:00,28.03,28.16,27.99,28.15,255400.0,15.7405,15.8135,15.718,15.8079,255400.0
2005-10-20 11:40:00,28.13,28.19,28.05,28.13,224000.0,15.7966,15.8303,15.7517,15.7966,224000.0
2005-10-20 11:50:00,28.13,28.13,27.95,28.01,235600.0,15.7966,15.7966,15.6955,15.7292,235600.0
2005-10-20 12:00:00,28.01,28.08,27.93,27.95,226400.0,15.7292,15.7685,15.6843,15.6955,226400.0
2005-10-20 12:10:00,27.93,27.96,27.81,27.93,163400.0,15.6843,15.7012,15.6169,15.6843,163400.0
2005-10-20 12:20:00,27.95,27.95,27.72,27.75,208200.0,15.6955,15.6955,15.5664,15.5832,208200.0
2005-10-20 12:30:00,27.75,27.87,27.71,27.81,135800.0,15.5832,15.6506,15.5608,15.6169,135800.0
2005-10-20 12:40:00,27.82,27.82,27.64,27.65,92600.0,15.6225,15.6225,15.5215,15.5271,92600.0
2005-10-20 12:50:00,27.64,27.67,27.43,27.5,263000.0,15.5215,15.5383,15.4035,15.4428,263000.0
2005-10-20 13:00:00,27.53,27.64,27.5,27.61,114000.0,15.4597,15.5215,15.4428,15.5046,114000.0
2005-10-20 13:10:00,27.61,27.83,27.6,27.83,265200.0,15.5046,15.6282,15.499,15.6282,265200.0
2005-10-20 13:20:00,27.83,27.84,27.67,27.72,108000.0,15.6282,15.6338,15.5383,15.5664,108000.0
2005-10-20 13:30:00,27.71,27.73,27.65,27.67,76600.0,15.5608,15.572,15.5271,15.5383,76600.0
2005-10-20 13:40:00,27.67,27.68,27.6,27.64,158800.0,15.5383,15.5439,15.499,15.5215,158800.0
2005-10-20 13:50:00,27.64,27.71,27.63,27.63,100800.0,15.5215,15.5608,15.5158,15.5158,100800.0
2005-10-20 14:00:00,27.61,27.71,27.54,27.68,111200.0,15.5046,15.5608,15.4653,15.5439,111200.0
2005-10-20 14:10:00,27.68,27.68,27.58,27.65,93600.0,15.5439,15.5439,15.4878,15.5271,93600.0
2005-10-20 14:20:00,27.66,27.71,27.55,27.61,135000.0,15.5327,15.5608,15.4709,15.5046,135000.0
2005-10-20 14:30:00,27.61,27.61,27.54,27.56,122800.0,15.5046,15.5046,15.4653,15.4765,122800.0
2005-10-20 14:40:00,27.56,27.7,27.56,27.67,119800.0,15.4765,15.5551,15.4765,15.5383,119800.0
2005-10-20 14:50:00,27.67,27.85,27.61,27.85,177000.0,15.5383,15.6394,15.5046,15.6394,177000.0
2005-10-20 15:00:00,27.83,27.85,27.64,27.64,178000.0,15.6282,15.6394,15.5215,15.5215,178000.0
2005-10-20 15:10:00,27.64,27.66,27.54,27.54,242400.0,15.5215,15.5327,15.4653,15.4653,242400.0
2005-10-20 15:20:00,27.54,27.55,27.32,27.33,312800.0,15.4653,15.4709,15.3418,15.3474,312800.0
2005-10-20 15:30:00,27.33,27.5,27.31,27.33,341600.0,15.3474,15.4428,15.3361,15.3474,341600.0
2005-10-20 15:40:00,27.32,27.34,27.03,27.22,484400.0,15.3418,15.353,15.1789,15.2856,484400.0
2005-10-20 15:50:00,27.21,27.24,27.14,27.15,503400.0,15.28,15.2968,15.2407,15.2463,503400.0
2005-10-21 09:30:00,27.63,28.19,27.49,27.56,431200.0,15.5158,15.8303,15.4372,15.4765,431200.0
2005-10-21 09:40:00,27.56,27.65,27.35,27.46,375800.0,15.4765,15.5271,15.3586,15.4204,375800.0
2005-10-21 09:50:00,27.48,27.48,27.37,27.4,163800.0,15.4316,15.4316,15.3698,15.3867,163800.0
2005-10-21 10:00:00,27.44,27.44,27.21,27.4,243400.0,15.4091,15.4091,15.28,15.3867,243400.0
2005-10-21 10:10:00,27.4,27.48,27.31,27.44,140000.0,15.3867,15.4316,15.3361,15.4091,140000.0
2005-10-21 10:20:00,27.44,27.68,27.44,27.66,97400.0,15.4091,15.5439,15.4091,15.5327,97400.0
2005-10-21 10:30:00,27.66,27.66,27.53,27.53,80600.0,15.5327,15.5327,15.4597,15.4597,80600.0
2005-10-21 10:40:00,27.54,27.57,27.41,27.42,89600.0,15.4653,15.4821,15.3923,15.3979,89600.0
2005-10-21 10:50:00,27.46,27.56,27.33,27.38,162200.0,15.4204,15.4765,15.3474,15.3755,162200.0
2005-10-21 11:00:00,27.37,27.51,27.37,27.5,118800.0,15.3698,15.4485,15.3698,15.4428,118800.0
2005-10-21 11:10:00,27.5,27.55,27.43,27.52,150600.0,15.4428,15.4709,15.4035,15.4541,150600.0
2005-10-21 11:20:00,27.54,27.55,27.5,27.52,118600.0,15.4653,15.4709,15.4428,15.4541,118600.0
2005-10-21 11:30:00,27.55,27.58,27.49,27.53,93800.0,15.4709,15.4878,15.4372,15.4597,93800.0
2005-10-21 11:40:00,27.54,27.63,27.51,27.6,49000.0,15.4653,15.5158,15.4485,15.499,49000.0
2005-10-21 11:50:00,27.61,27.74,27.48,27.63,89000.0,15.5046,15.5776,15.4316,15.5158,89000.0
2005-10-21 12:00:00,27.63,27.63,27.48,27.5,51800.0,15.5158,15.5158,15.4316,15.4428,51800.0
2005-10-21 12:10:00,27.5,27.53,27.42,27.46,225200.0,15.4428,15.4597,15.3979,15.4204,225200.0
2005-10-21 12:20:00,27.46,27.55,27.46,27.51,123800.0,15.4204,15.4709,15.4204,15.4485,123800.0
2005-10-21 12:30:00,27.52,27.59,27.5,27.53,148200.0,15.4541,15.4934,15.4428,15.4597,148200.0
2005-10-21 12:40:00,27.54,27.61,27.49,27.55,74200.0,15.4653,15.5046,15.4372,15.4709,74200.0
2005-10-21 12:50:00,27.59,27.75,27.59,27.72,75200.0,15.4934,15.5832,15.4934,15.5664,75200.0
2005-10-21 13:00:00,27.73,27.84,27.73,27.83,69200.0,15.572,15.6338,15.572,15.6282,69200.0
2005-10-21 13:10:00,27.83,27.88,27.83,27.84,52800.0,15.6282,15.6562,15.6282,15.6338,52800.0
2005-10-21 13:20:00,27.83,27.88,27.79,27.83,95800.0,15.6282,15.6562,15.6057,15.6282,95800.0
2005-10-21 13:30:00,27.84,28.04,27.84,28.03,141600.0,15.6338,15.7461,15.6338,15.7405,141600.0
2005-10-21 13:40:00,28.03,28.1,27.98,28.1,81200.0,15.7405,15.7798,15.7124,15.7798,81200.0
2005-10-21 13:50:00,28.13,28.28,28.08,28.28,116800.0,15.7966,15.8809,15.7685,15.8809,116800.0
2005-10-21 14:00:00,28.29,28.42,28.29,28.33,186200.0,15.8865,15.9595,15.8865,15.9089,186200.0
2005-10-21 14:10:00,28.33,28.43,28.27,28.36,223200.0,15.9089,15.9651,15.8752,15.9258,223200.0
2005-10-21 14:20:00,28.36,28.36,28.2,28.27,86000.0,15.9258,15.9258,15.8359,15.8752,86000.0
2005-10-21 14:30:00,28.27,28.35,28.25,28.29,139000.0,15.8752,15.9202,15.864,15.8865,139000.0
2005-10-21 14:40:00,28.29,28.34,28.24,28.28,132600.0,15.8865,15.9145,15.8584,15.8809,132600.0
2005-10-21 14:50:00,28.28,28.3,28.24,28.29,207800.0,15.8809,15.8921,15.8584,15.8865,207800.0
2005-10-21 15:00:00,28.28,28.39,28.28,28.39,237000.0,15.8809,15.9426,15.8809,15.9426,237000.0
2005-10-21 15:10:00,28.39,28.44,28.38,28.38,117000.0,15.9426,15.9707,15.937,15.937,117000.0
2005-10-21 15:20:00,28.38,28.43,28.38,28.41,149000.0,15.937,15.9651,15.937,15.9539,149000.0
2005-10-21 15:30:00,28.41,28.5,28.41,28.49,232000.0,15.9539,16.0044,15.9539,15.9988,232000.0
2005-10-21 15:40:00,28.5,28.53,28.46,28.5,352800.0,16.0044,16.0212,15.9819,16.0044,352800.0
2005-10-21 15:50:00,28.49,28.5,28.38,28.4,334600.0,15.9988,16.0044,15.937,15.9482,334600.0
2005-10-24 09:30:00,28.57,28.88,28.57,28.78,355600.0,16.0437,16.2178,16.0437,16.1616,355600.0
2005-10-24 09:40:00,28.78,28.86,28.66,28.75,215000.0,16.1616,16.2066,16.0942,16.1448,215000.0
2005-10-24 09:50:00,28.83,29.0,28.73,28.93,239400.0,16.1897,16.2852,16.1336,16.2459,239400.0
2005-10-24 10:00:00,28.95,29.0,28.93,29.0,310200.0,16.2571,16.2852,16.2459,16.2852,310200.0
2005-10-24 10:10:00,28.99,29.02,28.83,28.83,220600.0,16.2796,16.2964,16.1897,16.1897,220600.0
2005-10-24 10:20:00,28.83,28.84,28.73,28.82,202600.0,16.1897,16.1953,16.1336,16.1841,202600.0
2005-10-24 10:30:00,28.82,28.85,28.75,28.82,115400.0,16.1841,16.2009,16.1448,16.1841,115400.0
2005-10-24 10:40:00,28.82,28.89,28.65,28.65,99200.0,16.1841,16.2234,16.0886,16.0886,99200.0
2005-10-24 10:50:00,28.65,28.8,28.61,28.68,108200.0,16.0886,16.1729,16.0662,16.1055,108200.0
2005-10-24 11:00:00,28.68,28.8,28.68,28.76,75600.0,16.1055,16.1729,16.1055,16.1504,75600.0
2005-10-24 11:10:00,28.78,28.86,28.69,28.83,85600.0,16.1616,16.2066,16.1111,16.1897,85600.0
2005-10-24 11:20:00,28.83,28.9,28.72,28.9,67200.0,16.1897,16.229,16.1279,16.229,67200.0
2005-10-24 11:30:00,28.9,28.94,28.81,28.85,90000.0,16.229,16.2515,16.1785,16.2009,90000.0
2005-10-24 11:40:00,28.86,29.0,28.86,28.95,155800.0,16.2066,16.2852,16.2066,16.2571,155800.0
2005-10-24 11:50:00,28.95,28.95,28.86,28.92,66800.0,16.2571,16.2571,16.2066,16.2403,66800.0
2005-10-24 12:00:00,28.92,29.0,28.91,28.98,139400.0,16.2403,16.2852,16.2346,16.2739,139400.0
2005-10-24 12:10:00,28.99,28.99,28.91,28.92,54600.0,16.2796,16.2796,16.2346,16.2403,54600.0
2005-10-24 12:20:00,28.93,29.03,28.9,29.03,169800.0,16.2459,16.302,16.229,16.302,169800.0
2005-10-24 12:30:00,29.03,29.18,29.03,29.1,179000.0,16.302,16.3863,16.302,16.3413,179000.0
2005-10-24 12:40:00,29.13,29.25,29.11,29.11,95600.0,16.3582,16.4256,16.3469,16.3469,95600.0
2005-10-24 12:50:00,29.12,29.2,29.11,29.13,38800.0,16.3526,16.3975,16.3469,16.3582,38800.0
2005-10-24 13:00:00,29.12,29.22,29.06,29.22,68200.0,16.3526,16.4087,16.3189,16.4087,68200.0
2005-10-24 13:10:00,29.23,29.3,29.14,29.19,65200.0,16.4143,16.4536,16.3638,16.3919,65200.0
2005-10-24 13:20:00,29.18,29.29,29.17,29.17,63000.0,16.3863,16.448,16.3806,16.3806,63000.0
2005-10-24 13:30:00,29.18,29.41,29.18,29.31,101200.0,16.3863,16.5154,16.3863,16.4593,101200.0
2005-10-24 13:40:00,29.31,29.31,29.23,29.27,126600.0,16.4593,16.4593,16.4143,16.4368,126600.0
2005-10-24 13:50:00,29.28,29.34,29.23,29.33,103600.0,16.4424,16.4761,16.4143,16.4705,103600.0
2005-10-24 14:00:00,29.33,29.48,29.32,29.4,156200.0,16.4705,16.5547,16.4649,16.5098,156200.0
2005-10-24 14:10:00,29.4,29.46,29.33,29.43,53400.0,16.5098,16.5435,16.4705,16.5266,53400.0
2005-10-24 14:20:00,29.44,29.46,29.31,29.35,47000.0,16.5323,16.5435,16.4593,16.4817,47000.0
2005-10-24 14:30:00,29.35,29.43,29.34,29.43,59400.0,16.4817,16.5266,16.4761,16.5266,59400.0
2005-10-24 14:40:00,29.43,29.44,29.38,29.38,56400.0,16.5266,16.5323,16.4986,16.4986,56400.0
2005-10-24 14:50:00,29.38,29.38,29.26,29.28,40400.0,16.4986,16.4986,16.4312,16.4424,40400.0
2005-10-24 15:00:00,29.29,29.44,29.29,29.43,132000.0,16.448,16.5323,16.448,16.5266,132000.0
2005-10-24 15:10:00,29.43,29.48,29.36,29.36,105600.0,16.5266,16.5547,16.4873,16.4873,105600.0
2005-10-24 15:20:00,29.38,29.44,29.36,29.38,115600.0,16.4986,16.5323,16.4873,16.4986,115600.0
2005-10-24 15:30:00,29.38,29.43,29.35,29.41,187800.0,16.4986,16.5266,16.4817,16.5154,187800.0
2005-10-24 15:40:00,29.41,29.45,29.36,29.42,267000.0,16.5154,16.5379,16.4873,16.521,267000.0
2005-10-24 15:50:00,29.43,29.54,29.42,29.52,443800.0,16.5266,16.5884,16.521,16.5772,443800.0
2005-10-25 09:30:00,29.55,29.76,29.53,29.76,138000.0,16.594,16.712,16.5828,16.712,138000.0
2005-10-25 09:40:00,29.74,29.91,29.65,29.71,257800.0,16.7007,16.7962,16.6502,16.6839,257800.0
2005-10-25 09:50:00,29.71,29.98,29.65,29.93,207600.0,16.6839,16.8355,16.6502,16.8074,207600.0
2005-10-25 10:00:00,29.93,30.09,29.88,29.91,220400.0,16.8074,16.8973,16.7793,16.7962,220400.0
2005-10-25 10:10:00,29.92,30.05,29.88,30.03,216200.0,16.8018,16.8748,16.7793,16.8636,216200.0
2005-10-25 10:20:00,30.05,30.27,29.99,30.23,251200.0,16.8748,16.9984,16.8411,16.9759,251200.0
2005-10-25 10:30:00,30.21,30.23,30.09,30.22,139200.0,16.9647,16.9759,16.8973,16.9703,139200.0
2005-10-25 10:40:00,30.21,30.23,30.11,30.2,196800.0,16.9647,16.9759,16.9085,16.959,196800.0
2005-10-25 10:50:00,30.21,30.24,30.17,30.21,99800.0,16.9647,16.9815,16.9422,16.9647,99800.0
2005-10-25 11:00:00,30.22,30.23,30.11,30.11,85400.0,16.9703,16.9759,16.9085,16.9085,85400.0
2005-10-25 11:10:00,30.11,30.13,29.9,29.93,168000.0,16.9085,16.9197,16.7906,16.8074,168000.0
2005-10-25 11:20:00,29.93,29.98,29.86,29.9,108400.0,16.8074,16.8355,16.7681,16.7906,108400.0
2005-10-25 11:30:00,29.9,29.91,29.7,29.73,108600.0,16.7906,16.7962,16.6783,16.6951,108600.0
2005-10-25 11:40:00,29.73,29.86,29.73,29.83,93600.0,16.6951,16.7681,16.6951,16.7513,93600.0
2005-10-25 11:50:00,29.83,29.95,29.83,29.87,87600.0,16.7513,16.8187,16.7513,16.7737,87600.0
2005-10-25 12:00:00,29.87,29.95,29.86,29.95,47400.0,16.7737,16.8187,16.7681,16.8187,47400.0
2005-10-25 12:10:00,29.93,30.03,29.84,30.0,94000.0,16.8074,16.8636,16.7569,16.8467,94000.0
2005-10-25 12:20:00,30.0,30.01,29.89,29.9,136800.0,16.8467,16.8523,16.785,16.7906,136800.0
2005-10-25 12:30:00,29.9,29.95,29.81,29.84,52000.0,16.7906,16.8187,16.74,16.7569,52000.0
2005-10-25 12:40:00,29.82,29.86,29.8,29.85,51400.0,16.7457,16.7681,16.7344,16.7625,51400.0
2005-10-25 12:50:00,29.84,29.85,29.7,29.73,61000.0,16.7569,16.7625,16.6783,16.6951,61000.0
2005-10-25 13:00:00,29.7,29.75,29.68,29.68,96200.0,16.6783,16.7063,16.667,16.667,96200.0
2005-10-25 13:10:00,29.67,29.7,29.65,29.68,72000.0,16.6614,16.6783,16.6502,16.667,72000.0
2005-10-25 13:20:00,29.68,29.68,29.56,29.57,84800.0,16.667,16.667,16.5996,16.6053,84800.0
2005-10-25 13:30:00,29.58,29.58,29.39,29.39,124000.0,16.6109,16.6109,16.5042,16.5042,124000.0
2005-10-25 13:40:00,29.39,29.5,29.35,29.47,220800.0,16.5042,16.566,16.4817,16.5491,220800.0
2005-10-25 13:50:00,29.47,29.47,29.34,29.38,158800.0,16.5491,16.5491,16.4761,16.4986,158800.0
2005-10-25 14:00:00,29.36,29.42,29.28,29.33,136400.0,16.4873,16.521,16.4424,16.4705,136400.0
2005-10-25 14:10:00,29.35,29.43,29.3,29.35,136600.0,16.4817,16.5266,16.4536,16.4817,136600.0
2005-10-25 14:20:00,29.35,29.36,29.25,29.33,104400.0,16.4817,16.4873,16.4256,16.4705,104400.0
2005-10-25 14:30:00,29.33,29.41,29.3,29.32,141600.0,16.4705,16.5154,16.4536,16.4649,141600.0
2005-10-25 14:40:00,29.32,29.46,29.3,29.43,147000.0,16.4649,16.5435,16.4536,16.5266,147000.0
2005-10-25 14:50:00,29.43,29.53,29.4,29.46,134400.0,16.5266,16.5828,16.5098,16.5435,134400.0
2005-10-25 15:00:00,29.46,29.46,29.31,29.42,264000.0,16.5435,16.5435,16.4593,16.521,264000.0
2005-10-25 15:10:00,29.42,29.54,29.37,29.4,200400.0,16.521,16.5884,16.493,16.5098,200400.0
2005-10-25 15:20:00,29.42,29.52,29.41,29.5,127000.0,16.521,16.5772,16.5154,16.566,127000.0
2005-10-25 15:30:00,29.51,29.51,29.43,29.5,101400.0,16.5716,16.5716,16.5266,16.566,101400.0
2005-10-25 15:40:00,29.5,29.62,29.5,29.59,108800.0,16.566,16.6333,16.566,16.6165,108800.0
2005-10-25 15:50:00,29.59,29.61,29.53,29.56,159200.0,16.6165,16.6277,16.5828,16.5996,159200.0
2005-10-26 09:30:00,29.56,29.75,29.47,29.75,113800.0,16.5996,16.7063,16.5491,16.7063,113800.0
2005-10-26 09:40:00,29.75,30.18,29.75,30.08,96200.0,16.7063,16.9478,16.7063,16.8917,96200.0
2005-10-26 09:50:00,30.08,30.33,30.08,30.16,155000.0,16.8917,17.032,16.8917,16.9366,155000.0
2005-10-26 10:00:00,30.17,30.22,30.13,30.13,237600.0,16.9422,16.9703,16.9197,16.9197,237600.0
2005-10-26 10:10:00,30.12,30.35,30.11,30.21,219200.0,16.9141,17.0433,16.9085,16.9647,219200.0
2005-10-26 10:20:00,30.21,30.33,30.13,30.14,129200.0,16.9647,17.032,16.9197,16.9254,129200.0
2005-10-26 10:30:00,30.13,30.25,30.11,30.16,157000.0,16.9197,16.9871,16.9085,16.9366,157000.0
2005-10-26 10:40:00,30.16,30.18,30.07,30.09,103400.0,16.9366,16.9478,16.886,16.8973,103400.0
2005-10-26 10:50:00,30.08,30.22,30.07,30.18,153200.0,16.8917,16.9703,16.886,16.9478,153200.0
2005-10-26 11:00:00,30.18,30.18,30.0,30.07,104000.0,16.9478,16.9478,16.8467,16.886,104000.0
2005-10-26 11:10:00,30.07,30.15,30.03,30.04,72800.0,16.886,16.931,16.8636,16.8692,72800.0
2005-10-26 11:20:00,30.04,30.18,30.03,30.17,70200.0,16.8692,16.9478,16.8636,16.9422,70200.0
2005-10-26 11:30:00,30.17,30.25,30.15,30.23,135400.0,16.9422,16.9871,16.931,16.9759,135400.0
2005-10-26 11:40:00,30.23,30.25,30.21,30.23,90200.0,16.9759,16.9871,16.9647,16.9759,90200.0
2005-10-26 11:50:00,30.23,30.25,30.13,30.16,68600.0,16.9759,16.9871,16.9197,16.9366,68600.0
2005-10-26 12:00:00,30.16,30.18,30.07,30.17,61200.0,16.9366,16.9478,16.886,16.9422,61200.0
2005-10-26 12:10:00,30.17,30.2,30.15,30.17,25800.0,16.9422,16.959,16.931,16.9422,25800.0
2005-10-26 12:20:00,30.17,30.17,30.09,30.09,31600.0,16.9422,16.9422,16.8973,16.8973,31600.0
2005-10-26 12:30:00,30.09,30.25,30.09,30.12,66400.0,16.8973,16.9871,16.8973,16.9141,66400.0
2005-10-26 12:40:00,30.13,30.19,30.06,30.16,77000.0,16.9197,16.9534,16.8804,16.9366,77000.0
2005-10-26 12:50:00,30.17,30.25,30.13,30.18,75000.0,16.9422,16.9871,16.9197,16.9478,75000.0
2005-10-26 13:00:00,30.18,30.21,30.08,30.18,75800.0,16.9478,16.9647,16.8917,16.9478,75800.0
2005-10-26 13:10:00,30.2,30.2,30.05,30.06,51800.0,16.959,16.959,16.8748,16.8804,51800.0
2005-10-26 13:20:00,30.06,30.07,30.0,30.05,112400.0,16.8804,16.886,16.8467,16.8748,112400.0
2005-10-26 13:30:00,30.06,30.08,29.9,29.9,115000.0,16.8804,16.8917,16.7906,16.7906,115000.0
2005-10-26 13:40:00,29.9,29.92,29.75,29.75,62400.0,16.7906,16.8018,16.7063,16.7063,62400.0
2005-10-26 13:50:00,29.74,29.82,29.68,29.77,89800.0,16.7007,16.7457,16.667,16.7176,89800.0
2005-10-26 14:00:00,29.78,29.98,29.77,29.94,95200.0,16.7232,16.8355,16.7176,16.813,95200.0
2005-10-26 14:10:00,29.94,29.97,29.85,29.96,70200.0,16.813,16.8299,16.7625,16.8243,70200.0
2005-10-26 14:20:00,29.96,30.08,29.92,29.92,64800.0,16.8243,16.8917,16.8018,16.8018,64800.0
2005-10-26 14:30:00,29.92,29.93,29.8,29.83,55200.0,16.8018,16.8074,16.7344,16.7513,55200.0
2005-10-26 14:40:00,29.83,29.93,29.83,29.9,62400.0,16.7513,16.8074,16.7513,16.7906,62400.0
2005-10-26 14:50:00,29.93,29.97,29.89,29.92,39000.0,16.8074,16.8299,16.785,16.8018,39000.0
2005-10-26 15:00:00,29.92,30.0,29.86,29.92,102200.0,16.8018,16.8467,16.7681,16.8018,102200.0
2005-10-26 15:10:00,29.93,29.93,29.86,29.89,136400.0,16.8074,16.8074,16.7681,16.785,136400.0
2005-10-26 15:20:00,29.89,29.9,29.83,29.84,89000.0,16.785,16.7906,16.7513,16.7569,89000.0
2005-10-26 15:30:00,29.84,29.84,29.7,29.71,133400.0,16.7569,16.7569,16.6783,16.6839,133400.0
2005-10-26 15:40:00,29.71,29.73,29.65,29.68,125400.0,16.6839,16.6951,16.6502,16.667,125400.0
2005-10-26 15:50:00,29.68,29.73,29.65,29.65,201200.0,16.667,16.6951,16.6502,16.6502,201200.0
2005-10-27 09:30:00,29.5,29.5,29.21,29.22,175400.0,16.566,16.566,16.4031,16.4087,175400.0
2005-10-27 09:40:00,29.25,29.34,29.13,29.16,82600.0,16.4256,16.4761,16.3582,16.375,82600.0
2005-10-27 09:50:00,29.16,29.18,28.88,28.97,222600.0,16.375,16.3863,16.2178,16.2683,222600.0
2005-10-27 10:00:00,28.98,29.02,28.82,29.0,113800.0,16.2739,16.2964,16.1841,16.2852,113800.0
2005-10-27 10:10:00,28.99,29.0,28.89,28.93,328200.0,16.2796,16.2852,16.2234,16.2459,328200.0
2005-10-27 10:20:00,28.88,28.89,28.61,28.66,216200.0,16.2178,16.2234,16.0662,16.0942,216200.0
2005-10-27 10:30:00,28.66,28.66,28.39,28.46,249800.0,16.0942,16.0942,15.9426,15.9819,249800.0
2005-10-27 10:40:00,28.47,28.66,28.46,28.53,145600.0,15.9875,16.0942,15.9819,16.0212,145600.0
2005-10-27 10:50:00,28.54,28.61,28.5,28.59,142000.0,16.0269,16.0662,16.0044,16.0549,142000.0
2005-10-27 11:00:00,28.59,28.67,28.58,28.64,161400.0,16.0549,16.0999,16.0493,16.083,161400.0
2005-10-27 11:10:00,28.64,28.88,28.63,28.87,122800.0,16.083,16.2178,16.0774,16.2122,122800.0
2005-10-27 11:20:00,28.87,28.88,28.76,28.76,57600.0,16.2122,16.2178,16.1504,16.1504,57600.0
2005-10-27 11:30:00,28.78,28.79,28.72,28.72,123600.0,16.1616,16.1672,16.1279,16.1279,123600.0
2005-10-27 11:40:00,28.73,28.83,28.63,28.78,114000.0,16.1336,16.1897,16.0774,16.1616,114000.0
2005-10-27 11:50:00,28.77,28.89,28.74,28.86,130000.0,16.156,16.2234,16.1392,16.2066,130000.0
2005-10-27 12:00:00,28.85,28.94,28.77,28.92,77800.0,16.2009,16.2515,16.156,16.2403,77800.0
2005-10-27 12:10:00,28.92,28.93,28.81,28.88,73200.0,16.2403,16.2459,16.1785,16.2178,73200.0
2005-10-27 12:20:00,28.89,28.91,28.83,28.84,17800.0,16.2234,16.2346,16.1897,16.1953,17800.0
2005-10-27 12:30:00,28.84,28.93,28.84,28.91,65600.0,16.1953,16.2459,16.1953,16.2346,65600.0
2005-10-27 12:40:00,28.92,29.02,28.86,28.89,78600.0,16.2403,16.2964,16.2066,16.2234,78600.0
2005-10-27 12:50:00,28.89,28.89,28.8,28.86,23200.0,16.2234,16.2234,16.1729,16.2066,23200.0
2005-10-27 13:00:00,28.86,28.97,28.85,28.94,28400.0,16.2066,16.2683,16.2009,16.2515,28400.0
2005-10-27 13:10:00,28.95,28.95,28.77,28.79,41400.0,16.2571,16.2571,16.156,16.1672,41400.0
2005-10-27 13:20:00,28.78,28.81,28.67,28.68,61800.0,16.1616,16.1785,16.0999,16.1055,61800.0
2005-10-27 13:30:00,28.66,28.85,28.65,28.83,97600.0,16.0942,16.2009,16.0886,16.1897,97600.0
2005-10-27 13:40:00,28.83,28.83,28.68,28.72,89200.0,16.1897,16.1897,16.1055,16.1279,89200.0
2005-10-27 13:50:00,28.72,28.83,28.72,28.83,85400.0,16.1279,16.1897,16.1279,16.1897,85400.0
2005-10-27 14:00:00,28.83,28.84,28.73,28.84,77000.0,16.1897,16.1953,16.1336,16.1953,77000.0
2005-10-27 14:10:00,28.84,28.84,28.74,28.74,71600.0,16.1953,16.1953,16.1392,16.1392,71600.0
2005-10-27 14:20:00,28.75,28.79,28.74,28.79,111400.0,16.1448,16.1672,16.1392,16.1672,111400.0
2005-10-27 14:30:00,28.79,28.83,28.74,28.74,105600.0,16.1672,16.1897,16.1392,16.1392,105600.0
2005-10-27 14:40:00,28.74,28.84,28.74,28.81,64800.0,16.1392,16.1953,16.1392,16.1785,64800.0
2005-10-27 14:50:00,28.81,28.82,28.71,28.78,87400.0,16.1785,16.1841,16.1223,16.1616,87400.0
2005-10-27 15:00:00,28.78,28.78,28.65,28.67,91200.0,16.1616,16.1616,16.0886,16.0999,91200.0
2005-10-27 15:10:00,28.67,28.81,28.67,28.81,91600.0,16.0999,16.1785,16.0999,16.1785,91600.0
2005-10-27 15:20:00,28.81,28.86,28.77,28.79,77400.0,16.1785,16.2066,16.156,16.1672,77400.0
2005-10-27 15:30:00,28.78,28.84,28.78,28.84,89600.0,16.1616,16.1953,16.1616,16.1953,89600.0
2005-10-27 15:40:00,28.84,28.97,28.84,28.92,157800.0,16.1953,16.2683,16.1953,16.2403,157800.0
2005-10-27 15:50:00,28.92,28.92,28.83,28.84,153400.0,16.2403,16.2403,16.1897,16.1953,153400.0
2005-10-28 09:30:00,29.15,29.48,29.15,29.47,142800.0,16.3694,16.5547,16.3694,16.5491,142800.0
2005-10-28 09:40:00,29.47,29.5,29.29,29.29,98200.0,16.5491,16.566,16.448,16.448,98200.0
2005-10-28 09:50:00,29.29,29.48,29.23,29.24,149600.0,16.448,16.5547,16.4143,16.4199,149600.0
2005-10-28 10:00:00,29.24,29.31,29.17,29.2,186800.0,16.4199,16.4593,16.3806,16.3975,186800.0
2005-10-28 10:10:00,29.2,29.2,29.01,29.03,167400.0,16.3975,16.3975,16.2908,16.302,167400.0
2005-10-28 10:20:00,29.03,29.03,28.81,28.84,243400.0,16.302,16.302,16.1785,16.1953,243400.0
2005-10-28 10:30:00,28.83,28.89,28.83,28.85,101200.0,16.1897,16.2234,16.1897,16.2009,101200.0
2005-10-28 10:40:00,28.85,28.85,28.77,28.8,54200.0,16.2009,16.2009,16.156,16.1729,54200.0
2005-10-28 10:50:00,28.8,28.89,28.8,28.88,119000.0,16.1729,16.2234,16.1729,16.2178,119000.0
2005-10-28 11:00:00,28.89,28.96,28.89,28.93,70400.0,16.2234,16.2627,16.2234,16.2459,70400.0
2005-10-28 11:10:00,28.92,29.11,28.92,29.0,68400.0,16.2403,16.3469,16.2403,16.2852,68400.0
2005-10-28 11:20:00,29.0,29.12,28.98,29.1,58400.0,16.2852,16.3526,16.2739,16.3413,58400.0
2005-10-28 11:30:00,29.1,29.1,28.99,29.0,119200.0,16.3413,16.3413,16.2796,16.2852,119200.0
2005-10-28 11:40:00,29.0,29.09,28.93,29.09,122800.0,16.2852,16.3357,16.2459,16.3357,122800.0
2005-10-28 11:50:00,29.09,29.3,29.05,29.3,61200.0,16.3357,16.4536,16.3133,16.4536,61200.0
2005-10-28 12:00:00,29.3,29.4,29.26,29.32,107800.0,16.4536,16.5098,16.4312,16.4649,107800.0
2005-10-28 12:10:00,29.32,29.4,29.32,29.34,70000.0,16.4649,16.5098,16.4649,16.4761,70000.0
2005-10-28 12:20:00,29.34,29.47,29.34,29.46,83800.0,16.4761,16.5491,16.4761,16.5435,83800.0
2005-10-28 12:30:00,29.45,29.55,29.45,29.5,124800.0,16.5379,16.594,16.5379,16.566,124800.0
2005-10-28 12:40:00,29.5,29.61,29.5,29.58,73600.0,16.566,16.6277,16.566,16.6109,73600.0
2005-10-28 12:50:00,29.58,29.58,29.42,29.46,87000.0,16.6109,16.6109,16.521,16.5435,87000.0
2005-10-28 13:00:00,29.47,29.52,29.43,29.5,49800.0,16.5491,16.5772,16.5266,16.566,49800.0
2005-10-28 13:10:00,29.5,29.58,29.5,29.57,62200.0,16.566,16.6109,16.566,16.6053,62200.0
2005-10-28 13:20:00,29.58,29.62,29.56,29.61,79400.0,16.6109,16.6333,16.5996,16.6277,79400.0
2005-10-28 13:30:00,29.6,29.67,29.58,29.67,113800.0,16.6221,16.6614,16.6109,16.6614,113800.0
2005-10-28 13:40:00,29.68,29.68,29.6,29.61,93000.0,16.667,16.667,16.6221,16.6277,93000.0
2005-10-28 13:50:00,29.61,29.72,29.61,29.71,96400.0,16.6277,16.6895,16.6277,16.6839,96400.0
2005-10-28 14:00:00,29.72,29.83,29.65,29.81,136400.0,16.6895,16.7513,16.6502,16.74,136400.0
2005-10-28 14:10:00,29.8,29.83,29.65,29.73,103600.0,16.7344,16.7513,16.6502,16.6951,103600.0
2005-10-28 14:20:00,29.73,29.85,29.73,29.83,92000.0,16.6951,16.7625,16.6951,16.7513,92000.0
2005-10-28 14:30:00,29.83,29.91,29.82,29.9,104000.0,16.7513,16.7962,16.7457,16.7906,104000.0
2005-10-28 14:40:00,29.91,30.0,29.91,29.93,208200.0,16.7962,16.8467,16.7962,16.8074,208200.0
2005-10-28 14:50:00,29.93,30.03,29.93,29.96,181000.0,16.8074,16.8636,16.8074,16.8243,181000.0
2005-10-28 15:00:00,29.94,29.99,29.93,29.97,120800.0,16.813,16.8411,16.8074,16.8299,120800.0
2005-10-28 15:10:00,29.97,29.97,29.9,29.9,92600.0,16.8299,16.8299,16.7906,16.7906,92600.0
2005-10-28 15:20:00,29.9,29.91,29.85,29.85,127400.0,16.7906,16.7962,16.7625,16.7625,127400.0
2005-10-28 15:30:00,29.85,29.98,29.82,29.93,103000.0,16.7625,16.8355,16.7457,16.8074,103000.0
2005-10-28 15:40:00,29.92,29.97,29.9,29.93,143200.0,16.8018,16.8299,16.7906,16.8074,143200.0
2005-10-28 15:50:00,29.93,29.98,29.9,29.92,208800.0,16.8074,16.8355,16.7906,16.8018,208800.0
2005-10-31 09:30:00,29.96,30.24,29.95,30.15,114400.0,16.8243,16.9815,16.8187,16.931,114400.0
2005-10-31 09:40:00,30.15,30.25,30.15,30.2,128800.0,16.931,16.9871,16.931,16.959,128800.0
2005-10-31 09:50:00,30.22,30.37,30.21,30.25,157600.0,16.9703,17.0545,16.9647,16.9871,157600.0
2005-10-31 10:00:00,30.26,30.26,30.09,30.1,66600.0,16.9927,16.9927,16.8973,16.9029,66600.0
2005-10-31 10:10:00,30.1,30.1,29.88,30.05,136400.0,16.9029,16.9029,16.7793,16.8748,136400.0
2005-10-31 10:20:00,30.05,30.14,30.0,30.02,112600.0,16.8748,16.9254,16.8467,16.858,112600.0
2005-10-31 10:30:00,30.02,30.17,30.02,30.1,98200.0,16.858,16.9422,16.858,16.9029,98200.0
2005-10-31 10:40:00,30.1,30.19,30.07,30.07,82600.0,16.9029,16.9534,16.886,16.886,82600.0
2005-10-31 10:50:00,30.06,30.06,29.9,30.02,110400.0,16.8804,16.8804,16.7906,16.858,110400.0
2005-10-31 11:00:00,30.04,30.04,29.97,29.98,129600.0,16.8692,16.8692,16.8299,16.8355,129600.0
2005-10-31 11:10:00,29.98,30.05,29.98,30.0,50000.0,16.8355,16.8748,16.8355,16.8467,50000.0
2005-10-31 11:20:00,30.0,30.13,30.0,30.13,62400.0,16.8467,16.9197,16.8467,16.9197,62400.0
2005-10-31 11:30:00,30.13,30.18,30.06,30.08,67200.0,16.9197,16.9478,16.8804,16.8917,67200.0
2005-10-31 11:40:00,30.08,30.11,29.99,30.03,117200.0,16.8917,16.9085,16.8411,16.8636,117200.0
2005-10-31 11:50:00,30.03,30.05,30.0,30.05,51000.0,16.8636,16.8748,16.8467,16.8748,51000.0
2005-10-31 12:00:00,30.04,30.06,30.0,30.06,67400.0,16.8692,16.8804,16.8467,16.8804,67400.0
2005-10-31 12:10:00,30.06,30.06,30.0,30.02,72800.0,16.8804,16.8804,16.8467,16.858,72800.0
2005-10-31 12:20:00,30.02,30.05,30.0,30.02,92800.0,16.858,16.8748,16.8467,16.858,92800.0
2005-10-31 12:30:00,30.03,30.1,30.0,30.09,95200.0,16.8636,16.9029,16.8467,16.8973,95200.0
2005-10-31 12:40:00,30.1,30.15,30.07,30.15,65400.0,16.9029,16.931,16.886,16.931,65400.0
2005-10-31 12:50:00,30.15,30.19,30.13,30.16,141200.0,16.931,16.9534,16.9197,16.9366,141200.0
2005-10-31 13:00:00,30.17,30.28,30.16,30.24,117000.0,16.9422,17.004,16.9366,16.9815,117000.0
2005-10-31 13:10:00,30.24,30.35,30.24,30.27,64800.0,16.9815,17.0433,16.9815,16.9984,64800.0
2005-10-31 13:20:00,30.27,30.3,30.18,30.2,74000.0,16.9984,17.0152,16.9478,16.959,74000.0
2005-10-31 13:30:00,30.2,30.22,30.18,30.22,69800.0,16.959,16.9703,16.9478,16.9703,69800.0
2005-10-31 13:40:00,30.22,30.22,30.15,30.15,37600.0,16.9703,16.9703,16.931,16.931,37600.0
2005-10-31 13:50:00,30.15,30.22,30.15,30.2,92200.0,16.931,16.9703,16.931,16.959,92200.0
2005-10-31 14:00:00,30.2,30.21,30.1,30.2,72600.0,16.959,16.9647,16.9029,16.959,72600.0
2005-10-31 14:10:00,30.19,30.21,30.16,30.16,55000.0,16.9534,16.9647,16.9366,16.9366,55000.0
2005-10-31 14:20:00,30.17,30.18,30.12,30.14,35200.0,16.9422,16.9478,16.9141,16.9254,35200.0
2005-10-31 14:30:00,30.14,30.2,30.13,30.18,44200.0,16.9254,16.959,16.9197,16.9478,44200.0
2005-10-31 14:40:00,30.18,30.2,30.16,30.18,98400.0,16.9478,16.959,16.9366,16.9478,98400.0
2005-10-31 14:50:00,30.18,30.2,30.17,30.18,88000.0,16.9478,16.959,16.9422,16.9478,88000.0
2005-10-31 15:00:00,30.17,30.2,30.16,30.19,161200.0,16.9422,16.959,16.9366,16.9534,161200.0
2005-10-31 15:10:00,30.2,30.2,30.13,30.14,131600.0,16.959,16.959,16.9197,16.9254,131600.0
2005-10-31 15:20:00,30.14,30.2,30.13,30.14,96400.0,16.9254,16.959,16.9197,16.9254,96400.0
2005-10-31 15:30:00,30.15,30.21,30.11,30.13,96000.0,16.931,16.9647,16.9085,16.9197,96000.0
2005-10-31 15:40:00,30.13,30.18,30.08,30.08,115600.0,16.9197,16.9478,16.8917,16.8917,115600.0
2005-10-31 15:50:00,30.08,30.14,29.97,29.98,217400.0,16.8917,16.9254,16.8299,16.8355,217400.0
2005-11-01 09:30:00,30.05,30.15,30.02,30.15,117200.0,16.8748,16.931,16.858,16.931,117200.0
2005-11-01 09:40:00,30.16,30.3,30.11,30.16,210400.0,16.9366,17.0152,16.9085,16.9366,210400.0
2005-11-01 09:50:00,30.16,30.24,30.11,30.18,146200.0,16.9366,16.9815,16.9085,16.9478,146200.0
2005-11-01 10:00:00,30.2,30.4,30.15,30.39,173800.0,16.959,17.0714,16.931,17.0657,173800.0
2005-11-01 10:10:00,30.38,30.47,30.36,30.47,174400.0,17.0601,17.1107,17.0489,17.1107,174400.0
2005-11-01 10:20:00,30.47,30.48,30.43,30.47,288800.0,17.1107,17.1163,17.0882,17.1107,288800.0
2005-11-01 10:30:00,30.47,30.69,30.44,30.65,224400.0,17.1107,17.2342,17.0938,17.2117,224400.0
2005-11-01 10:40:00,30.65,30.85,30.63,30.81,241200.0,17.2117,17.3241,17.2005,17.3016,241200.0
2005-11-01 10:50:00,30.8,30.83,30.75,30.8,152400.0,17.296,17.3128,17.2679,17.296,152400.0
2005-11-01 11:00:00,30.78,30.83,30.76,30.81,105200.0,17.2847,17.3128,17.2735,17.3016,105200.0
2005-11-01 11:10:00,30.81,30.82,30.68,30.72,170000.0,17.3016,17.3072,17.2286,17.2511,170000.0
2005-11-01 11:20:00,30.72,30.78,30.71,30.73,151200.0,17.2511,17.2847,17.2454,17.2567,151200.0
2005-11-01 11:30:00,30.73,30.83,30.73,30.79,167600.0,17.2567,17.3128,17.2567,17.2904,167600.0
2005-11-01 11:40:00,30.79,30.85,30.76,30.83,162600.0,17.2904,17.3241,17.2735,17.3128,162600.0
2005-11-01 11:50:00,30.83,30.85,30.82,30.85,111400.0,17.3128,17.3241,17.3072,17.3241,111400.0
2005-11-01 12:00:00,30.84,30.93,30.83,30.86,146000.0,17.3184,17.369,17.3128,17.3297,146000.0
2005-11-01 12:10:00,30.86,30.97,30.86,30.97,65000.0,17.3297,17.3914,17.3297,17.3914,65000.0
2005-11-01 12:20:00,30.97,30.98,30.8,30.9,93200.0,17.3914,17.3971,17.296,17.3521,93200.0
2005-11-01 12:30:00,30.9,30.97,30.88,30.95,61200.0,17.3521,17.3914,17.3409,17.3802,61200.0
2005-11-01 12:40:00,30.93,31.0,30.93,31.0,75600.0,17.369,17.4083,17.369,17.4083,75600.0
2005-11-01 12:50:00,31.02,31.06,30.99,31.05,88800.0,17.4195,17.442,17.4027,17.4364,88800.0
2005-11-01 13:00:00,31.05,31.14,31.03,31.14,76800.0,17.4364,17.4869,17.4251,17.4869,76800.0
2005-11-01 13:10:00,31.14,31.18,31.09,31.1,53600.0,17.4869,17.5094,17.4588,17.4644,53600.0
2005-11-01 13:20:00,31.1,31.19,31.08,31.13,42400.0,17.4644,17.515,17.4532,17.4813,42400.0
2005-11-01 13:30:00,31.12,31.2,31.04,31.15,93400.0,17.4757,17.5206,17.4308,17.4925,93400.0
2005-11-01 13:40:00,31.18,31.21,31.12,31.17,40800.0,17.5094,17.5262,17.4757,17.5038,40800.0
2005-11-01 13:50:00,31.17,31.17,31.08,31.11,47800.0,17.5038,17.5038,17.4532,17.4701,47800.0
2005-11-01 14:00:00,31.11,31.15,31.05,31.06,69400.0,17.4701,17.4925,17.4364,17.442,69400.0
2005-11-01 14:10:00,31.06,31.1,30.88,31.1,116800.0,17.442,17.4644,17.3409,17.4644,116800.0
2005-11-01 14:20:00,31.09,31.16,31.0,31.12,113200.0,17.4588,17.4981,17.4083,17.4757,113200.0
2005-11-01 14:30:00,31.13,31.16,31.08,31.08,123400.0,17.4813,17.4981,17.4532,17.4532,123400.0
2005-11-01 14:40:00,31.09,31.15,30.99,31.04,171400.0,17.4588,17.4925,17.4027,17.4308,171400.0
2005-11-01 14:50:00,31.04,31.1,31.02,31.09,117400.0,17.4308,17.4644,17.4195,17.4588,117400.0
2005-11-01 15:00:00,31.09,31.09,30.97,30.97,123400.0,17.4588,17.4588,17.3914,17.3914,123400.0
2005-11-01 15:10:00,30.97,31.07,30.96,31.05,98000.0,17.3914,17.4476,17.3858,17.4364,98000.0
2005-11-01 15:20:00,31.05,31.11,31.03,31.05,124600.0,17.4364,17.4701,17.4251,17.4364,124600.0
2005-11-01 15:30:00,31.06,31.09,31.05,31.06,97000.0,17.442,17.4588,17.4364,17.442,97000.0
2005-11-01 15:40:00,31.06,31.21,31.06,31.18,250200.0,17.442,17.5262,17.442,17.5094,250200.0
2005-11-01 15:50:00,31.18,31.2,31.15,31.17,262800.0,17.5094,17.5206,17.4925,17.5038,262800.0
2005-11-02 09:30:00,31.09,31.28,31.05,31.18,202200.0,17.4588,17.5655,17.4364,17.5094,202200.0
2005-11-02 09:40:00,31.17,31.41,31.02,31.29,179600.0,17.5038,17.6385,17.4195,17.5711,179600.0
2005-11-02 09:50:00,31.31,31.36,31.2,31.29,93800.0,17.5824,17.6105,17.5206,17.5711,93800.0
2005-11-02 10:00:00,31.29,31.29,31.13,31.14,153000.0,17.5711,17.5711,17.4813,17.4869,153000.0
2005-11-02 10:10:00,31.14,31.28,31.09,31.23,167600.0,17.4869,17.5655,17.4588,17.5374,167600.0
2005-11-02 10:20:00,31.23,31.33,31.2,31.2,214400.0,17.5374,17.5936,17.5206,17.5206,214400.0
2005-11-02 10:30:00,31.22,31.33,31.2,31.33,178800.0,17.5318,17.5936,17.5206,17.5936,178800.0
2005-11-02 10:40:00,31.34,31.5,31.33,31.49,113600.0,17.5992,17.6891,17.5936,17.6835,113600.0
2005-11-02 10:50:00,31.47,31.49,31.28,31.28,103200.0,17.6722,17.6835,17.5655,17.5655,103200.0
2005-11-02 11:00:00,31.28,31.5,31.28,31.46,122400.0,17.5655,17.6891,17.5655,17.6666,122400.0
2005-11-02 11:10:00,31.48,31.5,31.39,31.5,108000.0,17.6778,17.6891,17.6273,17.6891,108000.0
2005-11-02 11:20:00,31.5,31.5,31.44,31.47,98200.0,17.6891,17.6891,17.6554,17.6722,98200.0
2005-11-02 11:30:00,31.47,31.58,31.45,31.53,191800.0,17.6722,17.734,17.661,17.7059,191800.0
2005-11-02 11:40:00,31.53,31.54,31.43,31.45,98000.0,17.7059,17.7115,17.6498,17.661,98000.0
2005-11-02 11:50:00,31.45,31.49,31.41,31.41,60600.0,17.661,17.6835,17.6385,17.6385,60600.0
2005-11-02 12:00:00,31.41,31.42,31.35,31.4,182400.0,17.6385,17.6441,17.6048,17.6329,182400.0
2005-11-02 12:10:00,31.39,31.39,31.31,31.35,86800.0,17.6273,17.6273,17.5824,17.6048,86800.0
2005-11-02 12:20:00,31.34,31.39,31.32,31.36,72600.0,17.5992,17.6273,17.588,17.6105,72600.0
2005-11-02 12:30:00,31.36,31.43,31.33,31.43,75200.0,17.6105,17.6498,17.5936,17.6498,75200.0
2005-11-02 12:40:00,31.41,31.48,31.41,31.48,69600.0,17.6385,17.6778,17.6385,17.6778,69600.0
2005-11-02 12:50:00,31.48,31.5,31.38,31.45,72800.0,17.6778,17.6891,17.6217,17.661,72800.0
2005-11-02 13:00:00,31.44,31.45,31.39,31.43,72200.0,17.6554,17.661,17.6273,17.6498,72200.0
2005-11-02 13:10:00,31.42,31.42,31.38,31.39,41600.0,17.6441,17.6441,17.6217,17.6273,41600.0
2005-11-02 13:20:00,31.39,31.43,31.39,31.41,91400.0,17.6273,17.6498,17.6273,17.6385,91400.0
2005-11-02 13:30:00,31.41,31.41,31.35,31.39,47600.0,17.6385,17.6385,17.6048,17.6273,47600.0
2005-11-02 13:40:00,31.39,31.42,31.38,31.39,38800.0,17.6273,17.6441,17.6217,17.6273,38800.0
2005-11-02 13:50:00,31.39,31.43,31.36,31.42,42400.0,17.6273,17.6498,17.6105,17.6441,42400.0
2005-11-02 14:00:00,31.43,31.53,31.42,31.49,112600.0,17.6498,17.7059,17.6441,17.6835,112600.0
2005-11-02 14:10:00,31.5,31.55,31.5,31.55,127800.0,17.6891,17.7171,17.6891,17.7171,127800.0
2005-11-02 14:20:00,31.55,31.61,31.54,31.56,163600.0,17.7171,17.7508,17.7115,17.7228,163600.0
2005-11-02 14:30:00,31.57,31.61,31.55,31.57,76600.0,17.7284,17.7508,17.7171,17.7284,76600.0
2005-11-02 14:40:00,31.57,31.63,31.57,31.62,97600.0,17.7284,17.7621,17.7284,17.7565,97600.0
2005-11-02 14:50:00,31.62,31.64,31.53,31.56,110000.0,17.7565,17.7677,17.7059,17.7228,110000.0
2005-11-02 15:00:00,31.57,31.63,31.57,31.6,106200.0,17.7284,17.7621,17.7284,17.7452,106200.0
2005-11-02 15:10:00,31.6,31.64,31.6,31.64,174200.0,17.7452,17.7677,17.7452,17.7677,174200.0
2005-11-02 15:20:00,31.65,31.7,31.61,31.63,120800.0,17.7733,17.8014,17.7508,17.7621,120800.0
2005-11-02 15:30:00,31.63,31.63,31.55,31.6,208400.0,17.7621,17.7621,17.7171,17.7452,208400.0
2005-11-02 15:40:00,31.6,31.61,31.56,31.61,148400.0,17.7452,17.7508,17.7228,17.7508,148400.0
2005-11-02 15:50:00,31.61,31.67,31.59,31.67,196800.0,17.7508,17.7845,17.7396,17.7845,196800.0
2005-11-03 09:30:00,31.78,31.84,31.75,31.84,141800.0,17.8463,17.88,17.8295,17.88,141800.0
2005-11-03 09:40:00,31.88,31.97,31.77,31.9,92200.0,17.9025,17.953,17.8407,17.9137,92200.0
2005-11-03 09:50:00,31.9,31.95,31.86,31.89,181000.0,17.9137,17.9418,17.8912,17.9081,181000.0
2005-11-03 10:00:00,31.89,31.96,31.85,31.91,166600.0,17.9081,17.9474,17.8856,17.9193,166600.0
2005-11-03 10:10:00,31.91,31.91,31.75,31.8,332000.0,17.9193,17.9193,17.8295,17.8575,332000.0
2005-11-03 10:20:00,31.78,31.8,31.57,31.63,181400.0,17.8463,17.8575,17.7284,17.7621,181400.0
2005-11-03 10:30:00,31.63,31.7,31.6,31.65,307600.0,17.7621,17.8014,17.7452,17.7733,307600.0
2005-11-03 10:40:00,31.6,31.7,31.55,31.63,138200.0,17.7452,17.8014,17.7171,17.7621,138200.0
2005-11-03 10:50:00,31.64,31.68,31.56,31.56,119200.0,17.7677,17.7901,17.7228,17.7228,119200.0
2005-11-03 11:00:00,31.55,31.56,31.46,31.53,161800.0,17.7171,17.7228,17.6666,17.7059,161800.0
2005-11-03 11:10:00,31.53,31.6,31.52,31.56,127000.0,17.7059,17.7452,17.7003,17.7228,127000.0
2005-11-03 11:20:00,31.55,31.72,31.52,31.71,80400.0,17.7171,17.8126,17.7003,17.807,80400.0
2005-11-03 11:30:00,31.72,31.72,31.65,31.68,58000.0,17.8126,17.8126,17.7733,17.7901,58000.0
2005-11-03 11:40:00,31.68,31.72,31.67,31.67,53000.0,17.7901,17.8126,17.7845,17.7845,53000.0
2005-11-03 11:50:00,31.67,31.68,31.64,31.66,33200.0,17.7845,17.7901,17.7677,17.7789,33200.0
2005-11-03 12:00:00,31.65,31.7,31.65,31.68,24000.0,17.7733,17.8014,17.7733,17.7901,24000.0
2005-11-03 12:10:00,31.7,31.71,31.66,31.7,85600.0,17.8014,17.807,17.7789,17.8014,85600.0
2005-11-03 12:20:00,31.71,31.71,31.68,31.68,51600.0,17.807,17.807,17.7901,17.7901,51600.0
2005-11-03 12:30:00,31.68,31.74,31.68,31.73,64200.0,17.7901,17.8238,17.7901,17.8182,64200.0
2005-11-03 12:40:00,31.74,31.74,31.66,31.69,35600.0,17.8238,17.8238,17.7789,17.7958,35600.0
2005-11-03 12:50:00,31.71,31.71,31.67,31.7,34200.0,17.807,17.807,17.7845,17.8014,34200.0
2005-11-03 13:00:00,31.7,31.71,31.57,31.6,61600.0,17.8014,17.807,17.7284,17.7452,61600.0
2005-11-03 13:10:00,31.61,31.67,31.61,31.67,46800.0,17.7508,17.7845,17.7508,17.7845,46800.0
2005-11-03 13:20:00,31.67,31.7,31.66,31.7,57600.0,17.7845,17.8014,17.7789,17.8014,57600.0
2005-11-03 13:30:00,31.7,31.7,31.58,31.61,58000.0,17.8014,17.8014,17.734,17.7508,58000.0
2005-11-03 13:40:00,31.61,31.63,31.55,31.58,62000.0,17.7508,17.7621,17.7171,17.734,62000.0
2005-11-03 13:50:00,31.58,31.68,31.55,31.66,37000.0,17.734,17.7901,17.7171,17.7789,37000.0
2005-11-03 14:00:00,31.68,31.75,31.67,31.69,72400.0,17.7901,17.8295,17.7845,17.7958,72400.0
2005-11-03 14:10:00,31.7,31.72,31.56,31.58,108800.0,17.8014,17.8126,17.7228,17.734,108800.0
2005-11-03 14:20:00,31.58,31.61,31.46,31.49,106200.0,17.734,17.7508,17.6666,17.6835,106200.0
2005-11-03 14:30:00,31.49,31.5,31.45,31.46,66600.0,17.6835,17.6891,17.661,17.6666,66600.0
2005-11-03 14:40:00,31.44,31.45,31.25,31.26,269200.0,17.6554,17.661,17.5487,17.5543,269200.0
2005-11-03 14:50:00,31.25,31.41,31.25,31.41,197200.0,17.5487,17.6385,17.5487,17.6385,197200.0
2005-11-03 15:00:00,31.41,31.41,31.29,31.38,57200.0,17.6385,17.6385,17.5711,17.6217,57200.0
2005-11-03 15:10:00,31.38,31.38,31.2,31.22,96600.0,17.6217,17.6217,17.5206,17.5318,96600.0
2005-11-03 15:20:00,31.21,31.27,31.13,31.17,153400.0,17.5262,17.5599,17.4813,17.5038,153400.0
2005-11-03 15:30:00,31.18,31.22,31.17,31.2,142600.0,17.5094,17.5318,17.5038,17.5206,142600.0
2005-11-03 15:40:00,31.2,31.3,31.19,31.25,205200.0,17.5206,17.5768,17.515,17.5487,205200.0
2005-11-03 15:50:00,31.24,31.25,31.19,31.23,270600.0,17.5431,17.5487,17.515,17.5374,270600.0
2005-11-04 09:30:00,31.18,31.2,30.85,30.85,163000.0,17.5094,17.5206,17.3241,17.3241,163000.0
2005-11-04 09:40:00,30.85,30.85,30.65,30.82,297800.0,17.3241,17.3241,17.2117,17.3072,297800.0
2005-11-04 09:50:00,30.8,30.82,30.49,30.54,248000.0,17.296,17.3072,17.1219,17.15,248000.0
2005-11-04 10:00:00,30.55,30.64,30.41,30.41,253200.0,17.1556,17.2061,17.077,17.077,253200.0
2005-11-04 10:10:00,30.41,30.56,30.4,30.52,188400.0,17.077,17.1612,17.0714,17.1387,188400.0
2005-11-04 10:20:00,30.51,30.6,30.39,30.5,121200.0,17.1331,17.1837,17.0657,17.1275,121200.0
2005-11-04 10:30:00,30.52,30.55,30.45,30.45,176600.0,17.1387,17.1556,17.0994,17.0994,176600.0
2005-11-04 10:40:00,30.45,30.46,30.34,30.34,118200.0,17.0994,17.105,17.0377,17.0377,118200.0
2005-11-04 10:50:00,30.35,30.41,30.32,30.33,127600.0,17.0433,17.077,17.0264,17.032,127600.0
2005-11-04 11:00:00,30.33,30.43,30.27,30.34,163000.0,17.032,17.0882,16.9984,17.0377,163000.0
2005-11-04 11:10:00,30.36,30.45,30.36,30.39,100200.0,17.0489,17.0994,17.0489,17.0657,100200.0
2005-11-04 11:20:00,30.38,30.5,30.36,30.48,116200.0,17.0601,17.1275,17.0489,17.1163,116200.0
2005-11-04 11:30:00,30.48,30.5,30.4,30.4,49800.0,17.1163,17.1275,17.0714,17.0714,49800.0
2005-11-04 11:40:00,30.4,30.53,30.26,30.43,75000.0,17.0714,17.1444,16.9927,17.0882,75000.0
2005-11-04 11:50:00,30.43,30.53,30.43,30.49,44200.0,17.0882,17.1444,17.0882,17.1219,44200.0
2005-11-04 12:00:00,30.49,30.55,30.42,30.53,71600.0,17.1219,17.1556,17.0826,17.1444,71600.0
2005-11-04 12:10:00,30.53,30.65,30.53,30.61,77200.0,17.1444,17.2117,17.1444,17.1893,77200.0
2005-11-04 12:20:00,30.61,30.75,30.61,30.72,63200.0,17.1893,17.2679,17.1893,17.2511,63200.0
2005-11-04 12:30:00,30.7,30.79,30.67,30.79,60000.0,17.2398,17.2904,17.223,17.2904,60000.0
2005-11-04 12:40:00,30.8,30.81,30.74,30.79,58800.0,17.296,17.3016,17.2623,17.2904,58800.0
2005-11-04 12:50:00,30.79,30.88,30.78,30.79,81600.0,17.2904,17.3409,17.2847,17.2904,81600.0
2005-11-04 13:00:00,30.79,30.81,30.75,30.8,51000.0,17.2904,17.3016,17.2679,17.296,51000.0
2005-11-04 13:10:00,30.8,30.82,30.77,30.81,81200.0,17.296,17.3072,17.2791,17.3016,81200.0
2005-11-04 13:20:00,30.81,30.86,30.78,30.84,67400.0,17.3016,17.3297,17.2847,17.3184,67400.0
2005-11-04 13:30:00,30.85,30.86,30.79,30.83,52200.0,17.3241,17.3297,17.2904,17.3128,52200.0
2005-11-04 13:40:00,30.83,30.86,30.83,30.84,50200.0,17.3128,17.3297,17.3128,17.3184,50200.0
2005-11-04 13:50:00,30.84,30.88,30.8,30.8,58000.0,17.3184,17.3409,17.296,17.296,58000.0
2005-11-04 14:00:00,30.8,30.95,30.74,30.95,83200.0,17.296,17.3802,17.2623,17.3802,83200.0
2005-11-04 14:10:00,30.95,30.95,30.85,30.86,67200.0,17.3802,17.3802,17.3241,17.3297,67200.0
2005-11-04 14:20:00,30.86,31.02,30.86,31.0,78600.0,17.3297,17.4195,17.3297,17.4083,78600.0
2005-11-04 14:30:00,31.0,31.02,30.88,30.93,81000.0,17.4083,17.4195,17.3409,17.369,81000.0
2005-11-04 14:40:00,30.93,30.95,30.89,30.93,98200.0,17.369,17.3802,17.3465,17.369,98200.0
2005-11-04 14:50:00,30.93,31.07,30.93,31.03,93600.0,17.369,17.4476,17.369,17.4251,93600.0
2005-11-04 15:00:00,31.02,31.05,30.93,31.0,76400.0,17.4195,17.4364,17.369,17.4083,76400.0
2005-11-04 15:10:00,31.0,31.07,30.99,31.07,75200.0,17.4083,17.4476,17.4027,17.4476,75200.0
2005-11-04 15:20:00,31.07,31.13,31.02,31.02,99200.0,17.4476,17.4813,17.4195,17.4195,99200.0
2005-11-04 15:30:00,31.02,31.05,31.0,31.04,80600.0,17.4195,17.4364,17.4083,17.4308,80600.0
2005-11-04 15:40:00,31.04,31.15,31.04,31.14,133000.0,17.4308,17.4925,17.4308,17.4869,133000.0
2005-11-04 15:50:00,31.15,31.18,31.11,31.12,157200.0,17.4925,17.5094,17.4701,17.4757,157200.0
2005-11-07 09:30:00,30.95,31.2,30.83,31.18,188000.0,17.3802,17.5206,17.3128,17.5094,188000.0
2005-11-07 09:40:00,31.19,31.19,30.9,30.93,195200.0,17.515,17.515,17.3521,17.369,195200.0
2005-11-07 09:50:00,30.9,30.9,30.6,30.61,178200.0,17.3521,17.3521,17.1837,17.1893,178200.0
2005-11-07 10:00:00,30.61,30.61,30.43,30.43,182200.0,17.1893,17.1893,17.0882,17.0882,182200.0
2005-11-07 10:10:00,30.43,30.53,30.38,30.5,169800.0,17.0882,17.1444,17.0601,17.1275,169800.0
2005-11-07 10:20:00,30.5,30.61,30.43,30.6,127200.0,17.1275,17.1893,17.0882,17.1837,127200.0
2005-11-07 10:30:00,30.61,30.8,30.6,30.76,110200.0,17.1893,17.296,17.1837,17.2735,110200.0
2005-11-07 10:40:00,30.75,30.86,30.74,30.84,93800.0,17.2679,17.3297,17.2623,17.3184,93800.0
2005-11-07 10:50:00,30.85,30.99,30.84,30.94,93400.0,17.3241,17.4027,17.3184,17.3746,93400.0
2005-11-07 11:00:00,30.93,30.94,30.76,30.79,90600.0,17.369,17.3746,17.2735,17.2904,90600.0
2005-11-07 11:10:00,30.79,30.91,30.27,30.87,94600.0,17.2904,17.3578,16.9984,17.3353,94600.0
2005-11-07 11:20:00,30.89,30.91,30.84,30.91,48600.0,17.3465,17.3578,17.3184,17.3578,48600.0
2005-11-07 11:30:00,30.91,31.03,30.91,31.03,53000.0,17.3578,17.4251,17.3578,17.4251,53000.0
2005-11-07 11:40:00,31.05,31.05,30.9,31.0,103800.0,17.4364,17.4364,17.3521,17.4083,103800.0
2005-11-07 11:50:00,31.0,31.04,30.93,30.93,40400.0,17.4083,17.4308,17.369,17.369,40400.0
2005-11-07 12:00:00,30.93,31.02,30.93,30.98,43600.0,17.369,17.4195,17.369,17.3971,43600.0
2005-11-07 12:10:00,31.0,31.0,30.97,31.0,54800.0,17.4083,17.4083,17.3914,17.4083,54800.0
2005-11-07 12:20:00,31.0,31.08,30.97,30.98,79400.0,17.4083,17.4532,17.3914,17.3971,79400.0
2005-11-07 12:30:00,30.98,31.02,30.93,30.97,62000.0,17.3971,17.4195,17.369,17.3914,62000.0
2005-11-07 12:40:00,30.97,31.09,30.95,31.02,34600.0,17.3914,17.4588,17.3802,17.4195,34600.0
2005-11-07 12:50:00,31.04,31.07,30.99,31.0,24800.0,17.4308,17.4476,17.4027,17.4083,24800.0
2005-11-07 13:00:00,31.02,31.02,30.96,31.0,19800.0,17.4195,17.4195,17.3858,17.4083,19800.0
2005-11-07 13:10:00,31.0,31.06,30.98,31.05,27200.0,17.4083,17.442,17.3971,17.4364,27200.0
2005-11-07 13:20:00,31.04,31.05,30.98,31.03,25600.0,17.4308,17.4364,17.3971,17.4251,25600.0
2005-11-07 13:30:00,31.05,31.09,31.0,31.09,26600.0,17.4364,17.4588,17.4083,17.4588,26600.0
2005-11-07 13:40:00,31.09,31.15,31.04,31.06,55000.0,17.4588,17.4925,17.4308,17.442,55000.0
2005-11-07 13:50:00,31.07,31.12,31.05,31.09,60800.0,17.4476,17.4757,17.4364,17.4588,60800.0
2005-11-07 14:00:00,31.07,31.2,31.04,31.18,47400.0,17.4476,17.5206,17.4308,17.5094,47400.0
2005-11-07 14:10:00,31.2,31.23,31.1,31.18,74600.0,17.5206,17.5374,17.4644,17.5094,74600.0
2005-11-07 14:20:00,31.19,31.22,31.09,31.22,52200.0,17.515,17.5318,17.4588,17.5318,52200.0
2005-11-07 14:30:00,31.23,31.28,31.18,31.28,48800.0,17.5374,17.5655,17.5094,17.5655,48800.0
2005-11-07 14:40:00,31.29,31.33,31.23,31.23,92400.0,17.5711,17.5936,17.5374,17.5374,92400.0
2005-11-07 14:50:00,31.23,31.34,31.23,31.27,65400.0,17.5374,17.5992,17.5374,17.5599,65400.0
2005-11-07 15:00:00,31.26,31.27,31.21,31.24,59400.0,17.5543,17.5599,17.5262,17.5431,59400.0
2005-11-07 15:10:00,31.23,31.31,31.19,31.25,85600.0,17.5374,17.5824,17.515,17.5487,85600.0
2005-11-07 15:20:00,31.26,31.3,31.23,31.29,104200.0,17.5543,17.5768,17.5374,17.5711,104200.0
2005-11-07 15:30:00,31.29,31.33,31.26,31.28,121800.0,17.5711,17.5936,17.5543,17.5655,121800.0
2005-11-07 15:40:00,31.29,31.34,31.25,31.32,116400.0,17.5711,17.5992,17.5487,17.588,116400.0
2005-11-07 15:50:00,31.33,31.36,31.25,31.29,148400.0,17.5936,17.6105,17.5487,17.5711,148400.0
2005-11-08 09:30:00,31.25,31.25,30.95,31.04,184200.0,17.5487,17.5487,17.3802,17.4308,184200.0
2005-11-08 09:40:00,31.03,31.11,30.94,31.0,153000.0,17.4251,17.4701,17.3746,17.4083,153000.0
2005-11-08 09:50:00,30.99,31.02,30.85,30.86,114800.0,17.4027,17.4195,17.3241,17.3297,114800.0
2005-11-08 10:00:00,30.86,31.0,30.85,30.97,125400.0,17.3297,17.4083,17.3241,17.3914,125400.0
2005-11-08 10:10:00,30.97,30.97,30.91,30.93,53800.0,17.3914,17.3914,17.3578,17.369,53800.0
2005-11-08 10:20:00,30.91,30.94,30.85,30.88,86200.0,17.3578,17.3746,17.3241,17.3409,86200.0
2005-11-08 10:30:00,30.89,31.03,30.88,30.88,100200.0,17.3465,17.4251,17.3409,17.3409,100200.0
2005-11-08 10:40:00,30.88,30.97,30.86,30.92,35000.0,17.3409,17.3914,17.3297,17.3634,35000.0
2005-11-08 10:50:00,30.91,31.0,30.91,30.96,35400.0,17.3578,17.4083,17.3578,17.3858,35400.0
2005-11-08 11:00:00,30.99,31.05,30.97,31.0,34400.0,17.4027,17.4364,17.3914,17.4083,34400.0
2005-11-08 11:10:00,31.06,31.17,31.02,31.15,65600.0,17.442,17.5038,17.4195,17.4925,65600.0
2005-11-08 11:20:00,31.15,31.23,31.14,31.17,90400.0,17.4925,17.5374,17.4869,17.5038,90400.0
2005-11-08 11:30:00,31.17,31.22,31.16,31.2,44000.0,17.5038,17.5318,17.4981,17.5206,44000.0
2005-11-08 11:40:00,31.2,31.37,31.2,31.37,55000.0,17.5206,17.6161,17.5206,17.6161,55000.0
2005-11-08 11:50:00,31.35,31.43,31.35,31.38,94200.0,17.6048,17.6498,17.6048,17.6217,94200.0
2005-11-08 12:00:00,31.4,31.42,31.31,31.33,41800.0,17.6329,17.6441,17.5824,17.5936,41800.0
2005-11-08 12:10:00,31.34,31.39,31.31,31.31,36000.0,17.5992,17.6273,17.5824,17.5824,36000.0
2005-11-08 12:20:00,31.31,31.35,31.29,31.33,52000.0,17.5824,17.6048,17.5711,17.5936,52000.0
2005-11-08 12:30:00,31.33,31.36,31.28,31.28,28800.0,17.5936,17.6105,17.5655,17.5655,28800.0
2005-11-08 12:40:00,31.29,31.31,31.28,31.29,31000.0,17.5711,17.5824,17.5655,17.5711,31000.0
2005-11-08 12:50:00,31.28,31.36,31.27,31.35,30600.0,17.5655,17.6105,17.5599,17.6048,30600.0
2005-11-08 13:00:00,31.34,31.36,31.3,31.3,13200.0,17.5992,17.6105,17.5768,17.5768,13200.0
2005-11-08 13:10:00,31.29,31.29,31.18,31.24,59000.0,17.5711,17.5711,17.5094,17.5431,59000.0
2005-11-08 13:20:00,31.25,31.35,31.25,31.34,25800.0,17.5487,17.6048,17.5487,17.5992,25800.0
2005-11-08 13:30:00,31.35,31.38,31.28,31.36,31400.0,17.6048,17.6217,17.5655,17.6105,31400.0
2005-11-08 13:40:00,31.36,31.43,31.33,31.42,63600.0,17.6105,17.6498,17.5936,17.6441,63600.0
2005-11-08 13:50:00,31.4,31.4,31.27,31.29,55800.0,17.6329,17.6329,17.5599,17.5711,55800.0
2005-11-08 14:00:00,31.29,31.38,31.25,31.36,37200.0,17.5711,17.6217,17.5487,17.6105,37200.0
2005-11-08 14:10:00,31.35,31.38,31.3,31.32,33000.0,17.6048,17.6217,17.5768,17.588,33000.0
2005-11-08 14:20:00,31.32,31.41,31.32,31.41,32800.0,17.588,17.6385,17.588,17.6385,32800.0
2005-11-08 14:30:00,31.39,31.4,31.29,31.35,50000.0,17.6273,17.6329,17.5711,17.6048,50000.0
2005-11-08 14:40:00,31.36,31.38,31.32,31.38,20400.0,17.6105,17.6217,17.588,17.6217,20400.0
2005-11-08 14:50:00,31.36,31.37,31.31,31.33,27600.0,17.6105,17.6161,17.5824,17.5936,27600.0
2005-11-08 15:00:00,31.34,31.36,31.32,31.34,19400.0,17.5992,17.6105,17.588,17.5992,19400.0
2005-11-08 15:10:00,31.34,31.36,31.31,31.34,32600.0,17.5992,17.6105,17.5824,17.5992,32600.0
2005-11-08 15:20:00,31.35,31.36,31.3,31.32,46200.0,17.6048,17.6105,17.5768,17.588,46200.0
2005-11-08 15:30:00,31.32,31.33,31.24,31.24,42800.0,17.588,17.5936,17.5431,17.5431,42800.0
2005-11-08 15:40:00,31.23,31.26,31.21,31.23,71200.0,17.5374,17.5543,17.5262,17.5374,71200.0
2005-11-08 15:50:00,31.21,31.25,31.2,31.22,93800.0,17.5262,17.5487,17.5206,17.5318,93800.0
2005-11-09 09:30:00,31.38,31.38,31.2,31.36,138800.0,17.6217,17.6217,17.5206,17.6105,138800.0
2005-11-09 09:40:00,31.34,31.5,31.21,31.5,129800.0,17.5992,17.6891,17.5262,17.6891,129800.0
2005-11-09 09:50:00,31.5,31.71,31.38,31.46,206800.0,17.6891,17.807,17.6217,17.6666,206800.0
2005-11-09 10:00:00,31.47,31.63,31.34,31.57,136200.0,17.6722,17.7621,17.5992,17.7284,136200.0
2005-11-09 10:10:00,31.53,31.65,31.53,31.59,93200.0,17.7059,17.7733,17.7059,17.7396,93200.0
2005-11-09 10:20:00,31.57,31.68,31.46,31.52,216200.0,17.7284,17.7901,17.6666,17.7003,216200.0
2005-11-09 10:30:00,31.51,31.64,31.48,31.61,135000.0,17.6947,17.7677,17.6778,17.7508,135000.0
2005-11-09 10:40:00,31.6,31.72,31.6,31.7,210200.0,17.7452,17.8126,17.7452,17.8014,210200.0
2005-11-09 10:50:00,31.7,31.73,31.61,31.71,185800.0,17.8014,17.8182,17.7508,17.807,185800.0
2005-11-09 11:00:00,31.71,31.72,31.6,31.68,139400.0,17.807,17.8126,17.7452,17.7901,139400.0
2005-11-09 11:10:00,31.68,31.77,31.66,31.72,128600.0,17.7901,17.8407,17.7789,17.8126,128600.0
2005-11-09 11:20:00,31.7,31.78,31.65,31.7,95400.0,17.8014,17.8463,17.7733,17.8014,95400.0
2005-11-09 11:30:00,31.72,31.85,31.72,31.84,102000.0,17.8126,17.8856,17.8126,17.88,102000.0
2005-11-09 11:40:00,31.85,31.91,31.81,31.84,99600.0,17.8856,17.9193,17.8632,17.88,99600.0
2005-11-09 11:50:00,31.85,32.0,31.85,31.97,99800.0,17.8856,17.9698,17.8856,17.953,99800.0
2005-11-09 12:00:00,31.97,32.0,31.92,32.0,133000.0,17.953,17.9698,17.9249,17.9698,133000.0
2005-11-09 12:10:00,32.0,32.08,31.97,31.99,291400.0,17.9698,18.0148,17.953,17.9642,291400.0
2005-11-09 12:20:00,32.0,32.12,31.96,31.98,265000.0,17.9698,18.0372,17.9474,17.9586,265000.0
2005-11-09 12:30:00,31.98,32.0,31.93,31.99,97600.0,17.9586,17.9698,17.9305,17.9642,97600.0
2005-11-09 12:40:00,31.99,32.0,31.94,31.98,118400.0,17.9642,17.9698,17.9362,17.9586,118400.0
2005-11-09 12:50:00,31.98,31.99,31.92,31.93,86600.0,17.9586,17.9642,17.9249,17.9305,86600.0
2005-11-09 13:00:00,31.93,31.98,31.89,31.93,147400.0,17.9305,17.9586,17.9081,17.9305,147400.0
2005-11-09 13:10:00,31.93,31.98,31.92,31.94,38800.0,17.9305,17.9586,17.9249,17.9362,38800.0
2005-11-09 13:20:00,31.94,31.99,31.93,31.97,43800.0,17.9362,17.9642,17.9305,17.953,43800.0
2005-11-09 13:30:00,31.96,32.0,31.96,31.98,55000.0,17.9474,17.9698,17.9474,17.9586,55000.0
2005-11-09 13:40:00,31.99,32.0,31.97,31.99,52000.0,17.9642,17.9698,17.953,17.9642,52000.0
2005-11-09 13:50:00,31.99,32.0,31.92,31.93,74000.0,17.9642,17.9698,17.9249,17.9305,74000.0
2005-11-09 14:00:00,31.93,32.0,31.9,31.99,142200.0,17.9305,17.9698,17.9137,17.9642,142200.0
2005-11-09 14:10:00,32.0,32.05,31.97,31.99,159800.0,17.9698,17.9979,17.953,17.9642,159800.0
2005-11-09 14:20:00,32.01,32.03,31.75,31.87,381400.0,17.9755,17.9867,17.8295,17.8968,381400.0
2005-11-09 14:30:00,31.88,32.02,31.85,32.0,77600.0,17.9025,17.9811,17.8856,17.9698,77600.0
2005-11-09 14:40:00,32.0,32.02,31.95,31.95,109000.0,17.9698,17.9811,17.9418,17.9418,109000.0
2005-11-09 14:50:00,31.94,31.95,31.83,31.88,201000.0,17.9362,17.9418,17.8744,17.9025,201000.0
2005-11-09 15:00:00,31.87,32.01,31.86,31.99,220000.0,17.8968,17.9755,17.8912,17.9642,220000.0
2005-11-09 15:10:00,31.99,32.0,31.93,31.98,77000.0,17.9642,17.9698,17.9305,17.9586,77000.0
2005-11-09 15:20:00,31.98,32.01,31.96,32.0,83600.0,17.9586,17.9755,17.9474,17.9698,83600.0
2005-11-09 15:30:00,31.97,32.0,31.92,31.92,64600.0,17.953,17.9698,17.9249,17.9249,64600.0
2005-11-09 15:40:00,31.92,31.92,31.79,31.8,166400.0,17.9249,17.9249,17.8519,17.8575,166400.0
2005-11-09 15:50:00,31.82,31.82,31.73,31.74,145800.0,17.8688,17.8688,17.8182,17.8238,145800.0
2005-11-10 09:30:00,31.75,31.95,31.71,31.71,110400.0,17.8295,17.9418,17.807,17.807,110400.0
2005-11-10 09:40:00,31.73,31.85,31.49,31.59,365200.0,17.8182,17.8856,17.6835,17.7396,365200.0
2005-11-10 09:50:00,31.58,31.7,31.5,31.6,145600.0,17.734,17.8014,17.6891,17.7452,145600.0
2005-11-10 10:00:00,31.59,31.7,31.5,31.5,264400.0,17.7396,17.8014,17.6891,17.6891,264400.0
2005-11-10 10:10:00,31.48,31.5,31.12,31.25,289200.0,17.6778,17.6891,17.4757,17.5487,289200.0
2005-11-10 10:20:00,31.28,31.31,31.21,31.22,383400.0,17.5655,17.5824,17.5262,17.5318,383400.0
2005-11-10 10:30:00,31.2,31.29,31.15,31.21,221800.0,17.5206,17.5711,17.4925,17.5262,221800.0
2005-11-10 10:40:00,31.22,31.22,31.05,31.11,178600.0,17.5318,17.5318,17.4364,17.4701,178600.0
2005-11-10 10:50:00,31.13,31.2,31.03,31.16,157600.0,17.4813,17.5206,17.4251,17.4981,157600.0
2005-11-10 11:00:00,31.16,31.25,31.16,31.23,97800.0,17.4981,17.5487,17.4981,17.5374,97800.0
2005-11-10 11:10:00,31.22,31.23,31.14,31.14,160600.0,17.5318,17.5374,17.4869,17.4869,160600.0
2005-11-10 11:20:00,31.12,31.18,31.11,31.15,75600.0,17.4757,17.5094,17.4701,17.4925,75600.0
2005-11-10 11:30:00,31.15,31.15,31.03,31.03,76000.0,17.4925,17.4925,17.4251,17.4251,76000.0
2005-11-10 11:40:00,31.03,31.08,30.99,31.0,80200.0,17.4251,17.4532,17.4027,17.4083,80200.0
2005-11-10 11:50:00,31.0,31.03,30.93,30.98,81200.0,17.4083,17.4251,17.369,17.3971,81200.0
2005-11-10 12:00:00,30.98,31.05,30.96,31.05,35000.0,17.3971,17.4364,17.3858,17.4364,35000.0
2005-11-10 12:10:00,31.04,31.05,30.98,30.98,65400.0,17.4308,17.4364,17.3971,17.3971,65400.0
2005-11-10 12:20:00,30.98,31.03,30.89,31.03,58200.0,17.3971,17.4251,17.3465,17.4251,58200.0
2005-11-10 12:30:00,31.03,31.1,31.03,31.1,64000.0,17.4251,17.4644,17.4251,17.4644,64000.0
2005-11-10 12:40:00,31.1,31.14,31.08,31.1,28400.0,17.4644,17.4869,17.4532,17.4644,28400.0
2005-11-10 12:50:00,31.09,31.09,30.96,31.0,41600.0,17.4588,17.4588,17.3858,17.4083,41600.0
2005-11-10 13:00:00,31.0,31.16,30.98,31.16,146000.0,17.4083,17.4981,17.3971,17.4981,146000.0
2005-11-10 13:10:00,31.16,31.22,31.16,31.21,33000.0,17.4981,17.5318,17.4981,17.5262,33000.0
2005-11-10 13:20:00,31.21,31.23,31.15,31.19,98800.0,17.5262,17.5374,17.4925,17.515,98800.0
2005-11-10 13:30:00,31.18,31.24,31.15,31.24,80200.0,17.5094,17.5431,17.4925,17.5431,80200.0
2005-11-10 13:40:00,31.25,31.3,31.19,31.22,48000.0,17.5487,17.5768,17.515,17.5318,48000.0
2005-11-10 13:50:00,31.21,31.4,31.18,31.35,119200.0,17.5262,17.6329,17.5094,17.6048,119200.0
2005-11-10 14:00:00,31.37,31.4,31.28,31.34,56000.0,17.6161,17.6329,17.5655,17.5992,56000.0
2005-11-10 14:10:00,31.34,31.4,31.34,31.38,45600.0,17.5992,17.6329,17.5992,17.6217,45600.0
2005-11-10 14:20:00,31.38,31.43,31.31,31.43,58000.0,17.6217,17.6498,17.5824,17.6498,58000.0
2005-11-10 14:30:00,31.43,31.47,31.39,31.45,67800.0,17.6498,17.6722,17.6273,17.661,67800.0
2005-11-10 14:40:00,31.44,31.45,31.36,31.41,41600.0,17.6554,17.661,17.6105,17.6385,41600.0
2005-11-10 14:50:00,31.42,31.56,31.4,31.5,82200.0,17.6441,17.7228,17.6329,17.6891,82200.0
2005-11-10 15:00:00,31.5,31.57,31.5,31.55,88400.0,17.6891,17.7284,17.6891,17.7171,88400.0
2005-11-10 15:10:00,31.55,31.55,31.46,31.52,82800.0,17.7171,17.7171,17.6666,17.7003,82800.0
2005-11-10 15:20:00,31.5,31.54,31.47,31.54,66800.0,17.6891,17.7115,17.6722,17.7115,66800.0
2005-11-10 15:30:00,31.54,31.57,31.52,31.55,66200.0,17.7115,17.7284,17.7003,17.7171,66200.0
2005-11-10 15:40:00,31.55,31.67,31.55,31.58,192200.0,17.7171,17.7845,17.7171,17.734,192200.0
2005-11-10 15:50:00,31.58,31.59,31.52,31.52,140800.0,17.734,17.7396,17.7003,17.7003,140800.0
2005-11-11 09:30:00,31.55,31.73,31.54,31.68,144000.0,17.7171,17.8182,17.7115,17.7901,144000.0
2005-11-11 09:40:00,31.68,31.85,31.64,31.72,107600.0,17.7901,17.8856,17.7677,17.8126,107600.0
2005-11-11 09:50:00,31.73,31.93,31.6,31.86,84000.0,17.8182,17.9305,17.7452,17.8912,84000.0
2005-11-11 10:00:00,31.87,31.95,31.74,31.89,102200.0,17.8968,17.9418,17.8238,17.9081,102200.0
2005-11-11 10:10:00,31.88,31.93,31.84,31.91,54600.0,17.9025,17.9305,17.88,17.9193,54600.0
2005-11-11 10:20:00,31.92,31.93,31.8,31.84,82400.0,17.9249,17.9305,17.8575,17.88,82400.0
2005-11-11 10:30:00,31.83,31.86,31.81,31.83,78400.0,17.8744,17.8912,17.8632,17.8744,78400.0
2005-11-11 10:40:00,31.83,31.84,31.76,31.82,56000.0,17.8744,17.88,17.8351,17.8688,56000.0
2005-11-11 10:50:00,31.82,31.95,31.82,31.94,42000.0,17.8688,17.9418,17.8688,17.9362,42000.0
2005-11-11 11:00:00,31.93,32.08,31.91,32.07,93200.0,17.9305,18.0148,17.9193,18.0092,93200.0
2005-11-11 11:10:00,32.07,32.21,32.02,32.09,125600.0,18.0092,18.0878,17.9811,18.0204,125600.0
2005-11-11 11:20:00,32.08,32.1,32.0,32.08,134200.0,18.0148,18.026,17.9698,18.0148,134200.0
2005-11-11 11:30:00,32.08,32.13,32.06,32.12,36000.0,18.0148,18.0429,18.0035,18.0372,36000.0
2005-11-11 11:40:00,32.12,32.13,32.06,32.09,107000.0,18.0372,18.0429,18.0035,18.0204,107000.0
2005-11-11 11:50:00,32.09,32.13,32.09,32.1,37400.0,18.0204,18.0429,18.0204,18.026,37400.0
2005-11-11 12:00:00,32.09,32.1,32.03,32.07,59200.0,18.0204,18.026,17.9867,18.0092,59200.0
2005-11-11 12:10:00,32.07,32.19,32.07,32.12,76600.0,18.0092,18.0765,18.0092,18.0372,76600.0
2005-11-11 12:20:00,32.13,32.23,32.1,32.23,91400.0,18.0429,18.099,18.026,18.099,91400.0
2005-11-11 12:30:00,32.22,32.25,32.15,32.16,56800.0,18.0934,18.1102,18.0541,18.0597,56800.0
2005-11-11 12:40:00,32.16,32.2,32.15,32.2,68200.0,18.0597,18.0822,18.0541,18.0822,68200.0
2005-11-11 12:50:00,32.19,32.24,32.16,32.21,36200.0,18.0765,18.1046,18.0597,18.0878,36200.0
2005-11-11 13:00:00,32.2,32.2,32.15,32.16,52200.0,18.0822,18.0822,18.0541,18.0597,52200.0
2005-11-11 13:10:00,32.16,32.19,32.16,32.17,19400.0,18.0597,18.0765,18.0597,18.0653,19400.0
2005-11-11 13:20:00,32.18,32.21,32.16,32.16,41200.0,18.0709,18.0878,18.0597,18.0597,41200.0
2005-11-11 13:30:00,32.16,32.16,32.08,32.1,44200.0,18.0597,18.0597,18.0148,18.026,44200.0
2005-11-11 13:40:00,32.12,32.15,32.1,32.13,16600.0,18.0372,18.0541,18.026,18.0429,16600.0
2005-11-11 13:50:00,32.13,32.25,32.13,32.23,24200.0,18.0429,18.1102,18.0429,18.099,24200.0
2005-11-11 14:00:00,32.23,32.25,32.21,32.24,63000.0,18.099,18.1102,18.0878,18.1046,63000.0
2005-11-11 14:10:00,32.25,32.31,32.24,32.29,126600.0,18.1102,18.1439,18.1046,18.1327,126600.0
2005-11-11 14:20:00,32.29,32.29,32.24,32.24,81400.0,18.1327,18.1327,18.1046,18.1046,81400.0
2005-11-11 14:30:00,32.24,32.29,32.24,32.27,81400.0,18.1046,18.1327,18.1046,18.1215,81400.0
2005-11-11 14:40:00,32.27,32.3,32.23,32.27,77400.0,18.1215,18.1383,18.099,18.1215,77400.0
2005-11-11 14:50:00,32.27,32.27,32.23,32.27,94600.0,18.1215,18.1215,18.099,18.1215,94600.0
2005-11-11 15:00:00,32.27,32.35,32.26,32.34,64200.0,18.1215,18.1664,18.1159,18.1608,64200.0
2005-11-11 15:10:00,32.34,32.4,32.29,32.4,65600.0,18.1608,18.1945,18.1327,18.1945,65600.0
2005-11-11 15:20:00,32.38,32.45,32.38,32.44,136600.0,18.1832,18.2225,18.1832,18.2169,136600.0
2005-11-11 15:30:00,32.43,32.44,32.39,32.42,70600.0,18.2113,18.2169,18.1889,18.2057,70600.0
2005-11-11 15:40:00,32.43,32.47,32.36,32.37,132400.0,18.2113,18.2338,18.172,18.1776,132400.0
2005-11-11 15:50:00,32.38,32.45,32.35,32.39,174800.0,18.1832,18.2225,18.1664,18.1889,174800.0
2005-11-14 09:30:00,32.48,32.5,32.32,32.33,254200.0,18.2394,18.2506,18.1495,18.1552,254200.0
2005-11-14 09:40:00,32.33,32.37,32.16,32.18,166200.0,18.1552,18.1776,18.0597,18.0709,166200.0
2005-11-14 09:50:00,32.15,32.33,32.08,32.3,149000.0,18.0541,18.1552,18.0148,18.1383,149000.0
2005-11-14 10:00:00,32.31,32.38,32.19,32.28,208400.0,18.1439,18.1832,18.0765,18.1271,208400.0
2005-11-14 10:10:00,32.29,32.35,32.16,32.27,101400.0,18.1327,18.1664,18.0597,18.1215,101400.0
2005-11-14 10:20:00,32.27,32.34,32.09,32.09,105800.0,18.1215,18.1608,18.0204,18.0204,105800.0
2005-11-14 10:30:00,32.09,32.12,32.0,32.02,99600.0,18.0204,18.0372,17.9698,17.9811,99600.0
2005-11-14 10:40:00,32.02,32.09,31.95,32.0,65800.0,17.9811,18.0204,17.9418,17.9698,65800.0
2005-11-14 10:50:00,31.99,32.0,31.89,31.92,121400.0,17.9642,17.9698,17.9081,17.9249,121400.0
2005-11-14 11:00:00,31.92,31.94,31.78,31.78,179400.0,17.9249,17.9362,17.8463,17.8463,179400.0
2005-11-14 11:10:00,31.78,31.9,31.73,31.86,201200.0,17.8463,17.9137,17.8182,17.8912,201200.0
2005-11-14 11:20:00,31.86,31.96,31.84,31.94,66400.0,17.8912,17.9474,17.88,17.9362,66400.0
2005-11-14 11:30:00,31.94,32.0,31.85,31.9,152600.0,17.9362,17.9698,17.8856,17.9137,152600.0
2005-11-14 11:40:00,31.89,32.0,31.86,31.86,174600.0,17.9081,17.9698,17.8912,17.8912,174600.0
2005-11-14 11:50:00,31.86,31.94,31.86,31.93,49600.0,17.8912,17.9362,17.8912,17.9305,49600.0
2005-11-14 12:00:00,31.93,31.94,31.83,31.87,110000.0,17.9305,17.9362,17.8744,17.8968,110000.0
2005-11-14 12:10:00,31.86,31.9,31.86,31.88,115800.0,17.8912,17.9137,17.8912,17.9025,115800.0
2005-11-14 12:20:00,31.88,31.88,31.8,31.84,59800.0,17.9025,17.9025,17.8575,17.88,59800.0
2005-11-14 12:30:00,31.84,31.85,31.81,31.83,35600.0,17.88,17.8856,17.8632,17.8744,35600.0
2005-11-14 12:40:00,31.85,31.88,31.84,31.86,37400.0,17.8856,17.9025,17.88,17.8912,37400.0
2005-11-14 12:50:00,31.86,31.87,31.78,31.79,29800.0,17.8912,17.8968,17.8463,17.8519,29800.0
2005-11-14 13:00:00,31.79,31.82,31.75,31.77,41200.0,17.8519,17.8688,17.8295,17.8407,41200.0
2005-11-14 13:10:00,31.76,31.81,31.75,31.78,103000.0,17.8351,17.8632,17.8295,17.8463,103000.0
2005-11-14 13:20:00,31.78,31.85,31.75,31.85,34800.0,17.8463,17.8856,17.8295,17.8856,34800.0
2005-11-14 13:30:00,31.85,31.85,31.75,31.75,46000.0,17.8856,17.8856,17.8295,17.8295,46000.0
2005-11-14 13:40:00,31.77,31.79,31.75,31.77,41800.0,17.8407,17.8519,17.8295,17.8407,41800.0
2005-11-14 13:50:00,31.77,31.79,31.73,31.75,93400.0,17.8407,17.8519,17.8182,17.8295,93400.0
2005-11-14 14:00:00,31.75,31.79,31.75,31.76,60000.0,17.8295,17.8519,17.8295,17.8351,60000.0
2005-11-14 14:10:00,31.75,31.75,31.68,31.74,46800.0,17.8295,17.8295,17.7901,17.8238,46800.0
2005-11-14 14:20:00,31.74,31.81,31.73,31.81,33400.0,17.8238,17.8632,17.8182,17.8632,33400.0
2005-11-14 14:30:00,31.81,31.86,31.77,31.79,83400.0,17.8632,17.8912,17.8407,17.8519,83400.0
2005-11-14 14:40:00,31.78,31.8,31.75,31.78,24000.0,17.8463,17.8575,17.8295,17.8463,24000.0
2005-11-14 14:50:00,31.78,31.81,31.74,31.75,29200.0,17.8463,17.8632,17.8238,17.8295,29200.0
2005-11-14 15:00:00,31.75,31.8,31.73,31.77,46600.0,17.8295,17.8575,17.8182,17.8407,46600.0
2005-11-14 15:10:00,31.78,31.78,31.68,31.77,82800.0,17.8463,17.8463,17.7901,17.8407,82800.0
2005-11-14 15:20:00,31.77,31.79,31.75,31.78,58000.0,17.8407,17.8519,17.8295,17.8463,58000.0
2005-11-14 15:30:00,31.79,31.8,31.77,31.8,95200.0,17.8519,17.8575,17.8407,17.8575,95200.0
2005-11-14 15:40:00,31.8,31.82,31.73,31.82,85800.0,17.8575,17.8688,17.8182,17.8688,85800.0
2005-11-14 15:50:00,31.81,31.81,31.75,31.78,123200.0,17.8632,17.8632,17.8295,17.8463,123200.0
2005-11-15 09:30:00,31.09,31.14,30.95,31.07,502800.0,17.4588,17.4869,17.3802,17.4476,502800.0
2005-11-15 09:40:00,31.05,31.09,30.83,30.9,328400.0,17.4364,17.4588,17.3128,17.3521,328400.0
2005-11-15 09:50:00,30.88,31.03,30.85,30.96,155200.0,17.3409,17.4251,17.3241,17.3858,155200.0
2005-11-15 10:00:00,30.96,31.11,30.93,31.07,205200.0,17.3858,17.4701,17.369,17.4476,205200.0
2005-11-15 10:10:00,31.07,31.08,30.99,31.06,277800.0,17.4476,17.4532,17.4027,17.442,277800.0
2005-11-15 10:20:00,31.06,31.24,31.06,31.24,191200.0,17.442,17.5431,17.442,17.5431,191200.0
2005-11-15 10:30:00,31.25,31.39,31.24,31.34,318000.0,17.5487,17.6273,17.5431,17.5992,318000.0
2005-11-15 10:40:00,31.31,31.57,31.3,31.57,149000.0,17.5824,17.7284,17.5768,17.7284,149000.0
2005-11-15 10:50:00,31.57,31.67,31.46,31.46,132800.0,17.7284,17.7845,17.6666,17.6666,132800.0
2005-11-15 11:00:00,31.47,31.58,31.47,31.52,138200.0,17.6722,17.734,17.6722,17.7003,138200.0
2005-11-15 11:10:00,31.52,31.56,31.48,31.55,115400.0,17.7003,17.7228,17.6778,17.7171,115400.0
2005-11-15 11:20:00,31.55,31.77,31.55,31.73,127600.0,17.7171,17.8407,17.7171,17.8182,127600.0
2005-11-15 11:30:00,31.71,31.72,31.62,31.71,92400.0,17.807,17.8126,17.7565,17.807,92400.0
2005-11-15 11:40:00,31.69,31.72,31.6,31.72,168200.0,17.7958,17.8126,17.7452,17.8126,168200.0
2005-11-15 11:50:00,31.72,31.83,31.71,31.83,171200.0,17.8126,17.8744,17.807,17.8744,171200.0
2005-11-15 12:00:00,31.83,32.25,31.75,31.81,136200.0,17.8744,18.1102,17.8295,17.8632,136200.0
2005-11-15 12:10:00,31.81,31.86,31.78,31.85,95400.0,17.8632,17.8912,17.8463,17.8856,95400.0
2005-11-15 12:20:00,31.85,31.86,31.8,31.85,196400.0,17.8856,17.8912,17.8575,17.8856,196400.0
2005-11-15 12:30:00,31.86,31.93,31.85,31.89,120600.0,17.8912,17.9305,17.8856,17.9081,120600.0
2005-11-15 12:40:00,31.89,31.92,31.8,31.83,67000.0,17.9081,17.9249,17.8575,17.8744,67000.0
2005-11-15 12:50:00,31.84,31.89,31.83,31.86,51800.0,17.88,17.9081,17.8744,17.8912,51800.0
2005-11-15 13:00:00,31.86,31.86,31.7,31.72,109600.0,17.8912,17.8912,17.8014,17.8126,109600.0
2005-11-15 13:10:00,31.71,31.8,31.7,31.8,48600.0,17.807,17.8575,17.8014,17.8575,48600.0
2005-11-15 13:20:00,31.8,31.84,31.77,31.77,67000.0,17.8575,17.88,17.8407,17.8407,67000.0
2005-11-15 13:30:00,31.79,31.79,31.55,31.59,124400.0,17.8519,17.8519,17.7171,17.7396,124400.0
2005-11-15 13:40:00,31.58,31.58,31.42,31.56,116400.0,17.734,17.734,17.6441,17.7228,116400.0
2005-11-15 13:50:00,31.56,31.57,31.42,31.46,117000.0,17.7228,17.7284,17.6441,17.6666,117000.0
2005-11-15 14:00:00,31.47,31.59,31.4,31.43,130400.0,17.6722,17.7396,17.6329,17.6498,130400.0
2005-11-15 14:10:00,31.44,31.45,31.33,31.43,161800.0,17.6554,17.661,17.5936,17.6498,161800.0
2005-11-15 14:20:00,31.43,31.47,31.36,31.43,118000.0,17.6498,17.6722,17.6105,17.6498,118000.0
2005-11-15 14:30:00,31.42,31.46,31.36,31.45,71800.0,17.6441,17.6666,17.6105,17.661,71800.0
2005-11-15 14:40:00,31.45,31.47,31.36,31.46,84800.0,17.661,17.6722,17.6105,17.6666,84800.0
2005-11-15 14:50:00,31.47,31.5,31.32,31.32,86000.0,17.6722,17.6891,17.588,17.588,86000.0
2005-11-15 15:00:00,31.32,31.33,31.24,31.3,144800.0,17.588,17.5936,17.5431,17.5768,144800.0
2005-11-15 15:10:00,31.3,31.38,31.27,31.28,93400.0,17.5768,17.6217,17.5599,17.5655,93400.0
2005-11-15 15:20:00,31.27,31.3,31.23,31.23,132400.0,17.5599,17.5768,17.5374,17.5374,132400.0
2005-11-15 15:30:00,31.24,31.34,31.23,31.33,107200.0,17.5431,17.5992,17.5374,17.5936,107200.0
2005-11-15 15:40:00,31.33,31.4,31.31,31.39,150400.0,17.5936,17.6329,17.5824,17.6273,150400.0
2005-11-15 15:50:00,31.39,31.42,31.36,31.39,164800.0,17.6273,17.6441,17.6105,17.6273,164800.0
2005-11-16 09:30:00,31.4,31.58,31.33,31.43,161400.0,17.6329,17.734,17.5936,17.6498,161400.0
2005-11-16 09:40:00,31.41,31.46,31.22,31.34,240800.0,17.6385,17.6666,17.5318,17.5992,240800.0
2005-11-16 09:50:00,31.3,31.39,31.25,31.28,197200.0,17.5768,17.6273,17.5487,17.5655,197200.0
2005-11-16 10:00:00,31.28,31.39,31.28,31.33,129000.0,17.5655,17.6273,17.5655,17.5936,129000.0
2005-11-16 10:10:00,31.34,31.34,31.23,31.29,164000.0,17.5992,17.5992,17.5374,17.5711,164000.0
2005-11-16 10:20:00,31.29,31.32,31.25,31.31,92200.0,17.5711,17.588,17.5487,17.5824,92200.0
2005-11-16 10:30:00,31.32,31.55,31.26,31.5,105200.0,17.588,17.7171,17.5543,17.6891,105200.0
2005-11-16 10:40:00,31.5,31.56,31.48,31.53,89400.0,17.6891,17.7228,17.6778,17.7059,89400.0
2005-11-16 10:50:00,31.54,31.69,31.54,31.67,68600.0,17.7115,17.7958,17.7115,17.7845,68600.0
2005-11-16 11:00:00,31.67,31.7,31.5,31.56,90800.0,17.7845,17.8014,17.6891,17.7228,90800.0
2005-11-16 11:10:00,31.56,31.59,31.53,31.59,21800.0,17.7228,17.7396,17.7059,17.7396,21800.0
2005-11-16 11:20:00,31.59,31.65,31.57,31.61,28000.0,17.7396,17.7733,17.7284,17.7508,28000.0
2005-11-16 11:30:00,31.6,31.65,31.53,31.6,100000.0,17.7452,17.7733,17.7059,17.7452,100000.0
2005-11-16 11:40:00,31.61,31.69,31.58,31.69,41200.0,17.7508,17.7958,17.734,17.7958,41200.0
2005-11-16 11:50:00,31.69,31.72,31.65,31.66,53200.0,17.7958,17.8126,17.7733,17.7789,53200.0
2005-11-16 12:00:00,31.67,31.68,31.59,31.6,23000.0,17.7845,17.7901,17.7396,17.7452,23000.0
2005-11-16 12:10:00,31.6,31.61,31.55,31.55,36400.0,17.7452,17.7508,17.7171,17.7171,36400.0
2005-11-16 12:20:00,31.55,31.56,31.5,31.54,10200.0,17.7171,17.7228,17.6891,17.7115,10200.0
2005-11-16 12:30:00,31.52,31.52,31.5,31.5,12800.0,17.7003,17.7003,17.6891,17.6891,12800.0
2005-11-16 12:40:00,31.5,31.5,31.41,31.45,92800.0,17.6891,17.6891,17.6385,17.661,92800.0
2005-11-16 12:50:00,31.45,31.47,31.34,31.36,32600.0,17.661,17.6722,17.5992,17.6105,32600.0
2005-11-16 13:00:00,31.36,31.41,31.28,31.32,38600.0,17.6105,17.6385,17.5655,17.588,38600.0
2005-11-16 13:10:00,31.32,31.45,31.32,31.42,20000.0,17.588,17.661,17.588,17.6441,20000.0
2005-11-16 13:20:00,31.42,31.53,31.41,31.5,35400.0,17.6441,17.7059,17.6385,17.6891,35400.0
2005-11-16 13:30:00,31.5,31.51,31.4,31.48,23000.0,17.6891,17.6947,17.6329,17.6778,23000.0
2005-11-16 13:40:00,31.49,31.49,31.42,31.49,13600.0,17.6835,17.6835,17.6441,17.6835,13600.0
2005-11-16 13:50:00,31.48,31.56,31.46,31.47,37800.0,17.6778,17.7228,17.6666,17.6722,37800.0
2005-11-16 14:00:00,31.49,31.53,31.36,31.46,35200.0,17.6835,17.7059,17.6105,17.6666,35200.0
2005-11-16 14:10:00,31.46,31.59,31.46,31.59,21800.0,17.6666,17.7396,17.6666,17.7396,21800.0
2005-11-16 14:20:00,31.59,31.63,31.5,31.59,46800.0,17.7396,17.7621,17.6891,17.7396,46800.0
2005-11-16 14:30:00,31.58,31.58,31.45,31.53,39400.0,17.734,17.734,17.661,17.7059,39400.0
2005-11-16 14:40:00,31.52,31.57,31.47,31.5,76800.0,17.7003,17.7284,17.6722,17.6891,76800.0
2005-11-16 14:50:00,31.5,31.58,31.5,31.5,73400.0,17.6891,17.734,17.6891,17.6891,73400.0
2005-11-16 15:00:00,31.51,31.61,31.51,31.54,53400.0,17.6947,17.7508,17.6947,17.7115,53400.0
2005-11-16 15:10:00,31.54,31.62,31.52,31.61,49800.0,17.7115,17.7565,17.7003,17.7508,49800.0
2005-11-16 15:20:00,31.61,31.61,31.55,31.6,49400.0,17.7508,17.7508,17.7171,17.7452,49400.0
2005-11-16 15:30:00,31.6,31.61,31.53,31.55,46000.0,17.7452,17.7508,17.7059,17.7171,46000.0
2005-11-16 15:40:00,31.55,31.63,31.51,31.62,107000.0,17.7171,17.7621,17.6947,17.7565,107000.0
2005-11-16 15:50:00,31.62,31.68,31.56,31.66,206400.0,17.7565,17.7901,17.7228,17.7789,206400.0
2005-11-17 09:30:00,31.85,31.93,31.8,31.8,96000.0,17.8856,17.9305,17.8575,17.8575,96000.0
2005-11-17 09:40:00,31.8,31.93,31.78,31.84,92800.0,17.8575,17.9305,17.8463,17.88,92800.0
2005-11-17 09:50:00,31.84,31.98,31.79,31.81,92000.0,17.88,17.9586,17.8519,17.8632,92000.0
2005-11-17 10:00:00,31.82,31.83,31.68,31.77,144000.0,17.8688,17.8744,17.7901,17.8407,144000.0
2005-11-17 10:10:00,31.77,31.8,31.68,31.8,132400.0,17.8407,17.8575,17.7901,17.8575,132400.0
2005-11-17 10:20:00,31.8,31.84,31.69,31.75,81000.0,17.8575,17.88,17.7958,17.8295,81000.0
2005-11-17 10:30:00,31.77,31.81,31.72,31.79,55400.0,17.8407,17.8632,17.8126,17.8519,55400.0
2005-11-17 10:40:00,31.78,31.82,31.71,31.71,72600.0,17.8463,17.8688,17.807,17.807,72600.0
2005-11-17 10:50:00,31.71,31.76,31.65,31.65,65200.0,17.807,17.8351,17.7733,17.7733,65200.0
2005-11-17 11:00:00,31.65,31.65,31.53,31.61,134200.0,17.7733,17.7733,17.7059,17.7508,134200.0
2005-11-17 11:10:00,31.61,31.68,31.59,31.65,174600.0,17.7508,17.7901,17.7396,17.7733,174600.0
2005-11-17 11:20:00,31.65,31.7,31.59,31.63,202600.0,17.7733,17.8014,17.7396,17.7621,202600.0
2005-11-17 11:30:00,31.64,31.83,31.61,31.83,95400.0,17.7677,17.8744,17.7508,17.8744,95400.0
2005-11-17 11:40:00,31.83,31.9,31.68,31.89,120000.0,17.8744,17.9137,17.7901,17.9081,120000.0
2005-11-17 11:50:00,31.86,31.9,31.83,31.87,72600.0,17.8912,17.9137,17.8744,17.8968,72600.0
2005-11-17 12:00:00,31.86,31.92,31.8,31.9,79400.0,17.8912,17.9249,17.8575,17.9137,79400.0
2005-11-17 12:10:00,31.9,31.9,31.85,31.89,20400.0,17.9137,17.9137,17.8856,17.9081,20400.0
2005-11-17 12:20:00,31.88,31.92,31.86,31.92,24600.0,17.9025,17.9249,17.8912,17.9249,24600.0
2005-11-17 12:30:00,31.92,31.95,31.91,31.91,33000.0,17.9249,17.9418,17.9193,17.9193,33000.0
2005-11-17 12:40:00,31.91,31.91,31.84,31.85,37200.0,17.9193,17.9193,17.88,17.8856,37200.0
2005-11-17 12:50:00,31.85,31.88,31.83,31.84,49800.0,17.8856,17.9025,17.8744,17.88,49800.0
2005-11-17 13:00:00,31.85,31.95,31.84,31.93,62400.0,17.8856,17.9418,17.88,17.9305,62400.0
2005-11-17 13:10:00,31.95,32.06,31.93,32.06,112800.0,17.9418,18.0035,17.9305,18.0035,112800.0
2005-11-17 13:20:00,32.07,32.13,32.01,32.1,81600.0,18.0092,18.0429,17.9755,18.026,81600.0
2005-11-17 13:30:00,32.1,32.16,32.1,32.14,125200.0,18.026,18.0597,18.026,18.0485,125200.0
2005-11-17 13:40:00,32.16,32.2,32.11,32.18,108000.0,18.0597,18.0822,18.0316,18.0709,108000.0
2005-11-17 13:50:00,32.2,32.21,32.09,32.13,126800.0,18.0822,18.0878,18.0204,18.0429,126800.0
2005-11-17 14:00:00,32.12,32.12,32.07,32.1,77000.0,18.0372,18.0372,18.0092,18.026,77000.0
2005-11-17 14:10:00,32.1,32.18,32.08,32.14,71800.0,18.026,18.0709,18.0148,18.0485,71800.0
2005-11-17 14:20:00,32.18,32.21,32.13,32.15,106800.0,18.0709,18.0878,18.0429,18.0541,106800.0
2005-11-17 14:30:00,32.15,32.22,32.1,32.18,112000.0,18.0541,18.0934,18.026,18.0709,112000.0
2005-11-17 14:40:00,32.17,32.2,32.11,32.14,68600.0,18.0653,18.0822,18.0316,18.0485,68600.0
2005-11-17 14:50:00,32.15,32.2,32.13,32.16,90400.0,18.0541,18.0822,18.0429,18.0597,90400.0
2005-11-17 15:00:00,32.15,32.19,32.09,32.09,74600.0,18.0541,18.0765,18.0204,18.0204,74600.0
2005-11-17 15:10:00,32.09,32.27,32.09,32.22,146600.0,18.0204,18.1215,18.0204,18.0934,146600.0
2005-11-17 15:20:00,32.22,32.27,32.19,32.24,85200.0,18.0934,18.1215,18.0765,18.1046,85200.0
2005-11-17 15:30:00,32.24,32.26,32.17,32.21,97200.0,18.1046,18.1159,18.0653,18.0878,97200.0
2005-11-17 15:40:00,32.21,32.33,32.21,32.3,151000.0,18.0878,18.1552,18.0878,18.1383,151000.0
2005-11-17 15:50:00,32.32,32.32,32.23,32.3,93000.0,18.1495,18.1495,18.099,18.1383,93000.0
2005-11-18 09:30:00,32.06,32.13,31.99,32.05,279600.0,18.0035,18.0429,17.9642,17.9979,279600.0
2005-11-18 09:40:00,32.07,32.15,31.96,32.08,205800.0,18.0092,18.0541,17.9474,18.0148,205800.0
2005-11-18 09:50:00,32.06,32.24,32.02,32.18,139800.0,18.0035,18.1046,17.9811,18.0709,139800.0
2005-11-18 10:00:00,32.2,32.31,32.16,32.3,103200.0,18.0822,18.1439,18.0597,18.1383,103200.0
2005-11-18 10:10:00,32.28,32.3,32.07,32.11,165600.0,18.1271,18.1383,18.0092,18.0316,165600.0
2005-11-18 10:20:00,32.1,32.17,32.05,32.05,138800.0,18.026,18.0653,17.9979,17.9979,138800.0
2005-11-18 10:30:00,32.05,32.05,31.88,31.88,332000.0,17.9979,17.9979,17.9025,17.9025,332000.0
2005-11-18 10:40:00,31.89,32.0,31.8,31.86,271600.0,17.9081,17.9698,17.8575,17.8912,271600.0
2005-11-18 10:50:00,31.86,31.88,31.78,31.85,151000.0,17.8912,17.9025,17.8463,17.8856,151000.0
2005-11-18 11:00:00,31.85,32.0,31.75,31.97,145400.0,17.8856,17.9698,17.8295,17.953,145400.0
2005-11-18 11:10:00,31.97,32.05,31.92,31.92,160600.0,17.953,17.9979,17.9249,17.9249,160600.0
2005-11-18 11:20:00,31.92,31.96,31.68,31.75,103800.0,17.9249,17.9474,17.7901,17.8295,103800.0
2005-11-18 11:30:00,31.74,31.83,31.7,31.74,175000.0,17.8238,17.8744,17.8014,17.8238,175000.0
2005-11-18 11:40:00,31.73,31.73,31.55,31.65,119200.0,17.8182,17.8182,17.7171,17.7733,119200.0
2005-11-18 11:50:00,31.63,31.65,31.58,31.58,83000.0,17.7621,17.7733,17.734,17.734,83000.0
2005-11-18 12:00:00,31.58,31.61,31.51,31.56,79200.0,17.734,17.7508,17.6947,17.7228,79200.0
2005-11-18 12:10:00,31.58,31.68,31.58,31.65,106400.0,17.734,17.7901,17.734,17.7733,106400.0
2005-11-18 12:20:00,31.65,31.67,31.5,31.51,50800.0,17.7733,17.7845,17.6891,17.6947,50800.0
2005-11-18 12:30:00,31.52,31.56,31.45,31.47,67600.0,17.7003,17.7228,17.661,17.6722,67600.0
2005-11-18 12:40:00,31.47,31.51,31.45,31.47,93800.0,17.6722,17.6947,17.661,17.6722,93800.0
2005-11-18 12:50:00,31.49,31.52,31.46,31.47,47400.0,17.6835,17.7003,17.6666,17.6722,47400.0
2005-11-18 13:00:00,31.47,31.51,31.47,31.48,35600.0,17.6722,17.6947,17.6722,17.6778,35600.0
2005-11-18 13:10:00,31.48,31.5,31.45,31.5,29400.0,17.6778,17.6891,17.661,17.6891,29400.0
2005-11-18 13:20:00,31.5,31.52,31.46,31.49,27400.0,17.6891,17.7003,17.6666,17.6835,27400.0
2005-11-18 13:30:00,31.5,31.58,31.49,31.55,49000.0,17.6891,17.734,17.6835,17.7171,49000.0
2005-11-18 13:40:00,31.55,31.65,31.53,31.61,65000.0,17.7171,17.7733,17.7059,17.7508,65000.0
2005-11-18 13:50:00,31.61,31.74,31.6,31.66,99800.0,17.7508,17.8238,17.7452,17.7789,99800.0
2005-11-18 14:00:00,31.65,31.67,31.57,31.64,101800.0,17.7733,17.7845,17.7284,17.7677,101800.0
2005-11-18 14:10:00,31.64,31.72,31.63,31.68,150400.0,17.7677,17.8126,17.7621,17.7901,150400.0
2005-11-18 14:20:00,31.68,31.7,31.63,31.66,97400.0,17.7901,17.8014,17.7621,17.7789,97400.0
2005-11-18 14:30:00,31.66,31.74,31.63,31.64,70000.0,17.7789,17.8238,17.7621,17.7677,70000.0
2005-11-18 14:40:00,31.64,31.68,31.63,31.64,46000.0,17.7677,17.7901,17.7621,17.7677,46000.0
2005-11-18 14:50:00,31.64,31.7,31.64,31.7,57000.0,17.7677,17.8014,17.7677,17.8014,57000.0
2005-11-18 15:00:00,31.7,31.77,31.68,31.77,47600.0,17.8014,17.8407,17.7901,17.8407,47600.0
2005-11-18 15:10:00,31.77,31.78,31.72,31.72,157600.0,17.8407,17.8463,17.8126,17.8126,157600.0
2005-11-18 15:20:00,31.72,31.75,31.68,31.7,62600.0,17.8126,17.8295,17.7901,17.8014,62600.0
2005-11-18 15:30:00,31.71,31.72,31.68,31.7,61200.0,17.807,17.8126,17.7901,17.8014,61200.0
2005-11-18 15:40:00,31.7,31.71,31.65,31.65,144000.0,17.8014,17.807,17.7733,17.7733,144000.0
2005-11-18 15:50:00,31.65,31.71,31.65,31.7,203400.0,17.7733,17.807,17.7733,17.8014,203400.0
2005-11-21 09:30:00,31.5,31.68,31.5,31.53,196000.0,17.6891,17.7901,17.6891,17.7059,196000.0
2005-11-21 09:40:00,31.53,31.66,31.49,31.58,200000.0,17.7059,17.7789,17.6835,17.734,200000.0
2005-11-21 09:50:00,31.57,31.67,31.55,31.63,140000.0,17.7284,17.7845,17.7171,17.7621,140000.0
2005-11-21 10:00:00,31.63,31.9,31.62,31.78,162400.0,17.7621,17.9137,17.7565,17.8463,162400.0
2005-11-21 10:10:00,31.78,31.92,31.77,31.87,70800.0,17.8463,17.9249,17.8407,17.8968,70800.0
2005-11-21 10:20:00,31.87,31.9,31.78,31.87,107000.0,17.8968,17.9137,17.8463,17.8968,107000.0
2005-11-21 10:30:00,31.89,32.02,31.85,32.01,132000.0,17.9081,17.9811,17.8856,17.9755,132000.0
2005-11-21 10:40:00,32.01,32.1,32.01,32.08,95800.0,17.9755,18.026,17.9755,18.0148,95800.0
2005-11-21 10:50:00,32.08,32.2,32.07,32.17,137000.0,18.0148,18.0822,18.0092,18.0653,137000.0
2005-11-21 11:00:00,32.19,32.24,32.13,32.16,138600.0,18.0765,18.1046,18.0429,18.0597,138600.0
2005-11-21 11:10:00,32.19,32.23,32.08,32.13,117600.0,18.0765,18.099,18.0148,18.0429,117600.0
2005-11-21 11:20:00,32.12,32.19,32.1,32.16,75000.0,18.0372,18.0765,18.026,18.0597,75000.0
2005-11-21 11:30:00,32.16,32.17,32.12,32.15,110400.0,18.0597,18.0653,18.0372,18.0541,110400.0
2005-11-21 11:40:00,32.13,32.28,32.13,32.28,91600.0,18.0429,18.1271,18.0429,18.1271,91600.0
2005-11-21 11:50:00,32.28,32.35,32.24,32.33,92400.0,18.1271,18.1664,18.1046,18.1552,92400.0
2005-11-21 12:00:00,32.33,32.37,32.31,32.31,59600.0,18.1552,18.1776,18.1439,18.1439,59600.0
2005-11-21 12:10:00,32.3,32.38,32.26,32.32,72800.0,18.1383,18.1832,18.1159,18.1495,72800.0
2005-11-21 12:20:00,32.32,32.37,32.29,32.32,26400.0,18.1495,18.1776,18.1327,18.1495,26400.0
2005-11-21 12:30:00,32.31,32.38,32.29,32.37,60400.0,18.1439,18.1832,18.1327,18.1776,60400.0
2005-11-21 12:40:00,32.35,32.43,32.34,32.43,67600.0,18.1664,18.2113,18.1608,18.2113,67600.0
2005-11-21 12:50:00,32.43,32.43,32.33,32.36,57200.0,18.2113,18.2113,18.1552,18.172,57200.0
2005-11-21 13:00:00,32.35,32.41,32.34,32.38,47200.0,18.1664,18.2001,18.1608,18.1832,47200.0
2005-11-21 13:10:00,32.39,32.47,32.38,32.43,91600.0,18.1889,18.2338,18.1832,18.2113,91600.0
2005-11-21 13:20:00,32.42,32.44,32.38,32.39,48200.0,18.2057,18.2169,18.1832,18.1889,48200.0
2005-11-21 13:30:00,32.4,32.47,32.38,32.47,23200.0,18.1945,18.2338,18.1832,18.2338,23200.0
2005-11-21 13:40:00,32.47,32.48,32.4,32.48,63200.0,18.2338,18.2394,18.1945,18.2394,63200.0
2005-11-21 13:50:00,32.49,32.55,32.46,32.47,135600.0,18.245,18.2787,18.2282,18.2338,135600.0
2005-11-21 14:00:00,32.46,32.48,32.38,32.4,104800.0,18.2282,18.2394,18.1832,18.1945,104800.0
2005-11-21 14:10:00,32.38,32.42,32.3,32.38,27200.0,18.1832,18.2057,18.1383,18.1832,27200.0
2005-11-21 14:20:00,32.4,32.5,32.4,32.49,95400.0,18.1945,18.2506,18.1945,18.245,95400.0
2005-11-21 14:30:00,32.49,32.49,32.36,32.38,118600.0,18.245,18.245,18.172,18.1832,118600.0
2005-11-21 14:40:00,32.39,32.42,32.38,32.4,72800.0,18.1889,18.2057,18.1832,18.1945,72800.0
2005-11-21 14:50:00,32.4,32.48,32.38,32.45,73200.0,18.1945,18.2394,18.1832,18.2225,73200.0
2005-11-21 15:00:00,32.45,32.5,32.44,32.49,103400.0,18.2225,18.2506,18.2169,18.245,103400.0
2005-11-21 15:10:00,32.49,32.53,32.47,32.52,136400.0,18.245,18.2675,18.2338,18.2619,136400.0
2005-11-21 15:20:00,32.52,32.59,32.51,32.55,123000.0,18.2619,18.3012,18.2562,18.2787,123000.0
2005-11-21 15:30:00,32.54,32.63,32.51,32.59,141200.0,18.2731,18.3236,18.2562,18.3012,141200.0
2005-11-21 15:40:00,32.61,32.71,32.57,32.68,219400.0,18.3124,18.3686,18.2899,18.3517,219400.0
2005-11-21 15:50:00,32.69,32.75,32.65,32.7,235800.0,18.3573,18.391,18.3349,18.3629,235800.0
2005-11-22 09:30:00,32.27,32.27,31.74,31.86,244400.0,18.1215,18.1215,17.8238,17.8912,244400.0
2005-11-22 09:40:00,31.85,32.0,31.78,31.87,292600.0,17.8856,17.9698,17.8463,17.8968,292600.0
2005-11-22 09:50:00,31.9,31.96,31.83,31.94,160200.0,17.9137,17.9474,17.8744,17.9362,160200.0
2005-11-22 10:00:00,31.96,32.15,31.93,31.97,187800.0,17.9474,18.0541,17.9305,17.953,187800.0
2005-11-22 10:10:00,31.97,32.03,31.86,31.96,137400.0,17.953,17.9867,17.8912,17.9474,137400.0
2005-11-22 10:20:00,31.96,32.12,31.96,32.09,130800.0,17.9474,18.0372,17.9474,18.0204,130800.0
2005-11-22 10:30:00,32.09,32.25,32.09,32.1,139600.0,18.0204,18.1102,18.0204,18.026,139600.0
2005-11-22 10:40:00,32.1,32.27,32.1,32.25,111400.0,18.026,18.1215,18.026,18.1102,111400.0
2005-11-22 10:50:00,32.25,32.27,32.09,32.09,114600.0,18.1102,18.1215,18.0204,18.0204,114600.0
2005-11-22 11:00:00,32.09,32.12,31.96,32.01,120200.0,18.0204,18.0372,17.9474,17.9755,120200.0
2005-11-22 11:10:00,32.0,32.09,31.92,32.02,71200.0,17.9698,18.0204,17.9249,17.9811,71200.0
2005-11-22 11:20:00,32.02,32.13,32.01,32.09,74000.0,17.9811,18.0429,17.9755,18.0204,74000.0
2005-11-22 11:30:00,32.08,32.13,32.08,32.11,159800.0,18.0148,18.0429,18.0148,18.0316,159800.0
2005-11-22 11:40:00,32.1,32.11,31.95,31.98,192400.0,18.026,18.0316,17.9418,17.9586,192400.0
2005-11-22 11:50:00,32.0,32.06,31.96,32.05,77200.0,17.9698,18.0035,17.9474,17.9979,77200.0
2005-11-22 12:00:00,32.05,32.07,32.02,32.04,43800.0,17.9979,18.0092,17.9811,17.9923,43800.0
2005-11-22 12:10:00,32.05,32.09,32.02,32.02,84000.0,17.9979,18.0204,17.9811,17.9811,84000.0
2005-11-22 12:20:00,32.02,32.06,32.02,32.06,130800.0,17.9811,18.0035,17.9811,18.0035,130800.0
2005-11-22 12:30:00,32.07,32.13,32.07,32.09,55400.0,18.0092,18.0429,18.0092,18.0204,55400.0
2005-11-22 12:40:00,32.08,32.11,32.06,32.08,56000.0,18.0148,18.0316,18.0035,18.0148,56000.0
2005-11-22 12:50:00,32.07,32.07,32.01,32.02,49400.0,18.0092,18.0092,17.9755,17.9811,49400.0
2005-11-22 13:00:00,32.02,32.13,32.02,32.04,70400.0,17.9811,18.0429,17.9811,17.9923,70400.0
2005-11-22 13:10:00,32.02,32.05,31.95,31.95,62800.0,17.9811,17.9979,17.9418,17.9418,62800.0
2005-11-22 13:20:00,31.96,31.97,31.83,31.89,65800.0,17.9474,17.953,17.8744,17.9081,65800.0
2005-11-22 13:30:00,31.89,32.01,31.86,32.0,64800.0,17.9081,17.9755,17.8912,17.9698,64800.0
2005-11-22 13:40:00,32.01,32.02,31.96,31.97,40600.0,17.9755,17.9811,17.9474,17.953,40600.0
2005-11-22 13:50:00,31.96,32.02,31.95,31.98,52600.0,17.9474,17.9811,17.9418,17.9586,52600.0
2005-11-22 14:00:00,31.98,32.09,31.98,32.06,140000.0,17.9586,18.0204,17.9586,18.0035,140000.0
2005-11-22 14:10:00,32.07,32.08,31.95,31.98,160000.0,18.0092,18.0148,17.9418,17.9586,160000.0
2005-11-22 14:20:00,31.98,31.99,31.93,31.96,67400.0,17.9586,17.9642,17.9305,17.9474,67400.0
2005-11-22 14:30:00,31.96,32.0,31.94,32.0,86600.0,17.9474,17.9698,17.9362,17.9698,86600.0
2005-11-22 14:40:00,31.99,32.05,31.97,32.02,146400.0,17.9642,17.9979,17.953,17.9811,146400.0
2005-11-22 14:50:00,32.02,32.05,31.98,32.0,150400.0,17.9811,17.9979,17.9586,17.9698,150400.0
2005-11-22 15:00:00,32.01,32.02,31.99,32.02,132200.0,17.9755,17.9811,17.9642,17.9811,132200.0
2005-11-22 15:10:00,32.02,32.06,32.02,32.02,89200.0,17.9811,18.0035,17.9811,17.9811,89200.0
2005-11-22 15:20:00,32.02,32.17,32.02,32.15,256000.0,17.9811,18.0653,17.9811,18.0541,256000.0
2005-11-22 15:30:00,32.15,32.16,32.12,32.13,184600.0,18.0541,18.0597,18.0372,18.0429,184600.0
2005-11-22 15:40:00,32.14,32.27,32.1,32.26,272000.0,18.0485,18.1215,18.026,18.1159,272000.0
2005-11-22 15:50:00,32.27,32.3,32.25,32.25,285600.0,18.1215,18.1383,18.1102,18.1102,285600.0
2005-11-23 09:30:00,32.75,33.02,32.73,32.77,264800.0,18.391,18.5426,18.3798,18.4022,264800.0
2005-11-23 09:40:00,32.81,32.95,32.6,32.61,271200.0,18.4247,18.5033,18.3068,18.3124,271200.0
2005-11-23 09:50:00,32.65,32.67,32.5,32.51,240400.0,18.3349,18.3461,18.2506,18.2562,240400.0
2005-11-23 10:00:00,32.52,32.58,32.43,32.49,232800.0,18.2619,18.2956,18.2113,18.245,232800.0
2005-11-23 10:10:00,32.49,32.62,32.35,32.59,164400.0,18.245,18.318,18.1664,18.3012,164400.0
2005-11-23 10:20:00,32.58,32.7,32.57,32.67,142000.0,18.2956,18.3629,18.2899,18.3461,142000.0
2005-11-23 10:30:00,32.67,32.93,32.67,32.93,204800.0,18.3461,18.4921,18.3461,18.4921,204800.0
2005-11-23 10:40:00,32.93,33.08,32.85,33.05,173600.0,18.4921,18.5763,18.4472,18.5595,173600.0
2005-11-23 10:50:00,33.05,33.08,32.95,32.98,161000.0,18.5595,18.5763,18.5033,18.5202,161000.0
2005-11-23 11:00:00,33.0,33.13,32.96,33.13,175200.0,18.5314,18.6044,18.5089,18.6044,175200.0
2005-11-23 11:10:00,33.13,33.13,33.04,33.08,99600.0,18.6044,18.6044,18.5539,18.5763,99600.0
2005-11-23 11:20:00,33.08,33.21,33.08,33.13,157800.0,18.5763,18.6493,18.5763,18.6044,157800.0
2005-11-23 11:30:00,33.16,33.21,33.13,33.18,135600.0,18.6213,18.6493,18.6044,18.6325,135600.0
2005-11-23 11:40:00,33.19,33.23,33.15,33.2,99400.0,18.6381,18.6606,18.6156,18.6437,99400.0
2005-11-23 11:50:00,33.19,33.24,33.17,33.21,179000.0,18.6381,18.6662,18.6269,18.6493,179000.0
2005-11-23 12:00:00,33.22,33.24,33.2,33.24,99200.0,18.6549,18.6662,18.6437,18.6662,99200.0
2005-11-23 12:10:00,33.23,33.29,33.22,33.25,151200.0,18.6606,18.6943,18.6549,18.6718,151200.0
2005-11-23 12:20:00,33.26,33.3,33.2,33.3,148200.0,18.6774,18.6999,18.6437,18.6999,148200.0
2005-11-23 12:30:00,33.3,33.35,33.29,33.33,165600.0,18.6999,18.728,18.6943,18.7167,165600.0
2005-11-23 12:40:00,33.33,33.33,33.29,33.3,91200.0,18.7167,18.7167,18.6943,18.6999,91200.0
2005-11-23 12:50:00,33.3,33.3,33.22,33.23,128000.0,18.6999,18.6999,18.6549,18.6606,128000.0
2005-11-23 13:00:00,33.22,33.25,33.17,33.21,241600.0,18.6549,18.6718,18.6269,18.6493,241600.0
2005-11-23 13:10:00,33.19,33.29,33.18,33.2,119400.0,18.6381,18.6943,18.6325,18.6437,119400.0
2005-11-23 13:20:00,33.22,33.32,33.22,33.3,82600.0,18.6549,18.7111,18.6549,18.6999,82600.0
2005-11-23 13:30:00,33.31,33.47,33.31,33.34,160600.0,18.7055,18.7953,18.7055,18.7223,160600.0
2005-11-23 13:40:00,33.33,33.4,33.3,33.35,56600.0,18.7167,18.756,18.6999,18.728,56600.0
2005-11-23 13:50:00,33.37,33.38,33.35,33.37,40800.0,18.7392,18.7448,18.728,18.7392,40800.0
2005-11-23 14:00:00,33.37,33.39,33.3,33.31,137400.0,18.7392,18.7504,18.6999,18.7055,137400.0
2005-11-23 14:10:00,33.31,33.34,33.27,33.32,32800.0,18.7055,18.7223,18.683,18.7111,32800.0
2005-11-23 14:20:00,33.32,33.4,33.3,33.36,44000.0,18.7111,18.756,18.6999,18.7336,44000.0
2005-11-23 14:30:00,33.36,33.37,33.21,33.25,98000.0,18.7336,18.7392,18.6493,18.6718,98000.0
2005-11-23 14:40:00,33.25,33.27,33.17,33.21,62600.0,18.6718,18.683,18.6269,18.6493,62600.0
2005-11-23 14:50:00,33.21,33.21,33.16,33.17,44200.0,18.6493,18.6493,18.6213,18.6269,44200.0
2005-11-23 15:00:00,33.19,33.19,33.05,33.07,124600.0,18.6381,18.6381,18.5595,18.5707,124600.0
2005-11-23 15:10:00,33.07,33.07,32.96,33.01,139600.0,18.5707,18.5707,18.5089,18.537,139600.0
2005-11-23 15:20:00,33.01,33.01,32.96,32.98,129400.0,18.537,18.537,18.5089,18.5202,129400.0
2005-11-23 15:30:00,32.97,32.99,32.88,32.93,116800.0,18.5146,18.5258,18.464,18.4921,116800.0
2005-11-23 15:40:00,32.93,32.94,32.76,32.77,136000.0,18.4921,18.4977,18.3966,18.4022,136000.0
2005-11-23 15:50:00,32.77,32.83,32.75,32.75,201200.0,18.4022,18.4359,18.391,18.391,201200.0
2005-11-25 09:30:00,32.29,32.99,32.0,32.98,98600.0,18.1327,18.5258,17.9698,18.5202,98600.0
2005-11-25 09:40:00,32.99,33.1,32.96,32.99,197200.0,18.5258,18.5876,18.5089,18.5258,197200.0
2005-11-25 09:50:00,32.97,32.97,32.88,32.88,55200.0,18.5146,18.5146,18.464,18.464,55200.0
2005-11-25 10:00:00,32.88,32.99,32.83,32.99,76200.0,18.464,18.5258,18.4359,18.5258,76200.0
2005-11-25 10:10:00,32.99,32.99,32.93,32.93,120200.0,18.5258,18.5258,18.4921,18.4921,120200.0
2005-11-25 10:20:00,32.93,32.93,32.8,32.82,67200.0,18.4921,18.4921,18.4191,18.4303,67200.0
2005-11-25 10:30:00,32.81,32.97,32.81,32.85,178800.0,18.4247,18.5146,18.4247,18.4472,178800.0
2005-11-25 10:40:00,32.85,32.97,32.83,32.95,90200.0,18.4472,18.5146,18.4359,18.5033,90200.0
2005-11-25 10:50:00,32.95,33.05,32.92,32.95,92800.0,18.5033,18.5595,18.4865,18.5033,92800.0
2005-11-25 11:00:00,32.96,32.96,32.87,32.9,76400.0,18.5089,18.5089,18.4584,18.4753,76400.0
2005-11-25 11:10:00,32.9,32.9,32.83,32.9,129000.0,18.4753,18.4753,18.4359,18.4753,129000.0
2005-11-25 11:20:00,32.87,32.92,32.87,32.92,39400.0,18.4584,18.4865,18.4584,18.4865,39400.0
2005-11-25 11:30:00,32.93,32.94,32.88,32.88,35400.0,18.4921,18.4977,18.464,18.464,35400.0
2005-11-25 11:40:00,32.88,32.92,32.87,32.9,38000.0,18.464,18.4865,18.4584,18.4753,38000.0
2005-11-25 11:50:00,32.9,32.92,32.88,32.88,55600.0,18.4753,18.4865,18.464,18.464,55600.0
2005-11-25 12:00:00,32.88,32.89,32.85,32.89,45200.0,18.464,18.4696,18.4472,18.4696,45200.0
2005-11-25 12:10:00,32.89,32.92,32.86,32.91,120400.0,18.4696,18.4865,18.4528,18.4809,120400.0
2005-11-25 12:20:00,32.9,32.92,32.87,32.87,131000.0,18.4753,18.4865,18.4584,18.4584,131000.0
2005-11-25 12:30:00,32.86,32.91,32.85,32.87,85600.0,18.4528,18.4809,18.4472,18.4584,85600.0
2005-11-25 12:40:00,32.87,32.89,32.81,32.84,67200.0,18.4584,18.4696,18.4247,18.4416,67200.0
2005-11-25 12:50:00,32.86,32.94,32.85,32.91,74200.0,18.4528,18.4977,18.4472,18.4809,74200.0
2005-11-25 13:00:00,32.93,32.93,32.93,32.93,20000.0,18.4921,18.4921,18.4921,18.4921,20000.0
2005-11-25 13:10:00,32.9,32.9,32.9,32.9,5200.0,18.4753,18.4753,18.4753,18.4753,5200.0
2005-11-25 13:20:00,32.9,32.9,32.9,32.9,0.0,18.4753,18.4753,18.4753,18.4753,0.0
2005-11-25 13:30:00,32.93,32.93,32.93,32.93,200.0,18.4921,18.4921,18.4921,18.4921,200.0
2005-11-25 13:40:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 13:50:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:00:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:10:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:20:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:30:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:40:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 14:50:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:00:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:10:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:20:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:30:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:40:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-25 15:50:00,32.93,32.93,32.93,32.93,0.0,18.4921,18.4921,18.4921,18.4921,0.0
2005-11-28 09:30:00,33.09,33.33,33.0,33.15,293800.0,18.5819,18.7167,18.5314,18.6156,293800.0
2005-11-28 09:40:00,33.15,33.17,32.96,33.12,241000.0,18.6156,18.6269,18.5089,18.5988,241000.0
2005-11-28 09:50:00,33.13,33.15,32.95,32.99,189400.0,18.6044,18.6156,18.5033,18.5258,189400.0
2005-11-28 10:00:00,32.99,33.1,32.99,33.1,131000.0,18.5258,18.5876,18.5258,18.5876,131000.0
2005-11-28 10:10:00,33.09,33.13,32.76,32.76,153600.0,18.5819,18.6044,18.3966,18.3966,153600.0
2005-11-28 10:20:00,32.77,32.81,32.71,32.76,247600.0,18.4022,18.4247,18.3686,18.3966,247600.0
2005-11-28 10:30:00,32.76,32.92,32.75,32.88,70200.0,18.3966,18.4865,18.391,18.464,70200.0
2005-11-28 10:40:00,32.88,32.98,32.87,32.95,71400.0,18.464,18.5202,18.4584,18.5033,71400.0
2005-11-28 10:50:00,32.94,32.98,32.9,32.9,263400.0,18.4977,18.5202,18.4753,18.4753,263400.0
2005-11-28 11:00:00,32.9,32.9,32.74,32.79,123400.0,18.4753,18.4753,18.3854,18.4135,123400.0
2005-11-28 11:10:00,32.79,32.9,32.79,32.9,90400.0,18.4135,18.4753,18.4135,18.4753,90400.0
2005-11-28 11:20:00,32.9,32.9,32.75,32.81,51000.0,18.4753,18.4753,18.391,18.4247,51000.0
2005-11-28 11:30:00,32.81,32.88,32.79,32.85,57000.0,18.4247,18.464,18.4135,18.4472,57000.0
2005-11-28 11:40:00,32.86,32.97,32.83,32.96,55200.0,18.4528,18.5146,18.4359,18.5089,55200.0
2005-11-28 11:50:00,32.95,32.98,32.91,32.91,78800.0,18.5033,18.5202,18.4809,18.4809,78800.0
2005-11-28 12:00:00,32.92,32.96,32.88,32.91,65600.0,18.4865,18.5089,18.464,18.4809,65600.0
2005-11-28 12:10:00,32.9,32.94,32.87,32.87,35800.0,18.4753,18.4977,18.4584,18.4584,35800.0
2005-11-28 12:20:00,32.88,32.91,32.85,32.9,29800.0,18.464,18.4809,18.4472,18.4753,29800.0
2005-11-28 12:30:00,32.92,32.92,32.83,32.89,59400.0,18.4865,18.4865,18.4359,18.4696,59400.0
2005-11-28 12:40:00,32.89,32.94,32.85,32.87,24200.0,18.4696,18.4977,18.4472,18.4584,24200.0
2005-11-28 12:50:00,32.85,32.85,32.73,32.73,212200.0,18.4472,18.4472,18.3798,18.3798,212200.0
2005-11-28 13:00:00,32.73,32.77,32.71,32.72,64200.0,18.3798,18.4022,18.3686,18.3742,64200.0
2005-11-28 13:10:00,32.71,32.76,32.7,32.74,45800.0,18.3686,18.3966,18.3629,18.3854,45800.0
2005-11-28 13:20:00,32.74,32.76,32.7,32.74,67600.0,18.3854,18.3966,18.3629,18.3854,67600.0
2005-11-28 13:30:00,32.74,32.74,32.67,32.68,56400.0,18.3854,18.3854,18.3461,18.3517,56400.0
2005-11-28 13:40:00,32.68,32.74,32.67,32.7,32400.0,18.3517,18.3854,18.3461,18.3629,32400.0
2005-11-28 13:50:00,32.7,32.74,32.65,32.72,34000.0,18.3629,18.3854,18.3349,18.3742,34000.0
2005-11-28 14:00:00,32.72,32.74,32.65,32.73,40800.0,18.3742,18.3854,18.3349,18.3798,40800.0
2005-11-28 14:10:00,32.73,32.73,32.66,32.66,25400.0,18.3798,18.3798,18.3405,18.3405,25400.0
2005-11-28 14:20:00,32.66,32.73,32.65,32.7,55400.0,18.3405,18.3798,18.3349,18.3629,55400.0
2005-11-28 14:30:00,32.71,32.71,32.63,32.65,49800.0,18.3686,18.3686,18.3236,18.3349,49800.0
2005-11-28 14:40:00,32.64,32.71,32.63,32.68,44600.0,18.3292,18.3686,18.3236,18.3517,44600.0
2005-11-28 14:50:00,32.68,32.72,32.65,32.68,86000.0,18.3517,18.3742,18.3349,18.3517,86000.0
2005-11-28 15:00:00,32.68,32.7,32.6,32.6,80600.0,18.3517,18.3629,18.3068,18.3068,80600.0
2005-11-28 15:10:00,32.62,32.62,32.52,32.52,71400.0,18.318,18.318,18.2619,18.2619,71400.0
2005-11-28 15:20:00,32.52,32.57,32.49,32.55,60200.0,18.2619,18.2899,18.245,18.2787,60200.0
2005-11-28 15:30:00,32.56,32.59,32.49,32.53,111600.0,18.2843,18.3012,18.245,18.2675,111600.0
2005-11-28 15:40:00,32.54,32.54,32.45,32.47,164800.0,18.2731,18.2731,18.2225,18.2338,164800.0
2005-11-28 15:50:00,32.47,32.52,32.46,32.52,163000.0,18.2338,18.2619,18.2282,18.2619,163000.0
2005-11-29 09:30:00,32.7,33.24,32.69,33.12,195800.0,18.3629,18.6662,18.3573,18.5988,195800.0
2005-11-29 09:40:00,33.13,33.27,33.09,33.21,195000.0,18.6044,18.683,18.5819,18.6493,195000.0
2005-11-29 09:50:00,33.21,33.43,33.18,33.37,254200.0,18.6493,18.7729,18.6325,18.7392,254200.0
2005-11-29 10:00:00,33.37,33.44,33.32,33.35,259200.0,18.7392,18.7785,18.7111,18.728,259200.0
2005-11-29 10:10:00,33.35,33.43,33.32,33.41,180200.0,18.728,18.7729,18.7111,18.7616,180200.0
2005-11-29 10:20:00,33.4,33.42,33.32,33.4,147600.0,18.756,18.7673,18.7111,18.756,147600.0
2005-11-29 10:30:00,33.4,33.46,33.33,33.36,109200.0,18.756,18.7897,18.7167,18.7336,109200.0
2005-11-29 10:40:00,33.35,33.4,33.34,33.34,77400.0,18.728,18.756,18.7223,18.7223,77400.0
2005-11-29 10:50:00,33.34,33.38,33.3,33.33,60400.0,18.7223,18.7448,18.6999,18.7167,60400.0
2005-11-29 11:00:00,33.33,33.35,33.23,33.27,95800.0,18.7167,18.728,18.6606,18.683,95800.0
2005-11-29 11:10:00,33.27,33.33,33.26,33.32,44800.0,18.683,18.7167,18.6774,18.7111,44800.0
2005-11-29 11:20:00,33.32,33.44,33.32,33.41,98200.0,18.7111,18.7785,18.7111,18.7616,98200.0
2005-11-29 11:30:00,33.41,33.52,33.4,33.51,152000.0,18.7616,18.8234,18.756,18.8178,152000.0
2005-11-29 11:40:00,33.51,33.65,33.48,33.65,145000.0,18.8178,18.8964,18.801,18.8964,145000.0
2005-11-29 11:50:00,33.64,33.64,33.5,33.54,142600.0,18.8908,18.8908,18.8122,18.8346,142600.0
2005-11-29 12:00:00,33.52,33.6,33.48,33.57,67400.0,18.8234,18.8683,18.801,18.8515,67400.0
2005-11-29 12:10:00,33.59,33.63,33.56,33.56,78400.0,18.8627,18.8852,18.8459,18.8459,78400.0
2005-11-29 12:20:00,33.55,33.69,33.55,33.67,127200.0,18.8403,18.9189,18.8403,18.9076,127200.0
2005-11-29 12:30:00,33.67,33.67,33.55,33.6,108400.0,18.9076,18.9076,18.8403,18.8683,108400.0
2005-11-29 12:40:00,33.59,33.62,33.57,33.6,122400.0,18.8627,18.8796,18.8515,18.8683,122400.0
2005-11-29 12:50:00,33.59,33.61,33.54,33.54,76200.0,18.8627,18.874,18.8346,18.8346,76200.0
2005-11-29 13:00:00,33.53,33.56,33.52,33.55,59000.0,18.829,18.8459,18.8234,18.8403,59000.0
2005-11-29 13:10:00,33.55,33.56,33.45,33.49,91200.0,18.8403,18.8459,18.7841,18.8066,91200.0
2005-11-29 13:20:00,33.5,33.55,33.47,33.49,82800.0,18.8122,18.8403,18.7953,18.8066,82800.0
2005-11-29 13:30:00,33.49,33.49,33.32,33.38,171000.0,18.8066,18.8066,18.7111,18.7448,171000.0
2005-11-29 13:40:00,33.38,33.41,33.33,33.36,70600.0,18.7448,18.7616,18.7167,18.7336,70600.0
2005-11-29 13:50:00,33.36,33.47,33.35,33.46,58200.0,18.7336,18.7953,18.728,18.7897,58200.0
2005-11-29 14:00:00,33.47,33.54,33.47,33.51,104000.0,18.7953,18.8346,18.7953,18.8178,104000.0
2005-11-29 14:10:00,33.52,33.57,33.49,33.52,85000.0,18.8234,18.8515,18.8066,18.8234,85000.0
2005-11-29 14:20:00,33.52,33.52,33.48,33.49,99800.0,18.8234,18.8234,18.801,18.8066,99800.0
2005-11-29 14:30:00,33.49,33.55,33.45,33.49,61400.0,18.8066,18.8403,18.7841,18.8066,61400.0
2005-11-29 14:40:00,33.49,33.62,33.46,33.59,84800.0,18.8066,18.8796,18.7897,18.8627,84800.0
2005-11-29 14:50:00,33.59,33.62,33.58,33.6,50200.0,18.8627,18.8796,18.8571,18.8683,50200.0
2005-11-29 15:00:00,33.6,33.6,33.48,33.51,79000.0,18.8683,18.8683,18.801,18.8178,79000.0
2005-11-29 15:10:00,33.51,33.52,33.46,33.49,83000.0,18.8178,18.8234,18.7897,18.8066,83000.0
2005-11-29 15:20:00,33.49,33.49,33.34,33.37,141000.0,18.8066,18.8066,18.7223,18.7392,141000.0
2005-11-29 15:30:00,33.37,33.38,33.31,33.32,118800.0,18.7392,18.7448,18.7055,18.7111,118800.0
2005-11-29 15:40:00,33.32,33.47,33.19,33.27,273400.0,18.7111,18.7953,18.6381,18.683,273400.0
2005-11-29 15:50:00,33.27,33.35,33.24,33.32,132800.0,18.683,18.728,18.6662,18.7111,132800.0
2005-11-30 09:30:00,33.4,33.53,33.38,33.38,105600.0,18.756,18.829,18.7448,18.7448,105600.0
2005-11-30 09:40:00,33.38,33.38,33.01,33.01,212200.0,18.7448,18.7448,18.537,18.537,212200.0
2005-11-30 09:50:00,33.03,33.08,32.9,33.07,333400.0,18.5483,18.5763,18.4753,18.5707,333400.0
2005-11-30 10:00:00,33.07,33.08,32.9,32.94,126400.0,18.5707,18.5763,18.4753,18.4977,126400.0
2005-11-30 10:10:00,32.94,33.08,32.9,33.04,95800.0,18.4977,18.5763,18.4753,18.5539,95800.0
2005-11-30 10:20:00,33.04,33.25,33.04,33.11,107200.0,18.5539,18.6718,18.5539,18.5932,107200.0
2005-11-30 10:30:00,33.11,33.33,33.08,33.27,170400.0,18.5932,18.7167,18.5763,18.683,170400.0
2005-11-30 10:40:00,33.27,33.32,33.24,33.25,81000.0,18.683,18.7111,18.6662,18.6718,81000.0
2005-11-30 10:50:00,33.26,33.42,33.24,33.42,64400.0,18.6774,18.7673,18.6662,18.7673,64400.0
2005-11-30 11:00:00,33.42,33.45,33.37,33.4,63600.0,18.7673,18.7841,18.7392,18.756,63600.0
2005-11-30 11:10:00,33.4,33.42,33.31,33.38,51400.0,18.756,18.7673,18.7055,18.7448,51400.0
2005-11-30 11:20:00,33.35,33.6,33.34,33.56,92400.0,18.728,18.8683,18.7223,18.8459,92400.0
2005-11-30 11:30:00,33.54,33.58,33.33,33.43,95000.0,18.8346,18.8571,18.7167,18.7729,95000.0
2005-11-30 11:40:00,33.44,33.45,33.27,33.28,56200.0,18.7785,18.7841,18.683,18.6886,56200.0
2005-11-30 11:50:00,33.3,33.38,33.26,33.31,61000.0,18.6999,18.7448,18.6774,18.7055,61000.0
2005-11-30 12:00:00,33.31,33.31,33.23,33.29,46400.0,18.7055,18.7055,18.6606,18.6943,46400.0
2005-11-30 12:10:00,33.3,33.35,33.2,33.25,51800.0,18.6999,18.728,18.6437,18.6718,51800.0
2005-11-30 12:20:00,33.24,33.32,33.24,33.26,32800.0,18.6662,18.7111,18.6662,18.6774,32800.0
2005-11-30 12:30:00,33.26,33.35,33.25,33.35,79000.0,18.6774,18.728,18.6718,18.728,79000.0
2005-11-30 12:40:00,33.35,33.38,33.33,33.38,108600.0,18.728,18.7448,18.7167,18.7448,108600.0
2005-11-30 12:50:00,33.38,33.39,33.36,33.38,137600.0,18.7448,18.7504,18.7336,18.7448,137600.0
2005-11-30 13:00:00,33.38,33.47,33.33,33.4,43200.0,18.7448,18.7953,18.7167,18.756,43200.0
2005-11-30 13:10:00,33.41,33.55,33.41,33.46,54400.0,18.7616,18.8403,18.7616,18.7897,54400.0
2005-11-30 13:20:00,33.44,33.47,33.4,33.43,91800.0,18.7785,18.7953,18.756,18.7729,91800.0
2005-11-30 13:30:00,33.43,33.54,33.43,33.54,48000.0,18.7729,18.8346,18.7729,18.8346,48000.0
2005-11-30 13:40:00,33.55,33.57,33.49,33.56,60400.0,18.8403,18.8515,18.8066,18.8459,60400.0
2005-11-30 13:50:00,33.55,33.56,33.45,33.48,46400.0,18.8403,18.8459,18.7841,18.801,46400.0
2005-11-30 14:00:00,33.47,33.6,33.47,33.55,94600.0,18.7953,18.8683,18.7953,18.8403,94600.0
2005-11-30 14:10:00,33.55,33.63,33.55,33.63,76600.0,18.8403,18.8852,18.8403,18.8852,76600.0
2005-11-30 14:20:00,33.63,33.77,33.59,33.72,96000.0,18.8852,18.9638,18.8627,18.9357,96000.0
2005-11-30 14:30:00,33.71,33.76,33.65,33.7,78400.0,18.9301,18.9582,18.8964,18.9245,78400.0
2005-11-30 14:40:00,33.71,33.73,33.63,33.68,65200.0,18.9301,18.9413,18.8852,18.9133,65200.0
2005-11-30 14:50:00,33.68,33.75,33.63,33.73,69800.0,18.9133,18.9526,18.8852,18.9413,69800.0
2005-11-30 15:00:00,33.74,33.77,33.67,33.71,73000.0,18.947,18.9638,18.9076,18.9301,73000.0
2005-11-30 15:10:00,33.72,33.77,33.66,33.71,99000.0,18.9357,18.9638,18.902,18.9301,99000.0
2005-11-30 15:20:00,33.7,33.7,33.6,33.61,72800.0,18.9245,18.9245,18.8683,18.874,72800.0
2005-11-30 15:30:00,33.61,33.63,33.53,33.58,68800.0,18.874,18.8852,18.829,18.8571,68800.0
2005-11-30 15:40:00,33.58,33.63,33.51,33.52,138400.0,18.8571,18.8852,18.8178,18.8234,138400.0
2005-11-30 15:50:00,33.52,33.55,33.47,33.55,198800.0,18.8234,18.8403,18.7953,18.8403,198800.0
2005-12-01 09:30:00,33.7,33.81,33.56,33.74,145000.0,18.9245,18.9863,18.8459,18.947,145000.0
2005-12-01 09:40:00,33.75,34.13,33.75,34.01,133200.0,18.9526,19.166,18.9526,19.0986,133200.0
2005-12-01 09:50:00,34.05,34.15,33.95,34.05,250200.0,19.121,19.1772,19.0649,19.121,250200.0
2005-12-01 10:00:00,34.08,34.3,34.05,34.27,249000.0,19.1379,19.2614,19.121,19.2446,249000.0
2005-12-01 10:10:00,34.27,34.29,34.16,34.28,211600.0,19.2446,19.2558,19.1828,19.2502,211600.0
2005-12-01 10:20:00,34.27,34.28,34.18,34.28,245200.0,19.2446,19.2502,19.194,19.2502,245200.0
2005-12-01 10:30:00,34.32,34.32,34.16,34.21,226600.0,19.2727,19.2727,19.1828,19.2109,226600.0
2005-12-01 10:40:00,34.22,34.38,34.19,34.38,87000.0,19.2165,19.3064,19.1997,19.3064,87000.0
2005-12-01 10:50:00,34.38,34.48,34.34,34.45,144400.0,19.3064,19.3625,19.2839,19.3457,144400.0
2005-12-01 11:00:00,34.45,34.48,34.33,34.4,163400.0,19.3457,19.3625,19.2783,19.3176,163400.0
2005-12-01 11:10:00,34.4,34.41,34.34,34.38,111400.0,19.3176,19.3232,19.2839,19.3064,111400.0
2005-12-01 11:20:00,34.36,34.36,34.3,34.3,108200.0,19.2951,19.2951,19.2614,19.2614,108200.0
2005-12-01 11:30:00,34.31,34.35,34.23,34.23,96200.0,19.267,19.2895,19.2221,19.2221,96200.0
2005-12-01 11:40:00,34.23,34.38,34.2,34.35,71800.0,19.2221,19.3064,19.2053,19.2895,71800.0
2005-12-01 11:50:00,34.37,34.38,34.34,34.37,57000.0,19.3007,19.3064,19.2839,19.3007,57000.0
2005-12-01 12:00:00,34.37,34.38,34.3,34.33,100800.0,19.3007,19.3064,19.2614,19.2783,100800.0
2005-12-01 12:10:00,34.33,34.34,34.31,34.34,75600.0,19.2783,19.2839,19.267,19.2839,75600.0
2005-12-01 12:20:00,34.33,34.38,34.31,34.35,41600.0,19.2783,19.3064,19.267,19.2895,41600.0
2005-12-01 12:30:00,34.35,34.35,34.29,34.31,72800.0,19.2895,19.2895,19.2558,19.267,72800.0
2005-12-01 12:40:00,34.3,34.43,34.29,34.41,60600.0,19.2614,19.3344,19.2558,19.3232,60600.0
2005-12-01 12:50:00,34.41,34.44,34.35,34.35,52600.0,19.3232,19.34,19.2895,19.2895,52600.0
2005-12-01 13:00:00,34.35,34.39,34.34,34.35,58000.0,19.2895,19.312,19.2839,19.2895,58000.0
2005-12-01 13:10:00,34.35,34.43,34.35,34.41,55600.0,19.2895,19.3344,19.2895,19.3232,55600.0
2005-12-01 13:20:00,34.41,34.48,34.39,34.45,54000.0,19.3232,19.3625,19.312,19.3457,54000.0
2005-12-01 13:30:00,34.45,34.52,34.43,34.43,117200.0,19.3457,19.385,19.3344,19.3344,117200.0
2005-12-01 13:40:00,34.43,34.43,34.36,34.38,120800.0,19.3344,19.3344,19.2951,19.3064,120800.0
2005-12-01 13:50:00,34.39,34.47,34.3,34.32,76200.0,19.312,19.3569,19.2614,19.2727,76200.0
2005-12-01 14:00:00,34.32,34.38,34.3,34.35,46400.0,19.2727,19.3064,19.2614,19.2895,46400.0
2005-12-01 14:10:00,34.35,34.42,34.3,34.4,108000.0,19.2895,19.3288,19.2614,19.3176,108000.0
2005-12-01 14:20:00,34.38,34.39,34.33,34.35,29600.0,19.3064,19.312,19.2783,19.2895,29600.0
2005-12-01 14:30:00,34.38,34.46,34.37,34.42,59800.0,19.3064,19.3513,19.3007,19.3288,59800.0
2005-12-01 14:40:00,34.42,34.51,34.41,34.47,189800.0,19.3288,19.3794,19.3232,19.3569,189800.0
2005-12-01 14:50:00,34.48,34.52,34.43,34.49,78400.0,19.3625,19.385,19.3344,19.3681,78400.0
2005-12-01 15:00:00,34.49,34.58,34.44,34.44,130400.0,19.3681,19.4187,19.34,19.34,130400.0
2005-12-01 15:10:00,34.44,34.45,34.41,34.41,54200.0,19.34,19.3457,19.3232,19.3232,54200.0
2005-12-01 15:20:00,34.4,34.45,34.38,34.45,67200.0,19.3176,19.3457,19.3064,19.3457,67200.0
2005-12-01 15:30:00,34.45,34.47,34.4,34.4,89000.0,19.3457,19.3569,19.3176,19.3176,89000.0
2005-12-01 15:40:00,34.4,34.4,34.33,34.35,164400.0,19.3176,19.3176,19.2783,19.2895,164400.0
2005-12-01 15:50:00,34.35,34.45,34.34,34.45,191400.0,19.2895,19.3457,19.2839,19.3457,191400.0
2005-12-02 09:30:00,34.24,34.24,33.92,34.17,200600.0,19.2277,19.2277,19.048,19.1884,200600.0
2005-12-02 09:40:00,34.1,34.31,34.06,34.13,247600.0,19.1491,19.267,19.1267,19.166,247600.0
2005-12-02 09:50:00,34.1,34.17,34.01,34.01,175800.0,19.1491,19.1884,19.0986,19.0986,175800.0
2005-12-02 10:00:00,34.01,34.01,33.85,33.99,233800.0,19.0986,19.0986,19.0087,19.0873,233800.0
2005-12-02 10:10:00,33.99,34.07,33.87,33.91,206800.0,19.0873,19.1323,19.02,19.0424,206800.0
2005-12-02 10:20:00,33.91,34.0,33.91,33.99,192000.0,19.0424,19.093,19.0424,19.0873,192000.0
2005-12-02 10:30:00,33.97,34.0,33.94,33.94,129000.0,19.0761,19.093,19.0593,19.0593,129000.0
2005-12-02 10:40:00,33.95,33.98,33.93,33.93,73400.0,19.0649,19.0817,19.0537,19.0537,73400.0
2005-12-02 10:50:00,33.94,33.94,33.85,33.87,150400.0,19.0593,19.0593,19.0087,19.02,150400.0
2005-12-02 11:00:00,33.85,33.87,33.75,33.87,97600.0,19.0087,19.02,18.9526,19.02,97600.0
2005-12-02 11:10:00,33.87,33.95,33.83,33.94,81600.0,19.02,19.0649,18.9975,19.0593,81600.0
2005-12-02 11:20:00,33.92,34.03,33.92,33.97,69600.0,19.048,19.1098,19.048,19.0761,69600.0
2005-12-02 11:30:00,33.97,34.03,33.95,33.97,34600.0,19.0761,19.1098,19.0649,19.0761,34600.0
2005-12-02 11:40:00,33.96,34.07,33.96,34.06,87200.0,19.0705,19.1323,19.0705,19.1267,87200.0
2005-12-02 11:50:00,34.06,34.13,34.06,34.1,31000.0,19.1267,19.166,19.1267,19.1491,31000.0
2005-12-02 12:00:00,34.1,34.15,34.05,34.07,124600.0,19.1491,19.1772,19.121,19.1323,124600.0
2005-12-02 12:10:00,34.07,34.09,33.96,34.02,52600.0,19.1323,19.1435,19.0705,19.1042,52600.0
2005-12-02 12:20:00,34.02,34.07,34.0,34.01,29600.0,19.1042,19.1323,19.093,19.0986,29600.0
2005-12-02 12:30:00,34.01,34.02,33.98,34.0,45800.0,19.0986,19.1042,19.0817,19.093,45800.0
2005-12-02 12:40:00,34.01,34.01,33.91,33.95,82200.0,19.0986,19.0986,19.0424,19.0649,82200.0
2005-12-02 12:50:00,33.95,33.97,33.9,33.9,27600.0,19.0649,19.0761,19.0368,19.0368,27600.0
2005-12-02 13:00:00,33.93,33.93,33.83,33.84,70400.0,19.0537,19.0537,18.9975,19.0031,70400.0
2005-12-02 13:10:00,33.83,33.91,33.81,33.82,35400.0,18.9975,19.0424,18.9863,18.9919,35400.0
2005-12-02 13:20:00,33.82,33.87,33.79,33.81,48200.0,18.9919,19.02,18.975,18.9863,48200.0
2005-12-02 13:30:00,33.79,33.79,33.73,33.75,123800.0,18.975,18.975,18.9413,18.9526,123800.0
2005-12-02 13:40:00,33.75,33.78,33.72,33.74,53600.0,18.9526,18.9694,18.9357,18.947,53600.0
2005-12-02 13:50:00,33.73,33.77,33.68,33.76,36800.0,18.9413,18.9638,18.9133,18.9582,36800.0
2005-12-02 14:00:00,33.77,33.78,33.73,33.74,28000.0,18.9638,18.9694,18.9413,18.947,28000.0
2005-12-02 14:10:00,33.74,33.88,33.74,33.85,31600.0,18.947,19.0256,18.947,19.0087,31600.0
2005-12-02 14:20:00,33.87,34.01,33.87,33.97,36600.0,19.02,19.0986,19.02,19.0761,36600.0
2005-12-02 14:30:00,33.97,34.02,33.93,33.93,48200.0,19.0761,19.1042,19.0537,19.0537,48200.0
2005-12-02 14:40:00,33.92,34.01,33.9,33.96,39000.0,19.048,19.0986,19.0368,19.0705,39000.0
2005-12-02 14:50:00,33.98,33.98,33.93,33.93,16400.0,19.0817,19.0817,19.0537,19.0537,16400.0
2005-12-02 15:00:00,33.92,33.96,33.88,33.95,22800.0,19.048,19.0705,19.0256,19.0649,22800.0
2005-12-02 15:10:00,33.94,34.02,33.9,34.02,31800.0,19.0593,19.1042,19.0368,19.1042,31800.0
2005-12-02 15:20:00,34.0,34.02,33.96,33.98,28200.0,19.093,19.1042,19.0705,19.0817,28200.0
2005-12-02 15:30:00,33.98,33.98,33.94,33.97,71000.0,19.0817,19.0817,19.0593,19.0761,71000.0
2005-12-02 15:40:00,33.98,34.05,33.98,34.01,73400.0,19.0817,19.121,19.0817,19.0986,73400.0
2005-12-02 15:50:00,34.04,34.07,34.0,34.02,119000.0,19.1154,19.1323,19.093,19.1042,119000.0
2005-12-05 09:30:00,34.26,34.48,34.26,34.38,217600.0,19.239,19.3625,19.239,19.3064,217600.0
2005-12-05 09:40:00,34.4,34.58,34.38,34.55,189000.0,19.3176,19.4187,19.3064,19.4018,189000.0
2005-12-05 09:50:00,34.55,34.61,34.38,34.61,252400.0,19.4018,19.4355,19.3064,19.4355,252400.0
2005-12-05 10:00:00,34.6,34.7,34.52,34.55,287600.0,19.4299,19.4861,19.385,19.4018,287600.0
2005-12-05 10:10:00,34.54,34.56,34.4,34.52,149400.0,19.3962,19.4074,19.3176,19.385,149400.0
2005-12-05 10:20:00,34.52,34.6,34.49,34.6,93400.0,19.385,19.4299,19.3681,19.4299,93400.0
2005-12-05 10:30:00,34.61,34.64,34.55,34.61,134200.0,19.4355,19.4524,19.4018,19.4355,134200.0
2005-12-05 10:40:00,34.61,34.62,34.52,34.52,109800.0,19.4355,19.4411,19.385,19.385,109800.0
2005-12-05 10:50:00,34.52,34.54,34.44,34.45,84200.0,19.385,19.3962,19.34,19.3457,84200.0
2005-12-05 11:00:00,34.45,34.57,34.44,34.56,84000.0,19.3457,19.4131,19.34,19.4074,84000.0
2005-12-05 11:10:00,34.56,34.56,34.45,34.48,135400.0,19.4074,19.4074,19.3457,19.3625,135400.0
2005-12-05 11:20:00,34.48,34.51,34.46,34.48,60600.0,19.3625,19.3794,19.3513,19.3625,60600.0
2005-12-05 11:30:00,34.48,34.48,34.44,34.47,30200.0,19.3625,19.3625,19.34,19.3569,30200.0
2005-12-05 11:40:00,34.48,34.48,34.44,34.45,38000.0,19.3625,19.3625,19.34,19.3457,38000.0
2005-12-05 11:50:00,34.44,34.44,34.25,34.3,144200.0,19.34,19.34,19.2334,19.2614,144200.0
2005-12-05 12:00:00,34.3,34.35,34.29,34.35,56600.0,19.2614,19.2895,19.2558,19.2895,56600.0
2005-12-05 12:10:00,34.34,34.43,34.33,34.43,104200.0,19.2839,19.3344,19.2783,19.3344,104200.0
2005-12-05 12:20:00,34.43,34.44,34.38,34.41,32400.0,19.3344,19.34,19.3064,19.3232,32400.0
2005-12-05 12:30:00,34.42,34.48,34.41,34.48,60600.0,19.3288,19.3625,19.3232,19.3625,60600.0
2005-12-05 12:40:00,34.48,34.49,34.43,34.44,42000.0,19.3625,19.3681,19.3344,19.34,42000.0
2005-12-05 12:50:00,34.44,34.48,34.44,34.44,33800.0,19.34,19.3625,19.34,19.34,33800.0
2005-12-05 13:00:00,34.44,34.45,34.42,34.45,55600.0,19.34,19.3457,19.3288,19.3457,55600.0
2005-12-05 13:10:00,34.45,34.47,34.44,34.45,81600.0,19.3457,19.3569,19.34,19.3457,81600.0
2005-12-05 13:20:00,34.45,34.51,34.45,34.5,44600.0,19.3457,19.3794,19.3457,19.3737,44600.0
2005-12-05 13:30:00,34.51,34.57,34.48,34.54,76800.0,19.3794,19.4131,19.3625,19.3962,76800.0
2005-12-05 13:40:00,34.54,34.56,34.52,34.52,88200.0,19.3962,19.4074,19.385,19.385,88200.0
2005-12-05 13:50:00,34.53,34.58,34.48,34.5,47400.0,19.3906,19.4187,19.3625,19.3737,47400.0
2005-12-05 14:00:00,34.5,34.57,34.48,34.48,54800.0,19.3737,19.4131,19.3625,19.3625,54800.0
2005-12-05 14:10:00,34.49,34.51,34.44,34.44,42800.0,19.3681,19.3794,19.34,19.34,42800.0
2005-12-05 14:20:00,34.45,34.49,34.31,34.31,102000.0,19.3457,19.3681,19.267,19.267,102000.0
2005-12-05 14:30:00,34.3,34.4,34.27,34.39,113600.0,19.2614,19.3176,19.2446,19.312,113600.0
2005-12-05 14:40:00,34.38,34.44,34.38,34.38,67200.0,19.3064,19.34,19.3064,19.3064,67200.0
2005-12-05 14:50:00,34.38,34.39,34.33,34.35,47000.0,19.3064,19.312,19.2783,19.2895,47000.0
2005-12-05 15:00:00,34.35,34.4,34.33,34.34,73200.0,19.2895,19.3176,19.2783,19.2839,73200.0
2005-12-05 15:10:00,34.33,34.33,34.27,34.3,85800.0,19.2783,19.2783,19.2446,19.2614,85800.0
2005-12-05 15:20:00,34.3,34.35,34.27,34.32,82400.0,19.2614,19.2895,19.2446,19.2727,82400.0
2005-12-05 15:30:00,34.32,34.41,34.32,34.41,120200.0,19.2727,19.3232,19.2727,19.3232,120200.0
2005-12-05 15:40:00,34.41,34.41,34.3,34.31,72800.0,19.3232,19.3232,19.2614,19.267,72800.0
2005-12-05 15:50:00,34.31,34.34,34.28,34.34,109200.0,19.267,19.2839,19.2502,19.2839,109200.0
2005-12-06 09:30:00,34.34,34.52,34.3,34.5,251000.0,19.2839,19.385,19.2614,19.3737,251000.0
2005-12-06 09:40:00,34.49,34.49,34.2,34.27,175600.0,19.3681,19.3681,19.2053,19.2446,175600.0
2005-12-06 09:50:00,34.28,34.5,34.28,34.48,142400.0,19.2502,19.3737,19.2502,19.3625,142400.0
2005-12-06 10:00:00,34.48,34.63,34.48,34.6,137400.0,19.3625,19.4467,19.3625,19.4299,137400.0
2005-12-06 10:10:00,34.6,34.88,34.6,34.88,207600.0,19.4299,19.5871,19.4299,19.5871,207600.0
2005-12-06 10:20:00,34.88,35.05,34.87,34.95,161800.0,19.5871,19.6826,19.5815,19.6264,161800.0
2005-12-06 10:30:00,34.95,34.95,34.79,34.84,96000.0,19.6264,19.6264,19.5366,19.5647,96000.0
2005-12-06 10:40:00,34.84,34.85,34.77,34.83,83200.0,19.5647,19.5703,19.5254,19.5591,83200.0
2005-12-06 10:50:00,34.82,34.9,34.75,34.9,93200.0,19.5534,19.5984,19.5141,19.5984,93200.0
2005-12-06 11:00:00,34.91,34.93,34.82,34.82,43800.0,19.604,19.6152,19.5534,19.5534,43800.0
2005-12-06 11:10:00,34.82,34.87,34.75,34.85,42600.0,19.5534,19.5815,19.5141,19.5703,42600.0
2005-12-06 11:20:00,34.85,34.91,34.81,34.83,39400.0,19.5703,19.604,19.5478,19.5591,39400.0
2005-12-06 11:30:00,34.85,34.88,34.8,34.88,35800.0,19.5703,19.5871,19.5422,19.5871,35800.0
2005-12-06 11:40:00,34.88,34.93,34.85,34.93,30800.0,19.5871,19.6152,19.5703,19.6152,30800.0
2005-12-06 11:50:00,34.92,35.0,34.92,34.95,53800.0,19.6096,19.6545,19.6096,19.6264,53800.0
2005-12-06 12:00:00,34.95,34.96,34.85,34.91,66000.0,19.6264,19.6321,19.5703,19.604,66000.0
2005-12-06 12:10:00,34.92,34.98,34.9,34.98,63000.0,19.6096,19.6433,19.5984,19.6433,63000.0
2005-12-06 12:20:00,34.98,35.0,34.93,34.94,45200.0,19.6433,19.6545,19.6152,19.6208,45200.0
2005-12-06 12:30:00,34.94,34.96,34.88,34.9,42800.0,19.6208,19.6321,19.5871,19.5984,42800.0
2005-12-06 12:40:00,34.91,34.93,34.88,34.89,16400.0,19.604,19.6152,19.5871,19.5928,16400.0
2005-12-06 12:50:00,34.91,34.93,34.83,34.83,25600.0,19.604,19.6152,19.5591,19.5591,25600.0
2005-12-06 13:00:00,34.83,34.83,34.8,34.82,19600.0,19.5591,19.5591,19.5422,19.5534,19600.0
2005-12-06 13:10:00,34.83,34.85,34.77,34.81,18800.0,19.5591,19.5703,19.5254,19.5478,18800.0
2005-12-06 13:20:00,34.81,34.84,34.76,34.84,28000.0,19.5478,19.5647,19.5197,19.5647,28000.0
2005-12-06 13:30:00,34.85,34.88,34.85,34.87,38800.0,19.5703,19.5871,19.5703,19.5815,38800.0
2005-12-06 13:40:00,34.87,34.87,34.77,34.83,39000.0,19.5815,19.5815,19.5254,19.5591,39000.0
2005-12-06 13:50:00,34.83,34.85,34.8,34.84,30800.0,19.5591,19.5703,19.5422,19.5647,30800.0
2005-12-06 14:00:00,34.85,34.85,34.83,34.83,32800.0,19.5703,19.5703,19.5591,19.5591,32800.0
2005-12-06 14:10:00,34.82,34.9,34.79,34.88,31400.0,19.5534,19.5984,19.5366,19.5871,31400.0
2005-12-06 14:20:00,34.88,34.9,34.85,34.9,55800.0,19.5871,19.5984,19.5703,19.5984,55800.0
2005-12-06 14:30:00,34.9,34.92,34.88,34.9,20800.0,19.5984,19.6096,19.5871,19.5984,20800.0
2005-12-06 14:40:00,34.9,34.94,34.9,34.93,39800.0,19.5984,19.6208,19.5984,19.6152,39800.0
2005-12-06 14:50:00,34.94,34.98,34.93,34.97,35400.0,19.6208,19.6433,19.6152,19.6377,35400.0
2005-12-06 15:00:00,34.98,34.99,34.87,34.88,47600.0,19.6433,19.6489,19.5815,19.5871,47600.0
2005-12-06 15:10:00,34.88,34.88,34.73,34.75,69400.0,19.5871,19.5871,19.5029,19.5141,69400.0
2005-12-06 15:20:00,34.76,34.8,34.68,34.74,56400.0,19.5197,19.5422,19.4748,19.5085,56400.0
2005-12-06 15:30:00,34.73,34.85,34.59,34.6,73600.0,19.5029,19.5703,19.4243,19.4299,73600.0
2005-12-06 15:40:00,34.62,34.62,34.54,34.57,75200.0,19.4411,19.4411,19.3962,19.4131,75200.0
2005-12-06 15:50:00,34.58,34.63,34.57,34.6,106200.0,19.4187,19.4467,19.4131,19.4299,106200.0
2005-12-07 09:30:00,34.62,34.74,34.58,34.7,178400.0,19.4411,19.5085,19.4187,19.4861,178400.0
2005-12-07 09:40:00,34.72,34.72,34.46,34.62,235600.0,19.4973,19.4973,19.3513,19.4411,235600.0
2005-12-07 09:50:00,34.62,35.09,34.59,34.99,253000.0,19.4411,19.7051,19.4243,19.6489,253000.0
2005-12-07 10:00:00,34.98,35.09,34.93,35.06,196400.0,19.6433,19.7051,19.6152,19.6882,196400.0
2005-12-07 10:10:00,35.05,35.05,34.92,34.93,117200.0,19.6826,19.6826,19.6096,19.6152,117200.0
2005-12-07 10:20:00,34.97,35.1,34.97,35.05,67600.0,19.6377,19.7107,19.6377,19.6826,67600.0
2005-12-07 10:30:00,35.05,35.06,34.88,34.92,97200.0,19.6826,19.6882,19.5871,19.6096,97200.0
2005-12-07 10:40:00,34.92,34.99,34.83,34.85,62200.0,19.6096,19.6489,19.5591,19.5703,62200.0
2005-12-07 10:50:00,34.85,34.86,34.68,34.68,194600.0,19.5703,19.5759,19.4748,19.4748,194600.0
2005-12-07 11:00:00,34.69,34.74,34.63,34.65,83600.0,19.4804,19.5085,19.4467,19.458,83600.0
2005-12-07 11:10:00,34.65,34.68,34.61,34.62,67200.0,19.458,19.4748,19.4355,19.4411,67200.0
2005-12-07 11:20:00,34.63,34.7,34.62,34.62,68400.0,19.4467,19.4861,19.4411,19.4411,68400.0
2005-12-07 11:30:00,34.62,34.82,34.61,34.65,79600.0,19.4411,19.5534,19.4355,19.458,79600.0
2005-12-07 11:40:00,34.65,34.71,34.63,34.66,45000.0,19.458,19.4917,19.4467,19.4636,45000.0
2005-12-07 11:50:00,34.66,34.68,34.64,34.66,45000.0,19.4636,19.4748,19.4524,19.4636,45000.0
2005-12-07 12:00:00,34.66,34.66,34.62,34.65,72000.0,19.4636,19.4636,19.4411,19.458,72000.0
2005-12-07 12:10:00,34.65,34.65,34.55,34.58,90600.0,19.458,19.458,19.4018,19.4187,90600.0
2005-12-07 12:20:00,34.57,34.6,34.54,34.57,60200.0,19.4131,19.4299,19.3962,19.4131,60200.0
2005-12-07 12:30:00,34.57,34.6,34.55,34.6,79800.0,19.4131,19.4299,19.4018,19.4299,79800.0
2005-12-07 12:40:00,34.6,34.6,34.55,34.59,107400.0,19.4299,19.4299,19.4018,19.4243,107400.0
2005-12-07 12:50:00,34.59,34.65,34.58,34.63,117000.0,19.4243,19.458,19.4187,19.4467,117000.0
2005-12-07 13:00:00,34.64,34.66,34.6,34.62,115600.0,19.4524,19.4636,19.4299,19.4411,115600.0
2005-12-07 13:10:00,34.62,34.68,34.62,34.65,44600.0,19.4411,19.4748,19.4411,19.458,44600.0
2005-12-07 13:20:00,34.63,34.64,34.6,34.6,77000.0,19.4467,19.4524,19.4299,19.4299,77000.0
2005-12-07 13:30:00,34.6,34.61,34.43,34.46,160800.0,19.4299,19.4355,19.3344,19.3513,160800.0
2005-12-07 13:40:00,34.46,34.52,34.4,34.44,67200.0,19.3513,19.385,19.3176,19.34,67200.0
2005-12-07 13:50:00,34.45,34.47,34.35,34.41,108200.0,19.3457,19.3569,19.2895,19.3232,108200.0
2005-12-07 14:00:00,34.41,34.41,34.3,34.36,74400.0,19.3232,19.3232,19.2614,19.2951,74400.0
2005-12-07 14:10:00,34.36,34.43,34.33,34.36,56000.0,19.2951,19.3344,19.2783,19.2951,56000.0
2005-12-07 14:20:00,34.38,34.44,34.38,34.4,38200.0,19.3064,19.34,19.3064,19.3176,38200.0
2005-12-07 14:30:00,34.41,34.42,34.33,34.35,70800.0,19.3232,19.3288,19.2783,19.2895,70800.0
2005-12-07 14:40:00,34.37,34.45,34.35,34.41,47200.0,19.3007,19.3457,19.2895,19.3232,47200.0
2005-12-07 14:50:00,34.4,34.45,34.38,34.38,50400.0,19.3176,19.3457,19.3064,19.3064,50400.0
2005-12-07 15:00:00,34.38,34.43,34.36,34.42,82800.0,19.3064,19.3344,19.2951,19.3288,82800.0
2005-12-07 15:10:00,34.45,34.45,34.26,34.27,130000.0,19.3457,19.3457,19.239,19.2446,130000.0
2005-12-07 15:20:00,34.28,34.34,34.26,34.29,73800.0,19.2502,19.2839,19.239,19.2558,73800.0
2005-12-07 15:30:00,34.29,34.3,34.21,34.27,104400.0,19.2558,19.2614,19.2109,19.2446,104400.0
2005-12-07 15:40:00,34.26,34.3,34.25,34.3,89800.0,19.239,19.2614,19.2334,19.2614,89800.0
2005-12-07 15:50:00,34.29,34.41,34.29,34.35,104800.0,19.2558,19.3232,19.2558,19.2895,104800.0
2005-12-08 09:30:00,33.95,33.97,33.64,33.65,296200.0,19.0649,19.0761,18.8908,18.8964,296200.0
2005-12-08 09:40:00,33.65,33.91,33.63,33.83,209600.0,18.8964,19.0424,18.8852,18.9975,209600.0
2005-12-08 09:50:00,33.83,33.9,33.74,33.79,162200.0,18.9975,19.0368,18.947,18.975,162200.0
2005-12-08 10:00:00,33.8,33.86,33.71,33.74,205600.0,18.9807,19.0143,18.9301,18.947,205600.0
2005-12-08 10:10:00,33.75,33.77,33.55,33.58,190600.0,18.9526,18.9638,18.8403,18.8571,190600.0
2005-12-08 10:20:00,33.59,33.59,33.49,33.55,173000.0,18.8627,18.8627,18.8066,18.8403,173000.0
2005-12-08 10:30:00,33.55,33.57,33.4,33.46,176600.0,18.8403,18.8515,18.756,18.7897,176600.0
2005-12-08 10:40:00,33.45,33.73,33.45,33.72,153000.0,18.7841,18.9413,18.7841,18.9357,153000.0
2005-12-08 10:50:00,33.73,33.83,33.65,33.83,96600.0,18.9413,18.9975,18.8964,18.9975,96600.0
2005-12-08 11:00:00,33.83,33.85,33.75,33.84,199400.0,18.9975,19.0087,18.9526,19.0031,199400.0
2005-12-08 11:10:00,33.83,33.85,33.76,33.84,94200.0,18.9975,19.0087,18.9582,19.0031,94200.0
2005-12-08 11:20:00,33.83,33.88,33.8,33.88,96800.0,18.9975,19.0256,18.9807,19.0256,96800.0
2005-12-08 11:30:00,33.9,33.91,33.83,33.83,132800.0,19.0368,19.0424,18.9975,18.9975,132800.0
2005-12-08 11:40:00,33.83,33.83,33.7,33.71,107600.0,18.9975,18.9975,18.9245,18.9301,107600.0
2005-12-08 11:50:00,33.73,33.73,33.63,33.67,89200.0,18.9413,18.9413,18.8852,18.9076,89200.0
2005-12-08 12:00:00,33.67,33.75,33.66,33.74,86400.0,18.9076,18.9526,18.902,18.947,86400.0
2005-12-08 12:10:00,33.74,33.75,33.68,33.74,46200.0,18.947,18.9526,18.9133,18.947,46200.0
2005-12-08 12:20:00,33.74,33.75,33.7,33.71,66000.0,18.947,18.9526,18.9245,18.9301,66000.0
2005-12-08 12:30:00,33.71,33.73,33.67,33.71,56800.0,18.9301,18.9413,18.9076,18.9301,56800.0
2005-12-08 12:40:00,33.71,33.74,33.65,33.72,102200.0,18.9301,18.947,18.8964,18.9357,102200.0
2005-12-08 12:50:00,33.72,33.77,33.72,33.74,35400.0,18.9357,18.9638,18.9357,18.947,35400.0
2005-12-08 13:00:00,33.74,33.76,33.65,33.67,78400.0,18.947,18.9582,18.8964,18.9076,78400.0
2005-12-08 13:10:00,33.65,33.72,33.64,33.7,52200.0,18.8964,18.9357,18.8908,18.9245,52200.0
2005-12-08 13:20:00,33.71,33.75,33.67,33.67,52800.0,18.9301,18.9526,18.9076,18.9076,52800.0
2005-12-08 13:30:00,33.68,33.75,33.68,33.72,67400.0,18.9133,18.9526,18.9133,18.9357,67400.0
2005-12-08 13:40:00,33.71,33.75,33.7,33.72,46600.0,18.9301,18.9526,18.9245,18.9357,46600.0
2005-12-08 13:50:00,33.72,33.75,33.71,33.74,70200.0,18.9357,18.9526,18.9301,18.947,70200.0
2005-12-08 14:00:00,33.74,33.79,33.71,33.77,72200.0,18.947,18.975,18.9301,18.9638,72200.0
2005-12-08 14:10:00,33.76,33.76,33.63,33.63,121200.0,18.9582,18.9582,18.8852,18.8852,121200.0
2005-12-08 14:20:00,33.63,33.75,33.6,33.71,103400.0,18.8852,18.9526,18.8683,18.9301,103400.0
2005-12-08 14:30:00,33.7,33.74,33.63,33.74,102800.0,18.9245,18.947,18.8852,18.947,102800.0
2005-12-08 14:40:00,33.74,33.75,33.69,33.74,58400.0,18.947,18.9526,18.9189,18.947,58400.0
2005-12-08 14:50:00,33.74,33.75,33.7,33.73,69800.0,18.947,18.9526,18.9245,18.9413,69800.0
2005-12-08 15:00:00,33.73,33.8,33.73,33.76,108000.0,18.9413,18.9807,18.9413,18.9582,108000.0
2005-12-08 15:10:00,33.76,33.77,33.71,33.74,83600.0,18.9582,18.9638,18.9301,18.947,83600.0
2005-12-08 15:20:00,33.74,33.8,33.72,33.74,103000.0,18.947,18.9807,18.9357,18.947,103000.0
2005-12-08 15:30:00,33.74,33.83,33.74,33.81,136000.0,18.947,18.9975,18.947,18.9863,136000.0
2005-12-08 15:40:00,33.81,33.88,33.8,33.84,160800.0,18.9863,19.0256,18.9807,19.0031,160800.0
2005-12-08 15:50:00,33.84,33.86,33.79,33.82,199000.0,19.0031,19.0143,18.975,18.9919,199000.0
2005-12-09 09:30:00,33.83,34.0,33.71,33.84,204000.0,18.9975,19.093,18.9301,19.0031,204000.0
2005-12-09 09:40:00,33.84,33.84,33.79,33.8,121000.0,19.0031,19.0031,18.975,18.9807,121000.0
2005-12-09 09:50:00,33.8,33.84,33.77,33.78,100800.0,18.9807,19.0031,18.9638,18.9694,100800.0
2005-12-09 10:00:00,33.78,33.81,33.59,33.66,109000.0,18.9694,18.9863,18.8627,18.902,109000.0
2005-12-09 10:10:00,33.65,33.67,33.6,33.6,81000.0,18.8964,18.9076,18.8683,18.8683,81000.0
2005-12-09 10:20:00,33.59,33.62,33.42,33.48,141800.0,18.8627,18.8796,18.7673,18.801,141800.0
2005-12-09 10:30:00,33.47,33.53,33.41,33.53,75400.0,18.7953,18.829,18.7616,18.829,75400.0
2005-12-09 10:40:00,33.55,33.66,33.52,33.65,41800.0,18.8403,18.902,18.8234,18.8964,41800.0
2005-12-09 10:50:00,33.65,33.68,33.65,33.65,68200.0,18.8964,18.9133,18.8964,18.8964,68200.0
2005-12-09 11:00:00,33.6,33.73,33.6,33.72,132600.0,18.8683,18.9413,18.8683,18.9357,132600.0
2005-12-09 11:10:00,33.72,33.77,33.62,33.62,52800.0,18.9357,18.9638,18.8796,18.8796,52800.0
2005-12-09 11:20:00,33.6,33.62,33.58,33.6,80800.0,18.8683,18.8796,18.8571,18.8683,80800.0
2005-12-09 11:30:00,33.58,33.67,33.58,33.66,93400.0,18.8571,18.9076,18.8571,18.902,93400.0
2005-12-09 11:40:00,33.66,33.66,33.52,33.56,51000.0,18.902,18.902,18.8234,18.8459,51000.0
2005-12-09 11:50:00,33.56,33.56,33.48,33.48,16800.0,18.8459,18.8459,18.801,18.801,16800.0
2005-12-09 12:00:00,33.49,33.52,33.45,33.51,47600.0,18.8066,18.8234,18.7841,18.8178,47600.0
2005-12-09 12:10:00,33.51,33.53,33.44,33.47,69600.0,18.8178,18.829,18.7785,18.7953,69600.0
2005-12-09 12:20:00,33.47,33.47,33.38,33.41,54600.0,18.7953,18.7953,18.7448,18.7616,54600.0
2005-12-09 12:30:00,33.42,33.51,33.42,33.51,56400.0,18.7673,18.8178,18.7673,18.8178,56400.0
2005-12-09 12:40:00,33.49,33.49,33.38,33.38,39400.0,18.8066,18.8066,18.7448,18.7448,39400.0
2005-12-09 12:50:00,33.38,33.48,33.38,33.45,21400.0,18.7448,18.801,18.7448,18.7841,21400.0
2005-12-09 13:00:00,33.45,33.52,33.44,33.51,46600.0,18.7841,18.8234,18.7785,18.8178,46600.0
2005-12-09 13:10:00,33.51,33.53,33.49,33.51,27000.0,18.8178,18.829,18.8066,18.8178,27000.0
2005-12-09 13:20:00,33.52,33.52,33.43,33.46,38000.0,18.8234,18.8234,18.7729,18.7897,38000.0
2005-12-09 13:30:00,33.46,33.55,33.46,33.52,57000.0,18.7897,18.8403,18.7897,18.8234,57000.0
2005-12-09 13:40:00,33.53,33.57,33.51,33.51,42000.0,18.829,18.8515,18.8178,18.8178,42000.0
2005-12-09 13:50:00,33.52,33.62,33.51,33.51,63000.0,18.8234,18.8796,18.8178,18.8178,63000.0
2005-12-09 14:00:00,33.51,33.55,33.5,33.54,39400.0,18.8178,18.8403,18.8122,18.8346,39400.0
2005-12-09 14:10:00,33.54,33.65,33.52,33.62,49600.0,18.8346,18.8964,18.8234,18.8796,49600.0
2005-12-09 14:20:00,33.62,33.63,33.58,33.61,32800.0,18.8796,18.8852,18.8571,18.874,32800.0
2005-12-09 14:30:00,33.61,33.63,33.55,33.55,30000.0,18.874,18.8852,18.8403,18.8403,30000.0
2005-12-09 14:40:00,33.55,33.58,33.53,33.55,65600.0,18.8403,18.8571,18.829,18.8403,65600.0
2005-12-09 14:50:00,33.55,33.57,33.49,33.52,65400.0,18.8403,18.8515,18.8066,18.8234,65400.0
2005-12-09 15:00:00,33.54,33.54,33.47,33.5,22200.0,18.8346,18.8346,18.7953,18.8122,22200.0
2005-12-09 15:10:00,33.49,33.58,33.47,33.55,37000.0,18.8066,18.8571,18.7953,18.8403,37000.0
2005-12-09 15:20:00,33.54,33.58,33.51,33.55,35200.0,18.8346,18.8571,18.8178,18.8403,35200.0
2005-12-09 15:30:00,33.55,33.55,33.48,33.48,79000.0,18.8403,18.8403,18.801,18.801,79000.0
2005-12-09 15:40:00,33.48,33.5,33.47,33.49,49600.0,18.801,18.8122,18.7953,18.8066,49600.0
2005-12-09 15:50:00,33.49,33.49,33.46,33.48,111000.0,18.8066,18.8066,18.7897,18.801,111000.0
2005-12-12 09:30:00,33.6,33.7,33.55,33.61,107200.0,18.8683,18.9245,18.8403,18.874,107200.0
2005-12-12 09:40:00,33.62,33.68,33.5,33.66,72000.0,18.8796,18.9133,18.8122,18.902,72000.0
2005-12-12 09:50:00,33.65,33.66,33.56,33.6,48400.0,18.8964,18.902,18.8459,18.8683,48400.0
2005-12-12 10:00:00,33.6,33.63,33.56,33.6,62800.0,18.8683,18.8852,18.8459,18.8683,62800.0
2005-12-12 10:10:00,33.6,33.72,33.55,33.7,80400.0,18.8683,18.9357,18.8403,18.9245,80400.0
2005-12-12 10:20:00,33.7,33.81,33.7,33.75,75200.0,18.9245,18.9863,18.9245,18.9526,75200.0
2005-12-12 10:30:00,33.75,33.75,33.68,33.69,60600.0,18.9526,18.9526,18.9133,18.9189,60600.0
2005-12-12 10:40:00,33.69,33.74,33.57,33.7,68200.0,18.9189,18.947,18.8515,18.9245,68200.0
2005-12-12 10:50:00,33.7,33.79,33.7,33.74,71000.0,18.9245,18.975,18.9245,18.947,71000.0
2005-12-12 11:00:00,33.75,33.75,33.7,33.72,33800.0,18.9526,18.9526,18.9245,18.9357,33800.0
2005-12-12 11:10:00,33.72,33.74,33.67,33.73,46400.0,18.9357,18.947,18.9076,18.9413,46400.0
2005-12-12 11:20:00,33.71,33.73,33.66,33.67,43600.0,18.9301,18.9413,18.902,18.9076,43600.0
2005-12-12 11:30:00,33.67,33.69,33.66,33.68,42600.0,18.9076,18.9189,18.902,18.9133,42600.0
2005-12-12 11:40:00,33.69,33.72,33.69,33.71,59000.0,18.9189,18.9357,18.9189,18.9301,59000.0
2005-12-12 11:50:00,33.71,33.71,33.65,33.69,40200.0,18.9301,18.9301,18.8964,18.9189,40200.0
2005-12-12 12:00:00,33.68,33.71,33.65,33.69,53800.0,18.9133,18.9301,18.8964,18.9189,53800.0
2005-12-12 12:10:00,33.68,33.71,33.67,33.7,33200.0,18.9133,18.9301,18.9076,18.9245,33200.0
2005-12-12 12:20:00,33.71,33.73,33.6,33.61,85800.0,18.9301,18.9413,18.8683,18.874,85800.0
2005-12-12 12:30:00,33.6,33.63,33.58,33.62,25400.0,18.8683,18.8852,18.8571,18.8796,25400.0
2005-12-12 12:40:00,33.62,33.63,33.57,33.6,50000.0,18.8796,18.8852,18.8515,18.8683,50000.0
2005-12-12 12:50:00,33.6,33.6,33.44,33.44,84000.0,18.8683,18.8683,18.7785,18.7785,84000.0
2005-12-12 13:00:00,33.43,33.46,33.38,33.41,44400.0,18.7729,18.7897,18.7448,18.7616,44400.0
2005-12-12 13:10:00,33.4,33.46,33.38,33.42,22400.0,18.756,18.7897,18.7448,18.7673,22400.0
2005-12-12 13:20:00,33.42,33.45,33.38,33.38,23200.0,18.7673,18.7841,18.7448,18.7448,23200.0
2005-12-12 13:30:00,33.38,33.42,33.35,33.36,42400.0,18.7448,18.7673,18.728,18.7336,42400.0
2005-12-12 13:40:00,33.38,33.4,33.29,33.3,48800.0,18.7448,18.756,18.6943,18.6999,48800.0
2005-12-12 13:50:00,33.3,33.36,33.24,33.35,70400.0,18.6999,18.7336,18.6662,18.728,70400.0
2005-12-12 14:00:00,33.35,33.38,33.31,33.34,40000.0,18.728,18.7448,18.7055,18.7223,40000.0
2005-12-12 14:10:00,33.33,33.37,33.32,33.35,59000.0,18.7167,18.7392,18.7111,18.728,59000.0
2005-12-12 14:20:00,33.35,33.38,33.33,33.37,28600.0,18.728,18.7448,18.7167,18.7392,28600.0
2005-12-12 14:30:00,33.38,33.45,33.31,33.45,113200.0,18.7448,18.7841,18.7055,18.7841,113200.0
2005-12-12 14:40:00,33.45,33.48,33.43,33.47,116200.0,18.7841,18.801,18.7729,18.7953,116200.0
2005-12-12 14:50:00,33.46,33.48,33.45,33.47,33400.0,18.7897,18.801,18.7841,18.7953,33400.0
2005-12-12 15:00:00,33.47,33.55,33.46,33.48,47000.0,18.7953,18.8403,18.7897,18.801,47000.0
2005-12-12 15:10:00,33.48,33.52,33.47,33.5,58200.0,18.801,18.8234,18.7953,18.8122,58200.0
2005-12-12 15:20:00,33.51,33.55,33.49,33.49,48400.0,18.8178,18.8403,18.8066,18.8066,48400.0
2005-12-12 15:30:00,33.49,33.52,33.48,33.49,27600.0,18.8066,18.8234,18.801,18.8066,27600.0
2005-12-12 15:40:00,33.5,33.56,33.49,33.49,205000.0,18.8122,18.8459,18.8066,18.8066,205000.0
2005-12-12 15:50:00,33.51,33.57,33.49,33.52,95000.0,18.8178,18.8515,18.8066,18.8234,95000.0
2005-12-13 09:30:00,32.77,32.94,32.77,32.81,244200.0,18.4022,18.4977,18.4022,18.4247,244200.0
2005-12-13 09:40:00,32.81,32.94,32.79,32.92,166800.0,18.4247,18.4977,18.4135,18.4865,166800.0
2005-12-13 09:50:00,32.92,32.99,32.88,32.98,131200.0,18.4865,18.5258,18.464,18.5202,131200.0
2005-12-13 10:00:00,32.99,33.12,32.99,33.1,179200.0,18.5258,18.5988,18.5258,18.5876,179200.0
2005-12-13 10:10:00,33.08,33.24,33.08,33.09,177400.0,18.5763,18.6662,18.5763,18.5819,177400.0
2005-12-13 10:20:00,33.1,33.24,33.04,33.09,179800.0,18.5876,18.6662,18.5539,18.5819,179800.0
2005-12-13 10:30:00,33.09,33.13,33.0,33.13,126400.0,18.5819,18.6044,18.5314,18.6044,126400.0
2005-12-13 10:40:00,33.14,33.14,33.05,33.08,44400.0,18.61,18.61,18.5595,18.5763,44400.0
2005-12-13 10:50:00,33.08,33.09,32.97,33.03,190600.0,18.5763,18.5819,18.5146,18.5483,190600.0
2005-12-13 11:00:00,33.03,33.16,33.01,33.13,95200.0,18.5483,18.6213,18.537,18.6044,95200.0
2005-12-13 11:10:00,33.11,33.12,33.02,33.08,69000.0,18.5932,18.5988,18.5426,18.5763,69000.0
2005-12-13 11:20:00,33.08,33.1,33.06,33.1,77600.0,18.5763,18.5876,18.5651,18.5876,77600.0
2005-12-13 11:30:00,33.1,33.15,33.1,33.13,34200.0,18.5876,18.6156,18.5876,18.6044,34200.0
2005-12-13 11:40:00,33.13,33.16,33.12,33.16,85400.0,18.6044,18.6213,18.5988,18.6213,85400.0
2005-12-13 11:50:00,33.16,33.17,33.08,33.12,72000.0,18.6213,18.6269,18.5763,18.5988,72000.0
2005-12-13 12:00:00,33.12,33.13,33.09,33.1,38200.0,18.5988,18.6044,18.5819,18.5876,38200.0
2005-12-13 12:10:00,33.1,33.18,33.1,33.17,43200.0,18.5876,18.6325,18.5876,18.6269,43200.0
2005-12-13 12:20:00,33.16,33.16,33.11,33.11,41800.0,18.6213,18.6213,18.5932,18.5932,41800.0
2005-12-13 12:30:00,33.12,33.13,33.11,33.13,37200.0,18.5988,18.6044,18.5932,18.6044,37200.0
2005-12-13 12:40:00,33.13,33.14,33.11,33.11,48400.0,18.6044,18.61,18.5932,18.5932,48400.0
2005-12-13 12:50:00,33.11,33.15,33.11,33.12,30400.0,18.5932,18.6156,18.5932,18.5988,30400.0
2005-12-13 13:00:00,33.12,33.15,33.11,33.15,80400.0,18.5988,18.6156,18.5932,18.6156,80400.0
2005-12-13 13:10:00,33.15,33.18,33.13,33.17,82000.0,18.6156,18.6325,18.6044,18.6269,82000.0
2005-12-13 13:20:00,33.17,33.18,33.12,33.13,108200.0,18.6269,18.6325,18.5988,18.6044,108200.0
2005-12-13 13:30:00,33.13,33.17,33.11,33.17,93800.0,18.6044,18.6269,18.5932,18.6269,93800.0
2005-12-13 13:40:00,33.17,33.19,33.13,33.14,52200.0,18.6269,18.6381,18.6044,18.61,52200.0
2005-12-13 13:50:00,33.14,33.18,33.13,33.16,42200.0,18.61,18.6325,18.6044,18.6213,42200.0
2005-12-13 14:00:00,33.17,33.2,33.16,33.19,60400.0,18.6269,18.6437,18.6213,18.6381,60400.0
2005-12-13 14:10:00,33.19,33.26,33.16,33.23,155400.0,18.6381,18.6774,18.6213,18.6606,155400.0
2005-12-13 14:20:00,33.24,33.44,33.24,33.26,134200.0,18.6662,18.7785,18.6662,18.6774,134200.0
2005-12-13 14:30:00,33.29,33.31,33.21,33.28,90000.0,18.6943,18.7055,18.6493,18.6886,90000.0
2005-12-13 14:40:00,33.27,33.35,33.24,33.26,116800.0,18.683,18.728,18.6662,18.6774,116800.0
2005-12-13 14:50:00,33.26,33.47,33.26,33.42,91400.0,18.6774,18.7953,18.6774,18.7673,91400.0
2005-12-13 15:00:00,33.42,33.44,33.32,33.35,79400.0,18.7673,18.7785,18.7111,18.728,79400.0
2005-12-13 15:10:00,33.35,33.35,33.27,33.29,112400.0,18.728,18.728,18.683,18.6943,112400.0
2005-12-13 15:20:00,33.3,33.34,33.21,33.24,103600.0,18.6999,18.7223,18.6493,18.6662,103600.0
2005-12-13 15:30:00,33.23,33.3,33.2,33.29,130600.0,18.6606,18.6999,18.6437,18.6943,130600.0
2005-12-13 15:40:00,33.29,33.41,33.29,33.4,132600.0,18.6943,18.7616,18.6943,18.756,132600.0
2005-12-13 15:50:00,33.38,33.44,33.37,33.42,239400.0,18.7448,18.7785,18.7392,18.7673,239400.0
2005-12-14 09:30:00,33.32,33.36,33.25,33.33,149400.0,18.7111,18.7336,18.6718,18.7167,149400.0
2005-12-14 09:40:00,33.35,33.35,33.25,33.3,106200.0,18.728,18.728,18.6718,18.6999,106200.0
2005-12-14 09:50:00,33.26,33.26,33.13,33.19,91200.0,18.6774,18.6774,18.6044,18.6381,91200.0
2005-12-14 10:00:00,33.2,33.22,33.07,33.13,95200.0,18.6437,18.6549,18.5707,18.6044,95200.0
2005-12-14 10:10:00,33.13,33.24,33.1,33.17,83600.0,18.6044,18.6662,18.5876,18.6269,83600.0
2005-12-14 10:20:00,33.16,33.33,33.1,33.32,91800.0,18.6213,18.7167,18.5876,18.7111,91800.0
2005-12-14 10:30:00,33.33,33.39,33.27,33.32,76800.0,18.7167,18.7504,18.683,18.7111,76800.0
2005-12-14 10:40:00,33.33,33.33,33.22,33.24,79600.0,18.7167,18.7167,18.6549,18.6662,79600.0
2005-12-14 10:50:00,33.24,33.3,33.23,33.25,45400.0,18.6662,18.6999,18.6606,18.6718,45400.0
2005-12-14 11:00:00,33.24,33.24,33.15,33.15,75000.0,18.6662,18.6662,18.6156,18.6156,75000.0
2005-12-14 11:10:00,33.15,33.15,33.09,33.12,113200.0,18.6156,18.6156,18.5819,18.5988,113200.0
2005-12-14 11:20:00,33.12,33.16,33.02,33.1,68400.0,18.5988,18.6213,18.5426,18.5876,68400.0
2005-12-14 11:30:00,33.09,33.11,33.05,33.05,62200.0,18.5819,18.5932,18.5595,18.5595,62200.0
2005-12-14 11:40:00,33.05,33.19,33.05,33.19,46400.0,18.5595,18.6381,18.5595,18.6381,46400.0
2005-12-14 11:50:00,33.19,33.2,33.06,33.08,51200.0,18.6381,18.6437,18.5651,18.5763,51200.0
2005-12-14 12:00:00,33.08,33.13,33.06,33.08,32000.0,18.5763,18.6044,18.5651,18.5763,32000.0
2005-12-14 12:10:00,33.08,33.12,33.07,33.12,37600.0,18.5763,18.5988,18.5707,18.5988,37600.0
2005-12-14 12:20:00,33.12,33.18,33.11,33.13,58000.0,18.5988,18.6325,18.5932,18.6044,58000.0
2005-12-14 12:30:00,33.13,33.13,33.1,33.12,25000.0,18.6044,18.6044,18.5876,18.5988,25000.0
2005-12-14 12:40:00,33.12,33.12,33.08,33.09,38600.0,18.5988,18.5988,18.5763,18.5819,38600.0
2005-12-14 12:50:00,33.09,33.13,33.07,33.11,31800.0,18.5819,18.6044,18.5707,18.5932,31800.0
2005-12-14 13:00:00,33.1,33.11,33.08,33.09,42400.0,18.5876,18.5932,18.5763,18.5819,42400.0
2005-12-14 13:10:00,33.1,33.13,33.05,33.05,31400.0,18.5876,18.6044,18.5595,18.5595,31400.0
2005-12-14 13:20:00,33.06,33.08,33.05,33.05,40200.0,18.5651,18.5763,18.5595,18.5595,40200.0
2005-12-14 13:30:00,33.06,33.08,33.0,33.07,46200.0,18.5651,18.5763,18.5314,18.5707,46200.0
2005-12-14 13:40:00,33.08,33.08,33.02,33.07,60600.0,18.5763,18.5763,18.5426,18.5707,60600.0
2005-12-14 13:50:00,33.07,33.14,33.07,33.08,38000.0,18.5707,18.61,18.5707,18.5763,38000.0
2005-12-14 14:00:00,33.07,33.1,33.04,33.08,46400.0,18.5707,18.5876,18.5539,18.5763,46400.0
2005-12-14 14:10:00,33.07,33.07,32.93,32.98,104200.0,18.5707,18.5707,18.4921,18.5202,104200.0
2005-12-14 14:20:00,32.99,33.07,32.98,33.07,30000.0,18.5258,18.5707,18.5202,18.5707,30000.0
2005-12-14 14:30:00,33.06,33.09,33.02,33.04,32000.0,18.5651,18.5819,18.5426,18.5539,32000.0
2005-12-14 14:40:00,33.04,33.04,32.95,32.98,53600.0,18.5539,18.5539,18.5033,18.5202,53600.0
2005-12-14 14:50:00,32.97,33.04,32.96,32.98,70400.0,18.5146,18.5539,18.5089,18.5202,70400.0
2005-12-14 15:00:00,32.97,33.01,32.96,32.99,57600.0,18.5146,18.537,18.5089,18.5258,57600.0
2005-12-14 15:10:00,32.99,33.03,32.98,33.03,60600.0,18.5258,18.5483,18.5202,18.5483,60600.0
2005-12-14 15:20:00,33.04,33.05,32.97,32.98,91200.0,18.5539,18.5595,18.5146,18.5202,91200.0
2005-12-14 15:30:00,32.97,32.99,32.93,32.96,100200.0,18.5146,18.5258,18.4921,18.5089,100200.0
2005-12-14 15:40:00,32.96,32.98,32.93,32.95,130200.0,18.5089,18.5202,18.4921,18.5033,130200.0
2005-12-14 15:50:00,32.96,32.99,32.93,32.95,186600.0,18.5089,18.5258,18.4921,18.5033,186600.0
2005-12-15 09:30:00,32.98,33.27,32.98,33.17,115000.0,18.5202,18.683,18.5202,18.6269,115000.0
2005-12-15 09:40:00,33.16,33.27,33.05,33.14,95200.0,18.6213,18.683,18.5595,18.61,95200.0
2005-12-15 09:50:00,33.12,33.19,32.96,32.97,86800.0,18.5988,18.6381,18.5089,18.5146,86800.0
2005-12-15 10:00:00,32.96,33.14,32.96,33.02,97400.0,18.5089,18.61,18.5089,18.5426,97400.0
2005-12-15 10:10:00,33.02,33.02,32.82,32.93,129600.0,18.5426,18.5426,18.4303,18.4921,129600.0
2005-12-15 10:20:00,32.93,33.01,32.91,32.98,76200.0,18.4921,18.537,18.4809,18.5202,76200.0
2005-12-15 10:30:00,32.99,33.06,32.99,33.03,80000.0,18.5258,18.5651,18.5258,18.5483,80000.0
2005-12-15 10:40:00,33.02,33.08,33.0,33.04,39600.0,18.5426,18.5763,18.5314,18.5539,39600.0
2005-12-15 10:50:00,33.04,33.1,32.99,33.1,45800.0,18.5539,18.5876,18.5258,18.5876,45800.0
2005-12-15 11:00:00,33.09,33.13,33.05,33.12,44000.0,18.5819,18.6044,18.5595,18.5988,44000.0
2005-12-15 11:10:00,33.12,33.23,33.12,33.23,50200.0,18.5988,18.6606,18.5988,18.6606,50200.0
2005-12-15 11:20:00,33.23,33.25,33.14,33.14,37600.0,18.6606,18.6718,18.61,18.61,37600.0
2005-12-15 11:30:00,33.13,33.28,33.13,33.28,56600.0,18.6044,18.6886,18.6044,18.6886,56600.0
2005-12-15 11:40:00,33.3,33.3,33.24,33.24,37200.0,18.6999,18.6999,18.6662,18.6662,37200.0
2005-12-15 11:50:00,33.24,33.32,33.24,33.32,34200.0,18.6662,18.7111,18.6662,18.7111,34200.0
2005-12-15 12:00:00,33.31,33.33,33.27,33.3,40800.0,18.7055,18.7167,18.683,18.6999,40800.0
2005-12-15 12:10:00,33.3,33.34,33.26,33.28,63600.0,18.6999,18.7223,18.6774,18.6886,63600.0
2005-12-15 12:20:00,33.27,33.35,33.27,33.34,30600.0,18.683,18.728,18.683,18.7223,30600.0
2005-12-15 12:30:00,33.33,33.35,33.31,33.31,35400.0,18.7167,18.728,18.7055,18.7055,35400.0
2005-12-15 12:40:00,33.31,33.38,33.31,33.33,46600.0,18.7055,18.7448,18.7055,18.7167,46600.0
2005-12-15 12:50:00,33.33,33.4,33.33,33.36,47800.0,18.7167,18.756,18.7167,18.7336,47800.0
2005-12-15 13:00:00,33.36,33.37,33.21,33.24,58600.0,18.7336,18.7392,18.6493,18.6662,58600.0
2005-12-15 13:10:00,33.22,33.25,33.17,33.24,44600.0,18.6549,18.6718,18.6269,18.6662,44600.0
2005-12-15 13:20:00,33.26,33.34,33.26,33.26,42000.0,18.6774,18.7223,18.6774,18.6774,42000.0
2005-12-15 13:30:00,33.27,33.34,33.27,33.34,37400.0,18.683,18.7223,18.683,18.7223,37400.0
2005-12-15 13:40:00,33.33,33.35,33.32,33.32,32400.0,18.7167,18.728,18.7111,18.7111,32400.0
2005-12-15 13:50:00,33.32,33.44,33.32,33.4,85400.0,18.7111,18.7785,18.7111,18.756,85400.0
2005-12-15 14:00:00,33.39,33.4,33.27,33.31,40400.0,18.7504,18.756,18.683,18.7055,40400.0
2005-12-15 14:10:00,33.31,33.31,33.24,33.26,41800.0,18.7055,18.7055,18.6662,18.6774,41800.0
2005-12-15 14:20:00,33.26,33.27,33.17,33.18,64000.0,18.6774,18.683,18.6269,18.6325,64000.0
2005-12-15 14:30:00,33.18,33.24,33.16,33.21,42600.0,18.6325,18.6662,18.6213,18.6493,42600.0
2005-12-15 14:40:00,33.2,33.21,33.1,33.12,54000.0,18.6437,18.6493,18.5876,18.5988,54000.0
2005-12-15 14:50:00,33.11,33.14,33.05,33.08,50400.0,18.5932,18.61,18.5595,18.5763,50400.0
2005-12-15 15:00:00,33.07,33.16,33.07,33.14,56600.0,18.5707,18.6213,18.5707,18.61,56600.0
2005-12-15 15:10:00,33.13,33.15,33.09,33.1,72800.0,18.6044,18.6156,18.5819,18.5876,72800.0
2005-12-15 15:20:00,33.1,33.17,33.1,33.13,52400.0,18.5876,18.6269,18.5876,18.6044,52400.0
2005-12-15 15:30:00,33.13,33.13,33.04,33.06,133600.0,18.6044,18.6044,18.5539,18.5651,133600.0
2005-12-15 15:40:00,33.05,33.08,32.99,33.0,216000.0,18.5595,18.5763,18.5258,18.5314,216000.0
2005-12-15 15:50:00,32.99,33.01,32.97,32.99,182200.0,18.5258,18.537,18.5146,18.5258,182200.0
2005-12-16 09:30:00,33.18,33.25,33.02,33.06,325600.0,18.6325,18.6718,18.5426,18.5651,325600.0
2005-12-16 09:40:00,33.04,33.13,32.96,32.98,49400.0,18.5539,18.6044,18.5089,18.5202,49400.0
2005-12-16 09:50:00,32.98,33.14,32.97,33.13,70000.0,18.5202,18.61,18.5146,18.6044,70000.0
2005-12-16 10:00:00,33.14,33.23,33.09,33.11,68800.0,18.61,18.6606,18.5819,18.5932,68800.0
2005-12-16 10:10:00,33.1,33.49,33.1,33.49,75200.0,18.5876,18.8066,18.5876,18.8066,75200.0
2005-12-16 10:20:00,33.43,33.87,33.41,33.67,392400.0,18.7729,19.02,18.7616,18.9076,392400.0
2005-12-16 10:30:00,33.66,33.9,33.66,33.73,233000.0,18.902,19.0368,18.902,18.9413,233000.0
2005-12-16 10:40:00,33.74,33.92,33.72,33.87,159200.0,18.947,19.048,18.9357,19.02,159200.0
2005-12-16 10:50:00,33.87,33.87,33.79,33.8,37800.0,19.02,19.02,18.975,18.9807,37800.0
2005-12-16 11:00:00,33.8,33.96,33.8,33.96,77600.0,18.9807,19.0705,18.9807,19.0705,77600.0
2005-12-16 11:10:00,33.95,33.95,33.86,33.86,62800.0,19.0649,19.0649,19.0143,19.0143,62800.0
2005-12-16 11:20:00,33.87,33.87,33.8,33.83,43400.0,19.02,19.02,18.9807,18.9975,43400.0
2005-12-16 11:30:00,33.83,33.83,33.75,33.77,53800.0,18.9975,18.9975,18.9526,18.9638,53800.0
2005-12-16 11:40:00,33.79,33.81,33.73,33.76,36600.0,18.975,18.9863,18.9413,18.9582,36600.0
2005-12-16 11:50:00,33.77,33.82,33.76,33.82,23400.0,18.9638,18.9919,18.9582,18.9919,23400.0
2005-12-16 12:00:00,33.81,33.82,33.74,33.79,30000.0,18.9863,18.9919,18.947,18.975,30000.0
2005-12-16 12:10:00,33.77,33.79,33.73,33.74,21000.0,18.9638,18.975,18.9413,18.947,21000.0
2005-12-16 12:20:00,33.74,33.74,33.68,33.68,26800.0,18.947,18.947,18.9133,18.9133,26800.0
2005-12-16 12:30:00,33.68,33.68,33.63,33.63,21800.0,18.9133,18.9133,18.8852,18.8852,21800.0
2005-12-16 12:40:00,33.63,33.63,33.61,33.61,34200.0,18.8852,18.8852,18.874,18.874,34200.0
2005-12-16 12:50:00,33.62,33.63,33.6,33.6,30600.0,18.8796,18.8852,18.8683,18.8683,30600.0
2005-12-16 13:00:00,33.6,33.63,33.6,33.62,63200.0,18.8683,18.8852,18.8683,18.8796,63200.0
2005-12-16 13:10:00,33.62,33.63,33.59,33.61,92200.0,18.8796,18.8852,18.8627,18.874,92200.0
2005-12-16 13:20:00,33.6,33.6,33.55,33.58,39800.0,18.8683,18.8683,18.8403,18.8571,39800.0
2005-12-16 13:30:00,33.58,33.6,33.55,33.57,20400.0,18.8571,18.8683,18.8403,18.8515,20400.0
2005-12-16 13:40:00,33.57,33.57,33.51,33.51,99000.0,18.8515,18.8515,18.8178,18.8178,99000.0
2005-12-16 13:50:00,33.51,33.51,33.47,33.49,42400.0,18.8178,18.8178,18.7953,18.8066,42400.0
2005-12-16 14:00:00,33.49,33.52,33.47,33.51,37200.0,18.8066,18.8234,18.7953,18.8178,37200.0
2005-12-16 14:10:00,33.52,33.52,33.49,33.49,25600.0,18.8234,18.8234,18.8066,18.8066,25600.0
2005-12-16 14:20:00,33.48,33.48,33.42,33.42,52000.0,18.801,18.801,18.7673,18.7673,52000.0
2005-12-16 14:30:00,33.42,33.45,33.42,33.42,78600.0,18.7673,18.7841,18.7673,18.7673,78600.0
2005-12-16 14:40:00,33.42,33.43,33.4,33.41,48000.0,18.7673,18.7729,18.756,18.7616,48000.0
2005-12-16 14:50:00,33.41,33.42,33.38,33.38,59200.0,18.7616,18.7673,18.7448,18.7448,59200.0
2005-12-16 15:00:00,33.36,33.36,33.27,33.3,59000.0,18.7336,18.7336,18.683,18.6999,59000.0
2005-12-16 15:10:00,33.3,33.31,33.24,33.25,40800.0,18.6999,18.7055,18.6662,18.6718,40800.0
2005-12-16 15:20:00,33.25,33.26,33.18,33.21,58200.0,18.6718,18.6774,18.6325,18.6493,58200.0
2005-12-16 15:30:00,33.21,33.23,33.19,33.19,37200.0,18.6493,18.6606,18.6381,18.6381,37200.0
2005-12-16 15:40:00,33.2,33.2,33.14,33.18,84000.0,18.6437,18.6437,18.61,18.6325,84000.0
2005-12-16 15:50:00,33.17,33.17,33.11,33.13,85000.0,18.6269,18.6269,18.5932,18.6044,85000.0
2005-12-19 09:30:00,33.2,33.35,33.05,33.29,113800.0,18.6437,18.728,18.5595,18.6943,113800.0
2005-12-19 09:40:00,33.33,33.53,33.25,33.49,94800.0,18.7167,18.829,18.6718,18.8066,94800.0
2005-12-19 09:50:00,33.49,33.55,33.47,33.54,53400.0,18.8066,18.8403,18.7953,18.8346,53400.0
2005-12-19 10:00:00,33.57,33.74,33.57,33.65,109600.0,18.8515,18.947,18.8515,18.8964,109600.0
2005-12-19 10:10:00,33.66,33.77,33.65,33.77,60000.0,18.902,18.9638,18.8964,18.9638,60000.0
2005-12-19 10:20:00,33.77,33.84,33.66,33.66,51000.0,18.9638,19.0031,18.902,18.902,51000.0
2005-12-19 10:30:00,33.67,33.67,33.54,33.55,57000.0,18.9076,18.9076,18.8346,18.8403,57000.0
2005-12-19 10:40:00,33.55,33.55,33.47,33.47,43800.0,18.8403,18.8403,18.7953,18.7953,43800.0
2005-12-19 10:50:00,33.49,33.49,33.34,33.4,79800.0,18.8066,18.8066,18.7223,18.756,79800.0
2005-12-19 11:00:00,33.39,33.43,33.34,33.35,38600.0,18.7504,18.7729,18.7223,18.728,38600.0
2005-12-19 11:10:00,33.34,33.35,33.23,33.27,47000.0,18.7223,18.728,18.6606,18.683,47000.0
2005-12-19 11:20:00,33.25,33.31,33.2,33.24,49200.0,18.6718,18.7055,18.6437,18.6662,49200.0
2005-12-19 11:30:00,33.25,33.25,33.15,33.17,41800.0,18.6718,18.6718,18.6156,18.6269,41800.0
2005-12-19 11:40:00,33.17,33.19,33.13,33.16,35000.0,18.6269,18.6381,18.6044,18.6213,35000.0
2005-12-19 11:50:00,33.13,33.15,32.99,33.07,50000.0,18.6044,18.6156,18.5258,18.5707,50000.0
2005-12-19 12:00:00,33.08,33.17,33.08,33.12,50000.0,18.5763,18.6269,18.5763,18.5988,50000.0
2005-12-19 12:10:00,33.1,33.13,33.04,33.06,34000.0,18.5876,18.6044,18.5539,18.5651,34000.0
2005-12-19 12:20:00,33.06,33.08,33.02,33.04,30200.0,18.5651,18.5763,18.5426,18.5539,30200.0
2005-12-19 12:30:00,33.04,33.04,32.95,33.04,38600.0,18.5539,18.5539,18.5033,18.5539,38600.0
2005-12-19 12:40:00,33.06,33.1,33.04,33.06,12000.0,18.5651,18.5876,18.5539,18.5651,12000.0
2005-12-19 12:50:00,33.07,33.07,33.04,33.05,8000.0,18.5707,18.5707,18.5539,18.5595,8000.0
2005-12-19 13:00:00,33.05,33.05,32.85,32.85,54200.0,18.5595,18.5595,18.4472,18.4472,54200.0
2005-12-19 13:10:00,32.86,32.91,32.8,32.82,43400.0,18.4528,18.4809,18.4191,18.4303,43400.0
2005-12-19 13:20:00,32.82,32.84,32.81,32.82,31200.0,18.4303,18.4416,18.4247,18.4303,31200.0
2005-12-19 13:30:00,32.82,32.85,32.77,32.85,35000.0,18.4303,18.4472,18.4022,18.4472,35000.0
2005-12-19 13:40:00,32.85,32.85,32.79,32.8,63400.0,18.4472,18.4472,18.4135,18.4191,63400.0
2005-12-19 13:50:00,32.79,32.88,32.75,32.86,106400.0,18.4135,18.464,18.391,18.4528,106400.0
2005-12-19 14:00:00,32.87,32.87,32.8,32.85,48200.0,18.4584,18.4584,18.4191,18.4472,48200.0
2005-12-19 14:10:00,32.84,32.85,32.76,32.77,44800.0,18.4416,18.4472,18.3966,18.4022,44800.0
2005-12-19 14:20:00,32.78,32.88,32.77,32.77,36400.0,18.4079,18.464,18.4022,18.4022,36400.0
2005-12-19 14:30:00,32.75,32.77,32.71,32.74,56400.0,18.391,18.4022,18.3686,18.3854,56400.0
2005-12-19 14:40:00,32.74,32.77,32.71,32.76,93800.0,18.3854,18.4022,18.3686,18.3966,93800.0
2005-12-19 14:50:00,32.76,32.82,32.76,32.79,38400.0,18.3966,18.4303,18.3966,18.4135,38400.0
2005-12-19 15:00:00,32.78,32.79,32.67,32.67,46000.0,18.4079,18.4135,18.3461,18.3461,46000.0
2005-12-19 15:10:00,32.67,32.72,32.66,32.7,55400.0,18.3461,18.3742,18.3405,18.3629,55400.0
2005-12-19 15:20:00,32.69,32.76,32.69,32.73,56800.0,18.3573,18.3966,18.3573,18.3798,56800.0
2005-12-19 15:30:00,32.73,32.73,32.66,32.66,55600.0,18.3798,18.3798,18.3405,18.3405,55600.0
2005-12-19 15:40:00,32.65,32.77,32.63,32.77,104000.0,18.3349,18.4022,18.3236,18.4022,104000.0
2005-12-19 15:50:00,32.77,32.77,32.72,32.72,138800.0,18.4022,18.4022,18.3742,18.3742,138800.0
2005-12-20 09:30:00,32.75,32.91,32.73,32.9,132600.0,18.391,18.4809,18.3798,18.4753,132600.0
2005-12-20 09:40:00,32.9,32.96,32.77,32.88,169000.0,18.4753,18.5089,18.4022,18.464,169000.0
2005-12-20 09:50:00,32.85,32.9,32.71,32.72,117000.0,18.4472,18.4753,18.3686,18.3742,117000.0
2005-12-20 10:00:00,32.73,32.73,32.46,32.46,140000.0,18.3798,18.3798,18.2282,18.2282,140000.0
2005-12-20 10:10:00,32.47,32.47,32.18,32.2,210800.0,18.2338,18.2338,18.0709,18.0822,210800.0
2005-12-20 10:20:00,32.2,32.34,32.18,32.27,138800.0,18.0822,18.1608,18.0709,18.1215,138800.0
2005-12-20 10:30:00,32.27,32.47,32.27,32.46,102600.0,18.1215,18.2338,18.1215,18.2282,102600.0
2005-12-20 10:40:00,32.45,32.49,32.4,32.46,58200.0,18.2225,18.245,18.1945,18.2282,58200.0
2005-12-20 10:50:00,32.48,32.59,32.47,32.53,72000.0,18.2394,18.3012,18.2338,18.2675,72000.0
2005-12-20 11:00:00,32.55,32.6,32.54,32.56,82200.0,18.2787,18.3068,18.2731,18.2843,82200.0
2005-12-20 11:10:00,32.56,32.61,32.49,32.49,61200.0,18.2843,18.3124,18.245,18.245,61200.0
2005-12-20 11:20:00,32.48,32.55,32.47,32.54,55400.0,18.2394,18.2787,18.2338,18.2731,55400.0
2005-12-20 11:30:00,32.55,32.6,32.5,32.6,65400.0,18.2787,18.3068,18.2506,18.3068,65400.0
2005-12-20 11:40:00,32.6,32.63,32.54,32.56,48600.0,18.3068,18.3236,18.2731,18.2843,48600.0
2005-12-20 11:50:00,32.56,32.57,32.51,32.51,27400.0,18.2843,18.2899,18.2562,18.2562,27400.0
2005-12-20 12:00:00,32.51,32.58,32.45,32.54,53400.0,18.2562,18.2956,18.2225,18.2731,53400.0
2005-12-20 12:10:00,32.54,32.55,32.44,32.5,99400.0,18.2731,18.2787,18.2169,18.2506,99400.0
2005-12-20 12:20:00,32.52,32.67,32.51,32.62,110200.0,18.2619,18.3461,18.2562,18.318,110200.0
2005-12-20 12:30:00,32.62,32.62,32.56,32.56,48400.0,18.318,18.318,18.2843,18.2843,48400.0
2005-12-20 12:40:00,32.56,32.59,32.43,32.43,52800.0,18.2843,18.3012,18.2113,18.2113,52800.0
2005-12-20 12:50:00,32.43,32.53,32.43,32.52,35200.0,18.2113,18.2675,18.2113,18.2619,35200.0
2005-12-20 13:00:00,32.52,32.6,32.48,32.57,83400.0,18.2619,18.3068,18.2394,18.2899,83400.0
2005-12-20 13:10:00,32.56,32.56,32.5,32.53,22400.0,18.2843,18.2843,18.2506,18.2675,22400.0
2005-12-20 13:20:00,32.53,32.53,32.45,32.5,40400.0,18.2675,18.2675,18.2225,18.2506,40400.0
2005-12-20 13:30:00,32.5,32.51,32.44,32.45,39400.0,18.2506,18.2562,18.2169,18.2225,39400.0
2005-12-20 13:40:00,32.46,32.49,32.45,32.48,61000.0,18.2282,18.245,18.2225,18.2394,61000.0
2005-12-20 13:50:00,32.48,32.49,32.41,32.49,49800.0,18.2394,18.245,18.2001,18.245,49800.0
2005-12-20 14:00:00,32.49,32.51,32.4,32.46,56000.0,18.245,18.2562,18.1945,18.2282,56000.0
2005-12-20 14:10:00,32.45,32.47,32.4,32.44,22600.0,18.2225,18.2338,18.1945,18.2169,22600.0
2005-12-20 14:20:00,32.45,32.52,32.44,32.49,29200.0,18.2225,18.2619,18.2169,18.245,29200.0
2005-12-20 14:30:00,32.49,32.55,32.49,32.54,33400.0,18.245,18.2787,18.245,18.2731,33400.0
2005-12-20 14:40:00,32.55,32.62,32.55,32.6,72200.0,18.2787,18.318,18.2787,18.3068,72200.0
2005-12-20 14:50:00,32.59,32.61,32.55,32.6,109200.0,18.3012,18.3124,18.2787,18.3068,109200.0
2005-12-20 15:00:00,32.61,32.66,32.56,32.57,124000.0,18.3124,18.3405,18.2843,18.2899,124000.0
2005-12-20 15:10:00,32.56,32.69,32.55,32.69,53200.0,18.2843,18.3573,18.2787,18.3573,53200.0
2005-12-20 15:20:00,32.7,32.71,32.64,32.66,94000.0,18.3629,18.3686,18.3292,18.3405,94000.0
2005-12-20 15:30:00,32.66,32.74,32.64,32.73,60200.0,18.3405,18.3854,18.3292,18.3798,60200.0
2005-12-20 15:40:00,32.74,32.84,32.74,32.82,81200.0,18.3854,18.4416,18.3854,18.4303,81200.0
2005-12-20 15:50:00,32.83,32.83,32.77,32.8,108600.0,18.4359,18.4359,18.4022,18.4191,108600.0
2005-12-21 09:30:00,32.98,33.31,32.98,33.27,186600.0,18.5202,18.7055,18.5202,18.683,186600.0
2005-12-21 09:40:00,33.27,33.46,33.27,33.32,120600.0,18.683,18.7897,18.683,18.7111,120600.0
2005-12-21 09:50:00,33.32,33.48,33.32,33.43,61400.0,18.7111,18.801,18.7111,18.7729,61400.0
2005-12-21 10:00:00,33.43,33.72,33.43,33.68,114600.0,18.7729,18.9357,18.7729,18.9133,114600.0
2005-12-21 10:10:00,33.68,33.76,33.6,33.75,90600.0,18.9133,18.9582,18.8683,18.9526,90600.0
2005-12-21 10:20:00,33.76,33.94,33.75,33.89,133000.0,18.9582,19.0593,18.9526,19.0312,133000.0
2005-12-21 10:30:00,33.9,33.9,33.83,33.85,117800.0,19.0368,19.0368,18.9975,19.0087,117800.0
2005-12-21 10:40:00,33.85,33.9,33.81,33.86,160600.0,19.0087,19.0368,18.9863,19.0143,160600.0
2005-12-21 10:50:00,33.85,33.9,33.85,33.85,83200.0,19.0087,19.0368,19.0087,19.0087,83200.0
2005-12-21 11:00:00,33.87,33.98,33.87,33.98,118800.0,19.02,19.0817,19.02,19.0817,118800.0
2005-12-21 11:10:00,33.96,33.99,33.82,33.84,87200.0,19.0705,19.0873,18.9919,19.0031,87200.0
2005-12-21 11:20:00,33.82,33.86,33.82,33.86,53400.0,18.9919,19.0143,18.9919,19.0143,53400.0
2005-12-21 11:30:00,33.86,33.88,33.82,33.84,44400.0,19.0143,19.0256,18.9919,19.0031,44400.0
2005-12-21 11:40:00,33.84,33.92,33.84,33.9,47000.0,19.0031,19.048,19.0031,19.0368,47000.0
2005-12-21 11:50:00,33.9,33.9,33.77,33.78,61400.0,19.0368,19.0368,18.9638,18.9694,61400.0
2005-12-21 12:00:00,33.78,33.79,33.63,33.63,97400.0,18.9694,18.975,18.8852,18.8852,97400.0
2005-12-21 12:10:00,33.63,33.68,33.63,33.66,78800.0,18.8852,18.9133,18.8852,18.902,78800.0
2005-12-21 12:20:00,33.66,33.71,33.63,33.68,68400.0,18.902,18.9301,18.8852,18.9133,68400.0
2005-12-21 12:30:00,33.69,33.77,33.69,33.77,32600.0,18.9189,18.9638,18.9189,18.9638,32600.0
2005-12-21 12:40:00,33.77,33.85,33.77,33.81,35400.0,18.9638,19.0087,18.9638,18.9863,35400.0
2005-12-21 12:50:00,33.81,33.81,33.74,33.8,35600.0,18.9863,18.9863,18.947,18.9807,35600.0
2005-12-21 13:00:00,33.81,33.85,33.77,33.77,29400.0,18.9863,19.0087,18.9638,18.9638,29400.0
2005-12-21 13:10:00,33.79,33.83,33.74,33.77,41800.0,18.975,18.9975,18.947,18.9638,41800.0
2005-12-21 13:20:00,33.77,33.83,33.71,33.76,30200.0,18.9638,18.9975,18.9301,18.9582,30200.0
2005-12-21 13:30:00,33.76,33.77,33.69,33.72,63000.0,18.9582,18.9638,18.9189,18.9357,63000.0
2005-12-21 13:40:00,33.71,33.77,33.65,33.74,43000.0,18.9301,18.9638,18.8964,18.947,43000.0
2005-12-21 13:50:00,33.74,33.8,33.74,33.8,34600.0,18.947,18.9807,18.947,18.9807,34600.0
2005-12-21 14:00:00,33.79,33.8,33.7,33.79,53600.0,18.975,18.9807,18.9245,18.975,53600.0
2005-12-21 14:10:00,33.79,33.81,33.76,33.81,55000.0,18.975,18.9863,18.9582,18.9863,55000.0
2005-12-21 14:20:00,33.81,33.87,33.8,33.84,58400.0,18.9863,19.02,18.9807,19.0031,58400.0
2005-12-21 14:30:00,33.83,33.85,33.8,33.84,114400.0,18.9975,19.0087,18.9807,19.0031,114400.0
2005-12-21 14:40:00,33.84,33.85,33.75,33.79,123400.0,19.0031,19.0087,18.9526,18.975,123400.0
2005-12-21 14:50:00,33.78,33.78,33.56,33.63,103400.0,18.9694,18.9694,18.8459,18.8852,103400.0
2005-12-21 15:00:00,33.62,33.78,33.6,33.73,179200.0,18.8796,18.9694,18.8683,18.9413,179200.0
2005-12-21 15:10:00,33.75,33.83,33.71,33.81,104800.0,18.9526,18.9975,18.9301,18.9863,104800.0
2005-12-21 15:20:00,33.8,33.9,33.79,33.79,88600.0,18.9807,19.0368,18.975,18.975,88600.0
2005-12-21 15:30:00,33.79,33.88,33.77,33.85,97000.0,18.975,19.0256,18.9638,19.0087,97000.0
2005-12-21 15:40:00,33.85,33.91,33.84,33.91,131600.0,19.0087,19.0424,19.0031,19.0424,131600.0
2005-12-21 15:50:00,33.88,33.96,33.88,33.92,189400.0,19.0256,19.0705,19.0256,19.048,189400.0
2005-12-22 09:30:00,34.1,34.13,33.8,33.82,120400.0,19.1491,19.166,18.9807,18.9919,120400.0
2005-12-22 09:40:00,33.81,33.94,33.75,33.84,82600.0,18.9863,19.0593,18.9526,19.0031,82600.0
2005-12-22 09:50:00,33.85,33.9,33.74,33.87,85600.0,19.0087,19.0368,18.947,19.02,85600.0
2005-12-22 10:00:00,33.87,33.95,33.84,33.88,113400.0,19.02,19.0649,19.0031,19.0256,113400.0
2005-12-22 10:10:00,33.89,33.89,33.74,33.82,48800.0,19.0312,19.0312,18.947,18.9919,48800.0
2005-12-22 10:20:00,33.82,33.9,33.79,33.89,29600.0,18.9919,19.0368,18.975,19.0312,29600.0
2005-12-22 10:30:00,33.9,33.91,33.75,33.75,23800.0,19.0368,19.0424,18.9526,18.9526,23800.0
2005-12-22 10:40:00,33.76,33.83,33.73,33.83,16800.0,18.9582,18.9975,18.9413,18.9975,16800.0
2005-12-22 10:50:00,33.85,33.93,33.82,33.91,43800.0,19.0087,19.0537,18.9919,19.0424,43800.0
2005-12-22 11:00:00,33.92,33.92,33.83,33.85,34200.0,19.048,19.048,18.9975,19.0087,34200.0
2005-12-22 11:10:00,33.83,33.85,33.74,33.79,49000.0,18.9975,19.0087,18.947,18.975,49000.0
2005-12-22 11:20:00,33.79,33.85,33.71,33.8,65000.0,18.975,19.0087,18.9301,18.9807,65000.0
2005-12-22 11:30:00,33.79,33.87,33.79,33.84,28600.0,18.975,19.02,18.975,19.0031,28600.0
2005-12-22 11:40:00,33.85,33.88,33.72,33.72,58800.0,19.0087,19.0256,18.9357,18.9357,58800.0
2005-12-22 11:50:00,33.71,33.72,33.34,33.42,371000.0,18.9301,18.9357,18.7223,18.7673,371000.0
2005-12-22 12:00:00,33.41,33.41,32.96,32.96,296800.0,18.7616,18.7616,18.5089,18.5089,296800.0
2005-12-22 12:10:00,32.96,33.13,32.96,33.1,231600.0,18.5089,18.6044,18.5089,18.5876,231600.0
2005-12-22 12:20:00,33.1,33.24,33.1,33.16,114600.0,18.5876,18.6662,18.5876,18.6213,114600.0
2005-12-22 12:30:00,33.16,33.22,33.13,33.16,53200.0,18.6213,18.6549,18.6044,18.6213,53200.0
2005-12-22 12:40:00,33.16,33.16,33.08,33.12,66200.0,18.6213,18.6213,18.5763,18.5988,66200.0
2005-12-22 12:50:00,33.13,33.23,33.1,33.22,38200.0,18.6044,18.6606,18.5876,18.6549,38200.0
2005-12-22 13:00:00,33.23,33.3,33.22,33.24,72400.0,18.6606,18.6999,18.6549,18.6662,72400.0
2005-12-22 13:10:00,33.26,33.27,33.2,33.27,63800.0,18.6774,18.683,18.6437,18.683,63800.0
2005-12-22 13:20:00,33.27,33.27,33.23,33.25,31400.0,18.683,18.683,18.6606,18.6718,31400.0
2005-12-22 13:30:00,33.24,33.37,33.24,33.37,95600.0,18.6662,18.7392,18.6662,18.7392,95600.0
2005-12-22 13:40:00,33.37,33.54,33.35,33.35,171200.0,18.7392,18.8346,18.728,18.728,171200.0
2005-12-22 13:50:00,33.35,33.38,33.28,33.35,66200.0,18.728,18.7448,18.6886,18.728,66200.0
2005-12-22 14:00:00,33.35,33.4,33.33,33.38,52600.0,18.728,18.756,18.7167,18.7448,52600.0
2005-12-22 14:10:00,33.38,33.41,33.32,33.35,48200.0,18.7448,18.7616,18.7111,18.728,48200.0
2005-12-22 14:20:00,33.36,33.42,33.34,33.35,46400.0,18.7336,18.7673,18.7223,18.728,46400.0
2005-12-22 14:30:00,33.35,33.43,33.32,33.36,66400.0,18.728,18.7729,18.7111,18.7336,66400.0
2005-12-22 14:40:00,33.35,33.52,33.35,33.52,77400.0,18.728,18.8234,18.728,18.8234,77400.0
2005-12-22 14:50:00,33.54,33.55,33.44,33.49,78200.0,18.8346,18.8403,18.7785,18.8066,78200.0
2005-12-22 15:00:00,33.49,33.49,33.45,33.47,38400.0,18.8066,18.8066,18.7841,18.7953,38400.0
2005-12-22 15:10:00,33.46,33.49,33.44,33.47,48000.0,18.7897,18.8066,18.7785,18.7953,48000.0
2005-12-22 15:20:00,33.45,33.49,33.42,33.49,45800.0,18.7841,18.8066,18.7673,18.8066,45800.0
2005-12-22 15:30:00,33.49,33.63,33.48,33.6,103800.0,18.8066,18.8852,18.801,18.8683,103800.0
2005-12-22 15:40:00,33.6,33.6,33.55,33.56,193600.0,18.8683,18.8683,18.8403,18.8459,193600.0
2005-12-22 15:50:00,33.56,33.61,33.52,33.61,128400.0,18.8459,18.874,18.8234,18.874,128400.0
2005-12-23 09:30:00,33.6,33.85,33.6,33.85,79200.0,18.8683,19.0087,18.8683,19.0087,79200.0
2005-12-23 09:40:00,33.81,33.82,33.66,33.72,66400.0,18.9863,18.9919,18.902,18.9357,66400.0
2005-12-23 09:50:00,33.72,33.74,33.63,33.63,41000.0,18.9357,18.947,18.8852,18.8852,41000.0
2005-12-23 10:00:00,33.63,33.65,33.5,33.51,72000.0,18.8852,18.8964,18.8122,18.8178,72000.0
2005-12-23 10:10:00,33.5,33.59,33.47,33.51,47200.0,18.8122,18.8627,18.7953,18.8178,47200.0
2005-12-23 10:20:00,33.52,33.63,33.51,33.62,28800.0,18.8234,18.8852,18.8178,18.8796,28800.0
2005-12-23 10:30:00,33.63,33.65,33.54,33.54,38200.0,18.8852,18.8964,18.8346,18.8346,38200.0
2005-12-23 10:40:00,33.54,33.54,33.45,33.52,55600.0,18.8346,18.8346,18.7841,18.8234,55600.0
2005-12-23 10:50:00,33.52,33.59,33.52,33.55,30200.0,18.8234,18.8627,18.8234,18.8403,30200.0
2005-12-23 11:00:00,33.56,33.64,33.56,33.58,37800.0,18.8459,18.8908,18.8459,18.8571,37800.0
2005-12-23 11:10:00,33.58,33.65,33.57,33.65,21800.0,18.8571,18.8964,18.8515,18.8964,21800.0
2005-12-23 11:20:00,33.65,33.68,33.59,33.59,22800.0,18.8964,18.9133,18.8627,18.8627,22800.0
2005-12-23 11:30:00,33.6,33.63,33.59,33.62,36200.0,18.8683,18.8852,18.8627,18.8796,36200.0
2005-12-23 11:40:00,33.63,33.64,33.59,33.59,17200.0,18.8852,18.8908,18.8627,18.8627,17200.0
2005-12-23 11:50:00,33.59,33.77,33.59,33.77,45400.0,18.8627,18.9638,18.8627,18.9638,45400.0
2005-12-23 12:00:00,33.76,33.77,33.73,33.74,19200.0,18.9582,18.9638,18.9413,18.947,19200.0
2005-12-23 12:10:00,33.73,33.79,33.73,33.78,16400.0,18.9413,18.975,18.9413,18.9694,16400.0
2005-12-23 12:20:00,33.8,33.8,33.77,33.8,21400.0,18.9807,18.9807,18.9638,18.9807,21400.0
2005-12-23 12:30:00,33.8,33.85,33.8,33.84,32400.0,18.9807,19.0087,18.9807,19.0031,32400.0
2005-12-23 12:40:00,33.84,33.88,33.82,33.87,32200.0,19.0031,19.0256,18.9919,19.02,32200.0
2005-12-23 12:50:00,33.86,33.87,33.83,33.87,13800.0,19.0143,19.02,18.9975,19.02,13800.0
2005-12-23 13:00:00,33.88,33.9,33.85,33.88,20800.0,19.0256,19.0368,19.0087,19.0256,20800.0
2005-12-23 13:10:00,33.88,33.89,33.88,33.89,20800.0,19.0256,19.0312,19.0256,19.0312,20800.0
2005-12-23 13:20:00,33.89,33.93,33.88,33.9,26000.0,19.0312,19.0537,19.0256,19.0368,26000.0
2005-12-23 13:30:00,33.88,33.91,33.87,33.87,29400.0,19.0256,19.0424,19.02,19.02,29400.0
2005-12-23 13:40:00,33.87,33.91,33.87,33.91,18400.0,19.02,19.0424,19.02,19.0424,18400.0
2005-12-23 13:50:00,33.91,33.92,33.87,33.91,32800.0,19.0424,19.048,19.02,19.0424,32800.0
2005-12-23 14:00:00,33.91,33.91,33.88,33.88,33800.0,19.0424,19.0424,19.0256,19.0256,33800.0
2005-12-23 14:10:00,33.88,33.91,33.82,33.85,32200.0,19.0256,19.0424,18.9919,19.0087,32200.0
2005-12-23 14:20:00,33.87,33.91,33.85,33.89,23600.0,19.02,19.0424,19.0087,19.0312,23600.0
2005-12-23 14:30:00,33.89,33.93,33.87,33.88,17600.0,19.0312,19.0537,19.02,19.0256,17600.0
2005-12-23 14:40:00,33.88,33.89,33.83,33.83,21600.0,19.0256,19.0312,18.9975,18.9975,21600.0
2005-12-23 14:50:00,33.83,33.88,33.83,33.88,16800.0,18.9975,19.0256,18.9975,19.0256,16800.0
2005-12-23 15:00:00,33.88,33.92,33.85,33.92,13200.0,19.0256,19.048,19.0087,19.048,13200.0
2005-12-23 15:10:00,33.92,33.93,33.88,33.88,14600.0,19.048,19.0537,19.0256,19.0256,14600.0
2005-12-23 15:20:00,33.88,33.9,33.83,33.85,20200.0,19.0256,19.0368,18.9975,19.0087,20200.0
2005-12-23 15:30:00,33.85,33.93,33.85,33.93,50000.0,19.0087,19.0537,19.0087,19.0537,50000.0
2005-12-23 15:40:00,33.93,34.0,33.93,33.99,85400.0,19.0537,19.093,19.0537,19.0873,85400.0
2005-12-23 15:50:00,33.99,34.02,33.98,33.98,146600.0,19.0873,19.1042,19.0817,19.0817,146600.0
2005-12-27 09:30:00,34.1,34.1,33.85,33.91,99600.0,19.1491,19.1491,19.0087,19.0424,99600.0
2005-12-27 09:40:00,33.9,33.93,33.8,33.88,53600.0,19.0368,19.0537,18.9807,19.0256,53600.0
2005-12-27 09:50:00,33.88,33.99,33.88,33.95,31800.0,19.0256,19.0873,19.0256,19.0649,31800.0
2005-12-27 10:00:00,33.95,33.98,33.89,33.9,29400.0,19.0649,19.0817,19.0312,19.0368,29400.0
2005-12-27 10:10:00,33.89,33.94,33.87,33.92,33400.0,19.0312,19.0593,19.02,19.048,33400.0
2005-12-27 10:20:00,33.92,33.93,33.75,33.78,59000.0,19.048,19.0537,18.9526,18.9694,59000.0
2005-12-27 10:30:00,33.78,33.92,33.77,33.92,68200.0,18.9694,19.048,18.9638,19.048,68200.0
2005-12-27 10:40:00,33.94,33.97,33.92,33.94,44000.0,19.0593,19.0761,19.048,19.0593,44000.0
2005-12-27 10:50:00,33.94,34.02,33.93,33.95,82000.0,19.0593,19.1042,19.0537,19.0649,82000.0
2005-12-27 11:00:00,33.94,33.99,33.88,33.9,41000.0,19.0593,19.0873,19.0256,19.0368,41000.0
2005-12-27 11:10:00,33.9,33.98,33.9,33.98,30000.0,19.0368,19.0817,19.0368,19.0817,30000.0
2005-12-27 11:20:00,33.97,33.98,33.8,33.84,35600.0,19.0761,19.0817,18.9807,19.0031,35600.0
2005-12-27 11:30:00,33.84,33.84,33.79,33.82,40600.0,19.0031,19.0031,18.975,18.9919,40600.0
2005-12-27 11:40:00,33.82,33.87,33.76,33.83,35200.0,18.9919,19.02,18.9582,18.9975,35200.0
2005-12-27 11:50:00,33.85,33.85,33.72,33.72,34000.0,19.0087,19.0087,18.9357,18.9357,34000.0
2005-12-27 12:00:00,33.72,33.72,33.55,33.56,38000.0,18.9357,18.9357,18.8403,18.8459,38000.0
2005-12-27 12:10:00,33.55,33.62,33.52,33.61,53400.0,18.8403,18.8796,18.8234,18.874,53400.0
2005-12-27 12:20:00,33.63,33.7,33.62,33.7,35200.0,18.8852,18.9245,18.8796,18.9245,35200.0
2005-12-27 12:30:00,33.7,33.7,33.6,33.63,50400.0,18.9245,18.9245,18.8683,18.8852,50400.0
2005-12-27 12:40:00,33.63,33.67,33.6,33.66,30800.0,18.8852,18.9076,18.8683,18.902,30800.0
2005-12-27 12:50:00,33.66,33.68,33.61,33.61,55600.0,18.902,18.9133,18.874,18.874,55600.0
2005-12-27 13:00:00,33.63,33.71,33.62,33.71,36600.0,18.8852,18.9301,18.8796,18.9301,36600.0
2005-12-27 13:10:00,33.7,33.73,33.67,33.73,33800.0,18.9245,18.9413,18.9076,18.9413,33800.0
2005-12-27 13:20:00,33.72,33.72,33.63,33.66,63600.0,18.9357,18.9357,18.8852,18.902,63600.0
2005-12-27 13:30:00,33.66,33.66,33.61,33.63,34400.0,18.902,18.902,18.874,18.8852,34400.0
2005-12-27 13:40:00,33.63,33.64,33.58,33.6,60000.0,18.8852,18.8908,18.8571,18.8683,60000.0
2005-12-27 13:50:00,33.6,33.62,33.56,33.58,52600.0,18.8683,18.8796,18.8459,18.8571,52600.0
2005-12-27 14:00:00,33.59,33.66,33.58,33.66,48600.0,18.8627,18.902,18.8571,18.902,48600.0
2005-12-27 14:10:00,33.66,33.71,33.65,33.71,30200.0,18.902,18.9301,18.8964,18.9301,30200.0
2005-12-27 14:20:00,33.7,33.73,33.67,33.73,42400.0,18.9245,18.9413,18.9076,18.9413,42400.0
2005-12-27 14:30:00,33.73,33.77,33.73,33.76,73600.0,18.9413,18.9638,18.9413,18.9582,73600.0
2005-12-27 14:40:00,33.74,33.77,33.71,33.74,42000.0,18.947,18.9638,18.9301,18.947,42000.0
2005-12-27 14:50:00,33.74,33.75,33.69,33.7,73800.0,18.947,18.9526,18.9189,18.9245,73800.0
2005-12-27 15:00:00,33.7,33.7,33.63,33.68,52200.0,18.9245,18.9245,18.8852,18.9133,52200.0
2005-12-27 15:10:00,33.67,33.68,33.63,33.64,48600.0,18.9076,18.9133,18.8852,18.8908,48600.0
2005-12-27 15:20:00,33.66,33.72,33.64,33.68,67200.0,18.902,18.9357,18.8908,18.9133,67200.0
2005-12-27 15:30:00,33.68,33.68,33.63,33.64,50200.0,18.9133,18.9133,18.8852,18.8908,50200.0
2005-12-27 15:40:00,33.64,33.68,33.61,33.63,81400.0,18.8908,18.9133,18.874,18.8852,81400.0
2005-12-27 15:50:00,33.63,33.63,33.57,33.6,117000.0,18.8852,18.8852,18.8515,18.8683,117000.0
2005-12-28 09:30:00,33.45,33.73,33.4,33.71,118200.0,18.9657,19.1245,18.9374,19.1131,118200.0
2005-12-28 09:40:00,33.71,33.71,33.59,33.64,92400.0,19.1131,19.1131,19.0451,19.0734,92400.0
2005-12-28 09:50:00,33.64,33.74,33.62,33.69,55000.0,19.0734,19.1301,19.0621,19.1018,55000.0
2005-12-28 10:00:00,33.71,33.78,33.66,33.69,64400.0,19.1131,19.1528,19.0848,19.1018,64400.0
2005-12-28 10:10:00,33.69,33.76,33.57,33.74,53200.0,19.1018,19.1415,19.0338,19.1301,53200.0
2005-12-28 10:20:00,33.74,33.76,33.62,33.66,46800.0,19.1301,19.1415,19.0621,19.0848,46800.0
2005-12-28 10:30:00,33.67,33.69,33.6,33.6,49600.0,19.0905,19.1018,19.0508,19.0508,49600.0
2005-12-28 10:40:00,33.6,33.66,33.6,33.62,61400.0,19.0508,19.0848,19.0508,19.0621,61400.0
2005-12-28 10:50:00,33.63,33.65,33.52,33.52,52000.0,19.0678,19.0791,19.0054,19.0054,52000.0
2005-12-28 11:00:00,33.52,33.6,33.5,33.56,90000.0,19.0054,19.0508,18.9941,19.0281,90000.0
2005-12-28 11:10:00,33.56,33.56,33.47,33.49,56200.0,19.0281,19.0281,18.9771,18.9884,56200.0
2005-12-28 11:20:00,33.49,33.54,33.48,33.51,51600.0,18.9884,19.0167,18.9827,18.9997,51600.0
2005-12-28 11:30:00,33.51,33.54,33.5,33.52,43400.0,18.9997,19.0167,18.9941,19.0054,43400.0
2005-12-28 11:40:00,33.52,33.52,33.47,33.49,37400.0,19.0054,19.0054,18.9771,18.9884,37400.0
2005-12-28 11:50:00,33.49,33.49,33.46,33.46,22000.0,18.9884,18.9884,18.9714,18.9714,22000.0
2005-12-28 12:00:00,33.46,33.46,33.38,33.38,19800.0,18.9714,18.9714,18.926,18.926,19800.0
2005-12-28 12:10:00,33.38,33.49,33.37,33.49,29400.0,18.926,18.9884,18.9204,18.9884,29400.0
2005-12-28 12:20:00,33.48,33.6,33.48,33.53,27600.0,18.9827,19.0508,18.9827,19.0111,27600.0
2005-12-28 12:30:00,33.53,33.59,33.52,33.58,15400.0,19.0111,19.0451,19.0054,19.0394,15400.0
2005-12-28 12:40:00,33.58,33.58,33.49,33.53,28200.0,19.0394,19.0394,18.9884,19.0111,28200.0
2005-12-28 12:50:00,33.52,33.55,33.51,33.54,38000.0,19.0054,19.0224,18.9997,19.0167,38000.0
2005-12-28 13:00:00,33.54,33.59,33.54,33.57,12800.0,19.0167,19.0451,19.0167,19.0338,12800.0
2005-12-28 13:10:00,33.58,33.62,33.58,33.58,13400.0,19.0394,19.0621,19.0394,19.0394,13400.0
2005-12-28 13:20:00,33.59,33.59,33.55,33.57,13000.0,19.0451,19.0451,19.0224,19.0338,13000.0
2005-12-28 13:30:00,33.57,33.59,33.54,33.58,15200.0,19.0338,19.0451,19.0167,19.0394,15200.0
2005-12-28 13:40:00,33.58,33.64,33.57,33.6,25600.0,19.0394,19.0734,19.0338,19.0508,25600.0
2005-12-28 13:50:00,33.6,33.62,33.58,33.58,19800.0,19.0508,19.0621,19.0394,19.0394,19800.0
2005-12-28 14:00:00,33.59,33.6,33.55,33.56,23600.0,19.0451,19.0508,19.0224,19.0281,23600.0
2005-12-28 14:10:00,33.58,33.6,33.56,33.59,20800.0,19.0394,19.0508,19.0281,19.0451,20800.0
2005-12-28 14:20:00,33.6,33.6,33.55,33.58,35400.0,19.0508,19.0508,19.0224,19.0394,35400.0
2005-12-28 14:30:00,33.58,33.59,33.56,33.58,39800.0,19.0394,19.0451,19.0281,19.0394,39800.0
2005-12-28 14:40:00,33.58,33.58,33.54,33.57,36400.0,19.0394,19.0394,19.0167,19.0338,36400.0
2005-12-28 14:50:00,33.57,33.6,33.55,33.57,109000.0,19.0338,19.0508,19.0224,19.0338,109000.0
2005-12-28 15:00:00,33.57,33.59,33.55,33.57,41400.0,19.0338,19.0451,19.0224,19.0338,41400.0
2005-12-28 15:10:00,33.58,33.66,33.57,33.66,42800.0,19.0394,19.0848,19.0338,19.0848,42800.0
2005-12-28 15:20:00,33.66,33.74,33.65,33.74,40800.0,19.0848,19.1301,19.0791,19.1301,40800.0
2005-12-28 15:30:00,33.72,33.72,33.67,33.68,56000.0,19.1188,19.1188,19.0905,19.0961,56000.0
2005-12-28 15:40:00,33.68,33.69,33.65,33.68,83200.0,19.0961,19.1018,19.0791,19.0961,83200.0
2005-12-28 15:50:00,33.68,33.68,33.58,33.62,96000.0,19.0961,19.0961,19.0394,19.0621,96000.0
2005-12-29 09:30:00,33.5,33.6,33.5,33.53,83400.0,18.9941,19.0508,18.9941,19.0111,83400.0
2005-12-29 09:40:00,33.55,33.57,33.41,33.41,56800.0,19.0224,19.0338,18.943,18.943,56800.0
2005-12-29 09:50:00,33.42,33.45,33.31,33.35,43400.0,18.9487,18.9657,18.8863,18.909,43400.0
2005-12-29 10:00:00,33.35,33.43,33.28,33.35,40200.0,18.909,18.9544,18.8693,18.909,40200.0
2005-12-29 10:10:00,33.35,33.42,33.34,33.34,32200.0,18.909,18.9487,18.9033,18.9033,32200.0
2005-12-29 10:20:00,33.34,33.38,33.34,33.38,40000.0,18.9033,18.926,18.9033,18.926,40000.0
2005-12-29 10:30:00,33.38,33.47,33.38,33.41,66400.0,18.926,18.9771,18.926,18.943,66400.0
2005-12-29 10:40:00,33.41,33.44,33.35,33.44,106600.0,18.943,18.96,18.909,18.96,106600.0
2005-12-29 10:50:00,33.45,33.54,33.42,33.51,87400.0,18.9657,19.0167,18.9487,18.9997,87400.0
2005-12-29 11:00:00,33.52,33.63,33.5,33.63,121000.0,19.0054,19.0678,18.9941,19.0678,121000.0
2005-12-29 11:10:00,33.63,33.67,33.6,33.67,60800.0,19.0678,19.0905,19.0508,19.0905,60800.0
2005-12-29 11:20:00,33.67,33.71,33.62,33.63,45000.0,19.0905,19.1131,19.0621,19.0678,45000.0
2005-12-29 11:30:00,33.63,33.63,33.58,33.62,23600.0,19.0678,19.0678,19.0394,19.0621,23600.0
2005-12-29 11:40:00,33.63,33.68,33.6,33.61,23200.0,19.0678,19.0961,19.0508,19.0564,23200.0
2005-12-29 11:50:00,33.62,33.79,33.62,33.75,54600.0,19.0621,19.1585,19.0621,19.1358,54600.0
2005-12-29 12:00:00,33.75,33.8,33.74,33.76,58400.0,19.1358,19.1642,19.1301,19.1415,58400.0
2005-12-29 12:10:00,33.77,33.77,33.71,33.72,24000.0,19.1472,19.1472,19.1131,19.1188,24000.0
2005-12-29 12:20:00,33.71,33.74,33.69,33.7,30800.0,19.1131,19.1301,19.1018,19.1075,30800.0
2005-12-29 12:30:00,33.7,33.73,33.67,33.71,30200.0,19.1075,19.1245,19.0905,19.1131,30200.0
2005-12-29 12:40:00,33.72,33.74,33.69,33.72,59200.0,19.1188,19.1301,19.1018,19.1188,59200.0
2005-12-29 12:50:00,33.72,33.77,33.71,33.73,18200.0,19.1188,19.1472,19.1131,19.1245,18200.0
2005-12-29 13:00:00,33.73,33.78,33.68,33.7,34200.0,19.1245,19.1528,19.0961,19.1075,34200.0
2005-12-29 13:10:00,33.71,33.72,33.69,33.72,18000.0,19.1131,19.1188,19.1018,19.1188,18000.0
2005-12-29 13:20:00,33.72,33.76,33.7,33.73,38400.0,19.1188,19.1415,19.1075,19.1245,38400.0
2005-12-29 13:30:00,33.74,33.74,33.7,33.72,29200.0,19.1301,19.1301,19.1075,19.1188,29200.0
2005-12-29 13:40:00,33.72,33.77,33.71,33.77,26400.0,19.1188,19.1472,19.1131,19.1472,26400.0
2005-12-29 13:50:00,33.77,33.86,33.77,33.85,23200.0,19.1472,19.1982,19.1472,19.1925,23200.0
2005-12-29 14:00:00,33.85,33.9,33.85,33.9,12400.0,19.1925,19.2209,19.1925,19.2209,12400.0
2005-12-29 14:10:00,33.89,33.98,33.89,33.98,65400.0,19.2152,19.2662,19.2152,19.2662,65400.0
2005-12-29 14:20:00,33.98,33.98,33.93,33.98,78600.0,19.2662,19.2662,19.2379,19.2662,78600.0
2005-12-29 14:30:00,33.98,33.99,33.94,33.99,81200.0,19.2662,19.2719,19.2435,19.2719,81200.0
2005-12-29 14:40:00,33.99,33.99,33.94,33.95,102400.0,19.2719,19.2719,19.2435,19.2492,102400.0
2005-12-29 14:50:00,33.95,33.96,33.93,33.95,30400.0,19.2492,19.2549,19.2379,19.2492,30400.0
2005-12-29 15:00:00,33.96,33.97,33.9,33.9,38600.0,19.2549,19.2606,19.2209,19.2209,38600.0
2005-12-29 15:10:00,33.9,33.9,33.71,33.73,89200.0,19.2209,19.2209,19.1131,19.1245,89200.0
2005-12-29 15:20:00,33.73,33.8,33.71,33.77,66800.0,19.1245,19.1642,19.1131,19.1472,66800.0
2005-12-29 15:30:00,33.77,33.8,33.76,33.79,57400.0,19.1472,19.1642,19.1415,19.1585,57400.0
2005-12-29 15:40:00,33.79,33.85,33.72,33.85,88600.0,19.1585,19.1925,19.1188,19.1925,88600.0
2005-12-29 15:50:00,33.84,33.84,33.77,33.81,118000.0,19.1868,19.1868,19.1472,19.1698,118000.0
2005-12-30 09:30:00,33.68,33.68,33.49,33.57,86000.0,19.0961,19.0961,18.9884,19.0338,86000.0
2005-12-30 09:40:00,33.56,33.63,33.52,33.61,44000.0,19.0281,19.0678,19.0054,19.0564,44000.0
2005-12-30 09:50:00,33.61,33.62,33.49,33.54,54000.0,19.0564,19.0621,18.9884,19.0167,54000.0
2005-12-30 10:00:00,33.55,33.55,33.38,33.41,58400.0,19.0224,19.0224,18.926,18.943,58400.0
2005-12-30 10:10:00,33.41,33.46,33.32,33.34,61800.0,18.943,18.9714,18.892,18.9033,61800.0
2005-12-30 10:20:00,33.34,33.51,33.33,33.49,56800.0,18.9033,18.9997,18.8977,18.9884,56800.0
2005-12-30 10:30:00,33.49,33.49,33.4,33.44,22000.0,18.9884,18.9884,18.9374,18.96,22000.0
2005-12-30 10:40:00,33.45,33.45,33.38,33.43,41200.0,18.9657,18.9657,18.926,18.9544,41200.0
2005-12-30 10:50:00,33.45,33.47,33.4,33.47,37000.0,18.9657,18.9771,18.9374,18.9771,37000.0
2005-12-30 11:00:00,33.47,33.48,33.37,33.38,28600.0,18.9771,18.9827,18.9204,18.926,28600.0
2005-12-30 11:10:00,33.4,33.41,33.27,33.35,47400.0,18.9374,18.943,18.8637,18.909,47400.0
2005-12-30 11:20:00,33.33,33.42,33.33,33.39,44000.0,18.8977,18.9487,18.8977,18.9317,44000.0
2005-12-30 11:30:00,33.38,33.41,33.35,33.39,27600.0,18.926,18.943,18.909,18.9317,27600.0
2005-12-30 11:40:00,33.4,33.4,33.31,33.32,32800.0,18.9374,18.9374,18.8863,18.892,32800.0
2005-12-30 11:50:00,33.31,33.31,33.23,33.26,26200.0,18.8863,18.8863,18.841,18.858,26200.0
2005-12-30 12:00:00,33.24,33.25,33.2,33.21,31000.0,18.8467,18.8523,18.824,18.8296,31000.0
2005-12-30 12:10:00,33.22,33.26,33.2,33.21,17200.0,18.8353,18.858,18.824,18.8296,17200.0
2005-12-30 12:20:00,33.23,33.31,33.23,33.31,33000.0,18.841,18.8863,18.841,18.8863,33000.0
2005-12-30 12:30:00,33.31,33.35,33.29,33.31,17200.0,18.8863,18.909,18.875,18.8863,17200.0
2005-12-30 12:40:00,33.32,33.33,33.3,33.32,17200.0,18.892,18.8977,18.8807,18.892,17200.0
2005-12-30 12:50:00,33.32,33.32,33.27,33.3,31000.0,18.892,18.892,18.8637,18.8807,31000.0
2005-12-30 13:00:00,33.32,33.37,33.31,33.34,14600.0,18.892,18.9204,18.8863,18.9033,14600.0
2005-12-30 13:10:00,33.34,33.34,33.27,33.27,12000.0,18.9033,18.9033,18.8637,18.8637,12000.0
2005-12-30 13:20:00,33.27,33.27,33.19,33.19,27800.0,18.8637,18.8637,18.8183,18.8183,27800.0
2005-12-30 13:30:00,33.19,33.24,33.15,33.24,27800.0,18.8183,18.8467,18.7956,18.8467,27800.0
2005-12-30 13:40:00,33.27,33.29,33.25,33.27,17000.0,18.8637,18.875,18.8523,18.8637,17000.0
2005-12-30 13:50:00,33.27,33.28,33.2,33.28,30600.0,18.8637,18.8693,18.824,18.8693,30600.0
2005-12-30 14:00:00,33.29,33.41,33.29,33.4,20600.0,18.875,18.943,18.875,18.9374,20600.0
2005-12-30 14:10:00,33.4,33.4,33.35,33.35,23800.0,18.9374,18.9374,18.909,18.909,23800.0
2005-12-30 14:20:00,33.35,33.39,33.33,33.38,48200.0,18.909,18.9317,18.8977,18.926,48200.0
2005-12-30 14:30:00,33.35,33.36,33.33,33.33,27800.0,18.909,18.9147,18.8977,18.8977,27800.0
2005-12-30 14:40:00,33.33,33.35,33.3,33.34,23400.0,18.8977,18.909,18.8807,18.9033,23400.0
2005-12-30 14:50:00,33.34,33.44,33.3,33.39,29800.0,18.9033,18.96,18.8807,18.9317,29800.0
2005-12-30 15:00:00,33.41,33.41,33.31,33.32,27000.0,18.943,18.943,18.8863,18.892,27000.0
2005-12-30 15:10:00,33.34,33.39,33.33,33.38,22600.0,18.9033,18.9317,18.8977,18.926,22600.0
2005-12-30 15:20:00,33.37,33.45,33.37,33.43,55800.0,18.9204,18.9657,18.9204,18.9544,55800.0
2005-12-30 15:30:00,33.43,33.45,33.4,33.4,71200.0,18.9544,18.9657,18.9374,18.9374,71200.0
2005-12-30 15:40:00,33.39,33.45,33.38,33.42,103800.0,18.9317,18.9657,18.926,18.9487,103800.0
2005-12-30 15:50:00,33.42,33.43,33.31,33.33,166200.0,18.9487,18.9544,18.8863,18.8977,166200.0
2006-01-03 09:30:00,55.13,55.13,33.9,33.95,250000.0,31.258,31.258,19.2209,19.2492,250000.0
2006-01-03 09:40:00,33.98,34.19,33.94,34.06,194000.0,19.2662,19.3853,19.2435,19.3116,194000.0
2006-01-03 09:50:00,34.05,34.11,34.0,34.08,122200.0,19.3059,19.3399,19.2776,19.3229,122200.0
2006-01-03 10:00:00,34.08,34.1,34.01,34.01,133600.0,19.3229,19.3343,19.2832,19.2832,133600.0
2006-01-03 10:10:00,34.01,34.03,33.91,33.97,120200.0,19.2832,19.2946,19.2265,19.2606,120200.0
2006-01-03 10:20:00,33.97,34.02,33.87,33.87,123000.0,19.2606,19.2889,19.2039,19.2039,123000.0
2006-01-03 10:30:00,33.87,33.88,33.63,33.67,158200.0,19.2039,19.2095,19.0678,19.0905,158200.0
2006-01-03 10:40:00,33.67,33.83,33.65,33.82,147600.0,19.0905,19.1812,19.0791,19.1755,147600.0
2006-01-03 10:50:00,33.82,33.85,33.77,33.83,81600.0,19.1755,19.1925,19.1472,19.1812,81600.0
2006-01-03 11:00:00,33.83,33.91,33.82,33.9,72400.0,19.1812,19.2265,19.1755,19.2209,72400.0
2006-01-03 11:10:00,33.9,34.0,33.84,33.97,109400.0,19.2209,19.2776,19.1868,19.2606,109400.0
2006-01-03 11:20:00,33.98,33.98,33.85,33.9,122200.0,19.2662,19.2662,19.1925,19.2209,122200.0
2006-01-03 11:30:00,33.9,33.99,33.88,33.99,110000.0,19.2209,19.2719,19.2095,19.2719,110000.0
2006-01-03 11:40:00,33.99,34.1,33.99,34.04,180600.0,19.2719,19.3343,19.2719,19.3002,180600.0
2006-01-03 11:50:00,34.04,34.15,33.99,34.13,116600.0,19.3002,19.3626,19.2719,19.3513,116600.0
2006-01-03 12:00:00,34.15,34.25,34.13,34.24,134800.0,19.3626,19.4193,19.3513,19.4136,134800.0
2006-01-03 12:10:00,34.23,34.25,34.17,34.2,85400.0,19.408,19.4193,19.3739,19.391,85400.0
2006-01-03 12:20:00,34.16,34.3,34.16,34.27,81800.0,19.3683,19.4477,19.3683,19.4306,81800.0
2006-01-03 12:30:00,34.26,34.3,34.17,34.29,97400.0,19.425,19.4477,19.3739,19.442,97400.0
2006-01-03 12:40:00,34.28,34.37,34.25,34.37,136800.0,19.4363,19.4873,19.4193,19.4873,136800.0
2006-01-03 12:50:00,34.36,34.44,34.35,34.36,123000.0,19.4817,19.527,19.476,19.4817,123000.0
2006-01-03 13:00:00,34.38,34.41,34.37,34.38,47600.0,19.493,19.51,19.4873,19.493,47600.0
2006-01-03 13:10:00,34.39,34.4,34.29,34.38,78400.0,19.4987,19.5044,19.442,19.493,78400.0
2006-01-03 13:20:00,34.37,34.42,34.3,34.35,54200.0,19.4873,19.5157,19.4477,19.476,54200.0
2006-01-03 13:30:00,34.33,34.37,34.26,34.37,80800.0,19.4647,19.4873,19.425,19.4873,80800.0
2006-01-03 13:40:00,34.37,34.43,34.35,34.38,64000.0,19.4873,19.5214,19.476,19.493,64000.0
2006-01-03 13:50:00,34.38,34.45,34.38,34.41,75600.0,19.493,19.5327,19.493,19.51,75600.0
2006-01-03 14:00:00,34.42,34.6,34.42,34.6,167800.0,19.5157,19.6178,19.5157,19.6178,167800.0
2006-01-03 14:10:00,34.6,34.65,34.49,34.56,152400.0,19.6178,19.6461,19.5554,19.5951,152400.0
2006-01-03 14:20:00,34.56,34.66,34.54,34.62,102800.0,19.5951,19.6518,19.5837,19.6291,102800.0
2006-01-03 14:30:00,34.61,34.65,34.54,34.58,118400.0,19.6234,19.6461,19.5837,19.6064,118400.0
2006-01-03 14:40:00,34.59,34.7,34.59,34.67,68600.0,19.6121,19.6745,19.6121,19.6574,68600.0
2006-01-03 14:50:00,34.67,34.67,34.59,34.59,81000.0,19.6574,19.6574,19.6121,19.6121,81000.0
2006-01-03 15:00:00,34.6,34.73,34.6,34.7,202400.0,19.6178,19.6915,19.6178,19.6745,202400.0
2006-01-03 15:10:00,34.68,34.69,34.63,34.66,130800.0,19.6631,19.6688,19.6348,19.6518,130800.0
2006-01-03 15:20:00,34.65,34.81,34.65,34.8,164000.0,19.6461,19.7368,19.6461,19.7312,164000.0
2006-01-03 15:30:00,34.79,34.9,34.75,34.84,317600.0,19.7255,19.7878,19.7028,19.7538,317600.0
2006-01-03 15:40:00,34.84,34.88,34.8,34.84,174400.0,19.7538,19.7765,19.7312,19.7538,174400.0
2006-01-03 15:50:00,34.84,34.85,34.7,34.7,350800.0,19.7538,19.7595,19.6745,19.6745,350800.0
2006-01-04 09:30:00,34.77,34.94,34.51,34.9,248200.0,19.7141,19.8105,19.5667,19.7878,248200.0
2006-01-04 09:40:00,34.94,35.15,34.9,34.97,189200.0,19.8105,19.9296,19.7878,19.8275,189200.0
2006-01-04 09:50:00,34.96,35.02,34.83,34.9,143600.0,19.8219,19.8559,19.7482,19.7878,143600.0
2006-01-04 10:00:00,34.9,35.1,34.9,35.02,104600.0,19.7878,19.9012,19.7878,19.8559,104600.0
2006-01-04 10:10:00,35.04,35.06,34.95,35.01,49800.0,19.8672,19.8786,19.8162,19.8502,49800.0
2006-01-04 10:20:00,34.99,35.19,34.99,35.12,82800.0,19.8389,19.9523,19.8389,19.9126,82800.0
2006-01-04 10:30:00,35.1,35.12,35.01,35.08,70200.0,19.9012,19.9126,19.8502,19.8899,70200.0
2006-01-04 10:40:00,35.08,35.1,35.02,35.1,62600.0,19.8899,19.9012,19.8559,19.9012,62600.0
2006-01-04 10:50:00,35.1,35.22,35.04,35.2,74000.0,19.9012,19.9693,19.8672,19.9579,74000.0
2006-01-04 11:00:00,35.2,35.4,35.2,35.3,281000.0,19.9579,20.0713,19.9579,20.0146,281000.0
2006-01-04 11:10:00,35.29,35.4,35.27,35.38,68800.0,20.009,20.0713,19.9976,20.06,68800.0
2006-01-04 11:20:00,35.38,35.49,35.34,35.45,119200.0,20.06,20.1224,20.0373,20.0997,119200.0
2006-01-04 11:30:00,35.41,35.49,35.41,35.49,99200.0,20.077,20.1224,20.077,20.1224,99200.0
2006-01-04 11:40:00,35.49,35.52,35.39,35.48,223400.0,20.1224,20.1394,20.0657,20.1167,223400.0
2006-01-04 11:50:00,35.47,35.5,35.41,35.43,98800.0,20.111,20.128,20.077,20.0884,98800.0
2006-01-04 12:00:00,35.42,35.44,35.29,35.29,145200.0,20.0827,20.094,20.009,20.009,145200.0
2006-01-04 12:10:00,35.29,35.31,35.18,35.19,109200.0,20.009,20.0203,19.9466,19.9523,109200.0
2006-01-04 12:20:00,35.19,35.22,35.12,35.13,83000.0,19.9523,19.9693,19.9126,19.9183,83000.0
2006-01-04 12:30:00,35.1,35.1,34.93,34.99,130000.0,19.9012,19.9012,19.8049,19.8389,130000.0
2006-01-04 12:40:00,34.98,35.12,34.98,35.0,92800.0,19.8332,19.9126,19.8332,19.8445,92800.0
2006-01-04 12:50:00,35.01,35.02,34.92,34.92,70600.0,19.8502,19.8559,19.7992,19.7992,70600.0
2006-01-04 13:00:00,34.92,34.98,34.9,34.92,63800.0,19.7992,19.8332,19.7878,19.7992,63800.0
2006-01-04 13:10:00,34.92,34.99,34.81,34.97,95600.0,19.7992,19.8389,19.7368,19.8275,95600.0
2006-01-04 13:20:00,34.97,35.0,34.97,35.0,32400.0,19.8275,19.8445,19.8275,19.8445,32400.0
2006-01-04 13:30:00,35.0,35.01,34.85,34.9,63400.0,19.8445,19.8502,19.7595,19.7878,63400.0
2006-01-04 13:40:00,34.87,34.99,34.87,34.99,49600.0,19.7708,19.8389,19.7708,19.8389,49600.0
2006-01-04 13:50:00,34.99,35.04,34.97,35.0,52200.0,19.8389,19.8672,19.8275,19.8445,52200.0
2006-01-04 14:00:00,35.01,35.03,34.93,34.93,31600.0,19.8502,19.8616,19.8049,19.8049,31600.0
2006-01-04 14:10:00,34.94,34.99,34.91,34.96,46000.0,19.8105,19.8389,19.7935,19.8219,46000.0
2006-01-04 14:20:00,34.96,35.02,34.94,34.98,52200.0,19.8219,19.8559,19.8105,19.8332,52200.0
2006-01-04 14:30:00,34.99,35.07,34.97,35.05,43600.0,19.8389,19.8842,19.8275,19.8729,43600.0
2006-01-04 14:40:00,35.05,35.17,35.05,35.12,55600.0,19.8729,19.9409,19.8729,19.9126,55600.0
2006-01-04 14:50:00,35.13,35.16,35.06,35.08,47200.0,19.9183,19.9353,19.8786,19.8899,47200.0
2006-01-04 15:00:00,35.07,35.14,35.05,35.1,42600.0,19.8842,19.9239,19.8729,19.9012,42600.0
2006-01-04 15:10:00,35.1,35.13,35.09,35.12,29000.0,19.9012,19.9183,19.8956,19.9126,29000.0
2006-01-04 15:20:00,35.12,35.33,35.12,35.22,133200.0,19.9126,20.0317,19.9126,19.9693,133200.0
2006-01-04 15:30:00,35.23,35.29,35.19,35.25,78200.0,19.975,20.009,19.9523,19.9863,78200.0
2006-01-04 15:40:00,35.25,35.26,35.14,35.16,89400.0,19.9863,19.992,19.9239,19.9353,89400.0
2006-01-04 15:50:00,35.15,35.21,35.15,35.2,137200.0,19.9296,19.9636,19.9296,19.9579,137200.0
2006-01-05 09:30:00,34.8,35.02,34.79,34.91,138600.0,19.7312,19.8559,19.7255,19.7935,138600.0
2006-01-05 09:40:00,34.9,34.96,34.85,34.88,58600.0,19.7878,19.8219,19.7595,19.7765,58600.0
2006-01-05 09:50:00,34.85,34.9,34.6,34.9,102000.0,19.7595,19.7878,19.6178,19.7878,102000.0
2006-01-05 10:00:00,34.88,34.98,34.73,34.85,126200.0,19.7765,19.8332,19.6915,19.7595,126200.0
2006-01-05 10:10:00,34.85,34.97,34.85,34.88,52200.0,19.7595,19.8275,19.7595,19.7765,52200.0
2006-01-05 10:20:00,34.88,34.95,34.8,34.85,64200.0,19.7765,19.8162,19.7312,19.7595,64200.0
2006-01-05 10:30:00,34.83,34.87,34.56,34.57,92600.0,19.7482,19.7708,19.5951,19.6007,92600.0
2006-01-05 10:40:00,34.57,34.77,34.55,34.74,128800.0,19.6007,19.7141,19.5894,19.6971,128800.0
2006-01-05 10:50:00,34.7,34.76,34.65,34.67,57200.0,19.6745,19.7085,19.6461,19.6574,57200.0
2006-01-05 11:00:00,34.67,34.72,34.58,34.61,70000.0,19.6574,19.6858,19.6064,19.6234,70000.0
2006-01-05 11:10:00,34.62,34.68,34.6,34.63,139200.0,19.6291,19.6631,19.6178,19.6348,139200.0
2006-01-05 11:20:00,34.63,34.7,34.59,34.64,108000.0,19.6348,19.6745,19.6121,19.6404,108000.0
2006-01-05 11:30:00,34.65,34.68,34.57,34.57,57800.0,19.6461,19.6631,19.6007,19.6007,57800.0
2006-01-05 11:40:00,34.58,34.63,34.57,34.59,49000.0,19.6064,19.6348,19.6007,19.6121,49000.0
2006-01-05 11:50:00,34.59,34.62,34.57,34.62,71600.0,19.6121,19.6291,19.6007,19.6291,71600.0
2006-01-05 12:00:00,34.62,34.7,34.61,34.68,121200.0,19.6291,19.6745,19.6234,19.6631,121200.0
2006-01-05 12:10:00,34.68,34.68,34.63,34.66,82400.0,19.6631,19.6631,19.6348,19.6518,82400.0
2006-01-05 12:20:00,34.65,34.68,34.63,34.65,55400.0,19.6461,19.6631,19.6348,19.6461,55400.0
2006-01-05 12:30:00,34.67,34.68,34.63,34.63,74400.0,19.6574,19.6631,19.6348,19.6348,74400.0
2006-01-05 12:40:00,34.65,34.65,34.58,34.61,80000.0,19.6461,19.6461,19.6064,19.6234,80000.0
2006-01-05 12:50:00,34.6,34.6,34.55,34.55,53800.0,19.6178,19.6178,19.5894,19.5894,53800.0
2006-01-05 13:00:00,34.55,34.62,34.54,34.62,46400.0,19.5894,19.6291,19.5837,19.6291,46400.0
2006-01-05 13:10:00,34.62,34.62,34.58,34.58,21200.0,19.6291,19.6291,19.6064,19.6064,21200.0
2006-01-05 13:20:00,34.59,34.62,34.55,34.57,26400.0,19.6121,19.6291,19.5894,19.6007,26400.0
2006-01-05 13:30:00,34.58,34.6,34.54,34.59,78400.0,19.6064,19.6178,19.5837,19.6121,78400.0
2006-01-05 13:40:00,34.61,34.63,34.6,34.62,74600.0,19.6234,19.6348,19.6178,19.6291,74600.0
2006-01-05 13:50:00,34.62,34.63,34.59,34.6,64400.0,19.6291,19.6348,19.6121,19.6178,64400.0
2006-01-05 14:00:00,34.6,34.6,34.53,34.53,55800.0,19.6178,19.6178,19.5781,19.5781,55800.0
2006-01-05 14:10:00,34.53,34.56,34.51,34.55,54400.0,19.5781,19.5951,19.5667,19.5894,54400.0
2006-01-05 14:20:00,34.55,34.65,34.54,34.65,258600.0,19.5894,19.6461,19.5837,19.6461,258600.0
2006-01-05 14:30:00,34.65,34.68,34.6,34.62,50400.0,19.6461,19.6631,19.6178,19.6291,50400.0
2006-01-05 14:40:00,34.6,34.68,34.57,34.66,33600.0,19.6178,19.6631,19.6007,19.6518,33600.0
2006-01-05 14:50:00,34.63,34.87,34.63,34.81,171600.0,19.6348,19.7708,19.6348,19.7368,171600.0
2006-01-05 15:00:00,34.81,34.82,34.73,34.79,70200.0,19.7368,19.7425,19.6915,19.7255,70200.0
2006-01-05 15:10:00,34.77,34.8,34.65,34.8,44200.0,19.7141,19.7312,19.6461,19.7312,44200.0
2006-01-05 15:20:00,34.79,34.92,34.77,34.92,181600.0,19.7255,19.7992,19.7141,19.7992,181600.0
2006-01-05 15:30:00,34.92,34.97,34.85,34.97,101000.0,19.7992,19.8275,19.7595,19.8275,101000.0
2006-01-05 15:40:00,34.98,35.04,34.94,34.97,106400.0,19.8332,19.8672,19.8105,19.8275,106400.0
2006-01-05 15:50:00,34.97,34.99,34.93,34.95,91000.0,19.8275,19.8389,19.8049,19.8162,91000.0
2006-01-06 09:30:00,35.38,35.47,35.06,35.13,181200.0,20.06,20.111,19.8786,19.9183,181200.0
2006-01-06 09:40:00,35.1,35.3,35.05,35.27,115600.0,19.9012,20.0146,19.8729,19.9976,115600.0
2006-01-06 09:50:00,35.27,35.37,35.08,35.19,164200.0,19.9976,20.0543,19.8899,19.9523,164200.0
2006-01-06 10:00:00,35.18,35.28,35.09,35.17,133200.0,19.9466,20.0033,19.8956,19.9409,133200.0
2006-01-06 10:10:00,35.17,35.27,35.17,35.2,81800.0,19.9409,19.9976,19.9409,19.9579,81800.0
2006-01-06 10:20:00,35.22,35.27,35.12,35.24,53600.0,19.9693,19.9976,19.9126,19.9806,53600.0
2006-01-06 10:30:00,35.23,35.44,35.23,35.43,102200.0,19.975,20.094,19.975,20.0884,102200.0
2006-01-06 10:40:00,35.43,35.45,35.3,35.4,104200.0,20.0884,20.0997,20.0146,20.0713,104200.0
2006-01-06 10:50:00,35.41,35.5,35.39,35.44,171000.0,20.077,20.128,20.0657,20.094,171000.0
2006-01-06 11:00:00,35.44,35.49,35.43,35.43,40600.0,20.094,20.1224,20.0884,20.0884,40600.0
2006-01-06 11:10:00,35.43,35.52,35.37,35.49,42800.0,20.0884,20.1394,20.0543,20.1224,42800.0
2006-01-06 11:20:00,35.5,35.73,35.48,35.71,97400.0,20.128,20.2584,20.1167,20.2471,97400.0
2006-01-06 11:30:00,35.71,35.85,35.67,35.8,128200.0,20.2471,20.3265,20.2244,20.2981,128200.0
2006-01-06 11:40:00,35.8,35.92,35.77,35.92,91400.0,20.2981,20.3662,20.2811,20.3662,91400.0
2006-01-06 11:50:00,35.92,36.02,35.92,35.98,135600.0,20.3662,20.4229,20.3662,20.4002,135600.0
2006-01-06 12:00:00,35.97,36.0,35.92,35.92,89800.0,20.3945,20.4115,20.3662,20.3662,89800.0
2006-01-06 12:10:00,35.93,35.95,35.92,35.92,47400.0,20.3718,20.3832,20.3662,20.3662,47400.0
2006-01-06 12:20:00,35.92,35.95,35.85,35.88,44600.0,20.3662,20.3832,20.3265,20.3435,44600.0
2006-01-06 12:30:00,35.87,35.88,35.82,35.83,52200.0,20.3378,20.3435,20.3095,20.3151,52200.0
2006-01-06 12:40:00,35.83,35.85,35.8,35.8,48200.0,20.3151,20.3265,20.2981,20.2981,48200.0
2006-01-06 12:50:00,35.8,35.85,35.79,35.81,32000.0,20.2981,20.3265,20.2925,20.3038,32000.0
2006-01-06 13:00:00,35.81,35.91,35.77,35.85,60000.0,20.3038,20.3605,20.2811,20.3265,60000.0
2006-01-06 13:10:00,35.85,35.93,35.84,35.92,42000.0,20.3265,20.3718,20.3208,20.3662,42000.0
2006-01-06 13:20:00,35.92,35.96,35.88,35.96,42000.0,20.3662,20.3889,20.3435,20.3889,42000.0
2006-01-06 13:30:00,35.97,36.09,35.96,36.08,156200.0,20.3945,20.4626,20.3889,20.4569,156200.0
2006-01-06 13:40:00,36.08,36.21,36.07,36.2,78400.0,20.4569,20.5306,20.4512,20.5249,78400.0
2006-01-06 13:50:00,36.21,36.35,36.19,36.24,126600.0,20.5306,20.61,20.5193,20.5476,126600.0
2006-01-06 14:00:00,36.24,36.26,36.16,36.18,78800.0,20.5476,20.559,20.5023,20.5136,78800.0
2006-01-06 14:10:00,36.18,36.23,36.13,36.17,73600.0,20.5136,20.5419,20.4852,20.5079,73600.0
2006-01-06 14:20:00,36.17,36.18,36.12,36.13,61400.0,20.5079,20.5136,20.4796,20.4852,61400.0
2006-01-06 14:30:00,36.13,36.17,36.1,36.13,119000.0,20.4852,20.5079,20.4682,20.4852,119000.0
2006-01-06 14:40:00,36.14,36.2,36.13,36.17,70600.0,20.4909,20.5249,20.4852,20.5079,70600.0
2006-01-06 14:50:00,36.17,36.23,36.13,36.17,64200.0,20.5079,20.5419,20.4852,20.5079,64200.0
2006-01-06 15:00:00,36.15,36.23,36.15,36.17,78600.0,20.4966,20.5419,20.4966,20.5079,78600.0
2006-01-06 15:10:00,36.17,36.19,36.1,36.1,77600.0,20.5079,20.5193,20.4682,20.4682,77600.0
2006-01-06 15:20:00,36.1,36.1,36.0,36.01,77000.0,20.4682,20.4682,20.4115,20.4172,77000.0
2006-01-06 15:30:00,36.02,36.03,35.88,35.88,83800.0,20.4229,20.4285,20.3435,20.3435,83800.0
2006-01-06 15:40:00,35.88,35.98,35.88,35.93,106600.0,20.3435,20.4002,20.3435,20.3718,106600.0
2006-01-06 15:50:00,35.92,35.99,35.85,35.95,193200.0,20.3662,20.4059,20.3265,20.3832,193200.0
2006-01-09 09:30:00,35.8,35.8,35.55,35.67,125000.0,20.2981,20.2981,20.1564,20.2244,125000.0
2006-01-09 09:40:00,35.68,35.8,35.63,35.65,108200.0,20.2301,20.2981,20.2017,20.2131,108200.0
2006-01-09 09:50:00,35.65,35.74,35.58,35.6,69600.0,20.2131,20.2641,20.1734,20.1847,69600.0
2006-01-09 10:00:00,35.6,35.69,35.52,35.67,93800.0,20.1847,20.2358,20.1394,20.2244,93800.0
2006-01-09 10:10:00,35.66,35.77,35.57,35.74,105200.0,20.2188,20.2811,20.1677,20.2641,105200.0
2006-01-09 10:20:00,35.74,35.79,35.69,35.74,96200.0,20.2641,20.2925,20.2358,20.2641,96200.0
2006-01-09 10:30:00,35.74,35.91,35.73,35.74,75800.0,20.2641,20.3605,20.2584,20.2641,75800.0
2006-01-09 10:40:00,35.74,35.81,35.7,35.79,33200.0,20.2641,20.3038,20.2414,20.2925,33200.0
2006-01-09 10:50:00,35.77,35.81,35.72,35.77,37800.0,20.2811,20.3038,20.2528,20.2811,37800.0
2006-01-09 11:00:00,35.77,35.8,35.73,35.75,37800.0,20.2811,20.2981,20.2584,20.2698,37800.0
2006-01-09 11:10:00,35.76,35.84,35.68,35.69,42600.0,20.2755,20.3208,20.2301,20.2358,42600.0
2006-01-09 11:20:00,35.71,35.81,35.69,35.77,40800.0,20.2471,20.3038,20.2358,20.2811,40800.0
2006-01-09 11:30:00,35.78,35.81,35.75,35.76,25800.0,20.2868,20.3038,20.2698,20.2755,25800.0
2006-01-09 11:40:00,35.76,35.81,35.75,35.76,17800.0,20.2755,20.3038,20.2698,20.2755,17800.0
2006-01-09 11:50:00,35.77,35.9,35.77,35.9,23400.0,20.2811,20.3548,20.2811,20.3548,23400.0
2006-01-09 12:00:00,35.87,35.88,35.78,35.81,25600.0,20.3378,20.3435,20.2868,20.3038,25600.0
2006-01-09 12:10:00,35.81,35.85,35.79,35.83,26200.0,20.3038,20.3265,20.2925,20.3151,26200.0
2006-01-09 12:20:00,35.83,35.85,35.77,35.83,50200.0,20.3151,20.3265,20.2811,20.3151,50200.0
2006-01-09 12:30:00,35.83,35.91,35.79,35.91,42200.0,20.3151,20.3605,20.2925,20.3605,42200.0
2006-01-09 12:40:00,35.91,36.08,35.91,36.05,57800.0,20.3605,20.4569,20.3605,20.4399,57800.0
2006-01-09 12:50:00,36.05,36.15,36.0,36.13,39200.0,20.4399,20.4966,20.4115,20.4852,39200.0
2006-01-09 13:00:00,36.13,36.14,36.03,36.05,53400.0,20.4852,20.4909,20.4285,20.4399,53400.0
2006-01-09 13:10:00,36.05,36.08,36.04,36.05,36400.0,20.4399,20.4569,20.4342,20.4399,36400.0
2006-01-09 13:20:00,36.06,36.14,36.04,36.13,59000.0,20.4456,20.4909,20.4342,20.4852,59000.0
2006-01-09 13:30:00,36.13,36.25,36.13,36.24,70200.0,20.4852,20.5533,20.4852,20.5476,70200.0
2006-01-09 13:40:00,36.24,36.35,36.21,36.34,111200.0,20.5476,20.61,20.5306,20.6043,111200.0
2006-01-09 13:50:00,36.35,36.46,36.34,36.45,161000.0,20.61,20.6723,20.6043,20.6667,161000.0
2006-01-09 14:00:00,36.44,36.55,36.44,36.49,161400.0,20.661,20.7234,20.661,20.6894,161400.0
2006-01-09 14:10:00,36.49,36.49,36.35,36.38,54200.0,20.6894,20.6894,20.61,20.627,54200.0
2006-01-09 14:20:00,36.39,36.45,36.34,36.43,63800.0,20.6327,20.6667,20.6043,20.6553,63800.0
2006-01-09 14:30:00,36.41,36.41,36.32,36.38,101000.0,20.644,20.644,20.593,20.627,101000.0
2006-01-09 14:40:00,36.38,36.42,36.24,36.25,163600.0,20.627,20.6497,20.5476,20.5533,163600.0
2006-01-09 14:50:00,36.24,36.3,36.19,36.19,62600.0,20.5476,20.5816,20.5193,20.5193,62600.0
2006-01-09 15:00:00,36.2,36.35,36.17,36.31,71800.0,20.5249,20.61,20.5079,20.5873,71800.0
2006-01-09 15:10:00,36.33,36.33,36.16,36.16,50400.0,20.5986,20.5986,20.5023,20.5023,50400.0
2006-01-09 15:20:00,36.16,36.19,36.11,36.16,71600.0,20.5023,20.5193,20.4739,20.5023,71600.0
2006-01-09 15:30:00,36.17,36.27,36.17,36.18,111600.0,20.5079,20.5646,20.5079,20.5136,111600.0
2006-01-09 15:40:00,36.18,36.26,36.16,36.17,61600.0,20.5136,20.559,20.5023,20.5079,61600.0
2006-01-09 15:50:00,36.16,36.24,36.16,36.22,124400.0,20.5023,20.5476,20.5023,20.5363,124400.0
2006-01-10 09:30:00,35.35,35.52,35.25,35.27,298200.0,20.043,20.1394,19.9863,19.9976,298200.0
2006-01-10 09:40:00,35.28,35.56,35.25,35.52,254000.0,20.0033,20.1621,19.9863,20.1394,254000.0
2006-01-10 09:50:00,35.51,35.56,35.39,35.5,163600.0,20.1337,20.1621,20.0657,20.128,163600.0
2006-01-10 10:00:00,35.5,35.53,35.41,35.5,222200.0,20.128,20.1451,20.077,20.128,222200.0
2006-01-10 10:10:00,35.5,35.7,35.5,35.65,184400.0,20.128,20.2414,20.128,20.2131,184400.0
2006-01-10 10:20:00,35.63,35.73,35.63,35.7,147000.0,20.2017,20.2584,20.2017,20.2414,147000.0
2006-01-10 10:30:00,35.7,35.72,35.66,35.67,228600.0,20.2414,20.2528,20.2188,20.2244,228600.0
2006-01-10 10:40:00,35.68,35.71,35.63,35.65,126800.0,20.2301,20.2471,20.2017,20.2131,126800.0
2006-01-10 10:50:00,35.63,35.74,35.6,35.69,124200.0,20.2017,20.2641,20.1847,20.2358,124200.0
2006-01-10 11:00:00,35.7,35.7,35.65,35.68,81000.0,20.2414,20.2414,20.2131,20.2301,81000.0
2006-01-10 11:10:00,35.68,35.95,35.68,35.94,131600.0,20.2301,20.3832,20.2301,20.3775,131600.0
2006-01-10 11:20:00,35.95,35.95,35.9,35.94,65600.0,20.3832,20.3832,20.3548,20.3775,65600.0
2006-01-10 11:30:00,35.94,36.19,35.93,36.15,157000.0,20.3775,20.5193,20.3718,20.4966,157000.0
2006-01-10 11:40:00,36.15,36.31,36.13,36.27,96200.0,20.4966,20.5873,20.4852,20.5646,96200.0
2006-01-10 11:50:00,36.27,36.28,36.12,36.18,71600.0,20.5646,20.5703,20.4796,20.5136,71600.0
2006-01-10 12:00:00,36.18,36.35,36.18,36.35,116400.0,20.5136,20.61,20.5136,20.61,116400.0
2006-01-10 12:10:00,36.35,36.36,36.27,36.28,92200.0,20.61,20.6156,20.5646,20.5703,92200.0
2006-01-10 12:20:00,36.29,36.31,36.19,36.19,62600.0,20.576,20.5873,20.5193,20.5193,62600.0
2006-01-10 12:30:00,36.18,36.21,36.14,36.14,35600.0,20.5136,20.5306,20.4909,20.4909,35600.0
2006-01-10 12:40:00,36.15,36.17,36.07,36.07,60400.0,20.4966,20.5079,20.4512,20.4512,60400.0
2006-01-10 12:50:00,36.07,36.13,36.07,36.13,44000.0,20.4512,20.4852,20.4512,20.4852,44000.0
2006-01-10 13:00:00,36.12,36.19,36.12,36.18,46000.0,20.4796,20.5193,20.4796,20.5136,46000.0
2006-01-10 13:10:00,36.19,36.22,36.16,36.18,47000.0,20.5193,20.5363,20.5023,20.5136,47000.0
2006-01-10 13:20:00,36.18,36.21,36.13,36.18,68600.0,20.5136,20.5306,20.4852,20.5136,68600.0
2006-01-10 13:30:00,36.19,36.21,36.03,36.03,66800.0,20.5193,20.5306,20.4285,20.4285,66800.0
2006-01-10 13:40:00,36.02,36.07,35.99,36.02,64800.0,20.4229,20.4512,20.4059,20.4229,64800.0
2006-01-10 13:50:00,36.04,36.1,35.94,35.95,51600.0,20.4342,20.4682,20.3775,20.3832,51600.0
2006-01-10 14:00:00,35.95,36.02,35.94,35.98,70400.0,20.3832,20.4229,20.3775,20.4002,70400.0
2006-01-10 14:10:00,35.99,36.02,35.95,36.01,86000.0,20.4059,20.4229,20.3832,20.4172,86000.0
2006-01-10 14:20:00,36.02,36.02,35.88,35.88,95000.0,20.4229,20.4229,20.3435,20.3435,95000.0
2006-01-10 14:30:00,35.89,35.95,35.87,35.94,62600.0,20.3492,20.3832,20.3378,20.3775,62600.0
2006-01-10 14:40:00,35.95,35.98,35.91,35.95,82800.0,20.3832,20.4002,20.3605,20.3832,82800.0
2006-01-10 14:50:00,35.95,35.98,35.91,35.94,62200.0,20.3832,20.4002,20.3605,20.3775,62200.0
2006-01-10 15:00:00,35.94,35.99,35.93,35.95,51000.0,20.3775,20.4059,20.3718,20.3832,51000.0
2006-01-10 15:10:00,35.94,35.96,35.91,35.96,118200.0,20.3775,20.3889,20.3605,20.3889,118200.0
2006-01-10 15:20:00,35.96,36.05,35.96,36.01,107600.0,20.3889,20.4399,20.3889,20.4172,107600.0
2006-01-10 15:30:00,36.02,36.06,35.98,36.04,125400.0,20.4229,20.4456,20.4002,20.4342,125400.0
2006-01-10 15:40:00,36.04,36.1,36.04,36.1,179600.0,20.4342,20.4682,20.4342,20.4682,179600.0
2006-01-10 15:50:00,36.1,36.1,35.98,36.04,175000.0,20.4682,20.4682,20.4002,20.4342,175000.0
2006-01-11 09:30:00,36.2,36.29,36.13,36.21,102600.0,20.5249,20.576,20.4852,20.5306,102600.0
2006-01-11 09:40:00,36.23,36.35,36.2,36.35,150000.0,20.5419,20.61,20.5249,20.61,150000.0
2006-01-11 09:50:00,36.35,36.58,36.35,36.51,274000.0,20.61,20.7404,20.61,20.7007,274000.0
2006-01-11 10:00:00,36.51,36.56,36.3,36.35,109400.0,20.7007,20.729,20.5816,20.61,109400.0
2006-01-11 10:10:00,36.37,36.38,36.21,36.36,117400.0,20.6213,20.627,20.5306,20.6156,117400.0
2006-01-11 10:20:00,36.37,36.43,36.32,36.35,94400.0,20.6213,20.6553,20.593,20.61,94400.0
2006-01-11 10:30:00,36.38,36.43,36.21,36.26,74000.0,20.627,20.6553,20.5306,20.559,74000.0
2006-01-11 10:40:00,36.26,36.27,36.1,36.16,48200.0,20.559,20.5646,20.4682,20.5023,48200.0
2006-01-11 10:50:00,36.16,36.17,35.99,36.1,59000.0,20.5023,20.5079,20.4059,20.4682,59000.0
2006-01-11 11:00:00,36.09,36.27,36.07,36.24,63800.0,20.4626,20.5646,20.4512,20.5476,63800.0
2006-01-11 11:10:00,36.24,36.44,36.24,36.4,64400.0,20.5476,20.661,20.5476,20.6383,64400.0
2006-01-11 11:20:00,36.4,36.49,36.35,36.48,69000.0,20.6383,20.6894,20.61,20.6837,69000.0
2006-01-11 11:30:00,36.48,36.5,36.43,36.49,140200.0,20.6837,20.695,20.6553,20.6894,140200.0
2006-01-11 11:40:00,36.49,36.58,36.47,36.51,83400.0,20.6894,20.7404,20.678,20.7007,83400.0
2006-01-11 11:50:00,36.51,36.54,36.47,36.49,87600.0,20.7007,20.7177,20.678,20.6894,87600.0
2006-01-11 12:00:00,36.49,36.49,36.38,36.45,68600.0,20.6894,20.6894,20.627,20.6667,68600.0
2006-01-11 12:10:00,36.45,36.49,36.41,36.47,26600.0,20.6667,20.6894,20.644,20.678,26600.0
2006-01-11 12:20:00,36.48,36.5,36.44,36.44,57600.0,20.6837,20.695,20.661,20.661,57600.0
2006-01-11 12:30:00,36.44,36.46,36.41,36.46,26800.0,20.661,20.6723,20.644,20.6723,26800.0
2006-01-11 12:40:00,36.45,36.47,36.42,36.42,18400.0,20.6667,20.678,20.6497,20.6497,18400.0
2006-01-11 12:50:00,36.41,36.5,36.4,36.46,40000.0,20.644,20.695,20.6383,20.6723,40000.0
2006-01-11 13:00:00,36.47,36.47,36.32,36.32,34800.0,20.678,20.678,20.593,20.593,34800.0
2006-01-11 13:10:00,36.33,36.37,36.28,36.33,54800.0,20.5986,20.6213,20.5703,20.5986,54800.0
2006-01-11 13:20:00,36.32,36.35,36.26,36.26,46400.0,20.593,20.61,20.559,20.559,46400.0
2006-01-11 13:30:00,36.24,36.25,36.18,36.24,50800.0,20.5476,20.5533,20.5136,20.5476,50800.0
2006-01-11 13:40:00,36.24,36.28,36.22,36.27,28600.0,20.5476,20.5703,20.5363,20.5646,28600.0
2006-01-11 13:50:00,36.26,36.29,36.16,36.22,50000.0,20.559,20.576,20.5023,20.5363,50000.0
2006-01-11 14:00:00,36.23,36.24,36.17,36.24,48000.0,20.5419,20.5476,20.5079,20.5476,48000.0
2006-01-11 14:10:00,36.24,36.3,36.21,36.25,23200.0,20.5476,20.5816,20.5306,20.5533,23200.0
2006-01-11 14:20:00,36.24,36.25,36.19,36.2,38200.0,20.5476,20.5533,20.5193,20.5249,38200.0
2006-01-11 14:30:00,36.19,36.27,36.13,36.27,84800.0,20.5193,20.5646,20.4852,20.5646,84800.0
2006-01-11 14:40:00,36.28,36.28,36.19,36.19,29200.0,20.5703,20.5703,20.5193,20.5193,29200.0
2006-01-11 14:50:00,36.19,36.27,36.17,36.26,43200.0,20.5193,20.5646,20.5079,20.559,43200.0
2006-01-11 15:00:00,36.26,36.27,36.2,36.2,70000.0,20.559,20.5646,20.5249,20.5249,70000.0
2006-01-11 15:10:00,36.22,36.22,36.09,36.15,192600.0,20.5363,20.5363,20.4626,20.4966,192600.0
2006-01-11 15:20:00,36.15,36.15,36.04,36.05,105800.0,20.4966,20.4966,20.4342,20.4399,105800.0
2006-01-11 15:30:00,36.05,36.06,36.0,36.04,94200.0,20.4399,20.4456,20.4115,20.4342,94200.0
2006-01-11 15:40:00,36.04,36.07,35.91,35.95,268000.0,20.4342,20.4512,20.3605,20.3832,268000.0
2006-01-11 15:50:00,35.95,35.98,35.93,35.95,206200.0,20.3832,20.4002,20.3718,20.3832,206200.0
2006-01-12 09:30:00,35.58,35.6,35.5,35.6,166600.0,20.1734,20.1847,20.128,20.1847,166600.0
2006-01-12 09:40:00,35.6,35.73,35.58,35.66,151000.0,20.1847,20.2584,20.1734,20.2188,151000.0
2006-01-12 09:50:00,35.63,35.73,35.62,35.7,180800.0,20.2017,20.2584,20.1961,20.2414,180800.0
2006-01-12 10:00:00,35.7,35.7,35.59,35.63,234400.0,20.2414,20.2414,20.1791,20.2017,234400.0
2006-01-12 10:10:00,35.65,35.66,35.58,35.63,99600.0,20.2131,20.2188,20.1734,20.2017,99600.0
2006-01-12 10:20:00,35.63,35.65,35.52,35.56,92400.0,20.2017,20.2131,20.1394,20.1621,92400.0
2006-01-12 10:30:00,35.56,35.59,35.35,35.54,180400.0,20.1621,20.1791,20.043,20.1507,180400.0
2006-01-12 10:40:00,35.52,35.54,35.47,35.5,73000.0,20.1394,20.1507,20.111,20.128,73000.0
2006-01-12 10:50:00,35.5,35.52,35.49,35.49,60000.0,20.128,20.1394,20.1224,20.1224,60000.0
2006-01-12 11:00:00,35.49,35.55,35.47,35.55,80600.0,20.1224,20.1564,20.111,20.1564,80600.0
2006-01-12 11:10:00,35.55,35.58,35.52,35.58,63800.0,20.1564,20.1734,20.1394,20.1734,63800.0
2006-01-12 11:20:00,35.58,35.7,35.58,35.65,96800.0,20.1734,20.2414,20.1734,20.2131,96800.0
2006-01-12 11:30:00,35.63,35.77,35.63,35.68,80400.0,20.2017,20.2811,20.2017,20.2301,80400.0
2006-01-12 11:40:00,35.68,35.69,35.62,35.68,63600.0,20.2301,20.2358,20.1961,20.2301,63600.0
2006-01-12 11:50:00,35.67,35.74,35.67,35.74,152600.0,20.2244,20.2641,20.2244,20.2641,152600.0
2006-01-12 12:00:00,35.73,35.83,35.73,35.75,130600.0,20.2584,20.3151,20.2584,20.2698,130600.0
2006-01-12 12:10:00,35.76,35.76,35.52,35.52,127000.0,20.2755,20.2755,20.1394,20.1394,127000.0
2006-01-12 12:20:00,35.52,35.62,35.49,35.59,48800.0,20.1394,20.1961,20.1224,20.1791,48800.0
2006-01-12 12:30:00,35.59,35.61,35.56,35.61,39200.0,20.1791,20.1904,20.1621,20.1904,39200.0
2006-01-12 12:40:00,35.6,35.68,35.59,35.66,46600.0,20.1847,20.2301,20.1791,20.2188,46600.0
2006-01-12 12:50:00,35.66,35.66,35.56,35.56,37600.0,20.2188,20.2188,20.1621,20.1621,37600.0
2006-01-12 13:00:00,35.56,35.57,35.51,35.51,36400.0,20.1621,20.1677,20.1337,20.1337,36400.0
2006-01-12 13:10:00,35.52,35.52,35.49,35.49,36800.0,20.1394,20.1394,20.1224,20.1224,36800.0
2006-01-12 13:20:00,35.48,35.48,35.4,35.42,74200.0,20.1167,20.1167,20.0713,20.0827,74200.0
2006-01-12 13:30:00,35.43,35.45,35.4,35.45,73800.0,20.0884,20.0997,20.0713,20.0997,73800.0
2006-01-12 13:40:00,35.45,35.47,35.39,35.41,62400.0,20.0997,20.111,20.0657,20.077,62400.0
2006-01-12 13:50:00,35.41,35.41,35.23,35.35,97000.0,20.077,20.077,19.975,20.043,97000.0
2006-01-12 14:00:00,35.34,35.34,35.23,35.25,63800.0,20.0373,20.0373,19.975,19.9863,63800.0
2006-01-12 14:10:00,35.26,35.29,35.19,35.19,72200.0,19.992,20.009,19.9523,19.9523,72200.0
2006-01-12 14:20:00,35.19,35.21,35.07,35.07,96200.0,19.9523,19.9636,19.8842,19.8842,96200.0
2006-01-12 14:30:00,35.08,35.15,35.02,35.15,93800.0,19.8899,19.9296,19.8559,19.9296,93800.0
2006-01-12 14:40:00,35.14,35.19,35.1,35.1,57400.0,19.9239,19.9523,19.9012,19.9012,57400.0
2006-01-12 14:50:00,35.1,35.12,35.03,35.06,51400.0,19.9012,19.9126,19.8616,19.8786,51400.0
2006-01-12 15:00:00,35.06,35.13,35.05,35.12,53400.0,19.8786,19.9183,19.8729,19.9126,53400.0
2006-01-12 15:10:00,35.11,35.16,35.07,35.07,89000.0,19.9069,19.9353,19.8842,19.8842,89000.0
2006-01-12 15:20:00,35.07,35.09,35.01,35.09,210800.0,19.8842,19.8956,19.8502,19.8956,210800.0
2006-01-12 15:30:00,35.09,35.15,35.08,35.09,124200.0,19.8956,19.9296,19.8899,19.8956,124200.0
2006-01-12 15:40:00,35.08,35.08,34.97,34.99,273200.0,19.8899,19.8899,19.8275,19.8389,273200.0
2006-01-12 15:50:00,34.99,35.0,34.95,35.0,264600.0,19.8389,19.8445,19.8162,19.8445,264600.0
2006-01-13 09:30:00,34.85,34.98,34.74,34.98,262000.0,19.7595,19.8332,19.6971,19.8332,262000.0
2006-01-13 09:40:00,34.98,35.3,34.93,35.03,138400.0,19.8332,20.0146,19.8049,19.8616,138400.0
2006-01-13 09:50:00,35.02,35.22,35.01,35.14,113800.0,19.8559,19.9693,19.8502,19.9239,113800.0
2006-01-13 10:00:00,35.13,35.14,34.85,34.85,42200.0,19.9183,19.9239,19.7595,19.7595,42200.0
2006-01-13 10:10:00,34.87,34.94,34.85,34.93,39600.0,19.7708,19.8105,19.7595,19.8049,39600.0
2006-01-13 10:20:00,34.9,34.98,34.89,34.98,50800.0,19.7878,19.8332,19.7822,19.8332,50800.0
2006-01-13 10:30:00,34.98,35.07,34.96,35.06,79200.0,19.8332,19.8842,19.8219,19.8786,79200.0
2006-01-13 10:40:00,35.06,35.14,35.05,35.12,59800.0,19.8786,19.9239,19.8729,19.9126,59800.0
2006-01-13 10:50:00,35.11,35.11,34.98,34.98,114000.0,19.9069,19.9069,19.8332,19.8332,114000.0
2006-01-13 11:00:00,34.99,35.02,34.98,34.99,49400.0,19.8389,19.8559,19.8332,19.8389,49400.0
2006-01-13 11:10:00,34.99,35.05,34.99,35.01,68600.0,19.8389,19.8729,19.8389,19.8502,68600.0
2006-01-13 11:20:00,35.02,35.02,34.99,34.99,43600.0,19.8559,19.8559,19.8389,19.8389,43600.0
2006-01-13 11:30:00,34.99,35.05,34.99,35.05,69200.0,19.8389,19.8729,19.8389,19.8729,69200.0
2006-01-13 11:40:00,35.04,35.04,35.01,35.02,25200.0,19.8672,19.8672,19.8502,19.8559,25200.0
2006-01-13 11:50:00,35.02,35.02,34.91,34.94,111800.0,19.8559,19.8559,19.7935,19.8105,111800.0
2006-01-13 12:00:00,34.94,34.96,34.88,34.92,32000.0,19.8105,19.8219,19.7765,19.7992,32000.0
2006-01-13 12:10:00,34.92,34.95,34.88,34.88,21800.0,19.7992,19.8162,19.7765,19.7765,21800.0
2006-01-13 12:20:00,34.88,34.89,34.84,34.84,33400.0,19.7765,19.7822,19.7538,19.7538,33400.0
2006-01-13 12:30:00,34.84,34.85,34.81,34.85,29600.0,19.7538,19.7595,19.7368,19.7595,29600.0
2006-01-13 12:40:00,34.85,34.85,34.68,34.75,59600.0,19.7595,19.7595,19.6631,19.7028,59600.0
2006-01-13 12:50:00,34.74,34.77,34.68,34.7,86600.0,19.6971,19.7141,19.6631,19.6745,86600.0
2006-01-13 13:00:00,34.7,34.73,34.68,34.72,45400.0,19.6745,19.6915,19.6631,19.6858,45400.0
2006-01-13 13:10:00,34.72,34.73,34.69,34.72,35800.0,19.6858,19.6915,19.6688,19.6858,35800.0
2006-01-13 13:20:00,34.72,34.79,34.7,34.79,50000.0,19.6858,19.7255,19.6745,19.7255,50000.0
2006-01-13 13:30:00,34.77,34.83,34.74,34.78,64400.0,19.7141,19.7482,19.6971,19.7198,64400.0
2006-01-13 13:40:00,34.77,34.79,34.72,34.72,38200.0,19.7141,19.7255,19.6858,19.6858,38200.0
2006-01-13 13:50:00,34.72,34.81,34.72,34.79,26000.0,19.6858,19.7368,19.6858,19.7255,26000.0
2006-01-13 14:00:00,34.78,34.81,34.77,34.77,22200.0,19.7198,19.7368,19.7141,19.7141,22200.0
2006-01-13 14:10:00,34.74,34.74,34.68,34.73,48400.0,19.6971,19.6971,19.6631,19.6915,48400.0
2006-01-13 14:20:00,34.73,34.74,34.68,34.69,76600.0,19.6915,19.6971,19.6631,19.6688,76600.0
2006-01-13 14:30:00,34.7,34.79,34.7,34.74,34600.0,19.6745,19.7255,19.6745,19.6971,34600.0
2006-01-13 14:40:00,34.75,34.79,34.74,34.79,53200.0,19.7028,19.7255,19.6971,19.7255,53200.0
2006-01-13 14:50:00,34.79,34.83,34.76,34.8,46600.0,19.7255,19.7482,19.7085,19.7312,46600.0
2006-01-13 15:00:00,34.81,34.84,34.8,34.81,34200.0,19.7368,19.7538,19.7312,19.7368,34200.0
2006-01-13 15:10:00,34.82,34.84,34.76,34.79,31600.0,19.7425,19.7538,19.7085,19.7255,31600.0
2006-01-13 15:20:00,34.79,34.8,34.72,34.75,57000.0,19.7255,19.7312,19.6858,19.7028,57000.0
2006-01-13 15:30:00,34.74,34.74,34.73,34.74,121400.0,19.6971,19.6971,19.6915,19.6971,121400.0
2006-01-13 15:40:00,34.74,34.79,34.71,34.77,107600.0,19.6971,19.7255,19.6801,19.7141,107600.0
2006-01-13 15:50:00,34.76,34.78,34.74,34.75,117600.0,19.7085,19.7198,19.6971,19.7028,117600.0
2006-01-17 09:30:00,34.83,34.99,34.77,34.99,189800.0,19.7482,19.8389,19.7141,19.8389,189800.0
2006-01-17 09:40:00,35.0,35.19,34.92,35.07,118400.0,19.8445,19.9523,19.7992,19.8842,118400.0
2006-01-17 09:50:00,35.07,35.3,35.07,35.3,125400.0,19.8842,20.0146,19.8842,20.0146,125400.0
2006-01-17 10:00:00,35.3,35.37,35.27,35.34,87200.0,20.0146,20.0543,19.9976,20.0373,87200.0
2006-01-17 10:10:00,35.33,35.41,35.27,35.33,97400.0,20.0317,20.077,19.9976,20.0317,97400.0
2006-01-17 10:20:00,35.34,35.38,35.3,35.35,83800.0,20.0373,20.06,20.0146,20.043,83800.0
2006-01-17 10:30:00,35.35,35.37,35.22,35.26,65800.0,20.043,20.0543,19.9693,19.992,65800.0
2006-01-17 10:40:00,35.24,35.28,35.17,35.26,53600.0,19.9806,20.0033,19.9409,19.992,53600.0
2006-01-17 10:50:00,35.26,35.32,35.24,35.3,35400.0,19.992,20.026,19.9806,20.0146,35400.0
2006-01-17 11:00:00,35.3,35.34,35.23,35.27,86200.0,20.0146,20.0373,19.975,19.9976,86200.0
2006-01-17 11:10:00,35.28,35.35,35.27,35.27,32400.0,20.0033,20.043,19.9976,19.9976,32400.0
2006-01-17 11:20:00,35.28,35.35,35.27,35.35,31000.0,20.0033,20.043,19.9976,20.043,31000.0
2006-01-17 11:30:00,35.34,35.35,35.27,35.28,46200.0,20.0373,20.043,19.9976,20.0033,46200.0
2006-01-17 11:40:00,35.28,35.29,35.23,35.24,40000.0,20.0033,20.009,19.975,19.9806,40000.0
2006-01-17 11:50:00,35.24,35.31,35.24,35.27,45000.0,19.9806,20.0203,19.9806,19.9976,45000.0
2006-01-17 12:00:00,35.27,35.35,35.27,35.31,53200.0,19.9976,20.043,19.9976,20.0203,53200.0
2006-01-17 12:10:00,35.31,35.31,35.16,35.16,45800.0,20.0203,20.0203,19.9353,19.9353,45800.0
2006-01-17 12:20:00,35.17,35.19,35.08,35.08,44000.0,19.9409,19.9523,19.8899,19.8899,44000.0
2006-01-17 12:30:00,35.08,35.16,35.05,35.15,36800.0,19.8899,19.9353,19.8729,19.9296,36800.0
2006-01-17 12:40:00,35.16,35.23,35.16,35.22,23600.0,19.9353,19.975,19.9353,19.9693,23600.0
2006-01-17 12:50:00,35.22,35.23,35.2,35.22,16600.0,19.9693,19.975,19.9579,19.9693,16600.0
2006-01-17 13:00:00,35.21,35.27,35.21,35.24,37600.0,19.9636,19.9976,19.9636,19.9806,37600.0
2006-01-17 13:10:00,35.22,35.23,35.15,35.2,25800.0,19.9693,19.975,19.9296,19.9579,25800.0
2006-01-17 13:20:00,35.2,35.25,35.2,35.24,22400.0,19.9579,19.9863,19.9579,19.9806,22400.0
2006-01-17 13:30:00,35.25,35.25,35.23,35.24,27800.0,19.9863,19.9863,19.975,19.9806,27800.0
2006-01-17 13:40:00,35.25,35.25,35.21,35.24,93200.0,19.9863,19.9863,19.9636,19.9806,93200.0
2006-01-17 13:50:00,35.24,35.29,35.24,35.28,106000.0,19.9806,20.009,19.9806,20.0033,106000.0
2006-01-17 14:00:00,35.29,35.32,35.27,35.27,69000.0,20.009,20.026,19.9976,19.9976,69000.0
2006-01-17 14:10:00,35.27,35.3,35.19,35.22,55400.0,19.9976,20.0146,19.9523,19.9693,55400.0
2006-01-17 14:20:00,35.22,35.22,35.14,35.19,50000.0,19.9693,19.9693,19.9239,19.9523,50000.0
2006-01-17 14:30:00,35.18,35.19,35.15,35.15,55800.0,19.9466,19.9523,19.9296,19.9296,55800.0
2006-01-17 14:40:00,35.16,35.17,35.13,35.17,34200.0,19.9353,19.9409,19.9183,19.9409,34200.0
2006-01-17 14:50:00,35.18,35.3,35.15,35.29,27200.0,19.9466,20.0146,19.9296,20.009,27200.0
2006-01-17 15:00:00,35.29,35.31,35.26,35.31,45000.0,20.009,20.0203,19.992,20.0203,45000.0
2006-01-17 15:10:00,35.29,35.31,35.24,35.26,37800.0,20.009,20.0203,19.9806,19.992,37800.0
2006-01-17 15:20:00,35.26,35.3,35.26,35.29,38400.0,19.992,20.0146,19.992,20.009,38400.0
2006-01-17 15:30:00,35.27,35.31,35.26,35.27,52400.0,19.9976,20.0203,19.992,19.9976,52400.0
2006-01-17 15:40:00,35.27,35.3,35.22,35.25,128800.0,19.9976,20.0146,19.9693,19.9863,128800.0
2006-01-17 15:50:00,35.24,35.27,35.19,35.26,126200.0,19.9806,19.9976,19.9523,19.992,126200.0
2006-01-18 09:30:00,34.98,34.99,34.81,34.93,78400.0,19.8332,19.8389,19.7368,19.8049,78400.0
2006-01-18 09:40:00,34.9,34.98,34.85,34.85,68800.0,19.7878,19.8332,19.7595,19.7595,68800.0
2006-01-18 09:50:00,34.85,34.93,34.76,34.82,67000.0,19.7595,19.8049,19.7085,19.7425,67000.0
2006-01-18 10:00:00,34.82,34.86,34.8,34.83,92400.0,19.7425,19.7652,19.7312,19.7482,92400.0
2006-01-18 10:10:00,34.82,34.88,34.77,34.87,54000.0,19.7425,19.7765,19.7141,19.7708,54000.0
2006-01-18 10:20:00,34.87,35.05,34.86,35.0,180000.0,19.7708,19.8729,19.7652,19.8445,180000.0
2006-01-18 10:30:00,34.99,35.04,34.83,34.83,151800.0,19.8389,19.8672,19.7482,19.7482,151800.0
2006-01-18 10:40:00,34.84,34.85,34.76,34.76,124000.0,19.7538,19.7595,19.7085,19.7085,124000.0
2006-01-18 10:50:00,34.76,34.76,34.63,34.73,179000.0,19.7085,19.7085,19.6348,19.6915,179000.0
2006-01-18 11:00:00,34.71,34.71,34.59,34.64,57000.0,19.6801,19.6801,19.6121,19.6404,57000.0
2006-01-18 11:10:00,34.63,34.7,34.62,34.68,105400.0,19.6348,19.6745,19.6291,19.6631,105400.0
2006-01-18 11:20:00,34.67,34.69,34.53,34.62,81200.0,19.6574,19.6688,19.5781,19.6291,81200.0
2006-01-18 11:30:00,34.6,34.62,34.55,34.62,88800.0,19.6178,19.6291,19.5894,19.6291,88800.0
2006-01-18 11:40:00,34.62,34.7,34.62,34.66,36200.0,19.6291,19.6745,19.6291,19.6518,36200.0
2006-01-18 11:50:00,34.67,34.67,34.62,34.67,23600.0,19.6574,19.6574,19.6291,19.6574,23600.0
2006-01-18 12:00:00,34.67,34.67,34.58,34.61,18800.0,19.6574,19.6574,19.6064,19.6234,18800.0
2006-01-18 12:10:00,34.6,34.6,34.46,34.48,82600.0,19.6178,19.6178,19.5384,19.5497,82600.0
2006-01-18 12:20:00,34.48,34.49,34.44,34.48,81600.0,19.5497,19.5554,19.527,19.5497,81600.0
2006-01-18 12:30:00,34.48,34.65,34.48,34.65,117600.0,19.5497,19.6461,19.5497,19.6461,117600.0
2006-01-18 12:40:00,34.65,34.71,34.64,34.68,66000.0,19.6461,19.6801,19.6404,19.6631,66000.0
2006-01-18 12:50:00,34.66,34.67,34.57,34.6,35200.0,19.6518,19.6574,19.6007,19.6178,35200.0
2006-01-18 13:00:00,34.6,34.61,34.56,34.58,36000.0,19.6178,19.6234,19.5951,19.6064,36000.0
2006-01-18 13:10:00,34.58,34.63,34.57,34.6,44800.0,19.6064,19.6348,19.6007,19.6178,44800.0
2006-01-18 13:20:00,34.59,34.62,34.55,34.59,35200.0,19.6121,19.6291,19.5894,19.6121,35200.0
2006-01-18 13:30:00,34.56,34.56,34.48,34.48,111600.0,19.5951,19.5951,19.5497,19.5497,111600.0
2006-01-18 13:40:00,34.48,34.49,34.41,34.44,68400.0,19.5497,19.5554,19.51,19.527,68400.0
2006-01-18 13:50:00,34.45,34.5,34.45,34.49,25600.0,19.5327,19.5611,19.5327,19.5554,25600.0
2006-01-18 14:00:00,34.49,34.61,34.49,34.53,57800.0,19.5554,19.6234,19.5554,19.5781,57800.0
2006-01-18 14:10:00,34.55,34.63,34.51,34.61,30800.0,19.5894,19.6348,19.5667,19.6234,30800.0
2006-01-18 14:20:00,34.6,34.6,34.54,34.54,21600.0,19.6178,19.6178,19.5837,19.5837,21600.0
2006-01-18 14:30:00,34.54,34.55,34.44,34.46,69600.0,19.5837,19.5894,19.527,19.5384,69600.0
2006-01-18 14:40:00,34.47,34.52,34.44,34.48,23000.0,19.544,19.5724,19.527,19.5497,23000.0
2006-01-18 14:50:00,34.47,34.48,34.41,34.44,38400.0,19.544,19.5497,19.51,19.527,38400.0
2006-01-18 15:00:00,34.43,34.45,34.36,34.4,51000.0,19.5214,19.5327,19.4817,19.5044,51000.0
2006-01-18 15:10:00,34.4,34.4,34.33,34.37,61400.0,19.5044,19.5044,19.4647,19.4873,61400.0
2006-01-18 15:20:00,34.38,34.41,34.33,34.4,85400.0,19.493,19.51,19.4647,19.5044,85400.0
2006-01-18 15:30:00,34.4,34.45,34.39,34.42,202600.0,19.5044,19.5327,19.4987,19.5157,202600.0
2006-01-18 15:40:00,34.42,34.43,34.35,34.35,121600.0,19.5157,19.5214,19.476,19.476,121600.0
2006-01-18 15:50:00,34.36,34.36,34.23,34.23,391000.0,19.4817,19.4817,19.408,19.408,391000.0
2006-01-19 09:30:00,34.35,34.77,34.35,34.76,150200.0,19.476,19.7141,19.476,19.7085,150200.0
2006-01-19 09:40:00,34.77,34.87,34.73,34.86,201800.0,19.7141,19.7708,19.6915,19.7652,201800.0
2006-01-19 09:50:00,34.86,34.86,34.68,34.7,123600.0,19.7652,19.7652,19.6631,19.6745,123600.0
2006-01-19 10:00:00,34.7,34.74,34.65,34.73,172000.0,19.6745,19.6971,19.6461,19.6915,172000.0
2006-01-19 10:10:00,34.73,34.93,34.73,34.93,69800.0,19.6915,19.8049,19.6915,19.8049,69800.0
2006-01-19 10:20:00,34.93,34.99,34.91,34.94,114600.0,19.8049,19.8389,19.7935,19.8105,114600.0
2006-01-19 10:30:00,34.94,34.96,34.89,34.94,116000.0,19.8105,19.8219,19.7822,19.8105,116000.0
2006-01-19 10:40:00,34.93,34.99,34.87,34.91,73400.0,19.8049,19.8389,19.7708,19.7935,73400.0
2006-01-19 10:50:00,34.92,34.98,34.9,34.96,33200.0,19.7992,19.8332,19.7878,19.8219,33200.0
2006-01-19 11:00:00,34.96,35.0,34.96,35.0,47200.0,19.8219,19.8445,19.8219,19.8445,47200.0
2006-01-19 11:10:00,35.0,35.09,34.99,35.08,84600.0,19.8445,19.8956,19.8389,19.8899,84600.0
2006-01-19 11:20:00,35.1,35.11,35.02,35.11,55600.0,19.9012,19.9069,19.8559,19.9069,55600.0
2006-01-19 11:30:00,35.12,35.24,35.09,35.21,97400.0,19.9126,19.9806,19.8956,19.9636,97400.0
2006-01-19 11:40:00,35.2,35.21,35.08,35.15,58600.0,19.9579,19.9636,19.8899,19.9296,58600.0
2006-01-19 11:50:00,35.15,35.31,35.15,35.31,54800.0,19.9296,20.0203,19.9296,20.0203,54800.0
2006-01-19 12:00:00,35.3,35.3,34.99,35.3,75800.0,20.0146,20.0146,19.8389,20.0146,75800.0
2006-01-19 12:10:00,35.29,35.37,35.29,35.32,48800.0,20.009,20.0543,20.009,20.026,48800.0
2006-01-19 12:20:00,35.34,35.34,35.25,35.32,42000.0,20.0373,20.0373,19.9863,20.026,42000.0
2006-01-19 12:30:00,35.32,35.32,35.27,35.32,62000.0,20.026,20.026,19.9976,20.026,62000.0
2006-01-19 12:40:00,35.32,35.35,35.27,35.3,61600.0,20.026,20.043,19.9976,20.0146,61600.0
2006-01-19 12:50:00,35.3,35.33,35.3,35.32,45600.0,20.0146,20.0317,20.0146,20.026,45600.0
2006-01-19 13:00:00,35.32,35.4,35.31,35.38,109000.0,20.026,20.0713,20.0203,20.06,109000.0
2006-01-19 13:10:00,35.39,35.44,35.37,35.43,36800.0,20.0657,20.094,20.0543,20.0884,36800.0
2006-01-19 13:20:00,35.43,35.52,35.43,35.49,43400.0,20.0884,20.1394,20.0884,20.1224,43400.0
2006-01-19 13:30:00,35.52,35.52,35.48,35.5,36000.0,20.1394,20.1394,20.1167,20.128,36000.0
2006-01-19 13:40:00,35.48,35.66,35.48,35.66,51200.0,20.1167,20.2188,20.1167,20.2188,51200.0
2006-01-19 13:50:00,35.65,35.65,35.49,35.49,90800.0,20.2131,20.2131,20.1224,20.1224,90800.0
2006-01-19 14:00:00,35.49,35.49,35.43,35.47,30400.0,20.1224,20.1224,20.0884,20.111,30400.0
2006-01-19 14:10:00,35.45,35.46,35.37,35.38,43800.0,20.0997,20.1054,20.0543,20.06,43800.0
2006-01-19 14:20:00,35.38,35.45,35.36,35.44,57400.0,20.06,20.0997,20.0487,20.094,57400.0
2006-01-19 14:30:00,35.44,35.49,35.43,35.44,53200.0,20.094,20.1224,20.0884,20.094,53200.0
2006-01-19 14:40:00,35.44,35.45,35.33,35.39,71200.0,20.094,20.0997,20.0317,20.0657,71200.0
2006-01-19 14:50:00,35.41,35.48,35.38,35.46,49200.0,20.077,20.1167,20.06,20.1054,49200.0
2006-01-19 15:00:00,35.47,35.47,35.31,35.33,109000.0,20.111,20.111,20.0203,20.0317,109000.0
2006-01-19 15:10:00,35.34,35.34,35.27,35.33,66200.0,20.0373,20.0373,19.9976,20.0317,66200.0
2006-01-19 15:20:00,35.32,35.33,35.3,35.33,65600.0,20.026,20.0317,20.0146,20.0317,65600.0
2006-01-19 15:30:00,35.33,35.33,35.3,35.31,99200.0,20.0317,20.0317,20.0146,20.0203,99200.0
2006-01-19 15:40:00,35.31,35.31,35.19,35.2,150800.0,20.0203,20.0203,19.9523,19.9579,150800.0
2006-01-19 15:50:00,35.21,35.25,35.2,35.22,124000.0,19.9636,19.9863,19.9579,19.9693,124000.0
2006-01-20 09:30:00,35.15,35.38,35.15,35.38,122800.0,19.9296,20.06,19.9296,20.06,122800.0
2006-01-20 09:40:00,35.4,35.52,35.35,35.41,81400.0,20.0713,20.1394,20.043,20.077,81400.0
2006-01-20 09:50:00,35.42,35.42,35.27,35.27,65600.0,20.0827,20.0827,19.9976,19.9976,65600.0
2006-01-20 10:00:00,35.27,35.27,35.08,35.15,209400.0,19.9976,19.9976,19.8899,19.9296,209400.0
2006-01-20 10:10:00,35.15,35.15,34.91,34.91,97000.0,19.9296,19.9296,19.7935,19.7935,97000.0
2006-01-20 10:20:00,34.9,34.9,34.58,34.6,99400.0,19.7878,19.7878,19.6064,19.6178,99400.0
2006-01-20 10:30:00,34.6,34.62,34.46,34.52,220800.0,19.6178,19.6291,19.5384,19.5724,220800.0
2006-01-20 10:40:00,34.53,34.6,34.49,34.57,166000.0,19.5781,19.6178,19.5554,19.6007,166000.0
2006-01-20 10:50:00,34.56,34.59,34.46,34.56,101800.0,19.5951,19.6121,19.5384,19.5951,101800.0
2006-01-20 11:00:00,34.55,34.55,34.43,34.54,48400.0,19.5894,19.5894,19.5214,19.5837,48400.0
2006-01-20 11:10:00,34.54,34.71,34.5,34.7,96800.0,19.5837,19.6801,19.5611,19.6745,96800.0
2006-01-20 11:20:00,34.71,34.71,34.61,34.7,68800.0,19.6801,19.6801,19.6234,19.6745,68800.0
2006-01-20 11:30:00,34.68,34.77,34.65,34.75,184400.0,19.6631,19.7141,19.6461,19.7028,184400.0
2006-01-20 11:40:00,34.74,34.8,34.7,34.73,182400.0,19.6971,19.7312,19.6745,19.6915,182400.0
2006-01-20 11:50:00,34.73,34.81,34.7,34.7,207200.0,19.6915,19.7368,19.6745,19.6745,207200.0
2006-01-20 12:00:00,34.73,34.84,34.73,34.83,50600.0,19.6915,19.7538,19.6915,19.7482,50600.0
2006-01-20 12:10:00,34.81,34.88,34.77,34.88,46400.0,19.7368,19.7765,19.7141,19.7765,46400.0
2006-01-20 12:20:00,34.89,35.04,34.89,35.01,122200.0,19.7822,19.8672,19.7822,19.8502,122200.0
2006-01-20 12:30:00,35.02,35.07,35.0,35.05,105000.0,19.8559,19.8842,19.8445,19.8729,105000.0
2006-01-20 12:40:00,35.05,35.06,34.94,35.06,90400.0,19.8729,19.8786,19.8105,19.8786,90400.0
2006-01-20 12:50:00,35.05,35.06,34.96,34.99,112400.0,19.8729,19.8786,19.8219,19.8389,112400.0
2006-01-20 13:00:00,35.0,35.02,34.88,34.9,117400.0,19.8445,19.8559,19.7765,19.7878,117400.0
2006-01-20 13:10:00,34.9,34.98,34.89,34.98,120600.0,19.7878,19.8332,19.7822,19.8332,120600.0
2006-01-20 13:20:00,34.97,35.05,34.95,35.03,34400.0,19.8275,19.8729,19.8162,19.8616,34400.0
2006-01-20 13:30:00,35.03,35.04,34.99,35.04,78000.0,19.8616,19.8672,19.8389,19.8672,78000.0
2006-01-20 13:40:00,35.04,35.07,34.99,35.0,349400.0,19.8672,19.8842,19.8389,19.8445,349400.0
2006-01-20 13:50:00,34.99,35.02,34.98,35.01,51000.0,19.8389,19.8559,19.8332,19.8502,51000.0
2006-01-20 14:00:00,35.01,35.02,35.0,35.02,49800.0,19.8502,19.8559,19.8445,19.8559,49800.0
2006-01-20 14:10:00,35.02,35.02,34.97,35.02,63800.0,19.8559,19.8559,19.8275,19.8559,63800.0
2006-01-20 14:20:00,35.02,35.16,35.0,35.15,76600.0,19.8559,19.9353,19.8445,19.9296,76600.0
2006-01-20 14:30:00,35.15,35.15,35.08,35.09,47000.0,19.9296,19.9296,19.8899,19.8956,47000.0
2006-01-20 14:40:00,35.09,35.12,35.08,35.1,65200.0,19.8956,19.9126,19.8899,19.9012,65200.0
2006-01-20 14:50:00,35.1,35.13,35.08,35.1,106600.0,19.9012,19.9183,19.8899,19.9012,106600.0
2006-01-20 15:00:00,35.1,35.13,35.06,35.12,69400.0,19.9012,19.9183,19.8786,19.9126,69400.0
2006-01-20 15:10:00,35.12,35.15,35.08,35.12,130400.0,19.9126,19.9296,19.8899,19.9126,130400.0
2006-01-20 15:20:00,35.12,35.13,35.07,35.1,180800.0,19.9126,19.9183,19.8842,19.9012,180800.0
2006-01-20 15:30:00,35.1,35.13,35.09,35.09,79600.0,19.9012,19.9183,19.8956,19.8956,79600.0
2006-01-20 15:40:00,35.09,35.13,35.0,35.02,200800.0,19.8956,19.9183,19.8445,19.8559,200800.0
2006-01-20 15:50:00,35.02,35.02,34.95,35.0,248200.0,19.8559,19.8559,19.8162,19.8445,248200.0
2006-01-23 09:30:00,35.1,35.37,35.1,35.32,182000.0,19.9012,20.0543,19.9012,20.026,182000.0
2006-01-23 09:40:00,35.33,35.52,35.33,35.45,90400.0,20.0317,20.1394,20.0317,20.0997,90400.0
2006-01-23 09:50:00,35.45,35.65,35.45,35.58,117400.0,20.0997,20.2131,20.0997,20.1734,117400.0
2006-01-23 10:00:00,35.54,35.6,35.49,35.59,95400.0,20.1507,20.1847,20.1224,20.1791,95400.0
2006-01-23 10:10:00,35.6,35.75,35.57,35.6,134400.0,20.1847,20.2698,20.1677,20.1847,134400.0
2006-01-23 10:20:00,35.6,35.66,35.54,35.56,80400.0,20.1847,20.2188,20.1507,20.1621,80400.0
2006-01-23 10:30:00,35.57,35.57,35.45,35.45,60400.0,20.1677,20.1677,20.0997,20.0997,60400.0
2006-01-23 10:40:00,35.47,35.55,35.42,35.5,108800.0,20.111,20.1564,20.0827,20.128,108800.0
2006-01-23 10:50:00,35.51,35.62,35.49,35.54,162400.0,20.1337,20.1961,20.1224,20.1507,162400.0
2006-01-23 11:00:00,35.54,35.55,35.51,35.55,44200.0,20.1507,20.1564,20.1337,20.1564,44200.0
2006-01-23 11:10:00,35.55,35.6,35.53,35.59,95600.0,20.1564,20.1847,20.1451,20.1791,95600.0
2006-01-23 11:20:00,35.59,35.59,35.51,35.54,38800.0,20.1791,20.1791,20.1337,20.1507,38800.0
2006-01-23 11:30:00,35.54,35.59,35.54,35.57,81600.0,20.1507,20.1791,20.1507,20.1677,81600.0
2006-01-23 11:40:00,35.57,35.64,35.57,35.64,34200.0,20.1677,20.2074,20.1677,20.2074,34200.0
2006-01-23 11:50:00,35.63,35.74,35.63,35.7,59400.0,20.2017,20.2641,20.2017,20.2414,59400.0
2006-01-23 12:00:00,35.69,35.7,35.63,35.68,68000.0,20.2358,20.2414,20.2017,20.2301,68000.0
2006-01-23 12:10:00,35.68,35.7,35.53,35.55,55000.0,20.2301,20.2414,20.1451,20.1564,55000.0
2006-01-23 12:20:00,35.55,35.58,35.54,35.58,38200.0,20.1564,20.1734,20.1507,20.1734,38200.0
2006-01-23 12:30:00,35.57,35.58,35.52,35.57,47800.0,20.1677,20.1734,20.1394,20.1677,47800.0
2006-01-23 12:40:00,35.57,35.58,35.5,35.5,45400.0,20.1677,20.1734,20.128,20.128,45400.0
2006-01-23 12:50:00,35.51,35.54,35.48,35.48,48800.0,20.1337,20.1507,20.1167,20.1167,48800.0
2006-01-23 13:00:00,35.48,35.56,35.47,35.55,49800.0,20.1167,20.1621,20.111,20.1564,49800.0
2006-01-23 13:10:00,35.54,35.65,35.54,35.65,46400.0,20.1507,20.2131,20.1507,20.2131,46400.0
2006-01-23 13:20:00,35.66,35.75,35.64,35.72,66000.0,20.2188,20.2698,20.2074,20.2528,66000.0
2006-01-23 13:30:00,35.72,35.75,35.71,35.72,39000.0,20.2528,20.2698,20.2471,20.2528,39000.0
2006-01-23 13:40:00,35.72,35.8,35.69,35.8,69400.0,20.2528,20.2981,20.2358,20.2981,69400.0
2006-01-23 13:50:00,35.81,35.9,35.81,35.88,90400.0,20.3038,20.3548,20.3038,20.3435,90400.0
2006-01-23 14:00:00,35.87,35.88,35.79,35.8,136600.0,20.3378,20.3435,20.2925,20.2981,136600.0
2006-01-23 14:10:00,35.8,35.87,35.77,35.85,98600.0,20.2981,20.3378,20.2811,20.3265,98600.0
2006-01-23 14:20:00,35.85,35.95,35.84,35.94,62800.0,20.3265,20.3832,20.3208,20.3775,62800.0
2006-01-23 14:30:00,35.93,35.95,35.84,35.9,183400.0,20.3718,20.3832,20.3208,20.3548,183400.0
2006-01-23 14:40:00,35.9,35.95,35.88,35.95,51800.0,20.3548,20.3832,20.3435,20.3832,51800.0
2006-01-23 14:50:00,35.95,36.03,35.93,36.03,157400.0,20.3832,20.4285,20.3718,20.4285,157400.0
2006-01-23 15:00:00,36.04,36.04,35.99,36.04,70400.0,20.4342,20.4342,20.4059,20.4342,70400.0
2006-01-23 15:10:00,36.05,36.19,36.02,36.19,109600.0,20.4399,20.5193,20.4229,20.5193,109600.0
2006-01-23 15:20:00,36.19,36.25,36.09,36.1,103200.0,20.5193,20.5533,20.4626,20.4682,103200.0
2006-01-23 15:30:00,36.1,36.19,36.06,36.07,159000.0,20.4682,20.5193,20.4456,20.4512,159000.0
2006-01-23 15:40:00,36.07,36.13,36.01,36.12,151600.0,20.4512,20.4852,20.4172,20.4796,151600.0
2006-01-23 15:50:00,36.13,36.21,36.13,36.21,206600.0,20.4852,20.5306,20.4852,20.5306,206600.0
2006-01-24 09:30:00,36.63,36.87,36.63,36.83,386200.0,20.7687,20.9048,20.7687,20.8821,386200.0
2006-01-24 09:40:00,36.83,36.85,36.69,36.71,138800.0,20.8821,20.8935,20.8028,20.8141,138800.0
2006-01-24 09:50:00,36.72,37.27,36.72,37.25,245600.0,20.8198,21.1316,20.8198,21.1203,245600.0
2006-01-24 10:00:00,37.25,37.35,37.16,37.18,249000.0,21.1203,21.177,21.0692,21.0806,249000.0
2006-01-24 10:10:00,37.18,37.26,37.16,37.25,210800.0,21.0806,21.1259,21.0692,21.1203,210800.0
2006-01-24 10:20:00,37.24,37.25,37.13,37.22,247200.0,21.1146,21.1203,21.0522,21.1033,247200.0
2006-01-24 10:30:00,37.22,37.26,37.12,37.23,102400.0,21.1033,21.1259,21.0466,21.1089,102400.0
2006-01-24 10:40:00,37.22,37.23,37.13,37.17,88200.0,21.1033,21.1089,21.0522,21.0749,88200.0
2006-01-24 10:50:00,37.18,37.22,37.1,37.1,91600.0,21.0806,21.1033,21.0352,21.0352,91600.0
2006-01-24 11:00:00,37.1,37.11,36.95,37.0,137800.0,21.0352,21.0409,20.9502,20.9785,137800.0
2006-01-24 11:10:00,37.01,37.09,37.01,37.06,111000.0,20.9842,21.0296,20.9842,21.0125,111000.0
2006-01-24 11:20:00,37.07,37.3,37.07,37.27,156800.0,21.0182,21.1486,21.0182,21.1316,156800.0
2006-01-24 11:30:00,37.27,37.3,37.23,37.3,100400.0,21.1316,21.1486,21.1089,21.1486,100400.0
2006-01-24 11:40:00,37.29,37.5,37.27,37.46,207600.0,21.1429,21.262,21.1316,21.2393,207600.0
2006-01-24 11:50:00,37.47,37.49,37.37,37.49,113200.0,21.245,21.2563,21.1883,21.2563,113200.0
2006-01-24 12:00:00,37.49,37.49,37.41,37.46,100400.0,21.2563,21.2563,21.211,21.2393,100400.0
2006-01-24 12:10:00,37.49,37.49,37.43,37.48,120000.0,21.2563,21.2563,21.2223,21.2507,120000.0
2006-01-24 12:20:00,37.48,37.48,37.42,37.44,135000.0,21.2507,21.2507,21.2167,21.228,135000.0
2006-01-24 12:30:00,37.44,37.49,37.42,37.48,259800.0,21.228,21.2563,21.2167,21.2507,259800.0
2006-01-24 12:40:00,37.48,37.51,37.44,37.51,121000.0,21.2507,21.2677,21.228,21.2677,121000.0
2006-01-24 12:50:00,37.5,37.6,37.49,37.6,130600.0,21.262,21.3187,21.2563,21.3187,130600.0
2006-01-24 13:00:00,37.59,37.6,37.45,37.46,139000.0,21.313,21.3187,21.2337,21.2393,139000.0
2006-01-24 13:10:00,37.46,37.59,37.45,37.59,96400.0,21.2393,21.313,21.2337,21.313,96400.0
2006-01-24 13:20:00,37.59,37.7,37.55,37.7,79200.0,21.313,21.3754,21.2904,21.3754,79200.0
2006-01-24 13:30:00,37.73,37.77,37.68,37.7,84800.0,21.3924,21.4151,21.3641,21.3754,84800.0
2006-01-24 13:40:00,37.7,37.84,37.68,37.83,173800.0,21.3754,21.4548,21.3641,21.4491,173800.0
2006-01-24 13:50:00,37.83,38.13,37.83,38.09,186200.0,21.4491,21.6192,21.4491,21.5965,186200.0
2006-01-24 14:00:00,38.06,38.16,38.04,38.13,336400.0,21.5795,21.6362,21.5682,21.6192,336400.0
2006-01-24 14:10:00,38.13,38.31,38.13,38.29,229000.0,21.6192,21.7213,21.6192,21.7099,229000.0
2006-01-24 14:20:00,38.29,38.3,38.17,38.19,311800.0,21.7099,21.7156,21.6419,21.6532,311800.0
2006-01-24 14:30:00,38.19,38.21,38.06,38.11,191600.0,21.6532,21.6646,21.5795,21.6079,191600.0
2006-01-24 14:40:00,38.11,38.2,38.11,38.13,136600.0,21.6079,21.6589,21.6079,21.6192,136600.0
2006-01-24 14:50:00,38.15,38.19,38.1,38.16,137000.0,21.6306,21.6532,21.6022,21.6362,137000.0
2006-01-24 15:00:00,38.17,38.17,38.1,38.1,196200.0,21.6419,21.6419,21.6022,21.6022,196200.0
2006-01-24 15:10:00,38.09,38.1,37.95,38.0,227800.0,21.5965,21.6022,21.5172,21.5455,227800.0
2006-01-24 15:20:00,37.99,38.02,37.92,37.98,204800.0,21.5398,21.5568,21.5001,21.5342,204800.0
2006-01-24 15:30:00,37.98,37.98,37.87,37.87,419800.0,21.5342,21.5342,21.4718,21.4718,419800.0
2006-01-24 15:40:00,37.85,37.85,37.77,37.83,392200.0,21.4605,21.4605,21.4151,21.4491,392200.0
2006-01-24 15:50:00,37.85,38.01,37.85,37.92,392000.0,21.4605,21.5512,21.4605,21.5001,392000.0
2006-01-25 09:30:00,37.93,38.1,37.58,37.88,293600.0,21.5058,21.6022,21.3074,21.4775,293600.0
2006-01-25 09:40:00,37.78,38.09,37.75,38.07,197800.0,21.4208,21.5965,21.4038,21.5852,197800.0
2006-01-25 09:50:00,38.03,38.25,38.01,38.08,207800.0,21.5625,21.6873,21.5512,21.5909,207800.0
2006-01-25 10:00:00,38.06,38.11,38.0,38.0,191600.0,21.5795,21.6079,21.5455,21.5455,191600.0
2006-01-25 10:10:00,38.0,38.06,37.88,37.99,236400.0,21.5455,21.5795,21.4775,21.5398,236400.0
2006-01-25 10:20:00,37.99,38.01,37.85,38.0,105200.0,21.5398,21.5512,21.4605,21.5455,105200.0
2006-01-25 10:30:00,37.97,38.08,37.93,38.06,111600.0,21.5285,21.5909,21.5058,21.5795,111600.0
2006-01-25 10:40:00,38.06,38.17,38.0,38.17,85200.0,21.5795,21.6419,21.5455,21.6419,85200.0
2006-01-25 10:50:00,38.13,38.33,38.12,38.33,129200.0,21.6192,21.7326,21.6135,21.7326,129200.0
2006-01-25 11:00:00,38.34,38.52,38.27,38.35,244200.0,21.7383,21.8403,21.6986,21.744,244200.0
2006-01-25 11:10:00,38.33,38.51,38.32,38.47,116200.0,21.7326,21.8347,21.7269,21.812,116200.0
2006-01-25 11:20:00,38.47,38.49,38.38,38.47,134200.0,21.812,21.8233,21.761,21.812,134200.0
2006-01-25 11:30:00,38.48,38.54,38.37,38.41,108000.0,21.8177,21.8517,21.7553,21.778,108000.0
2006-01-25 11:40:00,38.42,38.42,38.08,38.12,123600.0,21.7836,21.7836,21.5909,21.6135,123600.0
2006-01-25 11:50:00,38.13,38.24,38.08,38.24,71200.0,21.6192,21.6816,21.5909,21.6816,71200.0
2006-01-25 12:00:00,38.24,38.24,38.11,38.18,68200.0,21.6816,21.6816,21.6079,21.6476,68200.0
2006-01-25 12:10:00,38.18,38.23,38.1,38.13,112000.0,21.6476,21.6759,21.6022,21.6192,112000.0
2006-01-25 12:20:00,38.13,38.13,37.95,38.02,176400.0,21.6192,21.6192,21.5172,21.5568,176400.0
2006-01-25 12:30:00,38.02,38.14,38.0,38.04,170800.0,21.5568,21.6249,21.5455,21.5682,170800.0
2006-01-25 12:40:00,38.04,38.19,38.02,38.1,179400.0,21.5682,21.6532,21.5568,21.6022,179400.0
2006-01-25 12:50:00,38.1,38.18,38.06,38.17,91800.0,21.6022,21.6476,21.5795,21.6419,91800.0
2006-01-25 13:00:00,38.16,38.24,38.11,38.22,61200.0,21.6362,21.6816,21.6079,21.6702,61200.0
2006-01-25 13:10:00,38.21,38.3,38.2,38.23,72600.0,21.6646,21.7156,21.6589,21.6759,72600.0
2006-01-25 13:20:00,38.23,38.27,38.22,38.22,120200.0,21.6759,21.6986,21.6702,21.6702,120200.0
2006-01-25 13:30:00,38.22,38.25,38.06,38.08,86000.0,21.6702,21.6873,21.5795,21.5909,86000.0
2006-01-25 13:40:00,38.09,38.22,38.08,38.17,80600.0,21.5965,21.6702,21.5909,21.6419,80600.0
2006-01-25 13:50:00,38.19,38.27,38.19,38.24,62800.0,21.6532,21.6986,21.6532,21.6816,62800.0
2006-01-25 14:00:00,38.21,38.36,38.21,38.35,119600.0,21.6646,21.7496,21.6646,21.744,119600.0
2006-01-25 14:10:00,38.35,38.39,38.34,38.35,137600.0,21.744,21.7666,21.7383,21.744,137600.0
2006-01-25 14:20:00,38.35,38.43,38.34,38.4,104800.0,21.744,21.7893,21.7383,21.7723,104800.0
2006-01-25 14:30:00,38.38,38.46,38.37,38.45,80600.0,21.761,21.8063,21.7553,21.8007,80600.0
2006-01-25 14:40:00,38.45,38.49,38.41,38.41,166400.0,21.8007,21.8233,21.778,21.778,166400.0
2006-01-25 14:50:00,38.41,38.43,38.35,38.35,163800.0,21.778,21.7893,21.744,21.744,163800.0
2006-01-25 15:00:00,38.35,38.48,38.35,38.48,178000.0,21.744,21.8177,21.744,21.8177,178000.0
2006-01-25 15:10:00,38.48,38.6,38.46,38.6,129400.0,21.8177,21.8857,21.8063,21.8857,129400.0
2006-01-25 15:20:00,38.6,38.69,38.58,38.58,242200.0,21.8857,21.9367,21.8744,21.8744,242200.0
2006-01-25 15:30:00,38.58,38.6,38.56,38.58,245000.0,21.8744,21.8857,21.863,21.8744,245000.0
2006-01-25 15:40:00,38.59,38.67,38.59,38.67,321200.0,21.88,21.9254,21.88,21.9254,321200.0
2006-01-25 15:50:00,38.65,38.68,38.64,38.66,271600.0,21.9141,21.9311,21.9084,21.9197,271600.0
2006-01-26 09:30:00,38.94,38.94,38.75,38.79,130200.0,22.0785,22.0785,21.9707,21.9934,130200.0
2006-01-26 09:40:00,38.79,38.8,38.7,38.73,229800.0,21.9934,21.9991,21.9424,21.9594,229800.0
2006-01-26 09:50:00,38.71,38.8,38.7,38.73,183600.0,21.9481,21.9991,21.9424,21.9594,183600.0
2006-01-26 10:00:00,38.73,38.99,38.73,38.98,173400.0,21.9594,22.1068,21.9594,22.1012,173400.0
2006-01-26 10:10:00,38.98,39.07,38.98,39.07,248400.0,22.1012,22.1522,22.1012,22.1522,248400.0
2006-01-26 10:20:00,39.07,39.13,39.01,39.06,176000.0,22.1522,22.1862,22.1182,22.1465,176000.0
2006-01-26 10:30:00,39.06,39.1,39.06,39.1,298200.0,22.1465,22.1692,22.1465,22.1692,298200.0
2006-01-26 10:40:00,39.1,39.39,39.1,39.25,734000.0,22.1692,22.3336,22.1692,22.2542,734000.0
2006-01-26 10:50:00,39.25,39.33,39.25,39.31,150600.0,22.2542,22.2996,22.2542,22.2883,150600.0
2006-01-26 11:00:00,39.31,39.45,39.3,39.45,282200.0,22.2883,22.3676,22.2826,22.3676,282200.0
2006-01-26 11:10:00,39.45,39.57,39.44,39.48,270200.0,22.3676,22.4357,22.362,22.3846,270200.0
2006-01-26 11:20:00,39.47,39.54,39.45,39.49,196000.0,22.379,22.4187,22.3676,22.3903,196000.0
2006-01-26 11:30:00,39.48,39.55,39.46,39.52,144200.0,22.3846,22.4243,22.3733,22.4073,144200.0
2006-01-26 11:40:00,39.52,39.79,39.52,39.79,240000.0,22.4073,22.5604,22.4073,22.5604,240000.0
2006-01-26 11:50:00,39.84,39.85,39.57,39.63,284600.0,22.5888,22.5944,22.4357,22.4697,284600.0
2006-01-26 12:00:00,39.63,39.72,39.58,39.69,86600.0,22.4697,22.5207,22.4413,22.5037,86600.0
2006-01-26 12:10:00,39.69,39.75,39.64,39.65,189400.0,22.5037,22.5377,22.4754,22.481,189400.0
2006-01-26 12:20:00,39.65,39.83,39.65,39.73,124800.0,22.481,22.5831,22.481,22.5264,124800.0
2006-01-26 12:30:00,39.73,39.78,39.68,39.68,84600.0,22.5264,22.5547,22.498,22.498,84600.0
2006-01-26 12:40:00,39.68,39.72,39.58,39.59,101200.0,22.498,22.5207,22.4413,22.447,101200.0
2006-01-26 12:50:00,39.59,39.68,39.59,39.66,79200.0,22.447,22.498,22.447,22.4867,79200.0
2006-01-26 13:00:00,39.66,39.75,39.66,39.74,62600.0,22.4867,22.5377,22.4867,22.5321,62600.0
2006-01-26 13:10:00,39.74,39.74,39.6,39.68,157000.0,22.5321,22.5321,22.4527,22.498,157000.0
2006-01-26 13:20:00,39.67,39.73,39.66,39.68,67400.0,22.4924,22.5264,22.4867,22.498,67400.0
2006-01-26 13:30:00,39.68,39.71,39.63,39.66,135800.0,22.498,22.5151,22.4697,22.4867,135800.0
2006-01-26 13:40:00,39.67,39.71,39.63,39.68,290800.0,22.4924,22.5151,22.4697,22.498,290800.0
2006-01-26 13:50:00,39.67,39.7,39.65,39.67,215200.0,22.4924,22.5094,22.481,22.4924,215200.0
2006-01-26 14:00:00,39.67,39.72,39.65,39.67,138600.0,22.4924,22.5207,22.481,22.4924,138600.0
2006-01-26 14:10:00,39.66,39.93,39.65,39.91,153400.0,22.4867,22.6398,22.481,22.6285,153400.0
2006-01-26 14:20:00,39.91,39.93,39.76,39.77,150200.0,22.6285,22.6398,22.5434,22.5491,150200.0
2006-01-26 14:30:00,39.77,39.88,39.76,39.88,127000.0,22.5491,22.6114,22.5434,22.6114,127000.0
2006-01-26 14:40:00,39.88,40.14,39.88,40.14,325800.0,22.6114,22.7589,22.6114,22.7589,325800.0
2006-01-26 14:50:00,40.14,40.38,40.14,40.18,407000.0,22.7589,22.8949,22.7589,22.7815,407000.0
2006-01-26 15:00:00,40.18,40.25,40.08,40.08,330200.0,22.7815,22.8212,22.7248,22.7248,330200.0
2006-01-26 15:10:00,40.08,40.18,40.05,40.14,209200.0,22.7248,22.7815,22.7078,22.7589,209200.0
2006-01-26 15:20:00,40.15,40.25,40.13,40.16,240800.0,22.7645,22.8212,22.7532,22.7702,240800.0
2006-01-26 15:30:00,40.15,40.18,40.1,40.11,165600.0,22.7645,22.7815,22.7362,22.7419,165600.0
2006-01-26 15:40:00,40.1,40.25,40.05,40.18,260400.0,22.7362,22.8212,22.7078,22.7815,260400.0
2006-01-26 15:50:00,40.18,40.24,40.13,40.19,286600.0,22.7815,22.8156,22.7532,22.7872,286600.0
2006-01-27 09:30:00,42.38,42.38,41.68,41.72,784600.0,24.0289,24.0289,23.632,23.6547,784600.0
2006-01-27 09:40:00,41.71,42.1,41.65,41.97,1076200.0,23.649,23.8702,23.615,23.7964,1076200.0
2006-01-27 09:50:00,41.95,42.25,41.84,42.13,627800.0,23.7851,23.9552,23.7227,23.8872,627800.0
2006-01-27 10:00:00,42.13,42.32,42.04,42.32,706600.0,23.8872,23.9949,23.8361,23.9949,706600.0
2006-01-27 10:10:00,42.32,42.55,42.27,42.43,393800.0,23.9949,24.1253,23.9665,24.0573,393800.0
2006-01-27 10:20:00,42.4,42.57,42.25,42.43,523200.0,24.0403,24.1366,23.9552,24.0573,523200.0
2006-01-27 10:30:00,42.43,42.48,42.25,42.36,288600.0,24.0573,24.0856,23.9552,24.0176,288600.0
2006-01-27 10:40:00,42.26,42.38,42.21,42.23,391200.0,23.9609,24.0289,23.9325,23.9439,391200.0
2006-01-27 10:50:00,42.23,42.46,42.12,42.42,347200.0,23.9439,24.0743,23.8815,24.0516,347200.0
2006-01-27 11:00:00,42.4,42.57,42.38,42.48,392600.0,24.0403,24.1366,24.0289,24.0856,392600.0
2006-01-27 11:10:00,42.48,42.5,42.33,42.35,286600.0,24.0856,24.097,24.0006,24.0119,286600.0
2006-01-27 11:20:00,42.35,42.4,42.14,42.16,267800.0,24.0119,24.0403,23.8928,23.9042,267800.0
2006-01-27 11:30:00,42.15,42.29,42.1,42.2,243600.0,23.8985,23.9779,23.8702,23.9269,243600.0
2006-01-27 11:40:00,42.19,42.25,42.15,42.15,164600.0,23.9212,23.9552,23.8985,23.8985,164600.0
2006-01-27 11:50:00,42.15,42.2,42.1,42.14,194200.0,23.8985,23.9269,23.8702,23.8928,194200.0
2006-01-27 12:00:00,42.13,42.18,42.1,42.13,161200.0,23.8872,23.9155,23.8702,23.8872,161200.0
2006-01-27 12:10:00,42.13,42.2,42.1,42.13,99000.0,23.8872,23.9269,23.8702,23.8872,99000.0
2006-01-27 12:20:00,42.12,42.24,42.11,42.11,86400.0,23.8815,23.9495,23.8758,23.8758,86400.0
2006-01-27 12:30:00,42.12,42.17,42.02,42.02,227000.0,23.8815,23.9098,23.8248,23.8248,227000.0
2006-01-27 12:40:00,42.03,42.1,42.02,42.06,124600.0,23.8305,23.8702,23.8248,23.8475,124600.0
2006-01-27 12:50:00,42.07,42.13,42.05,42.12,44000.0,23.8531,23.8872,23.8418,23.8815,44000.0
2006-01-27 13:00:00,42.13,42.19,42.13,42.16,88200.0,23.8872,23.9212,23.8872,23.9042,88200.0
2006-01-27 13:10:00,42.16,42.18,42.13,42.16,170400.0,23.9042,23.9155,23.8872,23.9042,170400.0
2006-01-27 13:20:00,42.13,42.18,42.01,42.02,163800.0,23.8872,23.9155,23.8191,23.8248,163800.0
2006-01-27 13:30:00,42.01,42.01,41.72,41.72,260400.0,23.8191,23.8191,23.6547,23.6547,260400.0
2006-01-27 13:40:00,41.72,41.72,41.28,41.35,384800.0,23.6547,23.6547,23.4052,23.4449,384800.0
2006-01-27 13:50:00,41.35,41.35,41.06,41.19,486200.0,23.4449,23.4449,23.2805,23.3542,486200.0
2006-01-27 14:00:00,41.2,41.26,40.97,41.09,243200.0,23.3599,23.3939,23.2295,23.2975,243200.0
2006-01-27 14:10:00,41.1,41.45,40.97,41.37,238400.0,23.3032,23.5016,23.2295,23.4563,238400.0
2006-01-27 14:20:00,41.37,41.56,41.3,41.45,268200.0,23.4563,23.564,23.4166,23.5016,268200.0
2006-01-27 14:30:00,41.47,41.52,41.23,41.3,148600.0,23.513,23.5413,23.3769,23.4166,148600.0
2006-01-27 14:40:00,41.3,41.65,41.3,41.6,143000.0,23.4166,23.615,23.4166,23.5867,143000.0
2006-01-27 14:50:00,41.6,42.05,41.59,42.04,251600.0,23.5867,23.8418,23.581,23.8361,251600.0
2006-01-27 15:00:00,42.04,42.1,41.82,41.95,163400.0,23.8361,23.8702,23.7114,23.7851,163400.0
2006-01-27 15:10:00,41.95,41.95,41.82,41.93,184800.0,23.7851,23.7851,23.7114,23.7738,184800.0
2006-01-27 15:20:00,41.95,42.07,41.9,42.02,177200.0,23.7851,23.8531,23.7568,23.8248,177200.0
2006-01-27 15:30:00,42.04,42.2,41.95,42.1,247200.0,23.8361,23.9269,23.7851,23.8702,247200.0
2006-01-27 15:40:00,42.1,42.25,42.1,42.24,236600.0,23.8702,23.9552,23.8702,23.9495,236600.0
2006-01-27 15:50:00,42.24,42.75,42.13,42.75,414200.0,23.9495,24.2387,23.8872,24.2387,414200.0
2006-01-30 09:30:00,42.75,42.93,42.63,42.91,418000.0,24.2387,24.3408,24.1707,24.3294,418000.0
2006-01-30 09:40:00,42.92,43.17,42.92,43.1,361000.0,24.3351,24.4768,24.3351,24.4371,361000.0
2006-01-30 09:50:00,43.07,43.63,43.06,43.63,714000.0,24.4201,24.7376,24.4145,24.7376,714000.0
2006-01-30 10:00:00,43.63,43.63,43.22,43.33,368400.0,24.7376,24.7376,24.5052,24.5675,368400.0
2006-01-30 10:10:00,43.34,43.63,43.31,43.4,426600.0,24.5732,24.7376,24.5562,24.6072,426600.0
2006-01-30 10:20:00,43.39,43.49,43.2,43.43,346400.0,24.6016,24.6583,24.4938,24.6242,346400.0
2006-01-30 10:30:00,43.43,43.44,43.08,43.11,271600.0,24.6242,24.6299,24.4258,24.4428,271600.0
2006-01-30 10:40:00,43.11,43.25,43.11,43.19,200600.0,24.4428,24.5222,24.4428,24.4882,200600.0
2006-01-30 10:50:00,43.21,43.59,43.21,43.4,334600.0,24.4995,24.715,24.4995,24.6072,334600.0
2006-01-30 11:00:00,43.4,43.41,43.18,43.18,166200.0,24.6072,24.6129,24.4825,24.4825,166200.0
2006-01-30 11:10:00,43.18,43.18,42.78,42.91,225600.0,24.4825,24.4825,24.2557,24.3294,225600.0
2006-01-30 11:20:00,42.91,43.1,42.91,42.97,216600.0,24.3294,24.4371,24.3294,24.3634,216600.0
2006-01-30 11:30:00,42.97,43.1,42.93,43.02,190000.0,24.3634,24.4371,24.3408,24.3918,190000.0
2006-01-30 11:40:00,43.03,43.05,42.89,43.04,127400.0,24.3975,24.4088,24.3181,24.4031,127400.0
2006-01-30 11:50:00,43.04,43.11,42.94,42.99,131600.0,24.4031,24.4428,24.3464,24.3748,131600.0
2006-01-30 12:00:00,42.99,42.99,42.84,42.92,102800.0,24.3748,24.3748,24.2897,24.3351,102800.0
2006-01-30 12:10:00,42.92,43.09,42.85,43.02,182800.0,24.3351,24.4315,24.2954,24.3918,182800.0
2006-01-30 12:20:00,43.08,43.29,43.02,43.25,142600.0,24.4258,24.5449,24.3918,24.5222,142600.0
2006-01-30 12:30:00,43.25,43.3,43.17,43.21,114600.0,24.5222,24.5505,24.4768,24.4995,114600.0
2006-01-30 12:40:00,43.23,43.29,43.15,43.16,66200.0,24.5109,24.5449,24.4655,24.4712,66200.0
2006-01-30 12:50:00,43.16,43.27,43.11,43.17,116600.0,24.4712,24.5335,24.4428,24.4768,116600.0
2006-01-30 13:00:00,43.18,43.26,43.15,43.17,90600.0,24.4825,24.5279,24.4655,24.4768,90600.0
2006-01-30 13:10:00,43.18,43.23,43.08,43.16,186000.0,24.4825,24.5109,24.4258,24.4712,186000.0
2006-01-30 13:20:00,43.16,43.25,43.11,43.25,158400.0,24.4712,24.5222,24.4428,24.5222,158400.0
2006-01-30 13:30:00,43.25,43.38,43.23,43.33,119800.0,24.5222,24.5959,24.5109,24.5675,119800.0
2006-01-30 13:40:00,43.33,43.49,43.32,43.33,177200.0,24.5675,24.6583,24.5619,24.5675,177200.0
2006-01-30 13:50:00,43.33,43.4,43.23,43.24,123000.0,24.5675,24.6072,24.5109,24.5165,123000.0
2006-01-30 14:00:00,43.25,43.27,43.18,43.26,98200.0,24.5222,24.5335,24.4825,24.5279,98200.0
2006-01-30 14:10:00,43.27,43.27,43.12,43.16,82400.0,24.5335,24.5335,24.4485,24.4712,82400.0
2006-01-30 14:20:00,43.13,43.22,43.07,43.08,125800.0,24.4542,24.5052,24.4201,24.4258,125800.0
2006-01-30 14:30:00,43.09,43.18,42.98,43.09,173600.0,24.4315,24.4825,24.3691,24.4315,173600.0
2006-01-30 14:40:00,43.08,43.08,42.84,42.9,191400.0,24.4258,24.4258,24.2897,24.3237,191400.0
2006-01-30 14:50:00,42.89,42.89,42.82,42.82,152400.0,24.3181,24.3181,24.2784,24.2784,152400.0
2006-01-30 15:00:00,42.82,42.87,42.77,42.8,182000.0,24.2784,24.3067,24.25,24.267,182000.0
2006-01-30 15:10:00,42.8,42.84,42.45,42.48,221800.0,24.267,24.2897,24.0686,24.0856,221800.0
2006-01-30 15:20:00,42.48,42.65,42.47,42.58,306000.0,24.0856,24.182,24.0799,24.1423,306000.0
2006-01-30 15:30:00,42.59,42.63,42.48,42.49,234800.0,24.148,24.1707,24.0856,24.0913,234800.0
2006-01-30 15:40:00,42.49,42.49,42.31,42.32,312800.0,24.0913,24.0913,23.9892,23.9949,312800.0
2006-01-30 15:50:00,42.29,42.35,42.27,42.3,501800.0,23.9779,24.0119,23.9665,23.9836,501800.0
2006-01-31 09:30:00,41.73,41.73,41.55,41.69,447000.0,23.6604,23.6604,23.5583,23.6377,447000.0
2006-01-31 09:40:00,41.69,42.05,41.55,41.95,589400.0,23.6377,23.8418,23.5583,23.7851,589400.0
2006-01-31 09:50:00,41.95,42.05,41.73,41.77,281400.0,23.7851,23.8418,23.6604,23.683,281400.0
2006-01-31 10:00:00,41.77,41.8,41.66,41.7,221800.0,23.683,23.7001,23.6207,23.6434,221800.0
2006-01-31 10:10:00,41.68,41.72,41.56,41.69,288000.0,23.632,23.6547,23.564,23.6377,288000.0
2006-01-31 10:20:00,41.69,41.87,41.6,41.8,194400.0,23.6377,23.7397,23.5867,23.7001,194400.0
2006-01-31 10:30:00,41.78,42.3,41.78,42.3,240200.0,23.6887,23.9836,23.6887,23.9836,240200.0
2006-01-31 10:40:00,42.3,42.31,42.14,42.16,163200.0,23.9836,23.9892,23.8928,23.9042,163200.0
2006-01-31 10:50:00,42.16,42.17,42.0,42.04,156600.0,23.9042,23.9098,23.8135,23.8361,156600.0
2006-01-31 11:00:00,42.06,42.1,41.89,41.92,116200.0,23.8475,23.8702,23.7511,23.7681,116200.0
2006-01-31 11:10:00,41.91,42.01,41.9,42.01,75800.0,23.7624,23.8191,23.7568,23.8191,75800.0
2006-01-31 11:20:00,42.01,42.17,42.01,42.1,194800.0,23.8191,23.9098,23.8191,23.8702,194800.0
2006-01-31 11:30:00,42.1,42.28,42.07,42.25,135400.0,23.8702,23.9722,23.8531,23.9552,135400.0
2006-01-31 11:40:00,42.27,42.43,42.24,42.39,196000.0,23.9665,24.0573,23.9495,24.0346,196000.0
2006-01-31 11:50:00,42.39,42.45,42.29,42.44,207400.0,24.0346,24.0686,23.9779,24.0629,207400.0
2006-01-31 12:00:00,42.43,42.47,42.38,42.38,175000.0,24.0573,24.0799,24.0289,24.0289,175000.0
2006-01-31 12:10:00,42.38,42.45,42.32,42.44,115000.0,24.0289,24.0686,23.9949,24.0629,115000.0
2006-01-31 12:20:00,42.44,42.48,42.39,42.42,85200.0,24.0629,24.0856,24.0346,24.0516,85200.0
2006-01-31 12:30:00,42.41,42.55,42.38,42.5,172400.0,24.0459,24.1253,24.0289,24.097,172400.0
2006-01-31 12:40:00,42.5,42.51,42.39,42.45,168000.0,24.097,24.1026,24.0346,24.0686,168000.0
2006-01-31 12:50:00,42.44,42.48,42.3,42.32,115800.0,24.0629,24.0856,23.9836,23.9949,115800.0
2006-01-31 13:00:00,42.33,42.4,42.29,42.38,87800.0,24.0006,24.0403,23.9779,24.0289,87800.0
2006-01-31 13:10:00,42.38,42.49,42.38,42.46,118400.0,24.0289,24.0913,24.0289,24.0743,118400.0
2006-01-31 13:20:00,42.46,42.6,42.46,42.58,140800.0,24.0743,24.1536,24.0743,24.1423,140800.0
2006-01-31 13:30:00,42.59,42.62,42.52,42.56,149200.0,24.148,24.165,24.1083,24.131,149200.0
2006-01-31 13:40:00,42.56,42.59,42.48,42.49,69600.0,24.131,24.148,24.0856,24.0913,69600.0
2006-01-31 13:50:00,42.5,42.5,42.33,42.43,121800.0,24.097,24.097,24.0006,24.0573,121800.0
2006-01-31 14:00:00,42.42,42.55,42.4,42.55,81000.0,24.0516,24.1253,24.0403,24.1253,81000.0
2006-01-31 14:10:00,42.55,42.55,42.3,42.3,118600.0,24.1253,24.1253,23.9836,23.9836,118600.0
2006-01-31 14:20:00,42.3,42.38,42.14,42.35,222000.0,23.9836,24.0289,23.8928,24.0119,222000.0
2006-01-31 14:30:00,42.37,42.38,42.16,42.18,164400.0,24.0232,24.0289,23.9042,23.9155,164400.0
2006-01-31 14:40:00,42.16,42.35,42.02,42.35,155200.0,23.9042,24.0119,23.8248,24.0119,155200.0
2006-01-31 14:50:00,42.34,42.49,42.33,42.45,241600.0,24.0062,24.0913,24.0006,24.0686,241600.0
2006-01-31 15:00:00,42.44,42.49,42.38,42.49,109400.0,24.0629,24.0913,24.0289,24.0913,109400.0
2006-01-31 15:10:00,42.49,42.56,42.43,42.47,153200.0,24.0913,24.131,24.0573,24.0799,153200.0
2006-01-31 15:20:00,42.49,42.58,42.45,42.54,221400.0,24.0913,24.1423,24.0686,24.1196,221400.0
2006-01-31 15:30:00,42.54,42.56,42.44,42.45,147800.0,24.1196,24.131,24.0629,24.0686,147800.0
2006-01-31 15:40:00,42.45,42.45,42.15,42.15,214400.0,24.0686,24.0686,23.8985,23.8985,214400.0
2006-01-31 15:50:00,42.16,42.2,42.0,42.12,298400.0,23.9042,23.9269,23.8135,23.8815,298400.0
2006-02-01 09:30:00,41.88,42.17,41.87,42.1,192000.0,23.7454,23.9098,23.7397,23.8702,192000.0
2006-02-01 09:40:00,42.1,42.1,41.88,42.04,176800.0,23.8702,23.8702,23.7454,23.8361,176800.0
2006-02-01 09:50:00,42.04,42.05,41.77,41.8,192000.0,23.8361,23.8418,23.683,23.7001,192000.0
2006-02-01 10:00:00,41.8,41.81,41.27,41.4,266000.0,23.7001,23.7057,23.3996,23.4733,266000.0
2006-02-01 10:10:00,41.43,41.68,41.4,41.63,201400.0,23.4903,23.632,23.4733,23.6037,201400.0
2006-02-01 10:20:00,41.65,41.83,41.59,41.7,158800.0,23.615,23.7171,23.581,23.6434,158800.0
2006-02-01 10:30:00,41.68,41.77,41.67,41.72,85600.0,23.632,23.683,23.6264,23.6547,85600.0
2006-02-01 10:40:00,41.71,41.77,41.68,41.7,122200.0,23.649,23.683,23.632,23.6434,122200.0
2006-02-01 10:50:00,41.7,41.75,41.6,41.6,154000.0,23.6434,23.6717,23.5867,23.5867,154000.0
2006-02-01 11:00:00,41.58,41.7,41.56,41.57,81200.0,23.5753,23.6434,23.564,23.5697,81200.0
2006-02-01 11:10:00,41.57,41.57,41.5,41.56,226200.0,23.5697,23.5697,23.53,23.564,226200.0
2006-02-01 11:20:00,41.6,41.63,41.4,41.43,364000.0,23.5867,23.6037,23.4733,23.4903,364000.0
2006-02-01 11:30:00,41.43,41.48,41.38,41.48,100800.0,23.4903,23.5186,23.4619,23.5186,100800.0
2006-02-01 11:40:00,41.46,41.6,41.43,41.5,85000.0,23.5073,23.5867,23.4903,23.53,85000.0
2006-02-01 11:50:00,41.54,41.65,41.52,41.6,83600.0,23.5526,23.615,23.5413,23.5867,83600.0
2006-02-01 12:00:00,41.6,41.62,41.51,41.52,84000.0,23.5867,23.598,23.5356,23.5413,84000.0
2006-02-01 12:10:00,41.52,41.54,41.48,41.49,72400.0,23.5413,23.5526,23.5186,23.5243,72400.0
2006-02-01 12:20:00,41.49,41.49,41.37,41.48,209200.0,23.5243,23.5243,23.4563,23.5186,209200.0
2006-02-01 12:30:00,41.49,41.55,41.49,41.55,110800.0,23.5243,23.5583,23.5243,23.5583,110800.0
2006-02-01 12:40:00,41.54,41.58,41.5,41.55,82600.0,23.5526,23.5753,23.53,23.5583,82600.0
2006-02-01 12:50:00,41.55,41.57,41.52,41.53,56600.0,23.5583,23.5697,23.5413,23.547,56600.0
2006-02-01 13:00:00,41.52,41.62,41.52,41.62,58200.0,23.5413,23.598,23.5413,23.598,58200.0
2006-02-01 13:10:00,41.61,41.62,41.52,41.55,58400.0,23.5923,23.598,23.5413,23.5583,58400.0
2006-02-01 13:20:00,41.55,41.67,41.52,41.65,53800.0,23.5583,23.6264,23.5413,23.615,53800.0
2006-02-01 13:30:00,41.65,41.67,41.54,41.62,65400.0,23.615,23.6264,23.5526,23.598,65400.0
2006-02-01 13:40:00,41.6,41.67,41.56,41.64,80400.0,23.5867,23.6264,23.564,23.6093,80400.0
2006-02-01 13:50:00,41.61,41.75,41.59,41.73,68000.0,23.5923,23.6717,23.581,23.6604,68000.0
2006-02-01 14:00:00,41.72,41.75,41.64,41.64,88000.0,23.6547,23.6717,23.6093,23.6093,88000.0
2006-02-01 14:10:00,41.64,41.84,41.63,41.84,66400.0,23.6093,23.7227,23.6037,23.7227,66400.0
2006-02-01 14:20:00,41.84,41.84,41.68,41.68,57400.0,23.7227,23.7227,23.632,23.632,57400.0
2006-02-01 14:30:00,41.65,41.86,41.65,41.74,75400.0,23.615,23.7341,23.615,23.666,75400.0
2006-02-01 14:40:00,41.74,41.74,41.68,41.73,85400.0,23.666,23.666,23.632,23.6604,85400.0
2006-02-01 14:50:00,41.74,41.82,41.71,41.77,51600.0,23.666,23.7114,23.649,23.683,51600.0
2006-02-01 15:00:00,41.78,41.83,41.74,41.8,63000.0,23.6887,23.7171,23.666,23.7001,63000.0
2006-02-01 15:10:00,41.8,41.86,41.79,41.79,85600.0,23.7001,23.7341,23.6944,23.6944,85600.0
2006-02-01 15:20:00,41.79,41.82,41.65,41.65,86400.0,23.6944,23.7114,23.615,23.615,86400.0
2006-02-01 15:30:00,41.65,41.85,41.63,41.85,121400.0,23.615,23.7284,23.6037,23.7284,121400.0
2006-02-01 15:40:00,41.85,41.86,41.71,41.71,168200.0,23.7284,23.7341,23.649,23.649,168200.0
2006-02-01 15:50:00,41.71,41.8,41.68,41.77,187800.0,23.649,23.7001,23.632,23.683,187800.0
2006-02-02 09:30:00,41.7,42.25,41.67,42.25,138000.0,23.6434,23.9552,23.6264,23.9552,138000.0
2006-02-02 09:40:00,42.24,42.57,42.22,42.41,219800.0,23.9495,24.1366,23.9382,24.0459,219800.0
2006-02-02 09:50:00,42.42,42.59,42.41,42.52,213200.0,24.0516,24.148,24.0459,24.1083,213200.0
2006-02-02 10:00:00,42.52,42.52,42.32,42.5,171800.0,24.1083,24.1083,23.9949,24.097,171800.0
2006-02-02 10:10:00,42.5,42.5,42.3,42.32,82600.0,24.097,24.097,23.9836,23.9949,82600.0
2006-02-02 10:20:00,42.31,42.41,42.29,42.35,69800.0,23.9892,24.0459,23.9779,24.0119,69800.0
2006-02-02 10:30:00,42.35,42.43,42.3,42.3,109400.0,24.0119,24.0573,23.9836,23.9836,109400.0
2006-02-02 10:40:00,42.3,42.31,42.1,42.12,81200.0,23.9836,23.9892,23.8702,23.8815,81200.0
2006-02-02 10:50:00,42.11,42.11,41.7,41.77,86200.0,23.8758,23.8758,23.6434,23.683,86200.0
2006-02-02 11:00:00,41.77,41.77,41.33,41.38,99400.0,23.683,23.683,23.4336,23.4619,99400.0
2006-02-02 11:10:00,41.38,41.52,41.3,41.37,161400.0,23.4619,23.5413,23.4166,23.4563,161400.0
2006-02-02 11:20:00,41.38,41.38,40.94,40.94,136000.0,23.4619,23.4619,23.2125,23.2125,136000.0
2006-02-02 11:30:00,40.98,41.17,40.82,41.17,147600.0,23.2351,23.3429,23.1444,23.3429,147600.0
2006-02-02 11:40:00,41.2,41.23,41.06,41.17,113800.0,23.3599,23.3769,23.2805,23.3429,113800.0
2006-02-02 11:50:00,41.17,41.23,41.08,41.13,92000.0,23.3429,23.3769,23.2918,23.3202,92000.0
2006-02-02 12:00:00,41.13,41.42,41.12,41.41,175200.0,23.3202,23.4846,23.3145,23.4789,175200.0
2006-02-02 12:10:00,41.38,41.47,41.31,41.32,64000.0,23.4619,23.513,23.4222,23.4279,64000.0
2006-02-02 12:20:00,41.34,41.34,41.12,41.2,52800.0,23.4392,23.4392,23.3145,23.3599,52800.0
2006-02-02 12:30:00,41.2,41.27,41.12,41.26,58800.0,23.3599,23.3996,23.3145,23.3939,58800.0
2006-02-02 12:40:00,41.26,41.29,41.23,41.29,36000.0,23.3939,23.4109,23.3769,23.4109,36000.0
2006-02-02 12:50:00,41.29,41.49,41.29,41.49,86400.0,23.4109,23.5243,23.4109,23.5243,86400.0
2006-02-02 13:00:00,41.47,41.48,41.35,41.36,101600.0,23.513,23.5186,23.4449,23.4506,101600.0
2006-02-02 13:10:00,41.37,41.4,41.34,41.37,45600.0,23.4563,23.4733,23.4392,23.4563,45600.0
2006-02-02 13:20:00,41.35,41.37,41.25,41.26,98400.0,23.4449,23.4563,23.3882,23.3939,98400.0
2006-02-02 13:30:00,41.25,41.29,41.08,41.08,155400.0,23.3882,23.4109,23.2918,23.2918,155400.0
2006-02-02 13:40:00,41.08,41.1,40.97,41.07,98800.0,23.2918,23.3032,23.2295,23.2862,98800.0
2006-02-02 13:50:00,41.09,41.19,41.06,41.09,56400.0,23.2975,23.3542,23.2805,23.2975,56400.0
2006-02-02 14:00:00,41.07,41.1,40.95,40.95,110400.0,23.2862,23.3032,23.2181,23.2181,110400.0
2006-02-02 14:10:00,40.95,40.97,40.81,40.85,134000.0,23.2181,23.2295,23.1387,23.1614,134000.0
2006-02-02 14:20:00,40.85,40.95,40.85,40.91,71800.0,23.1614,23.2181,23.1614,23.1954,71800.0
2006-02-02 14:30:00,40.92,41.15,40.91,41.01,111600.0,23.2011,23.3315,23.1954,23.2521,111600.0
2006-02-02 14:40:00,41.02,41.02,40.88,40.91,162600.0,23.2578,23.2578,23.1784,23.1954,162600.0
2006-02-02 14:50:00,40.9,40.94,40.81,40.84,168200.0,23.1898,23.2125,23.1387,23.1558,168200.0
2006-02-02 15:00:00,40.75,40.93,40.75,40.87,194000.0,23.1047,23.2068,23.1047,23.1728,194000.0
2006-02-02 15:10:00,40.88,40.88,40.71,40.73,167000.0,23.1784,23.1784,23.082,23.0934,167000.0
2006-02-02 15:20:00,40.75,40.82,40.68,40.73,149000.0,23.1047,23.1444,23.065,23.0934,149000.0
2006-02-02 15:30:00,40.72,40.78,40.68,40.72,181200.0,23.0877,23.1217,23.065,23.0877,181200.0
2006-02-02 15:40:00,40.72,40.72,40.52,40.52,347400.0,23.0877,23.0877,22.9743,22.9743,347400.0
2006-02-02 15:50:00,40.52,40.63,40.52,40.63,312800.0,22.9743,23.0367,22.9743,23.0367,312800.0
2006-02-03 09:30:00,40.62,40.9,40.6,40.66,176400.0,23.031,23.1898,23.0197,23.0537,176400.0
2006-02-03 09:40:00,40.66,41.25,40.66,41.1,181600.0,23.0537,23.3882,23.0537,23.3032,181600.0
2006-02-03 09:50:00,41.08,41.1,40.45,40.53,252200.0,23.2918,23.3032,22.9346,22.98,252200.0
2006-02-03 10:00:00,40.54,40.78,40.48,40.64,174400.0,22.9857,23.1217,22.9516,23.0424,174400.0
2006-02-03 10:10:00,40.65,40.74,40.62,40.69,138000.0,23.048,23.0991,23.031,23.0707,138000.0
2006-02-03 10:20:00,40.69,41.15,40.69,41.13,239800.0,23.0707,23.3315,23.0707,23.3202,239800.0
2006-02-03 10:30:00,41.13,41.2,40.65,40.75,224000.0,23.3202,23.3599,23.048,23.1047,224000.0
2006-02-03 10:40:00,40.74,40.91,40.66,40.88,112800.0,23.0991,23.1954,23.0537,23.1784,112800.0
2006-02-03 10:50:00,40.88,41.15,40.85,41.05,95600.0,23.1784,23.3315,23.1614,23.2748,95600.0
2006-02-03 11:00:00,41.05,41.38,41.02,41.38,132800.0,23.2748,23.4619,23.2578,23.4619,132800.0
2006-02-03 11:10:00,41.4,41.4,41.24,41.35,194800.0,23.4733,23.4733,23.3825,23.4449,194800.0
2006-02-03 11:20:00,41.36,41.37,41.22,41.27,94200.0,23.4506,23.4563,23.3712,23.3996,94200.0
2006-02-03 11:30:00,41.29,41.53,41.27,41.44,98600.0,23.4109,23.547,23.3996,23.4959,98600.0
2006-02-03 11:40:00,41.44,41.72,41.44,41.61,144400.0,23.4959,23.6547,23.4959,23.5923,144400.0
2006-02-03 11:50:00,41.63,41.63,41.52,41.57,49400.0,23.6037,23.6037,23.5413,23.5697,49400.0
2006-02-03 12:00:00,41.59,41.68,41.57,41.65,58600.0,23.581,23.632,23.5697,23.615,58600.0
2006-02-03 12:10:00,41.66,41.66,41.58,41.6,77400.0,23.6207,23.6207,23.5753,23.5867,77400.0
2006-02-03 12:20:00,41.6,41.6,41.44,41.46,51600.0,23.5867,23.5867,23.4959,23.5073,51600.0
2006-02-03 12:30:00,41.47,41.59,41.46,41.59,99800.0,23.513,23.581,23.5073,23.581,99800.0
2006-02-03 12:40:00,41.59,41.72,41.58,41.67,96400.0,23.581,23.6547,23.5753,23.6264,96400.0
2006-02-03 12:50:00,41.68,41.86,41.65,41.69,76600.0,23.632,23.7341,23.615,23.6377,76600.0
2006-02-03 13:00:00,41.71,41.82,41.63,41.69,56800.0,23.649,23.7114,23.6037,23.6377,56800.0
2006-02-03 13:10:00,41.7,41.72,41.6,41.65,70400.0,23.6434,23.6547,23.5867,23.615,70400.0
2006-02-03 13:20:00,41.65,41.81,41.65,41.75,61200.0,23.615,23.7057,23.615,23.6717,61200.0
2006-02-03 13:30:00,41.75,41.84,41.74,41.83,70000.0,23.6717,23.7227,23.666,23.7171,70000.0
2006-02-03 13:40:00,41.84,41.86,41.77,41.85,54600.0,23.7227,23.7341,23.683,23.7284,54600.0
2006-02-03 13:50:00,41.85,41.91,41.81,41.9,65200.0,23.7284,23.7624,23.7057,23.7568,65200.0
2006-02-03 14:00:00,41.89,42.02,41.88,41.94,91600.0,23.7511,23.8248,23.7454,23.7794,91600.0
2006-02-03 14:10:00,41.94,41.99,41.74,41.82,97800.0,23.7794,23.8078,23.666,23.7114,97800.0
2006-02-03 14:20:00,41.81,41.87,41.76,41.81,45400.0,23.7057,23.7397,23.6774,23.7057,45400.0
2006-02-03 14:30:00,41.8,41.83,41.74,41.74,36400.0,23.7001,23.7171,23.666,23.666,36400.0
2006-02-03 14:40:00,41.74,41.85,41.74,41.82,47600.0,23.666,23.7284,23.666,23.7114,47600.0
2006-02-03 14:50:00,41.82,41.83,41.65,41.65,58200.0,23.7114,23.7171,23.615,23.615,58200.0
2006-02-03 15:00:00,41.63,41.76,41.58,41.76,106200.0,23.6037,23.6774,23.5753,23.6774,106200.0
2006-02-03 15:10:00,41.76,41.76,41.62,41.67,86200.0,23.6774,23.6774,23.598,23.6264,86200.0
2006-02-03 15:20:00,41.67,41.69,41.6,41.62,127600.0,23.6264,23.6377,23.5867,23.598,127600.0
2006-02-03 15:30:00,41.6,41.6,41.46,41.5,246000.0,23.5867,23.5867,23.5073,23.53,246000.0
2006-02-03 15:40:00,41.5,41.5,41.18,41.24,233200.0,23.53,23.53,23.3485,23.3825,233200.0
2006-02-03 15:50:00,41.24,41.38,41.24,41.32,266200.0,23.3825,23.4619,23.3825,23.4279,266200.0
2006-02-06 09:30:00,42.0,42.5,41.87,42.23,233600.0,23.8135,24.097,23.7397,23.9439,233600.0
2006-02-06 09:40:00,42.22,42.27,42.1,42.11,141600.0,23.9382,23.9665,23.8702,23.8758,141600.0
2006-02-06 09:50:00,42.11,42.37,42.1,42.37,225600.0,23.8758,24.0232,23.8702,24.0232,225600.0
2006-02-06 10:00:00,42.37,42.63,42.29,42.43,207600.0,24.0232,24.1707,23.9779,24.0573,207600.0
2006-02-06 10:10:00,42.44,42.58,42.37,42.44,120400.0,24.0629,24.1423,24.0232,24.0629,120400.0
2006-02-06 10:20:00,42.46,42.46,42.17,42.17,107600.0,24.0743,24.0743,23.9098,23.9098,107600.0
2006-02-06 10:30:00,42.17,42.18,41.9,42.09,216800.0,23.9098,23.9155,23.7568,23.8645,216800.0
2006-02-06 10:40:00,42.08,42.2,42.02,42.17,104600.0,23.8588,23.9269,23.8248,23.9098,104600.0
2006-02-06 10:50:00,42.16,42.26,42.1,42.21,60600.0,23.9042,23.9609,23.8702,23.9325,60600.0
2006-02-06 11:00:00,42.21,42.39,42.2,42.37,98200.0,23.9325,24.0346,23.9269,24.0232,98200.0
2006-02-06 11:10:00,42.35,42.37,42.23,42.27,53400.0,24.0119,24.0232,23.9439,23.9665,53400.0
2006-02-06 11:20:00,42.27,42.32,42.13,42.19,41400.0,23.9665,23.9949,23.8872,23.9212,41400.0
2006-02-06 11:30:00,42.2,42.43,42.2,42.4,60000.0,23.9269,24.0573,23.9269,24.0403,60000.0
2006-02-06 11:40:00,42.41,42.45,42.37,42.44,66200.0,24.0459,24.0686,24.0232,24.0629,66200.0
2006-02-06 11:50:00,42.44,42.46,42.31,42.38,50000.0,24.0629,24.0743,23.9892,24.0289,50000.0
2006-02-06 12:00:00,42.38,42.42,42.28,42.32,66600.0,24.0289,24.0516,23.9722,23.9949,66600.0
2006-02-06 12:10:00,42.32,42.32,42.18,42.2,91600.0,23.9949,23.9949,23.9155,23.9269,91600.0
2006-02-06 12:20:00,42.18,42.19,42.05,42.08,58800.0,23.9155,23.9212,23.8418,23.8588,58800.0
2006-02-06 12:30:00,42.06,42.13,42.06,42.09,79000.0,23.8475,23.8872,23.8475,23.8645,79000.0
2006-02-06 12:40:00,42.09,42.27,42.06,42.21,156200.0,23.8645,23.9665,23.8475,23.9325,156200.0
2006-02-06 12:50:00,42.21,42.21,42.1,42.17,71200.0,23.9325,23.9325,23.8702,23.9098,71200.0
2006-02-06 13:00:00,42.17,42.23,42.13,42.23,48000.0,23.9098,23.9439,23.8872,23.9439,48000.0
2006-02-06 13:10:00,42.23,42.63,42.19,42.57,286200.0,23.9439,24.1707,23.9212,24.1366,286200.0
2006-02-06 13:20:00,42.52,42.87,42.52,42.86,327600.0,24.1083,24.3067,24.1083,24.3011,327600.0
2006-02-06 13:30:00,42.88,42.97,42.3,42.79,349600.0,24.3124,24.3634,23.9836,24.2614,349600.0
2006-02-06 13:40:00,42.77,42.8,42.62,42.67,84200.0,24.25,24.267,24.165,24.1933,84200.0
2006-02-06 13:50:00,42.68,42.79,42.63,42.74,174000.0,24.199,24.2614,24.1707,24.233,174000.0
2006-02-06 14:00:00,42.75,42.77,42.53,42.66,143200.0,24.2387,24.25,24.114,24.1877,143200.0
2006-02-06 14:10:00,42.67,42.9,42.67,42.82,206400.0,24.1933,24.3237,24.1933,24.2784,206400.0
2006-02-06 14:20:00,42.83,42.89,42.81,42.86,124200.0,24.2841,24.3181,24.2727,24.3011,124200.0
2006-02-06 14:30:00,42.86,42.94,42.81,42.92,133400.0,24.3011,24.3464,24.2727,24.3351,133400.0
2006-02-06 14:40:00,42.92,43.1,42.88,42.99,269600.0,24.3351,24.4371,24.3124,24.3748,269600.0
2006-02-06 14:50:00,43.01,43.08,42.97,43.02,112200.0,24.3861,24.4258,24.3634,24.3918,112200.0
2006-02-06 15:00:00,43.02,43.19,43.02,43.19,238600.0,24.3918,24.4882,24.3918,24.4882,238600.0
2006-02-06 15:10:00,43.19,43.36,43.18,43.23,335800.0,24.4882,24.5846,24.4825,24.5109,335800.0
2006-02-06 15:20:00,43.23,43.35,43.21,43.33,266600.0,24.5109,24.5789,24.4995,24.5675,266600.0
2006-02-06 15:30:00,43.34,43.42,43.25,43.41,297800.0,24.5732,24.6186,24.5222,24.6129,297800.0
2006-02-06 15:40:00,43.42,43.77,43.41,43.71,725000.0,24.6186,24.817,24.6129,24.783,725000.0
2006-02-06 15:50:00,43.7,44.19,43.63,43.83,947200.0,24.7773,25.0552,24.7376,24.851,947200.0
2006-02-07 09:30:00,43.08,43.41,43.05,43.24,438800.0,24.4258,24.6129,24.4088,24.5165,438800.0
2006-02-07 09:40:00,43.24,43.33,43.08,43.15,567800.0,24.5165,24.5675,24.4258,24.4655,567800.0
2006-02-07 09:50:00,43.1,43.2,42.68,42.74,305800.0,24.4371,24.4938,24.199,24.233,305800.0
2006-02-07 10:00:00,42.74,42.91,42.6,42.71,518800.0,24.233,24.3294,24.1536,24.216,518800.0
2006-02-07 10:10:00,42.71,43.16,42.6,42.89,393600.0,24.216,24.4712,24.1536,24.3181,393600.0
2006-02-07 10:20:00,42.87,42.98,42.63,42.75,312600.0,24.3067,24.3691,24.1707,24.2387,312600.0
2006-02-07 10:30:00,42.75,42.76,42.41,42.45,212600.0,24.2387,24.2444,24.0459,24.0686,212600.0
2006-02-07 10:40:00,42.42,42.42,42.13,42.35,260000.0,24.0516,24.0516,23.8872,24.0119,260000.0
2006-02-07 10:50:00,42.35,42.41,42.26,42.31,187200.0,24.0119,24.0459,23.9609,23.9892,187200.0
2006-02-07 11:00:00,42.31,42.56,42.25,42.55,236600.0,23.9892,24.131,23.9552,24.1253,236600.0
2006-02-07 11:10:00,42.55,42.64,42.46,42.49,185400.0,24.1253,24.1763,24.0743,24.0913,185400.0
2006-02-07 11:20:00,42.5,42.56,42.34,42.35,151400.0,24.097,24.131,24.0062,24.0119,151400.0
2006-02-07 11:30:00,42.35,42.46,42.13,42.15,125600.0,24.0119,24.0743,23.8872,23.8985,125600.0
2006-02-07 11:40:00,42.15,42.15,41.93,42.12,200800.0,23.8985,23.8985,23.7738,23.8815,200800.0
2006-02-07 11:50:00,42.12,42.13,41.98,42.08,97600.0,23.8815,23.8872,23.8021,23.8588,97600.0
2006-02-07 12:00:00,42.09,42.09,41.98,42.02,94200.0,23.8645,23.8645,23.8021,23.8248,94200.0
2006-02-07 12:10:00,42.02,42.02,41.87,41.88,95400.0,23.8248,23.8248,23.7397,23.7454,95400.0
2006-02-07 12:20:00,41.88,41.9,41.62,41.69,248800.0,23.7454,23.7568,23.598,23.6377,248800.0
2006-02-07 12:30:00,41.68,41.77,41.6,41.61,100800.0,23.632,23.683,23.5867,23.5923,100800.0
2006-02-07 12:40:00,41.6,41.71,41.55,41.63,94400.0,23.5867,23.649,23.5583,23.6037,94400.0
2006-02-07 12:50:00,41.64,41.81,41.64,41.73,76600.0,23.6093,23.7057,23.6093,23.6604,76600.0
2006-02-07 13:00:00,41.73,41.74,41.42,41.42,163800.0,23.6604,23.666,23.4846,23.4846,163800.0
2006-02-07 13:10:00,41.42,41.44,41.0,41.2,241200.0,23.4846,23.4959,23.2465,23.3599,241200.0
2006-02-07 13:20:00,41.2,41.37,41.15,41.32,119400.0,23.3599,23.4563,23.3315,23.4279,119400.0
2006-02-07 13:30:00,41.3,41.47,41.26,41.45,139600.0,23.4166,23.513,23.3939,23.5016,139600.0
2006-02-07 13:40:00,41.45,41.54,41.38,41.49,92400.0,23.5016,23.5526,23.4619,23.5243,92400.0
2006-02-07 13:50:00,41.49,41.6,41.4,41.56,94600.0,23.5243,23.5867,23.4733,23.564,94600.0
2006-02-07 14:00:00,41.57,41.63,41.29,41.46,114800.0,23.5697,23.6037,23.4109,23.5073,114800.0
2006-02-07 14:10:00,41.47,41.55,41.43,41.49,63400.0,23.513,23.5583,23.4903,23.5243,63400.0
2006-02-07 14:20:00,41.48,41.52,41.4,41.5,95600.0,23.5186,23.5413,23.4733,23.53,95600.0
2006-02-07 14:30:00,41.48,41.48,41.22,41.22,145600.0,23.5186,23.5186,23.3712,23.3712,145600.0
2006-02-07 14:40:00,41.2,41.24,41.07,41.09,118600.0,23.3599,23.3825,23.2862,23.2975,118600.0
2006-02-07 14:50:00,41.09,41.09,40.91,41.01,144000.0,23.2975,23.2975,23.1954,23.2521,144000.0
2006-02-07 15:00:00,41.0,41.08,40.96,40.98,113000.0,23.2465,23.2918,23.2238,23.2351,113000.0
2006-02-07 15:10:00,40.99,41.21,40.95,41.19,130200.0,23.2408,23.3655,23.2181,23.3542,130200.0
2006-02-07 15:20:00,41.2,41.21,41.08,41.18,118200.0,23.3599,23.3655,23.2918,23.3485,118200.0
2006-02-07 15:30:00,41.18,41.2,41.03,41.19,121400.0,23.3485,23.3599,23.2635,23.3542,121400.0
2006-02-07 15:40:00,41.21,41.21,41.04,41.12,213200.0,23.3655,23.3655,23.2691,23.3145,213200.0
2006-02-07 15:50:00,41.11,41.12,41.02,41.09,267600.0,23.3088,23.3145,23.2578,23.2975,267600.0
2006-02-08 09:30:00,41.25,41.35,41.2,41.2,152200.0,23.3882,23.4449,23.3599,23.3599,152200.0
2006-02-08 09:40:00,41.1,41.15,40.54,40.68,247400.0,23.3032,23.3315,22.9857,23.065,247400.0
2006-02-08 09:50:00,40.71,40.85,40.56,40.77,300200.0,23.082,23.1614,22.997,23.1161,300200.0
2006-02-08 10:00:00,40.77,40.79,40.26,40.3,316200.0,23.1161,23.1274,22.8269,22.8496,316200.0
2006-02-08 10:10:00,40.29,40.41,40.18,40.27,285000.0,22.8439,22.9119,22.7815,22.8326,285000.0
2006-02-08 10:20:00,40.27,40.27,40.0,40.14,455800.0,22.8326,22.8326,22.6795,22.7589,455800.0
2006-02-08 10:30:00,40.14,40.58,40.0,40.56,354000.0,22.7589,23.0083,22.6795,22.997,354000.0
2006-02-08 10:40:00,40.52,40.65,40.31,40.35,284200.0,22.9743,23.048,22.8552,22.8779,284200.0
2006-02-08 10:50:00,40.35,40.39,40.01,40.1,248800.0,22.8779,22.9006,22.6852,22.7362,248800.0
2006-02-08 11:00:00,40.1,40.14,39.83,39.98,435400.0,22.7362,22.7589,22.5831,22.6681,435400.0
2006-02-08 11:10:00,39.99,40.17,39.93,40.14,189000.0,22.6738,22.7759,22.6398,22.7589,189000.0
2006-02-08 11:20:00,40.13,40.43,40.08,40.43,118800.0,22.7532,22.9233,22.7248,22.9233,118800.0
2006-02-08 11:30:00,40.43,40.43,40.11,40.21,101400.0,22.9233,22.9233,22.7419,22.7986,101400.0
2006-02-08 11:40:00,40.21,40.27,40.08,40.1,79000.0,22.7986,22.8326,22.7248,22.7362,79000.0
2006-02-08 11:50:00,40.1,40.24,40.1,40.16,131800.0,22.7362,22.8156,22.7362,22.7702,131800.0
2006-02-08 12:00:00,40.15,40.3,40.14,40.28,396400.0,22.7645,22.8496,22.7589,22.8382,396400.0
2006-02-08 12:10:00,40.28,40.34,40.24,40.27,141200.0,22.8382,22.8723,22.8156,22.8326,141200.0
2006-02-08 12:20:00,40.27,40.38,40.2,40.21,136800.0,22.8326,22.8949,22.7929,22.7986,136800.0
2006-02-08 12:30:00,40.22,40.55,40.22,40.55,126000.0,22.8042,22.9913,22.8042,22.9913,126000.0
2006-02-08 12:40:00,40.59,40.73,40.55,40.68,153000.0,23.014,23.0934,22.9913,23.065,153000.0
2006-02-08 12:50:00,40.69,40.8,40.65,40.69,134200.0,23.0707,23.1331,23.048,23.0707,134200.0
2006-02-08 13:00:00,40.7,40.72,40.6,40.6,112800.0,23.0764,23.0877,23.0197,23.0197,112800.0
2006-02-08 13:10:00,40.6,40.62,40.49,40.49,90000.0,23.0197,23.031,22.9573,22.9573,90000.0
2006-02-08 13:20:00,40.48,40.49,40.36,40.47,99400.0,22.9516,22.9573,22.8836,22.946,99400.0
2006-02-08 13:30:00,40.47,40.53,40.41,40.45,110600.0,22.946,22.98,22.9119,22.9346,110600.0
2006-02-08 13:40:00,40.45,40.57,40.45,40.5,65000.0,22.9346,23.0027,22.9346,22.963,65000.0
2006-02-08 13:50:00,40.5,40.5,40.32,40.37,93000.0,22.963,22.963,22.8609,22.8893,93000.0
2006-02-08 14:00:00,40.37,40.48,40.35,40.45,86400.0,22.8893,22.9516,22.8779,22.9346,86400.0
2006-02-08 14:10:00,40.44,40.47,40.35,40.35,91800.0,22.929,22.946,22.8779,22.8779,91800.0
2006-02-08 14:20:00,40.36,40.49,40.36,40.43,79800.0,22.8836,22.9573,22.8836,22.9233,79800.0
2006-02-08 14:30:00,40.44,40.47,40.39,40.4,130000.0,22.929,22.946,22.9006,22.9063,130000.0
2006-02-08 14:40:00,40.4,40.45,40.37,40.43,190800.0,22.9063,22.9346,22.8893,22.9233,190800.0
2006-02-08 14:50:00,40.43,40.48,40.38,40.38,368200.0,22.9233,22.9516,22.8949,22.8949,368200.0
2006-02-08 15:00:00,40.38,40.4,40.31,40.35,233600.0,22.8949,22.9063,22.8552,22.8779,233600.0
2006-02-08 15:10:00,40.36,40.37,40.24,40.3,145000.0,22.8836,22.8893,22.8156,22.8496,145000.0
2006-02-08 15:20:00,40.31,40.33,40.2,40.21,317800.0,22.8552,22.8666,22.7929,22.7986,317800.0
2006-02-08 15:30:00,40.21,40.32,40.17,40.32,299000.0,22.7986,22.8609,22.7759,22.8609,299000.0
2006-02-08 15:40:00,40.32,40.34,39.99,40.03,458000.0,22.8609,22.8723,22.6738,22.6965,458000.0
2006-02-08 15:50:00,40.03,40.07,39.99,40.02,648000.0,22.6965,22.7192,22.6738,22.6908,648000.0
2006-02-09 09:30:00,40.55,40.83,40.38,40.66,217800.0,22.9913,23.1501,22.8949,23.0537,217800.0
2006-02-09 09:40:00,40.7,40.72,40.34,40.46,224000.0,23.0764,23.0877,22.8723,22.9403,224000.0
2006-02-09 09:50:00,40.45,40.54,40.4,40.46,199800.0,22.9346,22.9857,22.9063,22.9403,199800.0
2006-02-09 10:00:00,40.48,40.95,40.46,40.85,268000.0,22.9516,23.2181,22.9403,23.1614,268000.0
2006-02-09 10:10:00,40.84,41.12,40.8,40.92,280000.0,23.1558,23.3145,23.1331,23.2011,280000.0
2006-02-09 10:20:00,40.87,41.07,40.86,40.97,240800.0,23.1728,23.2862,23.1671,23.2295,240800.0
2006-02-09 10:30:00,40.95,40.99,40.59,40.6,170800.0,23.2181,23.2408,23.014,23.0197,170800.0
2006-02-09 10:40:00,40.6,40.77,40.6,40.63,105200.0,23.0197,23.1161,23.0197,23.0367,105200.0
2006-02-09 10:50:00,40.63,40.67,40.52,40.65,129600.0,23.0367,23.0594,22.9743,23.048,129600.0
2006-02-09 11:00:00,40.68,40.74,40.4,40.41,174200.0,23.065,23.0991,22.9063,22.9119,174200.0
2006-02-09 11:10:00,40.41,40.64,40.34,40.62,141400.0,22.9119,23.0424,22.8723,23.031,141400.0
2006-02-09 11:20:00,40.64,40.79,40.64,40.69,78600.0,23.0424,23.1274,23.0424,23.0707,78600.0
2006-02-09 11:30:00,40.72,40.73,40.6,40.62,52000.0,23.0877,23.0934,23.0197,23.031,52000.0
2006-02-09 11:40:00,40.6,40.76,40.6,40.67,65800.0,23.0197,23.1104,23.0197,23.0594,65800.0
2006-02-09 11:50:00,40.69,40.75,40.4,40.68,44600.0,23.0707,23.1047,22.9063,23.065,44600.0
2006-02-09 12:00:00,40.69,40.72,40.67,40.7,38600.0,23.0707,23.0877,23.0594,23.0764,38600.0
2006-02-09 12:10:00,40.69,40.7,40.63,40.7,27800.0,23.0707,23.0764,23.0367,23.0764,27800.0
2006-02-09 12:20:00,40.69,40.79,40.69,40.77,59000.0,23.0707,23.1274,23.0707,23.1161,59000.0
2006-02-09 12:30:00,40.77,40.9,40.74,40.89,99400.0,23.1161,23.1898,23.0991,23.1841,99400.0
2006-02-09 12:40:00,40.9,40.98,40.88,40.96,106600.0,23.1898,23.2351,23.1784,23.2238,106600.0
2006-02-09 12:50:00,40.96,41.02,40.87,40.88,111200.0,23.2238,23.2578,23.1728,23.1784,111200.0
2006-02-09 13:00:00,40.88,41.02,40.79,40.8,96800.0,23.1784,23.2578,23.1274,23.1331,96800.0
2006-02-09 13:10:00,40.79,40.83,40.48,40.5,145800.0,23.1274,23.1501,22.9516,22.963,145800.0
2006-02-09 13:20:00,40.54,40.6,40.4,40.58,132200.0,22.9857,23.0197,22.9063,23.0083,132200.0
2006-02-09 13:30:00,40.59,40.74,40.58,40.66,66800.0,23.014,23.0991,23.0083,23.0537,66800.0
2006-02-09 13:40:00,40.65,40.68,40.57,40.6,85200.0,23.048,23.065,23.0027,23.0197,85200.0
2006-02-09 13:50:00,40.57,40.66,40.55,40.58,59200.0,23.0027,23.0537,22.9913,23.0083,59200.0
2006-02-09 14:00:00,40.58,40.6,40.21,40.26,166800.0,23.0083,23.0197,22.7986,22.8269,166800.0
2006-02-09 14:10:00,40.23,40.28,39.95,39.99,428400.0,22.8099,22.8382,22.6511,22.6738,428400.0
2006-02-09 14:20:00,40.0,40.02,39.85,39.94,348400.0,22.6795,22.6908,22.5944,22.6455,348400.0
2006-02-09 14:30:00,39.92,40.1,39.66,39.74,343600.0,22.6341,22.7362,22.4867,22.5321,343600.0
2006-02-09 14:40:00,39.74,39.87,39.71,39.8,300200.0,22.5321,22.6058,22.5151,22.5661,300200.0
2006-02-09 14:50:00,39.8,39.8,39.64,39.66,134000.0,22.5661,22.5661,22.4754,22.4867,134000.0
2006-02-09 15:00:00,39.66,39.72,39.55,39.62,139800.0,22.4867,22.5207,22.4243,22.464,139800.0
2006-02-09 15:10:00,39.6,39.8,39.58,39.73,148400.0,22.4527,22.5661,22.4413,22.5264,148400.0
2006-02-09 15:20:00,39.74,39.81,39.62,39.69,168800.0,22.5321,22.5718,22.464,22.5037,168800.0
2006-02-09 15:30:00,39.7,39.71,39.63,39.66,244400.0,22.5094,22.5151,22.4697,22.4867,244400.0
2006-02-09 15:40:00,39.66,39.66,39.56,39.6,157000.0,22.4867,22.4867,22.43,22.4527,157000.0
2006-02-09 15:50:00,39.59,39.6,39.49,39.58,377400.0,22.447,22.4527,22.3903,22.4413,377400.0
2006-02-10 09:30:00,39.69,39.69,39.28,39.31,338000.0,22.5037,22.5037,22.2713,22.2883,338000.0
2006-02-10 09:40:00,39.31,39.42,39.2,39.42,376400.0,22.2883,22.3506,22.2259,22.3506,376400.0
2006-02-10 09:50:00,39.4,39.93,39.4,39.69,328000.0,22.3393,22.6398,22.3393,22.5037,328000.0
2006-02-10 10:00:00,39.66,39.71,39.45,39.45,164400.0,22.4867,22.5151,22.3676,22.3676,164400.0
2006-02-10 10:10:00,39.46,39.8,39.46,39.7,441800.0,22.3733,22.5661,22.3733,22.5094,441800.0
2006-02-10 10:20:00,39.71,39.71,39.12,39.26,262400.0,22.5151,22.5151,22.1805,22.2599,262400.0
2006-02-10 10:30:00,39.27,39.31,39.19,39.19,470400.0,22.2656,22.2883,22.2202,22.2202,470400.0
2006-02-10 10:40:00,39.19,39.3,38.9,38.99,386400.0,22.2202,22.2826,22.0558,22.1068,386400.0
2006-02-10 10:50:00,39.01,39.29,39.01,39.24,305200.0,22.1182,22.2769,22.1182,22.2486,305200.0
2006-02-10 11:00:00,39.24,39.38,39.13,39.25,224400.0,22.2486,22.328,22.1862,22.2542,224400.0
2006-02-10 11:10:00,39.28,39.32,39.23,39.28,105600.0,22.2713,22.2939,22.2429,22.2713,105600.0
2006-02-10 11:20:00,39.28,39.33,39.19,39.24,175800.0,22.2713,22.2996,22.2202,22.2486,175800.0
2006-02-10 11:30:00,39.22,39.35,39.2,39.3,93800.0,22.2372,22.3109,22.2259,22.2826,93800.0
2006-02-10 11:40:00,39.3,39.33,39.25,39.27,167800.0,22.2826,22.2996,22.2542,22.2656,167800.0
2006-02-10 11:50:00,39.27,39.3,39.23,39.25,149800.0,22.2656,22.2826,22.2429,22.2542,149800.0
2006-02-10 12:00:00,39.25,39.55,39.25,39.52,157800.0,22.2542,22.4243,22.2542,22.4073,157800.0
2006-02-10 12:10:00,39.52,39.73,39.52,39.73,133400.0,22.4073,22.5264,22.4073,22.5264,133400.0
2006-02-10 12:20:00,39.74,39.93,39.71,39.71,94800.0,22.5321,22.6398,22.5151,22.5151,94800.0
2006-02-10 12:30:00,39.72,39.91,39.71,39.91,74400.0,22.5207,22.6285,22.5151,22.6285,74400.0
2006-02-10 12:40:00,39.91,39.99,39.87,39.93,104000.0,22.6285,22.6738,22.6058,22.6398,104000.0
2006-02-10 12:50:00,39.93,39.93,39.63,39.75,135600.0,22.6398,22.6398,22.4697,22.5377,135600.0
2006-02-10 13:00:00,39.77,39.77,39.65,39.76,99800.0,22.5491,22.5491,22.481,22.5434,99800.0
2006-02-10 13:10:00,39.76,39.83,39.71,39.71,50600.0,22.5434,22.5831,22.5151,22.5151,50600.0
2006-02-10 13:20:00,39.71,39.71,39.54,39.57,62000.0,22.5151,22.5151,22.4187,22.4357,62000.0
2006-02-10 13:30:00,39.57,39.79,39.56,39.77,50800.0,22.4357,22.5604,22.43,22.5491,50800.0
2006-02-10 13:40:00,39.77,39.85,39.69,39.79,36800.0,22.5491,22.5944,22.5037,22.5604,36800.0
2006-02-10 13:50:00,39.8,39.9,39.79,39.88,79800.0,22.5661,22.6228,22.5604,22.6114,79800.0
2006-02-10 14:00:00,39.9,40.07,39.83,40.04,89400.0,22.6228,22.7192,22.5831,22.7022,89400.0
2006-02-10 14:10:00,39.99,40.07,39.77,39.94,91600.0,22.6738,22.7192,22.5491,22.6455,91600.0
2006-02-10 14:20:00,39.94,40.05,39.88,40.0,75200.0,22.6455,22.7078,22.6114,22.6795,75200.0
2006-02-10 14:30:00,40.0,40.12,39.94,40.1,160200.0,22.6795,22.7475,22.6455,22.7362,160200.0
2006-02-10 14:40:00,40.1,40.3,40.08,40.3,153800.0,22.7362,22.8496,22.7248,22.8496,153800.0
2006-02-10 14:50:00,40.3,40.53,40.29,40.49,140400.0,22.8496,22.98,22.8439,22.9573,140400.0
2006-02-10 15:00:00,40.49,40.55,40.44,40.47,128800.0,22.9573,22.9913,22.929,22.946,128800.0
2006-02-10 15:10:00,40.46,40.57,40.44,40.47,91800.0,22.9403,23.0027,22.929,22.946,91800.0
2006-02-10 15:20:00,40.47,40.48,40.34,40.35,100000.0,22.946,22.9516,22.8723,22.8779,100000.0
2006-02-10 15:30:00,40.35,40.35,39.87,40.18,149800.0,22.8779,22.8779,22.6058,22.7815,149800.0
2006-02-10 15:40:00,40.18,40.25,40.13,40.24,126800.0,22.7815,22.8212,22.7532,22.8156,126800.0
2006-02-10 15:50:00,40.23,40.3,40.22,40.25,189400.0,22.8099,22.8496,22.8042,22.8212,189400.0
2006-02-13 09:30:00,40.22,40.22,39.88,39.93,241600.0,22.8042,22.8042,22.6114,22.6398,241600.0
2006-02-13 09:40:00,39.93,40.26,39.83,40.15,234800.0,22.6398,22.8269,22.5831,22.7645,234800.0
2006-02-13 09:50:00,40.1,40.12,39.88,39.95,213600.0,22.7362,22.7475,22.6114,22.6511,213600.0
2006-02-13 10:00:00,39.94,40.09,39.79,40.08,93600.0,22.6455,22.7305,22.5604,22.7248,93600.0
2006-02-13 10:10:00,40.08,40.38,40.04,40.16,134200.0,22.7248,22.8949,22.7022,22.7702,134200.0
2006-02-13 10:20:00,40.16,40.18,39.91,39.96,170400.0,22.7702,22.7815,22.6285,22.6568,170400.0
2006-02-13 10:30:00,39.96,40.0,39.85,39.92,180600.0,22.6568,22.6795,22.5944,22.6341,180600.0
2006-02-13 10:40:00,39.95,39.96,39.63,39.63,123200.0,22.6511,22.6568,22.4697,22.4697,123200.0
2006-02-13 10:50:00,39.63,39.91,39.63,39.91,139400.0,22.4697,22.6285,22.4697,22.6285,139400.0
2006-02-13 11:00:00,39.91,39.96,39.81,39.88,84600.0,22.6285,22.6568,22.5718,22.6114,84600.0
2006-02-13 11:10:00,39.87,39.95,39.79,39.79,78400.0,22.6058,22.6511,22.5604,22.5604,78400.0
2006-02-13 11:20:00,39.79,39.92,39.75,39.82,114000.0,22.5604,22.6341,22.5377,22.5774,114000.0
2006-02-13 11:30:00,39.83,39.83,39.72,39.72,42200.0,22.5831,22.5831,22.5207,22.5207,42200.0
2006-02-13 11:40:00,39.72,39.73,39.55,39.64,94000.0,22.5207,22.5264,22.4243,22.4754,94000.0
2006-02-13 11:50:00,39.65,39.72,39.6,39.72,84400.0,22.481,22.5207,22.4527,22.5207,84400.0
2006-02-13 12:00:00,39.72,39.77,39.69,39.7,46200.0,22.5207,22.5491,22.5037,22.5094,46200.0
2006-02-13 12:10:00,39.7,39.73,39.67,39.7,48000.0,22.5094,22.5264,22.4924,22.5094,48000.0
2006-02-13 12:20:00,39.7,39.72,39.66,39.67,49000.0,22.5094,22.5207,22.4867,22.4924,49000.0
2006-02-13 12:30:00,39.66,39.68,39.6,39.6,97200.0,22.4867,22.498,22.4527,22.4527,97200.0
2006-02-13 12:40:00,39.6,39.64,39.52,39.63,89600.0,22.4527,22.4754,22.4073,22.4697,89600.0
2006-02-13 12:50:00,39.6,39.62,39.53,39.55,118800.0,22.4527,22.464,22.413,22.4243,118800.0
2006-02-13 13:00:00,39.55,39.68,39.55,39.59,30200.0,22.4243,22.498,22.4243,22.447,30200.0
2006-02-13 13:10:00,39.59,39.59,39.5,39.52,126000.0,22.447,22.447,22.396,22.4073,126000.0
2006-02-13 13:20:00,39.53,39.55,39.49,39.49,235800.0,22.413,22.4243,22.3903,22.3903,235800.0
2006-02-13 13:30:00,39.49,39.55,39.44,39.5,159800.0,22.3903,22.4243,22.362,22.396,159800.0
2006-02-13 13:40:00,39.49,39.59,39.48,39.57,64800.0,22.3903,22.447,22.3846,22.4357,64800.0
2006-02-13 13:50:00,39.57,39.62,39.54,39.55,52200.0,22.4357,22.464,22.4187,22.4243,52200.0
2006-02-13 14:00:00,39.55,39.56,39.5,39.54,63000.0,22.4243,22.43,22.396,22.4187,63000.0
2006-02-13 14:10:00,39.55,39.6,39.5,39.6,63600.0,22.4243,22.4527,22.396,22.4527,63600.0
2006-02-13 14:20:00,39.6,39.64,39.58,39.62,31400.0,22.4527,22.4754,22.4413,22.464,31400.0
2006-02-13 14:30:00,39.62,39.65,39.58,39.6,57600.0,22.464,22.481,22.4413,22.4527,57600.0
2006-02-13 14:40:00,39.6,39.63,39.6,39.63,56600.0,22.4527,22.4697,22.4527,22.4697,56600.0
2006-02-13 14:50:00,39.63,39.66,39.57,39.58,124000.0,22.4697,22.4867,22.4357,22.4413,124000.0
2006-02-13 15:00:00,39.58,39.63,39.56,39.57,82800.0,22.4413,22.4697,22.43,22.4357,82800.0
2006-02-13 15:10:00,39.56,39.6,39.56,39.57,72600.0,22.43,22.4527,22.43,22.4357,72600.0
2006-02-13 15:20:00,39.56,39.61,39.56,39.56,74800.0,22.43,22.4584,22.43,22.43,74800.0
2006-02-13 15:30:00,39.57,39.74,39.57,39.68,138800.0,22.4357,22.5321,22.4357,22.498,138800.0
2006-02-13 15:40:00,39.69,39.69,39.62,39.65,117600.0,22.5037,22.5037,22.464,22.481,117600.0
2006-02-13 15:50:00,39.65,39.69,39.63,39.67,193400.0,22.481,22.5037,22.4697,22.4924,193400.0
2006-02-14 09:30:00,39.68,40.05,39.68,39.88,122800.0,22.498,22.7078,22.498,22.6114,122800.0
2006-02-14 09:40:00,39.86,39.92,39.68,39.75,98000.0,22.6001,22.6341,22.498,22.5377,98000.0
2006-02-14 09:50:00,39.75,39.92,39.68,39.85,147000.0,22.5377,22.6341,22.498,22.5944,147000.0
2006-02-14 10:00:00,39.85,39.89,39.71,39.85,110600.0,22.5944,22.6171,22.5151,22.5944,110600.0
2006-02-14 10:10:00,39.9,39.98,39.81,39.87,155600.0,22.6228,22.6681,22.5718,22.6058,155600.0
2006-02-14 10:20:00,39.87,39.9,39.74,39.85,65800.0,22.6058,22.6228,22.5321,22.5944,65800.0
2006-02-14 10:30:00,39.84,39.99,39.76,39.93,121000.0,22.5888,22.6738,22.5434,22.6398,121000.0
2006-02-14 10:40:00,39.91,40.24,39.91,40.08,168600.0,22.6285,22.8156,22.6285,22.7248,168600.0
2006-02-14 10:50:00,40.06,40.3,40.06,40.2,190400.0,22.7135,22.8496,22.7135,22.7929,190400.0
2006-02-14 11:00:00,40.2,40.22,39.99,40.06,165600.0,22.7929,22.8042,22.6738,22.7135,165600.0
2006-02-14 11:10:00,40.06,40.31,40.06,40.27,90400.0,22.7135,22.8552,22.7135,22.8326,90400.0
2006-02-14 11:20:00,40.27,40.75,40.27,40.66,116200.0,22.8326,23.1047,22.8326,23.0537,116200.0
2006-02-14 11:30:00,40.66,40.69,40.46,40.48,141400.0,23.0537,23.0707,22.9403,22.9516,141400.0
2006-02-14 11:40:00,40.49,40.59,40.46,40.49,95200.0,22.9573,23.014,22.9403,22.9573,95200.0
2006-02-14 11:50:00,40.49,40.92,40.49,40.84,83800.0,22.9573,23.2011,22.9573,23.1558,83800.0
2006-02-14 12:00:00,40.83,40.85,40.69,40.77,93000.0,23.1501,23.1614,23.0707,23.1161,93000.0
2006-02-14 12:10:00,40.76,40.88,40.73,40.86,96400.0,23.1104,23.1784,23.0934,23.1671,96400.0
2006-02-14 12:20:00,40.85,41.01,40.84,40.89,141400.0,23.1614,23.2521,23.1558,23.1841,141400.0
2006-02-14 12:30:00,40.9,40.92,40.83,40.85,113800.0,23.1898,23.2011,23.1501,23.1614,113800.0
2006-02-14 12:40:00,40.87,41.01,40.85,41.01,61400.0,23.1728,23.2521,23.1614,23.2521,61400.0
2006-02-14 12:50:00,41.05,41.17,40.99,41.15,232800.0,23.2748,23.3429,23.2408,23.3315,232800.0
2006-02-14 13:00:00,41.13,41.18,41.1,41.1,93600.0,23.3202,23.3485,23.3032,23.3032,93600.0
2006-02-14 13:10:00,41.1,41.2,41.07,41.13,77600.0,23.3032,23.3599,23.2862,23.3202,77600.0
2006-02-14 13:20:00,41.13,41.15,41.02,41.08,62200.0,23.3202,23.3315,23.2578,23.2918,62200.0
2006-02-14 13:30:00,41.08,41.2,41.08,41.12,56800.0,23.2918,23.3599,23.2918,23.3145,56800.0
2006-02-14 13:40:00,41.12,41.2,41.12,41.17,58400.0,23.3145,23.3599,23.3145,23.3429,58400.0
2006-02-14 13:50:00,41.18,41.36,41.16,41.17,74000.0,23.3485,23.4506,23.3372,23.3429,74000.0
2006-02-14 14:00:00,41.2,41.37,41.19,41.35,77200.0,23.3599,23.4563,23.3542,23.4449,77200.0
2006-02-14 14:10:00,41.35,41.42,41.19,41.35,125800.0,23.4449,23.4846,23.3542,23.4449,125800.0
2006-02-14 14:20:00,41.34,41.41,41.21,41.38,118000.0,23.4392,23.4789,23.3655,23.4619,118000.0
2006-02-14 14:30:00,41.36,41.47,41.26,41.28,97800.0,23.4506,23.513,23.3939,23.4052,97800.0
2006-02-14 14:40:00,41.29,41.46,41.26,41.46,127800.0,23.4109,23.5073,23.3939,23.5073,127800.0
2006-02-14 14:50:00,41.47,41.54,41.4,41.5,157400.0,23.513,23.5526,23.4733,23.53,157400.0
2006-02-14 15:00:00,41.5,41.5,41.29,41.29,106600.0,23.53,23.53,23.4109,23.4109,106600.0
2006-02-14 15:10:00,41.27,41.41,41.2,41.35,145400.0,23.3996,23.4789,23.3599,23.4449,145400.0
2006-02-14 15:20:00,41.34,41.37,41.28,41.29,137400.0,23.4392,23.4563,23.4052,23.4109,137400.0
2006-02-14 15:30:00,41.29,41.48,41.29,41.44,145800.0,23.4109,23.5186,23.4109,23.4959,145800.0
2006-02-14 15:40:00,41.43,41.53,41.27,41.28,138800.0,23.4903,23.547,23.3996,23.4052,138800.0
2006-02-14 15:50:00,41.28,41.4,41.27,41.37,187200.0,23.4052,23.4733,23.3996,23.4563,187200.0
2006-02-15 09:30:00,41.35,41.35,40.73,40.8,105200.0,23.4449,23.4449,23.0934,23.1331,105200.0
2006-02-15 09:40:00,40.81,41.1,40.5,40.72,144000.0,23.1387,23.3032,22.963,23.0877,144000.0
2006-02-15 09:50:00,40.72,40.93,40.58,40.88,187800.0,23.0877,23.2068,23.0083,23.1784,187800.0
2006-02-15 10:00:00,40.87,40.9,40.58,40.63,203000.0,23.1728,23.1898,23.0083,23.0367,203000.0
2006-02-15 10:10:00,40.7,40.88,40.65,40.85,271800.0,23.0764,23.1784,23.048,23.1614,271800.0
2006-02-15 10:20:00,40.85,41.06,40.76,40.85,229200.0,23.1614,23.2805,23.1104,23.1614,229200.0
2006-02-15 10:30:00,40.87,40.87,40.57,40.6,153600.0,23.1728,23.1728,23.0027,23.0197,153600.0
2006-02-15 10:40:00,40.6,40.71,40.55,40.67,114800.0,23.0197,23.082,22.9913,23.0594,114800.0
2006-02-15 10:50:00,40.7,40.8,40.59,40.76,119600.0,23.0764,23.1331,23.014,23.1104,119600.0
2006-02-15 11:00:00,40.74,40.76,40.58,40.64,104400.0,23.0991,23.1104,23.0083,23.0424,104400.0
2006-02-15 11:10:00,40.66,40.67,40.55,40.6,138600.0,23.0537,23.0594,22.9913,23.0197,138600.0
2006-02-15 11:20:00,40.58,40.58,40.41,40.48,152600.0,23.0083,23.0083,22.9119,22.9516,152600.0
2006-02-15 11:30:00,40.48,40.56,40.38,40.43,142800.0,22.9516,22.997,22.8949,22.9233,142800.0
2006-02-15 11:40:00,40.43,40.49,40.26,40.3,120600.0,22.9233,22.9573,22.8269,22.8496,120600.0
2006-02-15 11:50:00,40.3,40.58,40.28,40.57,103000.0,22.8496,23.0083,22.8382,23.0027,103000.0
2006-02-15 12:00:00,40.57,40.57,40.38,40.47,82200.0,23.0027,23.0027,22.8949,22.946,82200.0
2006-02-15 12:10:00,40.46,40.48,40.32,40.32,83800.0,22.9403,22.9516,22.8609,22.8609,83800.0
2006-02-15 12:20:00,40.32,40.32,40.0,40.0,172000.0,22.8609,22.8609,22.6795,22.6795,172000.0
2006-02-15 12:30:00,40.02,40.1,39.88,39.88,250000.0,22.6908,22.7362,22.6114,22.6114,250000.0
2006-02-15 12:40:00,39.88,39.98,39.8,39.86,180800.0,22.6114,22.6681,22.5661,22.6001,180800.0
2006-02-15 12:50:00,39.83,40.1,39.83,40.1,88000.0,22.5831,22.7362,22.5831,22.7362,88000.0
2006-02-15 13:00:00,40.09,40.17,40.02,40.04,111800.0,22.7305,22.7759,22.6908,22.7022,111800.0
2006-02-15 13:10:00,40.04,40.12,40.0,40.12,72600.0,22.7022,22.7475,22.6795,22.7475,72600.0
2006-02-15 13:20:00,40.12,40.18,40.06,40.16,30800.0,22.7475,22.7815,22.7135,22.7702,30800.0
2006-02-15 13:30:00,40.17,40.37,40.15,40.34,71800.0,22.7759,22.8893,22.7645,22.8723,71800.0
2006-02-15 13:40:00,40.33,40.38,40.29,40.33,34200.0,22.8666,22.8949,22.8439,22.8666,34200.0
2006-02-15 13:50:00,40.33,40.48,40.32,40.48,71400.0,22.8666,22.9516,22.8609,22.9516,71400.0
2006-02-15 14:00:00,40.46,40.6,40.43,40.57,92800.0,22.9403,23.0197,22.9233,23.0027,92800.0
2006-02-15 14:10:00,40.55,40.6,40.51,40.56,62200.0,22.9913,23.0197,22.9686,22.997,62200.0
2006-02-15 14:20:00,40.55,40.82,40.55,40.82,77800.0,22.9913,23.1444,22.9913,23.1444,77800.0
2006-02-15 14:30:00,40.82,40.91,40.67,40.77,156600.0,23.1444,23.1954,23.0594,23.1161,156600.0
2006-02-15 14:40:00,40.77,40.82,40.63,40.63,52200.0,23.1161,23.1444,23.0367,23.0367,52200.0
2006-02-15 14:50:00,40.63,40.88,40.43,40.65,119800.0,23.0367,23.1784,22.9233,23.048,119800.0
2006-02-15 15:00:00,40.65,40.65,40.38,40.53,86000.0,23.048,23.048,22.8949,22.98,86000.0
2006-02-15 15:10:00,40.53,40.56,40.46,40.46,72400.0,22.98,22.997,22.9403,22.9403,72400.0
2006-02-15 15:20:00,40.45,40.63,40.38,40.49,69200.0,22.9346,23.0367,22.8949,22.9573,69200.0
2006-02-15 15:30:00,40.47,40.6,40.47,40.59,75000.0,22.946,23.0197,22.946,23.014,75000.0
2006-02-15 15:40:00,40.6,40.66,40.46,40.46,116800.0,23.0197,23.0537,22.9403,22.9403,116800.0
2006-02-15 15:50:00,40.45,40.47,40.35,40.47,274200.0,22.9346,22.946,22.8779,22.946,274200.0
2006-02-16 09:30:00,40.7,41.37,40.63,41.33,160000.0,23.0764,23.4563,23.0367,23.4336,160000.0
2006-02-16 09:40:00,41.34,41.42,41.12,41.14,211000.0,23.4392,23.4846,23.3145,23.3258,211000.0
2006-02-16 09:50:00,41.15,41.15,40.83,40.99,259200.0,23.3315,23.3315,23.1501,23.2408,259200.0
2006-02-16 10:00:00,40.99,41.05,40.7,40.73,368400.0,23.2408,23.2748,23.0764,23.0934,368400.0
2006-02-16 10:10:00,40.74,40.83,40.65,40.73,210600.0,23.0991,23.1501,23.048,23.0934,210600.0
2006-02-16 10:20:00,40.71,40.8,40.6,40.68,212000.0,23.082,23.1331,23.0197,23.065,212000.0
2006-02-16 10:30:00,40.67,40.72,40.62,40.71,95400.0,23.0594,23.0877,23.031,23.082,95400.0
2006-02-16 10:40:00,40.73,40.9,40.72,40.9,151000.0,23.0934,23.1898,23.0877,23.1898,151000.0
2006-02-16 10:50:00,40.89,40.94,40.77,40.88,113000.0,23.1841,23.2125,23.1161,23.1784,113000.0
2006-02-16 11:00:00,40.92,41.0,40.88,40.98,110000.0,23.2011,23.2465,23.1784,23.2351,110000.0
2006-02-16 11:10:00,40.98,41.0,40.85,40.88,94800.0,23.2351,23.2465,23.1614,23.1784,94800.0
2006-02-16 11:20:00,40.88,41.01,40.88,41.01,89600.0,23.1784,23.2521,23.1784,23.2521,89600.0
2006-02-16 11:30:00,41.01,41.01,40.9,40.9,101200.0,23.2521,23.2521,23.1898,23.1898,101200.0
2006-02-16 11:40:00,40.9,41.01,40.88,40.99,70200.0,23.1898,23.2521,23.1784,23.2408,70200.0
2006-02-16 11:50:00,40.98,41.0,40.9,40.97,62000.0,23.2351,23.2465,23.1898,23.2295,62000.0
2006-02-16 12:00:00,40.97,41.1,40.94,41.1,102800.0,23.2295,23.3032,23.2125,23.3032,102800.0
2006-02-16 12:10:00,41.07,41.27,41.07,41.18,163800.0,23.2862,23.3996,23.2862,23.3485,163800.0
2006-02-16 12:20:00,41.21,41.35,41.18,41.35,119200.0,23.3655,23.4449,23.3485,23.4449,119200.0
2006-02-16 12:30:00,41.37,41.57,41.31,41.57,108000.0,23.4563,23.5697,23.4222,23.5697,108000.0
2006-02-16 12:40:00,41.57,41.67,41.55,41.63,154600.0,23.5697,23.6264,23.5583,23.6037,154600.0
2006-02-16 12:50:00,41.64,41.84,41.63,41.83,144200.0,23.6093,23.7227,23.6037,23.7171,144200.0
2006-02-16 13:00:00,41.83,41.85,41.74,41.74,118000.0,23.7171,23.7284,23.666,23.666,118000.0
2006-02-16 13:10:00,41.75,41.81,41.71,41.73,83600.0,23.6717,23.7057,23.649,23.6604,83600.0
2006-02-16 13:20:00,41.73,41.74,41.59,41.63,88000.0,23.6604,23.666,23.581,23.6037,88000.0
2006-02-16 13:30:00,41.63,41.76,41.56,41.67,170800.0,23.6037,23.6774,23.564,23.6264,170800.0
2006-02-16 13:40:00,41.65,41.79,41.61,41.79,93400.0,23.615,23.6944,23.5923,23.6944,93400.0
2006-02-16 13:50:00,41.78,41.79,41.63,41.74,69400.0,23.6887,23.6944,23.6037,23.666,69400.0
2006-02-16 14:00:00,41.75,41.79,41.71,41.73,63600.0,23.6717,23.6944,23.649,23.6604,63600.0
2006-02-16 14:10:00,41.71,41.72,41.49,41.49,133800.0,23.649,23.6547,23.5243,23.5243,133800.0
2006-02-16 14:20:00,41.48,41.51,41.38,41.5,204800.0,23.5186,23.5356,23.4619,23.53,204800.0
2006-02-16 14:30:00,41.5,41.63,41.48,41.57,129200.0,23.53,23.6037,23.5186,23.5697,129200.0
2006-02-16 14:40:00,41.59,41.7,41.55,41.6,111400.0,23.581,23.6434,23.5583,23.5867,111400.0
2006-02-16 14:50:00,41.6,41.82,41.58,41.81,103600.0,23.5867,23.7114,23.5753,23.7057,103600.0
2006-02-16 15:00:00,41.81,41.83,41.73,41.82,75600.0,23.7057,23.7171,23.6604,23.7114,75600.0
2006-02-16 15:10:00,41.81,41.85,41.72,41.73,103000.0,23.7057,23.7284,23.6547,23.6604,103000.0
2006-02-16 15:20:00,41.73,41.75,41.65,41.66,93800.0,23.6604,23.6717,23.615,23.6207,93800.0
2006-02-16 15:30:00,41.66,41.75,41.66,41.75,100200.0,23.6207,23.6717,23.6207,23.6717,100200.0
2006-02-16 15:40:00,41.74,41.85,41.74,41.81,175200.0,23.666,23.7284,23.666,23.7057,175200.0
2006-02-16 15:50:00,41.82,41.9,41.81,41.87,136600.0,23.7114,23.7568,23.7057,23.7397,136600.0
2006-02-17 09:30:00,41.88,41.89,41.51,41.75,244200.0,23.7454,23.7511,23.5356,23.6717,244200.0
2006-02-17 09:40:00,41.74,41.85,41.6,41.69,121200.0,23.666,23.7284,23.5867,23.6377,121200.0
2006-02-17 09:50:00,41.66,41.73,41.4,41.55,102600.0,23.6207,23.6604,23.4733,23.5583,102600.0
2006-02-17 10:00:00,41.56,41.57,41.3,41.3,124800.0,23.564,23.5697,23.4166,23.4166,124800.0
2006-02-17 10:10:00,41.34,41.47,41.23,41.43,110400.0,23.4392,23.513,23.3769,23.4903,110400.0
2006-02-17 10:20:00,41.46,41.48,41.38,41.43,110400.0,23.5073,23.5186,23.4619,23.4903,110400.0
2006-02-17 10:30:00,41.43,41.51,41.32,41.4,210400.0,23.4903,23.5356,23.4279,23.4733,210400.0
2006-02-17 10:40:00,41.4,41.47,41.37,41.47,67000.0,23.4733,23.513,23.4563,23.513,67000.0
2006-02-17 10:50:00,41.47,41.51,41.44,41.44,76800.0,23.513,23.5356,23.4959,23.4959,76800.0
2006-02-17 11:00:00,41.43,41.47,41.36,41.46,58200.0,23.4903,23.513,23.4506,23.5073,58200.0
2006-02-17 11:10:00,41.47,41.5,41.42,41.42,65400.0,23.513,23.53,23.4846,23.4846,65400.0
2006-02-17 11:20:00,41.42,41.55,41.35,41.54,163800.0,23.4846,23.5583,23.4449,23.5526,163800.0
2006-02-17 11:30:00,41.55,41.7,41.27,41.32,313800.0,23.5583,23.6434,23.3996,23.4279,313800.0
2006-02-17 11:40:00,41.32,41.33,41.06,41.29,111000.0,23.4279,23.4336,23.2805,23.4109,111000.0
2006-02-17 11:50:00,41.25,41.34,41.18,41.34,52400.0,23.3882,23.4392,23.3485,23.4392,52400.0
2006-02-17 12:00:00,41.35,41.5,41.35,41.49,91800.0,23.4449,23.53,23.4449,23.5243,91800.0
2006-02-17 12:10:00,41.49,41.5,41.48,41.49,37800.0,23.5243,23.53,23.5186,23.5243,37800.0
2006-02-17 12:20:00,41.48,41.49,41.41,41.42,39200.0,23.5186,23.5243,23.4789,23.4846,39200.0
2006-02-17 12:30:00,41.45,41.45,41.32,41.4,35400.0,23.5016,23.5016,23.4279,23.4733,35400.0
2006-02-17 12:40:00,41.42,41.56,41.42,41.51,27200.0,23.4846,23.564,23.4846,23.5356,27200.0
2006-02-17 12:50:00,41.51,41.55,41.47,41.54,40200.0,23.5356,23.5583,23.513,23.5526,40200.0
2006-02-17 13:00:00,41.56,41.63,41.56,41.58,22400.0,23.564,23.6037,23.564,23.5753,22400.0
2006-02-17 13:10:00,41.58,41.62,41.57,41.6,16000.0,23.5753,23.598,23.5697,23.5867,16000.0
2006-02-17 13:20:00,41.59,41.6,41.57,41.58,10000.0,23.581,23.5867,23.5697,23.5753,10000.0
2006-02-17 13:30:00,41.59,41.59,41.51,41.55,29400.0,23.581,23.581,23.5356,23.5583,29400.0
2006-02-17 13:40:00,41.55,41.59,41.52,41.53,13000.0,23.5583,23.581,23.5413,23.547,13000.0
2006-02-17 13:50:00,41.55,41.63,41.53,41.6,27000.0,23.5583,23.6037,23.547,23.5867,27000.0
2006-02-17 14:00:00,41.6,41.62,41.55,41.55,32000.0,23.5867,23.598,23.5583,23.5583,32000.0
2006-02-17 14:10:00,41.53,41.53,41.44,41.47,28200.0,23.547,23.547,23.4959,23.513,28200.0
2006-02-17 14:20:00,41.46,41.48,41.37,41.48,49600.0,23.5073,23.5186,23.4563,23.5186,49600.0
2006-02-17 14:30:00,41.47,41.51,41.43,41.43,37200.0,23.513,23.5356,23.4903,23.4903,37200.0
2006-02-17 14:40:00,41.42,41.42,41.29,41.29,40000.0,23.4846,23.4846,23.4109,23.4109,40000.0
2006-02-17 14:50:00,41.29,41.41,41.27,41.38,101600.0,23.4109,23.4789,23.3996,23.4619,101600.0
2006-02-17 15:00:00,41.38,41.4,41.35,41.37,56800.0,23.4619,23.4733,23.4449,23.4563,56800.0
2006-02-17 15:10:00,41.37,41.37,41.2,41.29,80000.0,23.4563,23.4563,23.3599,23.4109,80000.0
2006-02-17 15:20:00,41.29,41.29,41.17,41.24,57600.0,23.4109,23.4109,23.3429,23.3825,57600.0
2006-02-17 15:30:00,41.24,41.24,41.2,41.2,62000.0,23.3825,23.3825,23.3599,23.3599,62000.0
2006-02-17 15:40:00,41.2,41.22,41.17,41.18,58000.0,23.3599,23.3712,23.3429,23.3485,58000.0
2006-02-17 15:50:00,41.19,41.25,41.15,41.24,135000.0,23.3542,23.3882,23.3315,23.3825,135000.0
2006-02-21 09:30:00,41.33,41.88,41.33,41.88,227200.0,23.4336,23.7454,23.4336,23.7454,227200.0
2006-02-21 09:40:00,41.91,42.17,41.85,41.91,186600.0,23.7624,23.9098,23.7284,23.7624,186600.0
2006-02-21 09:50:00,41.91,41.91,41.67,41.72,188000.0,23.7624,23.7624,23.6264,23.6547,188000.0
2006-02-21 10:00:00,41.72,41.73,41.44,41.47,138600.0,23.6547,23.6604,23.4959,23.513,138600.0
2006-02-21 10:10:00,41.47,41.54,41.22,41.27,187000.0,23.513,23.5526,23.3712,23.3996,187000.0
2006-02-21 10:20:00,41.26,41.59,41.22,41.59,150000.0,23.3939,23.581,23.3712,23.581,150000.0
2006-02-21 10:30:00,41.61,41.84,41.61,41.71,199800.0,23.5923,23.7227,23.5923,23.649,199800.0
2006-02-21 10:40:00,41.72,41.85,41.68,41.73,118200.0,23.6547,23.7284,23.632,23.6604,118200.0
2006-02-21 10:50:00,41.7,41.77,41.62,41.68,62000.0,23.6434,23.683,23.598,23.632,62000.0
2006-02-21 11:00:00,41.68,41.77,41.65,41.75,73800.0,23.632,23.683,23.615,23.6717,73800.0
2006-02-21 11:10:00,41.77,41.92,41.77,41.79,141800.0,23.683,23.7681,23.683,23.6944,141800.0
2006-02-21 11:20:00,41.79,41.8,41.66,41.68,123000.0,23.6944,23.7001,23.6207,23.632,123000.0
2006-02-21 11:30:00,41.68,41.8,41.64,41.64,77600.0,23.632,23.7001,23.6093,23.6093,77600.0
2006-02-21 11:40:00,41.6,41.69,41.55,41.67,42600.0,23.5867,23.6377,23.5583,23.6264,42600.0
2006-02-21 11:50:00,41.7,41.71,41.6,41.6,61800.0,23.6434,23.649,23.5867,23.5867,61800.0
2006-02-21 12:00:00,41.6,41.7,41.55,41.7,61200.0,23.5867,23.6434,23.5583,23.6434,61200.0
2006-02-21 12:10:00,41.69,41.75,41.66,41.7,35600.0,23.6377,23.6717,23.6207,23.6434,35600.0
2006-02-21 12:20:00,41.71,41.79,41.7,41.79,66600.0,23.649,23.6944,23.6434,23.6944,66600.0
2006-02-21 12:30:00,41.77,41.77,41.69,41.73,38600.0,23.683,23.683,23.6377,23.6604,38600.0
2006-02-21 12:40:00,41.74,41.9,41.74,41.88,68400.0,23.666,23.7568,23.666,23.7454,68400.0
2006-02-21 12:50:00,41.9,41.98,41.85,41.85,52200.0,23.7568,23.8021,23.7284,23.7284,52200.0
2006-02-21 13:00:00,41.85,41.93,41.77,41.91,40800.0,23.7284,23.7738,23.683,23.7624,40800.0
2006-02-21 13:10:00,41.92,42.04,41.92,41.98,59400.0,23.7681,23.8361,23.7681,23.8021,59400.0
2006-02-21 13:20:00,41.96,42.1,41.96,42.08,71600.0,23.7908,23.8702,23.7908,23.8588,71600.0
2006-02-21 13:30:00,42.09,42.1,42.03,42.08,63000.0,23.8645,23.8702,23.8305,23.8588,63000.0
2006-02-21 13:40:00,42.08,42.12,42.05,42.1,48600.0,23.8588,23.8815,23.8418,23.8702,48600.0
2006-02-21 13:50:00,42.1,42.1,42.0,42.09,55200.0,23.8702,23.8702,23.8135,23.8645,55200.0
2006-02-21 14:00:00,42.09,42.16,42.03,42.13,107000.0,23.8645,23.9042,23.8305,23.8872,107000.0
2006-02-21 14:10:00,42.13,42.22,42.11,42.22,65000.0,23.8872,23.9382,23.8758,23.9382,65000.0
2006-02-21 14:20:00,42.22,42.22,42.08,42.13,57600.0,23.9382,23.9382,23.8588,23.8872,57600.0
2006-02-21 14:30:00,42.16,42.23,42.12,42.19,47000.0,23.9042,23.9439,23.8815,23.9212,47000.0
2006-02-21 14:40:00,42.19,42.19,42.08,42.17,63200.0,23.9212,23.9212,23.8588,23.9098,63200.0
2006-02-21 14:50:00,42.18,42.22,42.13,42.16,51600.0,23.9155,23.9382,23.8872,23.9042,51600.0
2006-02-21 15:00:00,42.16,42.19,42.12,42.18,51400.0,23.9042,23.9212,23.8815,23.9155,51400.0
2006-02-21 15:10:00,42.18,42.23,42.18,42.21,47200.0,23.9155,23.9439,23.9155,23.9325,47200.0
2006-02-21 15:20:00,42.21,42.35,42.18,42.27,90800.0,23.9325,24.0119,23.9155,23.9665,90800.0
2006-02-21 15:30:00,42.27,42.3,42.15,42.15,76800.0,23.9665,23.9836,23.8985,23.8985,76800.0
2006-02-21 15:40:00,42.15,42.2,42.13,42.17,81800.0,23.8985,23.9269,23.8872,23.9098,81800.0
2006-02-21 15:50:00,42.17,42.19,42.07,42.09,107400.0,23.9098,23.9212,23.8531,23.8645,107400.0
2006-02-22 09:30:00,42.09,42.21,41.85,42.17,205400.0,23.8645,23.9325,23.7284,23.9098,205400.0
2006-02-22 09:40:00,42.16,42.2,41.27,41.55,174800.0,23.9042,23.9269,23.3996,23.5583,174800.0
2006-02-22 09:50:00,41.55,41.71,41.42,41.71,96800.0,23.5583,23.649,23.4846,23.649,96800.0
2006-02-22 10:00:00,41.71,41.88,41.58,41.83,102200.0,23.649,23.7454,23.5753,23.7171,102200.0
2006-02-22 10:10:00,41.85,42.06,41.85,42.05,67600.0,23.7284,23.8475,23.7284,23.8418,67600.0
2006-02-22 10:20:00,42.08,42.29,42.08,42.13,119400.0,23.8588,23.9779,23.8588,23.8872,119400.0
2006-02-22 10:30:00,42.13,42.22,42.11,42.18,79800.0,23.8872,23.9382,23.8758,23.9155,79800.0
2006-02-22 10:40:00,42.16,42.17,41.93,41.93,55000.0,23.9042,23.9098,23.7738,23.7738,55000.0
2006-02-22 10:50:00,41.91,42.18,41.88,42.14,44400.0,23.7624,23.9155,23.7454,23.8928,44400.0
2006-02-22 11:00:00,42.12,42.23,42.1,42.22,34200.0,23.8815,23.9439,23.8702,23.9382,34200.0
2006-02-22 11:10:00,42.22,42.38,42.22,42.28,81600.0,23.9382,24.0289,23.9382,23.9722,81600.0
2006-02-22 11:20:00,42.26,42.58,42.26,42.52,87800.0,23.9609,24.1423,23.9609,24.1083,87800.0
2006-02-22 11:30:00,42.5,42.75,42.43,42.7,195800.0,24.097,24.2387,24.0573,24.2103,195800.0
2006-02-22 11:40:00,42.7,42.92,42.61,42.85,207400.0,24.2103,24.3351,24.1593,24.2954,207400.0
2006-02-22 11:50:00,42.88,42.88,42.76,42.79,110800.0,24.3124,24.3124,24.2444,24.2614,110800.0
2006-02-22 12:00:00,42.79,42.87,42.73,42.75,107800.0,24.2614,24.3067,24.2274,24.2387,107800.0
2006-02-22 12:10:00,42.76,42.85,42.73,42.75,89000.0,24.2444,24.2954,24.2274,24.2387,89000.0
2006-02-22 12:20:00,42.76,42.77,42.58,42.69,63800.0,24.2444,24.25,24.1423,24.2047,63800.0
2006-02-22 12:30:00,42.68,42.68,42.43,42.43,61200.0,24.199,24.199,24.0573,24.0573,61200.0
2006-02-22 12:40:00,42.45,42.63,42.45,42.59,72600.0,24.0686,24.1707,24.0686,24.148,72600.0
2006-02-22 12:50:00,42.6,42.66,42.57,42.65,32600.0,24.1536,24.1877,24.1366,24.182,32600.0
2006-02-22 13:00:00,42.68,42.77,42.68,42.77,73600.0,24.199,24.25,24.199,24.25,73600.0
2006-02-22 13:10:00,42.77,42.85,42.77,42.84,36800.0,24.25,24.2954,24.25,24.2897,36800.0
2006-02-22 13:20:00,42.84,42.84,42.75,42.79,23400.0,24.2897,24.2897,24.2387,24.2614,23400.0
2006-02-22 13:30:00,42.79,42.95,42.77,42.95,111400.0,24.2614,24.3521,24.25,24.3521,111400.0
2006-02-22 13:40:00,42.85,42.87,42.76,42.77,95800.0,24.2954,24.3067,24.2444,24.25,95800.0
2006-02-22 13:50:00,42.77,42.79,42.68,42.72,128200.0,24.25,24.2614,24.199,24.2217,128200.0
2006-02-22 14:00:00,42.74,42.78,42.65,42.74,59400.0,24.233,24.2557,24.182,24.233,59400.0
2006-02-22 14:10:00,42.74,42.79,42.74,42.76,32200.0,24.233,24.2614,24.233,24.2444,32200.0
2006-02-22 14:20:00,42.76,42.81,42.75,42.79,38400.0,24.2444,24.2727,24.2387,24.2614,38400.0
2006-02-22 14:30:00,42.77,42.8,42.75,42.77,110400.0,24.25,24.267,24.2387,24.25,110400.0
2006-02-22 14:40:00,42.77,42.84,42.76,42.79,62600.0,24.25,24.2897,24.2444,24.2614,62600.0
2006-02-22 14:50:00,42.79,42.85,42.79,42.82,52800.0,24.2614,24.2954,24.2614,24.2784,52800.0
2006-02-22 15:00:00,42.81,42.85,42.77,42.8,76400.0,24.2727,24.2954,24.25,24.267,76400.0
2006-02-22 15:10:00,42.8,42.81,42.68,42.74,81000.0,24.267,24.2727,24.199,24.233,81000.0
2006-02-22 15:20:00,42.74,42.77,42.64,42.65,54000.0,24.233,24.25,24.1763,24.182,54000.0
2006-02-22 15:30:00,42.67,42.76,42.65,42.68,68200.0,24.1933,24.2444,24.182,24.199,68200.0
2006-02-22 15:40:00,42.65,42.76,42.65,42.72,59800.0,24.182,24.2444,24.182,24.2217,59800.0
2006-02-22 15:50:00,42.72,42.75,42.7,42.72,91200.0,24.2217,24.2387,24.2103,24.2217,91200.0
2006-02-23 09:30:00,43.4,43.55,43.2,43.23,220400.0,24.6072,24.6923,24.4938,24.5109,220400.0
2006-02-23 09:40:00,43.22,43.35,42.85,43.02,222000.0,24.5052,24.5789,24.2954,24.3918,222000.0
2006-02-23 09:50:00,43.02,43.14,42.52,42.75,161400.0,24.3918,24.4598,24.1083,24.2387,161400.0
2006-02-23 10:00:00,42.74,43.1,42.68,43.05,110200.0,24.233,24.4371,24.199,24.4088,110200.0
2006-02-23 10:10:00,43.05,43.45,43.05,43.45,144400.0,24.4088,24.6356,24.4088,24.6356,144400.0
2006-02-23 10:20:00,43.45,43.72,43.39,43.72,314800.0,24.6356,24.7887,24.6016,24.7887,314800.0
2006-02-23 10:30:00,43.71,44.1,43.69,43.87,536800.0,24.783,25.0041,24.7717,24.8737,536800.0
2006-02-23 10:40:00,43.83,43.9,43.71,43.87,176600.0,24.851,24.8907,24.783,24.8737,176600.0
2006-02-23 10:50:00,43.87,44.1,43.82,43.91,259000.0,24.8737,25.0041,24.8454,24.8964,259000.0
2006-02-23 11:00:00,43.9,43.96,43.77,43.93,126200.0,24.8907,24.9248,24.817,24.9077,126200.0
2006-02-23 11:10:00,43.93,44.1,43.93,44.03,205200.0,24.9077,25.0041,24.9077,24.9644,205200.0
2006-02-23 11:20:00,44.04,44.34,44.04,44.3,208600.0,24.9701,25.1402,24.9701,25.1175,208600.0
2006-02-23 11:30:00,44.34,44.38,44.0,44.0,221600.0,25.1402,25.1629,24.9474,24.9474,221600.0
2006-02-23 11:40:00,43.99,44.09,43.84,43.84,109400.0,24.9418,24.9985,24.8567,24.8567,109400.0
2006-02-23 11:50:00,43.84,43.97,43.8,43.9,61200.0,24.8567,24.9304,24.834,24.8907,61200.0
2006-02-23 12:00:00,43.9,43.9,43.68,43.69,78800.0,24.8907,24.8907,24.766,24.7717,78800.0
2006-02-23 12:10:00,43.7,43.7,43.32,43.34,142600.0,24.7773,24.7773,24.5619,24.5732,142600.0
2006-02-23 12:20:00,43.35,43.42,43.3,43.32,74200.0,24.5789,24.6186,24.5505,24.5619,74200.0
2006-02-23 12:30:00,43.34,43.56,43.26,43.52,130800.0,24.5732,24.698,24.5279,24.6753,130800.0
2006-02-23 12:40:00,43.52,43.62,43.48,43.49,68000.0,24.6753,24.732,24.6526,24.6583,68000.0
2006-02-23 12:50:00,43.49,43.5,43.37,43.42,92000.0,24.6583,24.6639,24.5902,24.6186,92000.0
2006-02-23 13:00:00,43.44,43.66,43.44,43.58,83800.0,24.6299,24.7547,24.6299,24.7093,83800.0
2006-02-23 13:10:00,43.58,43.6,43.47,43.47,49400.0,24.7093,24.7206,24.6469,24.6469,49400.0
2006-02-23 13:20:00,43.45,43.47,43.32,43.37,62000.0,24.6356,24.6469,24.5619,24.5902,62000.0
2006-02-23 13:30:00,43.37,43.46,43.35,43.35,60800.0,24.5902,24.6413,24.5789,24.5789,60800.0
2006-02-23 13:40:00,43.35,43.44,43.33,43.38,47200.0,24.5789,24.6299,24.5675,24.5959,47200.0
2006-02-23 13:50:00,43.38,43.38,43.21,43.29,111200.0,24.5959,24.5959,24.4995,24.5449,111200.0
2006-02-23 14:00:00,43.28,43.34,43.23,43.32,84800.0,24.5392,24.5732,24.5109,24.5619,84800.0
2006-02-23 14:10:00,43.32,43.35,43.25,43.26,129600.0,24.5619,24.5789,24.5222,24.5279,129600.0
2006-02-23 14:20:00,43.27,43.33,43.2,43.26,78000.0,24.5335,24.5675,24.4938,24.5279,78000.0
2006-02-23 14:30:00,43.31,43.49,43.28,43.48,117000.0,24.5562,24.6583,24.5392,24.6526,117000.0
2006-02-23 14:40:00,43.49,43.52,43.42,43.44,123600.0,24.6583,24.6753,24.6186,24.6299,123600.0
2006-02-23 14:50:00,43.42,43.45,43.31,43.36,63000.0,24.6186,24.6356,24.5562,24.5846,63000.0
2006-02-23 15:00:00,43.36,43.41,43.3,43.35,59800.0,24.5846,24.6129,24.5505,24.5789,59800.0
2006-02-23 15:10:00,43.35,43.41,43.34,43.35,58200.0,24.5789,24.6129,24.5732,24.5789,58200.0
2006-02-23 15:20:00,43.35,43.36,43.27,43.32,81600.0,24.5789,24.5846,24.5335,24.5619,81600.0
2006-02-23 15:30:00,43.33,43.35,43.25,43.32,63200.0,24.5675,24.5789,24.5222,24.5619,63200.0
2006-02-23 15:40:00,43.32,43.34,43.07,43.1,158800.0,24.5619,24.5732,24.4201,24.4371,158800.0
2006-02-23 15:50:00,43.1,43.18,43.1,43.15,260400.0,24.4371,24.4825,24.4371,24.4655,260400.0
2006-02-24 09:30:00,42.93,43.52,42.93,43.52,143200.0,24.3408,24.6753,24.3408,24.6753,143200.0
2006-02-24 09:40:00,43.51,44.02,43.43,44.02,166000.0,24.6696,24.9588,24.6242,24.9588,166000.0
2006-02-24 09:50:00,44.0,44.02,43.68,43.73,91200.0,24.9474,24.9588,24.766,24.7943,91200.0
2006-02-24 10:00:00,43.73,43.78,43.39,43.4,104000.0,24.7943,24.8227,24.6016,24.6072,104000.0
2006-02-24 10:10:00,43.38,43.54,43.21,43.21,113400.0,24.5959,24.6866,24.4995,24.4995,113400.0
2006-02-24 10:20:00,43.21,43.24,42.91,43.09,160400.0,24.4995,24.5165,24.3294,24.4315,160400.0
2006-02-24 10:30:00,43.09,43.3,43.01,43.1,164600.0,24.4315,24.5505,24.3861,24.4371,164600.0
2006-02-24 10:40:00,43.08,43.31,43.08,43.26,109400.0,24.4258,24.5562,24.4258,24.5279,109400.0
2006-02-24 10:50:00,43.26,43.35,43.21,43.35,38200.0,24.5279,24.5789,24.4995,24.5789,38200.0
2006-02-24 11:00:00,43.34,43.37,43.19,43.27,52200.0,24.5732,24.5902,24.4882,24.5335,52200.0
2006-02-24 11:10:00,43.27,43.27,43.02,43.05,112600.0,24.5335,24.5335,24.3918,24.4088,112600.0
2006-02-24 11:20:00,43.02,43.17,43.0,43.13,90400.0,24.3918,24.4768,24.3804,24.4542,90400.0
2006-02-24 11:30:00,43.13,43.29,43.08,43.25,89600.0,24.4542,24.5449,24.4258,24.5222,89600.0
2006-02-24 11:40:00,43.25,43.3,43.15,43.18,104000.0,24.5222,24.5505,24.4655,24.4825,104000.0
2006-02-24 11:50:00,43.18,43.28,43.15,43.25,75800.0,24.4825,24.5392,24.4655,24.5222,75800.0
2006-02-24 12:00:00,43.25,43.27,43.17,43.22,107400.0,24.5222,24.5335,24.4768,24.5052,107400.0
2006-02-24 12:10:00,43.22,43.25,43.18,43.25,58400.0,24.5052,24.5222,24.4825,24.5222,58400.0
2006-02-24 12:20:00,43.27,43.3,43.22,43.27,55800.0,24.5335,24.5505,24.5052,24.5335,55800.0
2006-02-24 12:30:00,43.26,43.28,43.18,43.19,79000.0,24.5279,24.5392,24.4825,24.4882,79000.0
2006-02-24 12:40:00,43.19,43.22,43.1,43.2,82400.0,24.4882,24.5052,24.4371,24.4938,82400.0
2006-02-24 12:50:00,43.19,43.24,43.16,43.17,39200.0,24.4882,24.5165,24.4712,24.4768,39200.0
2006-02-24 13:00:00,43.17,43.27,43.17,43.27,38400.0,24.4768,24.5335,24.4768,24.5335,38400.0
2006-02-24 13:10:00,43.26,43.26,43.17,43.19,90600.0,24.5279,24.5279,24.4768,24.4882,90600.0
2006-02-24 13:20:00,43.19,43.26,43.13,43.13,45400.0,24.4882,24.5279,24.4542,24.4542,45400.0
2006-02-24 13:30:00,43.16,43.17,43.06,43.07,49000.0,24.4712,24.4768,24.4145,24.4201,49000.0
2006-02-24 13:40:00,43.07,43.1,42.99,43.04,96000.0,24.4201,24.4371,24.3748,24.4031,96000.0
2006-02-24 13:50:00,43.09,43.21,43.06,43.18,61400.0,24.4315,24.4995,24.4145,24.4825,61400.0
2006-02-24 14:00:00,43.18,43.27,43.15,43.26,43800.0,24.4825,24.5335,24.4655,24.5279,43800.0
2006-02-24 14:10:00,43.26,43.31,43.25,43.26,28800.0,24.5279,24.5562,24.5222,24.5279,28800.0
2006-02-24 14:20:00,43.27,43.3,43.25,43.29,36600.0,24.5335,24.5505,24.5222,24.5449,36600.0
2006-02-24 14:30:00,43.27,43.42,43.25,43.41,79800.0,24.5335,24.6186,24.5222,24.6129,79800.0
2006-02-24 14:40:00,43.42,43.52,43.4,43.43,100000.0,24.6186,24.6753,24.6072,24.6242,100000.0
2006-02-24 14:50:00,43.41,43.58,43.41,43.58,53800.0,24.6129,24.7093,24.6129,24.7093,53800.0
2006-02-24 15:00:00,43.57,43.62,43.38,43.38,31600.0,24.7036,24.732,24.5959,24.5959,31600.0
2006-02-24 15:10:00,43.38,43.46,43.38,43.42,33000.0,24.5959,24.6413,24.5959,24.6186,33000.0
2006-02-24 15:20:00,43.42,43.43,43.38,43.4,30400.0,24.6186,24.6242,24.5959,24.6072,30400.0
2006-02-24 15:30:00,43.4,43.41,43.35,43.38,56800.0,24.6072,24.6129,24.5789,24.5959,56800.0
2006-02-24 15:40:00,43.38,43.42,43.27,43.32,75200.0,24.5959,24.6186,24.5335,24.5619,75200.0
2006-02-24 15:50:00,43.32,43.36,43.29,43.35,105400.0,24.5619,24.5846,24.5449,24.5789,105400.0
2006-02-27 09:30:00,43.73,43.89,43.51,43.67,228000.0,24.7943,24.8851,24.6696,24.7603,228000.0
2006-02-27 09:40:00,43.65,43.74,43.45,43.63,212000.0,24.749,24.8,24.6356,24.7376,212000.0
2006-02-27 09:50:00,43.63,43.63,43.42,43.44,137400.0,24.7376,24.7376,24.6186,24.6299,137400.0
2006-02-27 10:00:00,43.43,43.61,43.17,43.17,192400.0,24.6242,24.7263,24.4768,24.4768,192400.0
2006-02-27 10:10:00,43.17,43.37,43.17,43.35,204400.0,24.4768,24.5902,24.4768,24.5789,204400.0
2006-02-27 10:20:00,43.38,43.57,43.3,43.57,200400.0,24.5959,24.7036,24.5505,24.7036,200400.0
2006-02-27 10:30:00,43.57,43.64,43.33,43.37,272200.0,24.7036,24.7433,24.5675,24.5902,272200.0
2006-02-27 10:40:00,43.38,43.52,43.35,43.39,125000.0,24.5959,24.6753,24.5789,24.6016,125000.0
2006-02-27 10:50:00,43.39,43.39,43.13,43.15,223800.0,24.6016,24.6016,24.4542,24.4655,223800.0
2006-02-27 11:00:00,43.15,43.35,43.08,43.31,220800.0,24.4655,24.5789,24.4258,24.5562,220800.0
2006-02-27 11:10:00,43.3,43.64,43.26,43.64,174800.0,24.5505,24.7433,24.5279,24.7433,174800.0
2006-02-27 11:20:00,43.64,43.65,43.43,43.61,152200.0,24.7433,24.749,24.6242,24.7263,152200.0
2006-02-27 11:30:00,43.6,43.68,43.51,43.62,90000.0,24.7206,24.766,24.6696,24.732,90000.0
2006-02-27 11:40:00,43.62,43.71,43.58,43.71,71800.0,24.732,24.783,24.7093,24.783,71800.0
2006-02-27 11:50:00,43.69,43.69,43.55,43.6,53400.0,24.7717,24.7717,24.6923,24.7206,53400.0
2006-02-27 12:00:00,43.61,43.68,43.59,43.67,35600.0,24.7263,24.766,24.715,24.7603,35600.0
2006-02-27 12:10:00,43.65,43.68,43.54,43.56,40000.0,24.749,24.766,24.6866,24.698,40000.0
2006-02-27 12:20:00,43.58,43.63,43.5,43.62,41400.0,24.7093,24.7376,24.6639,24.732,41400.0
2006-02-27 12:30:00,43.63,43.66,43.53,43.53,25000.0,24.7376,24.7547,24.6809,24.6809,25000.0
2006-02-27 12:40:00,43.52,43.52,43.43,43.43,55600.0,24.6753,24.6753,24.6242,24.6242,55600.0
2006-02-27 12:50:00,43.44,43.47,43.4,43.45,46200.0,24.6299,24.6469,24.6072,24.6356,46200.0
2006-02-27 13:00:00,43.46,43.5,43.42,43.47,41800.0,24.6413,24.6639,24.6186,24.6469,41800.0
2006-02-27 13:10:00,43.48,43.57,43.45,43.55,29200.0,24.6526,24.7036,24.6356,24.6923,29200.0
2006-02-27 13:20:00,43.55,43.55,43.45,43.53,27800.0,24.6923,24.6923,24.6356,24.6809,27800.0
2006-02-27 13:30:00,43.57,43.65,43.55,43.58,58800.0,24.7036,24.749,24.6923,24.7093,58800.0
2006-02-27 13:40:00,43.58,43.6,43.5,43.5,30000.0,24.7093,24.7206,24.6639,24.6639,30000.0
2006-02-27 13:50:00,43.52,43.58,43.5,43.58,36400.0,24.6753,24.7093,24.6639,24.7093,36400.0
2006-02-27 14:00:00,43.58,43.65,43.42,43.47,51200.0,24.7093,24.749,24.6186,24.6469,51200.0
2006-02-27 14:10:00,43.47,43.56,43.43,43.52,52400.0,24.6469,24.698,24.6242,24.6753,52400.0
2006-02-27 14:20:00,43.52,43.52,43.42,43.45,77800.0,24.6753,24.6753,24.6186,24.6356,77800.0
2006-02-27 14:30:00,43.46,43.49,43.43,43.45,74000.0,24.6413,24.6583,24.6242,24.6356,74000.0
2006-02-27 14:40:00,43.45,43.58,43.43,43.56,55600.0,24.6356,24.7093,24.6242,24.698,55600.0
2006-02-27 14:50:00,43.57,43.57,43.45,43.52,54200.0,24.7036,24.7036,24.6356,24.6753,54200.0
2006-02-27 15:00:00,43.54,43.65,43.51,43.63,64200.0,24.6866,24.749,24.6696,24.7376,64200.0
2006-02-27 15:10:00,43.62,43.62,43.48,43.49,55600.0,24.732,24.732,24.6526,24.6583,55600.0
2006-02-27 15:20:00,43.49,43.51,43.46,43.51,78600.0,24.6583,24.6696,24.6413,24.6696,78600.0
2006-02-27 15:30:00,43.51,43.54,43.49,43.49,97000.0,24.6696,24.6866,24.6583,24.6583,97000.0
2006-02-27 15:40:00,43.49,43.52,43.42,43.49,103000.0,24.6583,24.6753,24.6186,24.6583,103000.0
2006-02-27 15:50:00,43.49,43.52,43.45,43.48,337800.0,24.6583,24.6753,24.6356,24.6526,337800.0
2006-02-28 09:30:00,43.2,43.44,43.09,43.13,199000.0,24.4938,24.6299,24.4315,24.4542,199000.0
2006-02-28 09:40:00,43.12,43.45,43.02,43.25,145400.0,24.4485,24.6356,24.3918,24.5222,145400.0
2006-02-28 09:50:00,43.28,43.42,43.21,43.3,91400.0,24.5392,24.6186,24.4995,24.5505,91400.0
2006-02-28 10:00:00,43.3,43.34,42.85,42.85,158600.0,24.5505,24.5732,24.2954,24.2954,158600.0
2006-02-28 10:10:00,42.85,43.03,42.79,42.92,157800.0,24.2954,24.3975,24.2614,24.3351,157800.0
2006-02-28 10:20:00,42.92,43.1,42.83,42.83,105600.0,24.3351,24.4371,24.2841,24.2841,105600.0
2006-02-28 10:30:00,42.82,42.88,42.63,42.77,137400.0,24.2784,24.3124,24.1707,24.25,137400.0
2006-02-28 10:40:00,42.79,42.88,42.68,42.72,126800.0,24.2614,24.3124,24.199,24.2217,126800.0
2006-02-28 10:50:00,42.71,42.79,42.63,42.63,78200.0,24.216,24.2614,24.1707,24.1707,78200.0
2006-02-28 11:00:00,42.63,42.67,42.57,42.66,97000.0,24.1707,24.1933,24.1366,24.1877,97000.0
2006-02-28 11:10:00,42.67,42.8,42.59,42.76,96000.0,24.1933,24.267,24.148,24.2444,96000.0
2006-02-28 11:20:00,42.74,42.77,42.65,42.67,53600.0,24.233,24.25,24.182,24.1933,53600.0
2006-02-28 11:30:00,42.66,42.87,42.65,42.86,54400.0,24.1877,24.3067,24.182,24.3011,54400.0
2006-02-28 11:40:00,42.86,42.93,42.71,42.8,61400.0,24.3011,24.3408,24.216,24.267,61400.0
2006-02-28 11:50:00,42.8,42.85,42.77,42.77,51400.0,24.267,24.2954,24.25,24.25,51400.0
2006-02-28 12:00:00,42.77,42.8,42.73,42.76,35000.0,24.25,24.267,24.2274,24.2444,35000.0
2006-02-28 12:10:00,42.77,42.79,42.73,42.75,37400.0,24.25,24.2614,24.2274,24.2387,37400.0
2006-02-28 12:20:00,42.75,42.77,42.72,42.74,22200.0,24.2387,24.25,24.2217,24.233,22200.0
2006-02-28 12:30:00,42.74,42.77,42.68,42.68,51200.0,24.233,24.25,24.199,24.199,51200.0
2006-02-28 12:40:00,42.68,42.82,42.68,42.75,41400.0,24.199,24.2784,24.199,24.2387,41400.0
2006-02-28 12:50:00,42.74,42.77,42.62,42.62,45200.0,24.233,24.25,24.165,24.165,45200.0
2006-02-28 13:00:00,42.63,42.83,42.63,42.73,46200.0,24.1707,24.2841,24.1707,24.2274,46200.0
2006-02-28 13:10:00,42.72,42.72,42.6,42.62,19000.0,24.2217,24.2217,24.1536,24.165,19000.0
2006-02-28 13:20:00,42.62,42.7,42.6,42.69,39000.0,24.165,24.2103,24.1536,24.2047,39000.0
2006-02-28 13:30:00,42.7,42.8,42.68,42.68,124200.0,24.2103,24.267,24.199,24.199,124200.0
2006-02-28 13:40:00,42.66,42.67,42.6,42.63,56200.0,24.1877,24.1933,24.1536,24.1707,56200.0
2006-02-28 13:50:00,42.63,42.75,42.62,42.7,66000.0,24.1707,24.2387,24.165,24.2103,66000.0
2006-02-28 14:00:00,42.69,42.71,42.62,42.66,48600.0,24.2047,24.216,24.165,24.1877,48600.0
2006-02-28 14:10:00,42.66,42.67,42.53,42.53,54600.0,24.1877,24.1933,24.114,24.114,54600.0
2006-02-28 14:20:00,42.54,42.54,42.43,42.48,99200.0,24.1196,24.1196,24.0573,24.0856,99200.0
2006-02-28 14:30:00,42.47,42.59,42.45,42.54,56400.0,24.0799,24.148,24.0686,24.1196,56400.0
2006-02-28 14:40:00,42.54,42.59,42.44,42.46,44800.0,24.1196,24.148,24.0629,24.0743,44800.0
2006-02-28 14:50:00,42.45,42.48,42.38,42.41,49800.0,24.0686,24.0856,24.0289,24.0459,49800.0
2006-02-28 15:00:00,42.41,42.53,42.38,42.38,60600.0,24.0459,24.114,24.0289,24.0289,60600.0
2006-02-28 15:10:00,42.38,42.7,42.35,42.66,86000.0,24.0289,24.2103,24.0119,24.1877,86000.0
2006-02-28 15:20:00,42.66,42.74,42.63,42.74,94000.0,24.1877,24.233,24.1707,24.233,94000.0
2006-02-28 15:30:00,42.73,42.85,42.69,42.81,123600.0,24.2274,24.2954,24.2047,24.2727,123600.0
2006-02-28 15:40:00,42.82,42.95,42.8,42.9,195600.0,24.2784,24.3521,24.267,24.3237,195600.0
2006-02-28 15:50:00,42.9,43.01,42.9,43.0,276600.0,24.3237,24.3861,24.3237,24.3804,276600.0
2006-03-01 09:30:00,43.15,43.46,43.13,43.41,211000.0,24.4655,24.6413,24.4542,24.6129,211000.0
2006-03-01 09:40:00,43.41,43.48,43.25,43.27,143800.0,24.6129,24.6526,24.5222,24.5335,143800.0
2006-03-01 09:50:00,43.3,43.4,43.07,43.07,139200.0,24.5505,24.6072,24.4201,24.4201,139200.0
2006-03-01 10:00:00,43.07,43.3,43.01,43.2,148600.0,24.4201,24.5505,24.3861,24.4938,148600.0
2006-03-01 10:10:00,43.2,43.2,42.98,43.18,207400.0,24.4938,24.4938,24.3691,24.4825,207400.0
2006-03-01 10:20:00,43.17,43.18,43.03,43.03,125600.0,24.4768,24.4825,24.3975,24.3975,125600.0
2006-03-01 10:30:00,43.0,43.11,42.85,43.06,211000.0,24.3804,24.4428,24.2954,24.4145,211000.0
2006-03-01 10:40:00,43.06,43.48,43.0,43.45,199400.0,24.4145,24.6526,24.3804,24.6356,199400.0
2006-03-01 10:50:00,43.44,43.55,43.27,43.38,163800.0,24.6299,24.6923,24.5335,24.5959,163800.0
2006-03-01 11:00:00,43.38,43.63,43.33,43.6,88200.0,24.5959,24.7376,24.5675,24.7206,88200.0
2006-03-01 11:10:00,43.6,43.8,43.6,43.74,104000.0,24.7206,24.834,24.7206,24.8,104000.0
2006-03-01 11:20:00,43.76,43.84,43.67,43.67,81000.0,24.8114,24.8567,24.7603,24.7603,81000.0
2006-03-01 11:30:00,43.69,43.81,43.21,43.76,80600.0,24.7717,24.8397,24.4995,24.8114,80600.0
2006-03-01 11:40:00,43.77,43.78,43.53,43.57,61000.0,24.817,24.8227,24.6809,24.7036,61000.0
2006-03-01 11:50:00,43.6,43.67,43.43,43.52,70600.0,24.7206,24.7603,24.6242,24.6753,70600.0
2006-03-01 12:00:00,43.51,43.56,43.42,43.43,76000.0,24.6696,24.698,24.6186,24.6242,76000.0
2006-03-01 12:10:00,43.43,43.43,43.27,43.31,30400.0,24.6242,24.6242,24.5335,24.5562,30400.0
2006-03-01 12:20:00,43.31,43.35,43.26,43.3,25000.0,24.5562,24.5789,24.5279,24.5505,25000.0
2006-03-01 12:30:00,43.29,43.54,43.28,43.54,26400.0,24.5449,24.6866,24.5392,24.6866,26400.0
2006-03-01 12:40:00,43.55,43.74,43.54,43.65,50000.0,24.6923,24.8,24.6866,24.749,50000.0
2006-03-01 12:50:00,43.67,43.71,43.54,43.6,24800.0,24.7603,24.783,24.6866,24.7206,24800.0
2006-03-01 13:00:00,43.6,43.65,43.58,43.62,36400.0,24.7206,24.749,24.7093,24.732,36400.0
2006-03-01 13:10:00,43.62,43.62,43.46,43.5,33600.0,24.732,24.732,24.6413,24.6639,33600.0
2006-03-01 13:20:00,43.49,43.57,43.49,43.55,19400.0,24.6583,24.7036,24.6583,24.6923,19400.0
2006-03-01 13:30:00,43.55,43.55,43.45,43.46,27200.0,24.6923,24.6923,24.6356,24.6413,27200.0
2006-03-01 13:40:00,43.46,43.46,43.36,43.39,31600.0,24.6413,24.6413,24.5846,24.6016,31600.0
2006-03-01 13:50:00,43.4,43.48,43.37,43.48,34400.0,24.6072,24.6526,24.5902,24.6526,34400.0
2006-03-01 14:00:00,43.48,43.67,43.41,43.65,36000.0,24.6526,24.7603,24.6129,24.749,36000.0
2006-03-01 14:10:00,43.65,43.74,43.6,43.71,65200.0,24.749,24.8,24.7206,24.783,65200.0
2006-03-01 14:20:00,43.71,43.78,43.63,43.71,57800.0,24.783,24.8227,24.7376,24.783,57800.0
2006-03-01 14:30:00,43.7,43.72,43.62,43.67,47200.0,24.7773,24.7887,24.732,24.7603,47200.0
2006-03-01 14:40:00,43.67,43.76,43.66,43.66,56600.0,24.7603,24.8114,24.7547,24.7547,56600.0
2006-03-01 14:50:00,43.67,43.75,43.66,43.7,34400.0,24.7603,24.8057,24.7547,24.7773,34400.0
2006-03-01 15:00:00,43.7,43.76,43.69,43.76,28400.0,24.7773,24.8114,24.7717,24.8114,28400.0
2006-03-01 15:10:00,43.77,43.87,43.76,43.8,89000.0,24.817,24.8737,24.8114,24.834,89000.0
2006-03-01 15:20:00,43.8,43.98,43.8,43.87,101000.0,24.834,24.9361,24.834,24.8737,101000.0
2006-03-01 15:30:00,43.87,43.9,43.84,43.84,78400.0,24.8737,24.8907,24.8567,24.8567,78400.0
2006-03-01 15:40:00,43.84,43.84,43.67,43.67,112200.0,24.8567,24.8567,24.7603,24.7603,112200.0
2006-03-01 15:50:00,43.68,43.75,43.6,43.74,172800.0,24.766,24.8057,24.7206,24.8,172800.0
2006-03-02 09:30:00,43.75,43.76,43.48,43.5,116600.0,24.8057,24.8114,24.6526,24.6639,116600.0
2006-03-02 09:40:00,43.5,43.66,43.45,43.5,74200.0,24.6639,24.7547,24.6356,24.6639,74200.0
2006-03-02 09:50:00,43.49,43.58,43.2,43.21,75000.0,24.6583,24.7093,24.4938,24.4995,75000.0
2006-03-02 10:00:00,43.21,43.5,43.21,43.38,96000.0,24.4995,24.6639,24.4995,24.5959,96000.0
2006-03-02 10:10:00,43.38,43.62,43.38,43.58,103200.0,24.5959,24.732,24.5959,24.7093,103200.0
2006-03-02 10:20:00,43.58,43.63,43.43,43.63,57000.0,24.7093,24.7376,24.6242,24.7376,57000.0
2006-03-02 10:30:00,43.6,43.79,43.53,43.79,64000.0,24.7206,24.8284,24.6809,24.8284,64000.0
2006-03-02 10:40:00,43.79,44.11,43.73,44.0,119200.0,24.8284,25.0098,24.7943,24.9474,119200.0
2006-03-02 10:50:00,43.96,44.13,43.88,44.06,99200.0,24.9248,25.0211,24.8794,24.9815,99200.0
2006-03-02 11:00:00,44.08,44.25,44.06,44.22,109400.0,24.9928,25.0892,24.9815,25.0722,109400.0
2006-03-02 11:10:00,44.21,44.31,44.15,44.15,93400.0,25.0665,25.1232,25.0325,25.0325,93400.0
2006-03-02 11:20:00,44.16,44.2,44.08,44.18,54800.0,25.0381,25.0608,24.9928,25.0495,54800.0
2006-03-02 11:30:00,44.15,44.23,44.0,44.0,48000.0,25.0325,25.0778,24.9474,24.9474,48000.0
2006-03-02 11:40:00,44.0,44.1,43.94,43.99,70000.0,24.9474,25.0041,24.9134,24.9418,70000.0
2006-03-02 11:50:00,43.99,44.08,43.96,44.08,38400.0,24.9418,24.9928,24.9248,24.9928,38400.0
2006-03-02 12:00:00,44.08,44.14,43.94,43.94,52000.0,24.9928,25.0268,24.9134,24.9134,52000.0
2006-03-02 12:10:00,43.94,44.12,43.88,44.1,57000.0,24.9134,25.0155,24.8794,25.0041,57000.0
2006-03-02 12:20:00,44.09,44.09,43.83,43.83,52200.0,24.9985,24.9985,24.851,24.851,52200.0
2006-03-02 12:30:00,43.83,43.93,43.77,43.85,73600.0,24.851,24.9077,24.817,24.8624,73600.0
2006-03-02 12:40:00,43.85,44.05,43.85,44.02,156000.0,24.8624,24.9758,24.8624,24.9588,156000.0
2006-03-02 12:50:00,44.02,44.04,43.93,44.01,29400.0,24.9588,24.9701,24.9077,24.9531,29400.0
2006-03-02 13:00:00,44.01,44.1,43.95,44.08,35000.0,24.9531,25.0041,24.9191,24.9928,35000.0
2006-03-02 13:10:00,44.12,44.18,44.04,44.06,54000.0,25.0155,25.0495,24.9701,24.9815,54000.0
2006-03-02 13:20:00,44.05,44.15,43.99,44.13,51600.0,24.9758,25.0325,24.9418,25.0211,51600.0
2006-03-02 13:30:00,44.13,44.15,44.08,44.12,27200.0,25.0211,25.0325,24.9928,25.0155,27200.0
2006-03-02 13:40:00,44.12,44.15,44.09,44.15,18800.0,25.0155,25.0325,24.9985,25.0325,18800.0
2006-03-02 13:50:00,44.15,44.24,44.15,44.18,34200.0,25.0325,25.0835,25.0325,25.0495,34200.0
2006-03-02 14:00:00,44.17,44.24,44.15,44.18,53200.0,25.0438,25.0835,25.0325,25.0495,53200.0
2006-03-02 14:10:00,44.18,44.35,44.18,44.35,79200.0,25.0495,25.1459,25.0495,25.1459,79200.0
2006-03-02 14:20:00,44.35,44.35,44.27,44.33,63200.0,25.1459,25.1459,25.1005,25.1345,63200.0
2006-03-02 14:30:00,44.32,44.49,44.28,44.49,67600.0,25.1289,25.2253,25.1062,25.2253,67600.0
2006-03-02 14:40:00,44.47,44.55,44.44,44.49,86600.0,25.2139,25.2593,25.1969,25.2253,86600.0
2006-03-02 14:50:00,44.5,44.5,44.37,44.42,54400.0,25.2309,25.2309,25.1572,25.1856,54400.0
2006-03-02 15:00:00,44.43,44.54,44.41,44.43,124200.0,25.1912,25.2536,25.1799,25.1912,124200.0
2006-03-02 15:10:00,44.45,44.5,44.38,44.38,66200.0,25.2026,25.2309,25.1629,25.1629,66200.0
2006-03-02 15:20:00,44.39,44.45,44.34,44.42,38400.0,25.1686,25.2026,25.1402,25.1856,38400.0
2006-03-02 15:30:00,44.42,44.49,44.27,44.44,68200.0,25.1856,25.2253,25.1005,25.1969,68200.0
2006-03-02 15:40:00,44.43,44.44,44.35,44.38,48800.0,25.1912,25.1969,25.1459,25.1629,48800.0
2006-03-02 15:50:00,44.39,44.55,44.39,44.51,150800.0,25.1686,25.2593,25.1686,25.2366,150800.0
2006-03-03 09:30:00,44.6,44.85,44.35,44.68,190200.0,25.2876,25.4294,25.1459,25.333,190200.0
2006-03-03 09:40:00,44.66,44.66,44.4,44.55,242200.0,25.3216,25.3216,25.1742,25.2593,242200.0
2006-03-03 09:50:00,44.55,44.77,44.55,44.72,318000.0,25.2593,25.384,25.2593,25.3557,318000.0
2006-03-03 10:00:00,44.69,44.78,44.43,44.48,215000.0,25.3387,25.3897,25.1912,25.2196,215000.0
2006-03-03 10:10:00,44.48,44.63,44.45,44.55,170200.0,25.2196,25.3046,25.2026,25.2593,170200.0
2006-03-03 10:20:00,44.55,44.66,44.55,44.57,158800.0,25.2593,25.3216,25.2593,25.2706,158800.0
2006-03-03 10:30:00,44.59,44.65,44.48,44.55,126800.0,25.282,25.316,25.2196,25.2593,126800.0
2006-03-03 10:40:00,44.54,44.63,44.54,44.58,65000.0,25.2536,25.3046,25.2536,25.2763,65000.0
2006-03-03 10:50:00,44.57,44.57,44.16,44.18,224800.0,25.2706,25.2706,25.0381,25.0495,224800.0
2006-03-03 11:00:00,44.18,44.19,43.87,43.91,312200.0,25.0495,25.0552,24.8737,24.8964,312200.0
2006-03-03 11:10:00,43.91,44.02,43.78,43.81,176400.0,24.8964,24.9588,24.8227,24.8397,176400.0
2006-03-03 11:20:00,43.78,43.83,43.66,43.71,150800.0,24.8227,24.851,24.7547,24.783,150800.0
2006-03-03 11:30:00,43.74,43.82,43.57,43.73,114600.0,24.8,24.8454,24.7036,24.7943,114600.0
2006-03-03 11:40:00,43.71,43.9,43.71,43.83,91600.0,24.783,24.8907,24.783,24.851,91600.0
2006-03-03 11:50:00,43.84,43.92,43.74,43.87,94600.0,24.8567,24.9021,24.8,24.8737,94600.0
2006-03-03 12:00:00,43.88,44.06,43.85,43.88,105400.0,24.8794,24.9815,24.8624,24.8794,105400.0
2006-03-03 12:10:00,43.87,43.88,43.77,43.82,49400.0,24.8737,24.8794,24.817,24.8454,49400.0
2006-03-03 12:20:00,43.81,43.99,43.81,43.96,76800.0,24.8397,24.9418,24.8397,24.9248,76800.0
2006-03-03 12:30:00,43.93,44.07,43.87,44.06,74200.0,24.9077,24.9871,24.8737,24.9815,74200.0
2006-03-03 12:40:00,44.06,44.2,44.06,44.2,103800.0,24.9815,25.0608,24.9815,25.0608,103800.0
2006-03-03 12:50:00,44.21,44.32,44.19,44.2,135800.0,25.0665,25.1289,25.0552,25.0608,135800.0
2006-03-03 13:00:00,44.2,44.27,44.18,44.2,52800.0,25.0608,25.1005,25.0495,25.0608,52800.0
2006-03-03 13:10:00,44.21,44.34,44.19,44.34,56800.0,25.0665,25.1402,25.0552,25.1402,56800.0
2006-03-03 13:20:00,44.34,44.37,44.3,44.37,59600.0,25.1402,25.1572,25.1175,25.1572,59600.0
2006-03-03 13:30:00,44.38,44.41,44.34,44.38,47600.0,25.1629,25.1799,25.1402,25.1629,47600.0
2006-03-03 13:40:00,44.38,44.4,44.34,44.39,49800.0,25.1629,25.1742,25.1402,25.1686,49800.0
2006-03-03 13:50:00,44.4,44.5,44.38,44.38,68800.0,25.1742,25.2309,25.1629,25.1629,68800.0
2006-03-03 14:00:00,44.37,44.47,44.34,44.43,85800.0,25.1572,25.2139,25.1402,25.1912,85800.0
2006-03-03 14:10:00,44.41,44.42,44.32,44.33,40200.0,25.1799,25.1856,25.1289,25.1345,40200.0
2006-03-03 14:20:00,44.33,44.42,44.32,44.39,32600.0,25.1345,25.1856,25.1289,25.1686,32600.0
2006-03-03 14:30:00,44.4,44.47,44.35,44.46,54000.0,25.1742,25.2139,25.1459,25.2082,54000.0
2006-03-03 14:40:00,44.44,44.48,44.34,44.38,37000.0,25.1969,25.2196,25.1402,25.1629,37000.0
2006-03-03 14:50:00,44.36,44.38,44.31,44.32,30400.0,25.1515,25.1629,25.1232,25.1289,30400.0
2006-03-03 15:00:00,44.33,44.38,44.09,44.13,63400.0,25.1345,25.1629,24.9985,25.0211,63400.0
2006-03-03 15:10:00,44.13,44.3,44.13,44.23,60400.0,25.0211,25.1175,25.0211,25.0778,60400.0
2006-03-03 15:20:00,44.24,44.26,44.1,44.1,354400.0,25.0835,25.0948,25.0041,25.0041,354400.0
2006-03-03 15:30:00,44.1,44.13,43.97,43.97,141400.0,25.0041,25.0211,24.9304,24.9304,141400.0
2006-03-03 15:40:00,43.96,43.96,43.72,43.82,264800.0,24.9248,24.9248,24.7887,24.8454,264800.0
2006-03-03 15:50:00,43.82,43.9,43.75,43.85,228600.0,24.8454,24.8907,24.8057,24.8624,228600.0
2006-03-06 09:30:00,44.7,45.35,44.7,45.24,477000.0,25.3443,25.7129,25.3443,25.6505,477000.0
2006-03-06 09:40:00,45.2,45.57,45.15,45.5,460200.0,25.6278,25.8376,25.5995,25.7979,460200.0
2006-03-06 09:50:00,45.5,45.77,45.48,45.7,615600.0,25.7979,25.951,25.7866,25.9113,615600.0
2006-03-06 10:00:00,45.69,45.93,45.6,45.84,346200.0,25.9056,26.0417,25.8546,25.9907,346200.0
2006-03-06 10:10:00,45.89,45.95,45.82,45.94,396000.0,26.019,26.0531,25.9793,26.0474,396000.0
2006-03-06 10:20:00,45.94,46.1,45.74,45.74,384200.0,26.0474,26.1381,25.934,25.934,384200.0
2006-03-06 10:30:00,45.74,45.88,45.61,45.84,300800.0,25.934,26.0134,25.8603,25.9907,300800.0
2006-03-06 10:40:00,45.84,45.87,45.51,45.55,249600.0,25.9907,26.0077,25.8036,25.8263,249600.0
2006-03-06 10:50:00,45.55,45.67,45.35,45.6,378600.0,25.8263,25.8943,25.7129,25.8546,378600.0
2006-03-06 11:00:00,45.59,45.8,45.58,45.72,116200.0,25.8489,25.968,25.8433,25.9226,116200.0
2006-03-06 11:10:00,45.73,45.82,45.58,45.66,115400.0,25.9283,25.9793,25.8433,25.8886,115400.0
2006-03-06 11:20:00,45.68,45.73,45.51,45.62,208000.0,25.9,25.9283,25.8036,25.866,208000.0
2006-03-06 11:30:00,45.6,45.82,45.59,45.77,121400.0,25.8546,25.9793,25.8489,25.951,121400.0
2006-03-06 11:40:00,45.76,45.8,45.62,45.66,81800.0,25.9453,25.968,25.866,25.8886,81800.0
2006-03-06 11:50:00,45.66,45.68,45.53,45.61,93800.0,25.8886,25.9,25.8149,25.8603,93800.0
2006-03-06 12:00:00,45.6,45.6,45.39,45.39,176800.0,25.8546,25.8546,25.7355,25.7355,176800.0
2006-03-06 12:10:00,45.39,45.45,45.34,45.43,155400.0,25.7355,25.7696,25.7072,25.7582,155400.0
2006-03-06 12:20:00,45.41,45.52,45.35,45.35,93400.0,25.7469,25.8093,25.7129,25.7129,93400.0
2006-03-06 12:30:00,45.35,45.35,45.22,45.3,170000.0,25.7129,25.7129,25.6392,25.6845,170000.0
2006-03-06 12:40:00,45.3,45.32,45.06,45.16,199400.0,25.6845,25.6959,25.5484,25.6051,199400.0
2006-03-06 12:50:00,45.13,45.3,45.12,45.22,168800.0,25.5881,25.6845,25.5825,25.6392,168800.0
2006-03-06 13:00:00,45.24,45.32,45.11,45.12,124000.0,25.6505,25.6959,25.5768,25.5825,124000.0
2006-03-06 13:10:00,45.12,45.14,44.91,44.97,112600.0,25.5825,25.5938,25.4634,25.4974,112600.0
2006-03-06 13:20:00,44.97,44.98,44.77,44.8,121800.0,25.4974,25.5031,25.384,25.401,121800.0
2006-03-06 13:30:00,44.77,44.79,44.55,44.58,166000.0,25.384,25.3954,25.2593,25.2763,166000.0
2006-03-06 13:40:00,44.58,44.75,44.58,44.59,92200.0,25.2763,25.3727,25.2763,25.282,92200.0
2006-03-06 13:50:00,44.6,44.78,44.57,44.76,75200.0,25.2876,25.3897,25.2706,25.3783,75200.0
2006-03-06 14:00:00,44.76,44.76,44.35,44.44,138200.0,25.3783,25.3783,25.1459,25.1969,138200.0
2006-03-06 14:10:00,44.42,44.57,44.38,44.54,144800.0,25.1856,25.2706,25.1629,25.2536,144800.0
2006-03-06 14:20:00,44.54,44.62,44.48,44.52,85600.0,25.2536,25.299,25.2196,25.2423,85600.0
2006-03-06 14:30:00,44.52,44.81,44.52,44.67,77400.0,25.2423,25.4067,25.2423,25.3273,77400.0
2006-03-06 14:40:00,44.68,44.7,44.52,44.58,60000.0,25.333,25.3443,25.2423,25.2763,60000.0
2006-03-06 14:50:00,44.58,44.78,44.57,44.73,63400.0,25.2763,25.3897,25.2706,25.3613,63400.0
2006-03-06 15:00:00,44.73,44.95,44.68,44.83,93800.0,25.3613,25.4861,25.333,25.418,93800.0
2006-03-06 15:10:00,44.84,45.05,44.82,45.0,92200.0,25.4237,25.5428,25.4124,25.5144,92200.0
2006-03-06 15:20:00,45.0,45.1,44.96,45.02,98000.0,25.5144,25.5711,25.4917,25.5258,98000.0
2006-03-06 15:30:00,45.02,45.06,44.9,44.92,88800.0,25.5258,25.5484,25.4577,25.4691,88800.0
2006-03-06 15:40:00,44.92,44.98,44.88,44.97,83400.0,25.4691,25.5031,25.4464,25.4974,83400.0
2006-03-06 15:50:00,44.96,45.02,44.95,44.98,166400.0,25.4917,25.5258,25.4861,25.5031,166400.0
2006-03-07 09:30:00,44.9,44.9,44.38,44.38,242600.0,25.4577,25.4577,25.1629,25.1629,242600.0
2006-03-07 09:40:00,44.38,44.49,44.24,44.27,215400.0,25.1629,25.2253,25.0835,25.1005,215400.0
2006-03-07 09:50:00,44.27,44.44,44.27,44.37,210600.0,25.1005,25.1969,25.1005,25.1572,210600.0
2006-03-07 10:00:00,44.38,44.67,44.38,44.6,152600.0,25.1629,25.3273,25.1629,25.2876,152600.0
2006-03-07 10:10:00,44.62,44.79,44.51,44.74,95000.0,25.299,25.3954,25.2366,25.367,95000.0
2006-03-07 10:20:00,44.72,44.74,44.58,44.69,209200.0,25.3557,25.367,25.2763,25.3387,209200.0
2006-03-07 10:30:00,44.7,44.72,44.58,44.67,100400.0,25.3443,25.3557,25.2763,25.3273,100400.0
2006-03-07 10:40:00,44.67,44.7,44.46,44.56,90600.0,25.3273,25.3443,25.2082,25.2649,90600.0
2006-03-07 10:50:00,44.54,44.64,44.49,44.52,103800.0,25.2536,25.3103,25.2253,25.2423,103800.0
2006-03-07 11:00:00,44.52,44.79,44.48,44.79,127400.0,25.2423,25.3954,25.2196,25.3954,127400.0
2006-03-07 11:10:00,44.8,44.83,44.65,44.82,97800.0,25.401,25.418,25.316,25.4124,97800.0
2006-03-07 11:20:00,44.83,44.93,44.83,44.88,181000.0,25.418,25.4747,25.418,25.4464,181000.0
2006-03-07 11:30:00,44.88,44.88,44.66,44.67,59000.0,25.4464,25.4464,25.3216,25.3273,59000.0
2006-03-07 11:40:00,44.69,44.73,44.63,44.7,69000.0,25.3387,25.3613,25.3046,25.3443,69000.0
2006-03-07 11:50:00,44.7,44.72,44.45,44.49,124600.0,25.3443,25.3557,25.2026,25.2253,124600.0
2006-03-07 12:00:00,44.49,44.54,44.41,44.45,109600.0,25.2253,25.2536,25.1799,25.2026,109600.0
2006-03-07 12:10:00,44.43,44.54,44.43,44.47,74400.0,25.1912,25.2536,25.1912,25.2139,74400.0
2006-03-07 12:20:00,44.46,44.54,44.44,44.45,56000.0,25.2082,25.2536,25.1969,25.2026,56000.0
2006-03-07 12:30:00,44.47,44.47,44.3,44.31,72200.0,25.2139,25.2139,25.1175,25.1232,72200.0
2006-03-07 12:40:00,44.3,44.42,44.17,44.2,91600.0,25.1175,25.1856,25.0438,25.0608,91600.0
2006-03-07 12:50:00,44.19,44.2,44.0,44.0,144800.0,25.0552,25.0608,24.9474,24.9474,144800.0
2006-03-07 13:00:00,43.99,44.06,43.81,43.82,183000.0,24.9418,24.9815,24.8397,24.8454,183000.0
2006-03-07 13:10:00,43.82,43.87,43.7,43.82,112800.0,24.8454,24.8737,24.7773,24.8454,112800.0
2006-03-07 13:20:00,43.85,43.98,43.79,43.81,51600.0,24.8624,24.9361,24.8284,24.8397,51600.0
2006-03-07 13:30:00,43.82,43.92,43.74,43.78,95800.0,24.8454,24.9021,24.8,24.8227,95800.0
2006-03-07 13:40:00,43.8,43.86,43.72,43.81,67600.0,24.834,24.8681,24.7887,24.8397,67600.0
2006-03-07 13:50:00,43.81,44.09,43.79,44.09,153800.0,24.8397,24.9985,24.8284,24.9985,153800.0
2006-03-07 14:00:00,44.08,44.2,43.95,43.97,146800.0,24.9928,25.0608,24.9191,24.9304,146800.0
2006-03-07 14:10:00,43.97,43.97,43.77,43.78,93600.0,24.9304,24.9304,24.817,24.8227,93600.0
2006-03-07 14:20:00,43.79,43.91,43.76,43.77,106600.0,24.8284,24.8964,24.8114,24.817,106600.0
2006-03-07 14:30:00,43.76,43.79,43.68,43.74,98800.0,24.8114,24.8284,24.766,24.8,98800.0
2006-03-07 14:40:00,43.74,43.87,43.74,43.84,53000.0,24.8,24.8737,24.8,24.8567,53000.0
2006-03-07 14:50:00,43.8,43.99,43.8,43.91,100000.0,24.834,24.9418,24.834,24.8964,100000.0
2006-03-07 15:00:00,43.91,44.04,43.88,43.93,91600.0,24.8964,24.9701,24.8794,24.9077,91600.0
2006-03-07 15:10:00,43.94,43.96,43.76,43.8,90600.0,24.9134,24.9248,24.8114,24.834,90600.0
2006-03-07 15:20:00,43.79,43.88,43.76,43.87,90000.0,24.8284,24.8794,24.8114,24.8737,90000.0
2006-03-07 15:30:00,43.87,43.94,43.77,43.91,183200.0,24.8737,24.9134,24.817,24.8964,183200.0
2006-03-07 15:40:00,43.91,43.94,43.81,43.85,270600.0,24.8964,24.9134,24.8397,24.8624,270600.0
2006-03-07 15:50:00,43.85,43.93,43.82,43.93,249600.0,24.8624,24.9077,24.8454,24.9077,249600.0
2006-03-08 09:30:00,43.69,43.88,43.34,43.4,311000.0,24.7717,24.8794,24.5732,24.6072,311000.0
2006-03-08 09:40:00,43.4,43.4,43.1,43.25,179800.0,24.6072,24.6072,24.4371,24.5222,179800.0
2006-03-08 09:50:00,43.26,43.3,42.98,43.16,239200.0,24.5279,24.5505,24.3691,24.4712,239200.0
2006-03-08 10:00:00,43.16,43.54,43.1,43.48,325600.0,24.4712,24.6866,24.4371,24.6526,325600.0
2006-03-08 10:10:00,43.48,43.77,43.35,43.65,212600.0,24.6526,24.817,24.5789,24.749,212600.0
2006-03-08 10:20:00,43.67,43.8,43.56,43.6,211000.0,24.7603,24.834,24.698,24.7206,211000.0
2006-03-08 10:30:00,43.66,44.21,43.66,44.21,205400.0,24.7547,25.0665,24.7547,25.0665,205400.0
2006-03-08 10:40:00,44.18,44.32,43.93,43.93,323600.0,25.0495,25.1289,24.9077,24.9077,323600.0
2006-03-08 10:50:00,43.93,44.33,43.9,44.33,228600.0,24.9077,25.1345,24.8907,25.1345,228600.0
2006-03-08 11:00:00,44.34,44.37,44.01,44.04,182800.0,25.1402,25.1572,24.9531,24.9701,182800.0
2006-03-08 11:10:00,44.04,44.2,43.99,44.17,367200.0,24.9701,25.0608,24.9418,25.0438,367200.0
2006-03-08 11:20:00,44.13,44.16,43.99,44.01,98600.0,25.0211,25.0381,24.9418,24.9531,98600.0
2006-03-08 11:30:00,44.01,44.13,43.92,44.05,130400.0,24.9531,25.0211,24.9021,24.9758,130400.0
2006-03-08 11:40:00,44.04,44.07,43.74,43.82,159000.0,24.9701,24.9871,24.8,24.8454,159000.0
2006-03-08 11:50:00,43.82,43.82,43.45,43.55,250600.0,24.8454,24.8454,24.6356,24.6923,250600.0
2006-03-08 12:00:00,43.53,43.65,43.44,43.5,176600.0,24.6809,24.749,24.6299,24.6639,176600.0
2006-03-08 12:10:00,43.51,43.58,43.31,43.32,122600.0,24.6696,24.7093,24.5562,24.5619,122600.0
2006-03-08 12:20:00,43.32,43.6,43.29,43.6,104800.0,24.5619,24.7206,24.5449,24.7206,104800.0
2006-03-08 12:30:00,43.6,43.72,43.5,43.54,117600.0,24.7206,24.7887,24.6639,24.6866,117600.0
2006-03-08 12:40:00,43.54,43.6,43.47,43.55,127800.0,24.6866,24.7206,24.6469,24.6923,127800.0
2006-03-08 12:50:00,43.54,43.75,43.52,43.71,137000.0,24.6866,24.8057,24.6753,24.783,137000.0
2006-03-08 13:00:00,43.71,43.96,43.7,43.88,161200.0,24.783,24.9248,24.7773,24.8794,161200.0
2006-03-08 13:10:00,43.88,43.88,43.61,43.68,51600.0,24.8794,24.8794,24.7263,24.766,51600.0
2006-03-08 13:20:00,43.69,43.71,43.61,43.71,41600.0,24.7717,24.783,24.7263,24.783,41600.0
2006-03-08 13:30:00,43.72,43.72,43.59,43.6,34400.0,24.7887,24.7887,24.715,24.7206,34400.0
2006-03-08 13:40:00,43.6,43.6,43.44,43.52,73200.0,24.7206,24.7206,24.6299,24.6753,73200.0
2006-03-08 13:50:00,43.52,43.52,43.41,43.47,36200.0,24.6753,24.6753,24.6129,24.6469,36200.0
2006-03-08 14:00:00,43.47,43.73,43.43,43.66,235800.0,24.6469,24.7943,24.6242,24.7547,235800.0
2006-03-08 14:10:00,43.7,43.79,43.63,43.74,110200.0,24.7773,24.8284,24.7376,24.8,110200.0
2006-03-08 14:20:00,43.74,43.83,43.74,43.76,261000.0,24.8,24.851,24.8,24.8114,261000.0
2006-03-08 14:30:00,43.77,44.07,43.75,44.07,208600.0,24.817,24.9871,24.8057,24.9871,208600.0
2006-03-08 14:40:00,44.07,44.32,44.03,44.25,177000.0,24.9871,25.1289,24.9644,25.0892,177000.0
2006-03-08 14:50:00,44.24,44.3,44.16,44.16,133000.0,25.0835,25.1175,25.0381,25.0381,133000.0
2006-03-08 15:00:00,44.15,44.58,44.11,44.52,174200.0,25.0325,25.2763,25.0098,25.2423,174200.0
2006-03-08 15:10:00,44.54,44.55,44.43,44.51,157000.0,25.2536,25.2593,25.1912,25.2366,157000.0
2006-03-08 15:20:00,44.51,44.54,44.44,44.52,99200.0,25.2366,25.2536,25.1969,25.2423,99200.0
2006-03-08 15:30:00,44.52,44.54,44.29,44.3,100600.0,25.2423,25.2536,25.1119,25.1175,100600.0
2006-03-08 15:40:00,44.3,44.47,44.3,44.45,107200.0,25.1175,25.2139,25.1175,25.2026,107200.0
2006-03-08 15:50:00,44.46,44.52,44.4,44.4,205000.0,25.2082,25.2423,25.1742,25.1742,205000.0
2006-03-09 09:30:00,45.24,45.85,45.24,45.72,583600.0,25.6505,25.9964,25.6505,25.9226,583600.0
2006-03-09 09:40:00,45.65,45.87,45.57,45.87,344800.0,25.883,26.0077,25.8376,26.0077,344800.0
2006-03-09 09:50:00,45.87,45.88,45.58,45.85,299200.0,26.0077,26.0134,25.8433,25.9964,299200.0
2006-03-09 10:00:00,45.85,45.99,45.78,45.9,229200.0,25.9964,26.0757,25.9567,26.0247,229200.0
2006-03-09 10:10:00,45.9,45.96,45.66,45.74,198600.0,26.0247,26.0587,25.8886,25.934,198600.0
2006-03-09 10:20:00,45.74,45.8,45.63,45.7,220800.0,25.934,25.968,25.8716,25.9113,220800.0
2006-03-09 10:30:00,45.7,45.83,45.63,45.72,113800.0,25.9113,25.985,25.8716,25.9226,113800.0
2006-03-09 10:40:00,45.74,45.74,45.52,45.52,165800.0,25.934,25.934,25.8093,25.8093,165800.0
2006-03-09 10:50:00,45.52,45.55,45.38,45.38,274200.0,25.8093,25.8263,25.7299,25.7299,274200.0
2006-03-09 11:00:00,45.38,45.6,45.36,45.59,141600.0,25.7299,25.8546,25.7185,25.8489,141600.0
2006-03-09 11:10:00,45.57,45.6,45.43,45.45,192400.0,25.8376,25.8546,25.7582,25.7696,192400.0
2006-03-09 11:20:00,45.44,45.55,45.33,45.55,106800.0,25.7639,25.8263,25.7015,25.8263,106800.0
2006-03-09 11:30:00,45.55,45.6,45.43,45.43,129600.0,25.8263,25.8546,25.7582,25.7582,129600.0
2006-03-09 11:40:00,45.44,45.5,45.4,45.43,80200.0,25.7639,25.7979,25.7412,25.7582,80200.0
2006-03-09 11:50:00,45.43,45.5,45.37,45.42,79200.0,25.7582,25.7979,25.7242,25.7526,79200.0
2006-03-09 12:00:00,45.42,45.44,45.2,45.26,236400.0,25.7526,25.7639,25.6278,25.6618,236400.0
2006-03-09 12:10:00,45.24,45.35,45.18,45.27,188800.0,25.6505,25.7129,25.6165,25.6675,188800.0
2006-03-09 12:20:00,45.27,45.41,45.27,45.38,66400.0,25.6675,25.7469,25.6675,25.7299,66400.0
2006-03-09 12:30:00,45.41,45.41,45.23,45.24,54800.0,25.7469,25.7469,25.6448,25.6505,54800.0
2006-03-09 12:40:00,45.23,45.26,45.16,45.16,99000.0,25.6448,25.6618,25.6051,25.6051,99000.0
2006-03-09 12:50:00,45.16,45.19,45.06,45.19,102200.0,25.6051,25.6221,25.5484,25.6221,102200.0
2006-03-09 13:00:00,45.19,45.22,45.15,45.21,97600.0,25.6221,25.6392,25.5995,25.6335,97600.0
2006-03-09 13:10:00,45.21,45.39,45.2,45.38,128600.0,25.6335,25.7355,25.6278,25.7299,128600.0
2006-03-09 13:20:00,45.38,45.42,45.21,45.21,166400.0,25.7299,25.7526,25.6335,25.6335,166400.0
2006-03-09 13:30:00,45.22,45.23,45.16,45.2,67600.0,25.6392,25.6448,25.6051,25.6278,67600.0
2006-03-09 13:40:00,45.23,45.31,45.21,45.23,39400.0,25.6448,25.6902,25.6335,25.6448,39400.0
2006-03-09 13:50:00,45.23,45.29,45.21,45.28,44600.0,25.6448,25.6788,25.6335,25.6732,44600.0
2006-03-09 14:00:00,45.29,45.48,45.27,45.45,147400.0,25.6788,25.7866,25.6675,25.7696,147400.0
2006-03-09 14:10:00,45.45,45.56,45.43,45.47,137800.0,25.7696,25.8319,25.7582,25.7809,137800.0
2006-03-09 14:20:00,45.47,45.5,45.28,45.29,92000.0,25.7809,25.7979,25.6732,25.6788,92000.0
2006-03-09 14:30:00,45.29,45.42,45.24,45.32,136600.0,25.6788,25.7526,25.6505,25.6959,136600.0
2006-03-09 14:40:00,45.33,45.33,45.16,45.24,96000.0,25.7015,25.7015,25.6051,25.6505,96000.0
2006-03-09 14:50:00,45.25,45.4,45.25,45.32,90000.0,25.6562,25.7412,25.6562,25.6959,90000.0
2006-03-09 15:00:00,45.29,45.32,45.02,45.04,192400.0,25.6788,25.6959,25.5258,25.5371,192400.0
2006-03-09 15:10:00,45.04,45.17,45.01,45.08,149000.0,25.5371,25.6108,25.5201,25.5598,149000.0
2006-03-09 15:20:00,45.09,45.23,45.09,45.15,87000.0,25.5654,25.6448,25.5654,25.5995,87000.0
2006-03-09 15:30:00,45.13,45.18,45.08,45.09,108200.0,25.5881,25.6165,25.5598,25.5654,108200.0
2006-03-09 15:40:00,45.09,45.15,45.05,45.07,182000.0,25.5654,25.5995,25.5428,25.5541,182000.0
2006-03-09 15:50:00,45.06,45.11,45.06,45.1,234200.0,25.5484,25.5768,25.5484,25.5711,234200.0
2006-03-10 09:30:00,46.25,46.74,46.24,46.6,811600.0,26.2232,26.501,26.2175,26.4216,811600.0
2006-03-10 09:40:00,46.57,46.6,46.04,46.12,582800.0,26.4046,26.4216,26.1041,26.1494,582800.0
2006-03-10 09:50:00,46.02,46.33,46.01,46.29,432600.0,26.0927,26.2685,26.0871,26.2458,432600.0
2006-03-10 10:00:00,46.32,46.32,45.81,46.02,482000.0,26.2628,26.2628,25.9737,26.0927,482000.0
2006-03-10 10:10:00,46.02,46.3,45.9,46.27,356000.0,26.0927,26.2515,26.0247,26.2345,356000.0
2006-03-10 10:20:00,46.3,46.48,46.22,46.4,392600.0,26.2515,26.3536,26.2061,26.3082,392600.0
2006-03-10 10:30:00,46.38,46.54,46.38,46.49,323600.0,26.2969,26.3876,26.2969,26.3592,323600.0
2006-03-10 10:40:00,46.49,46.59,46.45,46.51,308200.0,26.3592,26.4159,26.3365,26.3706,308200.0
2006-03-10 10:50:00,46.52,46.6,46.47,46.53,236800.0,26.3762,26.4216,26.3479,26.3819,236800.0
2006-03-10 11:00:00,46.54,46.55,46.38,46.52,163200.0,26.3876,26.3932,26.2969,26.3762,163200.0
2006-03-10 11:10:00,46.55,46.58,46.49,46.5,113800.0,26.3932,26.4103,26.3592,26.3649,113800.0
2006-03-10 11:20:00,46.51,46.56,46.36,46.53,117000.0,26.3706,26.3989,26.2855,26.3819,117000.0
2006-03-10 11:30:00,46.56,46.57,46.43,46.55,92800.0,26.3989,26.4046,26.3252,26.3932,92800.0
2006-03-10 11:40:00,46.55,46.7,46.5,46.7,181000.0,26.3932,26.4783,26.3649,26.4783,181000.0
2006-03-10 11:50:00,46.69,46.74,46.65,46.72,150800.0,26.4726,26.501,26.4499,26.4896,150800.0
2006-03-10 12:00:00,46.73,46.95,46.73,46.95,292200.0,26.4953,26.62,26.4953,26.62,292200.0
2006-03-10 12:10:00,46.91,46.96,46.8,46.86,174800.0,26.5974,26.6257,26.535,26.569,174800.0
2006-03-10 12:20:00,46.85,46.92,46.8,46.87,92800.0,26.5633,26.603,26.535,26.5747,92800.0
2006-03-10 12:30:00,46.88,47.1,46.87,47.05,206000.0,26.5804,26.7051,26.5747,26.6767,206000.0
2006-03-10 12:40:00,47.03,47.06,46.98,46.98,99600.0,26.6654,26.6824,26.6371,26.6371,99600.0
2006-03-10 12:50:00,47.0,47.02,46.92,46.95,89000.0,26.6484,26.6597,26.603,26.62,89000.0
2006-03-10 13:00:00,46.95,46.99,46.93,46.99,35600.0,26.62,26.6427,26.6087,26.6427,35600.0
2006-03-10 13:10:00,46.97,47.06,46.97,47.01,52600.0,26.6314,26.6824,26.6314,26.6541,52600.0
2006-03-10 13:20:00,47.0,47.02,46.94,46.96,55800.0,26.6484,26.6597,26.6144,26.6257,55800.0
2006-03-10 13:30:00,46.96,46.99,46.85,46.98,86400.0,26.6257,26.6427,26.5633,26.6371,86400.0
2006-03-10 13:40:00,46.99,47.01,46.93,47.01,58000.0,26.6427,26.6541,26.6087,26.6541,58000.0
2006-03-10 13:50:00,47.02,47.09,47.0,47.09,67200.0,26.6597,26.6994,26.6484,26.6994,67200.0
2006-03-10 14:00:00,47.1,47.32,47.07,47.21,165600.0,26.7051,26.8298,26.6881,26.7675,165600.0
2006-03-10 14:10:00,47.22,47.35,47.16,47.32,77400.0,26.7731,26.8468,26.7391,26.8298,77400.0
2006-03-10 14:20:00,47.33,47.37,47.23,47.23,145800.0,26.8355,26.8582,26.7788,26.7788,145800.0
2006-03-10 14:30:00,47.2,47.35,47.15,47.35,128200.0,26.7618,26.8468,26.7334,26.8468,128200.0
2006-03-10 14:40:00,47.35,47.47,47.23,47.25,183200.0,26.8468,26.9149,26.7788,26.7901,183200.0
2006-03-10 14:50:00,47.24,47.39,47.13,47.16,127800.0,26.7845,26.8695,26.7221,26.7391,127800.0
2006-03-10 15:00:00,47.13,47.13,46.9,46.99,270200.0,26.7221,26.7221,26.5917,26.6427,270200.0
2006-03-10 15:10:00,46.99,47.24,46.99,47.22,133800.0,26.6427,26.7845,26.6427,26.7731,133800.0
2006-03-10 15:20:00,47.21,47.37,47.13,47.35,184800.0,26.7675,26.8582,26.7221,26.8468,184800.0
2006-03-10 15:30:00,47.35,47.35,47.27,47.31,176200.0,26.8468,26.8468,26.8015,26.8242,176200.0
2006-03-10 15:40:00,47.31,47.4,47.23,47.39,245800.0,26.8242,26.8752,26.7788,26.8695,245800.0
2006-03-10 15:50:00,47.39,47.57,46.75,47.54,379600.0,26.8695,26.9716,26.5066,26.9546,379600.0
2006-03-13 09:30:00,48.0,48.02,47.68,47.68,421600.0,27.2154,27.2267,27.0339,27.0339,421600.0
2006-03-13 09:40:00,47.68,47.68,47.19,47.19,276600.0,27.0339,27.0339,26.7561,26.7561,276600.0
2006-03-13 09:50:00,47.17,47.33,47.06,47.16,281200.0,26.7448,26.8355,26.6824,26.7391,281200.0
2006-03-13 10:00:00,47.17,47.33,47.05,47.05,377000.0,26.7448,26.8355,26.6767,26.6767,377000.0
2006-03-13 10:10:00,47.05,47.4,47.04,47.28,233200.0,26.6767,26.8752,26.6711,26.8071,233200.0
2006-03-13 10:20:00,47.26,47.26,46.7,46.7,225200.0,26.7958,26.7958,26.4783,26.4783,225200.0
2006-03-13 10:30:00,46.72,46.92,46.68,46.86,394400.0,26.4896,26.603,26.467,26.569,394400.0
2006-03-13 10:40:00,46.85,46.88,46.57,46.62,255400.0,26.5633,26.5804,26.4046,26.4329,255400.0
2006-03-13 10:50:00,46.62,46.72,46.5,46.51,204800.0,26.4329,26.4896,26.3649,26.3706,204800.0
2006-03-13 11:00:00,46.51,46.65,46.46,46.57,315400.0,26.3706,26.4499,26.3422,26.4046,315400.0
2006-03-13 11:10:00,46.57,46.71,46.56,46.63,163000.0,26.4046,26.484,26.3989,26.4386,163000.0
2006-03-13 11:20:00,46.63,46.65,46.54,46.64,174400.0,26.4386,26.4499,26.3876,26.4443,174400.0
2006-03-13 11:30:00,46.64,46.64,46.5,46.63,122800.0,26.4443,26.4443,26.3649,26.4386,122800.0
2006-03-13 11:40:00,46.63,46.69,46.59,46.68,89000.0,26.4386,26.4726,26.4159,26.467,89000.0
2006-03-13 11:50:00,46.66,46.66,46.49,46.62,101200.0,26.4556,26.4556,26.3592,26.4329,101200.0
2006-03-13 12:00:00,46.62,46.71,46.51,46.71,206800.0,26.4329,26.484,26.3706,26.484,206800.0
2006-03-13 12:10:00,46.72,46.79,46.64,46.7,125200.0,26.4896,26.5293,26.4443,26.4783,125200.0
2006-03-13 12:20:00,46.69,46.69,46.52,46.59,61200.0,26.4726,26.4726,26.3762,26.4159,61200.0
2006-03-13 12:30:00,46.59,46.63,46.51,46.56,83800.0,26.4159,26.4386,26.3706,26.3989,83800.0
2006-03-13 12:40:00,46.59,46.59,46.51,46.51,62800.0,26.4159,26.4159,26.3706,26.3706,62800.0
2006-03-13 12:50:00,46.51,46.52,46.33,46.48,124200.0,26.3706,26.3762,26.2685,26.3536,124200.0
2006-03-13 13:00:00,46.48,46.48,46.26,46.27,108400.0,26.3536,26.3536,26.2288,26.2345,108400.0
2006-03-13 13:10:00,46.26,46.33,46.05,46.18,152400.0,26.2288,26.2685,26.1098,26.1835,152400.0
2006-03-13 13:20:00,46.15,46.3,46.06,46.3,207200.0,26.1665,26.2515,26.1154,26.2515,207200.0
2006-03-13 13:30:00,46.29,46.3,46.21,46.27,167800.0,26.2458,26.2515,26.2005,26.2345,167800.0
2006-03-13 13:40:00,46.27,46.3,46.21,46.27,114400.0,26.2345,26.2515,26.2005,26.2345,114400.0
2006-03-13 13:50:00,46.29,46.39,46.18,46.24,143800.0,26.2458,26.3025,26.1835,26.2175,143800.0
2006-03-13 14:00:00,46.24,46.27,46.06,46.13,150200.0,26.2175,26.2345,26.1154,26.1551,150200.0
2006-03-13 14:10:00,46.13,46.26,46.09,46.1,124400.0,26.1551,26.2288,26.1324,26.1381,124400.0
2006-03-13 14:20:00,46.08,46.1,45.96,45.99,159400.0,26.1268,26.1381,26.0587,26.0757,159400.0
2006-03-13 14:30:00,45.99,46.26,45.96,46.21,223800.0,26.0757,26.2288,26.0587,26.2005,223800.0
2006-03-13 14:40:00,46.18,46.24,46.02,46.02,98200.0,26.1835,26.2175,26.0927,26.0927,98200.0
2006-03-13 14:50:00,46.01,46.15,45.99,46.13,205800.0,26.0871,26.1665,26.0757,26.1551,205800.0
2006-03-13 15:00:00,46.15,46.31,46.13,46.13,255600.0,26.1665,26.2572,26.1551,26.1551,255600.0
2006-03-13 15:10:00,46.13,46.36,46.12,46.34,138600.0,26.1551,26.2855,26.1494,26.2742,138600.0
2006-03-13 15:20:00,46.33,46.34,46.13,46.3,167600.0,26.2685,26.2742,26.1551,26.2515,167600.0
2006-03-13 15:30:00,46.29,46.5,46.26,46.4,199600.0,26.2458,26.3649,26.2288,26.3082,199600.0
2006-03-13 15:40:00,46.4,46.4,46.18,46.23,229400.0,26.3082,26.3082,26.1835,26.2118,229400.0
2006-03-13 15:50:00,46.24,46.41,46.23,46.36,274600.0,26.2175,26.3139,26.2118,26.2855,274600.0
2006-03-14 09:30:00,46.0,46.26,46.0,46.13,322800.0,26.0814,26.2288,26.0814,26.1551,322800.0
2006-03-14 09:40:00,46.1,46.29,45.94,46.1,316600.0,26.1381,26.2458,26.0474,26.1381,316600.0
2006-03-14 09:50:00,46.09,46.56,46.09,46.5,239600.0,26.1324,26.3989,26.1324,26.3649,239600.0
2006-03-14 10:00:00,46.59,46.74,46.54,46.6,394200.0,26.4159,26.501,26.3876,26.4216,394200.0
2006-03-14 10:10:00,46.61,46.63,46.5,46.51,220400.0,26.4273,26.4386,26.3649,26.3706,220400.0
2006-03-14 10:20:00,46.5,46.56,46.43,46.49,182200.0,26.3649,26.3989,26.3252,26.3592,182200.0
2006-03-14 10:30:00,46.49,46.6,46.47,46.51,123200.0,26.3592,26.4216,26.3479,26.3706,123200.0
2006-03-14 10:40:00,46.51,46.57,46.4,46.49,121200.0,26.3706,26.4046,26.3082,26.3592,121200.0
2006-03-14 10:50:00,46.49,46.56,46.48,46.55,58000.0,26.3592,26.3989,26.3536,26.3932,58000.0
2006-03-14 11:00:00,46.55,46.58,46.48,46.52,99200.0,26.3932,26.4103,26.3536,26.3762,99200.0
2006-03-14 11:10:00,46.55,46.69,46.48,46.67,89000.0,26.3932,26.4726,26.3536,26.4613,89000.0
2006-03-14 11:20:00,46.7,46.88,46.68,46.8,155400.0,26.4783,26.5804,26.467,26.535,155400.0
2006-03-14 11:30:00,46.8,47.04,46.78,47.02,200000.0,26.535,26.6711,26.5237,26.6597,200000.0
2006-03-14 11:40:00,47.02,47.13,46.99,47.13,171600.0,26.6597,26.7221,26.6427,26.7221,171600.0
2006-03-14 11:50:00,47.13,47.25,47.12,47.23,129000.0,26.7221,26.7901,26.7164,26.7788,129000.0
2006-03-14 12:00:00,47.22,47.39,47.22,47.31,195200.0,26.7731,26.8695,26.7731,26.8242,195200.0
2006-03-14 12:10:00,47.3,47.36,47.26,47.32,59800.0,26.8185,26.8525,26.7958,26.8298,59800.0
2006-03-14 12:20:00,47.33,47.37,47.29,47.36,47600.0,26.8355,26.8582,26.8128,26.8525,47600.0
2006-03-14 12:30:00,47.36,47.36,47.27,47.32,99000.0,26.8525,26.8525,26.8015,26.8298,99000.0
2006-03-14 12:40:00,47.32,47.35,47.23,47.27,90600.0,26.8298,26.8468,26.7788,26.8015,90600.0
2006-03-14 12:50:00,47.27,47.34,47.26,47.32,49400.0,26.8015,26.8412,26.7958,26.8298,49400.0
2006-03-14 13:00:00,47.3,47.47,47.3,47.45,76400.0,26.8185,26.9149,26.8185,26.9035,76400.0
2006-03-14 13:10:00,47.45,47.83,47.43,47.64,170000.0,26.9035,27.119,26.8922,27.0113,170000.0
2006-03-14 13:20:00,47.64,47.68,47.52,47.54,88800.0,27.0113,27.0339,26.9432,26.9546,88800.0
2006-03-14 13:30:00,47.53,47.53,47.43,47.44,69400.0,26.9489,26.9489,26.8922,26.8979,69400.0
2006-03-14 13:40:00,47.43,47.56,47.41,47.52,91400.0,26.8922,26.9659,26.8809,26.9432,91400.0
2006-03-14 13:50:00,47.51,47.58,47.42,47.45,39800.0,26.9376,26.9772,26.8865,26.9035,39800.0
2006-03-14 14:00:00,47.47,47.55,47.46,47.52,36000.0,26.9149,26.9602,26.9092,26.9432,36000.0
2006-03-14 14:10:00,47.53,47.7,47.52,47.66,69600.0,26.9489,27.0453,26.9432,27.0226,69600.0
2006-03-14 14:20:00,47.68,47.87,47.68,47.8,157800.0,27.0339,27.1417,27.0339,27.102,157800.0
2006-03-14 14:30:00,47.79,47.8,47.74,47.78,74400.0,27.0963,27.102,27.068,27.0906,74400.0
2006-03-14 14:40:00,47.77,47.83,47.74,47.74,57800.0,27.085,27.119,27.068,27.068,57800.0
2006-03-14 14:50:00,47.76,47.85,47.7,47.81,156000.0,27.0793,27.1303,27.0453,27.1077,156000.0
2006-03-14 15:00:00,47.81,47.91,47.8,47.85,121000.0,27.1077,27.1644,27.102,27.1303,121000.0
2006-03-14 15:10:00,47.84,47.87,47.77,47.84,119800.0,27.1247,27.1417,27.085,27.1247,119800.0
2006-03-14 15:20:00,47.84,47.87,47.71,47.72,75800.0,27.1247,27.1417,27.051,27.0566,75800.0
2006-03-14 15:30:00,47.71,47.93,47.69,47.8,143600.0,27.051,27.1757,27.0396,27.102,143600.0
2006-03-14 15:40:00,47.81,47.9,47.79,47.87,108400.0,27.1077,27.1587,27.0963,27.1417,108400.0
2006-03-14 15:50:00,47.86,47.9,47.82,47.9,176200.0,27.136,27.1587,27.1133,27.1587,176200.0
2006-03-15 09:30:00,47.98,48.18,47.87,48.05,239200.0,27.204,27.3174,27.1417,27.2437,239200.0
2006-03-15 09:40:00,48.05,48.25,47.81,47.98,297600.0,27.2437,27.3571,27.1077,27.204,297600.0
2006-03-15 09:50:00,47.99,48.35,47.98,48.32,237800.0,27.2097,27.4138,27.204,27.3968,237800.0
2006-03-15 10:00:00,48.32,48.32,48.16,48.2,141400.0,27.3968,27.3968,27.3061,27.3288,141400.0
2006-03-15 10:10:00,48.2,48.33,48.12,48.32,147000.0,27.3288,27.4025,27.2834,27.3968,147000.0
2006-03-15 10:20:00,48.33,48.33,48.22,48.26,170600.0,27.4025,27.4025,27.3401,27.3628,170600.0
2006-03-15 10:30:00,48.26,48.27,48.0,48.11,141400.0,27.3628,27.3685,27.2154,27.2777,141400.0
2006-03-15 10:40:00,48.14,48.18,47.94,47.95,144400.0,27.2948,27.3174,27.1814,27.187,144400.0
2006-03-15 10:50:00,47.95,48.0,47.8,47.96,103200.0,27.187,27.2154,27.102,27.1927,103200.0
2006-03-15 11:00:00,47.99,48.12,47.86,48.1,117000.0,27.2097,27.2834,27.136,27.2721,117000.0
2006-03-15 11:10:00,48.07,48.08,47.97,48.01,44800.0,27.2551,27.2607,27.1984,27.221,44800.0
2006-03-15 11:20:00,48.01,48.05,47.9,48.05,70000.0,27.221,27.2437,27.1587,27.2437,70000.0
2006-03-15 11:30:00,48.01,48.08,47.92,47.96,42400.0,27.221,27.2607,27.17,27.1927,42400.0
2006-03-15 11:40:00,47.98,47.98,47.74,47.92,76600.0,27.204,27.204,27.068,27.17,76600.0
2006-03-15 11:50:00,47.92,48.1,47.91,48.05,80000.0,27.17,27.2721,27.1644,27.2437,80000.0
2006-03-15 12:00:00,48.05,48.06,47.95,48.02,126800.0,27.2437,27.2494,27.187,27.2267,126800.0
2006-03-15 12:10:00,47.99,48.13,47.95,48.13,62400.0,27.2097,27.2891,27.187,27.2891,62400.0
2006-03-15 12:20:00,48.13,48.26,48.13,48.21,148600.0,27.2891,27.3628,27.2891,27.3344,148600.0
2006-03-15 12:30:00,48.19,48.19,48.08,48.08,44000.0,27.3231,27.3231,27.2607,27.2607,44000.0
2006-03-15 12:40:00,48.1,48.13,48.06,48.11,32800.0,27.2721,27.2891,27.2494,27.2777,32800.0
2006-03-15 12:50:00,48.1,48.13,48.07,48.1,62600.0,27.2721,27.2891,27.2551,27.2721,62600.0
2006-03-15 13:00:00,48.11,48.11,47.93,47.93,88200.0,27.2777,27.2777,27.1757,27.1757,88200.0
2006-03-15 13:10:00,47.93,47.97,47.83,47.91,64400.0,27.1757,27.1984,27.119,27.1644,64400.0
2006-03-15 13:20:00,47.92,47.97,47.84,47.85,36600.0,27.17,27.1984,27.1247,27.1303,36600.0
2006-03-15 13:30:00,47.84,47.91,47.77,47.84,103600.0,27.1247,27.1644,27.085,27.1247,103600.0
2006-03-15 13:40:00,47.83,48.02,47.77,48.02,66800.0,27.119,27.2267,27.085,27.2267,66800.0
2006-03-15 13:50:00,48.01,48.17,47.99,48.16,135800.0,27.221,27.3118,27.2097,27.3061,135800.0
2006-03-15 14:00:00,48.16,48.16,48.02,48.15,105800.0,27.3061,27.3061,27.2267,27.3004,105800.0
2006-03-15 14:10:00,48.15,48.24,48.13,48.17,136400.0,27.3004,27.3515,27.2891,27.3118,136400.0
2006-03-15 14:20:00,48.18,48.28,48.13,48.25,92200.0,27.3174,27.3741,27.2891,27.3571,92200.0
2006-03-15 14:30:00,48.25,48.35,48.18,48.35,68000.0,27.3571,27.4138,27.3174,27.4138,68000.0
2006-03-15 14:40:00,48.35,48.35,48.16,48.16,59200.0,27.4138,27.4138,27.3061,27.3061,59200.0
2006-03-15 14:50:00,48.16,48.28,48.16,48.24,51200.0,27.3061,27.3741,27.3061,27.3515,51200.0
2006-03-15 15:00:00,48.26,48.3,48.23,48.27,48000.0,27.3628,27.3855,27.3458,27.3685,48000.0
2006-03-15 15:10:00,48.27,48.29,48.23,48.29,58400.0,27.3685,27.3798,27.3458,27.3798,58400.0
2006-03-15 15:20:00,48.3,48.55,48.26,48.45,194400.0,27.3855,27.5272,27.3628,27.4705,194400.0
2006-03-15 15:30:00,48.45,48.63,48.43,48.56,155600.0,27.4705,27.5726,27.4592,27.5329,155600.0
2006-03-15 15:40:00,48.56,48.67,48.5,48.57,189600.0,27.5329,27.5953,27.4989,27.5386,189600.0
2006-03-15 15:50:00,48.59,48.6,48.52,48.59,187000.0,27.5499,27.5556,27.5102,27.5499,187000.0
2006-03-16 09:30:00,48.77,48.8,48.35,48.48,185000.0,27.652,27.669,27.4138,27.4875,185000.0
2006-03-16 09:40:00,48.48,48.8,48.4,48.79,124400.0,27.4875,27.669,27.4422,27.6633,124400.0
2006-03-16 09:50:00,48.79,49.02,48.56,48.58,166000.0,27.6633,27.7937,27.5329,27.5442,166000.0
2006-03-16 10:00:00,48.58,48.98,48.58,48.88,105400.0,27.5442,27.771,27.5442,27.7143,105400.0
2006-03-16 10:10:00,48.87,48.89,48.63,48.63,115000.0,27.7087,27.72,27.5726,27.5726,115000.0
2006-03-16 10:20:00,48.6,48.67,48.43,48.65,142400.0,27.5556,27.5953,27.4592,27.5839,142400.0
2006-03-16 10:30:00,48.63,48.72,48.47,48.51,96000.0,27.5726,27.6236,27.4819,27.5045,96000.0
2006-03-16 10:40:00,48.49,48.55,48.15,48.15,121400.0,27.4932,27.5272,27.3004,27.3004,121400.0
2006-03-16 10:50:00,48.14,48.23,48.02,48.21,140400.0,27.2948,27.3458,27.2267,27.3344,140400.0
2006-03-16 11:00:00,48.19,48.33,48.19,48.33,51000.0,27.3231,27.4025,27.3231,27.4025,51000.0
2006-03-16 11:10:00,48.33,48.62,48.31,48.38,87000.0,27.4025,27.5669,27.3911,27.4308,87000.0
2006-03-16 11:20:00,48.42,48.62,48.38,48.62,68000.0,27.4535,27.5669,27.4308,27.5669,68000.0
2006-03-16 11:30:00,48.62,48.85,48.6,48.77,129800.0,27.5669,27.6973,27.5556,27.652,129800.0
2006-03-16 11:40:00,48.77,48.85,48.77,48.82,67200.0,27.652,27.6973,27.652,27.6803,67200.0
2006-03-16 11:50:00,48.82,48.84,48.57,48.69,66400.0,27.6803,27.6916,27.5386,27.6066,66400.0
2006-03-16 12:00:00,48.69,48.85,48.64,48.83,57600.0,27.6066,27.6973,27.5783,27.686,57600.0
2006-03-16 12:10:00,48.83,48.9,48.79,48.87,90600.0,27.686,27.7257,27.6633,27.7087,90600.0
2006-03-16 12:20:00,48.88,48.99,48.84,48.97,75600.0,27.7143,27.7767,27.6916,27.7654,75600.0
2006-03-16 12:30:00,48.93,49.08,48.91,49.0,78600.0,27.7427,27.8277,27.7313,27.7824,78600.0
2006-03-16 12:40:00,49.0,49.22,49.0,49.2,83400.0,27.7824,27.9071,27.7824,27.8958,83400.0
2006-03-16 12:50:00,49.21,49.25,49.14,49.21,95200.0,27.9014,27.9241,27.8617,27.9014,95200.0
2006-03-16 13:00:00,49.21,49.24,49.07,49.09,125400.0,27.9014,27.9184,27.8221,27.8334,125400.0
2006-03-16 13:10:00,49.08,49.12,48.94,48.95,114800.0,27.8277,27.8504,27.7483,27.754,114800.0
2006-03-16 13:20:00,48.93,48.99,48.87,48.99,54000.0,27.7427,27.7767,27.7087,27.7767,54000.0
2006-03-16 13:30:00,48.97,48.97,48.86,48.91,89800.0,27.7654,27.7654,27.703,27.7313,89800.0
2006-03-16 13:40:00,48.93,48.93,48.75,48.75,66400.0,27.7427,27.7427,27.6406,27.6406,66400.0
2006-03-16 13:50:00,48.75,48.8,48.56,48.57,72400.0,27.6406,27.669,27.5329,27.5386,72400.0
2006-03-16 14:00:00,48.58,48.77,48.58,48.73,95200.0,27.5442,27.652,27.5442,27.6293,95200.0
2006-03-16 14:10:00,48.74,48.79,48.6,48.65,46400.0,27.6349,27.6633,27.5556,27.5839,46400.0
2006-03-16 14:20:00,48.65,48.79,48.6,48.74,40400.0,27.5839,27.6633,27.5556,27.6349,40400.0
2006-03-16 14:30:00,48.74,48.74,48.62,48.67,42400.0,27.6349,27.6349,27.5669,27.5953,42400.0
2006-03-16 14:40:00,48.69,48.71,48.47,48.5,86400.0,27.6066,27.6179,27.4819,27.4989,86400.0
2006-03-16 14:50:00,48.51,48.55,48.38,48.46,72600.0,27.5045,27.5272,27.4308,27.4762,72600.0
2006-03-16 15:00:00,48.47,48.64,48.45,48.51,76200.0,27.4819,27.5783,27.4705,27.5045,76200.0
2006-03-16 15:10:00,48.52,48.55,48.37,48.38,89400.0,27.5102,27.5272,27.4252,27.4308,89400.0
2006-03-16 15:20:00,48.38,48.45,48.33,48.4,84000.0,27.4308,27.4705,27.4025,27.4422,84000.0
2006-03-16 15:30:00,48.4,48.53,48.4,48.51,103800.0,27.4422,27.5159,27.4422,27.5045,103800.0
2006-03-16 15:40:00,48.52,48.52,48.35,48.4,111600.0,27.5102,27.5102,27.4138,27.4422,111600.0
2006-03-16 15:50:00,48.4,48.45,48.35,48.44,167000.0,27.4422,27.4705,27.4138,27.4649,167000.0
2006-03-17 09:30:00,48.75,48.89,48.68,48.72,399200.0,27.6406,27.72,27.6009,27.6236,399200.0
2006-03-17 09:40:00,48.72,48.8,48.45,48.58,69400.0,27.6236,27.669,27.4705,27.5442,69400.0
2006-03-17 09:50:00,48.58,49.18,48.57,49.14,181600.0,27.5442,27.8844,27.5386,27.8617,181600.0
2006-03-17 10:00:00,49.12,49.16,48.92,49.0,163200.0,27.8504,27.8731,27.737,27.7824,163200.0
2006-03-17 10:10:00,49.0,49.4,49.0,49.35,202000.0,27.7824,28.0092,27.7824,27.9808,202000.0
2006-03-17 10:20:00,49.35,49.74,49.26,49.74,227400.0,27.9808,28.2019,27.9298,28.2019,227400.0
2006-03-17 10:30:00,49.73,49.75,49.38,49.46,438800.0,28.1963,28.2076,27.9978,28.0432,438800.0
2006-03-17 10:40:00,49.48,49.69,49.47,49.65,246200.0,28.0545,28.1736,28.0489,28.1509,246200.0
2006-03-17 10:50:00,49.65,49.98,49.65,49.89,228600.0,28.1509,28.338,28.1509,28.287,228600.0
2006-03-17 11:00:00,49.9,49.93,49.67,49.74,146200.0,28.2927,28.3097,28.1622,28.2019,146200.0
2006-03-17 11:10:00,49.72,49.86,49.72,49.82,187800.0,28.1906,28.27,28.1906,28.2473,187800.0
2006-03-17 11:20:00,49.82,49.85,49.76,49.76,137800.0,28.2473,28.2643,28.2133,28.2133,137800.0
2006-03-17 11:30:00,49.75,49.8,49.7,49.79,114000.0,28.2076,28.236,28.1793,28.2303,114000.0
2006-03-17 11:40:00,49.77,49.79,49.63,49.68,136000.0,28.2189,28.2303,28.1396,28.1679,136000.0
2006-03-17 11:50:00,49.66,49.74,49.66,49.71,135000.0,28.1566,28.2019,28.1566,28.1849,135000.0
2006-03-17 12:00:00,49.71,49.77,49.7,49.73,130000.0,28.1849,28.2189,28.1793,28.1963,130000.0
2006-03-17 12:10:00,49.73,49.85,49.71,49.8,108800.0,28.1963,28.2643,28.1849,28.236,108800.0
2006-03-17 12:20:00,49.8,49.82,49.73,49.8,63000.0,28.236,28.2473,28.1963,28.236,63000.0
2006-03-17 12:30:00,49.82,49.82,49.73,49.74,128000.0,28.2473,28.2473,28.1963,28.2019,128000.0
2006-03-17 12:40:00,49.74,49.76,49.73,49.73,144800.0,28.2019,28.2133,28.1963,28.1963,144800.0
2006-03-17 12:50:00,49.73,49.73,49.68,49.7,127000.0,28.1963,28.1963,28.1679,28.1793,127000.0
2006-03-17 13:00:00,49.7,49.71,49.62,49.7,61000.0,28.1793,28.1849,28.1339,28.1793,61000.0
2006-03-17 13:10:00,49.69,49.69,49.54,49.6,56800.0,28.1736,28.1736,28.0885,28.1226,56800.0
2006-03-17 13:20:00,49.6,49.63,49.45,49.5,112600.0,28.1226,28.1396,28.0375,28.0659,112600.0
2006-03-17 13:30:00,49.5,49.5,49.35,49.41,89600.0,28.0659,28.0659,27.9808,28.0148,89600.0
2006-03-17 13:40:00,49.41,49.48,49.38,49.48,85200.0,28.0148,28.0545,27.9978,28.0545,85200.0
2006-03-17 13:50:00,49.48,49.48,49.35,49.37,56600.0,28.0545,28.0545,27.9808,27.9922,56600.0
2006-03-17 14:00:00,49.36,49.49,49.33,49.34,112200.0,27.9865,28.0602,27.9695,27.9751,112200.0
2006-03-17 14:10:00,49.34,49.42,49.24,49.35,74400.0,27.9751,28.0205,27.9184,27.9808,74400.0
2006-03-17 14:20:00,49.35,49.38,49.32,49.36,53600.0,27.9808,27.9978,27.9638,27.9865,53600.0
2006-03-17 14:30:00,49.37,49.43,49.33,49.42,92000.0,27.9922,28.0262,27.9695,28.0205,92000.0
2006-03-17 14:40:00,49.42,49.45,49.24,49.25,130800.0,28.0205,28.0375,27.9184,27.9241,130800.0
2006-03-17 14:50:00,49.24,49.34,49.11,49.31,108400.0,27.9184,27.9751,27.8447,27.9581,108400.0
2006-03-17 15:00:00,49.32,49.37,49.24,49.24,86000.0,27.9638,27.9922,27.9184,27.9184,86000.0
2006-03-17 15:10:00,49.24,49.3,49.24,49.27,152800.0,27.9184,27.9525,27.9184,27.9355,152800.0
2006-03-17 15:20:00,49.27,49.31,49.24,49.25,114000.0,27.9355,27.9581,27.9184,27.9241,114000.0
2006-03-17 15:30:00,49.26,49.4,49.25,49.37,157400.0,27.9298,28.0092,27.9241,27.9922,157400.0
2006-03-17 15:40:00,49.37,49.44,49.33,49.38,156200.0,27.9922,28.0318,27.9695,27.9978,156200.0
2006-03-17 15:50:00,49.38,49.38,49.18,49.32,205000.0,27.9978,27.9978,27.8844,27.9638,205000.0
2006-03-20 09:30:00,49.99,50.5,49.95,50.29,471800.0,28.3437,28.6328,28.321,28.5138,471800.0
2006-03-20 09:40:00,50.31,50.53,49.9,49.96,332600.0,28.5251,28.6499,28.2927,28.3267,332600.0
2006-03-20 09:50:00,49.97,50.16,49.8,49.99,310000.0,28.3323,28.4401,28.236,28.3437,310000.0
2006-03-20 10:00:00,49.94,49.96,49.56,49.63,204000.0,28.3153,28.3267,28.0999,28.1396,204000.0
2006-03-20 10:10:00,49.65,49.77,49.58,49.67,170600.0,28.1509,28.2189,28.1112,28.1622,170600.0
2006-03-20 10:20:00,49.67,49.67,49.3,49.3,225000.0,28.1622,28.1622,27.9525,27.9525,225000.0
2006-03-20 10:30:00,49.27,49.55,49.25,49.3,199200.0,27.9355,28.0942,27.9241,27.9525,199200.0
2006-03-20 10:40:00,49.29,49.34,49.1,49.12,188800.0,27.9468,27.9751,27.8391,27.8504,188800.0
2006-03-20 10:50:00,49.12,49.29,49.12,49.18,155200.0,27.8504,27.9468,27.8504,27.8844,155200.0
2006-03-20 11:00:00,49.18,49.43,49.18,49.38,184800.0,27.8844,28.0262,27.8844,27.9978,184800.0
2006-03-20 11:10:00,49.38,49.52,49.17,49.2,131200.0,27.9978,28.0772,27.8788,27.8958,131200.0
2006-03-20 11:20:00,49.17,49.24,48.95,49.07,140800.0,27.8788,27.9184,27.754,27.8221,140800.0
2006-03-20 11:30:00,49.05,49.18,48.98,49.05,228400.0,27.8107,27.8844,27.771,27.8107,228400.0
2006-03-20 11:40:00,49.05,49.17,48.84,49.1,186800.0,27.8107,27.8788,27.6916,27.8391,186800.0
2006-03-20 11:50:00,49.1,49.44,49.1,49.4,104800.0,27.8391,28.0318,27.8391,28.0092,104800.0
2006-03-20 12:00:00,49.41,49.62,49.41,49.49,128400.0,28.0148,28.1339,28.0148,28.0602,128400.0
2006-03-20 12:10:00,49.49,49.51,49.38,49.46,65000.0,28.0602,28.0715,27.9978,28.0432,65000.0
2006-03-20 12:20:00,49.46,49.49,49.33,49.37,48200.0,28.0432,28.0602,27.9695,27.9922,48200.0
2006-03-20 12:30:00,49.38,49.43,49.36,49.39,29800.0,27.9978,28.0262,27.9865,28.0035,29800.0
2006-03-20 12:40:00,49.4,49.47,49.39,49.44,118800.0,28.0092,28.0489,28.0035,28.0318,118800.0
2006-03-20 12:50:00,49.44,49.56,49.44,49.51,125400.0,28.0318,28.0999,28.0318,28.0715,125400.0
2006-03-20 13:00:00,49.5,49.54,49.48,49.48,132600.0,28.0659,28.0885,28.0545,28.0545,132600.0
2006-03-20 13:10:00,49.49,49.49,49.37,49.37,84200.0,28.0602,28.0602,27.9922,27.9922,84200.0
2006-03-20 13:20:00,49.37,49.43,49.35,49.41,37400.0,27.9922,28.0262,27.9808,28.0148,37400.0
2006-03-20 13:30:00,49.39,49.39,49.13,49.23,112200.0,28.0035,28.0035,27.8561,27.9128,112200.0
2006-03-20 13:40:00,49.24,49.26,49.19,49.22,21800.0,27.9184,27.9298,27.8901,27.9071,21800.0
2006-03-20 13:50:00,49.21,49.26,49.18,49.2,28200.0,27.9014,27.9298,27.8844,27.8958,28200.0
2006-03-20 14:00:00,49.21,49.35,49.19,49.33,62000.0,27.9014,27.9808,27.8901,27.9695,62000.0
2006-03-20 14:10:00,49.33,49.37,49.24,49.27,73200.0,27.9695,27.9922,27.9184,27.9355,73200.0
2006-03-20 14:20:00,49.25,49.27,49.18,49.21,37800.0,27.9241,27.9355,27.8844,27.9014,37800.0
2006-03-20 14:30:00,49.21,49.22,49.1,49.12,87800.0,27.9014,27.9071,27.8391,27.8504,87800.0
2006-03-20 14:40:00,49.15,49.3,49.13,49.3,34800.0,27.8674,27.9525,27.8561,27.9525,34800.0
2006-03-20 14:50:00,49.28,49.29,49.18,49.19,32000.0,27.9411,27.9468,27.8844,27.8901,32000.0
2006-03-20 15:00:00,49.19,49.37,49.19,49.35,50000.0,27.8901,27.9922,27.8901,27.9808,50000.0
2006-03-20 15:10:00,49.35,49.35,49.18,49.22,42200.0,27.9808,27.9808,27.8844,27.9071,42200.0
2006-03-20 15:20:00,49.22,49.27,49.19,49.2,42200.0,27.9071,27.9355,27.8901,27.8958,42200.0
2006-03-20 15:30:00,49.21,49.5,49.2,49.48,191400.0,27.9014,28.0659,27.8958,28.0545,191400.0
2006-03-20 15:40:00,49.48,49.56,49.44,49.44,199600.0,28.0545,28.0999,28.0318,28.0318,199600.0
2006-03-20 15:50:00,49.44,49.52,49.43,49.5,221600.0,28.0318,28.0772,28.0262,28.0659,221600.0
2006-03-21 09:30:00,49.5,49.71,49.21,49.35,157800.0,28.0659,28.1849,27.9014,27.9808,157800.0
2006-03-21 09:40:00,49.35,49.75,49.3,49.58,226000.0,27.9808,28.2076,27.9525,28.1112,226000.0
2006-03-21 09:50:00,49.63,49.72,49.55,49.66,173200.0,28.1396,28.1906,28.0942,28.1566,173200.0
2006-03-21 10:00:00,49.66,49.72,49.51,49.61,154400.0,28.1566,28.1906,28.0715,28.1282,154400.0
2006-03-21 10:10:00,49.58,49.58,49.33,49.38,156800.0,28.1112,28.1112,27.9695,27.9978,156800.0
2006-03-21 10:20:00,49.38,49.46,49.26,49.43,123600.0,27.9978,28.0432,27.9298,28.0262,123600.0
2006-03-21 10:30:00,49.43,49.63,49.43,49.62,137800.0,28.0262,28.1396,28.0262,28.1339,137800.0
2006-03-21 10:40:00,49.61,49.72,49.38,49.4,111200.0,28.1282,28.1906,27.9978,28.0092,111200.0
2006-03-21 10:50:00,49.4,49.47,49.26,49.27,146600.0,28.0092,28.0489,27.9298,27.9355,146600.0
2006-03-21 11:00:00,49.26,49.51,49.26,49.39,55800.0,27.9298,28.0715,27.9298,28.0035,55800.0
2006-03-21 11:10:00,49.39,49.41,49.26,49.28,60400.0,28.0035,28.0148,27.9298,27.9411,60400.0
2006-03-21 11:20:00,49.29,49.53,49.28,49.45,79800.0,27.9468,28.0829,27.9411,28.0375,79800.0
2006-03-21 11:30:00,49.45,49.69,49.38,49.69,183400.0,28.0375,28.1736,27.9978,28.1736,183400.0
2006-03-21 11:40:00,49.68,49.9,49.63,49.69,145000.0,28.1679,28.2927,28.1396,28.1736,145000.0
2006-03-21 11:50:00,49.69,50.0,49.65,49.95,106200.0,28.1736,28.3494,28.1509,28.321,106200.0
2006-03-21 12:00:00,49.94,50.02,49.84,49.97,97000.0,28.3153,28.3607,28.2586,28.3323,97000.0
2006-03-21 12:10:00,49.96,49.96,49.79,49.83,58600.0,28.3267,28.3267,28.2303,28.253,58600.0
2006-03-21 12:20:00,49.83,49.9,49.77,49.9,60000.0,28.253,28.2927,28.2189,28.2927,60000.0
2006-03-21 12:30:00,49.9,49.95,49.85,49.85,72000.0,28.2927,28.321,28.2643,28.2643,72000.0
2006-03-21 12:40:00,49.85,49.85,49.77,49.83,68400.0,28.2643,28.2643,28.2189,28.253,68400.0
2006-03-21 12:50:00,49.83,49.9,49.72,49.81,97600.0,28.253,28.2927,28.1906,28.2416,97600.0
2006-03-21 13:00:00,49.81,49.85,49.75,49.84,99800.0,28.2416,28.2643,28.2076,28.2586,99800.0
2006-03-21 13:10:00,49.85,49.86,49.78,49.85,72400.0,28.2643,28.27,28.2246,28.2643,72400.0
2006-03-21 13:20:00,49.85,49.91,49.8,49.88,76000.0,28.2643,28.2983,28.236,28.2813,76000.0
2006-03-21 13:30:00,49.87,49.91,49.78,49.81,101800.0,28.2756,28.2983,28.2246,28.2416,101800.0
2006-03-21 13:40:00,49.81,49.85,49.71,49.77,127800.0,28.2416,28.2643,28.1849,28.2189,127800.0
2006-03-21 13:50:00,49.77,49.85,49.72,49.83,186400.0,28.2189,28.2643,28.1906,28.253,186400.0
2006-03-21 14:00:00,49.83,49.9,49.75,49.8,73200.0,28.253,28.2927,28.2076,28.236,73200.0
2006-03-21 14:10:00,49.81,49.84,49.54,49.56,113600.0,28.2416,28.2586,28.0885,28.0999,113600.0
2006-03-21 14:20:00,49.57,49.59,49.31,49.35,265000.0,28.1055,28.1169,27.9581,27.9808,265000.0
2006-03-21 14:30:00,49.35,49.35,49.27,49.35,129600.0,27.9808,27.9808,27.9355,27.9808,129600.0
2006-03-21 14:40:00,49.35,49.45,49.32,49.33,153200.0,27.9808,28.0375,27.9638,27.9695,153200.0
2006-03-21 14:50:00,49.33,49.45,49.31,49.38,186600.0,27.9695,28.0375,27.9581,27.9978,186600.0
2006-03-21 15:00:00,49.4,49.58,49.37,49.41,196800.0,28.0092,28.1112,27.9922,28.0148,196800.0
2006-03-21 15:10:00,49.42,49.43,49.2,49.23,159200.0,28.0205,28.0262,27.8958,27.9128,159200.0
2006-03-21 15:20:00,49.23,49.26,49.12,49.12,163200.0,27.9128,27.9298,27.8504,27.8504,163200.0
2006-03-21 15:30:00,49.1,49.2,48.93,48.94,191000.0,27.8391,27.8958,27.7427,27.7483,191000.0
2006-03-21 15:40:00,48.94,48.98,48.71,48.81,270400.0,27.7483,27.771,27.6179,27.6746,270400.0
2006-03-21 15:50:00,48.82,48.9,48.78,48.85,270600.0,27.6803,27.7257,27.6576,27.6973,270600.0
2006-03-22 09:30:00,48.91,49.49,48.9,49.38,152600.0,27.7313,28.0602,27.7257,27.9978,152600.0
2006-03-22 09:40:00,49.35,49.45,49.09,49.13,122800.0,27.9808,28.0375,27.8334,27.8561,122800.0
2006-03-22 09:50:00,49.1,49.3,48.88,49.24,128200.0,27.8391,27.9525,27.7143,27.9184,128200.0
2006-03-22 10:00:00,49.3,49.8,49.3,49.65,193000.0,27.9525,28.236,27.9525,28.1509,193000.0
2006-03-22 10:10:00,49.64,50.0,49.63,49.94,183200.0,28.1452,28.3494,28.1396,28.3153,183200.0
2006-03-22 10:20:00,49.91,49.97,49.76,49.78,120000.0,28.2983,28.3323,28.2133,28.2246,120000.0
2006-03-22 10:30:00,49.77,49.96,49.74,49.85,110000.0,28.2189,28.3267,28.2019,28.2643,110000.0
2006-03-22 10:40:00,49.85,49.92,49.72,49.77,127200.0,28.2643,28.304,28.1906,28.2189,127200.0
2006-03-22 10:50:00,49.76,49.8,49.63,49.65,179400.0,28.2133,28.236,28.1396,28.1509,179400.0
2006-03-22 11:00:00,49.67,49.72,49.59,49.6,195400.0,28.1622,28.1906,28.1169,28.1226,195400.0
2006-03-22 11:10:00,49.6,49.6,49.41,49.43,69400.0,28.1226,28.1226,28.0148,28.0262,69400.0
2006-03-22 11:20:00,49.44,49.63,49.43,49.55,106200.0,28.0318,28.1396,28.0262,28.0942,106200.0
2006-03-22 11:30:00,49.55,49.77,49.55,49.75,103000.0,28.0942,28.2189,28.0942,28.2076,103000.0
2006-03-22 11:40:00,49.74,49.9,49.73,49.82,94400.0,28.2019,28.2927,28.1963,28.2473,94400.0
2006-03-22 11:50:00,49.83,49.85,49.77,49.79,101000.0,28.253,28.2643,28.2189,28.2303,101000.0
2006-03-22 12:00:00,49.81,49.85,49.75,49.81,83000.0,28.2416,28.2643,28.2076,28.2416,83000.0
2006-03-22 12:10:00,49.81,49.85,49.76,49.79,30600.0,28.2416,28.2643,28.2133,28.2303,30600.0
2006-03-22 12:20:00,49.79,49.81,49.77,49.77,28800.0,28.2303,28.2416,28.2189,28.2189,28800.0
2006-03-22 12:30:00,49.77,49.77,49.65,49.67,106400.0,28.2189,28.2189,28.1509,28.1622,106400.0
2006-03-22 12:40:00,49.65,49.73,49.65,49.72,49000.0,28.1509,28.1963,28.1509,28.1906,49000.0
2006-03-22 12:50:00,49.7,49.7,49.5,49.52,84400.0,28.1793,28.1793,28.0659,28.0772,84400.0
2006-03-22 13:00:00,49.53,49.73,49.53,49.73,56400.0,28.0829,28.1963,28.0829,28.1963,56400.0
2006-03-22 13:10:00,49.74,49.8,49.73,49.76,102000.0,28.2019,28.236,28.1963,28.2133,102000.0
2006-03-22 13:20:00,49.74,49.75,49.55,49.55,58000.0,28.2019,28.2076,28.0942,28.0942,58000.0
2006-03-22 13:30:00,49.56,49.64,49.55,49.63,69800.0,28.0999,28.1452,28.0942,28.1396,69800.0
2006-03-22 13:40:00,49.62,49.69,49.59,49.66,46800.0,28.1339,28.1736,28.1169,28.1566,46800.0
2006-03-22 13:50:00,49.66,49.72,49.58,49.59,60800.0,28.1566,28.1906,28.1112,28.1169,60800.0
2006-03-22 14:00:00,49.6,49.71,49.59,49.59,85200.0,28.1226,28.1849,28.1169,28.1169,85200.0
2006-03-22 14:10:00,49.59,49.59,49.27,49.27,140200.0,28.1169,28.1169,27.9355,27.9355,140200.0
2006-03-22 14:20:00,49.25,49.29,49.05,49.1,105800.0,27.9241,27.9468,27.8107,27.8391,105800.0
2006-03-22 14:30:00,49.1,49.3,49.09,49.26,60400.0,27.8391,27.9525,27.8334,27.9298,60400.0
2006-03-22 14:40:00,49.26,49.4,49.23,49.38,107000.0,27.9298,28.0092,27.9128,27.9978,107000.0
2006-03-22 14:50:00,49.39,49.54,49.38,49.48,153200.0,28.0035,28.0885,27.9978,28.0545,153200.0
2006-03-22 15:00:00,49.45,49.45,49.26,49.3,95800.0,28.0375,28.0375,27.9298,27.9525,95800.0
2006-03-22 15:10:00,49.3,49.35,49.22,49.35,78400.0,27.9525,27.9808,27.9071,27.9808,78400.0
2006-03-22 15:20:00,49.37,49.45,49.33,49.38,63800.0,27.9922,28.0375,27.9695,27.9978,63800.0
2006-03-22 15:30:00,49.39,49.49,49.38,49.47,113400.0,28.0035,28.0602,27.9978,28.0489,113400.0
2006-03-22 15:40:00,49.45,49.58,49.42,49.51,109400.0,28.0375,28.1112,28.0205,28.0715,109400.0
2006-03-22 15:50:00,49.51,49.67,49.47,49.6,189200.0,28.0715,28.1622,28.0489,28.1226,189200.0
2006-03-23 09:30:00,49.88,50.14,49.87,50.13,130600.0,28.2813,28.4287,28.2756,28.4231,130600.0
2006-03-23 09:40:00,50.15,50.4,50.07,50.35,154400.0,28.4344,28.5761,28.389,28.5478,154400.0
2006-03-23 09:50:00,50.39,50.4,50.15,50.35,140800.0,28.5705,28.5761,28.4344,28.5478,140800.0
2006-03-23 10:00:00,50.38,50.47,50.01,50.12,183000.0,28.5648,28.6158,28.355,28.4174,183000.0
2006-03-23 10:10:00,50.11,50.11,49.92,50.1,233800.0,28.4117,28.4117,28.304,28.4061,233800.0
2006-03-23 10:20:00,50.13,50.25,49.96,50.15,183200.0,28.4231,28.4911,28.3267,28.4344,183200.0
2006-03-23 10:30:00,50.15,50.15,49.75,49.88,193600.0,28.4344,28.4344,28.2076,28.2813,193600.0
2006-03-23 10:40:00,49.89,50.25,49.79,50.25,165400.0,28.287,28.4911,28.2303,28.4911,165400.0
2006-03-23 10:50:00,50.25,50.51,50.18,50.51,154600.0,28.4911,28.6385,28.4514,28.6385,154600.0
2006-03-23 11:00:00,50.52,50.6,50.38,50.49,127800.0,28.6442,28.6895,28.5648,28.6272,127800.0
2006-03-23 11:10:00,50.49,50.9,50.49,50.81,209200.0,28.6272,28.8596,28.6272,28.8086,209200.0
2006-03-23 11:20:00,50.79,50.82,50.55,50.6,95000.0,28.7973,28.8143,28.6612,28.6895,95000.0
2006-03-23 11:30:00,50.58,50.84,50.58,50.84,61800.0,28.6782,28.8256,28.6782,28.8256,61800.0
2006-03-23 11:40:00,50.84,50.98,50.65,50.87,118200.0,28.8256,28.905,28.7179,28.8426,118200.0
2006-03-23 11:50:00,50.87,51.01,50.85,50.92,152200.0,28.8426,28.922,28.8313,28.871,152200.0
2006-03-23 12:00:00,50.95,51.0,50.8,50.88,71600.0,28.888,28.9163,28.8029,28.8483,71600.0
2006-03-23 12:10:00,50.88,50.95,50.76,50.77,55200.0,28.8483,28.888,28.7803,28.7859,55200.0
2006-03-23 12:20:00,50.75,50.84,50.72,50.8,58600.0,28.7746,28.8256,28.7576,28.8029,58600.0
2006-03-23 12:30:00,50.8,50.97,50.8,50.97,49200.0,28.8029,28.8993,28.8029,28.8993,49200.0
2006-03-23 12:40:00,50.97,51.1,50.95,50.99,126200.0,28.8993,28.973,28.888,28.9107,126200.0
2006-03-23 12:50:00,50.99,51.03,50.9,50.92,67600.0,28.9107,28.9334,28.8596,28.871,67600.0
2006-03-23 13:00:00,50.92,50.96,50.83,50.83,59400.0,28.871,28.8937,28.82,28.82,59400.0
2006-03-23 13:10:00,50.84,50.84,50.68,50.75,76200.0,28.8256,28.8256,28.7349,28.7746,76200.0
2006-03-23 13:20:00,50.77,50.96,50.77,50.88,45000.0,28.7859,28.8937,28.7859,28.8483,45000.0
2006-03-23 13:30:00,50.88,50.9,50.75,50.77,50000.0,28.8483,28.8596,28.7746,28.7859,50000.0
2006-03-23 13:40:00,50.79,50.86,50.7,50.8,63400.0,28.7973,28.837,28.7462,28.8029,63400.0
2006-03-23 13:50:00,50.8,50.91,50.76,50.9,55200.0,28.8029,28.8653,28.7803,28.8596,55200.0
2006-03-23 14:00:00,50.88,50.94,50.74,50.74,73000.0,28.8483,28.8823,28.7689,28.7689,73000.0
2006-03-23 14:10:00,50.74,50.83,50.7,50.76,125200.0,28.7689,28.82,28.7462,28.7803,125200.0
2006-03-23 14:20:00,50.77,50.94,50.77,50.91,78600.0,28.7859,28.8823,28.7859,28.8653,78600.0
2006-03-23 14:30:00,50.92,51.0,50.89,50.92,58400.0,28.871,28.9163,28.854,28.871,58400.0
2006-03-23 14:40:00,50.92,51.08,50.92,51.05,116200.0,28.871,28.9617,28.871,28.9447,116200.0
2006-03-23 14:50:00,51.07,51.09,50.94,51.0,142400.0,28.956,28.9674,28.8823,28.9163,142400.0
2006-03-23 15:00:00,51.01,51.08,50.96,51.04,93000.0,28.922,28.9617,28.8937,28.939,93000.0
2006-03-23 15:10:00,51.0,51.06,50.88,50.88,109600.0,28.9163,28.9504,28.8483,28.8483,109600.0
2006-03-23 15:20:00,50.88,50.98,50.87,50.98,121800.0,28.8483,28.905,28.8426,28.905,121800.0
2006-03-23 15:30:00,50.98,50.98,50.75,50.87,107800.0,28.905,28.905,28.7746,28.8426,107800.0
2006-03-23 15:40:00,50.88,50.88,50.74,50.74,116000.0,28.8483,28.8483,28.7689,28.7689,116000.0
2006-03-23 15:50:00,50.77,50.88,50.75,50.88,157400.0,28.7859,28.8483,28.7746,28.8483,157400.0
2006-03-24 09:30:00,50.51,50.73,50.38,50.53,132400.0,28.6385,28.7633,28.5648,28.6499,132400.0
2006-03-24 09:40:00,50.53,50.63,50.35,50.4,173600.0,28.6499,28.7066,28.5478,28.5761,173600.0
2006-03-24 09:50:00,50.38,50.77,50.27,50.73,105000.0,28.5648,28.7859,28.5024,28.7633,105000.0
2006-03-24 10:00:00,50.73,50.94,50.61,50.85,162400.0,28.7633,28.8823,28.6952,28.8313,162400.0
2006-03-24 10:10:00,50.84,50.99,50.56,50.6,125400.0,28.8256,28.9107,28.6669,28.6895,125400.0
2006-03-24 10:20:00,50.62,51.0,50.57,50.99,102200.0,28.7009,28.9163,28.6725,28.9107,102200.0
2006-03-24 10:30:00,50.99,51.19,50.99,51.04,89400.0,28.9107,29.0241,28.9107,28.939,89400.0
2006-03-24 10:40:00,51.05,51.08,50.77,50.87,76400.0,28.9447,28.9617,28.7859,28.8426,76400.0
2006-03-24 10:50:00,50.87,50.87,50.67,50.78,68200.0,28.8426,28.8426,28.7292,28.7916,68200.0
2006-03-24 11:00:00,50.77,50.98,50.72,50.8,71600.0,28.7859,28.905,28.7576,28.8029,71600.0
2006-03-24 11:10:00,50.82,50.82,50.67,50.76,78200.0,28.8143,28.8143,28.7292,28.7803,78200.0
2006-03-24 11:20:00,50.74,50.85,50.69,50.82,93000.0,28.7689,28.8313,28.7406,28.8143,93000.0
2006-03-24 11:30:00,50.82,50.91,50.75,50.8,111400.0,28.8143,28.8653,28.7746,28.8029,111400.0
2006-03-24 11:40:00,50.77,50.97,50.76,50.95,49800.0,28.7859,28.8993,28.7803,28.888,49800.0
2006-03-24 11:50:00,50.96,51.08,50.88,50.88,60600.0,28.8937,28.9617,28.8483,28.8483,60600.0
2006-03-24 12:00:00,50.88,50.97,50.75,50.77,55800.0,28.8483,28.8993,28.7746,28.7859,55800.0
2006-03-24 12:10:00,50.78,51.0,50.78,51.0,38200.0,28.7916,28.9163,28.7916,28.9163,38200.0
2006-03-24 12:20:00,50.99,51.03,50.95,50.98,76200.0,28.9107,28.9334,28.888,28.905,76200.0
2006-03-24 12:30:00,50.98,51.11,50.98,51.04,78200.0,28.905,28.9787,28.905,28.939,78200.0
2006-03-24 12:40:00,51.04,51.05,50.84,50.91,47000.0,28.939,28.9447,28.8256,28.8653,47000.0
2006-03-24 12:50:00,50.91,51.06,50.85,51.05,46200.0,28.8653,28.9504,28.8313,28.9447,46200.0
2006-03-24 13:00:00,51.06,51.06,50.9,50.97,38600.0,28.9504,28.9504,28.8596,28.8993,38600.0
2006-03-24 13:10:00,50.97,50.97,50.83,50.88,53400.0,28.8993,28.8993,28.82,28.8483,53400.0
2006-03-24 13:20:00,50.88,50.88,50.7,50.8,110200.0,28.8483,28.8483,28.7462,28.8029,110200.0
2006-03-24 13:30:00,50.79,50.88,50.7,50.73,103000.0,28.7973,28.8483,28.7462,28.7633,103000.0
2006-03-24 13:40:00,50.72,50.79,50.67,50.71,83200.0,28.7576,28.7973,28.7292,28.7519,83200.0
2006-03-24 13:50:00,50.71,50.85,50.71,50.82,58400.0,28.7519,28.8313,28.7519,28.8143,58400.0
2006-03-24 14:00:00,50.8,50.83,50.71,50.77,63000.0,28.8029,28.82,28.7519,28.7859,63000.0
2006-03-24 14:10:00,50.77,51.04,50.75,50.91,70800.0,28.7859,28.939,28.7746,28.8653,70800.0
2006-03-24 14:20:00,50.88,50.99,50.85,50.94,30200.0,28.8483,28.9107,28.8313,28.8823,30200.0
2006-03-24 14:30:00,50.94,50.94,50.85,50.92,41600.0,28.8823,28.8823,28.8313,28.871,41600.0
2006-03-24 14:40:00,50.94,51.15,50.92,51.12,85800.0,28.8823,29.0014,28.871,28.9844,85800.0
2006-03-24 14:50:00,51.12,51.18,50.92,50.95,67800.0,28.9844,29.0184,28.871,28.888,67800.0
2006-03-24 15:00:00,50.93,51.1,50.93,51.05,66800.0,28.8767,28.973,28.8767,28.9447,66800.0
2006-03-24 15:10:00,51.04,51.08,50.92,50.92,68000.0,28.939,28.9617,28.871,28.871,68000.0
2006-03-24 15:20:00,50.92,51.12,50.92,51.05,67600.0,28.871,28.9844,28.871,28.9447,67600.0
2006-03-24 15:30:00,51.05,51.15,50.96,51.15,105800.0,28.9447,29.0014,28.8937,29.0014,105800.0
2006-03-24 15:40:00,51.16,51.25,51.08,51.08,90400.0,29.0071,29.0581,28.9617,28.9617,90400.0
2006-03-24 15:50:00,51.08,51.16,51.06,51.16,130200.0,28.9617,29.0071,28.9504,29.0071,130200.0
2006-03-27 09:30:00,51.55,51.56,51.01,51.19,257400.0,29.2282,29.2339,28.922,29.0241,257400.0
2006-03-27 09:40:00,51.18,51.51,51.05,51.27,150000.0,29.0184,29.2055,28.9447,29.0694,150000.0
2006-03-27 09:50:00,51.24,51.25,51.02,51.06,124000.0,29.0524,29.0581,28.9277,28.9504,124000.0
2006-03-27 10:00:00,51.06,51.16,50.96,51.0,153400.0,28.9504,29.0071,28.8937,28.9163,153400.0
2006-03-27 10:10:00,50.98,51.24,50.95,51.15,111600.0,28.905,29.0524,28.888,29.0014,111600.0
2006-03-27 10:20:00,51.13,51.25,50.95,51.25,143600.0,28.99,29.0581,28.888,29.0581,143600.0
2006-03-27 10:30:00,51.25,51.48,51.24,51.43,80400.0,29.0581,29.1885,29.0524,29.1601,80400.0
2006-03-27 10:40:00,51.41,51.65,51.4,51.56,96400.0,29.1488,29.2849,29.1431,29.2339,96400.0
2006-03-27 10:50:00,51.52,51.65,51.38,51.52,66400.0,29.2112,29.2849,29.1318,29.2112,66400.0
2006-03-27 11:00:00,51.51,51.53,51.32,51.41,146000.0,29.2055,29.2168,29.0978,29.1488,146000.0
2006-03-27 11:10:00,51.41,51.5,51.35,51.43,66800.0,29.1488,29.1998,29.1148,29.1601,66800.0
2006-03-27 11:20:00,51.45,51.52,51.37,51.37,50000.0,29.1715,29.2112,29.1261,29.1261,50000.0
2006-03-27 11:30:00,51.38,51.55,51.38,51.46,54400.0,29.1318,29.2282,29.1318,29.1772,54400.0
2006-03-27 11:40:00,51.46,51.55,51.46,51.55,75800.0,29.1772,29.2282,29.1772,29.2282,75800.0
2006-03-27 11:50:00,51.49,51.63,51.49,51.55,81200.0,29.1942,29.2735,29.1942,29.2282,81200.0
2006-03-27 12:00:00,51.56,51.65,51.55,51.59,100600.0,29.2339,29.2849,29.2282,29.2509,100600.0
2006-03-27 12:10:00,51.58,51.64,51.58,51.63,49000.0,29.2452,29.2792,29.2452,29.2735,49000.0
2006-03-27 12:20:00,51.61,51.63,51.48,51.63,44000.0,29.2622,29.2735,29.1885,29.2735,44000.0
2006-03-27 12:30:00,51.63,51.71,51.6,51.63,35000.0,29.2735,29.3189,29.2565,29.2735,35000.0
2006-03-27 12:40:00,51.63,51.77,51.61,51.77,58800.0,29.2735,29.3529,29.2622,29.3529,58800.0
2006-03-27 12:50:00,51.77,51.85,51.68,51.7,62400.0,29.3529,29.3983,29.3019,29.3132,62400.0
2006-03-27 13:00:00,51.7,51.9,51.7,51.88,55600.0,29.3132,29.4266,29.3132,29.4153,55600.0
2006-03-27 13:10:00,51.88,51.88,51.74,51.8,69200.0,29.4153,29.4153,29.3359,29.3699,69200.0
2006-03-27 13:20:00,51.78,51.78,51.6,51.62,31400.0,29.3586,29.3586,29.2565,29.2679,31400.0
2006-03-27 13:30:00,51.61,51.71,51.6,51.63,31800.0,29.2622,29.3189,29.2565,29.2735,31800.0
2006-03-27 13:40:00,51.65,51.71,51.63,51.68,30600.0,29.2849,29.3189,29.2735,29.3019,30600.0
2006-03-27 13:50:00,51.68,51.8,51.64,51.76,77600.0,29.3019,29.3699,29.2792,29.3473,77600.0
2006-03-27 14:00:00,51.77,51.85,51.75,51.85,46600.0,29.3529,29.3983,29.3416,29.3983,46600.0
2006-03-27 14:10:00,51.82,51.88,51.76,51.83,82200.0,29.3813,29.4153,29.3473,29.3869,82200.0
2006-03-27 14:20:00,51.82,51.85,51.79,51.82,92600.0,29.3813,29.3983,29.3643,29.3813,92600.0
2006-03-27 14:30:00,51.81,51.92,51.81,51.88,132400.0,29.3756,29.438,29.3756,29.4153,132400.0
2006-03-27 14:40:00,51.88,51.95,51.86,51.9,95200.0,29.4153,29.455,29.4039,29.4266,95200.0
2006-03-27 14:50:00,51.9,51.98,51.88,51.97,48000.0,29.4266,29.472,29.4153,29.4663,48000.0
2006-03-27 15:00:00,51.96,52.02,51.92,52.02,70800.0,29.4606,29.4947,29.438,29.4947,70800.0
2006-03-27 15:10:00,52.0,52.09,51.97,52.09,75600.0,29.4833,29.5344,29.4663,29.5344,75600.0
2006-03-27 15:20:00,52.11,52.14,52.05,52.11,314000.0,29.5457,29.5627,29.5117,29.5457,314000.0
2006-03-27 15:30:00,52.1,52.22,52.08,52.21,124400.0,29.54,29.6081,29.5287,29.6024,124400.0
2006-03-27 15:40:00,52.21,52.24,52.2,52.23,125600.0,29.6024,29.6194,29.5967,29.6137,125600.0
2006-03-27 15:50:00,52.23,52.25,52.15,52.2,255400.0,29.6137,29.6251,29.5684,29.5967,255400.0
2006-03-28 09:30:00,52.16,52.25,51.85,51.99,261200.0,29.574,29.6251,29.3983,29.4777,261200.0
2006-03-28 09:40:00,51.97,52.14,51.93,52.02,182600.0,29.4663,29.5627,29.4436,29.4947,182600.0
2006-03-28 09:50:00,52.0,52.17,51.92,52.08,143400.0,29.4833,29.5797,29.438,29.5287,143400.0
2006-03-28 10:00:00,52.08,52.13,51.94,51.98,201000.0,29.5287,29.557,29.4493,29.472,201000.0
2006-03-28 10:10:00,51.98,52.17,51.89,52.1,181800.0,29.472,29.5797,29.421,29.54,181800.0
2006-03-28 10:20:00,52.13,52.31,52.04,52.26,112400.0,29.557,29.6591,29.506,29.6307,112400.0
2006-03-28 10:30:00,52.26,52.42,52.26,52.35,179600.0,29.6307,29.7215,29.6307,29.6818,179600.0
2006-03-28 10:40:00,52.37,52.52,52.35,52.49,230400.0,29.6931,29.7782,29.6818,29.7612,230400.0
2006-03-28 10:50:00,52.49,52.69,52.42,52.58,247800.0,29.7612,29.8745,29.7215,29.8122,247800.0
2006-03-28 11:00:00,52.58,52.88,52.58,52.8,241000.0,29.8122,29.9823,29.8122,29.9369,241000.0
2006-03-28 11:10:00,52.77,53.1,52.77,53.0,367400.0,29.9199,30.107,29.9199,30.0503,367400.0
2006-03-28 11:20:00,53.0,53.04,52.88,52.96,156200.0,30.0503,30.073,29.9823,30.0276,156200.0
2006-03-28 11:30:00,52.97,53.05,52.96,53.02,118200.0,30.0333,30.0787,30.0276,30.0617,118200.0
2006-03-28 11:40:00,53.02,53.08,52.98,53.07,133000.0,30.0617,30.0957,30.039,30.09,133000.0
2006-03-28 11:50:00,53.08,53.29,53.06,53.06,194200.0,30.0957,30.2147,30.0843,30.0843,194200.0
2006-03-28 12:00:00,53.06,53.06,52.78,52.84,66200.0,30.0843,30.0843,29.9256,29.9596,66200.0
2006-03-28 12:10:00,52.84,52.98,52.83,52.86,56600.0,29.9596,30.039,29.9539,29.9709,56600.0
2006-03-28 12:20:00,52.85,52.97,52.8,52.85,52800.0,29.9653,30.0333,29.9369,29.9653,52800.0
2006-03-28 12:30:00,52.85,52.96,52.63,52.72,91000.0,29.9653,30.0276,29.8405,29.8916,91000.0
2006-03-28 12:40:00,52.72,52.93,52.72,52.85,69800.0,29.8916,30.0106,29.8916,29.9653,69800.0
2006-03-28 12:50:00,52.85,52.87,52.74,52.74,42000.0,29.9653,29.9766,29.9029,29.9029,42000.0
2006-03-28 13:00:00,52.74,52.75,52.57,52.59,68800.0,29.9029,29.9086,29.8065,29.8179,68800.0
2006-03-28 13:10:00,52.56,52.58,52.45,52.49,81200.0,29.8008,29.8122,29.7385,29.7612,81200.0
2006-03-28 13:20:00,52.49,52.77,52.48,52.73,137000.0,29.7612,29.9199,29.7555,29.8972,137000.0
2006-03-28 13:30:00,52.74,52.75,52.6,52.7,74800.0,29.9029,29.9086,29.8235,29.8802,74800.0
2006-03-28 13:40:00,52.67,52.67,52.46,52.55,84800.0,29.8632,29.8632,29.7441,29.7952,84800.0
2006-03-28 13:50:00,52.54,52.57,52.47,52.57,70000.0,29.7895,29.8065,29.7498,29.8065,70000.0
2006-03-28 14:00:00,52.57,52.65,52.47,52.48,66200.0,29.8065,29.8519,29.7498,29.7555,66200.0
2006-03-28 14:10:00,52.48,52.56,52.23,52.23,101000.0,29.7555,29.8008,29.6137,29.6137,101000.0
2006-03-28 14:20:00,52.21,52.36,51.91,51.96,227800.0,29.6024,29.6874,29.4323,29.4606,227800.0
2006-03-28 14:30:00,51.95,52.16,51.88,52.12,144400.0,29.455,29.574,29.4153,29.5514,144400.0
2006-03-28 14:40:00,52.16,52.33,52.07,52.23,131600.0,29.574,29.6704,29.523,29.6137,131600.0
2006-03-28 14:50:00,52.22,52.24,52.02,52.18,109200.0,29.6081,29.6194,29.4947,29.5854,109200.0
2006-03-28 15:00:00,52.22,52.25,51.95,52.03,114000.0,29.6081,29.6251,29.455,29.5003,114000.0
2006-03-28 15:10:00,52.02,52.06,51.74,51.8,176800.0,29.4947,29.5173,29.3359,29.3699,176800.0
2006-03-28 15:20:00,51.82,51.98,51.65,51.77,129400.0,29.3813,29.472,29.2849,29.3529,129400.0
2006-03-28 15:30:00,51.77,51.87,51.68,51.85,109800.0,29.3529,29.4096,29.3019,29.3983,109800.0
2006-03-28 15:40:00,51.85,51.85,51.65,51.8,122400.0,29.3983,29.3983,29.2849,29.3699,122400.0
2006-03-28 15:50:00,51.8,51.88,51.78,51.85,225000.0,29.3699,29.4153,29.3586,29.3983,225000.0
2006-03-29 09:30:00,52.2,52.63,52.11,52.51,278600.0,29.7925,30.0379,29.7412,29.9695,278600.0
2006-03-29 09:40:00,52.49,52.56,52.33,52.4,172600.0,29.958,29.998,29.8667,29.9067,172600.0
2006-03-29 09:50:00,52.38,52.48,52.13,52.3,164200.0,29.8953,29.9523,29.7526,29.8496,164200.0
2006-03-29 10:00:00,52.3,52.32,52.13,52.2,148800.0,29.8496,29.861,29.7526,29.7925,148800.0
2006-03-29 10:10:00,52.21,52.41,52.15,52.25,163200.0,29.7982,29.9124,29.764,29.8211,163200.0
2006-03-29 10:20:00,52.24,52.35,52.15,52.28,106800.0,29.8154,29.8781,29.764,29.8382,106800.0
2006-03-29 10:30:00,52.31,52.56,52.31,52.55,115600.0,29.8553,29.998,29.8553,29.9923,115600.0
2006-03-29 10:40:00,52.52,52.62,52.3,52.32,142600.0,29.9752,30.0322,29.8496,29.861,142600.0
2006-03-29 10:50:00,52.34,52.49,52.23,52.46,67200.0,29.8724,29.958,29.8096,29.9409,67200.0
2006-03-29 11:00:00,52.45,52.69,52.38,52.63,126600.0,29.9352,30.0722,29.8953,30.0379,126600.0
2006-03-29 11:10:00,52.63,52.68,52.56,52.67,149600.0,30.0379,30.0665,29.998,30.0608,149600.0
2006-03-29 11:20:00,52.66,52.9,52.65,52.86,160000.0,30.0551,30.192,30.0494,30.1692,160000.0
2006-03-29 11:30:00,52.87,52.95,52.84,52.85,236800.0,30.1749,30.2206,30.1578,30.1635,236800.0
2006-03-29 11:40:00,52.85,52.9,52.67,52.71,119400.0,30.1635,30.192,30.0608,30.0836,119400.0
2006-03-29 11:50:00,52.71,52.82,52.7,52.82,40200.0,30.0836,30.1464,30.0779,30.1464,40200.0
2006-03-29 12:00:00,52.83,52.95,52.81,52.89,62400.0,30.1521,30.2206,30.1407,30.1863,62400.0
2006-03-29 12:10:00,52.87,52.97,52.85,52.85,40800.0,30.1749,30.232,30.1635,30.1635,40800.0
2006-03-29 12:20:00,52.85,52.92,52.82,52.88,35000.0,30.1635,30.2035,30.1464,30.1806,35000.0
2006-03-29 12:30:00,52.87,52.87,52.74,52.76,37000.0,30.1749,30.1749,30.1007,30.1121,37000.0
2006-03-29 12:40:00,52.76,52.92,52.74,52.86,30200.0,30.1121,30.2035,30.1007,30.1692,30200.0
2006-03-29 12:50:00,52.86,52.86,52.74,52.74,32400.0,30.1692,30.1692,30.1007,30.1007,32400.0
2006-03-29 13:00:00,52.76,52.8,52.73,52.77,39000.0,30.1121,30.135,30.095,30.1178,39000.0
2006-03-29 13:10:00,52.77,52.9,52.74,52.89,50400.0,30.1178,30.192,30.1007,30.1863,50400.0
2006-03-29 13:20:00,52.89,52.89,52.73,52.74,87000.0,30.1863,30.1863,30.095,30.1007,87000.0
2006-03-29 13:30:00,52.75,52.82,52.73,52.77,40800.0,30.1064,30.1464,30.095,30.1178,40800.0
2006-03-29 13:40:00,52.77,52.88,52.77,52.86,52400.0,30.1178,30.1806,30.1178,30.1692,52400.0
2006-03-29 13:50:00,52.85,53.0,52.85,52.99,88000.0,30.1635,30.2491,30.1635,30.2434,88000.0
2006-03-29 14:00:00,52.99,53.08,52.97,53.04,113600.0,30.2434,30.2948,30.232,30.2719,113600.0
2006-03-29 14:10:00,53.06,53.06,52.81,52.82,112000.0,30.2834,30.2834,30.1407,30.1464,112000.0
2006-03-29 14:20:00,52.8,52.85,52.7,52.84,65400.0,30.135,30.1635,30.0779,30.1578,65400.0
2006-03-29 14:30:00,52.83,52.86,52.76,52.84,53600.0,30.1521,30.1692,30.1121,30.1578,53600.0
2006-03-29 14:40:00,52.84,53.03,52.84,52.91,153200.0,30.1578,30.2662,30.1578,30.1978,153200.0
2006-03-29 14:50:00,52.91,53.05,52.88,52.99,72000.0,30.1978,30.2777,30.1806,30.2434,72000.0
2006-03-29 15:00:00,52.99,53.06,52.92,52.92,77200.0,30.2434,30.2834,30.2035,30.2035,77200.0
2006-03-29 15:10:00,52.92,53.04,52.91,53.01,157200.0,30.2035,30.2719,30.1978,30.2548,157200.0
2006-03-29 15:20:00,53.01,53.21,52.99,53.18,128400.0,30.2548,30.369,30.2434,30.3518,128400.0
2006-03-29 15:30:00,53.16,53.17,53.01,53.02,135000.0,30.3404,30.3461,30.2548,30.2605,135000.0
2006-03-29 15:40:00,53.02,53.02,52.85,52.93,87600.0,30.2605,30.2605,30.1635,30.2092,87600.0
2006-03-29 15:50:00,52.9,52.98,52.88,52.94,181400.0,30.192,30.2377,30.1806,30.2149,181400.0
2006-03-30 09:30:00,54.9,54.9,53.08,53.5,176600.0,31.3335,31.3335,30.2948,30.5345,176600.0
2006-03-30 09:40:00,53.5,53.74,53.44,53.74,212000.0,30.5345,30.6715,30.5002,30.6715,212000.0
2006-03-30 09:50:00,53.74,53.98,53.73,53.94,265600.0,30.6715,30.8084,30.6658,30.7856,265600.0
2006-03-30 10:00:00,53.94,54.52,53.94,54.07,167800.0,30.7856,31.1166,30.7856,30.8598,167800.0
2006-03-30 10:10:00,54.08,54.1,53.79,53.85,232400.0,30.8655,30.8769,30.7,30.7342,232400.0
2006-03-30 10:20:00,53.85,53.95,53.79,53.89,274000.0,30.7342,30.7913,30.7,30.7571,274000.0
2006-03-30 10:30:00,53.88,54.05,53.88,53.97,136800.0,30.7514,30.8484,30.7514,30.8027,136800.0
2006-03-30 10:40:00,53.98,54.2,53.9,54.19,331400.0,30.8084,30.934,30.7628,30.9283,331400.0
2006-03-30 10:50:00,54.19,54.2,53.9,53.9,148400.0,30.9283,30.934,30.7628,30.7628,148400.0
2006-03-30 11:00:00,53.9,54.02,53.65,53.7,233600.0,30.7628,30.8313,30.6201,30.6486,233600.0
2006-03-30 11:10:00,53.7,53.75,53.47,53.6,225600.0,30.6486,30.6772,30.5174,30.5916,225600.0
2006-03-30 11:20:00,53.62,53.96,53.62,53.91,171200.0,30.603,30.797,30.603,30.7685,171200.0
2006-03-30 11:30:00,53.91,53.99,53.78,53.93,197600.0,30.7685,30.8141,30.6943,30.7799,197600.0
2006-03-30 11:40:00,53.94,54.18,53.92,54.04,162200.0,30.7856,30.9226,30.7742,30.8427,162200.0
2006-03-30 11:50:00,54.01,54.05,53.88,53.96,104000.0,30.8256,30.8484,30.7514,30.797,104000.0
2006-03-30 12:00:00,53.97,54.19,53.96,54.1,132000.0,30.8027,30.9283,30.797,30.8769,132000.0
2006-03-30 12:10:00,54.09,54.1,53.92,54.1,81400.0,30.8712,30.8769,30.7742,30.8769,81400.0
2006-03-30 12:20:00,54.13,54.19,54.07,54.08,47600.0,30.8941,30.9283,30.8598,30.8655,47600.0
2006-03-30 12:30:00,54.07,54.13,53.91,53.92,55200.0,30.8598,30.8941,30.7685,30.7742,55200.0
2006-03-30 12:40:00,53.91,53.97,53.76,53.8,101400.0,30.7685,30.8027,30.6829,30.7057,101400.0
2006-03-30 12:50:00,53.8,53.96,53.69,53.93,59000.0,30.7057,30.797,30.6429,30.7799,59000.0
2006-03-30 13:00:00,53.97,53.97,53.7,53.7,87000.0,30.8027,30.8027,30.6486,30.6486,87000.0
2006-03-30 13:10:00,53.7,53.7,53.48,53.52,124800.0,30.6486,30.6486,30.5231,30.5459,124800.0
2006-03-30 13:20:00,53.51,53.66,53.45,53.51,122600.0,30.5402,30.6258,30.5059,30.5402,122600.0
2006-03-30 13:30:00,53.48,53.52,53.26,53.28,413600.0,30.5231,30.5459,30.3975,30.4089,413600.0
2006-03-30 13:40:00,53.28,53.3,53.09,53.26,349200.0,30.4089,30.4203,30.3005,30.3975,349200.0
2006-03-30 13:50:00,53.26,53.26,53.01,53.21,160800.0,30.3975,30.3975,30.2548,30.369,160800.0
2006-03-30 14:00:00,53.22,53.52,53.18,53.38,105800.0,30.3747,30.5459,30.3518,30.466,105800.0
2006-03-30 14:10:00,53.35,53.41,53.22,53.35,65200.0,30.4489,30.4831,30.3747,30.4489,65200.0
2006-03-30 14:20:00,53.36,53.36,53.09,53.21,75000.0,30.4546,30.4546,30.3005,30.369,75000.0
2006-03-30 14:30:00,53.24,53.35,53.16,53.27,72400.0,30.3861,30.4489,30.3404,30.4032,72400.0
2006-03-30 14:40:00,53.27,53.27,53.09,53.24,94200.0,30.4032,30.4032,30.3005,30.3861,94200.0
2006-03-30 14:50:00,53.28,53.32,53.15,53.26,81800.0,30.4089,30.4318,30.3347,30.3975,81800.0
2006-03-30 15:00:00,53.26,53.35,53.21,53.35,74800.0,30.3975,30.4489,30.369,30.4489,74800.0
2006-03-30 15:10:00,53.36,53.44,53.31,53.39,86200.0,30.4546,30.5002,30.426,30.4717,86200.0
2006-03-30 15:20:00,53.38,53.49,53.38,53.43,91800.0,30.466,30.5288,30.466,30.4945,91800.0
2006-03-30 15:30:00,53.42,53.62,53.42,53.58,100600.0,30.4888,30.603,30.4888,30.5801,100600.0
2006-03-30 15:40:00,53.58,53.6,53.33,53.34,125200.0,30.5801,30.5916,30.4375,30.4432,125200.0
2006-03-30 15:50:00,53.33,53.43,53.31,53.4,181000.0,30.4375,30.4945,30.426,30.4774,181000.0
2006-03-31 09:30:00,52.95,53.1,52.77,52.82,207000.0,30.2206,30.3062,30.1178,30.1464,207000.0
2006-03-31 09:40:00,52.82,52.98,52.68,52.68,188400.0,30.1464,30.2377,30.0665,30.0665,188400.0
2006-03-31 09:50:00,52.68,52.82,52.51,52.79,247200.0,30.0665,30.1464,29.9695,30.1293,247200.0
2006-03-31 10:00:00,52.77,52.79,52.6,52.72,130800.0,30.1178,30.1293,30.0208,30.0893,130800.0
2006-03-31 10:10:00,52.72,52.89,52.68,52.85,185600.0,30.0893,30.1863,30.0665,30.1635,185600.0
2006-03-31 10:20:00,52.85,52.93,52.72,52.74,318400.0,30.1635,30.2092,30.0893,30.1007,318400.0
2006-03-31 10:30:00,52.7,52.96,52.7,52.92,157800.0,30.0779,30.2263,30.0779,30.2035,157800.0
2006-03-31 10:40:00,52.92,53.0,52.85,52.99,127400.0,30.2035,30.2491,30.1635,30.2434,127400.0
2006-03-31 10:50:00,52.98,53.0,52.86,52.88,97600.0,30.2377,30.2491,30.1692,30.1806,97600.0
2006-03-31 11:00:00,52.91,52.91,52.73,52.79,134800.0,30.1978,30.1978,30.095,30.1293,134800.0
2006-03-31 11:10:00,52.77,52.84,52.67,52.84,105800.0,30.1178,30.1578,30.0608,30.1578,105800.0
2006-03-31 11:20:00,52.83,52.84,52.63,52.63,158800.0,30.1521,30.1578,30.0379,30.0379,158800.0
2006-03-31 11:30:00,52.63,52.65,52.42,52.52,175800.0,30.0379,30.0494,29.9181,29.9752,175800.0
2006-03-31 11:40:00,52.52,52.69,52.49,52.58,96000.0,29.9752,30.0722,29.958,30.0094,96000.0
2006-03-31 11:50:00,52.58,52.6,52.45,52.6,84800.0,30.0094,30.0208,29.9352,30.0208,84800.0
2006-03-31 12:00:00,52.6,52.64,52.41,52.42,109600.0,30.0208,30.0437,29.9124,29.9181,109600.0
2006-03-31 12:10:00,52.43,52.48,52.33,52.45,119800.0,29.9238,29.9523,29.8667,29.9352,119800.0
2006-03-31 12:20:00,52.43,52.56,52.32,52.46,82400.0,29.9238,29.998,29.861,29.9409,82400.0
2006-03-31 12:30:00,52.5,52.52,52.38,52.47,77800.0,29.9637,29.9752,29.8953,29.9466,77800.0
2006-03-31 12:40:00,52.48,52.74,52.48,52.69,127200.0,29.9523,30.1007,29.9523,30.0722,127200.0
2006-03-31 12:50:00,52.69,52.77,52.55,52.6,146000.0,30.0722,30.1178,29.9923,30.0208,146000.0
2006-03-31 13:00:00,52.59,52.72,52.59,52.7,52200.0,30.0151,30.0893,30.0151,30.0779,52200.0
2006-03-31 13:10:00,52.71,52.81,52.68,52.69,86800.0,30.0836,30.1407,30.0665,30.0722,86800.0
2006-03-31 13:20:00,52.7,52.77,52.59,52.65,55200.0,30.0779,30.1178,30.0151,30.0494,55200.0
2006-03-31 13:30:00,52.67,52.75,52.55,52.7,59000.0,30.0608,30.1064,29.9923,30.0779,59000.0
2006-03-31 13:40:00,52.7,52.7,52.54,52.63,83200.0,30.0779,30.0779,29.9866,30.0379,83200.0
2006-03-31 13:50:00,52.63,52.73,52.63,52.63,66000.0,30.0379,30.095,30.0379,30.0379,66000.0
2006-03-31 14:00:00,52.62,52.73,52.58,52.71,90000.0,30.0322,30.095,30.0094,30.0836,90000.0
2006-03-31 14:10:00,52.69,52.96,52.69,52.95,107000.0,30.0722,30.2263,30.0722,30.2206,107000.0
2006-03-31 14:20:00,52.92,53.08,52.82,52.85,162000.0,30.2035,30.2948,30.1464,30.1635,162000.0
2006-03-31 14:30:00,52.84,53.02,52.84,52.94,162000.0,30.1578,30.2605,30.1578,30.2149,162000.0
2006-03-31 14:40:00,52.95,53.06,52.9,53.04,113400.0,30.2206,30.2834,30.192,30.2719,113400.0
2006-03-31 14:50:00,53.04,53.15,53.02,53.08,203600.0,30.2719,30.3347,30.2605,30.2948,203600.0
2006-03-31 15:00:00,53.08,53.18,52.91,52.94,166000.0,30.2948,30.3518,30.1978,30.2149,166000.0
2006-03-31 15:10:00,52.94,53.07,52.81,52.91,126800.0,30.2149,30.2891,30.1407,30.1978,126800.0
2006-03-31 15:20:00,52.95,52.98,52.8,52.8,142400.0,30.2206,30.2377,30.135,30.135,142400.0
2006-03-31 15:30:00,52.82,52.84,52.45,52.64,365600.0,30.1464,30.1578,29.9352,30.0437,365600.0
2006-03-31 15:40:00,52.65,52.65,52.31,52.34,376400.0,30.0494,30.0494,29.8553,29.8724,376400.0
2006-03-31 15:50:00,52.34,52.49,52.18,52.41,560000.0,29.8724,29.958,29.7811,29.9124,560000.0
2006-04-03 09:30:00,52.75,52.92,52.73,52.87,139600.0,30.1064,30.2035,30.095,30.1749,139600.0
2006-04-03 09:40:00,52.88,53.49,52.87,53.45,350200.0,30.1806,30.5288,30.1749,30.5059,350200.0
2006-04-03 09:50:00,53.44,53.58,53.39,53.56,181000.0,30.5002,30.5801,30.4717,30.5687,181000.0
2006-04-03 10:00:00,53.57,53.8,53.42,53.74,318600.0,30.5744,30.7057,30.4888,30.6715,318600.0
2006-04-03 10:10:00,53.74,53.81,53.5,53.8,252600.0,30.6715,30.7114,30.5345,30.7057,252600.0
2006-04-03 10:20:00,53.81,54.05,53.76,53.96,212800.0,30.7114,30.8484,30.6829,30.797,212800.0
2006-04-03 10:30:00,54.0,54.38,53.97,54.35,243400.0,30.8199,31.0367,30.8027,31.0196,243400.0
2006-04-03 10:40:00,54.35,54.49,54.25,54.42,270200.0,31.0196,31.0995,30.9625,31.0596,270200.0
2006-04-03 10:50:00,54.41,54.41,54.2,54.37,150600.0,31.0539,31.0539,30.934,31.031,150600.0
2006-04-03 11:00:00,54.37,54.43,54.27,54.38,122800.0,31.031,31.0653,30.974,31.0367,122800.0
2006-04-03 11:10:00,54.4,54.57,54.4,54.53,261200.0,31.0481,31.1452,31.0481,31.1223,261200.0
2006-04-03 11:20:00,54.52,54.62,54.42,54.58,127400.0,31.1166,31.1737,31.0596,31.1509,127400.0
2006-04-03 11:30:00,54.57,54.6,54.48,54.59,81600.0,31.1452,31.1623,31.0938,31.1566,81600.0
2006-04-03 11:40:00,54.58,54.65,54.44,54.6,118800.0,31.1509,31.1908,31.071,31.1623,118800.0
2006-04-03 11:50:00,54.57,54.66,54.33,54.33,125400.0,31.1452,31.1965,31.0082,31.0082,125400.0
2006-04-03 12:00:00,54.33,54.49,54.26,54.3,112200.0,31.0082,31.0995,30.9682,30.9911,112200.0
2006-04-03 12:10:00,54.3,54.38,54.2,54.36,83000.0,30.9911,31.0367,30.934,31.0253,83000.0
2006-04-03 12:20:00,54.35,54.46,54.34,54.39,61000.0,31.0196,31.0824,31.0139,31.0424,61000.0
2006-04-03 12:30:00,54.38,54.49,54.37,54.48,70600.0,31.0367,31.0995,31.031,31.0938,70600.0
2006-04-03 12:40:00,54.47,54.47,54.35,54.36,46600.0,31.0881,31.0881,31.0196,31.0253,46600.0
2006-04-03 12:50:00,54.35,54.52,54.35,54.49,49000.0,31.0196,31.1166,31.0196,31.0995,49000.0
2006-04-03 13:00:00,54.48,54.52,54.27,54.33,98800.0,31.0938,31.1166,30.974,31.0082,98800.0
2006-04-03 13:10:00,54.32,54.38,54.27,54.35,68200.0,31.0025,31.0367,30.974,31.0196,68200.0
2006-04-03 13:20:00,54.32,54.47,54.32,54.44,43400.0,31.0025,31.0881,31.0025,31.071,43400.0
2006-04-03 13:30:00,54.43,54.5,54.42,54.49,52000.0,31.0653,31.1052,31.0596,31.0995,52000.0
2006-04-03 13:40:00,54.49,54.49,54.34,54.38,88600.0,31.0995,31.0995,31.0139,31.0367,88600.0
2006-04-03 13:50:00,54.38,54.51,54.35,54.48,64400.0,31.0367,31.1109,31.0196,31.0938,64400.0
2006-04-03 14:00:00,54.48,54.49,54.31,54.45,88400.0,31.0938,31.0995,30.9968,31.0767,88400.0
2006-04-03 14:10:00,54.42,54.48,54.27,54.36,83000.0,31.0596,31.0938,30.974,31.0253,83000.0
2006-04-03 14:20:00,54.34,54.42,54.23,54.23,158200.0,31.0139,31.0596,30.9511,30.9511,158200.0
2006-04-03 14:30:00,54.24,54.3,53.81,53.83,183000.0,30.9568,30.9911,30.7114,30.7228,183000.0
2006-04-03 14:40:00,53.85,54.13,53.83,54.04,170200.0,30.7342,30.8941,30.7228,30.8427,170200.0
2006-04-03 14:50:00,54.03,54.06,53.92,53.94,145200.0,30.837,30.8541,30.7742,30.7856,145200.0
2006-04-03 15:00:00,53.95,54.37,53.95,54.35,135000.0,30.7913,31.031,30.7913,31.0196,135000.0
2006-04-03 15:10:00,54.36,54.38,54.17,54.31,128800.0,31.0253,31.0367,30.9169,30.9968,128800.0
2006-04-03 15:20:00,54.31,54.31,54.2,54.3,101600.0,30.9968,30.9968,30.934,30.9911,101600.0
2006-04-03 15:30:00,54.29,54.3,53.98,54.04,167400.0,30.9854,30.9911,30.8084,30.8427,167400.0
2006-04-03 15:40:00,54.08,54.1,53.73,53.88,259400.0,30.8655,30.8769,30.6658,30.7514,259400.0
2006-04-03 15:50:00,53.88,54.01,53.88,53.99,253200.0,30.7514,30.8256,30.7514,30.8141,253200.0
2006-04-04 09:30:00,53.6,53.87,53.52,53.6,165200.0,30.5916,30.7457,30.5459,30.5916,165200.0
2006-04-04 09:40:00,53.58,53.72,53.47,53.7,268000.0,30.5801,30.66,30.5174,30.6486,268000.0
2006-04-04 09:50:00,53.7,54.15,53.7,54.08,201200.0,30.6486,30.9055,30.6486,30.8655,201200.0
2006-04-04 10:00:00,54.08,54.59,54.07,54.38,202600.0,30.8655,31.1566,30.8598,31.0367,202600.0
2006-04-04 10:10:00,54.38,54.38,53.89,54.05,135400.0,31.0367,31.0367,30.7571,30.8484,135400.0
2006-04-04 10:20:00,54.06,54.23,53.96,53.99,173400.0,30.8541,30.9511,30.797,30.8141,173400.0
2006-04-04 10:30:00,53.99,54.2,53.99,54.1,82800.0,30.8141,30.934,30.8141,30.8769,82800.0
2006-04-04 10:40:00,54.09,54.18,54.01,54.15,139000.0,30.8712,30.9226,30.8256,30.9055,139000.0
2006-04-04 10:50:00,54.13,54.13,53.85,53.85,84600.0,30.8941,30.8941,30.7342,30.7342,84600.0
2006-04-04 11:00:00,53.85,53.94,53.77,53.85,84200.0,30.7342,30.7856,30.6886,30.7342,84200.0
2006-04-04 11:10:00,53.85,53.99,53.73,53.73,90400.0,30.7342,30.8141,30.6658,30.6658,90400.0
2006-04-04 11:20:00,53.75,53.75,53.53,53.57,115800.0,30.6772,30.6772,30.5516,30.5744,115800.0
2006-04-04 11:30:00,53.57,53.9,53.57,53.9,95600.0,30.5744,30.7628,30.5744,30.7628,95600.0
2006-04-04 11:40:00,53.86,54.24,53.83,54.06,108600.0,30.74,30.9568,30.7228,30.8541,108600.0
2006-04-04 11:50:00,54.08,54.08,53.95,54.0,99000.0,30.8655,30.8655,30.7913,30.8199,99000.0
2006-04-04 12:00:00,54.0,54.21,53.99,54.11,127400.0,30.8199,30.9397,30.8141,30.8826,127400.0
2006-04-04 12:10:00,54.12,54.12,53.88,53.88,93800.0,30.8883,30.8883,30.7514,30.7514,93800.0
2006-04-04 12:20:00,53.88,53.95,53.68,53.77,80200.0,30.7514,30.7913,30.6372,30.6886,80200.0
2006-04-04 12:30:00,53.76,53.85,53.72,53.85,51000.0,30.6829,30.7342,30.66,30.7342,51000.0
2006-04-04 12:40:00,53.84,53.97,53.8,53.84,84600.0,30.7285,30.8027,30.7057,30.7285,84600.0
2006-04-04 12:50:00,53.83,53.86,53.8,53.84,89400.0,30.7228,30.74,30.7057,30.7285,89400.0
2006-04-04 13:00:00,53.83,54.01,53.82,54.01,94600.0,30.7228,30.8256,30.7171,30.8256,94600.0
2006-04-04 13:10:00,54.0,54.07,53.82,53.85,99600.0,30.8199,30.8598,30.7171,30.7342,99600.0
2006-04-04 13:20:00,53.83,53.9,53.65,53.68,65600.0,30.7228,30.7628,30.6201,30.6372,65600.0
2006-04-04 13:30:00,53.69,53.87,53.67,53.86,52200.0,30.6429,30.7457,30.6315,30.74,52200.0
2006-04-04 13:40:00,53.86,53.92,53.77,53.82,38000.0,30.74,30.7742,30.6886,30.7171,38000.0
2006-04-04 13:50:00,53.84,54.02,53.8,53.99,69600.0,30.7285,30.8313,30.7057,30.8141,69600.0
2006-04-04 14:00:00,54.0,54.07,53.83,53.85,79800.0,30.8199,30.8598,30.7228,30.7342,79800.0
2006-04-04 14:10:00,53.84,53.84,53.75,53.82,141400.0,30.7285,30.7285,30.6772,30.7171,141400.0
2006-04-04 14:20:00,53.82,53.95,53.79,53.8,110600.0,30.7171,30.7913,30.7,30.7057,110600.0
2006-04-04 14:30:00,53.8,53.88,53.63,53.79,80800.0,30.7057,30.7514,30.6087,30.7,80800.0
2006-04-04 14:40:00,53.8,53.86,53.69,53.76,75800.0,30.7057,30.74,30.6429,30.6829,75800.0
2006-04-04 14:50:00,53.76,53.88,53.71,53.77,108200.0,30.6829,30.7514,30.6543,30.6886,108200.0
2006-04-04 15:00:00,53.77,53.86,53.72,53.73,74800.0,30.6886,30.74,30.66,30.6658,74800.0
2006-04-04 15:10:00,53.73,53.92,53.7,53.87,98600.0,30.6658,30.7742,30.6486,30.7457,98600.0
2006-04-04 15:20:00,53.84,54.11,53.84,53.94,109400.0,30.7285,30.8826,30.7285,30.7856,109400.0
2006-04-04 15:30:00,53.91,53.99,53.84,53.9,93400.0,30.7685,30.8141,30.7285,30.7628,93400.0
2006-04-04 15:40:00,53.9,54.09,53.9,54.01,195200.0,30.7628,30.8712,30.7628,30.8256,195200.0
2006-04-04 15:50:00,54.02,54.03,53.93,53.99,96800.0,30.8313,30.837,30.7799,30.8141,96800.0
2006-04-05 09:30:00,53.96,54.49,53.83,54.35,164600.0,30.797,31.0995,30.7228,31.0196,164600.0
2006-04-05 09:40:00,54.48,54.56,54.3,54.42,227400.0,31.0938,31.1395,30.9911,31.0596,227400.0
2006-04-05 09:50:00,54.39,54.48,54.19,54.29,108800.0,31.0424,31.0938,30.9283,30.9854,108800.0
2006-04-05 10:00:00,54.3,54.46,54.21,54.23,95800.0,30.9911,31.0824,30.9397,30.9511,95800.0
2006-04-05 10:10:00,54.24,54.25,53.91,54.04,205800.0,30.9568,30.9625,30.7685,30.8427,205800.0
2006-04-05 10:20:00,54.04,54.19,53.94,54.15,163400.0,30.8427,30.9283,30.7856,30.9055,163400.0
2006-04-05 10:30:00,54.15,54.32,54.08,54.29,136200.0,30.9055,31.0025,30.8655,30.9854,136200.0
2006-04-05 10:40:00,54.29,54.52,54.25,54.4,94000.0,30.9854,31.1166,30.9625,31.0481,94000.0
2006-04-05 10:50:00,54.38,54.44,54.22,54.22,78200.0,31.0367,31.071,30.9454,30.9454,78200.0
2006-04-05 11:00:00,54.22,54.42,54.22,54.4,61000.0,30.9454,31.0596,30.9454,31.0481,61000.0
2006-04-05 11:10:00,54.41,54.52,54.31,54.4,150800.0,31.0539,31.1166,30.9968,31.0481,150800.0
2006-04-05 11:20:00,54.4,54.52,54.32,54.46,93400.0,31.0481,31.1166,31.0025,31.0824,93400.0
2006-04-05 11:30:00,54.42,54.5,54.35,54.5,210600.0,31.0596,31.1052,31.0196,31.1052,210600.0
2006-04-05 11:40:00,54.52,54.57,54.3,54.34,165800.0,31.1166,31.1452,30.9911,31.0139,165800.0
2006-04-05 11:50:00,54.35,54.5,54.33,54.42,70600.0,31.0196,31.1052,31.0082,31.0596,70600.0
2006-04-05 12:00:00,54.42,54.74,54.41,54.72,103600.0,31.0596,31.2422,31.0539,31.2308,103600.0
2006-04-05 12:10:00,54.74,54.81,54.65,54.74,90600.0,31.2422,31.2822,31.1908,31.2422,90600.0
2006-04-05 12:20:00,54.74,54.87,54.6,54.68,107600.0,31.2422,31.3164,31.1623,31.208,107600.0
2006-04-05 12:30:00,54.71,54.8,54.64,54.72,45200.0,31.2251,31.2764,31.1851,31.2308,45200.0
2006-04-05 12:40:00,54.71,54.93,54.69,54.93,66000.0,31.2251,31.3506,31.2137,31.3506,66000.0
2006-04-05 12:50:00,54.94,55.04,54.81,54.85,109000.0,31.3563,31.4134,31.2822,31.305,109000.0
2006-04-05 13:00:00,54.84,55.09,54.84,54.98,105200.0,31.2993,31.442,31.2993,31.3792,105200.0
2006-04-05 13:10:00,55.0,55.18,54.98,55.18,124800.0,31.3906,31.4933,31.3792,31.4933,124800.0
2006-04-05 13:20:00,55.18,55.43,55.15,55.4,175800.0,31.4933,31.636,31.4762,31.6189,175800.0
2006-04-05 13:30:00,55.4,55.48,55.08,55.09,124000.0,31.6189,31.6645,31.4363,31.442,124000.0
2006-04-05 13:40:00,55.06,55.15,55.02,55.07,121000.0,31.4248,31.4762,31.402,31.4305,121000.0
2006-04-05 13:50:00,55.06,55.3,55.03,55.24,79800.0,31.4248,31.5618,31.4077,31.5276,79800.0
2006-04-05 14:00:00,55.26,55.34,55.13,55.31,70400.0,31.539,31.5846,31.4648,31.5675,70400.0
2006-04-05 14:10:00,55.35,55.38,55.2,55.37,58400.0,31.5904,31.6075,31.5047,31.6018,58400.0
2006-04-05 14:20:00,55.37,55.44,55.31,55.31,76400.0,31.6018,31.6417,31.5675,31.5675,76400.0
2006-04-05 14:30:00,55.3,55.31,55.13,55.23,84400.0,31.5618,31.5675,31.4648,31.5219,84400.0
2006-04-05 14:40:00,55.22,55.41,55.17,55.38,93600.0,31.5162,31.6246,31.4876,31.6075,93600.0
2006-04-05 14:50:00,55.38,55.45,55.29,55.45,78800.0,31.6075,31.6474,31.5561,31.6474,78800.0
2006-04-05 15:00:00,55.44,55.45,55.28,55.35,76000.0,31.6417,31.6474,31.5504,31.5904,76000.0
2006-04-05 15:10:00,55.33,55.55,55.33,55.55,54600.0,31.5789,31.7045,31.5789,31.7045,54600.0
2006-04-05 15:20:00,55.55,55.63,55.46,55.49,130200.0,31.7045,31.7502,31.6531,31.6703,130200.0
2006-04-05 15:30:00,55.5,55.5,55.26,55.27,131600.0,31.676,31.676,31.539,31.5447,131600.0
2006-04-05 15:40:00,55.28,55.44,55.28,55.37,92000.0,31.5504,31.6417,31.5504,31.6018,92000.0
2006-04-05 15:50:00,55.34,55.38,55.31,55.33,122200.0,31.5846,31.6075,31.5675,31.5789,122200.0
2006-04-06 09:30:00,55.3,55.3,54.98,55.26,144800.0,31.5618,31.5618,31.3792,31.539,144800.0
2006-04-06 09:40:00,55.25,55.69,55.21,55.58,150800.0,31.5333,31.7844,31.5104,31.7216,150800.0
2006-04-06 09:50:00,55.61,55.7,55.4,55.55,140400.0,31.7387,31.7901,31.6189,31.7045,140400.0
2006-04-06 10:00:00,55.6,55.6,55.1,55.24,224200.0,31.733,31.733,31.4477,31.5276,224200.0
2006-04-06 10:10:00,55.26,55.63,55.25,55.55,209000.0,31.539,31.7502,31.5333,31.7045,209000.0
2006-04-06 10:20:00,55.6,55.83,55.49,55.68,127400.0,31.733,31.8643,31.6703,31.7787,127400.0
2006-04-06 10:30:00,55.69,55.77,55.5,55.52,129000.0,31.7844,31.8301,31.676,31.6874,129000.0
2006-04-06 10:40:00,55.55,55.88,55.49,55.88,104400.0,31.7045,31.8928,31.6703,31.8928,104400.0
2006-04-06 10:50:00,55.88,55.94,55.77,55.89,78400.0,31.8928,31.9271,31.8301,31.8985,78400.0
2006-04-06 11:00:00,55.89,55.89,55.68,55.76,112000.0,31.8985,31.8985,31.7787,31.8244,112000.0
2006-04-06 11:10:00,55.77,55.85,55.72,55.84,94200.0,31.8301,31.8757,31.8015,31.87,94200.0
2006-04-06 11:20:00,55.83,55.85,55.75,55.76,82600.0,31.8643,31.8757,31.8186,31.8244,82600.0
2006-04-06 11:30:00,55.75,55.77,55.63,55.72,111400.0,31.8186,31.8301,31.7502,31.8015,111400.0
2006-04-06 11:40:00,55.72,55.72,55.4,55.4,92600.0,31.8015,31.8015,31.6189,31.6189,92600.0
2006-04-06 11:50:00,55.37,55.44,55.25,55.27,165000.0,31.6018,31.6417,31.5333,31.5447,165000.0
2006-04-06 12:00:00,55.27,55.44,55.24,55.26,121000.0,31.5447,31.6417,31.5276,31.539,121000.0
2006-04-06 12:10:00,55.26,55.29,55.1,55.12,148200.0,31.539,31.5561,31.4477,31.4591,148200.0
2006-04-06 12:20:00,55.12,55.12,54.91,54.98,154800.0,31.4591,31.4591,31.3392,31.3792,154800.0
2006-04-06 12:30:00,54.97,55.33,54.97,55.2,131400.0,31.3735,31.5789,31.3735,31.5047,131400.0
2006-04-06 12:40:00,55.2,55.49,55.16,55.49,63400.0,31.5047,31.6703,31.4819,31.6703,63400.0
2006-04-06 12:50:00,55.49,55.5,55.39,55.43,37200.0,31.6703,31.676,31.6132,31.636,37200.0
2006-04-06 13:00:00,55.42,55.58,55.4,55.4,45400.0,31.6303,31.7216,31.6189,31.6189,45400.0
2006-04-06 13:10:00,55.42,55.47,55.33,55.44,54400.0,31.6303,31.6588,31.5789,31.6417,54400.0
2006-04-06 13:20:00,55.45,55.63,55.45,55.59,53200.0,31.6474,31.7502,31.6474,31.7273,53200.0
2006-04-06 13:30:00,55.59,55.7,55.54,55.68,37400.0,31.7273,31.7901,31.6988,31.7787,37400.0
2006-04-06 13:40:00,55.68,55.9,55.6,55.81,83000.0,31.7787,31.9043,31.733,31.8529,83000.0
2006-04-06 13:50:00,55.82,55.94,55.72,55.72,133200.0,31.8586,31.9271,31.8015,31.8015,133200.0
2006-04-06 14:00:00,55.72,55.78,55.6,55.77,62200.0,31.8015,31.8358,31.733,31.8301,62200.0
2006-04-06 14:10:00,55.77,56.01,55.76,55.83,113000.0,31.8301,31.967,31.8244,31.8643,113000.0
2006-04-06 14:20:00,55.83,55.91,55.73,55.81,66600.0,31.8643,31.91,31.8072,31.8529,66600.0
2006-04-06 14:30:00,55.77,55.85,55.63,55.7,59600.0,31.8301,31.8757,31.7502,31.7901,59600.0
2006-04-06 14:40:00,55.66,55.81,55.65,55.71,59200.0,31.7673,31.8529,31.7616,31.7958,59200.0
2006-04-06 14:50:00,55.72,55.87,55.72,55.87,26200.0,31.8015,31.8871,31.8015,31.8871,26200.0
2006-04-06 15:00:00,55.88,55.97,55.71,55.97,85000.0,31.8928,31.9442,31.7958,31.9442,85000.0
2006-04-06 15:10:00,55.93,55.97,55.81,55.83,47000.0,31.9214,31.9442,31.8529,31.8643,47000.0
2006-04-06 15:20:00,55.83,55.85,55.69,55.69,86000.0,31.8643,31.8757,31.7844,31.7844,86000.0
2006-04-06 15:30:00,55.68,55.68,55.45,55.49,208800.0,31.7787,31.7787,31.6474,31.6703,208800.0
2006-04-06 15:40:00,55.5,55.58,55.43,55.52,142600.0,31.676,31.7216,31.636,31.6874,142600.0
2006-04-06 15:50:00,55.52,55.55,55.39,55.43,181200.0,31.6874,31.7045,31.6132,31.636,181200.0
2006-04-07 09:30:00,55.43,55.46,55.1,55.41,163400.0,31.636,31.6531,31.4477,31.6246,163400.0
2006-04-07 09:40:00,55.41,55.41,54.9,55.23,170800.0,31.6246,31.6246,31.3335,31.5219,170800.0
2006-04-07 09:50:00,55.23,55.24,54.62,54.69,173800.0,31.5219,31.5276,31.1737,31.2137,173800.0
2006-04-07 10:00:00,54.7,54.8,54.56,54.78,192400.0,31.2194,31.2764,31.1395,31.265,192400.0
2006-04-07 10:10:00,54.78,54.78,54.46,54.46,188200.0,31.265,31.265,31.0824,31.0824,188200.0
2006-04-07 10:20:00,54.47,54.63,54.35,54.6,169000.0,31.0881,31.1794,31.0196,31.1623,169000.0
2006-04-07 10:30:00,54.62,54.7,54.53,54.6,163800.0,31.1737,31.2194,31.1223,31.1623,163800.0
2006-04-07 10:40:00,54.59,54.63,54.28,54.38,177600.0,31.1566,31.1794,30.9797,31.0367,177600.0
2006-04-07 10:50:00,54.38,54.55,54.35,54.45,83400.0,31.0367,31.1338,31.0196,31.0767,83400.0
2006-04-07 11:00:00,54.47,54.63,54.43,54.57,112400.0,31.0881,31.1794,31.0653,31.1452,112400.0
2006-04-07 11:10:00,54.61,54.79,54.59,54.66,83000.0,31.168,31.2707,31.1566,31.1965,83000.0
2006-04-07 11:20:00,54.66,54.7,54.4,54.46,82000.0,31.1965,31.2194,31.0481,31.0824,82000.0
2006-04-07 11:30:00,54.46,54.47,54.02,54.13,135600.0,31.0824,31.0881,30.8313,30.8941,135600.0
2006-04-07 11:40:00,54.15,54.15,53.74,53.74,218800.0,30.9055,30.9055,30.6715,30.6715,218800.0
2006-04-07 11:50:00,53.74,53.93,53.74,53.83,118000.0,30.6715,30.7799,30.6715,30.7228,118000.0
2006-04-07 12:00:00,53.82,53.98,53.8,53.96,84000.0,30.7171,30.8084,30.7057,30.797,84000.0
2006-04-07 12:10:00,53.96,53.96,53.74,53.92,62400.0,30.797,30.797,30.6715,30.7742,62400.0
2006-04-07 12:20:00,53.92,54.06,53.77,54.02,84200.0,30.7742,30.8541,30.6886,30.8313,84200.0
2006-04-07 12:30:00,54.02,54.1,53.93,54.05,44000.0,30.8313,30.8769,30.7799,30.8484,44000.0
2006-04-07 12:40:00,54.08,54.11,53.97,54.01,62200.0,30.8655,30.8826,30.8027,30.8256,62200.0
2006-04-07 12:50:00,54.0,54.0,53.87,53.87,73000.0,30.8199,30.8199,30.7457,30.7457,73000.0
2006-04-07 13:00:00,53.87,54.13,53.83,54.12,70200.0,30.7457,30.8941,30.7228,30.8883,70200.0
2006-04-07 13:10:00,54.1,54.12,53.99,54.01,106400.0,30.8769,30.8883,30.8141,30.8256,106400.0
2006-04-07 13:20:00,53.99,54.09,53.95,54.09,52600.0,30.8141,30.8712,30.7913,30.8712,52600.0
2006-04-07 13:30:00,54.1,54.21,53.95,54.02,102600.0,30.8769,30.9397,30.7913,30.8313,102600.0
2006-04-07 13:40:00,54.02,54.13,53.99,54.02,47200.0,30.8313,30.8941,30.8141,30.8313,47200.0
2006-04-07 13:50:00,54.02,54.1,53.99,54.1,50600.0,30.8313,30.8769,30.8141,30.8769,50600.0
2006-04-07 14:00:00,54.09,54.33,54.01,54.33,118800.0,30.8712,31.0082,30.8256,31.0082,118800.0
2006-04-07 14:10:00,54.33,54.4,54.16,54.16,105000.0,31.0082,31.0481,30.9112,30.9112,105000.0
2006-04-07 14:20:00,54.16,54.34,54.15,54.26,62000.0,30.9112,31.0139,30.9055,30.9682,62000.0
2006-04-07 14:30:00,54.27,54.39,54.27,54.35,71200.0,30.974,31.0424,30.974,31.0196,71200.0
2006-04-07 14:40:00,54.35,54.55,54.35,54.49,110200.0,31.0196,31.1338,31.0196,31.0995,110200.0
2006-04-07 14:50:00,54.49,54.52,54.31,54.38,94800.0,31.0995,31.1166,30.9968,31.0367,94800.0
2006-04-07 15:00:00,54.35,54.5,54.29,54.44,91600.0,31.0196,31.1052,30.9854,31.071,91600.0
2006-04-07 15:10:00,54.43,54.51,54.35,54.35,57400.0,31.0653,31.1109,31.0196,31.0196,57400.0
2006-04-07 15:20:00,54.37,54.44,54.24,54.24,109200.0,31.031,31.071,30.9568,30.9568,109200.0
2006-04-07 15:30:00,54.24,54.36,54.22,54.35,140400.0,30.9568,31.0253,30.9454,31.0196,140400.0
2006-04-07 15:40:00,54.36,54.38,54.09,54.15,147000.0,31.0253,31.0367,30.8712,30.9055,147000.0
2006-04-07 15:50:00,54.17,54.22,54.1,54.21,205800.0,30.9169,30.9454,30.8769,30.9397,205800.0
2006-04-10 09:30:00,54.05,54.06,53.57,54.01,264200.0,30.8484,30.8541,30.5744,30.8256,264200.0
2006-04-10 09:40:00,54.0,54.65,53.85,54.27,201000.0,30.8199,31.1908,30.7342,30.974,201000.0
2006-04-10 09:50:00,54.24,54.55,54.21,54.27,194000.0,30.9568,31.1338,30.9397,30.974,194000.0
2006-04-10 10:00:00,54.27,54.73,54.27,54.7,176600.0,30.974,31.2365,30.974,31.2194,176600.0
2006-04-10 10:10:00,54.73,54.73,54.43,54.54,103000.0,31.2365,31.2365,31.0653,31.1281,103000.0
2006-04-10 10:20:00,54.54,54.54,54.05,54.05,107800.0,31.1281,31.1281,30.8484,30.8484,107800.0
2006-04-10 10:30:00,54.05,54.23,53.99,54.06,135600.0,30.8484,30.9511,30.8141,30.8541,135600.0
2006-04-10 10:40:00,54.08,54.1,53.7,53.74,242000.0,30.8655,30.8769,30.6486,30.6715,242000.0
2006-04-10 10:50:00,53.7,53.73,53.35,53.55,203400.0,30.6486,30.6658,30.4489,30.563,203400.0
2006-04-10 11:00:00,53.52,53.8,53.52,53.8,212400.0,30.5459,30.7057,30.5459,30.7057,212400.0
2006-04-10 11:10:00,53.8,54.13,53.8,54.06,180400.0,30.7057,30.8941,30.7057,30.8541,180400.0
2006-04-10 11:20:00,54.06,54.27,54.01,54.16,134400.0,30.8541,30.974,30.8256,30.9112,134400.0
2006-04-10 11:30:00,54.17,54.27,53.98,54.06,90400.0,30.9169,30.974,30.8084,30.8541,90400.0
2006-04-10 11:40:00,54.06,54.37,53.99,54.24,110200.0,30.8541,31.031,30.8141,30.9568,110200.0
2006-04-10 11:50:00,54.24,54.38,54.21,54.38,60400.0,30.9568,31.0367,30.9397,31.0367,60400.0
2006-04-10 12:00:00,54.39,54.41,54.24,54.33,72600.0,31.0424,31.0539,30.9568,31.0082,72600.0
2006-04-10 12:10:00,54.31,54.37,54.27,54.35,42400.0,30.9968,31.031,30.974,31.0196,42400.0
2006-04-10 12:20:00,54.35,54.53,54.35,54.49,84400.0,31.0196,31.1223,31.0196,31.0995,84400.0
2006-04-10 12:30:00,54.48,54.59,54.47,54.58,98000.0,31.0938,31.1566,31.0881,31.1509,98000.0
2006-04-10 12:40:00,54.54,54.54,54.37,54.42,120400.0,31.1281,31.1281,31.031,31.0596,120400.0
2006-04-10 12:50:00,54.41,54.41,54.26,54.31,64400.0,31.0539,31.0539,30.9682,30.9968,64400.0
2006-04-10 13:00:00,54.31,54.41,54.31,54.38,63800.0,30.9968,31.0539,30.9968,31.0367,63800.0
2006-04-10 13:10:00,54.38,54.38,54.18,54.23,97200.0,31.0367,31.0367,30.9226,30.9511,97200.0
2006-04-10 13:20:00,54.23,54.36,54.23,54.33,84200.0,30.9511,31.0253,30.9511,31.0082,84200.0
2006-04-10 13:30:00,54.34,54.38,54.11,54.15,102400.0,31.0139,31.0367,30.8826,30.9055,102400.0
2006-04-10 13:40:00,54.13,54.17,53.92,53.99,119600.0,30.8941,30.9169,30.7742,30.8141,119600.0
2006-04-10 13:50:00,53.99,54.1,53.94,53.99,78200.0,30.8141,30.8769,30.7856,30.8141,78200.0
2006-04-10 14:00:00,53.98,54.1,53.95,54.04,79600.0,30.8084,30.8769,30.7913,30.8427,79600.0
2006-04-10 14:10:00,54.05,54.17,54.04,54.08,77600.0,30.8484,30.9169,30.8427,30.8655,77600.0
2006-04-10 14:20:00,54.08,54.15,54.01,54.07,67400.0,30.8655,30.9055,30.8256,30.8598,67400.0
2006-04-10 14:30:00,54.04,54.1,53.83,53.97,96800.0,30.8427,30.8769,30.7228,30.8027,96800.0
2006-04-10 14:40:00,53.98,54.09,53.96,54.04,73000.0,30.8084,30.8712,30.797,30.8427,73000.0
2006-04-10 14:50:00,54.02,54.04,53.67,53.72,126800.0,30.8313,30.8427,30.6315,30.66,126800.0
2006-04-10 15:00:00,53.73,53.93,53.72,53.92,152000.0,30.6658,30.7799,30.66,30.7742,152000.0
2006-04-10 15:10:00,53.93,54.0,53.82,53.99,88800.0,30.7799,30.8199,30.7171,30.8141,88800.0
2006-04-10 15:20:00,54.01,54.33,53.94,54.3,112400.0,30.8256,31.0082,30.7856,30.9911,112400.0
2006-04-10 15:30:00,54.26,54.39,54.17,54.35,119400.0,30.9682,31.0424,30.9169,31.0196,119400.0
2006-04-10 15:40:00,54.35,54.38,54.25,54.3,109800.0,31.0196,31.0367,30.9625,30.9911,109800.0
2006-04-10 15:50:00,54.3,54.33,54.24,54.3,152000.0,30.9911,31.0082,30.9568,30.9911,152000.0
2006-04-11 09:30:00,54.5,54.92,54.5,54.77,141000.0,31.1052,31.3449,31.1052,31.2593,141000.0
2006-04-11 09:40:00,54.74,54.93,54.51,54.85,185400.0,31.2422,31.3506,31.1109,31.305,185400.0
2006-04-11 09:50:00,54.81,54.87,54.41,54.41,156600.0,31.2822,31.3164,31.0539,31.0539,156600.0
2006-04-11 10:00:00,54.38,54.45,54.26,54.42,119400.0,31.0367,31.0767,30.9682,31.0596,119400.0
2006-04-11 10:10:00,54.42,54.54,54.23,54.26,158600.0,31.0596,31.1281,30.9511,30.9682,158600.0
2006-04-11 10:20:00,54.26,54.32,54.0,54.29,189000.0,30.9682,31.0025,30.8199,30.9854,189000.0
2006-04-11 10:30:00,54.24,54.28,54.07,54.12,158800.0,30.9568,30.9797,30.8598,30.8883,158800.0
2006-04-11 10:40:00,54.13,54.13,53.64,53.87,195000.0,30.8941,30.8941,30.6144,30.7457,195000.0
2006-04-11 10:50:00,53.85,54.23,53.85,53.98,156000.0,30.7342,30.9511,30.7342,30.8084,156000.0
2006-04-11 11:00:00,53.99,54.18,53.97,54.08,75000.0,30.8141,30.9226,30.8027,30.8655,75000.0
2006-04-11 11:10:00,54.08,54.19,53.98,54.09,119800.0,30.8655,30.9283,30.8084,30.8712,119800.0
2006-04-11 11:20:00,54.09,54.13,53.9,53.92,78200.0,30.8712,30.8941,30.7628,30.7742,78200.0
2006-04-11 11:30:00,53.91,53.99,53.8,53.8,64800.0,30.7685,30.8141,30.7057,30.7057,64800.0
2006-04-11 11:40:00,53.8,53.85,53.74,53.75,131400.0,30.7057,30.7342,30.6715,30.6772,131400.0
2006-04-11 11:50:00,53.75,53.78,53.56,53.58,128600.0,30.6772,30.6943,30.5687,30.5801,128600.0
2006-04-11 12:00:00,53.57,53.67,53.57,53.67,86000.0,30.5744,30.6315,30.5744,30.6315,86000.0
2006-04-11 12:10:00,53.63,53.85,53.59,53.74,80600.0,30.6087,30.7342,30.5859,30.6715,80600.0
2006-04-11 12:20:00,53.73,53.77,53.6,53.77,65000.0,30.6658,30.6886,30.5916,30.6886,65000.0
2006-04-11 12:30:00,53.77,53.91,53.77,53.88,46600.0,30.6886,30.7685,30.6886,30.7514,46600.0
2006-04-11 12:40:00,53.85,53.85,53.63,53.67,68400.0,30.7342,30.7342,30.6087,30.6315,68400.0
2006-04-11 12:50:00,53.66,53.76,53.64,53.73,42400.0,30.6258,30.6829,30.6144,30.6658,42400.0
2006-04-11 13:00:00,53.7,53.94,53.66,53.93,89400.0,30.6486,30.7856,30.6258,30.7799,89400.0
2006-04-11 13:10:00,53.9,53.9,53.73,53.73,60800.0,30.7628,30.7628,30.6658,30.6658,60800.0
2006-04-11 13:20:00,53.76,53.92,53.76,53.88,65400.0,30.6829,30.7742,30.6829,30.7514,65400.0
2006-04-11 13:30:00,53.89,53.89,53.73,53.77,88600.0,30.7571,30.7571,30.6658,30.6886,88600.0
2006-04-11 13:40:00,53.77,53.92,53.77,53.85,61400.0,30.6886,30.7742,30.6886,30.7342,61400.0
2006-04-11 13:50:00,53.88,53.98,53.79,53.81,96600.0,30.7514,30.8084,30.7,30.7114,96600.0
2006-04-11 14:00:00,53.8,53.9,53.77,53.81,69000.0,30.7057,30.7628,30.6886,30.7114,69000.0
2006-04-11 14:10:00,53.79,53.79,53.59,53.75,98800.0,30.7,30.7,30.5859,30.6772,98800.0
2006-04-11 14:20:00,53.72,53.73,53.62,53.73,71200.0,30.66,30.6658,30.603,30.6658,71200.0
2006-04-11 14:30:00,53.73,53.84,53.7,53.73,79600.0,30.6658,30.7285,30.6486,30.6658,79600.0
2006-04-11 14:40:00,53.73,53.85,53.67,53.7,107400.0,30.6658,30.7342,30.6315,30.6486,107400.0
2006-04-11 14:50:00,53.7,53.84,53.42,53.43,161000.0,30.6486,30.7285,30.4888,30.4945,161000.0
2006-04-11 15:00:00,53.43,53.58,53.36,53.42,174600.0,30.4945,30.5801,30.4546,30.4888,174600.0
2006-04-11 15:10:00,53.4,53.47,53.3,53.31,102600.0,30.4774,30.5174,30.4203,30.426,102600.0
2006-04-11 15:20:00,53.32,53.32,53.1,53.21,90200.0,30.4318,30.4318,30.3062,30.369,90200.0
2006-04-11 15:30:00,53.19,53.27,53.13,53.2,120400.0,30.3576,30.4032,30.3233,30.3633,120400.0
2006-04-11 15:40:00,53.19,53.22,53.05,53.14,171400.0,30.3576,30.3747,30.2777,30.329,171400.0
2006-04-11 15:50:00,53.17,53.27,53.12,53.19,217200.0,30.3461,30.4032,30.3176,30.3576,217200.0
2006-04-12 09:30:00,53.24,53.63,53.24,53.5,193800.0,30.3861,30.6087,30.3861,30.5345,193800.0
2006-04-12 09:40:00,53.55,53.55,53.0,53.08,256800.0,30.563,30.563,30.2491,30.2948,256800.0
2006-04-12 09:50:00,53.05,53.19,52.81,52.96,269200.0,30.2777,30.3576,30.1407,30.2263,269200.0
2006-04-12 10:00:00,52.95,53.34,52.9,53.21,128600.0,30.2206,30.4432,30.192,30.369,128600.0
2006-04-12 10:10:00,53.22,53.39,53.09,53.09,97000.0,30.3747,30.4717,30.3005,30.3005,97000.0
2006-04-12 10:20:00,53.09,53.33,53.08,53.32,85600.0,30.3005,30.4375,30.2948,30.4318,85600.0
2006-04-12 10:30:00,53.35,53.85,53.23,53.8,259800.0,30.4489,30.7342,30.3804,30.7057,259800.0
2006-04-12 10:40:00,53.83,54.05,53.49,53.49,208200.0,30.7228,30.8484,30.5288,30.5288,208200.0
2006-04-12 10:50:00,53.46,53.67,53.24,53.64,160800.0,30.5117,30.6315,30.3861,30.6144,160800.0
2006-04-12 11:00:00,53.7,53.73,53.54,53.68,188600.0,30.6486,30.6658,30.5573,30.6372,188600.0
2006-04-12 11:10:00,53.68,53.71,53.54,53.56,116800.0,30.6372,30.6543,30.5573,30.5687,116800.0
2006-04-12 11:20:00,53.59,53.7,53.56,53.66,118200.0,30.5859,30.6486,30.5687,30.6258,118200.0
2006-04-12 11:30:00,53.65,53.73,53.49,53.49,70800.0,30.6201,30.6658,30.5288,30.5288,70800.0
2006-04-12 11:40:00,53.47,53.48,53.29,53.32,126200.0,30.5174,30.5231,30.4146,30.4318,126200.0
2006-04-12 11:50:00,53.32,53.33,53.08,53.08,151200.0,30.4318,30.4375,30.2948,30.2948,151200.0
2006-04-12 12:00:00,53.1,53.1,52.85,53.02,128200.0,30.3062,30.3062,30.1635,30.2605,128200.0
2006-04-12 12:10:00,53.01,53.17,52.99,53.15,122000.0,30.2548,30.3461,30.2434,30.3347,122000.0
2006-04-12 12:20:00,53.15,53.3,53.15,53.26,51400.0,30.3347,30.4203,30.3347,30.3975,51400.0
2006-04-12 12:30:00,53.26,53.46,53.2,53.38,55000.0,30.3975,30.5117,30.3633,30.466,55000.0
2006-04-12 12:40:00,53.37,53.48,53.32,53.38,57600.0,30.4603,30.5231,30.4318,30.466,57600.0
2006-04-12 12:50:00,53.35,53.49,53.35,53.48,51000.0,30.4489,30.5288,30.4489,30.5231,51000.0
2006-04-12 13:00:00,53.48,53.8,53.48,53.71,106800.0,30.5231,30.7057,30.5231,30.6543,106800.0
2006-04-12 13:10:00,53.73,53.75,53.59,53.68,39000.0,30.6658,30.6772,30.5859,30.6372,39000.0
2006-04-12 13:20:00,53.66,53.71,53.62,53.7,57000.0,30.6258,30.6543,30.603,30.6486,57000.0
2006-04-12 13:30:00,53.71,53.78,53.63,53.74,51400.0,30.6543,30.6943,30.6087,30.6715,51400.0
2006-04-12 13:40:00,53.74,53.74,53.59,53.6,64200.0,30.6715,30.6715,30.5859,30.5916,64200.0
2006-04-12 13:50:00,53.61,53.65,53.45,53.61,69400.0,30.5973,30.6201,30.5059,30.5973,69400.0
2006-04-12 14:00:00,53.6,53.66,53.51,53.54,47200.0,30.5916,30.6258,30.5402,30.5573,47200.0
2006-04-12 14:10:00,53.54,53.6,53.48,53.6,95800.0,30.5573,30.5916,30.5231,30.5916,95800.0
2006-04-12 14:20:00,53.58,53.61,53.42,53.49,68000.0,30.5801,30.5973,30.4888,30.5288,68000.0
2006-04-12 14:30:00,53.5,53.5,53.36,53.4,82000.0,30.5345,30.5345,30.4546,30.4774,82000.0
2006-04-12 14:40:00,53.4,53.43,53.35,53.4,95600.0,30.4774,30.4945,30.4489,30.4774,95600.0
2006-04-12 14:50:00,53.4,53.46,53.33,53.46,66200.0,30.4774,30.5117,30.4375,30.5117,66200.0
2006-04-12 15:00:00,53.46,53.49,53.41,53.44,124600.0,30.5117,30.5288,30.4831,30.5002,124600.0
2006-04-12 15:10:00,53.44,53.45,53.38,53.42,129200.0,30.5002,30.5059,30.466,30.4888,129200.0
2006-04-12 15:20:00,53.42,53.43,53.34,53.38,166800.0,30.4888,30.4945,30.4432,30.466,166800.0
2006-04-12 15:30:00,53.38,53.45,53.37,53.45,112200.0,30.466,30.5059,30.4603,30.5059,112200.0
2006-04-12 15:40:00,53.45,53.55,53.41,53.54,199000.0,30.5059,30.563,30.4831,30.5573,199000.0
2006-04-12 15:50:00,53.52,53.62,53.51,53.6,181600.0,30.5459,30.603,30.5402,30.5916,181600.0
2006-04-13 09:30:00,53.35,53.35,52.93,53.06,154600.0,30.4489,30.4489,30.2092,30.2834,154600.0
2006-04-13 09:40:00,53.05,53.13,52.83,53.02,151800.0,30.2777,30.3233,30.1521,30.2605,151800.0
2006-04-13 09:50:00,53.02,53.15,52.97,53.11,294000.0,30.2605,30.3347,30.232,30.3119,294000.0
2006-04-13 10:00:00,53.1,53.23,52.99,53.17,240600.0,30.3062,30.3804,30.2434,30.3461,240600.0
2006-04-13 10:10:00,53.17,53.35,53.15,53.35,230000.0,30.3461,30.4489,30.3347,30.4489,230000.0
2006-04-13 10:20:00,53.36,53.43,53.1,53.1,108000.0,30.4546,30.4945,30.3062,30.3062,108000.0
2006-04-13 10:30:00,53.13,53.28,53.1,53.24,58400.0,30.3233,30.4089,30.3062,30.3861,58400.0
2006-04-13 10:40:00,53.27,53.62,53.27,53.62,204800.0,30.4032,30.603,30.4032,30.603,204800.0
2006-04-13 10:50:00,53.63,54.25,53.56,54.25,214800.0,30.6087,30.9625,30.5687,30.9625,214800.0
2006-04-13 11:00:00,54.27,54.29,53.93,54.01,155400.0,30.974,30.9854,30.7799,30.8256,155400.0
2006-04-13 11:10:00,54.0,54.19,54.0,54.01,96000.0,30.8199,30.9283,30.8199,30.8256,96000.0
2006-04-13 11:20:00,54.01,54.11,53.95,54.1,64400.0,30.8256,30.8826,30.7913,30.8769,64400.0
2006-04-13 11:30:00,54.08,54.16,54.04,54.12,69600.0,30.8655,30.9112,30.8427,30.8883,69600.0
2006-04-13 11:40:00,54.1,54.41,54.1,54.38,91800.0,30.8769,31.0539,30.8769,31.0367,91800.0
2006-04-13 11:50:00,54.38,54.85,54.33,54.81,136000.0,31.0367,31.305,31.0082,31.2822,136000.0
2006-04-13 12:00:00,54.81,54.81,54.52,54.66,93800.0,31.2822,31.2822,31.1166,31.1965,93800.0
2006-04-13 12:10:00,54.68,54.77,54.54,54.6,71600.0,31.208,31.2593,31.1281,31.1623,71600.0
2006-04-13 12:20:00,54.58,54.63,54.45,54.52,70400.0,31.1509,31.1794,31.0767,31.1166,70400.0
2006-04-13 12:30:00,54.48,54.48,54.34,54.44,73600.0,31.0938,31.0938,31.0139,31.071,73600.0
2006-04-13 12:40:00,54.47,54.48,54.34,54.4,43200.0,31.0881,31.0938,31.0139,31.0481,43200.0
2006-04-13 12:50:00,54.42,54.42,54.21,54.24,28200.0,31.0596,31.0596,30.9397,30.9568,28200.0
2006-04-13 13:00:00,54.24,54.34,54.13,54.28,85800.0,30.9568,31.0139,30.8941,30.9797,85800.0
2006-04-13 13:10:00,54.29,54.35,54.21,54.32,46000.0,30.9854,31.0196,30.9397,31.0025,46000.0
2006-04-13 13:20:00,54.33,54.48,54.29,54.46,55400.0,31.0082,31.0938,30.9854,31.0824,55400.0
2006-04-13 13:30:00,54.43,54.52,54.31,54.31,29400.0,31.0653,31.1166,30.9968,30.9968,29400.0
2006-04-13 13:40:00,54.3,54.37,54.27,54.37,28800.0,30.9911,31.031,30.974,31.031,28800.0
2006-04-13 13:50:00,54.4,54.65,54.4,54.62,69600.0,31.0481,31.1908,31.0481,31.1737,69600.0
2006-04-13 14:00:00,54.62,54.62,54.35,54.36,58400.0,31.1737,31.1737,31.0196,31.0253,58400.0
2006-04-13 14:10:00,54.35,54.41,54.27,54.34,34800.0,31.0196,31.0539,30.974,31.0139,34800.0
2006-04-13 14:20:00,54.38,54.51,54.38,54.51,24800.0,31.0367,31.1109,31.0367,31.1109,24800.0
2006-04-13 14:30:00,54.54,54.58,54.26,54.28,43400.0,31.1281,31.1509,30.9682,30.9797,43400.0
2006-04-13 14:40:00,54.3,54.41,54.24,54.35,58000.0,30.9911,31.0539,30.9568,31.0196,58000.0
2006-04-13 14:50:00,54.32,54.33,54.17,54.32,55400.0,31.0025,31.0082,30.9169,31.0025,55400.0
2006-04-13 15:00:00,54.32,54.51,54.27,54.46,83200.0,31.0025,31.1109,30.974,31.0824,83200.0
2006-04-13 15:10:00,54.46,54.63,54.45,54.47,184800.0,31.0824,31.1794,31.0767,31.0881,184800.0
2006-04-13 15:20:00,54.49,54.59,54.48,54.49,69400.0,31.0995,31.1566,31.0938,31.0995,69400.0
2006-04-13 15:30:00,54.49,54.75,54.49,54.6,106800.0,31.0995,31.2479,31.0995,31.1623,106800.0
2006-04-13 15:40:00,54.57,54.8,54.57,54.67,181800.0,31.1452,31.2764,31.1452,31.2022,181800.0
2006-04-13 15:50:00,54.65,54.83,54.65,54.83,150800.0,31.1908,31.2936,31.1908,31.2936,150800.0
2006-04-17 09:30:00,55.26,55.42,55.06,55.25,183400.0,31.539,31.6303,31.4248,31.5333,183400.0
2006-04-17 09:40:00,55.25,55.41,55.2,55.35,148400.0,31.5333,31.6246,31.5047,31.5904,148400.0
2006-04-17 09:50:00,55.35,55.38,55.1,55.21,133000.0,31.5904,31.6075,31.4477,31.5104,133000.0
2006-04-17 10:00:00,55.22,55.43,55.15,55.41,93800.0,31.5162,31.636,31.4762,31.6246,93800.0
2006-04-17 10:10:00,55.41,55.74,55.33,55.52,129400.0,31.6246,31.8129,31.5789,31.6874,129400.0
2006-04-17 10:20:00,55.55,55.77,55.42,55.73,92600.0,31.7045,31.8301,31.6303,31.8072,92600.0
2006-04-17 10:30:00,55.77,55.85,55.61,55.77,161800.0,31.8301,31.8757,31.7387,31.8301,161800.0
2006-04-17 10:40:00,55.76,55.88,55.66,55.82,128000.0,31.8244,31.8928,31.7673,31.8586,128000.0
2006-04-17 10:50:00,55.82,55.9,55.65,55.71,112200.0,31.8586,31.9043,31.7616,31.7958,112200.0
2006-04-17 11:00:00,55.72,55.85,55.68,55.75,106000.0,31.8015,31.8757,31.7787,31.8186,106000.0
2006-04-17 11:10:00,55.74,55.85,55.68,55.78,80200.0,31.8129,31.8757,31.7787,31.8358,80200.0
2006-04-17 11:20:00,55.8,55.99,55.7,55.98,148800.0,31.8472,31.9556,31.7901,31.9499,148800.0
2006-04-17 11:30:00,55.97,56.03,55.88,55.93,199800.0,31.9442,31.9785,31.8928,31.9214,199800.0
2006-04-17 11:40:00,55.91,55.97,55.82,55.83,63800.0,31.91,31.9442,31.8586,31.8643,63800.0
2006-04-17 11:50:00,55.82,55.88,55.72,55.8,99200.0,31.8586,31.8928,31.8015,31.8472,99200.0
2006-04-17 12:00:00,55.79,55.92,55.78,55.87,78000.0,31.8415,31.9157,31.8358,31.8871,78000.0
2006-04-17 12:10:00,55.9,56.22,55.9,56.04,144000.0,31.9043,32.0869,31.9043,31.9842,144000.0
2006-04-17 12:20:00,56.02,56.2,56.01,56.05,72600.0,31.9727,32.0755,31.967,31.9899,72600.0
2006-04-17 12:30:00,56.06,56.19,55.95,56.18,115800.0,31.9956,32.0698,31.9328,32.0641,115800.0
2006-04-17 12:40:00,56.19,56.19,55.9,56.0,125000.0,32.0698,32.0698,31.9043,31.9613,125000.0
2006-04-17 12:50:00,56.01,56.09,55.98,55.98,82400.0,31.967,32.0127,31.9499,31.9499,82400.0
2006-04-17 13:00:00,55.98,56.02,55.75,55.85,95800.0,31.9499,31.9727,31.8186,31.8757,95800.0
2006-04-17 13:10:00,55.85,55.9,55.76,55.84,67400.0,31.8757,31.9043,31.8244,31.87,67400.0
2006-04-17 13:20:00,55.83,56.02,55.76,56.02,61000.0,31.8643,31.9727,31.8244,31.9727,61000.0
2006-04-17 13:30:00,56.05,56.16,56.04,56.06,157200.0,31.9899,32.0526,31.9842,31.9956,157200.0
2006-04-17 13:40:00,56.06,56.17,55.94,55.98,60400.0,31.9956,32.0584,31.9271,31.9499,60400.0
2006-04-17 13:50:00,55.98,56.06,55.76,55.99,88000.0,31.9499,31.9956,31.8244,31.9556,88000.0
2006-04-17 14:00:00,55.99,55.99,55.75,55.75,103400.0,31.9556,31.9556,31.8186,31.8186,103400.0
2006-04-17 14:10:00,55.79,55.88,55.66,55.81,118400.0,31.8415,31.8928,31.7673,31.8529,118400.0
2006-04-17 14:20:00,55.81,55.85,55.6,55.67,69000.0,31.8529,31.8757,31.733,31.773,69000.0
2006-04-17 14:30:00,55.67,55.88,55.67,55.77,104200.0,31.773,31.8928,31.773,31.8301,104200.0
2006-04-17 14:40:00,55.74,55.83,55.66,55.72,54000.0,31.8129,31.8643,31.7673,31.8015,54000.0
2006-04-17 14:50:00,55.74,55.76,55.55,55.63,77000.0,31.8129,31.8244,31.7045,31.7502,77000.0
2006-04-17 15:00:00,55.62,55.72,55.56,55.72,71000.0,31.7445,31.8015,31.7102,31.8015,71000.0
2006-04-17 15:10:00,55.73,55.82,55.62,55.74,80600.0,31.8072,31.8586,31.7445,31.8129,80600.0
2006-04-17 15:20:00,55.73,55.99,55.71,55.91,133200.0,31.8072,31.9556,31.7958,31.91,133200.0
2006-04-17 15:30:00,55.91,55.99,55.78,55.91,124000.0,31.91,31.9556,31.8358,31.91,124000.0
2006-04-17 15:40:00,55.95,56.1,55.88,56.09,205600.0,31.9328,32.0184,31.8928,32.0127,205600.0
2006-04-17 15:50:00,56.09,56.26,56.04,56.23,268400.0,32.0127,32.1097,31.9842,32.0926,268400.0
2006-04-18 09:30:00,56.8,57.02,56.6,57.0,247000.0,32.4179,32.5435,32.3038,32.5321,247000.0
2006-04-18 09:40:00,57.02,57.25,56.93,57.02,276400.0,32.5435,32.6748,32.4921,32.5435,276400.0
2006-04-18 09:50:00,57.02,57.48,57.02,57.45,181200.0,32.5435,32.806,32.5435,32.7889,181200.0
2006-04-18 10:00:00,57.41,57.63,57.4,57.6,323000.0,32.7661,32.8916,32.7604,32.8745,323000.0
2006-04-18 10:10:00,57.59,57.9,57.59,57.83,259800.0,32.8688,33.0457,32.8688,33.0058,259800.0
2006-04-18 10:20:00,57.83,57.84,57.63,57.77,150800.0,33.0058,33.0115,32.8916,32.9715,150800.0
2006-04-18 10:30:00,57.75,58.0,57.7,57.98,190200.0,32.9601,33.1028,32.9316,33.0914,190200.0
2006-04-18 10:40:00,57.98,58.09,57.77,57.9,192200.0,33.0914,33.1542,32.9715,33.0457,192200.0
2006-04-18 10:50:00,57.9,57.9,57.73,57.73,135200.0,33.0457,33.0457,32.9487,32.9487,135200.0
2006-04-18 11:00:00,57.71,57.74,57.48,57.58,165600.0,32.9373,32.9544,32.806,32.8631,165600.0
2006-04-18 11:10:00,57.6,57.85,57.55,57.8,111400.0,32.8745,33.0172,32.846,32.9887,111400.0
2006-04-18 11:20:00,57.8,58.05,57.73,57.99,121000.0,32.9887,33.1313,32.9487,33.0971,121000.0
2006-04-18 11:30:00,57.99,58.14,57.98,58.06,155200.0,33.0971,33.1827,33.0914,33.1371,155200.0
2006-04-18 11:40:00,58.06,58.09,57.87,57.98,106400.0,33.1371,33.1542,33.0286,33.0914,106400.0
2006-04-18 11:50:00,57.98,58.03,57.93,58.01,128200.0,33.0914,33.1199,33.0629,33.1085,128200.0
2006-04-18 12:00:00,58.01,58.14,57.97,58.1,104800.0,33.1085,33.1827,33.0857,33.1599,104800.0
2006-04-18 12:10:00,58.09,58.14,57.98,58.01,90000.0,33.1542,33.1827,33.0914,33.1085,90000.0
2006-04-18 12:20:00,58.0,58.05,57.91,57.91,72600.0,33.1028,33.1313,33.0514,33.0514,72600.0
2006-04-18 12:30:00,57.93,57.94,57.77,57.8,78800.0,33.0629,33.0686,32.9715,32.9887,78800.0
2006-04-18 12:40:00,57.8,57.88,57.8,57.88,96800.0,32.9887,33.0343,32.9887,33.0343,96800.0
2006-04-18 12:50:00,57.88,57.88,57.77,57.85,134000.0,33.0343,33.0343,32.9715,33.0172,134000.0
2006-04-18 13:00:00,57.85,57.97,57.81,57.81,119400.0,33.0172,33.0857,32.9944,32.9944,119400.0
2006-04-18 13:10:00,57.83,57.99,57.83,57.94,42000.0,33.0058,33.0971,33.0058,33.0686,42000.0
2006-04-18 13:20:00,57.93,58.0,57.85,57.87,79400.0,33.0629,33.1028,33.0172,33.0286,79400.0
2006-04-18 13:30:00,57.89,58.02,57.89,57.94,64200.0,33.04,33.1142,33.04,33.0686,64200.0
2006-04-18 13:40:00,57.94,57.94,57.61,57.74,126600.0,33.0686,33.0686,32.8802,32.9544,126600.0
2006-04-18 13:50:00,57.74,57.8,57.5,57.55,130400.0,32.9544,32.9887,32.8174,32.846,130400.0
2006-04-18 14:00:00,57.54,58.15,57.54,58.0,187800.0,32.8403,33.1884,32.8403,33.1028,187800.0
2006-04-18 14:10:00,58.02,58.09,57.82,57.98,108400.0,33.1142,33.1542,33.0001,33.0914,108400.0
2006-04-18 14:20:00,57.96,58.02,57.85,58.01,89800.0,33.08,33.1142,33.0172,33.1085,89800.0
2006-04-18 14:30:00,58.0,58.01,57.8,57.87,93800.0,33.1028,33.1085,32.9887,33.0286,93800.0
2006-04-18 14:40:00,57.87,57.96,57.81,57.96,83000.0,33.0286,33.08,32.9944,33.08,83000.0
2006-04-18 14:50:00,57.96,58.15,57.93,57.99,106200.0,33.08,33.1884,33.0629,33.0971,106200.0
2006-04-18 15:00:00,57.99,58.01,57.92,57.96,96600.0,33.0971,33.1085,33.0571,33.08,96600.0
2006-04-18 15:10:00,57.95,58.25,57.94,58.21,120800.0,33.0743,33.2455,33.0686,33.2227,120800.0
2006-04-18 15:20:00,58.21,58.33,58.15,58.31,144200.0,33.2227,33.2912,33.1884,33.2797,144200.0
2006-04-18 15:30:00,58.31,58.47,58.31,58.38,159000.0,33.2797,33.3711,33.2797,33.3197,159000.0
2006-04-18 15:40:00,58.37,58.43,58.25,58.36,131000.0,33.314,33.3482,33.2455,33.3083,131000.0
2006-04-18 15:50:00,58.38,58.43,58.31,58.41,226800.0,33.3197,33.3482,33.2797,33.3368,226800.0
2006-04-19 09:30:00,58.4,58.74,58.1,58.13,202600.0,33.3311,33.5252,33.1599,33.177,202600.0
2006-04-19 09:40:00,58.06,58.35,57.6,57.65,253000.0,33.1371,33.3026,32.8745,32.903,253000.0
2006-04-19 09:50:00,57.67,58.04,57.6,57.99,255600.0,32.9145,33.1256,32.8745,33.0971,255600.0
2006-04-19 10:00:00,58.0,58.16,57.85,58.01,145600.0,33.1028,33.1941,33.0172,33.1085,145600.0
2006-04-19 10:10:00,57.99,58.02,57.7,57.98,172000.0,33.0971,33.1142,32.9316,33.0914,172000.0
2006-04-19 10:20:00,57.97,57.97,57.73,57.85,128600.0,33.0857,33.0857,32.9487,33.0172,128600.0
2006-04-19 10:30:00,57.77,57.95,57.65,57.88,186600.0,32.9715,33.0743,32.903,33.0343,186600.0
2006-04-19 10:40:00,57.88,58.22,57.77,58.12,136600.0,33.0343,33.2284,32.9715,33.1713,136600.0
2006-04-19 10:50:00,58.1,58.42,58.06,58.35,92800.0,33.1599,33.3425,33.1371,33.3026,92800.0
2006-04-19 11:00:00,58.35,58.88,58.35,58.83,163800.0,33.3026,33.6051,33.3026,33.5765,163800.0
2006-04-19 11:10:00,58.82,58.85,58.52,58.65,185000.0,33.5708,33.5879,33.3996,33.4738,185000.0
2006-04-19 11:20:00,58.65,59.05,58.64,58.96,167800.0,33.4738,33.7021,33.4681,33.6507,167800.0
2006-04-19 11:30:00,58.96,58.96,58.63,58.78,104000.0,33.6507,33.6507,33.4624,33.548,104000.0
2006-04-19 11:40:00,58.75,58.84,58.67,58.78,99000.0,33.5309,33.5822,33.4852,33.548,99000.0
2006-04-19 11:50:00,58.77,58.79,58.26,58.32,125000.0,33.5423,33.5537,33.2512,33.2854,125000.0
2006-04-19 12:00:00,58.31,58.59,58.3,58.57,94000.0,33.2797,33.4395,33.274,33.4281,94000.0
2006-04-19 12:10:00,58.58,58.83,58.54,58.68,101200.0,33.4338,33.5765,33.411,33.4909,101200.0
2006-04-19 12:20:00,58.7,58.74,58.45,58.45,85200.0,33.5023,33.5252,33.3596,33.3596,85200.0
2006-04-19 12:30:00,58.48,58.49,58.4,58.44,103400.0,33.3768,33.3825,33.3311,33.3539,103400.0
2006-04-19 12:40:00,58.44,58.53,58.4,58.4,53000.0,33.3539,33.4053,33.3311,33.3311,53000.0
2006-04-19 12:50:00,58.45,58.56,58.41,58.54,53400.0,33.3596,33.4224,33.3368,33.411,53400.0
2006-04-19 13:00:00,58.55,58.58,58.37,58.47,54200.0,33.4167,33.4338,33.314,33.3711,54200.0
2006-04-19 13:10:00,58.49,58.59,58.45,58.55,60400.0,33.3825,33.4395,33.3596,33.4167,60400.0
2006-04-19 13:20:00,58.54,58.69,58.5,58.65,61800.0,33.411,33.4966,33.3882,33.4738,61800.0
2006-04-19 13:30:00,58.69,58.76,58.6,58.73,67800.0,33.4966,33.5366,33.4452,33.5194,67800.0
2006-04-19 13:40:00,58.73,58.86,58.71,58.77,74000.0,33.5194,33.5936,33.508,33.5423,74000.0
2006-04-19 13:50:00,58.8,58.81,58.63,58.74,55600.0,33.5594,33.5651,33.4624,33.5252,55600.0
2006-04-19 14:00:00,58.73,58.81,58.62,58.63,59800.0,33.5194,33.5651,33.4567,33.4624,59800.0
2006-04-19 14:10:00,58.64,58.87,58.6,58.84,70400.0,33.4681,33.5993,33.4452,33.5822,70400.0
2006-04-19 14:20:00,58.84,59.02,58.82,58.9,97200.0,33.5822,33.685,33.5708,33.6165,97200.0
2006-04-19 14:30:00,58.9,59.05,58.82,58.94,102400.0,33.6165,33.7021,33.5708,33.6393,102400.0
2006-04-19 14:40:00,58.94,59.2,58.91,59.19,105200.0,33.6393,33.7877,33.6222,33.782,105200.0
2006-04-19 14:50:00,59.2,59.42,59.2,59.37,136200.0,33.7877,33.9133,33.7877,33.8847,136200.0
2006-04-19 15:00:00,59.37,59.59,59.27,59.48,142600.0,33.8847,34.0103,33.8276,33.9475,142600.0
2006-04-19 15:10:00,59.48,59.57,59.32,59.34,188200.0,33.9475,33.9989,33.8562,33.8676,188200.0
2006-04-19 15:20:00,59.34,59.35,59.17,59.24,212600.0,33.8676,33.8733,33.7706,33.8105,212600.0
2006-04-19 15:30:00,59.24,59.41,59.13,59.41,184600.0,33.8105,33.9075,33.7477,33.9075,184600.0
2006-04-19 15:40:00,59.4,59.49,59.29,59.45,155600.0,33.9018,33.9532,33.8391,33.9304,155600.0
2006-04-19 15:50:00,59.44,59.51,59.42,59.46,195800.0,33.9247,33.9646,33.9133,33.9361,195800.0
2006-04-20 09:30:00,57.85,58.23,57.31,57.38,396800.0,33.0172,33.2341,32.709,32.7489,396800.0
2006-04-20 09:40:00,57.43,57.71,57.2,57.4,419800.0,32.7775,32.9373,32.6462,32.7604,419800.0
2006-04-20 09:50:00,57.41,57.77,57.31,57.56,323600.0,32.7661,32.9715,32.709,32.8517,323600.0
2006-04-20 10:00:00,57.56,57.75,57.0,57.01,462600.0,32.8517,32.9601,32.5321,32.5378,462600.0
2006-04-20 10:10:00,57.02,57.05,56.68,56.73,325000.0,32.5435,32.5606,32.3494,32.378,325000.0
2006-04-20 10:20:00,56.7,56.95,56.4,56.45,280400.0,32.3608,32.5035,32.1896,32.2182,280400.0
2006-04-20 10:30:00,56.46,57.04,56.34,57.01,294600.0,32.2239,32.5549,32.1554,32.5378,294600.0
2006-04-20 10:40:00,56.97,56.97,56.5,56.52,330600.0,32.5149,32.5149,32.2467,32.2581,330600.0
2006-04-20 10:50:00,56.51,56.74,56.35,56.55,321000.0,32.2524,32.3837,32.1611,32.2752,321000.0
2006-04-20 11:00:00,56.54,56.65,56.4,56.64,240800.0,32.2695,32.3323,32.1896,32.3266,240800.0
2006-04-20 11:10:00,56.64,56.66,56.2,56.24,265200.0,32.3266,32.338,32.0755,32.0983,265200.0
2006-04-20 11:20:00,56.22,56.24,56.05,56.11,146600.0,32.0869,32.0983,31.9899,32.0241,146600.0
2006-04-20 11:30:00,56.1,56.73,56.07,56.58,213800.0,32.0184,32.378,32.0013,32.2924,213800.0
2006-04-20 11:40:00,56.58,56.68,56.5,56.63,106000.0,32.2924,32.3494,32.2467,32.3209,106000.0
2006-04-20 11:50:00,56.66,56.74,56.55,56.73,112600.0,32.338,32.3837,32.2752,32.378,112600.0
2006-04-20 12:00:00,56.74,56.88,56.72,56.85,114000.0,32.3837,32.4636,32.3723,32.4465,114000.0
2006-04-20 12:10:00,56.87,57.0,56.82,56.9,73200.0,32.4579,32.5321,32.4293,32.475,73200.0
2006-04-20 12:20:00,56.88,56.89,56.54,56.61,109600.0,32.4636,32.4693,32.2695,32.3095,109600.0
2006-04-20 12:30:00,56.61,56.76,56.55,56.74,122200.0,32.3095,32.3951,32.2752,32.3837,122200.0
2006-04-20 12:40:00,56.73,56.75,56.6,56.73,87200.0,32.378,32.3894,32.3038,32.378,87200.0
2006-04-20 12:50:00,56.71,56.97,56.66,56.92,82000.0,32.3666,32.5149,32.338,32.4864,82000.0
2006-04-20 13:00:00,56.89,57.1,56.81,57.02,174800.0,32.4693,32.5891,32.4236,32.5435,174800.0
2006-04-20 13:10:00,57.02,57.04,56.81,56.84,109400.0,32.5435,32.5549,32.4236,32.4408,109400.0
2006-04-20 13:20:00,56.83,56.93,56.72,56.85,81800.0,32.435,32.4921,32.3723,32.4465,81800.0
2006-04-20 13:30:00,56.84,56.91,56.71,56.88,69600.0,32.4408,32.4807,32.3666,32.4636,69600.0
2006-04-20 13:40:00,56.93,56.94,56.82,56.87,34400.0,32.4921,32.4978,32.4293,32.4579,34400.0
2006-04-20 13:50:00,56.85,56.94,56.81,56.88,41000.0,32.4465,32.4978,32.4236,32.4636,41000.0
2006-04-20 14:00:00,56.88,56.95,56.77,56.89,73000.0,32.4636,32.5035,32.4008,32.4693,73000.0
2006-04-20 14:10:00,56.88,56.93,56.6,56.67,126200.0,32.4636,32.4921,32.3038,32.3437,126200.0
2006-04-20 14:20:00,56.68,56.87,56.68,56.87,117400.0,32.3494,32.4579,32.3494,32.4579,117400.0
2006-04-20 14:30:00,56.84,57.22,56.76,56.93,236200.0,32.4408,32.6576,32.3951,32.4921,236200.0
2006-04-20 14:40:00,56.91,56.92,56.6,56.65,137400.0,32.4807,32.4864,32.3038,32.3323,137400.0
2006-04-20 14:50:00,56.65,56.72,56.58,56.66,96600.0,32.3323,32.3723,32.2924,32.338,96600.0
2006-04-20 15:00:00,56.66,56.73,56.38,56.4,208000.0,32.338,32.378,32.1782,32.1896,208000.0
2006-04-20 15:10:00,56.38,56.44,56.29,56.39,226800.0,32.1782,32.2125,32.1268,32.1839,226800.0
2006-04-20 15:20:00,56.42,56.49,56.37,56.43,138800.0,32.201,32.241,32.1725,32.2067,138800.0
2006-04-20 15:30:00,56.42,56.42,56.18,56.33,147200.0,32.201,32.201,32.0641,32.1497,147200.0
2006-04-20 15:40:00,56.31,56.33,55.76,55.9,308200.0,32.1383,32.1497,31.8244,31.9043,308200.0
2006-04-20 15:50:00,55.91,56.08,55.78,56.03,331200.0,31.91,32.007,31.8358,31.9785,331200.0
2006-04-21 09:30:00,56.52,56.78,56.5,56.54,298400.0,32.2581,32.4065,32.2467,32.2695,298400.0
2006-04-21 09:40:00,56.54,56.6,56.07,56.38,231400.0,32.2695,32.3038,32.0013,32.1782,231400.0
2006-04-21 09:50:00,56.42,56.7,56.38,56.63,240600.0,32.201,32.3608,32.1782,32.3209,240600.0
2006-04-21 10:00:00,56.63,57.2,56.63,57.17,265000.0,32.3209,32.6462,32.3209,32.6291,265000.0
2006-04-21 10:10:00,57.17,57.44,57.1,57.3,214200.0,32.6291,32.7832,32.5891,32.7033,214200.0
2006-04-21 10:20:00,57.24,57.27,57.02,57.17,161200.0,32.669,32.6862,32.5435,32.6291,161200.0
2006-04-21 10:30:00,57.19,57.42,57.19,57.25,160800.0,32.6405,32.7718,32.6405,32.6748,160800.0
2006-04-21 10:40:00,57.25,57.38,57.08,57.22,189600.0,32.6748,32.7489,32.5777,32.6576,189600.0
2006-04-21 10:50:00,57.22,57.35,57.1,57.23,122800.0,32.6576,32.7318,32.5891,32.6633,122800.0
2006-04-21 11:00:00,57.18,57.27,56.9,57.02,116400.0,32.6348,32.6862,32.475,32.5435,116400.0
2006-04-21 11:10:00,57.01,57.08,56.83,56.85,76400.0,32.5378,32.5777,32.435,32.4465,76400.0
2006-04-21 11:20:00,56.84,56.95,56.5,56.5,152600.0,32.4408,32.5035,32.2467,32.2467,152600.0
2006-04-21 11:30:00,56.5,56.56,56.13,56.56,210800.0,32.2467,32.2809,32.0355,32.2809,210800.0
2006-04-21 11:40:00,56.61,56.72,56.43,56.5,183800.0,32.3095,32.3723,32.2067,32.2467,183800.0
2006-04-21 11:50:00,56.5,56.8,56.48,56.69,152000.0,32.2467,32.4179,32.2353,32.3551,152000.0
2006-04-21 12:00:00,56.7,56.85,56.63,56.84,74200.0,32.3608,32.4465,32.3209,32.4408,74200.0
2006-04-21 12:10:00,56.83,56.85,56.72,56.84,76800.0,32.435,32.4465,32.3723,32.4408,76800.0
2006-04-21 12:20:00,56.83,57.02,56.81,56.98,79600.0,32.435,32.5435,32.4236,32.5207,79600.0
2006-04-21 12:30:00,56.97,57.1,56.85,57.07,108800.0,32.5149,32.5891,32.4465,32.572,108800.0
2006-04-21 12:40:00,57.08,57.25,57.07,57.25,84600.0,32.5777,32.6748,32.572,32.6748,84600.0
2006-04-21 12:50:00,57.25,57.38,57.14,57.22,78400.0,32.6748,32.7489,32.612,32.6576,78400.0
2006-04-21 13:00:00,57.2,57.24,57.08,57.19,81200.0,32.6462,32.669,32.5777,32.6405,81200.0
2006-04-21 13:10:00,57.21,57.38,57.21,57.35,48800.0,32.6519,32.7489,32.6519,32.7318,48800.0
2006-04-21 13:20:00,57.37,57.41,57.29,57.38,41200.0,32.7432,32.7661,32.6976,32.7489,41200.0
2006-04-21 13:30:00,57.39,57.45,57.34,57.41,51200.0,32.7547,32.7889,32.7261,32.7661,51200.0
2006-04-21 13:40:00,57.43,57.43,57.2,57.33,60800.0,32.7775,32.7775,32.6462,32.7204,60800.0
2006-04-21 13:50:00,57.32,57.4,57.3,57.33,58600.0,32.7147,32.7604,32.7033,32.7204,58600.0
2006-04-21 14:00:00,57.33,57.33,57.06,57.09,79400.0,32.7204,32.7204,32.5663,32.5834,79400.0
2006-04-21 14:10:00,57.1,57.12,56.74,56.84,120800.0,32.5891,32.6006,32.3837,32.4408,120800.0
2006-04-21 14:20:00,56.87,56.97,56.67,56.74,112400.0,32.4579,32.5149,32.3437,32.3837,112400.0
2006-04-21 14:30:00,56.75,56.81,56.35,56.49,114600.0,32.3894,32.4236,32.1611,32.241,114600.0
2006-04-21 14:40:00,56.45,56.7,56.28,56.36,131400.0,32.2182,32.3608,32.1211,32.1668,131400.0
2006-04-21 14:50:00,56.35,56.6,56.32,56.52,103600.0,32.1611,32.3038,32.144,32.2581,103600.0
2006-04-21 15:00:00,56.53,56.55,56.25,56.4,123000.0,32.2638,32.2752,32.104,32.1896,123000.0
2006-04-21 15:10:00,56.4,56.59,56.25,56.42,162000.0,32.1896,32.2981,32.104,32.201,162000.0
2006-04-21 15:20:00,56.42,56.52,56.27,56.33,145200.0,32.201,32.2581,32.1154,32.1497,145200.0
2006-04-21 15:30:00,56.35,56.7,56.35,56.67,148600.0,32.1611,32.3608,32.1611,32.3437,148600.0
2006-04-21 15:40:00,56.68,56.74,56.57,56.69,207000.0,32.3494,32.3837,32.2867,32.3551,207000.0
2006-04-21 15:50:00,56.68,56.77,56.63,56.68,165600.0,32.3494,32.4008,32.3209,32.3494,165600.0
2006-04-24 09:30:00,56.65,56.94,56.5,56.82,175400.0,32.3323,32.4978,32.2467,32.4293,175400.0
2006-04-24 09:40:00,56.82,57.04,56.81,56.91,228400.0,32.4293,32.5549,32.4236,32.4807,228400.0
2006-04-24 09:50:00,56.92,57.12,56.77,56.83,157000.0,32.4864,32.6006,32.4008,32.435,157000.0
2006-04-24 10:00:00,56.76,56.99,56.76,56.85,173400.0,32.3951,32.5264,32.3951,32.4465,173400.0
2006-04-24 10:10:00,56.82,56.85,56.63,56.76,222200.0,32.4293,32.4465,32.3209,32.3951,222200.0
2006-04-24 10:20:00,56.76,56.77,56.54,56.62,249000.0,32.3951,32.4008,32.2695,32.3152,249000.0
2006-04-24 10:30:00,56.62,56.9,56.57,56.77,200200.0,32.3152,32.475,32.2867,32.4008,200200.0
2006-04-24 10:40:00,56.75,56.88,56.54,56.6,102000.0,32.3894,32.4636,32.2695,32.3038,102000.0
2006-04-24 10:50:00,56.58,56.71,56.45,56.71,108800.0,32.2924,32.3666,32.2182,32.3666,108800.0
2006-04-24 11:00:00,56.7,56.7,56.2,56.24,137400.0,32.3608,32.3608,32.0755,32.0983,137400.0
2006-04-24 11:10:00,56.23,56.27,56.13,56.18,176600.0,32.0926,32.1154,32.0355,32.0641,176600.0
2006-04-24 11:20:00,56.18,56.22,55.96,55.98,151800.0,32.0641,32.0869,31.9385,31.9499,151800.0
2006-04-24 11:30:00,55.99,56.04,55.9,55.92,130800.0,31.9556,31.9842,31.9043,31.9157,130800.0
2006-04-24 11:40:00,55.94,56.15,55.92,55.97,121200.0,31.9271,32.0469,31.9157,31.9442,121200.0
2006-04-24 11:50:00,55.97,56.15,55.97,56.12,106600.0,31.9442,32.0469,31.9442,32.0298,106600.0
2006-04-24 12:00:00,56.13,56.25,56.08,56.17,113000.0,32.0355,32.104,32.007,32.0584,113000.0
2006-04-24 12:10:00,56.17,56.17,56.04,56.09,66400.0,32.0584,32.0584,31.9842,32.0127,66400.0
2006-04-24 12:20:00,56.09,56.14,55.93,55.93,81200.0,32.0127,32.0412,31.9214,31.9214,81200.0
2006-04-24 12:30:00,55.91,56.02,55.79,55.95,113000.0,31.91,31.9727,31.8415,31.9328,113000.0
2006-04-24 12:40:00,55.95,56.06,55.92,56.02,104200.0,31.9328,31.9956,31.9157,31.9727,104200.0
2006-04-24 12:50:00,56.02,56.16,56.01,56.1,143600.0,31.9727,32.0526,31.967,32.0184,143600.0
2006-04-24 13:00:00,56.1,56.32,56.09,56.22,170800.0,32.0184,32.144,32.0127,32.0869,170800.0
2006-04-24 13:10:00,56.23,56.25,56.11,56.13,140400.0,32.0926,32.104,32.0241,32.0355,140400.0
2006-04-24 13:20:00,56.13,56.16,56.07,56.07,109400.0,32.0355,32.0526,32.0013,32.0013,109400.0
2006-04-24 13:30:00,56.07,56.13,55.98,56.13,147800.0,32.0013,32.0355,31.9499,32.0355,147800.0
2006-04-24 13:40:00,56.15,56.16,56.0,56.1,136400.0,32.0469,32.0526,31.9613,32.0184,136400.0
2006-04-24 13:50:00,56.07,56.14,55.99,55.99,110200.0,32.0013,32.0412,31.9556,31.9556,110200.0
2006-04-24 14:00:00,56.02,56.1,55.96,56.1,77600.0,31.9727,32.0184,31.9385,32.0184,77600.0
2006-04-24 14:10:00,56.09,56.25,55.96,56.25,165600.0,32.0127,32.104,31.9385,32.104,165600.0
2006-04-24 14:20:00,56.26,56.43,56.2,56.32,168600.0,32.1097,32.2067,32.0755,32.144,168600.0
2006-04-24 14:30:00,56.33,56.42,56.3,56.35,89200.0,32.1497,32.201,32.1326,32.1611,89200.0
2006-04-24 14:40:00,56.35,56.36,56.2,56.2,87000.0,32.1611,32.1668,32.0755,32.0755,87000.0
2006-04-24 14:50:00,56.23,56.41,56.23,56.37,100400.0,32.0926,32.1953,32.0926,32.1725,100400.0
2006-04-24 15:00:00,56.37,56.45,56.27,56.42,129000.0,32.1725,32.2182,32.1154,32.201,129000.0
2006-04-24 15:10:00,56.45,56.52,56.35,56.52,111400.0,32.2182,32.2581,32.1611,32.2581,111400.0
2006-04-24 15:20:00,56.54,56.68,56.48,56.65,132000.0,32.2695,32.3494,32.2353,32.3323,132000.0
2006-04-24 15:30:00,56.63,56.72,56.48,56.57,145800.0,32.3209,32.3723,32.2353,32.2867,145800.0
2006-04-24 15:40:00,56.57,56.6,56.51,56.55,134000.0,32.2867,32.3038,32.2524,32.2752,134000.0
2006-04-24 15:50:00,56.55,56.6,56.45,56.5,138800.0,32.2752,32.3038,32.2182,32.2467,138800.0
2006-04-25 09:30:00,56.93,57.23,56.65,56.72,204000.0,32.4921,32.6633,32.3323,32.3723,204000.0
2006-04-25 09:40:00,56.72,57.07,56.13,56.16,217200.0,32.3723,32.572,32.0355,32.0526,217200.0
2006-04-25 09:50:00,56.08,56.62,56.07,56.4,226600.0,32.007,32.3152,32.0013,32.1896,226600.0
2006-04-25 10:00:00,56.4,56.66,56.17,56.49,170000.0,32.1896,32.338,32.0584,32.241,170000.0
2006-04-25 10:10:00,56.44,56.69,56.29,56.47,192600.0,32.2125,32.3551,32.1268,32.2296,192600.0
2006-04-25 10:20:00,56.47,56.48,55.9,56.25,211000.0,32.2296,32.2353,31.9043,32.104,211000.0
2006-04-25 10:30:00,56.24,56.34,56.12,56.12,140600.0,32.0983,32.1554,32.0298,32.0298,140600.0
2006-04-25 10:40:00,56.14,56.38,55.96,56.31,130000.0,32.0412,32.1782,31.9385,32.1383,130000.0
2006-04-25 10:50:00,56.31,56.59,56.26,56.41,91600.0,32.1383,32.2981,32.1097,32.1953,91600.0
2006-04-25 11:00:00,56.41,56.6,56.13,56.19,107800.0,32.1953,32.3038,32.0355,32.0698,107800.0
2006-04-25 11:10:00,56.19,56.24,55.94,56.12,96400.0,32.0698,32.0983,31.9271,32.0298,96400.0
2006-04-25 11:20:00,56.11,56.33,56.02,56.21,74000.0,32.0241,32.1497,31.9727,32.0812,74000.0
2006-04-25 11:30:00,56.21,56.27,55.98,55.98,66400.0,32.0812,32.1154,31.9499,31.9499,66400.0
2006-04-25 11:40:00,55.98,56.06,55.7,55.93,134800.0,31.9499,31.9956,31.7901,31.9214,134800.0
2006-04-25 11:50:00,55.88,56.19,55.76,56.15,111000.0,31.8928,32.0698,31.8244,32.0469,111000.0
2006-04-25 12:00:00,56.13,56.27,56.06,56.06,88600.0,32.0355,32.1154,31.9956,31.9956,88600.0
2006-04-25 12:10:00,56.01,56.19,55.94,55.94,55000.0,31.967,32.0698,31.9271,31.9271,55000.0
2006-04-25 12:20:00,55.92,56.13,55.85,56.09,63600.0,31.9157,32.0355,31.8757,32.0127,63600.0
2006-04-25 12:30:00,56.06,56.3,56.02,56.3,42000.0,31.9956,32.1326,31.9727,32.1326,42000.0
2006-04-25 12:40:00,56.3,56.49,56.29,56.3,63200.0,32.1326,32.241,32.1268,32.1326,63200.0
2006-04-25 12:50:00,56.32,56.32,55.9,55.94,68600.0,32.144,32.144,31.9043,31.9271,68600.0
2006-04-25 13:00:00,55.94,56.08,55.84,55.88,78600.0,31.9271,32.007,31.87,31.8928,78600.0
2006-04-25 13:10:00,55.85,55.98,55.81,55.91,55400.0,31.8757,31.9499,31.8529,31.91,55400.0
2006-04-25 13:20:00,55.9,55.99,55.65,55.75,90600.0,31.9043,31.9556,31.7616,31.8186,90600.0
2006-04-25 13:30:00,55.76,55.8,55.61,55.72,100400.0,31.8244,31.8472,31.7387,31.8015,100400.0
2006-04-25 13:40:00,55.71,55.85,55.67,55.82,62200.0,31.7958,31.8757,31.773,31.8586,62200.0
2006-04-25 13:50:00,55.82,55.96,55.81,55.83,72200.0,31.8586,31.9385,31.8529,31.8643,72200.0
2006-04-25 14:00:00,55.82,55.94,55.62,55.91,85000.0,31.8586,31.9271,31.7445,31.91,85000.0
2006-04-25 14:10:00,55.91,56.05,55.84,55.84,81200.0,31.91,31.9899,31.87,31.87,81200.0
2006-04-25 14:20:00,55.88,56.21,55.88,56.01,91800.0,31.8928,32.0812,31.8928,31.967,91800.0
2006-04-25 14:30:00,55.98,56.18,55.98,56.16,94000.0,31.9499,32.0641,31.9499,32.0526,94000.0
2006-04-25 14:40:00,56.16,56.35,56.12,56.12,68200.0,32.0526,32.1611,32.0298,32.0298,68200.0
2006-04-25 14:50:00,56.12,56.12,56.01,56.02,61000.0,32.0298,32.0298,31.967,31.9727,61000.0
2006-04-25 15:00:00,56.02,56.11,55.85,55.85,109600.0,31.9727,32.0241,31.8757,31.8757,109600.0
2006-04-25 15:10:00,55.88,55.93,55.79,55.91,76200.0,31.8928,31.9214,31.8415,31.91,76200.0
2006-04-25 15:20:00,55.91,56.08,55.85,56.0,77200.0,31.91,32.007,31.8757,31.9613,77200.0
2006-04-25 15:30:00,56.02,56.09,55.85,55.93,63800.0,31.9727,32.0127,31.8757,31.9214,63800.0
2006-04-25 15:40:00,55.9,56.04,55.9,55.94,101800.0,31.9043,31.9842,31.9043,31.9271,101800.0
2006-04-25 15:50:00,55.93,56.09,55.93,55.98,155000.0,31.9214,32.0127,31.9214,31.9499,155000.0
2006-04-26 09:30:00,56.49,56.73,56.12,56.4,131400.0,32.241,32.378,32.0298,32.1896,131400.0
2006-04-26 09:40:00,56.4,56.9,56.18,56.72,107400.0,32.1896,32.475,32.0641,32.3723,107400.0
2006-04-26 09:50:00,56.79,56.96,56.64,56.8,110000.0,32.4122,32.5092,32.3266,32.4179,110000.0
2006-04-26 10:00:00,56.77,56.94,56.7,56.72,96600.0,32.4008,32.4978,32.3608,32.3723,96600.0
2006-04-26 10:10:00,56.72,56.81,56.66,56.69,83600.0,32.3723,32.4236,32.338,32.3551,83600.0
2006-04-26 10:20:00,56.69,56.79,56.64,56.77,129000.0,32.3551,32.4122,32.3266,32.4008,129000.0
2006-04-26 10:30:00,56.76,56.95,56.61,56.63,97000.0,32.3951,32.5035,32.3095,32.3209,97000.0
2006-04-26 10:40:00,56.58,56.58,56.29,56.5,114600.0,32.2924,32.2924,32.1268,32.2467,114600.0
2006-04-26 10:50:00,56.52,56.53,56.27,56.35,55400.0,32.2581,32.2638,32.1154,32.1611,55400.0
2006-04-26 11:00:00,56.33,56.49,56.33,56.49,39000.0,32.1497,32.241,32.1497,32.241,39000.0
2006-04-26 11:10:00,56.5,56.57,56.38,56.38,90600.0,32.2467,32.2867,32.1782,32.1782,90600.0
2006-04-26 11:20:00,56.42,56.49,56.1,56.23,92200.0,32.201,32.241,32.0184,32.0926,92200.0
2006-04-26 11:30:00,56.23,56.35,56.17,56.31,88200.0,32.0926,32.1611,32.0584,32.1383,88200.0
2006-04-26 11:40:00,56.31,56.35,56.24,56.24,57800.0,32.1383,32.1611,32.0983,32.0983,57800.0
2006-04-26 11:50:00,56.24,56.27,56.2,56.25,36600.0,32.0983,32.1154,32.0755,32.104,36600.0
2006-04-26 12:00:00,56.22,56.31,56.19,56.19,65200.0,32.0869,32.1383,32.0698,32.0698,65200.0
2006-04-26 12:10:00,56.2,56.32,56.2,56.27,53600.0,32.0755,32.144,32.0755,32.1154,53600.0
2006-04-26 12:20:00,56.29,56.29,56.16,56.22,34200.0,32.1268,32.1268,32.0526,32.0869,34200.0
2006-04-26 12:30:00,56.21,56.31,56.21,56.28,32600.0,32.0812,32.1383,32.0812,32.1211,32600.0
2006-04-26 12:40:00,56.3,56.31,56.21,56.21,32400.0,32.1326,32.1383,32.0812,32.0812,32400.0
2006-04-26 12:50:00,56.23,56.23,56.15,56.16,56800.0,32.0926,32.0926,32.0469,32.0526,56800.0
2006-04-26 13:00:00,56.16,56.29,56.16,56.24,68800.0,32.0526,32.1268,32.0526,32.0983,68800.0
2006-04-26 13:10:00,56.21,56.29,56.2,56.24,72000.0,32.0812,32.1268,32.0755,32.0983,72000.0
2006-04-26 13:20:00,56.24,56.26,56.17,56.23,31600.0,32.0983,32.1097,32.0584,32.0926,31600.0
2006-04-26 13:30:00,56.23,56.38,56.21,56.38,73000.0,32.0926,32.1782,32.0812,32.1782,73000.0
2006-04-26 13:40:00,56.38,56.42,56.34,56.37,61600.0,32.1782,32.201,32.1554,32.1725,61600.0
2006-04-26 13:50:00,56.37,56.47,56.33,56.35,81400.0,32.1725,32.2296,32.1497,32.1611,81400.0
2006-04-26 14:00:00,56.32,56.4,56.27,56.3,140400.0,32.144,32.1896,32.1154,32.1326,140400.0
2006-04-26 14:10:00,56.34,56.44,56.26,56.31,42400.0,32.1554,32.2125,32.1097,32.1383,42400.0
2006-04-26 14:20:00,56.3,56.31,56.07,56.13,98200.0,32.1326,32.1383,32.0013,32.0355,98200.0
2006-04-26 14:30:00,56.15,56.22,56.06,56.16,80200.0,32.0469,32.0869,31.9956,32.0526,80200.0
2006-04-26 14:40:00,56.17,56.23,56.08,56.1,43200.0,32.0584,32.0926,32.007,32.0184,43200.0
2006-04-26 14:50:00,56.1,56.13,55.8,55.88,123600.0,32.0184,32.0355,31.8472,31.8928,123600.0
2006-04-26 15:00:00,55.91,56.05,55.83,56.0,76800.0,31.91,31.9899,31.8643,31.9613,76800.0
2006-04-26 15:10:00,56.0,56.05,55.69,55.77,171600.0,31.9613,31.9899,31.7844,31.8301,171600.0
2006-04-26 15:20:00,55.77,55.88,55.68,55.72,105800.0,31.8301,31.8928,31.7787,31.8015,105800.0
2006-04-26 15:30:00,55.73,55.74,55.63,55.66,95800.0,31.8072,31.8129,31.7502,31.7673,95800.0
2006-04-26 15:40:00,55.65,55.72,55.55,55.58,102600.0,31.7616,31.8015,31.7045,31.7216,102600.0
2006-04-26 15:50:00,55.57,55.73,55.57,55.71,148800.0,31.7159,31.8072,31.7159,31.7958,148800.0
2006-04-27 09:30:00,55.52,55.52,53.75,53.75,381800.0,31.6874,31.6874,30.6772,30.6772,381800.0
2006-04-27 09:40:00,53.75,54.02,53.69,54.02,272600.0,30.6772,30.8313,30.6429,30.8313,272600.0
2006-04-27 09:50:00,54.03,54.25,54.02,54.12,204200.0,30.837,30.9625,30.8313,30.8883,204200.0
2006-04-27 10:00:00,54.13,54.5,54.08,54.5,262600.0,30.8941,31.1052,30.8655,31.1052,262600.0
2006-04-27 10:10:00,54.5,54.85,54.49,54.53,176800.0,31.1052,31.305,31.0995,31.1223,176800.0
2006-04-27 10:20:00,54.54,54.54,54.09,54.1,197400.0,31.1281,31.1281,30.8712,30.8769,197400.0
2006-04-27 10:30:00,54.11,54.18,54.0,54.13,164800.0,30.8826,30.9226,30.8199,30.8941,164800.0
2006-04-27 10:40:00,54.13,54.24,53.95,54.24,172800.0,30.8941,30.9568,30.7913,30.9568,172800.0
2006-04-27 10:50:00,54.24,54.39,54.15,54.36,215800.0,30.9568,31.0424,30.9055,31.0253,215800.0
2006-04-27 11:00:00,54.37,54.94,54.37,54.91,167000.0,31.031,31.3563,31.031,31.3392,167000.0
2006-04-27 11:10:00,54.91,55.16,54.91,54.95,177600.0,31.3392,31.4819,31.3392,31.3621,177600.0
2006-04-27 11:20:00,54.98,55.48,54.98,55.3,158000.0,31.3792,31.6645,31.3792,31.5618,158000.0
2006-04-27 11:30:00,55.29,55.29,54.92,54.97,143800.0,31.5561,31.5561,31.3449,31.3735,143800.0
2006-04-27 11:40:00,54.97,54.99,54.79,54.91,111400.0,31.3735,31.3849,31.2707,31.3392,111400.0
2006-04-27 11:50:00,54.88,54.95,54.71,54.75,78800.0,31.3221,31.3621,31.2251,31.2479,78800.0
2006-04-27 12:00:00,54.77,55.08,54.77,54.82,74800.0,31.2593,31.4363,31.2593,31.2879,74800.0
2006-04-27 12:10:00,54.82,54.82,54.62,54.65,122800.0,31.2879,31.2879,31.1737,31.1908,122800.0
2006-04-27 12:20:00,54.66,54.67,54.54,54.63,61400.0,31.1965,31.2022,31.1281,31.1794,61400.0
2006-04-27 12:30:00,54.64,54.72,54.55,54.55,44400.0,31.1851,31.2308,31.1338,31.1338,44400.0
2006-04-27 12:40:00,54.56,54.63,54.42,54.42,57600.0,31.1395,31.1794,31.0596,31.0596,57600.0
2006-04-27 12:50:00,54.4,54.48,54.28,54.48,59800.0,31.0481,31.0938,30.9797,31.0938,59800.0
2006-04-27 13:00:00,54.48,54.48,54.18,54.3,121600.0,31.0938,31.0938,30.9226,30.9911,121600.0
2006-04-27 13:10:00,54.31,54.35,54.13,54.2,112400.0,30.9968,31.0196,30.8941,30.934,112400.0
2006-04-27 13:20:00,54.17,54.21,54.02,54.12,79600.0,30.9169,30.9397,30.8313,30.8883,79600.0
2006-04-27 13:30:00,54.1,54.12,54.01,54.1,102800.0,30.8769,30.8883,30.8256,30.8769,102800.0
2006-04-27 13:40:00,54.1,54.18,54.08,54.08,91600.0,30.8769,30.9226,30.8655,30.8655,91600.0
2006-04-27 13:50:00,54.08,54.23,54.06,54.12,102400.0,30.8655,30.9511,30.8541,30.8883,102400.0
2006-04-27 14:00:00,54.12,54.13,54.01,54.07,150200.0,30.8883,30.8941,30.8256,30.8598,150200.0
2006-04-27 14:10:00,54.02,54.06,53.88,53.9,206000.0,30.8313,30.8541,30.7514,30.7628,206000.0
2006-04-27 14:20:00,53.9,53.96,53.79,53.82,102800.0,30.7628,30.797,30.7,30.7171,102800.0
2006-04-27 14:30:00,53.8,53.92,53.7,53.8,144600.0,30.7057,30.7742,30.6486,30.7057,144600.0
2006-04-27 14:40:00,53.79,53.9,53.72,53.74,185400.0,30.7,30.7628,30.66,30.6715,185400.0
2006-04-27 14:50:00,53.76,53.83,53.57,53.6,208000.0,30.6829,30.7228,30.5744,30.5916,208000.0
2006-04-27 15:00:00,53.59,53.76,53.57,53.71,152400.0,30.5859,30.6829,30.5744,30.6543,152400.0
2006-04-27 15:10:00,53.71,53.71,53.56,53.63,145000.0,30.6543,30.6543,30.5687,30.6087,145000.0
2006-04-27 15:20:00,53.63,53.67,53.3,53.44,181800.0,30.6087,30.6315,30.4203,30.5002,181800.0
2006-04-27 15:30:00,53.42,53.45,53.1,53.27,210000.0,30.4888,30.5059,30.3062,30.4032,210000.0
2006-04-27 15:40:00,53.26,53.42,53.09,53.33,232600.0,30.3975,30.4888,30.3005,30.4375,232600.0
2006-04-27 15:50:00,53.33,53.4,53.19,53.27,239800.0,30.4375,30.4774,30.3576,30.4032,239800.0
2006-04-28 09:30:00,53.5,54.12,53.5,54.02,194600.0,30.5345,30.8883,30.5345,30.8313,194600.0
2006-04-28 09:40:00,54.02,54.43,54.0,54.09,136600.0,30.8313,31.0653,30.8199,30.8712,136600.0
2006-04-28 09:50:00,54.07,54.31,54.04,54.26,160200.0,30.8598,30.9968,30.8427,30.9682,160200.0
2006-04-28 10:00:00,54.26,54.87,54.25,54.73,122600.0,30.9682,31.3164,30.9625,31.2365,122600.0
2006-04-28 10:10:00,54.72,54.73,54.17,54.22,235000.0,31.2308,31.2365,30.9169,30.9454,235000.0
2006-04-28 10:20:00,54.22,54.33,54.1,54.14,159200.0,30.9454,31.0082,30.8769,30.8998,159200.0
2006-04-28 10:30:00,54.15,54.2,53.98,54.2,129600.0,30.9055,30.934,30.8084,30.934,129600.0
2006-04-28 10:40:00,54.2,54.28,53.97,54.1,138000.0,30.934,30.9797,30.8027,30.8769,138000.0
2006-04-28 10:50:00,54.12,54.44,54.1,54.27,112000.0,30.8883,31.071,30.8769,30.974,112000.0
2006-04-28 11:00:00,54.29,54.35,54.2,54.33,114000.0,30.9854,31.0196,30.934,31.0082,114000.0
2006-04-28 11:10:00,54.32,54.44,54.24,54.41,165600.0,31.0025,31.071,30.9568,31.0539,165600.0
2006-04-28 11:20:00,54.41,54.48,54.3,54.47,72200.0,31.0539,31.0938,30.9911,31.0881,72200.0
2006-04-28 11:30:00,54.49,54.72,54.47,54.66,135800.0,31.0995,31.2308,31.0881,31.1965,135800.0
2006-04-28 11:40:00,54.68,54.9,54.67,54.73,89600.0,31.208,31.3335,31.2022,31.2365,89600.0
2006-04-28 11:50:00,54.71,54.79,54.66,54.7,57000.0,31.2251,31.2707,31.1965,31.2194,57000.0
2006-04-28 12:00:00,54.73,54.83,54.7,54.74,60200.0,31.2365,31.2936,31.2194,31.2422,60200.0
2006-04-28 12:10:00,54.73,54.75,54.59,54.6,34400.0,31.2365,31.2479,31.1566,31.1623,34400.0
2006-04-28 12:20:00,54.61,54.66,54.59,54.65,43600.0,31.168,31.1965,31.1566,31.1908,43600.0
2006-04-28 12:30:00,54.65,54.79,54.64,54.78,83200.0,31.1908,31.2707,31.1851,31.265,83200.0
2006-04-28 12:40:00,54.76,54.76,54.55,54.6,50800.0,31.2536,31.2536,31.1338,31.1623,50800.0
2006-04-28 12:50:00,54.62,54.75,54.6,54.74,25800.0,31.1737,31.2479,31.1623,31.2422,25800.0
2006-04-28 13:00:00,54.76,54.93,54.7,54.77,65600.0,31.2536,31.3506,31.2194,31.2593,65600.0
2006-04-28 13:10:00,54.81,54.86,54.73,54.76,41800.0,31.2822,31.3107,31.2365,31.2536,41800.0
2006-04-28 13:20:00,54.76,54.84,54.65,54.71,64000.0,31.2536,31.2993,31.1908,31.2251,64000.0
2006-04-28 13:30:00,54.7,54.82,54.64,54.66,57200.0,31.2194,31.2879,31.1851,31.1965,57200.0
2006-04-28 13:40:00,54.65,54.66,54.47,54.47,70400.0,31.1908,31.1965,31.0881,31.0881,70400.0
2006-04-28 13:50:00,54.51,54.6,54.42,54.45,39400.0,31.1109,31.1623,31.0596,31.0767,39400.0
2006-04-28 14:00:00,54.43,54.47,54.38,54.38,91600.0,31.0653,31.0881,31.0367,31.0367,91600.0
2006-04-28 14:10:00,54.37,54.52,54.33,54.44,98800.0,31.031,31.1166,31.0082,31.071,98800.0
2006-04-28 14:20:00,54.44,54.49,54.35,54.36,55000.0,31.071,31.0995,31.0196,31.0253,55000.0
2006-04-28 14:30:00,54.38,54.49,54.34,54.47,69200.0,31.0367,31.0995,31.0139,31.0881,69200.0
2006-04-28 14:40:00,54.47,54.5,54.4,54.46,42600.0,31.0881,31.1052,31.0481,31.0824,42600.0
2006-04-28 14:50:00,54.44,54.45,54.31,54.33,75400.0,31.071,31.0767,30.9968,31.0082,75400.0
2006-04-28 15:00:00,54.33,54.35,54.15,54.24,102800.0,31.0082,31.0196,30.9055,30.9568,102800.0
2006-04-28 15:10:00,54.24,54.27,54.06,54.13,95800.0,30.9568,30.974,30.8541,30.8941,95800.0
2006-04-28 15:20:00,54.15,54.22,54.06,54.07,98600.0,30.9055,30.9454,30.8541,30.8598,98600.0
2006-04-28 15:30:00,54.06,54.25,54.06,54.24,143400.0,30.8541,30.9625,30.8541,30.9568,143400.0
2006-04-28 15:40:00,54.24,54.37,54.23,54.32,138600.0,30.9568,31.031,30.9511,31.0025,138600.0
2006-04-28 15:50:00,54.32,54.35,54.24,54.35,181600.0,31.0025,31.0196,30.9568,31.0196,181600.0
2006-05-01 09:30:00,55.0,55.68,55.0,55.68,219400.0,31.3906,31.7787,31.3906,31.7787,219400.0
2006-05-01 09:40:00,55.69,55.74,55.33,55.6,100800.0,31.7844,31.8129,31.5789,31.733,100800.0
2006-05-01 09:50:00,55.6,55.84,55.52,55.76,139000.0,31.733,31.87,31.6874,31.8244,139000.0
2006-05-01 10:00:00,55.76,55.98,55.6,55.98,159200.0,31.8244,31.9499,31.733,31.9499,159200.0
2006-05-01 10:10:00,55.99,56.1,55.79,56.1,225600.0,31.9556,32.0184,31.8415,32.0184,225600.0
2006-05-01 10:20:00,56.13,56.41,56.08,56.24,189400.0,32.0355,32.1953,32.007,32.0983,189400.0
2006-05-01 10:30:00,56.24,56.32,55.98,56.02,157000.0,32.0983,32.144,31.9499,31.9727,157000.0
2006-05-01 10:40:00,56.02,56.17,55.9,56.11,158800.0,31.9727,32.0584,31.9043,32.0241,158800.0
2006-05-01 10:50:00,56.09,56.24,56.04,56.13,137200.0,32.0127,32.0983,31.9842,32.0355,137200.0
2006-05-01 11:00:00,56.12,56.21,56.02,56.03,129000.0,32.0298,32.0812,31.9727,31.9785,129000.0
2006-05-01 11:10:00,56.02,56.3,56.0,56.23,98600.0,31.9727,32.1326,31.9613,32.0926,98600.0
2006-05-01 11:20:00,56.21,56.95,56.18,56.84,150200.0,32.0812,32.5035,32.0641,32.4408,150200.0
2006-05-01 11:30:00,56.8,57.23,56.63,56.9,584600.0,32.4179,32.6633,32.3209,32.475,584600.0
2006-05-01 11:40:00,56.99,57.1,56.9,57.07,213000.0,32.5264,32.5891,32.475,32.572,213000.0
2006-05-01 11:50:00,57.04,57.06,56.87,56.93,136800.0,32.5549,32.5663,32.4579,32.4921,136800.0
2006-05-01 12:00:00,56.94,57.0,56.8,56.85,188200.0,32.4978,32.5321,32.4179,32.4465,188200.0
2006-05-01 12:10:00,56.85,57.0,56.84,56.94,94200.0,32.4465,32.5321,32.4408,32.4978,94200.0
2006-05-01 12:20:00,56.95,56.97,56.76,56.76,92400.0,32.5035,32.5149,32.3951,32.3951,92400.0
2006-05-01 12:30:00,56.74,56.93,56.68,56.85,106800.0,32.3837,32.4921,32.3494,32.4465,106800.0
2006-05-01 12:40:00,56.85,57.05,56.85,57.04,79200.0,32.4465,32.5606,32.4465,32.5549,79200.0
2006-05-01 12:50:00,57.03,57.05,56.97,57.03,102400.0,32.5492,32.5606,32.5149,32.5492,102400.0
2006-05-01 13:00:00,57.01,57.02,56.87,56.96,67200.0,32.5378,32.5435,32.4579,32.5092,67200.0
2006-05-01 13:10:00,56.98,57.0,56.94,56.99,111600.0,32.5207,32.5321,32.4978,32.5264,111600.0
2006-05-01 13:20:00,57.0,57.13,57.0,57.07,123400.0,32.5321,32.6063,32.5321,32.572,123400.0
2006-05-01 13:30:00,57.09,57.13,57.04,57.11,86000.0,32.5834,32.6063,32.5549,32.5948,86000.0
2006-05-01 13:40:00,57.12,57.22,57.09,57.21,135800.0,32.6006,32.6576,32.5834,32.6519,135800.0
2006-05-01 13:50:00,57.21,57.35,57.2,57.3,128400.0,32.6519,32.7318,32.6462,32.7033,128400.0
2006-05-01 14:00:00,57.31,57.32,57.25,57.27,125800.0,32.709,32.7147,32.6748,32.6862,125800.0
2006-05-01 14:10:00,57.26,57.57,57.25,57.52,237200.0,32.6805,32.8574,32.6748,32.8289,237200.0
2006-05-01 14:20:00,57.52,57.59,57.43,57.54,145800.0,32.8289,32.8688,32.7775,32.8403,145800.0
2006-05-01 14:30:00,57.56,57.63,57.35,57.36,117000.0,32.8517,32.8916,32.7318,32.7375,117000.0
2006-05-01 14:40:00,57.38,57.74,57.38,57.62,141000.0,32.7489,32.9544,32.7489,32.8859,141000.0
2006-05-01 14:50:00,57.6,57.83,57.59,57.7,161800.0,32.8745,33.0058,32.8688,32.9316,161800.0
2006-05-01 15:00:00,57.72,57.93,57.7,57.93,170800.0,32.943,33.0629,32.9316,33.0629,170800.0
2006-05-01 15:10:00,57.94,58.09,57.72,57.74,229000.0,33.0686,33.1542,32.943,32.9544,229000.0
2006-05-01 15:20:00,57.73,57.94,57.4,57.63,324400.0,32.9487,33.0686,32.7604,32.8916,324400.0
2006-05-01 15:30:00,57.63,57.68,57.2,57.27,288200.0,32.8916,32.9202,32.6462,32.6862,288200.0
2006-05-01 15:40:00,57.27,57.53,57.26,57.5,319800.0,32.6862,32.8346,32.6805,32.8174,319800.0
2006-05-01 15:50:00,57.49,57.71,57.47,57.52,281600.0,32.8117,32.9373,32.8003,32.8289,281600.0
2006-05-02 09:30:00,57.73,57.91,57.13,57.16,178400.0,32.9487,33.0514,32.6063,32.6234,178400.0
2006-05-02 09:40:00,57.17,57.52,56.9,57.1,240200.0,32.6291,32.8289,32.475,32.5891,240200.0
2006-05-02 09:50:00,57.1,57.62,57.06,57.36,172200.0,32.5891,32.8859,32.5663,32.7375,172200.0
2006-05-02 10:00:00,57.4,57.58,57.31,57.35,189400.0,32.7604,32.8631,32.709,32.7318,189400.0
2006-05-02 10:10:00,57.33,57.44,56.94,56.95,175200.0,32.7204,32.7832,32.4978,32.5035,175200.0
2006-05-02 10:20:00,56.99,57.44,56.98,57.36,201200.0,32.5264,32.7832,32.5207,32.7375,201200.0
2006-05-02 10:30:00,57.38,57.65,57.37,57.65,187800.0,32.7489,32.903,32.7432,32.903,187800.0
2006-05-02 10:40:00,57.7,57.89,57.57,57.88,132000.0,32.9316,33.04,32.8574,33.0343,132000.0
2006-05-02 10:50:00,57.88,57.88,57.59,57.64,163800.0,33.0343,33.0343,32.8688,32.8973,163800.0
2006-05-02 11:00:00,57.64,57.77,57.58,57.67,71200.0,32.8973,32.9715,32.8631,32.9145,71200.0
2006-05-02 11:10:00,57.7,57.7,57.55,57.65,92600.0,32.9316,32.9316,32.846,32.903,92600.0
2006-05-02 11:20:00,57.63,57.86,57.63,57.83,131800.0,32.8916,33.0229,32.8916,33.0058,131800.0
2006-05-02 11:30:00,57.85,57.93,57.72,57.74,73200.0,33.0172,33.0629,32.943,32.9544,73200.0
2006-05-02 11:40:00,57.74,57.88,57.67,57.85,63000.0,32.9544,33.0343,32.9145,33.0172,63000.0
2006-05-02 11:50:00,57.85,57.87,57.8,57.85,85400.0,33.0172,33.0286,32.9887,33.0172,85400.0
2006-05-02 12:00:00,57.85,58.04,57.8,58.04,116000.0,33.0172,33.1256,32.9887,33.1256,116000.0
2006-05-02 12:10:00,58.04,58.04,57.85,57.91,102200.0,33.1256,33.1256,33.0172,33.0514,102200.0
2006-05-02 12:20:00,57.87,57.88,57.76,57.82,80400.0,33.0286,33.0343,32.9658,33.0001,80400.0
2006-05-02 12:30:00,57.82,58.02,57.81,57.96,101600.0,33.0001,33.1142,32.9944,33.08,101600.0
2006-05-02 12:40:00,57.94,58.1,57.92,58.07,103800.0,33.0686,33.1599,33.0571,33.1428,103800.0
2006-05-02 12:50:00,58.07,58.1,57.94,57.98,56000.0,33.1428,33.1599,33.0686,33.0914,56000.0
2006-05-02 13:00:00,57.98,58.23,57.97,58.18,116600.0,33.0914,33.2341,33.0857,33.2055,116600.0
2006-05-02 13:10:00,58.2,58.24,58.1,58.18,87400.0,33.217,33.2398,33.1599,33.2055,87400.0
2006-05-02 13:20:00,58.16,58.23,58.13,58.23,42400.0,33.1941,33.2341,33.177,33.2341,42400.0
2006-05-02 13:30:00,58.23,58.33,58.12,58.15,119000.0,33.2341,33.2912,33.1713,33.1884,119000.0
2006-05-02 13:40:00,58.1,58.28,58.1,58.25,133400.0,33.1599,33.2626,33.1599,33.2455,133400.0
2006-05-02 13:50:00,58.24,58.31,58.16,58.31,60600.0,33.2398,33.2797,33.1941,33.2797,60600.0
2006-05-02 14:00:00,58.31,58.42,58.24,58.28,77200.0,33.2797,33.3425,33.2398,33.2626,77200.0
2006-05-02 14:10:00,58.29,58.31,58.1,58.13,78800.0,33.2683,33.2797,33.1599,33.177,78800.0
2006-05-02 14:20:00,58.13,58.15,58.05,58.05,84800.0,33.177,33.1884,33.1313,33.1313,84800.0
2006-05-02 14:30:00,58.05,58.08,58.01,58.07,71400.0,33.1313,33.1485,33.1085,33.1428,71400.0
2006-05-02 14:40:00,58.08,58.11,57.91,58.07,88800.0,33.1485,33.1656,33.0514,33.1428,88800.0
2006-05-02 14:50:00,58.06,58.13,58.0,58.12,76200.0,33.1371,33.177,33.1028,33.1713,76200.0
2006-05-02 15:00:00,58.08,58.16,58.07,58.09,64400.0,33.1485,33.1941,33.1428,33.1542,64400.0
2006-05-02 15:10:00,58.09,58.17,58.04,58.13,83600.0,33.1542,33.1998,33.1256,33.177,83600.0
2006-05-02 15:20:00,58.11,58.17,58.05,58.17,39000.0,33.1656,33.1998,33.1313,33.1998,39000.0
2006-05-02 15:30:00,58.17,58.22,58.1,58.2,84000.0,33.1998,33.2284,33.1599,33.217,84000.0
2006-05-02 15:40:00,58.2,58.27,58.15,58.19,108000.0,33.217,33.2569,33.1884,33.2112,108000.0
2006-05-02 15:50:00,58.2,58.2,57.91,58.1,218200.0,33.217,33.217,33.0514,33.1599,218200.0
2006-05-03 09:30:00,58.49,58.49,57.8,57.9,126400.0,33.3825,33.3825,32.9887,33.0457,126400.0
2006-05-03 09:40:00,57.83,57.85,57.3,57.36,166600.0,33.0058,33.0172,32.7033,32.7375,166600.0
2006-05-03 09:50:00,57.34,57.45,57.15,57.43,178000.0,32.7261,32.7889,32.6177,32.7775,178000.0
2006-05-03 10:00:00,57.48,57.48,57.22,57.31,115600.0,32.806,32.806,32.6576,32.709,115600.0
2006-05-03 10:10:00,57.3,57.34,57.12,57.31,97200.0,32.7033,32.7261,32.6006,32.709,97200.0
2006-05-03 10:20:00,57.31,57.54,57.25,57.53,92800.0,32.709,32.8403,32.6748,32.8346,92800.0
2006-05-03 10:30:00,57.56,57.58,57.1,57.12,139800.0,32.8517,32.8631,32.5891,32.6006,139800.0
2006-05-03 10:40:00,57.06,57.2,56.81,56.88,166400.0,32.5663,32.6462,32.4236,32.4636,166400.0
2006-05-03 10:50:00,56.87,57.04,56.77,56.86,122600.0,32.4579,32.5549,32.4008,32.4522,122600.0
2006-05-03 11:00:00,56.88,57.17,56.88,57.02,158400.0,32.4636,32.6291,32.4636,32.5435,158400.0
2006-05-03 11:10:00,57.04,57.15,56.92,56.95,72600.0,32.5549,32.6177,32.4864,32.5035,72600.0
2006-05-03 11:20:00,56.92,57.01,56.87,56.96,73800.0,32.4864,32.5378,32.4579,32.5092,73800.0
2006-05-03 11:30:00,56.93,57.12,56.9,57.12,97200.0,32.4921,32.6006,32.475,32.6006,97200.0
2006-05-03 11:40:00,57.14,57.43,57.14,57.43,98000.0,32.612,32.7775,32.612,32.7775,98000.0
2006-05-03 11:50:00,57.43,57.94,57.4,57.87,170000.0,32.7775,33.0686,32.7604,33.0286,170000.0
2006-05-03 12:00:00,57.88,57.95,57.79,57.84,83600.0,33.0343,33.0743,32.983,33.0115,83600.0
2006-05-03 12:10:00,57.86,58.18,57.81,58.15,77400.0,33.0229,33.2055,32.9944,33.1884,77400.0
2006-05-03 12:20:00,58.15,58.2,58.02,58.08,69400.0,33.1884,33.217,33.1142,33.1485,69400.0
2006-05-03 12:30:00,58.05,58.1,57.91,57.95,38000.0,33.1313,33.1599,33.0514,33.0743,38000.0
2006-05-03 12:40:00,57.91,57.96,57.83,57.91,67800.0,33.0514,33.08,33.0058,33.0514,67800.0
2006-05-03 12:50:00,57.9,57.91,57.79,57.82,54000.0,33.0457,33.0514,32.983,33.0001,54000.0
2006-05-03 13:00:00,57.82,57.95,57.75,57.93,85200.0,33.0001,33.0743,32.9601,33.0629,85200.0
2006-05-03 13:10:00,57.93,58.02,57.92,57.92,44000.0,33.0629,33.1142,33.0571,33.0571,44000.0
2006-05-03 13:20:00,57.93,57.94,57.84,57.87,22000.0,33.0629,33.0686,33.0115,33.0286,22000.0
2006-05-03 13:30:00,57.88,57.95,57.87,57.88,24800.0,33.0343,33.0743,33.0286,33.0343,24800.0
2006-05-03 13:40:00,57.88,57.92,57.75,57.75,81400.0,33.0343,33.0571,32.9601,32.9601,81400.0
2006-05-03 13:50:00,57.74,57.74,57.62,57.69,62600.0,32.9544,32.9544,32.8859,32.9259,62600.0
2006-05-03 14:00:00,57.69,57.82,57.62,57.66,87400.0,32.9259,33.0001,32.8859,32.9088,87400.0
2006-05-03 14:10:00,57.65,57.67,57.35,57.39,102200.0,32.903,32.9145,32.7318,32.7547,102200.0
2006-05-03 14:20:00,57.38,57.49,57.38,57.43,52800.0,32.7489,32.8117,32.7489,32.7775,52800.0
2006-05-03 14:30:00,57.42,57.69,57.38,57.59,71400.0,32.7718,32.9259,32.7489,32.8688,71400.0
2006-05-03 14:40:00,57.63,57.91,57.59,57.73,67600.0,32.8916,33.0514,32.8688,32.9487,67600.0
2006-05-03 14:50:00,57.74,57.74,57.56,57.57,54200.0,32.9544,32.9544,32.8517,32.8574,54200.0
2006-05-03 15:00:00,57.57,57.75,57.51,57.74,113000.0,32.8574,32.9601,32.8231,32.9544,113000.0
2006-05-03 15:10:00,57.71,58.15,57.71,58.07,161000.0,32.9373,33.1884,32.9373,33.1428,161000.0
2006-05-03 15:20:00,58.06,58.33,58.05,58.24,171400.0,33.1371,33.2912,33.1313,33.2398,171400.0
2006-05-03 15:30:00,58.24,58.5,58.23,58.33,211200.0,33.2398,33.3882,33.2341,33.2912,211200.0
2006-05-03 15:40:00,58.33,58.65,58.3,58.6,196400.0,33.2912,33.4738,33.274,33.4452,196400.0
2006-05-03 15:50:00,58.6,58.67,58.56,58.59,172000.0,33.4452,33.4852,33.4224,33.4395,172000.0
2006-05-04 09:30:00,59.0,59.0,58.75,58.77,77000.0,33.6735,33.6735,33.5309,33.5423,77000.0
2006-05-04 09:40:00,58.75,58.81,58.17,58.18,162600.0,33.5309,33.5651,33.1998,33.2055,162600.0
2006-05-04 09:50:00,58.13,58.6,58.13,58.59,189200.0,33.177,33.4452,33.177,33.4395,189200.0
2006-05-04 10:00:00,58.59,58.94,58.53,58.7,110000.0,33.4395,33.6393,33.4053,33.5023,110000.0
2006-05-04 10:10:00,58.72,58.95,58.72,58.85,119800.0,33.5137,33.645,33.5137,33.5879,119800.0
2006-05-04 10:20:00,58.85,58.85,58.53,58.7,117600.0,33.5879,33.5879,33.4053,33.5023,117600.0
2006-05-04 10:30:00,58.74,59.55,58.72,59.17,255200.0,33.5252,33.9875,33.5137,33.7706,255200.0
2006-05-04 10:40:00,59.16,59.23,58.96,59.14,87600.0,33.7649,33.8048,33.6507,33.7534,87600.0
2006-05-04 10:50:00,59.24,59.41,59.19,59.27,85400.0,33.8105,33.9075,33.782,33.8276,85400.0
2006-05-04 11:00:00,59.23,59.35,59.03,59.04,64000.0,33.8048,33.8733,33.6907,33.6964,64000.0
2006-05-04 11:10:00,59.02,59.16,58.9,59.08,93600.0,33.685,33.7649,33.6165,33.7192,93600.0
2006-05-04 11:20:00,59.08,59.3,59.02,59.3,99600.0,33.7192,33.8448,33.685,33.8448,99600.0
2006-05-04 11:30:00,59.28,59.45,59.25,59.31,53400.0,33.8334,33.9304,33.8162,33.8505,53400.0
2006-05-04 11:40:00,59.31,59.4,59.24,59.34,42000.0,33.8505,33.9018,33.8105,33.8676,42000.0
2006-05-04 11:50:00,59.35,59.39,59.13,59.27,88200.0,33.8733,33.8961,33.7477,33.8276,88200.0
2006-05-04 12:00:00,59.31,59.35,59.02,59.02,50400.0,33.8505,33.8733,33.685,33.685,50400.0
2006-05-04 12:10:00,59.02,59.05,58.93,58.95,127000.0,33.685,33.7021,33.6336,33.645,127000.0
2006-05-04 12:20:00,58.99,59.07,58.88,59.03,101400.0,33.6678,33.7135,33.6051,33.6907,101400.0
2006-05-04 12:30:00,59.02,59.06,58.88,58.93,128800.0,33.685,33.7078,33.6051,33.6336,128800.0
2006-05-04 12:40:00,58.99,59.16,58.96,59.15,55000.0,33.6678,33.7649,33.6507,33.7592,55000.0
2006-05-04 12:50:00,59.1,59.13,58.95,58.95,40400.0,33.7306,33.7477,33.645,33.645,40400.0
2006-05-04 13:00:00,58.94,59.04,58.93,58.93,42000.0,33.6393,33.6964,33.6336,33.6336,42000.0
2006-05-04 13:10:00,58.93,58.99,58.85,58.98,115600.0,33.6336,33.6678,33.5879,33.6621,115600.0
2006-05-04 13:20:00,58.98,59.13,58.98,59.02,65600.0,33.6621,33.7477,33.6621,33.685,65600.0
2006-05-04 13:30:00,59.02,59.11,58.96,58.99,54400.0,33.685,33.7363,33.6507,33.6678,54400.0
2006-05-04 13:40:00,59.0,59.23,58.96,59.21,35000.0,33.6735,33.8048,33.6507,33.7934,35000.0
2006-05-04 13:50:00,59.19,59.3,59.14,59.23,54400.0,33.782,33.8448,33.7534,33.8048,54400.0
2006-05-04 14:00:00,59.26,59.37,59.23,59.37,47200.0,33.8219,33.8847,33.8048,33.8847,47200.0
2006-05-04 14:10:00,59.37,59.44,59.27,59.41,52200.0,33.8847,33.9247,33.8276,33.9075,52200.0
2006-05-04 14:20:00,59.43,59.73,59.42,59.73,170200.0,33.919,34.0902,33.9133,34.0902,170200.0
2006-05-04 14:30:00,59.74,59.74,59.49,59.59,76800.0,34.0959,34.0959,33.9532,34.0103,76800.0
2006-05-04 14:40:00,59.62,59.62,59.5,59.52,69800.0,34.0274,34.0274,33.9589,33.9703,69800.0
2006-05-04 14:50:00,59.5,59.52,59.38,59.44,38000.0,33.9589,33.9703,33.8904,33.9247,38000.0
2006-05-04 15:00:00,59.43,59.52,59.17,59.35,85800.0,33.919,33.9703,33.7706,33.8733,85800.0
2006-05-04 15:10:00,59.36,59.49,59.35,59.49,51000.0,33.879,33.9532,33.8733,33.9532,51000.0
2006-05-04 15:20:00,59.49,59.63,59.49,59.63,86600.0,33.9532,34.0331,33.9532,34.0331,86600.0
2006-05-04 15:30:00,59.6,59.77,59.6,59.76,117800.0,34.016,34.113,34.016,34.1073,117800.0
2006-05-04 15:40:00,59.76,59.77,59.59,59.69,111400.0,34.1073,34.113,34.0103,34.0674,111400.0
2006-05-04 15:50:00,59.71,59.71,59.57,59.59,146800.0,34.0788,34.0788,33.9989,34.0103,146800.0
2006-05-05 09:30:00,59.52,59.9,59.26,59.72,202000.0,33.9703,34.1872,33.8219,34.0845,202000.0
2006-05-05 09:40:00,59.71,59.95,59.47,59.89,153600.0,34.0788,34.2157,33.9418,34.1815,153600.0
2006-05-05 09:50:00,59.88,60.3,59.74,60.16,151600.0,34.1758,34.4155,34.0959,34.3356,151600.0
2006-05-05 10:00:00,60.16,60.23,59.82,59.84,116000.0,34.3356,34.3756,34.1416,34.153,116000.0
2006-05-05 10:10:00,59.87,59.98,59.38,59.4,160600.0,34.1701,34.2329,33.8904,33.9018,160600.0
2006-05-05 10:20:00,59.37,59.37,58.71,58.83,181200.0,33.8847,33.8847,33.508,33.5765,181200.0
2006-05-05 10:30:00,58.83,59.15,58.82,59.11,155600.0,33.5765,33.7592,33.5708,33.7363,155600.0
2006-05-05 10:40:00,59.17,59.2,58.96,58.96,104200.0,33.7706,33.7877,33.6507,33.6507,104200.0
2006-05-05 10:50:00,58.97,59.29,58.96,59.13,108800.0,33.6564,33.8391,33.6507,33.7477,108800.0
2006-05-05 11:00:00,59.15,59.21,59.09,59.12,64000.0,33.7592,33.7934,33.7249,33.742,64000.0
2006-05-05 11:10:00,59.13,59.22,59.08,59.13,153800.0,33.7477,33.7991,33.7192,33.7477,153800.0
2006-05-05 11:20:00,59.13,59.21,59.13,59.2,72800.0,33.7477,33.7934,33.7477,33.7877,72800.0
2006-05-05 11:30:00,59.27,59.43,59.27,59.41,69200.0,33.8276,33.919,33.8276,33.9075,69200.0
2006-05-05 11:40:00,59.41,59.48,59.18,59.18,73400.0,33.9075,33.9475,33.7763,33.7763,73400.0
2006-05-05 11:50:00,59.18,59.23,59.13,59.16,61600.0,33.7763,33.8048,33.7477,33.7649,61600.0
2006-05-05 12:00:00,59.16,59.16,58.94,58.99,78400.0,33.7649,33.7649,33.6393,33.6678,78400.0
2006-05-05 12:10:00,59.02,59.05,58.89,58.9,76400.0,33.685,33.7021,33.6108,33.6165,76400.0
2006-05-05 12:20:00,58.88,58.91,58.75,58.87,39200.0,33.6051,33.6222,33.5309,33.5993,39200.0
2006-05-05 12:30:00,58.83,58.85,58.68,58.71,98600.0,33.5765,33.5879,33.4909,33.508,98600.0
2006-05-05 12:40:00,58.7,58.74,58.53,58.72,72400.0,33.5023,33.5252,33.4053,33.5137,72400.0
2006-05-05 12:50:00,58.71,58.77,58.54,58.57,86200.0,33.508,33.5423,33.411,33.4281,86200.0
2006-05-05 13:00:00,58.59,58.6,58.35,58.58,80200.0,33.4395,33.4452,33.3026,33.4338,80200.0
2006-05-05 13:10:00,58.58,58.75,58.58,58.7,27800.0,33.4338,33.5309,33.4338,33.5023,27800.0
2006-05-05 13:20:00,58.71,58.77,58.66,58.66,25400.0,33.508,33.5423,33.4795,33.4795,25400.0
2006-05-05 13:30:00,58.66,58.73,58.61,58.67,48600.0,33.4795,33.5194,33.451,33.4852,48600.0
2006-05-05 13:40:00,58.67,58.67,58.55,58.55,35200.0,33.4852,33.4852,33.4167,33.4167,35200.0
2006-05-05 13:50:00,58.55,58.58,58.48,58.55,42200.0,33.4167,33.4338,33.3768,33.4167,42200.0
2006-05-05 14:00:00,58.6,58.65,58.52,58.57,40600.0,33.4452,33.4738,33.3996,33.4281,40600.0
2006-05-05 14:10:00,58.56,58.75,58.56,58.66,60400.0,33.4224,33.5309,33.4224,33.4795,60400.0
2006-05-05 14:20:00,58.67,58.81,58.65,58.72,56200.0,33.4852,33.5651,33.4738,33.5137,56200.0
2006-05-05 14:30:00,58.72,58.82,58.69,58.81,55600.0,33.5137,33.5708,33.4966,33.5651,55600.0
2006-05-05 14:40:00,58.77,58.88,58.68,58.88,47000.0,33.5423,33.6051,33.4909,33.6051,47000.0
2006-05-05 14:50:00,58.88,58.95,58.76,58.82,61000.0,33.6051,33.645,33.5366,33.5708,61000.0
2006-05-05 15:00:00,58.82,58.83,58.69,58.71,34000.0,33.5708,33.5765,33.4966,33.508,34000.0
2006-05-05 15:10:00,58.71,58.87,58.71,58.78,35800.0,33.508,33.5993,33.508,33.548,35800.0
2006-05-05 15:20:00,58.77,58.77,58.56,58.57,76000.0,33.5423,33.5423,33.4224,33.4281,76000.0
2006-05-05 15:30:00,58.57,58.69,58.56,58.62,86000.0,33.4281,33.4966,33.4224,33.4567,86000.0
2006-05-05 15:40:00,58.58,58.6,58.46,58.47,113600.0,33.4338,33.4452,33.3653,33.3711,113600.0
2006-05-05 15:50:00,58.47,58.5,58.35,58.5,192000.0,33.3711,33.3882,33.3026,33.3882,192000.0
2006-05-08 09:30:00,59.27,59.27,58.73,58.93,217200.0,33.8276,33.8276,33.5194,33.6336,217200.0
2006-05-08 09:40:00,58.91,59.6,58.91,59.48,182200.0,33.6222,34.016,33.6222,33.9475,182200.0
2006-05-08 09:50:00,59.49,59.8,59.48,59.59,185600.0,33.9532,34.1301,33.9475,34.0103,185600.0
2006-05-08 10:00:00,59.54,59.58,59.29,59.3,110400.0,33.9817,34.0046,33.8391,33.8448,110400.0
2006-05-08 10:10:00,59.31,59.38,58.85,58.89,224200.0,33.8505,33.8904,33.5879,33.6108,224200.0
2006-05-08 10:20:00,58.89,58.91,58.56,58.81,248200.0,33.6108,33.6222,33.4224,33.5651,248200.0
2006-05-08 10:30:00,58.82,58.93,58.65,58.72,142200.0,33.5708,33.6336,33.4738,33.5137,142200.0
2006-05-08 10:40:00,58.72,58.77,58.6,58.74,124000.0,33.5137,33.5423,33.4452,33.5252,124000.0
2006-05-08 10:50:00,58.76,58.99,58.74,58.92,63800.0,33.5366,33.6678,33.5252,33.6279,63800.0
2006-05-08 11:00:00,58.97,59.18,58.83,59.17,74000.0,33.6564,33.7763,33.5765,33.7706,74000.0
2006-05-08 11:10:00,59.18,59.33,59.12,59.16,79400.0,33.7763,33.8619,33.742,33.7649,79400.0
2006-05-08 11:20:00,59.15,59.23,59.05,59.2,67800.0,33.7592,33.8048,33.7021,33.7877,67800.0
2006-05-08 11:30:00,59.2,59.52,59.18,59.5,68400.0,33.7877,33.9703,33.7763,33.9589,68400.0
2006-05-08 11:40:00,59.52,59.52,59.25,59.25,38400.0,33.9703,33.9703,33.8162,33.8162,38400.0
2006-05-08 11:50:00,59.25,59.27,59.1,59.1,54800.0,33.8162,33.8276,33.7306,33.7306,54800.0
2006-05-08 12:00:00,59.1,59.17,59.02,59.1,42400.0,33.7306,33.7706,33.685,33.7306,42400.0
2006-05-08 12:10:00,59.06,59.07,58.93,58.93,24000.0,33.7078,33.7135,33.6336,33.6336,24000.0
2006-05-08 12:20:00,58.96,59.18,58.96,59.1,55000.0,33.6507,33.7763,33.6507,33.7306,55000.0
2006-05-08 12:30:00,59.1,59.11,59.02,59.05,19000.0,33.7306,33.7363,33.685,33.7021,19000.0
2006-05-08 12:40:00,59.08,59.24,59.08,59.21,36000.0,33.7192,33.8105,33.7192,33.7934,36000.0
2006-05-08 12:50:00,59.2,59.2,59.02,59.08,36200.0,33.7877,33.7877,33.685,33.7192,36200.0
2006-05-08 13:00:00,59.08,59.1,58.95,58.96,35000.0,33.7192,33.7306,33.645,33.6507,35000.0
2006-05-08 13:10:00,59.0,59.01,58.85,59.0,31200.0,33.6735,33.6793,33.5879,33.6735,31200.0
2006-05-08 13:20:00,59.01,59.09,58.91,59.07,41600.0,33.6793,33.7249,33.6222,33.7135,41600.0
2006-05-08 13:30:00,59.09,59.13,59.01,59.06,28200.0,33.7249,33.7477,33.6793,33.7078,28200.0
2006-05-08 13:40:00,59.04,59.07,58.98,59.06,28200.0,33.6964,33.7135,33.6621,33.7078,28200.0
2006-05-08 13:50:00,59.05,59.07,58.97,58.99,47000.0,33.7021,33.7135,33.6564,33.6678,47000.0
2006-05-08 14:00:00,58.99,59.18,58.98,59.16,53800.0,33.6678,33.7763,33.6621,33.7649,53800.0
2006-05-08 14:10:00,59.17,59.27,59.17,59.18,57600.0,33.7706,33.8276,33.7706,33.7763,57600.0
2006-05-08 14:20:00,59.23,59.27,59.16,59.27,27400.0,33.8048,33.8276,33.7649,33.8276,27400.0
2006-05-08 14:30:00,59.27,59.45,59.25,59.37,32800.0,33.8276,33.9304,33.8162,33.8847,32800.0
2006-05-08 14:40:00,59.34,59.49,59.25,59.47,37400.0,33.8676,33.9532,33.8162,33.9418,37400.0
2006-05-08 14:50:00,59.45,59.47,59.39,59.41,53200.0,33.9304,33.9418,33.8961,33.9075,53200.0
2006-05-08 15:00:00,59.42,59.57,59.34,59.45,79800.0,33.9133,33.9989,33.8676,33.9304,79800.0
2006-05-08 15:10:00,59.49,59.56,59.43,59.51,71600.0,33.9532,33.9932,33.919,33.9646,71600.0
2006-05-08 15:20:00,59.51,59.58,59.43,59.57,63800.0,33.9646,34.0046,33.919,33.9989,63800.0
2006-05-08 15:30:00,59.58,59.63,59.53,59.6,83000.0,34.0046,34.0331,33.976,34.016,83000.0
2006-05-08 15:40:00,59.59,59.62,59.49,59.5,84600.0,34.0103,34.0274,33.9532,33.9589,84600.0
2006-05-08 15:50:00,59.49,59.64,59.49,59.62,132000.0,33.9532,34.0388,33.9532,34.0274,132000.0
2006-05-09 09:30:00,59.62,59.63,59.27,59.44,158800.0,34.0274,34.0331,33.8276,33.9247,158800.0
2006-05-09 09:40:00,59.45,59.7,59.27,59.27,183800.0,33.9304,34.0731,33.8276,33.8276,183800.0
2006-05-09 09:50:00,59.29,59.29,58.77,58.81,176400.0,33.8391,33.8391,33.5423,33.5651,176400.0
2006-05-09 10:00:00,58.81,58.9,58.5,58.77,248600.0,33.5651,33.6165,33.3882,33.5423,248600.0
2006-05-09 10:10:00,58.77,58.85,58.74,58.81,113400.0,33.5423,33.5879,33.5252,33.5651,113400.0
2006-05-09 10:20:00,58.77,59.0,58.77,58.87,137200.0,33.5423,33.6735,33.5423,33.5993,137200.0
2006-05-09 10:30:00,58.89,59.1,58.87,58.95,129600.0,33.6108,33.7306,33.5993,33.645,129600.0
2006-05-09 10:40:00,58.94,59.06,58.88,58.94,303000.0,33.6393,33.7078,33.6051,33.6393,303000.0
2006-05-09 10:50:00,58.93,59.0,58.88,58.99,65400.0,33.6336,33.6735,33.6051,33.6678,65400.0
2006-05-09 11:00:00,58.99,59.0,58.87,58.99,87400.0,33.6678,33.6735,33.5993,33.6678,87400.0
2006-05-09 11:10:00,58.95,59.24,58.95,59.22,138000.0,33.645,33.8105,33.645,33.7991,138000.0
2006-05-09 11:20:00,59.23,59.24,58.99,59.09,155400.0,33.8048,33.8105,33.6678,33.7249,155400.0
2006-05-09 11:30:00,59.12,59.12,58.9,58.93,81400.0,33.742,33.742,33.6165,33.6336,81400.0
2006-05-09 11:40:00,58.93,59.06,58.76,58.79,83400.0,33.6336,33.7078,33.5366,33.5537,83400.0
2006-05-09 11:50:00,58.79,58.85,58.73,58.84,88000.0,33.5537,33.5879,33.5194,33.5822,88000.0
2006-05-09 12:00:00,58.84,58.84,58.7,58.75,68000.0,33.5822,33.5822,33.5023,33.5309,68000.0
2006-05-09 12:10:00,58.75,58.82,58.67,58.74,73600.0,33.5309,33.5708,33.4852,33.5252,73600.0
2006-05-09 12:20:00,58.74,58.74,58.63,58.73,106000.0,33.5252,33.5252,33.4624,33.5194,106000.0
2006-05-09 12:30:00,58.69,58.72,58.63,58.68,64800.0,33.4966,33.5137,33.4624,33.4909,64800.0
2006-05-09 12:40:00,58.68,58.7,58.52,58.54,97400.0,33.4909,33.5023,33.3996,33.411,97400.0
2006-05-09 12:50:00,58.53,58.54,58.38,58.48,86400.0,33.4053,33.411,33.3197,33.3768,86400.0
2006-05-09 13:00:00,58.49,58.52,58.27,58.31,91200.0,33.3825,33.3996,33.2569,33.2797,91200.0
2006-05-09 13:10:00,58.31,58.53,58.3,58.53,66000.0,33.2797,33.4053,33.274,33.4053,66000.0
2006-05-09 13:20:00,58.53,58.56,58.48,58.52,49800.0,33.4053,33.4224,33.3768,33.3996,49800.0
2006-05-09 13:30:00,58.5,58.53,58.48,58.48,42400.0,33.3882,33.4053,33.3768,33.3768,42400.0
2006-05-09 13:40:00,58.48,58.49,58.42,58.49,43600.0,33.3768,33.3825,33.3425,33.3825,43600.0
2006-05-09 13:50:00,58.49,58.6,58.47,58.52,99800.0,33.3825,33.4452,33.3711,33.3996,99800.0
2006-05-09 14:00:00,58.53,58.57,58.47,58.53,46000.0,33.4053,33.4281,33.3711,33.4053,46000.0
2006-05-09 14:10:00,58.53,58.56,58.52,58.55,47600.0,33.4053,33.4224,33.3996,33.4167,47600.0
2006-05-09 14:20:00,58.55,58.64,58.54,58.57,65000.0,33.4167,33.4681,33.411,33.4281,65000.0
2006-05-09 14:30:00,58.57,58.57,58.46,58.46,80400.0,33.4281,33.4281,33.3653,33.3653,80400.0
2006-05-09 14:40:00,58.46,59.09,58.44,58.47,45400.0,33.3653,33.7249,33.3539,33.3711,45400.0
2006-05-09 14:50:00,58.47,58.47,58.4,58.45,80200.0,33.3711,33.3711,33.3311,33.3596,80200.0
2006-05-09 15:00:00,58.45,58.56,58.44,58.52,65800.0,33.3596,33.4224,33.3539,33.3996,65800.0
2006-05-09 15:10:00,58.51,58.51,58.41,58.43,62400.0,33.3939,33.3939,33.3368,33.3482,62400.0
2006-05-09 15:20:00,58.42,58.47,58.35,58.36,77400.0,33.3425,33.3711,33.3026,33.3083,77400.0
2006-05-09 15:30:00,58.35,58.4,58.33,58.38,133200.0,33.3026,33.3311,33.2912,33.3197,133200.0
2006-05-09 15:40:00,58.39,58.43,58.38,58.41,97400.0,33.3254,33.3482,33.3197,33.3368,97400.0
2006-05-09 15:50:00,58.41,58.46,58.38,58.41,178800.0,33.3368,33.3653,33.3197,33.3368,178800.0
2006-05-10 09:30:00,58.48,58.75,57.99,58.17,143800.0,33.3768,33.5309,33.0971,33.1998,143800.0
2006-05-10 09:40:00,58.24,58.35,57.96,57.96,110600.0,33.2398,33.3026,33.08,33.08,110600.0
2006-05-10 09:50:00,57.95,58.03,57.87,57.87,167600.0,33.0743,33.1199,33.0286,33.0286,167600.0
2006-05-10 10:00:00,57.87,58.22,57.87,58.12,183000.0,33.0286,33.2284,33.0286,33.1713,183000.0
2006-05-10 10:10:00,58.12,58.22,58.0,58.05,96600.0,33.1713,33.2284,33.1028,33.1313,96600.0
2006-05-10 10:20:00,58.06,58.25,58.06,58.22,130200.0,33.1371,33.2455,33.1371,33.2284,130200.0
2006-05-10 10:30:00,58.22,58.31,58.15,58.27,117200.0,33.2284,33.2797,33.1884,33.2569,117200.0
2006-05-10 10:40:00,58.27,58.28,58.12,58.13,70400.0,33.2569,33.2626,33.1713,33.177,70400.0
2006-05-10 10:50:00,58.13,58.22,58.04,58.21,68600.0,33.177,33.2284,33.1256,33.2227,68600.0
2006-05-10 11:00:00,58.22,58.42,58.22,58.41,108600.0,33.2284,33.3425,33.2284,33.3368,108600.0
2006-05-10 11:10:00,58.41,58.52,58.41,58.42,106000.0,33.3368,33.3996,33.3368,33.3425,106000.0
2006-05-10 11:20:00,58.42,58.5,58.38,58.38,312600.0,33.3425,33.3882,33.3197,33.3197,312600.0
2006-05-10 11:30:00,58.38,58.46,58.36,58.45,165000.0,33.3197,33.3653,33.3083,33.3596,165000.0
2006-05-10 11:40:00,58.46,58.54,58.41,58.54,65400.0,33.3653,33.411,33.3368,33.411,65400.0
2006-05-10 11:50:00,58.54,58.55,58.49,58.55,61200.0,33.411,33.4167,33.3825,33.4167,61200.0
2006-05-10 12:00:00,58.55,58.55,58.46,58.52,96400.0,33.4167,33.4167,33.3653,33.3996,96400.0
2006-05-10 12:10:00,58.52,58.69,58.52,58.65,91000.0,33.3996,33.4966,33.3996,33.4738,91000.0
2006-05-10 12:20:00,58.65,58.75,58.65,58.7,79600.0,33.4738,33.5309,33.4738,33.5023,79600.0
2006-05-10 12:30:00,58.7,58.71,58.58,58.6,123000.0,33.5023,33.508,33.4338,33.4452,123000.0
2006-05-10 12:40:00,58.6,58.7,58.59,58.65,91000.0,33.4452,33.5023,33.4395,33.4738,91000.0
2006-05-10 12:50:00,58.67,58.7,58.62,58.66,50400.0,33.4852,33.5023,33.4567,33.4795,50400.0
2006-05-10 13:00:00,58.65,58.88,58.65,58.82,48400.0,33.4738,33.6051,33.4738,33.5708,48400.0
2006-05-10 13:10:00,58.83,58.85,58.77,58.84,39000.0,33.5765,33.5879,33.5423,33.5822,39000.0
2006-05-10 13:20:00,58.83,58.85,58.77,58.77,29200.0,33.5765,33.5879,33.5423,33.5423,29200.0
2006-05-10 13:30:00,58.77,58.81,58.7,58.73,39200.0,33.5423,33.5651,33.5023,33.5194,39200.0
2006-05-10 13:40:00,58.73,58.73,58.6,58.65,50800.0,33.5194,33.5194,33.4452,33.4738,50800.0
2006-05-10 13:50:00,58.66,58.66,58.46,58.51,96800.0,33.4795,33.4795,33.3653,33.3939,96800.0
2006-05-10 14:00:00,58.52,58.52,58.38,58.38,59000.0,33.3996,33.3996,33.3197,33.3197,59000.0
2006-05-10 14:10:00,58.38,58.5,58.25,58.41,112200.0,33.3197,33.3882,33.2455,33.3368,112200.0
2006-05-10 14:20:00,58.45,58.66,58.41,58.52,210600.0,33.3596,33.4795,33.3368,33.3996,210600.0
2006-05-10 14:30:00,58.54,58.55,58.44,58.52,174600.0,33.411,33.4167,33.3539,33.3996,174600.0
2006-05-10 14:40:00,58.51,58.84,58.49,58.73,132600.0,33.3939,33.5822,33.3825,33.5194,132600.0
2006-05-10 14:50:00,58.74,59.0,58.72,58.89,152800.0,33.5252,33.6735,33.5137,33.6108,152800.0
2006-05-10 15:00:00,58.85,59.09,58.84,59.09,173000.0,33.5879,33.7249,33.5822,33.7249,173000.0
2006-05-10 15:10:00,59.09,59.09,58.85,58.98,104400.0,33.7249,33.7249,33.5879,33.6621,104400.0
2006-05-10 15:20:00,58.99,59.36,58.94,59.2,158000.0,33.6678,33.879,33.6393,33.7877,158000.0
2006-05-10 15:30:00,59.2,59.27,59.14,59.24,188000.0,33.7877,33.8276,33.7534,33.8105,188000.0
2006-05-10 15:40:00,59.24,59.49,59.23,59.45,238800.0,33.8105,33.9532,33.8048,33.9304,238800.0
2006-05-10 15:50:00,59.44,59.49,59.42,59.48,188800.0,33.9247,33.9532,33.9133,33.9475,188800.0
2006-05-11 09:30:00,59.88,59.98,59.85,59.88,263200.0,34.1758,34.2329,34.1587,34.1758,263200.0
2006-05-11 09:40:00,59.9,59.9,59.27,59.27,211600.0,34.1872,34.1872,33.8276,33.8276,211600.0
2006-05-11 09:50:00,59.22,59.29,59.01,59.07,136000.0,33.7991,33.8391,33.6793,33.7135,136000.0
2006-05-11 10:00:00,59.05,59.1,58.46,58.51,203800.0,33.7021,33.7306,33.3653,33.3939,203800.0
2006-05-11 10:10:00,58.51,58.83,58.5,58.54,181000.0,33.3939,33.5765,33.3882,33.411,181000.0
2006-05-11 10:20:00,58.58,58.58,57.97,57.98,228400.0,33.4338,33.4338,33.0857,33.0914,228400.0
2006-05-11 10:30:00,57.99,58.17,57.81,57.97,212000.0,33.0971,33.1998,32.9944,33.0857,212000.0
2006-05-11 10:40:00,57.97,58.16,57.89,57.93,187400.0,33.0857,33.1941,33.04,33.0629,187400.0
2006-05-11 10:50:00,57.91,58.11,57.75,57.97,127800.0,33.0514,33.1656,32.9601,33.0857,127800.0
2006-05-11 11:00:00,57.98,58.13,57.93,58.09,150400.0,33.0914,33.177,33.0629,33.1542,150400.0
2006-05-11 11:10:00,58.08,58.31,58.07,58.26,151200.0,33.1485,33.2797,33.1428,33.2512,151200.0
2006-05-11 11:20:00,58.28,58.31,57.95,58.13,201200.0,33.2626,33.2797,33.0743,33.177,201200.0
2006-05-11 11:30:00,58.13,58.37,58.08,58.3,281000.0,33.177,33.314,33.1485,33.274,281000.0
2006-05-11 11:40:00,58.3,58.46,58.26,58.42,99400.0,33.274,33.3653,33.2512,33.3425,99400.0
2006-05-11 11:50:00,58.42,58.42,58.13,58.17,97200.0,33.3425,33.3425,33.177,33.1998,97200.0
2006-05-11 12:00:00,58.19,58.21,57.88,57.9,91000.0,33.2112,33.2227,33.0343,33.0457,91000.0
2006-05-11 12:10:00,57.85,57.97,57.75,57.75,93800.0,33.0172,33.0857,32.9601,32.9601,93800.0
2006-05-11 12:20:00,57.76,57.77,57.59,57.6,76000.0,32.9658,32.9715,32.8688,32.8745,76000.0
2006-05-11 12:30:00,57.6,57.63,57.4,57.52,105400.0,32.8745,32.8916,32.7604,32.8289,105400.0
2006-05-11 12:40:00,57.52,57.63,57.43,57.47,100400.0,32.8289,32.8916,32.7775,32.8003,100400.0
2006-05-11 12:50:00,57.48,57.6,57.43,57.52,82000.0,32.806,32.8745,32.7775,32.8289,82000.0
2006-05-11 13:00:00,57.52,57.73,57.5,57.56,99200.0,32.8289,32.9487,32.8174,32.8517,99200.0
2006-05-11 13:10:00,57.57,57.69,57.51,57.61,103400.0,32.8574,32.9259,32.8231,32.8802,103400.0
2006-05-11 13:20:00,57.6,57.66,57.39,57.42,99800.0,32.8745,32.9088,32.7547,32.7718,99800.0
2006-05-11 13:30:00,57.38,57.38,57.24,57.26,104800.0,32.7489,32.7489,32.669,32.6805,104800.0
2006-05-11 13:40:00,57.26,57.31,57.05,57.25,192400.0,32.6805,32.709,32.5606,32.6748,192400.0
2006-05-11 13:50:00,57.24,57.47,57.22,57.43,93800.0,32.669,32.8003,32.6576,32.7775,93800.0
2006-05-11 14:00:00,57.44,57.95,57.41,57.88,201800.0,32.7832,33.0743,32.7661,33.0343,201800.0
2006-05-11 14:10:00,57.85,57.85,57.49,57.58,167800.0,33.0172,33.0172,32.8117,32.8631,167800.0
2006-05-11 14:20:00,57.56,57.57,57.49,57.54,136800.0,32.8517,32.8574,32.8117,32.8403,136800.0
2006-05-11 14:30:00,57.54,57.63,57.51,57.6,100600.0,32.8403,32.8916,32.8231,32.8745,100600.0
2006-05-11 14:40:00,57.6,57.63,57.51,57.51,82600.0,32.8745,32.8916,32.8231,32.8231,82600.0
2006-05-11 14:50:00,57.51,57.51,57.1,57.14,134400.0,32.8231,32.8231,32.5891,32.612,134400.0
2006-05-11 15:00:00,57.17,57.19,57.03,57.04,111000.0,32.6291,32.6405,32.5492,32.5549,111000.0
2006-05-11 15:10:00,57.04,57.08,56.88,57.05,218400.0,32.5549,32.5777,32.4636,32.5606,218400.0
2006-05-11 15:20:00,57.05,57.06,56.58,56.62,199200.0,32.5606,32.5663,32.2924,32.3152,199200.0
2006-05-11 15:30:00,56.6,56.8,56.56,56.56,157200.0,32.3038,32.4179,32.2809,32.2809,157200.0
2006-05-11 15:40:00,56.58,56.63,56.4,56.44,182600.0,32.2924,32.3209,32.1896,32.2125,182600.0
2006-05-11 15:50:00,56.43,56.54,56.29,56.51,319000.0,32.2067,32.2695,32.1268,32.2524,319000.0
2006-05-12 09:30:00,56.55,57.53,56.55,57.24,326600.0,32.2752,32.8346,32.2752,32.669,326600.0
2006-05-12 09:40:00,57.24,57.24,56.52,56.57,343600.0,32.669,32.669,32.2581,32.2867,343600.0
2006-05-12 09:50:00,56.53,57.35,56.26,57.33,310600.0,32.2638,32.7318,32.1097,32.7204,310600.0
2006-05-12 10:00:00,57.33,57.33,56.92,56.94,214800.0,32.7204,32.7204,32.4864,32.4978,214800.0
2006-05-12 10:10:00,56.95,57.24,56.64,56.71,195600.0,32.5035,32.669,32.3266,32.3666,195600.0
2006-05-12 10:20:00,56.71,56.96,56.6,56.75,136600.0,32.3666,32.5092,32.3038,32.3894,136600.0
2006-05-12 10:30:00,56.7,56.73,56.41,56.49,200600.0,32.3608,32.378,32.1953,32.241,200600.0
2006-05-12 10:40:00,56.49,56.5,56.0,56.02,216200.0,32.241,32.2467,31.9613,31.9727,216200.0
2006-05-12 10:50:00,56.0,56.24,55.9,56.2,342000.0,31.9613,32.0983,31.9043,32.0755,342000.0
2006-05-12 11:00:00,56.21,56.21,55.63,55.63,163200.0,32.0812,32.0812,31.7502,31.7502,163200.0
2006-05-12 11:10:00,55.7,55.73,55.27,55.65,248400.0,31.7901,31.8072,31.5447,31.7616,248400.0
2006-05-12 11:20:00,55.64,56.02,55.6,55.99,175400.0,31.7559,31.9727,31.733,31.9556,175400.0
2006-05-12 11:30:00,55.98,56.05,55.66,55.73,118000.0,31.9499,31.9899,31.7673,31.8072,118000.0
2006-05-12 11:40:00,55.73,55.93,55.72,55.81,169600.0,31.8072,31.9214,31.8015,31.8529,169600.0
2006-05-12 11:50:00,55.8,56.24,55.79,56.21,128000.0,31.8472,32.0983,31.8415,32.0812,128000.0
2006-05-12 12:00:00,56.2,56.55,56.14,56.51,160000.0,32.0755,32.2752,32.0412,32.2524,160000.0
2006-05-12 12:10:00,56.49,56.54,56.24,56.26,134200.0,32.241,32.2695,32.0983,32.1097,134200.0
2006-05-12 12:20:00,56.27,56.42,56.24,56.29,239400.0,32.1154,32.201,32.0983,32.1268,239400.0
2006-05-12 12:30:00,56.3,56.32,56.03,56.12,152200.0,32.1326,32.144,31.9785,32.0298,152200.0
2006-05-12 12:40:00,56.12,56.27,56.07,56.22,110400.0,32.0298,32.1154,32.0013,32.0869,110400.0
2006-05-12 12:50:00,56.21,56.24,56.13,56.2,62400.0,32.0812,32.0983,32.0355,32.0755,62400.0
2006-05-12 13:00:00,56.21,56.35,56.1,56.14,96600.0,32.0812,32.1611,32.0184,32.0412,96600.0
2006-05-12 13:10:00,56.14,56.16,55.99,56.04,102000.0,32.0412,32.0526,31.9556,31.9842,102000.0
2006-05-12 13:20:00,56.04,56.35,56.02,56.18,105000.0,31.9842,32.1611,31.9727,32.0641,105000.0
2006-05-12 13:30:00,56.2,56.32,56.17,56.19,116400.0,32.0755,32.144,32.0584,32.0698,116400.0
2006-05-12 13:40:00,56.19,56.2,56.02,56.06,111400.0,32.0698,32.0755,31.9727,31.9956,111400.0
2006-05-12 13:50:00,56.06,56.07,55.76,55.76,136400.0,31.9956,32.0013,31.8244,31.8244,136400.0
2006-05-12 14:00:00,55.78,55.95,55.77,55.88,102800.0,31.8358,31.9328,31.8301,31.8928,102800.0
2006-05-12 14:10:00,55.89,56.2,55.89,56.06,170000.0,31.8985,32.0755,31.8985,31.9956,170000.0
2006-05-12 14:20:00,56.06,56.13,55.98,56.06,117600.0,31.9956,32.0355,31.9499,31.9956,117600.0
2006-05-12 14:30:00,56.05,56.08,55.9,55.99,111200.0,31.9899,32.007,31.9043,31.9556,111200.0
2006-05-12 14:40:00,55.99,56.08,55.99,56.05,140000.0,31.9556,32.007,31.9556,31.9899,140000.0
2006-05-12 14:50:00,56.05,56.06,55.88,55.88,72400.0,31.9899,31.9956,31.8928,31.8928,72400.0
2006-05-12 15:00:00,55.85,55.99,55.73,55.76,83200.0,31.8757,31.9556,31.8072,31.8244,83200.0
2006-05-12 15:10:00,55.76,55.85,55.6,55.85,119200.0,31.8244,31.8757,31.733,31.8757,119200.0
2006-05-12 15:20:00,55.85,55.95,55.79,55.93,131600.0,31.8757,31.9328,31.8415,31.9214,131600.0
2006-05-12 15:30:00,55.93,55.93,55.69,55.78,156000.0,31.9214,31.9214,31.7844,31.8358,156000.0
2006-05-12 15:40:00,55.79,56.02,55.79,55.99,184200.0,31.8415,31.9727,31.8415,31.9556,184200.0
2006-05-12 15:50:00,56.0,56.01,55.63,55.68,239000.0,31.9613,31.967,31.7502,31.7787,239000.0
2006-05-15 09:30:00,54.95,54.97,54.52,54.63,205400.0,31.3621,31.3735,31.1166,31.1794,205400.0
2006-05-15 09:40:00,54.63,55.63,54.63,55.4,247200.0,31.1794,31.7502,31.1794,31.6189,247200.0
2006-05-15 09:50:00,55.38,55.7,54.81,54.91,227600.0,31.6075,31.7901,31.2822,31.3392,227600.0
2006-05-15 10:00:00,54.94,55.26,54.83,54.88,212600.0,31.3563,31.539,31.2936,31.3221,212600.0
2006-05-15 10:10:00,54.91,55.53,54.86,55.53,201800.0,31.3392,31.6931,31.3107,31.6931,201800.0
2006-05-15 10:20:00,55.56,55.98,55.56,55.82,253800.0,31.7102,31.9499,31.7102,31.8586,253800.0
2006-05-15 10:30:00,55.83,56.4,55.83,56.13,266800.0,31.8643,32.1896,31.8643,32.0355,266800.0
2006-05-15 10:40:00,56.13,56.51,55.94,56.46,243600.0,32.0355,32.2524,31.9271,32.2239,243600.0
2006-05-15 10:50:00,56.48,56.49,55.95,55.96,192600.0,32.2353,32.241,31.9328,31.9385,192600.0
2006-05-15 11:00:00,55.95,56.19,55.88,56.17,140400.0,31.9328,32.0698,31.8928,32.0584,140400.0
2006-05-15 11:10:00,56.18,56.22,55.66,55.98,160400.0,32.0641,32.0869,31.7673,31.9499,160400.0
2006-05-15 11:20:00,55.94,56.1,55.76,55.88,209400.0,31.9271,32.0184,31.8244,31.8928,209400.0
2006-05-15 11:30:00,55.88,56.02,55.88,55.9,206400.0,31.8928,31.9727,31.8928,31.9043,206400.0
2006-05-15 11:40:00,55.92,55.99,55.84,55.9,116600.0,31.9157,31.9556,31.87,31.9043,116600.0
2006-05-15 11:50:00,55.91,55.91,55.8,55.85,45200.0,31.91,31.91,31.8472,31.8757,45200.0
2006-05-15 12:00:00,55.85,55.93,55.6,55.6,62800.0,31.8757,31.9214,31.733,31.733,62800.0
2006-05-15 12:10:00,55.57,55.6,55.34,55.4,72800.0,31.7159,31.733,31.5846,31.6189,72800.0
2006-05-15 12:20:00,55.41,55.46,55.29,55.46,70000.0,31.6246,31.6531,31.5561,31.6531,70000.0
2006-05-15 12:30:00,55.46,55.71,55.46,55.66,148800.0,31.6531,31.7958,31.6531,31.7673,148800.0
2006-05-15 12:40:00,55.66,55.66,55.5,55.59,87200.0,31.7673,31.7673,31.676,31.7273,87200.0
2006-05-15 12:50:00,55.59,55.63,55.5,55.51,29400.0,31.7273,31.7502,31.676,31.6817,29400.0
2006-05-15 13:00:00,55.54,55.55,55.43,55.54,153400.0,31.6988,31.7045,31.636,31.6988,153400.0
2006-05-15 13:10:00,55.52,55.6,55.47,55.47,103400.0,31.6874,31.733,31.6588,31.6588,103400.0
2006-05-15 13:20:00,55.44,55.54,55.32,55.53,141000.0,31.6417,31.6988,31.5732,31.6931,141000.0
2006-05-15 13:30:00,55.52,55.53,55.22,55.29,136600.0,31.6874,31.6931,31.5162,31.5561,136600.0
2006-05-15 13:40:00,55.31,55.37,54.99,54.99,102000.0,31.5675,31.6018,31.3849,31.3849,102000.0
2006-05-15 13:50:00,54.99,55.02,54.87,55.0,155400.0,31.3849,31.402,31.3164,31.3906,155400.0
2006-05-15 14:00:00,55.0,55.15,54.82,54.82,159200.0,31.3906,31.4762,31.2879,31.2879,159200.0
2006-05-15 14:10:00,54.82,54.83,54.35,54.47,134000.0,31.2879,31.2936,31.0196,31.0881,134000.0
2006-05-15 14:20:00,54.48,54.59,54.38,54.47,113400.0,31.0938,31.1566,31.0367,31.0881,113400.0
2006-05-15 14:30:00,54.49,54.8,54.41,54.6,123400.0,31.0995,31.2764,31.0539,31.1623,123400.0
2006-05-15 14:40:00,54.6,54.73,54.54,54.59,116000.0,31.1623,31.2365,31.1281,31.1566,116000.0
2006-05-15 14:50:00,54.55,54.62,54.45,54.49,162000.0,31.1338,31.1737,31.0767,31.0995,162000.0
2006-05-15 15:00:00,54.45,54.5,54.34,54.41,234400.0,31.0767,31.1052,31.0139,31.0539,234400.0
2006-05-15 15:10:00,54.41,54.99,54.41,54.99,204600.0,31.0539,31.3849,31.0539,31.3849,204600.0
2006-05-15 15:20:00,55.0,55.01,54.73,54.8,196000.0,31.3906,31.3963,31.2365,31.2764,196000.0
2006-05-15 15:30:00,54.8,55.24,54.67,55.11,199600.0,31.2764,31.5276,31.2022,31.4534,199600.0
2006-05-15 15:40:00,55.11,55.16,54.96,55.15,275200.0,31.4534,31.4819,31.3678,31.4762,275200.0
2006-05-15 15:50:00,55.17,55.35,55.16,55.3,216400.0,31.4876,31.5904,31.4819,31.5618,216400.0
2006-05-16 09:30:00,55.87,56.0,55.87,56.0,101400.0,31.8871,31.9613,31.8871,31.9613,101400.0
2006-05-16 09:40:00,56.0,56.12,55.62,55.78,307800.0,31.9613,32.0298,31.7445,31.8358,307800.0
2006-05-16 09:50:00,55.77,56.09,55.75,55.98,193000.0,31.8301,32.0127,31.8186,31.9499,193000.0
2006-05-16 10:00:00,56.02,56.1,55.68,55.76,147200.0,31.9727,32.0184,31.7787,31.8244,147200.0
2006-05-16 10:10:00,55.76,55.8,55.44,55.69,223600.0,31.8244,31.8472,31.6417,31.7844,223600.0
2006-05-16 10:20:00,55.69,55.73,55.51,55.52,161200.0,31.7844,31.8072,31.6817,31.6874,161200.0
2006-05-16 10:30:00,55.48,55.55,55.17,55.17,133800.0,31.6645,31.7045,31.4876,31.4876,133800.0
2006-05-16 10:40:00,55.18,55.3,55.12,55.3,131400.0,31.4933,31.5618,31.4591,31.5618,131400.0
2006-05-16 10:50:00,55.3,55.37,54.88,54.92,124600.0,31.5618,31.6018,31.3221,31.3449,124600.0
2006-05-16 11:00:00,54.9,55.06,54.78,54.8,145000.0,31.3335,31.4248,31.265,31.2764,145000.0
2006-05-16 11:10:00,54.8,54.97,54.62,54.84,117600.0,31.2764,31.3735,31.1737,31.2993,117600.0
2006-05-16 11:20:00,54.87,54.87,54.61,54.65,153600.0,31.3164,31.3164,31.168,31.1908,153600.0
2006-05-16 11:30:00,54.63,54.65,54.07,54.07,187000.0,31.1794,31.1908,30.8598,30.8598,187000.0
2006-05-16 11:40:00,54.08,54.09,53.89,53.94,240000.0,30.8655,30.8712,30.7571,30.7856,240000.0
2006-05-16 11:50:00,53.94,54.4,53.94,54.3,175800.0,30.7856,31.0481,30.7856,30.9911,175800.0
2006-05-16 12:00:00,54.29,54.71,54.25,54.6,161800.0,30.9854,31.2251,30.9625,31.1623,161800.0
2006-05-16 12:10:00,54.6,54.66,54.37,54.4,138000.0,31.1623,31.1965,31.031,31.0481,138000.0
2006-05-16 12:20:00,54.38,54.52,54.29,54.42,125200.0,31.0367,31.1166,30.9854,31.0596,125200.0
2006-05-16 12:30:00,54.45,54.73,54.35,54.4,160800.0,31.0767,31.2365,31.0196,31.0481,160800.0
2006-05-16 12:40:00,54.45,54.5,54.31,54.43,186800.0,31.0767,31.1052,30.9968,31.0653,186800.0
2006-05-16 12:50:00,54.45,54.9,54.44,54.9,191000.0,31.0767,31.3335,31.071,31.3335,191000.0
2006-05-16 13:00:00,54.89,55.24,54.82,55.24,194400.0,31.3278,31.5276,31.2879,31.5276,194400.0
2006-05-16 13:10:00,55.3,55.37,55.23,55.37,244200.0,31.5618,31.6018,31.5219,31.6018,244200.0
2006-05-16 13:20:00,55.35,55.43,55.23,55.3,140800.0,31.5904,31.636,31.5219,31.5618,140800.0
2006-05-16 13:30:00,55.27,55.44,55.24,55.24,124400.0,31.5447,31.6417,31.5276,31.5276,124400.0
2006-05-16 13:40:00,55.22,55.38,55.15,55.38,193400.0,31.5162,31.6075,31.4762,31.6075,193400.0
2006-05-16 13:50:00,55.38,55.54,55.27,55.48,207600.0,31.6075,31.6988,31.5447,31.6645,207600.0
2006-05-16 14:00:00,55.49,55.6,55.35,55.5,193200.0,31.6703,31.733,31.5904,31.676,193200.0
2006-05-16 14:10:00,55.5,55.55,55.44,55.49,191400.0,31.676,31.7045,31.6417,31.6703,191400.0
2006-05-16 14:20:00,55.51,55.59,55.4,55.43,136400.0,31.6817,31.7273,31.6189,31.636,136400.0
2006-05-16 14:30:00,55.43,55.57,55.4,55.5,98800.0,31.636,31.7159,31.6189,31.676,98800.0
2006-05-16 14:40:00,55.5,55.62,55.5,55.6,123200.0,31.676,31.7445,31.676,31.733,123200.0
2006-05-16 14:50:00,55.6,55.61,55.08,55.08,126800.0,31.733,31.7387,31.4363,31.4363,126800.0
2006-05-16 15:00:00,55.1,55.46,55.08,55.4,120000.0,31.4477,31.6531,31.4363,31.6189,120000.0
2006-05-16 15:10:00,55.41,55.44,55.21,55.3,95800.0,31.6246,31.6417,31.5104,31.5618,95800.0
2006-05-16 15:20:00,55.29,55.41,55.25,55.35,69800.0,31.5561,31.6246,31.5333,31.5904,69800.0
2006-05-16 15:30:00,55.35,55.4,55.25,55.26,96800.0,31.5904,31.6189,31.5333,31.539,96800.0
2006-05-16 15:40:00,55.27,55.32,55.25,55.26,118200.0,31.5447,31.5732,31.5333,31.539,118200.0
2006-05-16 15:50:00,55.28,55.48,55.26,55.48,192400.0,31.5504,31.6645,31.539,31.6645,192400.0
2006-05-17 09:30:00,55.01,55.63,55.01,55.6,159600.0,31.3963,31.7502,31.3963,31.733,159600.0
2006-05-17 09:40:00,55.6,56.34,55.56,56.15,343000.0,31.733,32.1554,31.7102,32.0469,343000.0
2006-05-17 09:50:00,56.18,56.4,55.95,56.1,210200.0,32.0641,32.1896,31.9328,32.0184,210200.0
2006-05-17 10:00:00,56.1,56.24,55.45,55.45,262800.0,32.0184,32.0983,31.6474,31.6474,262800.0
2006-05-17 10:10:00,55.45,55.63,55.24,55.4,208400.0,31.6474,31.7502,31.5276,31.6189,208400.0
2006-05-17 10:20:00,55.4,55.5,55.0,55.0,176000.0,31.6189,31.676,31.3906,31.3906,176000.0
2006-05-17 10:30:00,55.0,55.0,54.59,54.59,191400.0,31.3906,31.3906,31.1566,31.1566,191400.0
2006-05-17 10:40:00,54.6,54.93,54.5,54.71,183800.0,31.1623,31.3506,31.1052,31.2251,183800.0
2006-05-17 10:50:00,54.7,54.81,54.52,54.59,148200.0,31.2194,31.2822,31.1166,31.1566,148200.0
2006-05-17 11:00:00,54.59,54.65,54.33,54.35,232800.0,31.1566,31.1908,31.0082,31.0196,232800.0
2006-05-17 11:10:00,54.35,54.62,54.16,54.43,191600.0,31.0196,31.1737,30.9112,31.0653,191600.0
2006-05-17 11:20:00,54.45,54.55,53.76,53.77,232600.0,31.0767,31.1338,30.6829,30.6886,232600.0
2006-05-17 11:30:00,53.78,54.0,53.63,54.0,221200.0,30.6943,30.8199,30.6087,30.8199,221200.0
2006-05-17 11:40:00,53.99,54.0,53.59,53.66,207000.0,30.8141,30.8199,30.5859,30.6258,207000.0
2006-05-17 11:50:00,53.66,53.96,53.58,53.8,176800.0,30.6258,30.797,30.5801,30.7057,176800.0
2006-05-17 12:00:00,53.8,54.31,53.77,54.26,163200.0,30.7057,30.9968,30.6886,30.9682,163200.0
2006-05-17 12:10:00,54.25,54.26,53.95,54.05,172000.0,30.9625,30.9682,30.7913,30.8484,172000.0
2006-05-17 12:20:00,54.05,54.24,54.05,54.13,216600.0,30.8484,30.9568,30.8484,30.8941,216600.0
2006-05-17 12:30:00,54.15,54.58,54.15,54.55,124200.0,30.9055,31.1509,30.9055,31.1338,124200.0
2006-05-17 12:40:00,54.53,54.63,54.16,54.17,123400.0,31.1223,31.1794,30.9112,30.9169,123400.0
2006-05-17 12:50:00,54.17,54.52,54.08,54.52,110800.0,30.9169,31.1166,30.8655,31.1166,110800.0
2006-05-17 13:00:00,54.54,54.67,54.29,54.3,147400.0,31.1281,31.2022,30.9854,30.9911,147400.0
2006-05-17 13:10:00,54.3,54.33,54.06,54.23,167400.0,30.9911,31.0082,30.8541,30.9511,167400.0
2006-05-17 13:20:00,54.25,54.25,53.87,54.04,175000.0,30.9625,30.9625,30.7457,30.8427,175000.0
2006-05-17 13:30:00,54.04,54.21,53.94,54.06,182000.0,30.8427,30.9397,30.7856,30.8541,182000.0
2006-05-17 13:40:00,54.07,54.13,53.85,53.94,119600.0,30.8598,30.8941,30.7342,30.7856,119600.0
2006-05-17 13:50:00,53.95,54.1,53.85,53.85,153600.0,30.7913,30.8769,30.7342,30.7342,153600.0
2006-05-17 14:00:00,53.85,53.94,53.65,53.65,177000.0,30.7342,30.7856,30.6201,30.6201,177000.0
2006-05-17 14:10:00,53.64,53.69,53.24,53.24,170400.0,30.6144,30.6429,30.3861,30.3861,170400.0
2006-05-17 14:20:00,53.11,53.26,53.02,53.17,288200.0,30.3119,30.3975,30.2605,30.3461,288200.0
2006-05-17 14:30:00,53.15,53.21,52.63,52.66,321400.0,30.3347,30.369,30.0379,30.0551,321400.0
2006-05-17 14:40:00,52.7,52.72,52.18,52.35,394400.0,30.0779,30.0893,29.7811,29.8781,394400.0
2006-05-17 14:50:00,52.35,52.96,52.2,52.67,373800.0,29.8781,30.2263,29.7925,30.0608,373800.0
2006-05-17 15:00:00,52.67,53.26,52.67,53.26,206200.0,30.0608,30.3975,30.0608,30.3975,206200.0
2006-05-17 15:10:00,53.25,53.26,52.8,52.92,254800.0,30.3918,30.3975,30.135,30.2035,254800.0
2006-05-17 15:20:00,52.92,53.16,52.75,52.93,197600.0,30.2035,30.3404,30.1064,30.2092,197600.0
2006-05-17 15:30:00,52.94,53.43,52.93,53.2,224400.0,30.2149,30.4945,30.2092,30.3633,224400.0
2006-05-17 15:40:00,53.18,53.18,52.67,52.8,207400.0,30.3518,30.3518,30.0608,30.135,207400.0
2006-05-17 15:50:00,52.76,52.94,52.52,52.7,407800.0,30.1121,30.2149,29.9752,30.0779,407800.0
2006-05-18 09:30:00,53.0,53.55,53.0,53.35,240600.0,30.2491,30.563,30.2491,30.4489,240600.0
2006-05-18 09:40:00,53.36,53.85,53.1,53.43,290200.0,30.4546,30.7342,30.3062,30.4945,290200.0
2006-05-18 09:50:00,53.43,53.5,53.25,53.38,203400.0,30.4945,30.5345,30.3918,30.466,203400.0
2006-05-18 10:00:00,53.38,53.7,53.2,53.4,210400.0,30.466,30.6486,30.3633,30.4774,210400.0
2006-05-18 10:10:00,53.38,53.83,53.27,53.83,249600.0,30.466,30.7228,30.4032,30.7228,249600.0
2006-05-18 10:20:00,53.83,53.97,53.6,53.79,170200.0,30.7228,30.8027,30.5916,30.7,170200.0
2006-05-18 10:30:00,53.75,53.75,53.41,53.59,173200.0,30.6772,30.6772,30.4831,30.5859,173200.0
2006-05-18 10:40:00,53.57,53.79,53.57,53.74,141800.0,30.5744,30.7,30.5744,30.6715,141800.0
2006-05-18 10:50:00,53.7,53.75,53.58,53.74,106800.0,30.6486,30.6772,30.5801,30.6715,106800.0
2006-05-18 11:00:00,53.74,54.04,53.65,53.69,165600.0,30.6715,30.8427,30.6201,30.6429,165600.0
2006-05-18 11:10:00,53.68,53.77,53.38,53.45,189000.0,30.6372,30.6886,30.466,30.5059,189000.0
2006-05-18 11:20:00,53.46,53.83,53.45,53.71,178600.0,30.5117,30.7228,30.5059,30.6543,178600.0
2006-05-18 11:30:00,53.71,53.73,53.52,53.63,84600.0,30.6543,30.6658,30.5459,30.6087,84600.0
2006-05-18 11:40:00,53.63,53.81,53.6,53.73,62800.0,30.6087,30.7114,30.5916,30.6658,62800.0
2006-05-18 11:50:00,53.67,53.67,53.3,53.44,115800.0,30.6315,30.6315,30.4203,30.5002,115800.0
2006-05-18 12:00:00,53.41,53.72,53.25,53.61,114000.0,30.4831,30.66,30.3918,30.5973,114000.0
2006-05-18 12:10:00,53.62,53.74,53.5,53.7,111200.0,30.603,30.6715,30.5345,30.6486,111200.0
2006-05-18 12:20:00,53.7,53.84,53.65,53.71,122600.0,30.6486,30.7285,30.6201,30.6543,122600.0
2006-05-18 12:30:00,53.72,53.84,53.66,53.78,62600.0,30.66,30.7285,30.6258,30.6943,62600.0
2006-05-18 12:40:00,53.77,54.05,53.63,53.99,141400.0,30.6886,30.8484,30.6087,30.8141,141400.0
2006-05-18 12:50:00,53.99,54.24,53.97,54.13,160600.0,30.8141,30.9568,30.8027,30.8941,160600.0
2006-05-18 13:00:00,54.13,54.15,53.99,54.05,95400.0,30.8941,30.9055,30.8141,30.8484,95400.0
2006-05-18 13:10:00,54.05,54.14,53.94,54.06,124400.0,30.8484,30.8998,30.7856,30.8541,124400.0
2006-05-18 13:20:00,54.06,54.08,53.98,54.0,104400.0,30.8541,30.8655,30.8084,30.8199,104400.0
2006-05-18 13:30:00,54.01,54.1,53.98,54.05,162800.0,30.8256,30.8769,30.8084,30.8484,162800.0
2006-05-18 13:40:00,54.06,54.12,53.99,54.08,143600.0,30.8541,30.8883,30.8141,30.8655,143600.0
2006-05-18 13:50:00,54.08,54.1,53.97,54.08,83600.0,30.8655,30.8769,30.8027,30.8655,83600.0
2006-05-18 14:00:00,54.07,54.07,53.76,53.85,168200.0,30.8598,30.8598,30.6829,30.7342,168200.0
2006-05-18 14:10:00,53.8,53.85,53.49,53.59,212600.0,30.7057,30.7342,30.5288,30.5859,212600.0
2006-05-18 14:20:00,53.61,53.7,53.51,53.52,107200.0,30.5973,30.6486,30.5402,30.5459,107200.0
2006-05-18 14:30:00,53.52,53.92,53.51,53.85,135000.0,30.5459,30.7742,30.5402,30.7342,135000.0
2006-05-18 14:40:00,53.85,53.88,53.6,53.69,67000.0,30.7342,30.7514,30.5916,30.6429,67000.0
2006-05-18 14:50:00,53.69,53.86,53.63,53.65,57800.0,30.6429,30.74,30.6087,30.6201,57800.0
2006-05-18 15:00:00,53.65,53.8,53.59,53.7,113400.0,30.6201,30.7057,30.5859,30.6486,113400.0
2006-05-18 15:10:00,53.7,53.71,53.14,53.24,205200.0,30.6486,30.6543,30.329,30.3861,205200.0
2006-05-18 15:20:00,53.1,53.24,52.9,52.9,248800.0,30.3062,30.3861,30.192,30.192,248800.0
2006-05-18 15:30:00,52.88,52.97,52.55,52.55,248200.0,30.1806,30.232,29.9923,29.9923,248200.0
2006-05-18 15:40:00,52.55,52.63,52.25,52.3,333600.0,29.9923,30.0379,29.8211,29.8496,333600.0
2006-05-18 15:50:00,52.3,52.88,52.2,52.47,454400.0,29.8496,30.1806,29.7925,29.9466,454400.0
2006-05-19 09:30:00,52.4,53.0,52.4,53.0,328400.0,29.9067,30.2491,29.9067,30.2491,328400.0
2006-05-19 09:40:00,53.0,53.24,52.95,53.23,251000.0,30.2491,30.3861,30.2206,30.3804,251000.0
2006-05-19 09:50:00,53.22,53.54,53.13,53.41,157600.0,30.3747,30.5573,30.3233,30.4831,157600.0
2006-05-19 10:00:00,53.41,53.41,52.75,52.81,159400.0,30.4831,30.4831,30.1064,30.1407,159400.0
2006-05-19 10:10:00,52.76,53.1,52.38,52.5,182600.0,30.1121,30.3062,29.8953,29.9637,182600.0
2006-05-19 10:20:00,52.49,52.54,52.0,52.15,233600.0,29.958,29.9866,29.6784,29.764,233600.0
2006-05-19 10:30:00,52.1,52.69,52.1,52.63,216400.0,29.7355,30.0722,29.7355,30.0379,216400.0
2006-05-19 10:40:00,52.55,52.63,52.02,52.05,174800.0,29.9923,30.0379,29.6898,29.7069,174800.0
2006-05-19 10:50:00,52.02,52.24,51.55,52.19,267000.0,29.6898,29.8154,29.4215,29.7868,267000.0
2006-05-19 11:00:00,52.19,52.19,51.74,51.75,124800.0,29.7868,29.7868,29.53,29.5357,124800.0
2006-05-19 11:10:00,51.78,51.8,51.14,51.51,307000.0,29.5528,29.5642,29.1875,29.3987,307000.0
2006-05-19 11:20:00,51.52,51.9,51.47,51.66,208400.0,29.4044,29.6213,29.3759,29.4843,208400.0
2006-05-19 11:30:00,51.63,51.9,51.49,51.49,203200.0,29.4672,29.6213,29.3873,29.3873,203200.0
2006-05-19 11:40:00,51.48,51.73,51.48,51.55,171400.0,29.3816,29.5243,29.3816,29.4215,171400.0
2006-05-19 11:50:00,51.55,51.79,51.21,51.21,122400.0,29.4215,29.5585,29.2275,29.2275,122400.0
2006-05-19 12:00:00,51.21,51.55,51.18,51.54,163200.0,29.2275,29.4215,29.2104,29.4158,163200.0
2006-05-19 12:10:00,51.5,51.56,50.9,51.4,206600.0,29.393,29.4273,29.0506,29.3359,206600.0
2006-05-19 12:20:00,51.37,51.38,51.09,51.35,77000.0,29.3188,29.3245,29.159,29.3074,77000.0
2006-05-19 12:30:00,51.35,52.36,51.35,52.31,192600.0,29.3074,29.8838,29.3074,29.8553,192600.0
2006-05-19 12:40:00,52.24,52.84,52.24,52.84,289000.0,29.8154,30.1578,29.8154,30.1578,289000.0
2006-05-19 12:50:00,52.84,52.93,52.66,52.76,248400.0,30.1578,30.2092,30.0551,30.1121,248400.0
2006-05-19 13:00:00,52.8,52.81,52.58,52.65,196800.0,30.135,30.1407,30.0094,30.0494,196800.0
2006-05-19 13:10:00,52.68,52.69,52.52,52.68,113400.0,30.0665,30.0722,29.9752,30.0665,113400.0
2006-05-19 13:20:00,52.67,53.11,52.63,53.05,193600.0,30.0608,30.3119,30.0379,30.2777,193600.0
2006-05-19 13:30:00,53.06,53.09,52.81,52.85,91400.0,30.2834,30.3005,30.1407,30.1635,91400.0
2006-05-19 13:40:00,52.81,53.37,52.77,53.33,160000.0,30.1407,30.4603,30.1178,30.4375,160000.0
2006-05-19 13:50:00,53.33,53.37,53.1,53.15,122600.0,30.4375,30.4603,30.3062,30.3347,122600.0
2006-05-19 14:00:00,53.15,53.24,53.0,53.19,102800.0,30.3347,30.3861,30.2491,30.3576,102800.0
2006-05-19 14:10:00,53.15,53.3,53.07,53.21,77400.0,30.3347,30.4203,30.2891,30.369,77400.0
2006-05-19 14:20:00,53.21,53.31,53.19,53.27,108200.0,30.369,30.426,30.3576,30.4032,108200.0
2006-05-19 14:30:00,53.26,53.35,52.62,52.75,190400.0,30.3975,30.4489,30.0322,30.1064,190400.0
2006-05-19 14:40:00,52.75,52.9,52.55,52.56,181000.0,30.1064,30.192,29.9923,29.998,181000.0
2006-05-19 14:50:00,52.55,52.55,52.02,52.32,276600.0,29.9923,29.9923,29.6898,29.861,276600.0
2006-05-19 15:00:00,52.33,52.63,52.26,52.49,240800.0,29.8667,30.0379,29.8268,29.958,240800.0
2006-05-19 15:10:00,52.49,52.6,52.19,52.48,199000.0,29.958,30.0208,29.7868,29.9523,199000.0
2006-05-19 15:20:00,52.49,52.56,52.27,52.49,184000.0,29.958,29.998,29.8325,29.958,184000.0
2006-05-19 15:30:00,52.49,52.57,52.38,52.48,225800.0,29.958,30.0037,29.8953,29.9523,225800.0
2006-05-19 15:40:00,52.48,52.55,52.41,52.48,243600.0,29.9523,29.9923,29.9124,29.9523,243600.0
2006-05-19 15:50:00,52.48,52.52,52.43,52.46,427000.0,29.9523,29.9752,29.9238,29.9409,427000.0
2006-05-22 09:30:00,52.33,52.48,51.19,51.49,169600.0,29.8667,29.9523,29.2161,29.3873,169600.0
2006-05-22 09:40:00,51.45,51.45,50.78,51.24,371800.0,29.3645,29.3645,28.9821,29.2446,371800.0
2006-05-22 09:50:00,51.24,51.5,50.77,50.85,376400.0,29.2446,29.393,28.9764,29.022,376400.0
2006-05-22 10:00:00,50.85,50.88,50.25,50.28,451400.0,29.022,29.0392,28.6796,28.6967,451400.0
2006-05-22 10:10:00,50.3,50.35,49.54,49.74,434000.0,28.7081,28.7367,28.2744,28.3885,434000.0
2006-05-22 10:20:00,49.74,50.05,49.6,50.05,385600.0,28.3885,28.5654,28.3086,28.5654,385600.0
2006-05-22 10:30:00,50.0,50.38,49.99,50.0,337800.0,28.5369,28.7538,28.5312,28.5369,337800.0
2006-05-22 10:40:00,50.0,50.18,49.75,49.99,456200.0,28.5369,28.6396,28.3942,28.5312,456200.0
2006-05-22 10:50:00,49.87,50.06,49.73,49.73,238400.0,28.4627,28.5711,28.3828,28.3828,238400.0
2006-05-22 11:00:00,49.77,49.78,49.35,49.44,297800.0,28.4056,28.4113,28.1659,28.2173,297800.0
2006-05-22 11:10:00,49.45,49.62,49.13,49.18,318400.0,28.223,28.32,28.0404,28.0689,318400.0
2006-05-22 11:20:00,49.2,49.55,49.15,49.35,300200.0,28.0803,28.2801,28.0518,28.1659,300200.0
2006-05-22 11:30:00,49.38,49.6,49.33,49.37,318600.0,28.183,28.3086,28.1545,28.1773,318600.0
2006-05-22 11:40:00,49.35,49.5,49.21,49.26,281400.0,28.1659,28.2515,28.086,28.1146,281400.0
2006-05-22 11:50:00,49.25,49.35,49.02,49.27,246200.0,28.1088,28.1659,27.9776,28.1203,246200.0
2006-05-22 12:00:00,49.25,49.82,49.15,49.76,261800.0,28.1088,28.4342,28.0518,28.3999,261800.0
2006-05-22 12:10:00,49.76,49.94,49.71,49.76,217000.0,28.3999,28.5027,28.3714,28.3999,217000.0
2006-05-22 12:20:00,49.76,49.85,49.6,49.73,212000.0,28.3999,28.4513,28.3086,28.3828,212000.0
2006-05-22 12:30:00,49.72,49.82,49.6,49.77,171400.0,28.3771,28.4342,28.3086,28.4056,171400.0
2006-05-22 12:40:00,49.75,50.1,49.74,49.82,194600.0,28.3942,28.594,28.3885,28.4342,194600.0
2006-05-22 12:50:00,49.82,49.88,49.39,49.49,230000.0,28.4342,28.4684,28.1888,28.2458,230000.0
2006-05-22 13:00:00,49.57,49.66,49.52,49.6,129400.0,28.2915,28.3429,28.2629,28.3086,129400.0
2006-05-22 13:10:00,49.59,49.68,49.47,49.52,171600.0,28.3029,28.3543,28.2344,28.2629,171600.0
2006-05-22 13:20:00,49.52,49.58,49.41,49.52,168000.0,28.2629,28.2972,28.2002,28.2629,168000.0
2006-05-22 13:30:00,49.52,49.68,49.48,49.54,187600.0,28.2629,28.3543,28.2401,28.2744,187600.0
2006-05-22 13:40:00,49.54,49.56,49.05,49.05,269000.0,28.2744,28.2858,27.9947,27.9947,269000.0
2006-05-22 13:50:00,49.05,49.13,48.75,48.75,376400.0,27.9947,28.0404,27.8235,27.8235,376400.0
2006-05-22 14:00:00,48.75,48.77,48.32,48.57,348400.0,27.8235,27.8349,27.5781,27.7207,348400.0
2006-05-22 14:10:00,48.57,48.85,48.4,48.82,330400.0,27.7207,27.8806,27.6237,27.8634,330400.0
2006-05-22 14:20:00,48.81,49.09,48.71,49.09,380200.0,27.8577,28.0175,27.8007,28.0175,380200.0
2006-05-22 14:30:00,49.08,49.18,48.83,49.1,229800.0,28.0118,28.0689,27.8691,28.0232,229800.0
2006-05-22 14:40:00,49.05,49.05,48.72,48.85,258400.0,27.9947,27.9947,27.8064,27.8806,258400.0
2006-05-22 14:50:00,48.84,48.96,48.63,48.73,280000.0,27.8748,27.9433,27.755,27.8121,280000.0
2006-05-22 15:00:00,48.73,49.15,48.6,49.1,326800.0,27.8121,28.0518,27.7379,28.0232,326800.0
2006-05-22 15:10:00,49.1,49.4,49.03,49.4,301400.0,28.0232,28.1945,27.9833,28.1945,301400.0
2006-05-22 15:20:00,49.35,50.1,49.35,50.1,308400.0,28.1659,28.594,28.1659,28.594,308400.0
2006-05-22 15:30:00,50.05,50.41,49.96,50.33,489400.0,28.5654,28.7709,28.5141,28.7252,489400.0
2006-05-22 15:40:00,50.33,50.45,49.9,50.1,385200.0,28.7252,28.7937,28.4798,28.594,385200.0
2006-05-22 15:50:00,50.1,50.26,50.08,50.2,458000.0,28.594,28.6853,28.5826,28.6511,458000.0
2006-05-23 09:30:00,51.4,51.9,51.4,51.77,8400.0,29.3359,29.6213,29.3359,29.5471,8400.0
2006-05-23 09:40:00,51.91,52.5,51.8,52.19,656200.0,29.627,29.9637,29.5642,29.7868,656200.0
2006-05-23 09:50:00,52.24,52.27,51.8,51.89,268800.0,29.8154,29.8325,29.5642,29.6156,268800.0
2006-05-23 10:00:00,51.95,52.49,51.89,52.45,200600.0,29.6498,29.958,29.6156,29.9352,200600.0
2006-05-23 10:10:00,52.44,52.49,52.13,52.48,188000.0,29.9295,29.958,29.7526,29.9523,188000.0
2006-05-23 10:20:00,52.5,52.5,52.15,52.27,231400.0,29.9637,29.9637,29.764,29.8325,231400.0
2006-05-23 10:30:00,52.26,52.39,52.19,52.32,209600.0,29.8268,29.901,29.7868,29.861,209600.0
2006-05-23 10:40:00,52.32,52.43,52.18,52.33,192000.0,29.861,29.9238,29.7811,29.8667,192000.0
2006-05-23 10:50:00,52.34,52.4,52.04,52.18,182400.0,29.8724,29.9067,29.7012,29.7811,182400.0
2006-05-23 11:00:00,52.18,52.35,52.0,52.0,179400.0,29.7811,29.8781,29.6784,29.6784,179400.0
2006-05-23 11:10:00,51.98,52.23,51.88,52.21,219200.0,29.667,29.8096,29.6099,29.7982,219200.0
2006-05-23 11:20:00,52.25,52.26,52.01,52.15,85200.0,29.8211,29.8268,29.6841,29.764,85200.0
2006-05-23 11:30:00,52.13,52.44,52.07,52.37,160000.0,29.7526,29.9295,29.7183,29.8896,160000.0
2006-05-23 11:40:00,52.4,52.69,52.37,52.53,146800.0,29.9067,30.0722,29.8896,29.9809,146800.0
2006-05-23 11:50:00,52.56,52.66,52.47,52.54,129400.0,29.998,30.0551,29.9466,29.9866,129400.0
2006-05-23 12:00:00,52.54,52.68,52.2,52.61,170000.0,29.9866,30.0665,29.7925,30.0265,170000.0
2006-05-23 12:10:00,52.6,52.62,52.46,52.56,83800.0,30.0208,30.0322,29.9409,29.998,83800.0
2006-05-23 12:20:00,52.56,52.57,52.25,52.35,130800.0,29.998,30.0037,29.8211,29.8781,130800.0
2006-05-23 12:30:00,52.31,52.34,51.9,52.23,140800.0,29.8553,29.8724,29.6213,29.8096,140800.0
2006-05-23 12:40:00,52.23,52.3,52.08,52.08,129800.0,29.8096,29.8496,29.724,29.724,129800.0
2006-05-23 12:50:00,52.08,52.08,51.81,52.05,213800.0,29.724,29.724,29.5699,29.7069,213800.0
2006-05-23 13:00:00,52.04,52.37,52.0,52.32,157600.0,29.7012,29.8896,29.6784,29.861,157600.0
2006-05-23 13:10:00,52.32,52.6,52.32,52.6,80600.0,29.861,30.0208,29.861,30.0208,80600.0
2006-05-23 13:20:00,52.59,52.72,52.53,52.72,124200.0,30.0151,30.0893,29.9809,30.0893,124200.0
2006-05-23 13:30:00,52.72,53.13,52.72,52.92,211400.0,30.0893,30.3233,30.0893,30.2035,211400.0
2006-05-23 13:40:00,52.9,53.02,52.9,52.98,120800.0,30.192,30.2605,30.192,30.2377,120800.0
2006-05-23 13:50:00,52.99,53.04,52.79,52.9,141400.0,30.2434,30.2719,30.1293,30.192,141400.0
2006-05-23 14:00:00,52.89,52.89,52.73,52.82,246800.0,30.1863,30.1863,30.095,30.1464,246800.0
2006-05-23 14:10:00,52.82,53.06,52.8,52.9,172800.0,30.1464,30.2834,30.135,30.192,172800.0
2006-05-23 14:20:00,52.88,52.91,52.44,52.45,197200.0,30.1806,30.1978,29.9295,29.9352,197200.0
2006-05-23 14:30:00,52.46,52.69,52.38,52.47,224200.0,29.9409,30.0722,29.8953,29.9466,224200.0
2006-05-23 14:40:00,52.46,52.46,52.13,52.24,190800.0,29.9409,29.9409,29.7526,29.8154,190800.0
2006-05-23 14:50:00,52.26,52.32,51.74,51.75,211000.0,29.8268,29.861,29.53,29.5357,211000.0
2006-05-23 15:00:00,51.75,51.99,51.52,51.95,281400.0,29.5357,29.6727,29.4044,29.6498,281400.0
2006-05-23 15:10:00,51.95,52.11,51.8,51.93,295200.0,29.6498,29.7412,29.5642,29.6384,295200.0
2006-05-23 15:20:00,51.97,52.01,51.41,51.54,262200.0,29.6613,29.6841,29.3416,29.4158,262200.0
2006-05-23 15:30:00,51.57,51.65,51.3,51.43,275600.0,29.433,29.4786,29.2789,29.3531,275600.0
2006-05-23 15:40:00,51.4,51.53,51.23,51.52,365600.0,29.3359,29.4101,29.2389,29.4044,365600.0
2006-05-23 15:50:00,51.53,51.53,51.1,51.17,450800.0,29.4101,29.4101,29.1647,29.2047,450800.0
2006-05-24 09:30:00,51.16,51.67,50.76,51.46,280000.0,29.199,29.49,28.9707,29.3702,280000.0
2006-05-24 09:40:00,51.48,52.33,51.02,52.33,307400.0,29.3816,29.8667,29.1191,29.8667,307400.0
2006-05-24 09:50:00,52.33,52.48,52.06,52.13,328000.0,29.8667,29.9523,29.7126,29.7526,328000.0
2006-05-24 10:00:00,52.13,52.39,52.13,52.35,307000.0,29.7526,29.901,29.7526,29.8781,307000.0
2006-05-24 10:10:00,52.35,52.45,52.16,52.21,396400.0,29.8781,29.9352,29.7697,29.7982,396400.0
2006-05-24 10:20:00,52.21,52.73,51.93,52.68,336000.0,29.7982,30.095,29.6384,30.0665,336000.0
2006-05-24 10:30:00,52.74,53.17,52.36,53.05,245400.0,30.1007,30.3461,29.8838,30.2777,245400.0
2006-05-24 10:40:00,53.06,53.4,52.65,53.02,491400.0,30.2834,30.4774,30.0494,30.2605,491400.0
2006-05-24 10:50:00,53.0,53.1,52.65,52.66,362800.0,30.2491,30.3062,30.0494,30.0551,362800.0
2006-05-24 11:00:00,52.7,52.82,52.43,52.79,291600.0,30.0779,30.1464,29.9238,30.1293,291600.0
2006-05-24 11:10:00,52.79,52.81,52.16,52.2,271600.0,30.1293,30.1407,29.7697,29.7925,271600.0
2006-05-24 11:20:00,52.19,52.4,51.93,52.19,264800.0,29.7868,29.9067,29.6384,29.7868,264800.0
2006-05-24 11:30:00,52.2,52.21,51.28,51.42,365200.0,29.7925,29.7982,29.2674,29.3474,365200.0
2006-05-24 11:40:00,51.4,51.93,51.29,51.7,303200.0,29.3359,29.6384,29.2732,29.5072,303200.0
2006-05-24 11:50:00,51.66,52.07,51.49,51.75,177800.0,29.4843,29.7183,29.3873,29.5357,177800.0
2006-05-24 12:00:00,51.77,52.32,51.71,52.26,180200.0,29.5471,29.861,29.5129,29.8268,180200.0
2006-05-24 12:10:00,52.23,52.26,51.94,52.22,149800.0,29.8096,29.8268,29.6441,29.8039,149800.0
2006-05-24 12:20:00,52.18,52.18,51.65,51.7,157800.0,29.7811,29.7811,29.4786,29.5072,157800.0
2006-05-24 12:30:00,51.75,52.05,51.6,51.6,227200.0,29.5357,29.7069,29.4501,29.4501,227200.0
2006-05-24 12:40:00,51.58,51.58,51.0,51.38,332200.0,29.4387,29.4387,29.1076,29.3245,332200.0
2006-05-24 12:50:00,51.38,51.65,51.32,51.35,243200.0,29.3245,29.4786,29.2903,29.3074,243200.0
2006-05-24 13:00:00,51.35,51.63,51.18,51.33,238000.0,29.3074,29.4672,29.2104,29.296,238000.0
2006-05-24 13:10:00,51.35,51.49,51.05,51.18,184200.0,29.3074,29.3873,29.1362,29.2104,184200.0
2006-05-24 13:20:00,51.2,51.43,50.91,51.0,241800.0,29.2218,29.3531,29.0563,29.1076,241800.0
2006-05-24 13:30:00,51.05,51.21,50.71,51.21,218400.0,29.1362,29.2275,28.9421,29.2275,218400.0
2006-05-24 13:40:00,51.2,51.59,50.92,51.46,240200.0,29.2218,29.4444,29.062,29.3702,240200.0
2006-05-24 13:50:00,51.46,51.72,51.19,51.69,285600.0,29.3702,29.5186,29.2161,29.5014,285600.0
2006-05-24 14:00:00,51.46,51.7,51.33,51.35,283600.0,29.3702,29.5072,29.296,29.3074,283600.0
2006-05-24 14:10:00,51.32,51.6,51.13,51.5,205800.0,29.2903,29.4501,29.1818,29.393,205800.0
2006-05-24 14:20:00,51.51,51.55,51.01,51.12,224000.0,29.3987,29.4215,29.1133,29.1761,224000.0
2006-05-24 14:30:00,51.13,51.63,51.05,51.6,206400.0,29.1818,29.4672,29.1362,29.4501,206400.0
2006-05-24 14:40:00,51.59,52.22,51.55,52.2,214200.0,29.4444,29.8039,29.4215,29.7925,214200.0
2006-05-24 14:50:00,52.2,52.21,51.66,52.02,253400.0,29.7925,29.7982,29.4843,29.6898,253400.0
2006-05-24 15:00:00,52.03,52.4,51.9,52.0,223600.0,29.6955,29.9067,29.6213,29.6784,223600.0
2006-05-24 15:10:00,52.02,52.1,51.83,51.94,200600.0,29.6898,29.7355,29.5814,29.6441,200600.0
2006-05-24 15:20:00,51.92,51.96,51.67,51.91,187800.0,29.6327,29.6555,29.49,29.627,187800.0
2006-05-24 15:30:00,51.91,52.17,51.63,51.76,312200.0,29.627,29.7754,29.4672,29.5414,312200.0
2006-05-24 15:40:00,51.8,52.25,51.78,52.22,284000.0,29.5642,29.8211,29.5528,29.8039,284000.0
2006-05-24 15:50:00,52.26,52.45,52.13,52.24,287800.0,29.8268,29.9352,29.7526,29.8154,287800.0
2006-05-25 09:30:00,52.4,53.66,52.4,53.46,349200.0,29.9067,30.6258,29.9067,30.5117,349200.0
2006-05-25 09:40:00,53.48,53.48,53.13,53.19,368200.0,30.5231,30.5231,30.3233,30.3576,368200.0
2006-05-25 09:50:00,53.2,53.41,53.0,53.38,201000.0,30.3633,30.4831,30.2491,30.466,201000.0
2006-05-25 10:00:00,53.35,53.43,52.9,53.12,251200.0,30.4489,30.4945,30.192,30.3176,251200.0
2006-05-25 10:10:00,53.08,53.25,52.85,52.99,244400.0,30.2948,30.3918,30.1635,30.2434,244400.0
2006-05-25 10:20:00,53.01,53.02,52.8,52.9,195800.0,30.2548,30.2605,30.135,30.192,195800.0
2006-05-25 10:30:00,52.88,53.3,52.88,53.0,247400.0,30.1806,30.4203,30.1806,30.2491,247400.0
2006-05-25 10:40:00,52.98,53.49,52.98,53.16,249800.0,30.2377,30.5288,30.2377,30.3404,249800.0
2006-05-25 10:50:00,53.15,53.32,53.11,53.27,161200.0,30.3347,30.4318,30.3119,30.4032,161200.0
2006-05-25 11:00:00,53.22,53.26,53.11,53.2,104800.0,30.3747,30.3975,30.3119,30.3633,104800.0
2006-05-25 11:10:00,53.2,53.32,53.08,53.18,92200.0,30.3633,30.4318,30.2948,30.3518,92200.0
2006-05-25 11:20:00,53.17,53.24,53.01,53.22,100800.0,30.3461,30.3861,30.2548,30.3747,100800.0
2006-05-25 11:30:00,53.21,53.5,53.2,53.5,302800.0,30.369,30.5345,30.3633,30.5345,302800.0
2006-05-25 11:40:00,53.5,53.95,53.47,53.77,203400.0,30.5345,30.7913,30.5174,30.6886,203400.0
2006-05-25 11:50:00,53.75,53.89,53.52,53.85,188000.0,30.6772,30.7571,30.5459,30.7342,188000.0
2006-05-25 12:00:00,53.88,53.9,53.58,53.73,195800.0,30.7514,30.7628,30.5801,30.6658,195800.0
2006-05-25 12:10:00,53.75,53.77,53.55,53.62,88800.0,30.6772,30.6886,30.563,30.603,88800.0
2006-05-25 12:20:00,53.64,53.71,53.56,53.56,97000.0,30.6144,30.6543,30.5687,30.5687,97000.0
2006-05-25 12:30:00,53.58,53.65,53.44,53.49,96000.0,30.5801,30.6201,30.5002,30.5288,96000.0
2006-05-25 12:40:00,53.49,53.56,53.37,53.47,60000.0,30.5288,30.5687,30.4603,30.5174,60000.0
2006-05-25 12:50:00,53.45,53.6,53.35,53.6,59800.0,30.5059,30.5916,30.4489,30.5916,59800.0
2006-05-25 13:00:00,53.6,53.62,53.46,53.54,91600.0,30.5916,30.603,30.5117,30.5573,91600.0
2006-05-25 13:10:00,53.54,53.69,53.52,53.63,104400.0,30.5573,30.6429,30.5459,30.6087,104400.0
2006-05-25 13:20:00,53.63,53.74,53.61,53.63,88200.0,30.6087,30.6715,30.5973,30.6087,88200.0
2006-05-25 13:30:00,53.63,53.99,53.6,53.98,137000.0,30.6087,30.8141,30.5916,30.8084,137000.0
2006-05-25 13:40:00,53.99,54.2,53.99,54.19,173600.0,30.8141,30.934,30.8141,30.9283,173600.0
2006-05-25 13:50:00,54.16,54.19,53.98,54.04,129200.0,30.9112,30.9283,30.8084,30.8427,129200.0
2006-05-25 14:00:00,54.04,54.13,53.94,54.08,128800.0,30.8427,30.8941,30.7856,30.8655,128800.0
2006-05-25 14:10:00,54.09,54.4,54.09,54.3,201000.0,30.8712,31.0481,30.8712,30.9911,201000.0
2006-05-25 14:20:00,54.3,54.44,54.13,54.27,201600.0,30.9911,31.071,30.8941,30.974,201600.0
2006-05-25 14:30:00,54.26,54.4,54.16,54.23,239800.0,30.9682,31.0481,30.9112,30.9511,239800.0
2006-05-25 14:40:00,54.23,54.3,54.13,54.3,198400.0,30.9511,30.9911,30.8941,30.9911,198400.0
2006-05-25 14:50:00,54.3,54.35,54.06,54.13,183600.0,30.9911,31.0196,30.8541,30.8941,183600.0
2006-05-25 15:00:00,54.09,54.15,53.79,53.83,150400.0,30.8712,30.9055,30.7,30.7228,150400.0
2006-05-25 15:10:00,53.84,53.99,53.61,53.97,158000.0,30.7285,30.8141,30.5973,30.8027,158000.0
2006-05-25 15:20:00,53.99,54.32,53.81,54.14,184800.0,30.8141,31.0025,30.7114,30.8998,184800.0
2006-05-25 15:30:00,54.16,54.33,54.02,54.17,222600.0,30.9112,31.0082,30.8313,30.9169,222600.0
2006-05-25 15:40:00,54.16,54.38,54.1,54.21,261600.0,30.9112,31.0367,30.8769,30.9397,261600.0
2006-05-25 15:50:00,54.23,54.57,54.23,54.52,314000.0,30.9511,31.1452,30.9511,31.1166,314000.0
2006-05-26 09:30:00,54.6,54.63,54.12,54.23,268600.0,31.1623,31.1794,30.8883,30.9511,268600.0
2006-05-26 09:40:00,54.15,54.88,54.03,54.74,301200.0,30.9055,31.3221,30.837,31.2422,301200.0
2006-05-26 09:50:00,54.79,54.83,54.38,54.83,224400.0,31.2707,31.2936,31.0367,31.2936,224400.0
2006-05-26 10:00:00,54.83,54.95,54.47,54.59,244600.0,31.2936,31.3621,31.0881,31.1566,244600.0
2006-05-26 10:10:00,54.59,54.89,54.46,54.76,153600.0,31.1566,31.3278,31.0824,31.2536,153600.0
2006-05-26 10:20:00,54.72,55.09,54.72,54.93,160600.0,31.2308,31.442,31.2308,31.3506,160600.0
2006-05-26 10:30:00,54.93,55.13,54.88,55.03,142000.0,31.3506,31.4648,31.3221,31.4077,142000.0
2006-05-26 10:40:00,55.09,55.15,54.76,54.83,149800.0,31.442,31.4762,31.2536,31.2936,149800.0
2006-05-26 10:50:00,54.83,54.99,54.83,54.9,77600.0,31.2936,31.3849,31.2936,31.3335,77600.0
2006-05-26 11:00:00,54.88,55.07,54.68,54.99,141000.0,31.3221,31.4305,31.208,31.3849,141000.0
2006-05-26 11:10:00,54.98,55.15,54.88,55.15,104800.0,31.3792,31.4762,31.3221,31.4762,104800.0
2006-05-26 11:20:00,55.15,55.59,55.15,55.59,163800.0,31.4762,31.7273,31.4762,31.7273,163800.0
2006-05-26 11:30:00,55.57,55.83,55.56,55.68,167800.0,31.7159,31.8643,31.7102,31.7787,167800.0
2006-05-26 11:40:00,55.68,55.85,55.66,55.73,236600.0,31.7787,31.8757,31.7673,31.8072,236600.0
2006-05-26 11:50:00,55.72,55.89,55.63,55.84,188600.0,31.8015,31.8985,31.7502,31.87,188600.0
2006-05-26 12:00:00,55.85,55.91,55.67,55.81,138600.0,31.8757,31.91,31.773,31.8529,138600.0
2006-05-26 12:10:00,55.81,55.86,55.55,55.66,83000.0,31.8529,31.8814,31.7045,31.7673,83000.0
2006-05-26 12:20:00,55.68,55.87,55.65,55.83,112400.0,31.7787,31.8871,31.7616,31.8643,112400.0
2006-05-26 12:30:00,55.81,55.83,55.48,55.63,93400.0,31.8529,31.8643,31.6645,31.7502,93400.0
2006-05-26 12:40:00,55.64,55.73,55.59,55.68,85000.0,31.7559,31.8072,31.7273,31.7787,85000.0
2006-05-26 12:50:00,55.67,55.79,55.65,55.76,53600.0,31.773,31.8415,31.7616,31.8244,53600.0
2006-05-26 13:00:00,55.76,55.83,55.65,55.75,64200.0,31.8244,31.8643,31.7616,31.8186,64200.0
2006-05-26 13:10:00,55.77,55.88,55.77,55.84,90800.0,31.8301,31.8928,31.8301,31.87,90800.0
2006-05-26 13:20:00,55.84,55.9,55.83,55.88,46800.0,31.87,31.9043,31.8643,31.8928,46800.0
2006-05-26 13:30:00,55.88,56.2,55.83,56.12,230200.0,31.8928,32.0755,31.8643,32.0298,230200.0
2006-05-26 13:40:00,56.13,56.17,55.97,56.17,113000.0,32.0355,32.0584,31.9442,32.0584,113000.0
2006-05-26 13:50:00,56.16,56.34,56.03,56.34,196800.0,32.0526,32.1554,31.9785,32.1554,196800.0
2006-05-26 14:00:00,56.34,56.55,56.27,56.36,185200.0,32.1554,32.2752,32.1154,32.1668,185200.0
2006-05-26 14:10:00,56.38,56.55,56.34,56.52,142200.0,32.1782,32.2752,32.1554,32.2581,142200.0
2006-05-26 14:20:00,56.51,56.6,56.36,56.42,177200.0,32.2524,32.3038,32.1668,32.201,177200.0
2006-05-26 14:30:00,56.39,56.51,56.31,56.34,150600.0,32.1839,32.2524,32.1383,32.1554,150600.0
2006-05-26 14:40:00,56.35,56.35,56.15,56.21,128400.0,32.1611,32.1611,32.0469,32.0812,128400.0
2006-05-26 14:50:00,56.23,56.45,56.14,56.16,165600.0,32.0926,32.2182,32.0412,32.0526,165600.0
2006-05-26 15:00:00,56.18,56.34,56.16,56.29,88200.0,32.0641,32.1554,32.0526,32.1268,88200.0
2006-05-26 15:10:00,56.31,56.35,56.2,56.25,98400.0,32.1383,32.1611,32.0755,32.104,98400.0
2006-05-26 15:20:00,56.24,56.4,56.24,56.4,101200.0,32.0983,32.1896,32.0983,32.1896,101200.0
2006-05-26 15:30:00,56.38,56.46,56.27,56.34,142000.0,32.1782,32.2239,32.1154,32.1554,142000.0
2006-05-26 15:40:00,56.35,56.43,56.25,56.29,194800.0,32.1611,32.2067,32.104,32.1268,194800.0
2006-05-26 15:50:00,56.29,56.3,56.04,56.24,263200.0,32.1268,32.1326,31.9842,32.0983,263200.0
2006-05-30 09:30:00,56.0,56.0,55.51,55.56,250200.0,31.9613,31.9613,31.6817,31.7102,250200.0
2006-05-30 09:40:00,55.56,55.58,54.6,54.74,334200.0,31.7102,31.7216,31.1623,31.2422,334200.0
2006-05-30 09:50:00,54.74,54.95,54.66,54.8,340600.0,31.2422,31.3621,31.1965,31.2764,340600.0
2006-05-30 10:00:00,54.79,54.79,54.31,54.5,367800.0,31.2707,31.2707,30.9968,31.1052,367800.0
2006-05-30 10:10:00,54.55,54.65,54.4,54.48,308400.0,31.1338,31.1908,31.0481,31.0938,308400.0
2006-05-30 10:20:00,54.48,54.88,54.48,54.71,248000.0,31.0938,31.3221,31.0938,31.2251,248000.0
2006-05-30 10:30:00,54.71,54.85,54.38,54.38,222200.0,31.2251,31.305,31.0367,31.0367,222200.0
2006-05-30 10:40:00,54.4,54.68,54.23,54.43,281200.0,31.0481,31.208,30.9511,31.0653,281200.0
2006-05-30 10:50:00,54.46,54.65,54.35,54.46,151600.0,31.0824,31.1908,31.0196,31.0824,151600.0
2006-05-30 11:00:00,54.48,54.55,54.22,54.41,152200.0,31.0938,31.1338,30.9454,31.0539,152200.0
2006-05-30 11:10:00,54.4,54.48,53.95,53.97,222800.0,31.0481,31.0938,30.7913,30.8027,222800.0
2006-05-30 11:20:00,53.9,54.0,53.55,53.59,230800.0,30.7628,30.8199,30.563,30.5859,230800.0
2006-05-30 11:30:00,53.56,53.85,53.54,53.73,251000.0,30.5687,30.7342,30.5573,30.6658,251000.0
2006-05-30 11:40:00,53.68,53.68,53.34,53.38,180800.0,30.6372,30.6372,30.4432,30.466,180800.0
2006-05-30 11:50:00,53.39,54.1,53.39,53.96,183800.0,30.4717,30.8769,30.4717,30.797,183800.0
2006-05-30 12:00:00,53.96,54.05,53.65,53.82,181600.0,30.797,30.8484,30.6201,30.7171,181600.0
2006-05-30 12:10:00,53.86,53.86,53.6,53.8,101000.0,30.74,30.74,30.5916,30.7057,101000.0
2006-05-30 12:20:00,53.78,53.8,53.53,53.65,102600.0,30.6943,30.7057,30.5516,30.6201,102600.0
2006-05-30 12:30:00,53.65,53.76,53.58,53.7,110400.0,30.6201,30.6829,30.5801,30.6486,110400.0
2006-05-30 12:40:00,53.71,53.75,53.67,53.75,45400.0,30.6543,30.6772,30.6315,30.6772,45400.0
2006-05-30 12:50:00,53.76,53.82,53.62,53.7,89200.0,30.6829,30.7171,30.603,30.6486,89200.0
2006-05-30 13:00:00,53.7,53.79,53.38,53.79,137000.0,30.6486,30.7,30.466,30.7,137000.0
2006-05-30 13:10:00,53.8,53.82,53.65,53.74,196000.0,30.7057,30.7171,30.6201,30.6715,196000.0
2006-05-30 13:20:00,53.74,53.74,53.57,53.63,158200.0,30.6715,30.6715,30.5744,30.6087,158200.0
2006-05-30 13:30:00,53.64,53.82,53.62,53.75,153000.0,30.6144,30.7171,30.603,30.6772,153000.0
2006-05-30 13:40:00,53.75,53.84,53.65,53.73,240400.0,30.6772,30.7285,30.6201,30.6658,240400.0
2006-05-30 13:50:00,53.73,53.8,53.58,53.72,203200.0,30.6658,30.7057,30.5801,30.66,203200.0
2006-05-30 14:00:00,53.72,53.82,53.71,53.82,142600.0,30.66,30.7171,30.6543,30.7171,142600.0
2006-05-30 14:10:00,53.83,54.35,53.83,54.26,161400.0,30.7228,31.0196,30.7228,30.9682,161400.0
2006-05-30 14:20:00,54.22,54.26,53.92,54.09,178800.0,30.9454,30.9682,30.7742,30.8712,178800.0
2006-05-30 14:30:00,54.07,54.22,53.89,53.94,112400.0,30.8598,30.9454,30.7571,30.7856,112400.0
2006-05-30 14:40:00,53.94,54.38,53.91,54.35,98600.0,30.7856,31.0367,30.7685,31.0196,98600.0
2006-05-30 14:50:00,54.33,54.43,54.19,54.3,143200.0,31.0082,31.0653,30.9283,30.9911,143200.0
2006-05-30 15:00:00,54.39,54.39,54.05,54.08,133400.0,31.0424,31.0424,30.8484,30.8655,133400.0
2006-05-30 15:10:00,54.08,54.2,53.65,53.74,127200.0,30.8655,30.934,30.6201,30.6715,127200.0
2006-05-30 15:20:00,53.73,53.88,53.63,53.69,163600.0,30.6658,30.7514,30.6087,30.6429,163600.0
2006-05-30 15:30:00,53.68,53.73,53.45,53.51,148400.0,30.6372,30.6658,30.5059,30.5402,148400.0
2006-05-30 15:40:00,53.51,53.55,53.24,53.31,298600.0,30.5402,30.563,30.3861,30.426,298600.0
2006-05-30 15:50:00,53.27,53.33,53.13,53.13,347400.0,30.4032,30.4375,30.3233,30.3233,347400.0
2006-05-31 09:30:00,53.65,54.73,53.63,54.58,353400.0,30.6201,31.2365,30.6087,31.1509,353400.0
2006-05-31 09:40:00,54.58,54.75,53.95,54.06,484200.0,31.1509,31.2479,30.7913,30.8541,484200.0
2006-05-31 09:50:00,54.05,54.29,53.95,54.05,308600.0,30.8484,30.9854,30.7913,30.8484,308600.0
2006-05-31 10:00:00,54.05,54.05,53.5,53.5,315600.0,30.8484,30.8484,30.5345,30.5345,315600.0
2006-05-31 10:10:00,53.47,53.93,53.4,53.59,276800.0,30.5174,30.7799,30.4774,30.5859,276800.0
2006-05-31 10:20:00,53.57,53.99,53.51,53.95,149000.0,30.5744,30.8141,30.5402,30.7913,149000.0
2006-05-31 10:30:00,53.95,54.74,53.94,54.52,346400.0,30.7913,31.2422,30.7856,31.1166,346400.0
2006-05-31 10:40:00,54.53,54.53,54.07,54.35,198400.0,31.1223,31.1223,30.8598,31.0196,198400.0
2006-05-31 10:50:00,54.35,54.61,54.31,54.53,181000.0,31.0196,31.168,30.9968,31.1223,181000.0
2006-05-31 11:00:00,54.48,54.5,53.99,54.04,199800.0,31.0938,31.1052,30.8141,30.8427,199800.0
2006-05-31 11:10:00,54.07,54.25,53.94,54.21,190800.0,30.8598,30.9625,30.7856,30.9397,190800.0
2006-05-31 11:20:00,54.24,54.3,54.13,54.26,181000.0,30.9568,30.9911,30.8941,30.9682,181000.0
2006-05-31 11:30:00,54.27,54.35,54.06,54.17,110600.0,30.974,31.0196,30.8541,30.9169,110600.0
2006-05-31 11:40:00,54.18,54.2,53.85,53.99,105600.0,30.9226,30.934,30.7342,30.8141,105600.0
2006-05-31 11:50:00,54.0,54.13,53.91,53.95,120200.0,30.8199,30.8941,30.7685,30.7913,120200.0
2006-05-31 12:00:00,53.95,53.95,53.58,53.74,186400.0,30.7913,30.7913,30.5801,30.6715,186400.0
2006-05-31 12:10:00,53.72,53.81,53.64,53.67,96800.0,30.66,30.7114,30.6144,30.6315,96800.0
2006-05-31 12:20:00,53.65,53.67,53.49,53.63,122600.0,30.6201,30.6315,30.5288,30.6087,122600.0
2006-05-31 12:30:00,53.63,53.65,53.26,53.29,188200.0,30.6087,30.6201,30.3975,30.4146,188200.0
2006-05-31 12:40:00,53.31,53.33,53.12,53.12,195600.0,30.426,30.4375,30.3176,30.3176,195600.0
2006-05-31 12:50:00,53.12,53.38,53.06,53.27,180400.0,30.3176,30.466,30.2834,30.4032,180400.0
2006-05-31 13:00:00,53.23,53.36,53.1,53.1,127400.0,30.3804,30.4546,30.3062,30.3062,127400.0
2006-05-31 13:10:00,53.09,53.11,52.75,52.94,345600.0,30.3005,30.3119,30.1064,30.2149,345600.0
2006-05-31 13:20:00,52.92,52.96,52.67,52.71,281800.0,30.2035,30.2263,30.0608,30.0836,281800.0
2006-05-31 13:30:00,52.71,52.98,52.71,52.98,270400.0,30.0836,30.2377,30.0836,30.2377,270400.0
2006-05-31 13:40:00,52.96,53.24,52.95,53.0,220200.0,30.2263,30.3861,30.2206,30.2491,220200.0
2006-05-31 13:50:00,53.01,53.12,52.84,52.98,110600.0,30.2548,30.3176,30.1578,30.2377,110600.0
2006-05-31 14:00:00,52.93,53.18,52.46,52.92,253200.0,30.2092,30.3518,29.9409,30.2035,253200.0
2006-05-31 14:10:00,52.88,53.24,52.4,52.71,259200.0,30.1806,30.3861,29.9067,30.0836,259200.0
2006-05-31 14:20:00,52.71,52.92,52.53,52.76,239200.0,30.0836,30.2035,29.9809,30.1121,239200.0
2006-05-31 14:30:00,52.8,52.99,52.64,52.7,292800.0,30.135,30.2434,30.0437,30.0779,292800.0
2006-05-31 14:40:00,52.7,52.76,52.32,52.63,345600.0,30.0779,30.1121,29.861,30.0379,345600.0
2006-05-31 14:50:00,52.65,52.74,52.51,52.59,225400.0,30.0494,30.1007,29.9695,30.0151,225400.0
2006-05-31 15:00:00,52.62,52.69,52.47,52.61,212000.0,30.0322,30.0722,29.9466,30.0265,212000.0
2006-05-31 15:10:00,52.6,52.68,52.5,52.5,214400.0,30.0208,30.0665,29.9637,29.9637,214400.0
2006-05-31 15:20:00,52.5,52.77,52.42,52.56,261200.0,29.9637,30.1178,29.9181,29.998,261200.0
2006-05-31 15:30:00,52.54,52.63,52.27,52.35,358200.0,29.9866,30.0379,29.8325,29.8781,358200.0
2006-05-31 15:40:00,52.35,52.7,52.25,52.65,499000.0,29.8781,30.0779,29.8211,30.0494,499000.0
2006-05-31 15:50:00,52.65,52.94,52.58,52.79,447200.0,30.0494,30.2149,30.0094,30.1293,447200.0
2006-06-01 09:30:00,52.26,53.39,51.74,51.86,114900.0,29.8268,30.4717,29.53,29.5985,114900.0
2006-06-01 09:40:00,51.87,52.1,51.71,52.0,190700.0,29.6042,29.7355,29.5129,29.6784,190700.0
2006-06-01 09:50:00,52.0,52.0,51.56,51.58,228500.0,29.6784,29.6784,29.4273,29.4387,228500.0
2006-06-01 10:00:00,51.65,51.65,50.99,51.62,402200.0,29.4786,29.4786,29.1019,29.4615,402200.0
2006-06-01 10:10:00,51.64,52.36,51.62,52.19,271400.0,29.4729,29.8838,29.4615,29.7868,271400.0
2006-06-01 10:20:00,52.13,52.49,52.05,52.23,207400.0,29.7526,29.958,29.7069,29.8096,207400.0
2006-06-01 10:30:00,52.22,52.94,52.0,52.59,183000.0,29.8039,30.2149,29.6784,30.0151,183000.0
2006-06-01 10:40:00,52.6,52.6,52.04,52.26,168700.0,30.0208,30.0208,29.7012,29.8268,168700.0
2006-06-01 10:50:00,52.26,52.63,52.13,52.56,186500.0,29.8268,30.0379,29.7526,29.998,186500.0
2006-06-01 11:00:00,52.5,52.53,52.21,52.31,200900.0,29.9637,29.9809,29.7982,29.8553,200900.0
2006-06-01 11:10:00,52.3,52.59,52.3,52.52,194200.0,29.8496,30.0151,29.8496,29.9752,194200.0
2006-06-01 11:20:00,52.51,53.05,52.5,52.95,233400.0,29.9695,30.2777,29.9637,30.2206,233400.0
2006-06-01 11:30:00,52.97,53.38,52.95,53.19,135000.0,30.232,30.466,30.2206,30.3576,135000.0
2006-06-01 11:40:00,53.15,53.16,52.85,52.96,200600.0,30.3347,30.3404,30.1635,30.2263,200600.0
2006-06-01 11:50:00,52.96,52.98,52.08,52.25,135100.0,30.2263,30.2377,29.724,29.8211,135100.0
2006-06-01 12:00:00,52.19,52.73,52.19,52.72,85300.0,29.7868,30.095,29.7868,30.0893,85300.0
2006-06-01 12:10:00,52.7,52.72,52.28,52.49,81400.0,30.0779,30.0893,29.8382,29.958,81400.0
2006-06-01 12:20:00,52.52,53.19,52.49,53.19,132200.0,29.9752,30.3576,29.958,30.3576,132200.0
2006-06-01 12:30:00,53.12,53.13,52.6,52.67,115300.0,30.3176,30.3233,30.0208,30.0608,115300.0
2006-06-01 12:40:00,52.64,52.88,52.58,52.85,122200.0,30.0437,30.1806,30.0094,30.1635,122200.0
2006-06-01 12:50:00,52.85,52.89,52.58,52.59,109800.0,30.1635,30.1863,30.0094,30.0151,109800.0
2006-06-01 13:00:00,52.57,52.75,52.42,52.74,78800.0,30.0037,30.1064,29.9181,30.1007,78800.0
2006-06-01 13:10:00,52.71,52.93,52.58,52.88,105000.0,30.0836,30.2092,30.0094,30.1806,105000.0
2006-06-01 13:20:00,52.88,52.99,52.75,52.97,98500.0,30.1806,30.2434,30.1064,30.232,98500.0
2006-06-01 13:30:00,52.98,53.11,52.93,53.04,147700.0,30.2377,30.3119,30.2092,30.2719,147700.0
2006-06-01 13:40:00,52.99,53.08,52.99,53.05,112300.0,30.2434,30.2948,30.2434,30.2777,112300.0
2006-06-01 13:50:00,53.05,53.06,52.89,52.89,131800.0,30.2777,30.2834,30.1863,30.1863,131800.0
2006-06-01 14:00:00,52.89,52.98,52.59,52.72,122600.0,30.1863,30.2377,30.0151,30.0893,122600.0
2006-06-01 14:10:00,52.71,52.99,52.71,52.87,170700.0,30.0836,30.2434,30.0836,30.1749,170700.0
2006-06-01 14:20:00,52.87,53.0,52.72,52.97,97900.0,30.1749,30.2491,30.0893,30.232,97900.0
2006-06-01 14:30:00,52.96,53.05,52.92,52.93,105700.0,30.2263,30.2777,30.2035,30.2092,105700.0
2006-06-01 14:40:00,52.93,53.02,52.8,52.98,71600.0,30.2092,30.2605,30.135,30.2377,71600.0
2006-06-01 14:50:00,52.98,52.99,52.62,52.69,63400.0,30.2377,30.2434,30.0322,30.0722,63400.0
2006-06-01 15:00:00,52.7,52.88,52.69,52.81,77800.0,30.0779,30.1806,30.0722,30.1407,77800.0
2006-06-01 15:10:00,52.81,52.94,52.75,52.93,80800.0,30.1407,30.2149,30.1064,30.2092,80800.0
2006-06-01 15:20:00,52.93,53.01,52.87,52.97,202200.0,30.2092,30.2548,30.1749,30.232,202200.0
2006-06-01 15:30:00,53.0,53.0,52.9,53.0,170500.0,30.2491,30.2491,30.192,30.2491,170500.0
2006-06-01 15:40:00,53.0,53.59,52.99,53.44,559400.0,30.2491,30.5859,30.2434,30.5002,559400.0
2006-06-01 15:50:00,53.43,53.45,53.13,53.34,583200.0,30.4945,30.5059,30.3233,30.4432,583200.0
2006-06-02 09:30:00,55.0,55.0,54.0,54.01,381100.0,31.3906,31.3906,30.8199,30.8256,381100.0
2006-06-02 09:40:00,54.01,54.25,53.79,54.2,315500.0,30.8256,30.9625,30.7,30.934,315500.0
2006-06-02 09:50:00,54.25,54.35,53.59,53.73,306500.0,30.9625,31.0196,30.5859,30.6658,306500.0
2006-06-02 10:00:00,53.84,54.26,53.74,54.26,164600.0,30.7285,30.9682,30.6715,30.9682,164600.0
2006-06-02 10:10:00,54.25,54.62,54.25,54.46,251700.0,30.9625,31.1737,30.9625,31.0824,251700.0
2006-06-02 10:20:00,54.45,54.5,54.16,54.31,193000.0,31.0767,31.1052,30.9112,30.9968,193000.0
2006-06-02 10:30:00,54.31,54.48,53.79,53.9,198900.0,30.9968,31.0938,30.7,30.7628,198900.0
2006-06-02 10:40:00,53.9,54.27,53.66,54.13,179300.0,30.7628,30.974,30.6258,30.8941,179300.0
2006-06-02 10:50:00,54.11,54.25,53.72,53.82,115400.0,30.8826,30.9625,30.66,30.7171,115400.0
2006-06-02 11:00:00,53.79,54.14,53.42,53.9,151700.0,30.7,30.8998,30.4888,30.7628,151700.0
2006-06-02 11:10:00,53.99,54.09,53.48,53.56,146900.0,30.8141,30.8712,30.5231,30.5687,146900.0
2006-06-02 11:20:00,53.57,53.67,53.26,53.39,149700.0,30.5744,30.6315,30.3975,30.4717,149700.0
2006-06-02 11:30:00,53.37,53.51,53.23,53.34,184300.0,30.4603,30.5402,30.3804,30.4432,184300.0
2006-06-02 11:40:00,53.34,53.37,52.92,53.06,199400.0,30.4432,30.4603,30.2035,30.2834,199400.0
2006-06-02 11:50:00,53.04,53.18,52.91,52.99,138100.0,30.2719,30.3518,30.1978,30.2434,138100.0
2006-06-02 12:00:00,52.98,53.29,52.92,53.22,138900.0,30.2377,30.4146,30.2035,30.3747,138900.0
2006-06-02 12:10:00,53.22,53.31,53.07,53.11,81400.0,30.3747,30.426,30.2891,30.3119,81400.0
2006-06-02 12:20:00,53.1,53.75,53.07,53.58,152900.0,30.3062,30.6772,30.2891,30.5801,152900.0
2006-06-02 12:30:00,53.59,53.65,53.37,53.49,65300.0,30.5859,30.6201,30.4603,30.5288,65300.0
2006-06-02 12:40:00,53.47,53.47,53.25,53.43,75500.0,30.5174,30.5174,30.3918,30.4945,75500.0
2006-06-02 12:50:00,53.44,53.52,53.36,53.39,82800.0,30.5002,30.5459,30.4546,30.4717,82800.0
2006-06-02 13:00:00,53.39,53.68,53.32,53.64,107300.0,30.4717,30.6372,30.4318,30.6144,107300.0
2006-06-02 13:10:00,53.65,53.83,53.57,53.78,57300.0,30.6201,30.7228,30.5744,30.6943,57300.0
2006-06-02 13:20:00,53.8,53.84,53.63,53.84,48700.0,30.7057,30.7285,30.6087,30.7285,48700.0
2006-06-02 13:30:00,53.85,54.02,53.78,53.79,99400.0,30.7342,30.8313,30.6943,30.7,99400.0
2006-06-02 13:40:00,53.79,53.82,53.65,53.77,83300.0,30.7,30.7171,30.6201,30.6886,83300.0
2006-06-02 13:50:00,53.78,53.82,53.65,53.77,56300.0,30.6943,30.7171,30.6201,30.6886,56300.0
2006-06-02 14:00:00,53.74,53.83,53.6,53.8,75400.0,30.6715,30.7228,30.5916,30.7057,75400.0
2006-06-02 14:10:00,53.79,53.8,53.61,53.74,68200.0,30.7,30.7057,30.5973,30.6715,68200.0
2006-06-02 14:20:00,53.7,53.7,53.48,53.55,112900.0,30.6486,30.6486,30.5231,30.563,112900.0
2006-06-02 14:30:00,53.55,53.72,53.5,53.69,179000.0,30.563,30.66,30.5345,30.6429,179000.0
2006-06-02 14:40:00,53.69,53.7,53.4,53.62,101000.0,30.6429,30.6486,30.4774,30.603,101000.0
2006-06-02 14:50:00,53.61,53.64,53.45,53.6,77900.0,30.5973,30.6144,30.5059,30.5916,77900.0
2006-06-02 15:00:00,53.61,53.61,53.13,53.4,129900.0,30.5973,30.5973,30.3233,30.4774,129900.0
2006-06-02 15:10:00,53.43,53.52,53.23,53.48,66500.0,30.4945,30.5459,30.3804,30.5231,66500.0
2006-06-02 15:20:00,53.48,53.54,53.4,53.5,98200.0,30.5231,30.5573,30.4774,30.5345,98200.0
2006-06-02 15:30:00,53.5,53.81,53.47,53.7,122100.0,30.5345,30.7114,30.5174,30.6486,122100.0
2006-06-02 15:40:00,53.71,53.91,53.71,53.85,164300.0,30.6543,30.7685,30.6543,30.7342,164300.0
2006-06-02 15:50:00,53.86,53.93,53.76,53.89,331100.0,30.74,30.7799,30.6829,30.7571,331100.0
2006-06-05 09:30:00,53.05,53.64,53.04,53.16,175600.0,30.2777,30.6144,30.2719,30.3404,175600.0
2006-06-05 09:40:00,53.12,53.3,52.83,52.85,204000.0,30.3176,30.4203,30.1521,30.1635,204000.0
2006-06-05 09:50:00,52.91,53.19,52.65,52.7,143200.0,30.1978,30.3576,30.0494,30.0779,143200.0
2006-06-05 10:00:00,52.66,52.94,52.35,52.35,241500.0,30.0551,30.2149,29.8781,29.8781,241500.0
2006-06-05 10:10:00,52.35,52.41,52.0,52.13,259600.0,29.8781,29.9124,29.6784,29.7526,259600.0
2006-06-05 10:20:00,52.18,52.76,52.1,52.66,179000.0,29.7811,30.1121,29.7355,30.0551,179000.0
2006-06-05 10:30:00,52.66,52.8,52.24,52.49,134900.0,30.0551,30.135,29.8154,29.958,134900.0
2006-06-05 10:40:00,52.51,52.51,52.16,52.49,141500.0,29.9695,29.9695,29.7697,29.958,141500.0
2006-06-05 10:50:00,52.48,52.49,52.04,52.06,138300.0,29.9523,29.958,29.7012,29.7126,138300.0
2006-06-05 11:00:00,52.06,52.25,52.05,52.19,107300.0,29.7126,29.8211,29.7069,29.7868,107300.0
2006-06-05 11:10:00,52.16,52.24,52.09,52.23,95000.0,29.7697,29.8154,29.7297,29.8096,95000.0
2006-06-05 11:20:00,52.23,52.23,51.9,52.08,103600.0,29.8096,29.8096,29.6213,29.724,103600.0
2006-06-05 11:30:00,52.05,52.13,51.77,51.83,82100.0,29.7069,29.7526,29.5471,29.5814,82100.0
2006-06-05 11:40:00,51.84,52.07,51.82,52.04,55900.0,29.5871,29.7183,29.5756,29.7012,55900.0
2006-06-05 11:50:00,52.04,52.04,51.65,51.66,71000.0,29.7012,29.7012,29.4786,29.4843,71000.0
2006-06-05 12:00:00,51.66,51.68,51.29,51.5,153400.0,29.4843,29.4957,29.2732,29.393,153400.0
2006-06-05 12:10:00,51.5,51.63,51.29,51.61,151600.0,29.393,29.4672,29.2732,29.4558,151600.0
2006-06-05 12:20:00,51.6,51.62,51.33,51.39,128300.0,29.4501,29.4615,29.296,29.3302,128300.0
2006-06-05 12:30:00,51.34,51.4,51.15,51.34,165000.0,29.3017,29.3359,29.1933,29.3017,165000.0
2006-06-05 12:40:00,51.35,51.64,51.3,51.57,118700.0,29.3074,29.4729,29.2789,29.433,118700.0
2006-06-05 12:50:00,51.57,51.63,51.26,51.3,88700.0,29.433,29.4672,29.256,29.2789,88700.0
2006-06-05 13:00:00,51.3,51.54,51.25,51.49,130800.0,29.2789,29.4158,29.2503,29.3873,130800.0
2006-06-05 13:10:00,51.47,51.5,51.28,51.45,77600.0,29.3759,29.393,29.2674,29.3645,77600.0
2006-06-05 13:20:00,51.47,51.47,51.33,51.43,64000.0,29.3759,29.3759,29.296,29.3531,64000.0
2006-06-05 13:30:00,51.41,51.44,51.25,51.25,102200.0,29.3416,29.3588,29.2503,29.2503,102200.0
2006-06-05 13:40:00,51.25,51.26,51.09,51.22,101900.0,29.2503,29.256,29.159,29.2332,101900.0
2006-06-05 13:50:00,51.21,51.27,51.01,51.07,120500.0,29.2275,29.2617,29.1133,29.1476,120500.0
2006-06-05 14:00:00,51.1,51.13,50.73,50.84,224500.0,29.1647,29.1818,28.9535,29.0163,224500.0
2006-06-05 14:10:00,50.81,50.94,50.68,50.7,233700.0,28.9992,29.0734,28.925,28.9364,233700.0
2006-06-05 14:20:00,50.72,51.15,50.65,51.01,166100.0,28.9478,29.1933,28.9079,29.1133,166100.0
2006-06-05 14:30:00,51.03,51.12,50.65,50.65,144500.0,29.1248,29.1761,28.9079,28.9079,144500.0
2006-06-05 14:40:00,50.65,51.08,50.62,50.79,217900.0,28.9079,29.1533,28.8908,28.9878,217900.0
2006-06-05 14:50:00,50.79,50.85,50.58,50.59,158600.0,28.9878,29.022,28.8679,28.8736,158600.0
2006-06-05 15:00:00,50.58,50.79,50.47,50.62,147400.0,28.8679,28.9878,28.8051,28.8908,147400.0
2006-06-05 15:10:00,50.63,50.85,50.43,50.71,147100.0,28.8965,29.022,28.7823,28.9421,147100.0
2006-06-05 15:20:00,50.69,50.81,50.48,50.57,163500.0,28.9307,28.9992,28.8109,28.8622,163500.0
2006-06-05 15:30:00,50.58,50.7,50.46,50.56,225900.0,28.8679,28.9364,28.7994,28.8565,225900.0
2006-06-05 15:40:00,50.55,50.56,50.08,50.18,276300.0,28.8508,28.8565,28.5826,28.6396,276300.0
2006-06-05 15:50:00,50.14,50.5,50.08,50.41,331000.0,28.6168,28.8223,28.5826,28.7709,331000.0
2006-06-06 09:30:00,50.27,50.92,50.07,50.08,200700.0,28.691,29.062,28.5769,28.5826,200700.0
2006-06-06 09:40:00,50.09,50.75,50.02,50.15,276200.0,28.5883,28.965,28.5483,28.6225,276200.0
2006-06-06 09:50:00,50.15,50.24,49.25,49.37,264900.0,28.6225,28.6739,28.1088,28.1773,264900.0
2006-06-06 10:00:00,49.37,49.9,49.25,49.8,289600.0,28.1773,28.4798,28.1088,28.4228,289600.0
2006-06-06 10:10:00,49.84,50.42,49.8,50.41,298600.0,28.4456,28.7766,28.4228,28.7709,298600.0
2006-06-06 10:20:00,50.42,50.74,50.26,50.53,269100.0,28.7766,28.9592,28.6853,28.8394,269100.0
2006-06-06 10:30:00,50.49,50.76,50.11,50.11,162400.0,28.8166,28.9707,28.5997,28.5997,162400.0
2006-06-06 10:40:00,50.18,50.18,49.51,49.51,192500.0,28.6396,28.6396,28.2572,28.2572,192500.0
2006-06-06 10:50:00,49.55,50.05,49.5,49.64,143600.0,28.2801,28.5654,28.2515,28.3314,143600.0
2006-06-06 11:00:00,49.66,49.79,49.38,49.5,154500.0,28.3429,28.417,28.183,28.2515,154500.0
2006-06-06 11:10:00,49.48,49.75,49.28,49.54,167300.0,28.2401,28.3942,28.126,28.2744,167300.0
2006-06-06 11:20:00,49.58,50.01,49.54,49.81,127600.0,28.2972,28.5426,28.2744,28.4285,127600.0
2006-06-06 11:30:00,49.79,49.9,49.41,49.44,143100.0,28.417,28.4798,28.2002,28.2173,143100.0
2006-06-06 11:40:00,49.49,49.53,49.15,49.51,140500.0,28.2458,28.2687,28.0518,28.2572,140500.0
2006-06-06 11:50:00,49.53,49.56,49.25,49.38,85900.0,28.2687,28.2858,28.1088,28.183,85900.0
2006-06-06 12:00:00,49.42,49.81,49.3,49.81,127300.0,28.2059,28.4285,28.1374,28.4285,127300.0
2006-06-06 12:10:00,49.81,50.15,49.77,50.01,173500.0,28.4285,28.6225,28.4056,28.5426,173500.0
2006-06-06 12:20:00,50.0,50.0,49.76,49.81,142100.0,28.5369,28.5369,28.3999,28.4285,142100.0
2006-06-06 12:30:00,49.82,50.25,49.81,50.18,143400.0,28.4342,28.6796,28.4285,28.6396,143400.0
2006-06-06 12:40:00,50.22,50.73,50.22,50.52,167900.0,28.6625,28.9535,28.6625,28.8337,167900.0
2006-06-06 12:50:00,50.52,51.2,50.52,51.15,251100.0,28.8337,29.2218,28.8337,29.1933,251100.0
2006-06-06 13:00:00,51.15,51.16,50.79,51.01,237600.0,29.1933,29.199,28.9878,29.1133,237600.0
2006-06-06 13:10:00,51.02,51.02,50.73,50.84,141700.0,29.1191,29.1191,28.9535,29.0163,141700.0
2006-06-06 13:20:00,50.85,51.22,50.76,51.03,155100.0,29.022,29.2332,28.9707,29.1248,155100.0
2006-06-06 13:30:00,51.03,51.6,51.03,51.24,164000.0,29.1248,29.4501,29.1248,29.2446,164000.0
2006-06-06 13:40:00,51.25,51.26,51.01,51.09,149900.0,29.2503,29.256,29.1133,29.159,149900.0
2006-06-06 13:50:00,51.09,51.34,51.03,51.32,150700.0,29.159,29.3017,29.1248,29.2903,150700.0
2006-06-06 14:00:00,51.28,51.3,51.01,51.08,145100.0,29.2674,29.2789,29.1133,29.1533,145100.0
2006-06-06 14:10:00,51.07,51.14,50.83,50.91,237900.0,29.1476,29.1875,29.0106,29.0563,237900.0
2006-06-06 14:20:00,50.95,51.28,50.91,51.02,133700.0,29.0791,29.2674,29.0563,29.1191,133700.0
2006-06-06 14:30:00,51.07,51.15,50.88,50.92,201000.0,29.1476,29.1933,29.0392,29.062,201000.0
2006-06-06 14:40:00,50.9,51.0,50.72,50.96,184900.0,29.0506,29.1076,28.9478,29.0848,184900.0
2006-06-06 14:50:00,50.96,51.22,50.91,50.99,153700.0,29.0848,29.2332,29.0563,29.1019,153700.0
2006-06-06 15:00:00,51.0,51.32,50.99,51.17,138000.0,29.1076,29.2903,29.1019,29.2047,138000.0
2006-06-06 15:10:00,51.13,51.17,50.92,50.94,223200.0,29.1818,29.2047,29.062,29.0734,223200.0
2006-06-06 15:20:00,50.93,51.21,50.93,51.11,131800.0,29.0677,29.2275,29.0677,29.1704,131800.0
2006-06-06 15:30:00,51.11,51.44,50.99,51.38,177200.0,29.1704,29.3588,29.1019,29.3245,177200.0
2006-06-06 15:40:00,51.42,51.5,51.31,51.41,301600.0,29.3474,29.393,29.2846,29.3416,301600.0
2006-06-06 15:50:00,51.4,51.48,51.26,51.4,204500.0,29.3359,29.3816,29.256,29.3359,204500.0
2006-06-07 09:30:00,51.4,51.77,50.31,50.35,203400.0,29.3359,29.5471,28.7138,28.7367,203400.0
2006-06-07 09:40:00,50.42,50.69,50.0,50.35,206400.0,28.7766,28.9307,28.5369,28.7367,206400.0
2006-06-07 09:50:00,50.35,50.47,49.91,50.33,206500.0,28.7367,28.8051,28.4855,28.7252,206500.0
2006-06-07 10:00:00,50.26,50.75,50.26,50.51,208400.0,28.6853,28.965,28.6853,28.828,208400.0
2006-06-07 10:10:00,50.57,50.75,50.25,50.51,253500.0,28.8622,28.965,28.6796,28.828,253500.0
2006-06-07 10:20:00,50.52,50.62,50.03,50.38,210800.0,28.8337,28.8908,28.554,28.7538,210800.0
2006-06-07 10:30:00,50.38,50.55,50.0,50.06,150900.0,28.7538,28.8508,28.5369,28.5711,150900.0
2006-06-07 10:40:00,50.09,50.24,50.0,50.01,135100.0,28.5883,28.6739,28.5369,28.5426,135100.0
2006-06-07 10:50:00,50.03,50.13,49.81,49.96,147000.0,28.554,28.6111,28.4285,28.5141,147000.0
2006-06-07 11:00:00,49.99,50.19,49.87,50.04,101100.0,28.5312,28.6453,28.4627,28.5597,101100.0
2006-06-07 11:10:00,50.0,50.15,49.95,50.06,141400.0,28.5369,28.6225,28.5084,28.5711,141400.0
2006-06-07 11:20:00,50.1,50.19,49.99,50.1,121300.0,28.594,28.6453,28.5312,28.594,121300.0
2006-06-07 11:30:00,50.1,50.78,50.1,50.7,123000.0,28.594,28.9821,28.594,28.9364,123000.0
2006-06-07 11:40:00,50.71,50.73,50.3,50.68,158800.0,28.9421,28.9535,28.7081,28.925,158800.0
2006-06-07 11:50:00,50.68,50.95,50.46,50.9,127300.0,28.925,29.0791,28.7994,29.0506,127300.0
2006-06-07 12:00:00,50.91,51.18,50.89,50.99,219600.0,29.0563,29.2104,29.0449,29.1019,219600.0
2006-06-07 12:10:00,51.01,51.28,51.0,51.1,116500.0,29.1133,29.2674,29.1076,29.1647,116500.0
2006-06-07 12:20:00,51.1,51.49,51.09,51.35,144000.0,29.1647,29.3873,29.159,29.3074,144000.0
2006-06-07 12:30:00,51.35,51.37,51.04,51.15,96000.0,29.3074,29.3188,29.1305,29.1933,96000.0
2006-06-07 12:40:00,51.14,51.21,51.05,51.05,59100.0,29.1875,29.2275,29.1362,29.1362,59100.0
2006-06-07 12:50:00,51.06,51.06,50.76,50.88,104200.0,29.1419,29.1419,28.9707,29.0392,104200.0
2006-06-07 13:00:00,50.87,50.95,50.69,50.73,58100.0,29.0334,29.0791,28.9307,28.9535,58100.0
2006-06-07 13:10:00,50.71,50.77,50.52,50.67,97900.0,28.9421,28.9764,28.8337,28.9193,97900.0
2006-06-07 13:20:00,50.65,50.69,50.42,50.44,107100.0,28.9079,28.9307,28.7766,28.788,107100.0
2006-06-07 13:30:00,50.45,50.45,50.2,50.25,102100.0,28.7937,28.7937,28.6511,28.6796,102100.0
2006-06-07 13:40:00,50.25,50.28,49.98,50.0,188600.0,28.6796,28.6967,28.5255,28.5369,188600.0
2006-06-07 13:50:00,49.98,50.26,49.92,50.07,133100.0,28.5255,28.6853,28.4912,28.5769,133100.0
2006-06-07 14:00:00,50.06,50.07,49.57,49.6,121500.0,28.5711,28.5769,28.2915,28.3086,121500.0
2006-06-07 14:10:00,49.64,49.9,49.61,49.84,109800.0,28.3314,28.4798,28.3143,28.4456,109800.0
2006-06-07 14:20:00,49.84,49.94,49.65,49.71,108300.0,28.4456,28.5027,28.3371,28.3714,108300.0
2006-06-07 14:30:00,49.72,49.78,49.5,49.52,127900.0,28.3771,28.4113,28.2515,28.2629,127900.0
2006-06-07 14:40:00,49.55,49.56,49.19,49.45,142200.0,28.2801,28.2858,28.0746,28.223,142200.0
2006-06-07 14:50:00,49.45,49.48,49.02,49.26,152100.0,28.223,28.2401,27.9776,28.1146,152100.0
2006-06-07 15:00:00,49.23,49.37,48.71,48.71,129200.0,28.0974,28.1773,27.8007,27.8007,129200.0
2006-06-07 15:10:00,48.72,48.9,48.5,48.52,332200.0,27.8064,27.9091,27.6808,27.6922,332200.0
2006-06-07 15:20:00,48.5,48.6,47.75,47.88,432900.0,27.6808,27.7379,27.2527,27.3269,432900.0
2006-06-07 15:30:00,47.76,48.3,47.73,47.93,382400.0,27.2584,27.5666,27.2413,27.3555,382400.0
2006-06-07 15:40:00,47.93,48.06,47.85,47.94,319600.0,27.3555,27.4297,27.3098,27.3612,319600.0
2006-06-07 15:50:00,47.98,48.0,47.88,47.91,343100.0,27.384,27.3954,27.3269,27.3441,343100.0
2006-06-08 09:30:00,46.92,47.45,46.5,47.11,300900.0,26.779,27.0815,26.5393,26.8875,300900.0
2006-06-08 09:40:00,47.12,47.79,46.73,47.77,424300.0,26.8932,27.2756,26.6706,27.2642,424300.0
2006-06-08 09:50:00,47.7,47.81,46.75,46.87,271300.0,27.2242,27.287,26.682,26.7505,271300.0
2006-06-08 10:00:00,46.85,46.91,46.3,46.6,362100.0,26.7391,26.7733,26.4252,26.5964,362100.0
2006-06-08 10:10:00,46.6,46.95,46.58,46.63,216200.0,26.5964,26.7962,26.585,26.6135,216200.0
2006-06-08 10:20:00,46.61,46.7,46.43,46.43,152400.0,26.6021,26.6535,26.4994,26.4994,152400.0
2006-06-08 10:30:00,46.43,46.58,46.07,46.22,165800.0,26.4994,26.585,26.2939,26.3795,165800.0
2006-06-08 10:40:00,46.22,46.34,46.0,46.26,212600.0,26.3795,26.448,26.254,26.4023,212600.0
2006-06-08 10:50:00,46.27,46.43,45.91,45.92,176100.0,26.408,26.4994,26.2026,26.2083,176100.0
2006-06-08 11:00:00,45.97,46.51,45.75,46.51,208200.0,26.2368,26.545,26.1113,26.545,208200.0
2006-06-08 11:10:00,46.52,46.54,45.84,45.9,161000.0,26.5507,26.5621,26.1626,26.1969,161000.0
2006-06-08 11:20:00,45.88,46.11,45.7,45.85,186000.0,26.1855,26.3167,26.0827,26.1683,186000.0
2006-06-08 11:30:00,45.8,45.85,44.8,44.98,269400.0,26.1398,26.1683,25.5691,25.6718,269400.0
2006-06-08 11:40:00,45.0,45.52,45.0,45.47,287100.0,25.6832,25.98,25.6832,25.9515,287100.0
2006-06-08 11:50:00,45.47,45.56,45.14,45.53,175400.0,25.9515,26.0028,25.7631,25.9857,175400.0
2006-06-08 12:00:00,45.5,46.23,45.37,46.01,172900.0,25.9686,26.3852,25.8944,26.2597,172900.0
2006-06-08 12:10:00,46.0,46.42,46.0,46.19,292300.0,26.254,26.4937,26.254,26.3624,292300.0
2006-06-08 12:20:00,46.19,46.42,46.04,46.23,222500.0,26.3624,26.4937,26.2768,26.3852,222500.0
2006-06-08 12:30:00,46.23,46.45,45.98,46.35,175200.0,26.3852,26.5108,26.2425,26.4537,175200.0
2006-06-08 12:40:00,46.35,46.77,46.06,46.66,152600.0,26.4537,26.6934,26.2882,26.6306,152600.0
2006-06-08 12:50:00,46.65,47.11,46.6,46.6,217100.0,26.6249,26.8875,26.5964,26.5964,217100.0
2006-06-08 13:00:00,46.59,46.76,46.23,46.38,144900.0,26.5907,26.6877,26.3852,26.4708,144900.0
2006-06-08 13:10:00,46.34,46.69,46.28,46.44,108100.0,26.448,26.6478,26.4138,26.5051,108100.0
2006-06-08 13:20:00,46.43,46.49,46.05,46.49,124900.0,26.4994,26.5336,26.2825,26.5336,124900.0
2006-06-08 13:30:00,46.48,46.95,46.45,46.82,103600.0,26.5279,26.7962,26.5108,26.722,103600.0
2006-06-08 13:40:00,46.81,47.43,46.8,46.91,210700.0,26.7162,27.0701,26.7105,26.7733,210700.0
2006-06-08 13:50:00,46.87,47.24,46.72,47.01,136500.0,26.7505,26.9617,26.6649,26.8304,136500.0
2006-06-08 14:00:00,47.05,47.31,46.82,46.99,185900.0,26.8532,27.0016,26.722,26.819,185900.0
2006-06-08 14:10:00,46.97,47.55,46.93,47.5,180600.0,26.8076,27.1386,26.7847,27.1101,180600.0
2006-06-08 14:20:00,47.5,47.88,47.44,47.51,206300.0,27.1101,27.3269,27.0758,27.1158,206300.0
2006-06-08 14:30:00,47.52,48.89,47.4,48.77,228300.0,27.1215,27.9034,27.053,27.8349,228300.0
2006-06-08 14:40:00,48.76,48.77,47.65,47.65,272000.0,27.8292,27.8349,27.1957,27.1957,272000.0
2006-06-08 14:50:00,47.65,47.98,47.48,47.55,168500.0,27.1957,27.384,27.0986,27.1386,168500.0
2006-06-08 15:00:00,47.58,48.4,47.58,48.36,196000.0,27.1557,27.6237,27.1557,27.6009,196000.0
2006-06-08 15:10:00,48.35,48.73,48.17,48.21,227900.0,27.5952,27.8121,27.4925,27.5153,227900.0
2006-06-08 15:20:00,48.22,48.24,47.72,48.11,169500.0,27.521,27.5324,27.2356,27.4582,169500.0
2006-06-08 15:30:00,48.16,48.89,48.16,48.89,242800.0,27.4867,27.9034,27.4867,27.9034,242800.0
2006-06-08 15:40:00,48.9,48.99,48.5,48.86,256800.0,27.9091,27.9605,27.6808,27.8863,256800.0
2006-06-08 15:50:00,48.85,49.2,48.71,48.84,340600.0,27.8806,28.0803,27.8007,27.8748,340600.0
2006-06-09 09:30:00,49.25,50.0,49.25,49.58,290500.0,28.1088,28.5369,28.1088,28.2972,290500.0
2006-06-09 09:40:00,49.5,49.95,49.49,49.75,260200.0,28.2515,28.5084,28.2458,28.3942,260200.0
2006-06-09 09:50:00,49.76,49.83,49.47,49.6,231600.0,28.3999,28.4399,28.2344,28.3086,231600.0
2006-06-09 10:00:00,49.63,50.0,49.5,49.83,315200.0,28.3257,28.5369,28.2515,28.4399,315200.0
2006-06-09 10:10:00,49.81,50.33,49.81,50.17,347100.0,28.4285,28.7252,28.4285,28.6339,347100.0
2006-06-09 10:20:00,50.17,50.73,49.97,50.7,304000.0,28.6339,28.9535,28.5198,28.9364,304000.0
2006-06-09 10:30:00,50.69,50.75,50.39,50.55,201000.0,28.9307,28.965,28.7595,28.8508,201000.0
2006-06-09 10:40:00,50.53,50.69,50.21,50.21,183300.0,28.8394,28.9307,28.6568,28.6568,183300.0
2006-06-09 10:50:00,50.24,50.25,49.51,49.58,257700.0,28.6739,28.6796,28.2572,28.2972,257700.0
2006-06-09 11:00:00,49.59,49.87,49.48,49.73,243500.0,28.3029,28.4627,28.2401,28.3828,243500.0
2006-06-09 11:10:00,49.7,49.85,49.46,49.85,129300.0,28.3657,28.4513,28.2287,28.4513,129300.0
2006-06-09 11:20:00,49.85,50.34,49.84,50.16,142800.0,28.4513,28.731,28.4456,28.6282,142800.0
2006-06-09 11:30:00,50.17,50.24,49.94,49.97,148100.0,28.6339,28.6739,28.5027,28.5198,148100.0
2006-06-09 11:40:00,49.95,49.98,49.54,49.6,159000.0,28.5084,28.5255,28.2744,28.3086,159000.0
2006-06-09 11:50:00,49.6,49.6,49.17,49.45,156400.0,28.3086,28.3086,28.0632,28.223,156400.0
2006-06-09 12:00:00,49.46,49.63,49.35,49.35,84900.0,28.2287,28.3257,28.1659,28.1659,84900.0
2006-06-09 12:10:00,49.35,49.44,49.27,49.43,130400.0,28.1659,28.2173,28.1203,28.2116,130400.0
2006-06-09 12:20:00,49.43,49.52,49.27,49.4,188500.0,28.2116,28.2629,28.1203,28.1945,188500.0
2006-06-09 12:30:00,49.42,49.7,49.4,49.66,115000.0,28.2059,28.3657,28.1945,28.3429,115000.0
2006-06-09 12:40:00,49.66,49.78,49.52,49.6,284400.0,28.3429,28.4113,28.2629,28.3086,284400.0
2006-06-09 12:50:00,49.62,49.75,49.51,49.62,265400.0,28.32,28.3942,28.2572,28.32,265400.0
2006-06-09 13:00:00,49.62,49.68,49.06,49.3,170500.0,28.32,28.3543,28.0004,28.1374,170500.0
2006-06-09 13:10:00,49.33,49.33,48.82,48.83,171300.0,28.1545,28.1545,27.8634,27.8691,171300.0
2006-06-09 13:20:00,48.84,48.84,48.57,48.79,131300.0,27.8748,27.8748,27.7207,27.8463,131300.0
2006-06-09 13:30:00,48.8,49.33,48.77,49.2,90600.0,27.852,28.1545,27.8349,28.0803,90600.0
2006-06-09 13:40:00,49.19,49.32,48.97,49.19,88200.0,28.0746,28.1488,27.949,28.0746,88200.0
2006-06-09 13:50:00,49.24,49.47,49.15,49.2,108000.0,28.1031,28.2344,28.0518,28.0803,108000.0
2006-06-09 14:00:00,49.19,49.4,49.11,49.15,97200.0,28.0746,28.1945,28.0289,28.0518,97200.0
2006-06-09 14:10:00,49.2,49.47,49.15,49.47,130800.0,28.0803,28.2344,28.0518,28.2344,130800.0
2006-06-09 14:20:00,49.48,49.77,49.41,49.69,110400.0,28.2401,28.4056,28.2002,28.36,110400.0
2006-06-09 14:30:00,49.73,49.9,49.56,49.6,84700.0,28.3828,28.4798,28.2858,28.3086,84700.0
2006-06-09 14:40:00,49.6,49.9,49.57,49.73,99800.0,28.3086,28.4798,28.2915,28.3828,99800.0
2006-06-09 14:50:00,49.69,49.9,49.67,49.7,89600.0,28.36,28.4798,28.3486,28.3657,89600.0
2006-06-09 15:00:00,49.7,49.77,49.35,49.55,104400.0,28.3657,28.4056,28.1659,28.2801,104400.0
2006-06-09 15:10:00,49.56,49.77,49.41,49.62,104000.0,28.2858,28.4056,28.2002,28.32,104000.0
2006-06-09 15:20:00,49.63,49.63,49.27,49.56,143200.0,28.3257,28.3257,28.1203,28.2858,143200.0
2006-06-09 15:30:00,49.57,49.68,49.48,49.67,122500.0,28.2915,28.3543,28.2401,28.3486,122500.0
2006-06-09 15:40:00,49.65,49.7,49.37,49.42,169600.0,28.3371,28.3657,28.1773,28.2059,169600.0
2006-06-09 15:50:00,49.44,49.45,49.14,49.24,159300.0,28.2173,28.223,28.0461,28.1031,159300.0
2006-06-12 09:30:00,49.96,50.0,49.46,49.59,150900.0,28.5141,28.5369,28.2287,28.3029,150900.0
2006-06-12 09:40:00,49.5,50.25,49.32,50.09,188400.0,28.2515,28.6796,28.1488,28.5883,188400.0
2006-06-12 09:50:00,50.09,50.12,49.47,49.81,139800.0,28.5883,28.6054,28.2344,28.4285,139800.0
2006-06-12 10:00:00,49.85,49.85,48.9,48.97,156800.0,28.4513,28.4513,27.9091,27.949,156800.0
2006-06-12 10:10:00,48.91,48.98,48.35,48.6,157700.0,27.9148,27.9547,27.5952,27.7379,157700.0
2006-06-12 10:20:00,48.61,48.76,48.38,48.39,164100.0,27.7436,27.8292,27.6123,27.618,164100.0
2006-06-12 10:30:00,48.41,49.02,48.39,48.68,161400.0,27.6294,27.9776,27.618,27.7835,161400.0
2006-06-12 10:40:00,48.68,48.94,48.36,48.4,162200.0,27.7835,27.9319,27.6009,27.6237,162200.0
2006-06-12 10:50:00,48.45,48.59,48.27,48.36,131300.0,27.6523,27.7322,27.5495,27.6009,131300.0
2006-06-12 11:00:00,48.36,48.38,48.02,48.28,163200.0,27.6009,27.6123,27.4068,27.5552,163200.0
2006-06-12 11:10:00,48.28,48.31,47.56,47.96,189600.0,27.5552,27.5724,27.1443,27.3726,189600.0
2006-06-12 11:20:00,47.91,48.2,47.78,48.15,158300.0,27.3441,27.5096,27.2699,27.481,158300.0
2006-06-12 11:30:00,48.07,48.59,48.07,48.19,161600.0,27.4354,27.7322,27.4354,27.5039,161600.0
2006-06-12 11:40:00,48.22,48.33,47.95,48.15,109900.0,27.521,27.5838,27.3669,27.481,109900.0
2006-06-12 11:50:00,48.14,48.44,48.1,48.43,140300.0,27.4753,27.6466,27.4525,27.6408,140300.0
2006-06-12 12:00:00,48.46,48.69,48.39,48.39,139400.0,27.658,27.7892,27.618,27.618,139400.0
2006-06-12 12:10:00,48.45,48.6,48.37,48.53,125500.0,27.6523,27.7379,27.6066,27.6979,125500.0
2006-06-12 12:20:00,48.5,48.58,48.3,48.54,132600.0,27.6808,27.7265,27.5666,27.7036,132600.0
2006-06-12 12:30:00,48.51,48.57,48.21,48.21,81900.0,27.6865,27.7207,27.5153,27.5153,81900.0
2006-06-12 12:40:00,48.2,48.31,48.09,48.28,94100.0,27.5096,27.5724,27.4468,27.5552,94100.0
2006-06-12 12:50:00,48.34,48.34,48.21,48.25,51600.0,27.5895,27.5895,27.5153,27.5381,51600.0
2006-06-12 13:00:00,48.25,48.38,48.08,48.31,129800.0,27.5381,27.6123,27.4411,27.5724,129800.0
2006-06-12 13:10:00,48.3,48.38,48.2,48.34,96800.0,27.5666,27.6123,27.5096,27.5895,96800.0
2006-06-12 13:20:00,48.35,48.39,48.08,48.2,84000.0,27.5952,27.618,27.4411,27.5096,84000.0
2006-06-12 13:30:00,48.19,48.28,48.14,48.28,145800.0,27.5039,27.5552,27.4753,27.5552,145800.0
2006-06-12 13:40:00,48.27,48.33,47.98,48.05,176000.0,27.5495,27.5838,27.384,27.424,176000.0
2006-06-12 13:50:00,48.05,48.1,47.72,47.82,176700.0,27.424,27.4525,27.2356,27.2927,176700.0
2006-06-12 14:00:00,47.82,48.03,47.56,47.6,140400.0,27.2927,27.4125,27.1443,27.1671,140400.0
2006-06-12 14:10:00,47.59,47.64,47.34,47.45,217800.0,27.1614,27.19,27.0187,27.0815,217800.0
2006-06-12 14:20:00,47.45,47.76,47.35,47.51,187800.0,27.0815,27.2584,27.0244,27.1158,187800.0
2006-06-12 14:30:00,47.51,47.56,47.22,47.44,141600.0,27.1158,27.1443,26.9503,27.0758,141600.0
2006-06-12 14:40:00,47.47,47.59,47.14,47.16,175300.0,27.0929,27.1614,26.9046,26.916,175300.0
2006-06-12 14:50:00,47.2,47.4,47.11,47.2,169100.0,26.9388,27.053,26.8875,26.9388,169100.0
2006-06-12 15:00:00,47.2,47.29,47.1,47.25,155400.0,26.9388,26.9902,26.8818,26.9674,155400.0
2006-06-12 15:10:00,47.25,47.46,47.11,47.12,149300.0,26.9674,27.0872,26.8875,26.8932,149300.0
2006-06-12 15:20:00,47.12,47.41,46.95,47.09,240500.0,26.8932,27.0587,26.7962,26.8761,240500.0
2006-06-12 15:30:00,47.09,47.21,46.91,47.15,305300.0,26.8761,26.9445,26.7733,26.9103,305300.0
2006-06-12 15:40:00,47.16,47.41,47.16,47.35,186000.0,26.916,27.0587,26.916,27.0244,186000.0
2006-06-12 15:50:00,47.35,47.38,47.13,47.16,269300.0,27.0244,27.0416,26.8989,26.916,269300.0
2006-06-13 09:30:00,47.32,47.6,46.07,47.4,340400.0,27.0073,27.1671,26.2939,27.053,340400.0
2006-06-13 09:40:00,47.44,48.1,46.21,47.86,282300.0,27.0758,27.4525,26.3738,27.3155,282300.0
2006-06-13 09:50:00,47.94,48.55,47.61,47.65,355300.0,27.3612,27.7093,27.1728,27.1957,355300.0
2006-06-13 10:00:00,47.69,48.33,47.62,48.2,260700.0,27.2185,27.5838,27.1785,27.5096,260700.0
2006-06-13 10:10:00,48.19,48.49,47.27,47.41,301300.0,27.5039,27.6751,26.9788,27.0587,301300.0
2006-06-13 10:20:00,47.37,47.57,46.92,47.5,198400.0,27.0359,27.15,26.779,27.1101,198400.0
2006-06-13 10:30:00,47.5,47.61,46.61,46.88,267600.0,27.1101,27.1728,26.6021,26.7562,267600.0
2006-06-13 10:40:00,46.88,47.09,46.72,46.8,171900.0,26.7562,26.8761,26.6649,26.7105,171900.0
2006-06-13 10:50:00,46.8,46.81,46.38,46.71,171500.0,26.7105,26.7162,26.4708,26.6592,171500.0
2006-06-13 11:00:00,46.65,46.73,46.4,46.67,184400.0,26.6249,26.6706,26.4822,26.6363,184400.0
2006-06-13 11:10:00,46.64,47.03,46.57,46.74,141700.0,26.6192,26.8418,26.5793,26.6763,141700.0
2006-06-13 11:20:00,46.74,47.25,46.58,46.95,156300.0,26.6763,26.9674,26.585,26.7962,156300.0
2006-06-13 11:30:00,46.96,47.3,46.85,46.92,205000.0,26.8019,26.9959,26.7391,26.779,205000.0
2006-06-13 11:40:00,46.9,47.23,46.62,47.2,114100.0,26.7676,26.956,26.6078,26.9388,114100.0
2006-06-13 11:50:00,47.18,47.7,46.99,47.65,181700.0,26.9274,27.2242,26.819,27.1957,181700.0
2006-06-13 12:00:00,47.67,47.67,46.96,47.49,168600.0,27.2071,27.2071,26.8019,27.1043,168600.0
2006-06-13 12:10:00,47.51,47.74,47.3,47.5,155600.0,27.1158,27.247,26.9959,27.1101,155600.0
2006-06-13 12:20:00,47.54,47.62,47.02,47.02,82200.0,27.1329,27.1785,26.8361,26.8361,82200.0
2006-06-13 12:30:00,47.02,47.14,46.92,46.92,76500.0,26.8361,26.9046,26.779,26.779,76500.0
2006-06-13 12:40:00,46.92,47.25,46.83,47.25,66000.0,26.779,26.9674,26.7277,26.9674,66000.0
2006-06-13 12:50:00,47.21,47.3,46.93,46.98,75000.0,26.9445,26.9959,26.7847,26.8133,75000.0
2006-06-13 13:00:00,46.99,46.99,46.59,46.69,90800.0,26.819,26.819,26.5907,26.6478,90800.0
2006-06-13 13:10:00,46.65,46.87,46.49,46.82,121800.0,26.6249,26.7505,26.5336,26.722,121800.0
2006-06-13 13:20:00,46.83,46.83,46.56,46.62,86300.0,26.7277,26.7277,26.5736,26.6078,86300.0
2006-06-13 13:30:00,46.57,46.58,46.25,46.38,149800.0,26.5793,26.585,26.3966,26.4708,149800.0
2006-06-13 13:40:00,46.33,46.8,46.22,46.5,157600.0,26.4423,26.7105,26.3795,26.5393,157600.0
2006-06-13 13:50:00,46.51,46.65,46.33,46.53,112200.0,26.545,26.6249,26.4423,26.5564,112200.0
2006-06-13 14:00:00,46.53,46.53,46.1,46.28,157400.0,26.5564,26.5564,26.311,26.4138,157400.0
2006-06-13 14:10:00,46.26,46.37,46.03,46.14,156900.0,26.4023,26.4651,26.2711,26.3339,156900.0
2006-06-13 14:20:00,46.14,46.37,45.9,46.25,131300.0,26.3339,26.4651,26.1969,26.3966,131300.0
2006-06-13 14:30:00,46.22,46.25,45.95,45.98,118800.0,26.3795,26.3966,26.2254,26.2425,118800.0
2006-06-13 14:40:00,45.98,46.25,45.93,45.96,117700.0,26.2425,26.3966,26.214,26.2311,117700.0
2006-06-13 14:50:00,45.96,46.04,45.81,45.96,151800.0,26.2311,26.2768,26.1455,26.2311,151800.0
2006-06-13 15:00:00,45.96,45.97,45.6,45.81,114800.0,26.2311,26.2368,26.0257,26.1455,114800.0
2006-06-13 15:10:00,45.85,45.99,45.59,45.81,140600.0,26.1683,26.2482,26.0199,26.1455,140600.0
2006-06-13 15:20:00,45.81,46.9,45.77,46.63,147400.0,26.1455,26.7676,26.1227,26.6135,147400.0
2006-06-13 15:30:00,46.6,47.0,46.5,46.7,182400.0,26.5964,26.8247,26.5393,26.6535,182400.0
2006-06-13 15:40:00,46.7,46.94,46.07,46.2,212500.0,26.6535,26.7904,26.2939,26.3681,212500.0
2006-06-13 15:50:00,46.15,46.94,46.11,46.23,194600.0,26.3396,26.7904,26.3167,26.3852,194600.0
2006-06-14 09:30:00,46.3,47.14,46.3,47.14,245100.0,26.4252,26.9046,26.4252,26.9046,245100.0
2006-06-14 09:40:00,47.06,47.27,46.9,47.16,207900.0,26.8589,26.9788,26.7676,26.916,207900.0
2006-06-14 09:50:00,47.09,47.8,47.08,47.61,204900.0,26.8761,27.2813,26.8703,27.1728,204900.0
2006-06-14 10:00:00,47.61,47.79,47.4,47.55,234000.0,27.1728,27.2756,27.053,27.1386,234000.0
2006-06-14 10:10:00,47.55,47.63,47.04,47.36,178100.0,27.1386,27.1843,26.8475,27.0302,178100.0
2006-06-14 10:20:00,47.35,47.5,46.52,46.75,124100.0,27.0244,27.1101,26.5507,26.682,124100.0
2006-06-14 10:30:00,46.75,47.1,46.58,46.84,182300.0,26.682,26.8818,26.585,26.7334,182300.0
2006-06-14 10:40:00,46.84,47.21,46.58,47.16,157300.0,26.7334,26.9445,26.585,26.916,157300.0
2006-06-14 10:50:00,47.18,47.19,46.84,46.84,102900.0,26.9274,26.9331,26.7334,26.7334,102900.0
2006-06-14 11:00:00,46.88,47.03,46.41,46.42,144300.0,26.7562,26.8418,26.488,26.4937,144300.0
2006-06-14 11:10:00,46.41,47.02,46.35,47.0,161700.0,26.488,26.8361,26.4537,26.8247,161700.0
2006-06-14 11:20:00,46.99,47.11,46.33,47.05,157800.0,26.819,26.8875,26.4423,26.8532,157800.0
2006-06-14 11:30:00,47.05,47.2,46.92,47.05,186300.0,26.8532,26.9388,26.779,26.8532,186300.0
2006-06-14 11:40:00,47.05,47.26,46.97,47.15,75600.0,26.8532,26.9731,26.8076,26.9103,75600.0
2006-06-14 11:50:00,47.15,47.21,47.0,47.2,47300.0,26.9103,26.9445,26.8247,26.9388,47300.0
2006-06-14 12:00:00,47.2,47.46,47.16,47.44,122500.0,26.9388,27.0872,26.916,27.0758,122500.0
2006-06-14 12:10:00,47.45,47.55,47.3,47.34,135000.0,27.0815,27.1386,26.9959,27.0187,135000.0
2006-06-14 12:20:00,47.4,47.47,47.27,47.31,79100.0,27.053,27.0929,26.9788,27.0016,79100.0
2006-06-14 12:30:00,47.34,47.45,47.19,47.26,77600.0,27.0187,27.0815,26.9331,26.9731,77600.0
2006-06-14 12:40:00,47.27,47.34,47.22,47.28,77400.0,26.9788,27.0187,26.9503,26.9845,77400.0
2006-06-14 12:50:00,47.29,47.46,47.26,47.46,49500.0,26.9902,27.0872,26.9731,27.0872,49500.0
2006-06-14 13:00:00,47.46,47.51,47.32,47.37,87800.0,27.0872,27.1158,27.0073,27.0359,87800.0
2006-06-14 13:10:00,47.37,47.42,46.95,46.96,102200.0,27.0359,27.0644,26.7962,26.8019,102200.0
2006-06-14 13:20:00,46.94,47.18,46.84,47.02,159500.0,26.7904,26.9274,26.7334,26.8361,159500.0
2006-06-14 13:30:00,47.02,47.08,46.48,46.48,139500.0,26.8361,26.8703,26.5279,26.5279,139500.0
2006-06-14 13:40:00,46.48,46.75,46.41,46.62,121900.0,26.5279,26.682,26.488,26.6078,121900.0
2006-06-14 13:50:00,46.63,46.87,46.57,46.87,81200.0,26.6135,26.7505,26.5793,26.7505,81200.0
2006-06-14 14:00:00,46.89,47.44,46.85,47.39,159800.0,26.7619,27.0758,26.7391,27.0473,159800.0
2006-06-14 14:10:00,47.41,47.42,47.15,47.28,118600.0,27.0587,27.0644,26.9103,26.9845,118600.0
2006-06-14 14:20:00,47.27,47.41,47.17,47.34,95200.0,26.9788,27.0587,26.9217,27.0187,95200.0
2006-06-14 14:30:00,47.32,47.49,47.13,47.22,100100.0,27.0073,27.1043,26.8989,26.9503,100100.0
2006-06-14 14:40:00,47.22,47.26,46.63,47.04,118900.0,26.9503,26.9731,26.6135,26.8475,118900.0
2006-06-14 14:50:00,47.03,47.16,46.78,47.06,105100.0,26.8418,26.916,26.6991,26.8589,105100.0
2006-06-14 15:00:00,47.0,47.14,46.81,47.04,132700.0,26.8247,26.9046,26.7162,26.8475,132700.0
2006-06-14 15:10:00,47.09,47.24,46.87,47.17,87300.0,26.8761,26.9617,26.7505,26.9217,87300.0
2006-06-14 15:20:00,47.17,47.3,47.08,47.23,98500.0,26.9217,26.9959,26.8703,26.956,98500.0
2006-06-14 15:30:00,47.23,47.5,47.2,47.49,175400.0,26.956,27.1101,26.9388,27.1043,175400.0
2006-06-14 15:40:00,47.5,47.84,47.35,47.77,199800.0,27.1101,27.3041,27.0244,27.2642,199800.0
2006-06-14 15:50:00,47.8,47.94,47.6,47.82,240200.0,27.2813,27.3612,27.1671,27.2927,240200.0
2006-06-15 09:30:00,48.8,49.4,48.8,49.13,256100.0,27.852,28.1945,27.852,28.0404,256100.0
2006-06-15 09:40:00,49.13,49.28,48.7,49.27,229300.0,28.0404,28.126,27.7949,28.1203,229300.0
2006-06-15 09:50:00,49.29,49.5,49.15,49.48,184700.0,28.1317,28.2515,28.0518,28.2401,184700.0
2006-06-15 10:00:00,49.37,49.84,49.35,49.84,230900.0,28.1773,28.4456,28.1659,28.4456,230900.0
2006-06-15 10:10:00,49.85,49.97,49.6,49.87,162600.0,28.4513,28.5198,28.3086,28.4627,162600.0
2006-06-15 10:20:00,49.87,49.9,49.41,49.46,150500.0,28.4627,28.4798,28.2002,28.2287,150500.0
2006-06-15 10:30:00,49.48,49.95,49.46,49.76,145900.0,28.2401,28.5084,28.2287,28.3999,145900.0
2006-06-15 10:40:00,49.77,50.1,49.76,49.82,203700.0,28.4056,28.594,28.3999,28.4342,203700.0
2006-06-15 10:50:00,49.84,49.98,49.78,49.82,122900.0,28.4456,28.5255,28.4113,28.4342,122900.0
2006-06-15 11:00:00,49.85,50.17,49.82,50.1,124200.0,28.4513,28.6339,28.4342,28.594,124200.0
2006-06-15 11:10:00,50.14,50.22,50.02,50.09,84300.0,28.6168,28.6625,28.5483,28.5883,84300.0
2006-06-15 11:20:00,50.09,50.21,50.0,50.12,91800.0,28.5883,28.6568,28.5369,28.6054,91800.0
2006-06-15 11:30:00,50.08,50.08,49.65,49.7,95500.0,28.5826,28.5826,28.3371,28.3657,95500.0
2006-06-15 11:40:00,49.72,49.78,49.5,49.67,119300.0,28.3771,28.4113,28.2515,28.3486,119300.0
2006-06-15 11:50:00,49.69,50.11,49.68,50.07,105300.0,28.36,28.5997,28.3543,28.5769,105300.0
2006-06-15 12:00:00,50.03,50.05,49.86,50.01,137900.0,28.554,28.5654,28.457,28.5426,137900.0
2006-06-15 12:10:00,50.02,50.13,50.0,50.09,159500.0,28.5483,28.6111,28.5369,28.5883,159500.0
2006-06-15 12:20:00,50.08,50.35,50.07,50.09,95300.0,28.5826,28.7367,28.5769,28.5883,95300.0
2006-06-15 12:30:00,50.09,50.41,50.07,50.41,57500.0,28.5883,28.7709,28.5769,28.7709,57500.0
2006-06-15 12:40:00,50.4,50.58,50.21,50.26,95200.0,28.7652,28.8679,28.6568,28.6853,95200.0
2006-06-15 12:50:00,50.28,50.43,50.23,50.23,76800.0,28.6967,28.7823,28.6682,28.6682,76800.0
2006-06-15 13:00:00,50.21,50.29,50.1,50.17,128600.0,28.6568,28.7024,28.594,28.6339,128600.0
2006-06-15 13:10:00,50.17,50.3,50.12,50.25,107400.0,28.6339,28.7081,28.6054,28.6796,107400.0
2006-06-15 13:20:00,50.23,50.24,50.06,50.12,63900.0,28.6682,28.6739,28.5711,28.6054,63900.0
2006-06-15 13:30:00,50.12,50.12,49.89,50.05,198700.0,28.6054,28.6054,28.4741,28.5654,198700.0
2006-06-15 13:40:00,50.06,50.15,49.88,50.11,172500.0,28.5711,28.6225,28.4684,28.5997,172500.0
2006-06-15 13:50:00,50.13,50.14,50.01,50.09,110900.0,28.6111,28.6168,28.5426,28.5883,110900.0
2006-06-15 14:00:00,50.14,50.49,50.1,50.25,189200.0,28.6168,28.8166,28.594,28.6796,189200.0
2006-06-15 14:10:00,50.25,50.52,50.15,50.47,162300.0,28.6796,28.8337,28.6225,28.8051,162300.0
2006-06-15 14:20:00,50.47,50.51,50.3,50.47,175400.0,28.8051,28.828,28.7081,28.8051,175400.0
2006-06-15 14:30:00,50.47,50.69,50.44,50.58,181300.0,28.8051,28.9307,28.788,28.8679,181300.0
2006-06-15 14:40:00,50.56,50.82,50.5,50.75,165500.0,28.8565,29.0049,28.8223,28.965,165500.0
2006-06-15 14:50:00,50.71,50.9,50.68,50.8,104900.0,28.9421,29.0506,28.925,28.9935,104900.0
2006-06-15 15:00:00,50.8,50.94,50.75,50.89,151700.0,28.9935,29.0734,28.965,29.0449,151700.0
2006-06-15 15:10:00,50.88,51.0,50.67,50.9,151100.0,29.0392,29.1076,28.9193,29.0506,151100.0
2006-06-15 15:20:00,50.9,51.08,50.84,50.99,252800.0,29.0506,29.1533,29.0163,29.1019,252800.0
2006-06-15 15:30:00,50.99,51.19,50.96,51.08,222000.0,29.1019,29.2161,29.0848,29.1533,222000.0
2006-06-15 15:40:00,51.09,51.24,50.93,51.13,249200.0,29.159,29.2446,29.0677,29.1818,249200.0
2006-06-15 15:50:00,51.13,51.13,50.74,50.8,232100.0,29.1818,29.1818,28.9592,28.9935,232100.0
2006-06-16 09:30:00,50.84,50.95,50.3,50.37,479800.0,29.0163,29.0791,28.7081,28.7481,479800.0
2006-06-16 09:40:00,50.3,50.57,50.26,50.37,210700.0,28.7081,28.8622,28.6853,28.7481,210700.0
2006-06-16 09:50:00,50.37,50.7,50.35,50.51,160200.0,28.7481,28.9364,28.7367,28.828,160200.0
2006-06-16 10:00:00,50.5,50.54,50.01,50.04,178300.0,28.8223,28.8451,28.5426,28.5597,178300.0
2006-06-16 10:10:00,50.06,50.13,49.77,49.82,203200.0,28.5711,28.6111,28.4056,28.4342,203200.0
2006-06-16 10:20:00,49.82,50.05,49.75,49.87,169500.0,28.4342,28.5654,28.3942,28.4627,169500.0
2006-06-16 10:30:00,49.81,50.25,49.8,50.23,136400.0,28.4285,28.6796,28.4228,28.6682,136400.0
2006-06-16 10:40:00,50.28,50.28,49.8,49.83,147100.0,28.6967,28.6967,28.4228,28.4399,147100.0
2006-06-16 10:50:00,49.85,49.91,49.7,49.73,170400.0,28.4513,28.4855,28.3657,28.3828,170400.0
2006-06-16 11:00:00,49.74,49.93,49.61,49.91,193900.0,28.3885,28.497,28.3143,28.4855,193900.0
2006-06-16 11:10:00,49.9,50.09,49.88,50.05,90100.0,28.4798,28.5883,28.4684,28.5654,90100.0
2006-06-16 11:20:00,50.06,50.07,49.74,49.85,115500.0,28.5711,28.5769,28.3885,28.4513,115500.0
2006-06-16 11:30:00,49.8,50.31,49.77,50.27,107400.0,28.4228,28.7138,28.4056,28.691,107400.0
2006-06-16 11:40:00,50.25,50.4,50.04,50.24,165200.0,28.6796,28.7652,28.5597,28.6739,165200.0
2006-06-16 11:50:00,50.23,50.39,50.09,50.15,58800.0,28.6682,28.7595,28.5883,28.6225,58800.0
2006-06-16 12:00:00,50.14,50.34,50.13,50.33,97200.0,28.6168,28.731,28.6111,28.7252,97200.0
2006-06-16 12:10:00,50.34,50.47,50.14,50.27,120800.0,28.731,28.8051,28.6168,28.691,120800.0
2006-06-16 12:20:00,50.24,50.33,50.22,50.3,68100.0,28.6739,28.7252,28.6625,28.7081,68100.0
2006-06-16 12:30:00,50.31,50.34,50.05,50.09,87100.0,28.7138,28.731,28.5654,28.5883,87100.0
2006-06-16 12:40:00,50.1,50.2,49.99,50.0,104400.0,28.594,28.6511,28.5312,28.5369,104400.0
2006-06-16 12:50:00,50.01,50.2,49.96,50.18,86300.0,28.5426,28.6511,28.5141,28.6396,86300.0
2006-06-16 13:00:00,50.21,50.29,50.05,50.06,68400.0,28.6568,28.7024,28.5654,28.5711,68400.0
2006-06-16 13:10:00,50.11,50.25,50.02,50.17,66300.0,28.5997,28.6796,28.5483,28.6339,66300.0
2006-06-16 13:20:00,50.17,50.41,50.13,50.31,57900.0,28.6339,28.7709,28.6111,28.7138,57900.0
2006-06-16 13:30:00,50.31,50.31,50.11,50.2,60100.0,28.7138,28.7138,28.5997,28.6511,60100.0
2006-06-16 13:40:00,50.2,50.39,50.19,50.37,54100.0,28.6511,28.7595,28.6453,28.7481,54100.0
2006-06-16 13:50:00,50.37,50.45,50.17,50.2,82300.0,28.7481,28.7937,28.6339,28.6511,82300.0
2006-06-16 14:00:00,50.2,50.39,50.2,50.37,120000.0,28.6511,28.7595,28.6511,28.7481,120000.0
2006-06-16 14:10:00,50.37,50.6,50.32,50.44,88800.0,28.7481,28.8793,28.7195,28.788,88800.0
2006-06-16 14:20:00,50.42,50.72,50.42,50.65,90300.0,28.7766,28.9478,28.7766,28.9079,90300.0
2006-06-16 14:30:00,50.65,50.66,50.39,50.4,106900.0,28.9079,28.9136,28.7595,28.7652,106900.0
2006-06-16 14:40:00,50.44,50.5,50.24,50.4,71300.0,28.788,28.8223,28.6739,28.7652,71300.0
2006-06-16 14:50:00,50.4,50.52,50.39,50.44,65300.0,28.7652,28.8337,28.7595,28.788,65300.0
2006-06-16 15:00:00,50.45,50.66,50.39,50.55,91500.0,28.7937,28.9136,28.7595,28.8508,91500.0
2006-06-16 15:10:00,50.55,50.7,50.49,50.66,126600.0,28.8508,28.9364,28.8166,28.9136,126600.0
2006-06-16 15:20:00,50.66,50.82,50.58,50.81,73600.0,28.9136,29.0049,28.8679,28.9992,73600.0
2006-06-16 15:30:00,50.79,50.95,50.64,50.68,185500.0,28.9878,29.0791,28.9022,28.925,185500.0
2006-06-16 15:40:00,50.7,50.7,50.38,50.51,147900.0,28.9364,28.9364,28.7538,28.828,147900.0
2006-06-16 15:50:00,50.55,50.72,50.52,50.59,152300.0,28.8508,28.9478,28.8337,28.8736,152300.0
2006-06-19 09:30:00,51.5,51.56,51.05,51.12,247300.0,29.393,29.4273,29.1362,29.1761,247300.0
2006-06-19 09:40:00,51.1,51.21,50.06,50.11,218200.0,29.1647,29.2275,28.5711,28.5997,218200.0
2006-06-19 09:50:00,50.25,50.64,50.03,50.34,194800.0,28.6796,28.9022,28.554,28.731,194800.0
2006-06-19 10:00:00,50.34,50.35,49.96,50.08,183600.0,28.731,28.7367,28.5141,28.5826,183600.0
2006-06-19 10:10:00,50.08,50.09,49.5,49.54,173700.0,28.5826,28.5883,28.2515,28.2744,173700.0
2006-06-19 10:20:00,49.59,49.65,49.21,49.39,182400.0,28.3029,28.3371,28.086,28.1888,182400.0
2006-06-19 10:30:00,49.39,49.43,49.0,49.18,223900.0,28.1888,28.2116,27.9662,28.0689,223900.0
2006-06-19 10:40:00,49.18,49.25,49.01,49.14,155100.0,28.0689,28.1088,27.9719,28.0461,155100.0
2006-06-19 10:50:00,49.15,49.6,49.12,49.39,174600.0,28.0518,28.3086,28.0347,28.1888,174600.0
2006-06-19 11:00:00,49.38,49.75,49.37,49.66,133800.0,28.183,28.3942,28.1773,28.3429,133800.0
2006-06-19 11:10:00,49.62,50.09,49.62,49.97,150800.0,28.32,28.5883,28.32,28.5198,150800.0
2006-06-19 11:20:00,49.95,49.96,49.31,49.36,106900.0,28.5084,28.5141,28.1431,28.1716,106900.0
2006-06-19 11:30:00,49.36,49.43,48.87,48.96,168900.0,28.1716,28.2116,27.892,27.9433,168900.0
2006-06-19 11:40:00,48.95,49.3,48.95,49.16,119000.0,27.9376,28.1374,27.9376,28.0575,119000.0
2006-06-19 11:50:00,49.17,49.17,48.75,49.06,121700.0,28.0632,28.0632,27.8235,28.0004,121700.0
2006-06-19 12:00:00,48.98,49.42,48.97,49.24,125100.0,27.9547,28.2059,27.949,28.1031,125100.0
2006-06-19 12:10:00,49.27,49.37,49.13,49.17,77300.0,28.1203,28.1773,28.0404,28.0632,77300.0
2006-06-19 12:20:00,49.15,49.18,48.9,49.09,69500.0,28.0518,28.0689,27.9091,28.0175,69500.0
2006-06-19 12:30:00,49.1,49.2,49.07,49.15,46700.0,28.0232,28.0803,28.0061,28.0518,46700.0
2006-06-19 12:40:00,49.14,49.23,49.11,49.17,49500.0,28.0461,28.0974,28.0289,28.0632,49500.0
2006-06-19 12:50:00,49.17,49.22,49.0,49.05,68600.0,28.0632,28.0917,27.9662,27.9947,68600.0
2006-06-19 13:00:00,49.04,49.11,48.79,48.93,89500.0,27.989,28.0289,27.8463,27.9262,89500.0
2006-06-19 13:10:00,48.94,49.12,48.75,48.81,100200.0,27.9319,28.0347,27.8235,27.8577,100200.0
2006-06-19 13:20:00,48.81,48.9,48.63,48.86,84800.0,27.8577,27.9091,27.755,27.8863,84800.0
2006-06-19 13:30:00,48.87,48.88,48.51,48.57,90900.0,27.892,27.8977,27.6865,27.7207,90900.0
2006-06-19 13:40:00,48.59,48.92,48.41,48.84,156600.0,27.7322,27.9205,27.6294,27.8748,156600.0
2006-06-19 13:50:00,48.83,48.88,48.58,48.58,62900.0,27.8691,27.8977,27.7265,27.7265,62900.0
2006-06-19 14:00:00,48.56,48.69,48.5,48.68,71500.0,27.715,27.7892,27.6808,27.7835,71500.0
2006-06-19 14:10:00,48.69,48.92,48.69,48.75,102700.0,27.7892,27.9205,27.7892,27.8235,102700.0
2006-06-19 14:20:00,48.76,48.79,48.48,48.69,119400.0,27.8292,27.8463,27.6694,27.7892,119400.0
2006-06-19 14:30:00,48.66,48.87,48.62,48.68,135600.0,27.7721,27.892,27.7493,27.7835,135600.0
2006-06-19 14:40:00,48.69,48.7,48.36,48.36,121100.0,27.7892,27.7949,27.6009,27.6009,121100.0
2006-06-19 14:50:00,48.33,48.43,48.18,48.23,150300.0,27.5838,27.6408,27.4982,27.5267,150300.0
2006-06-19 15:00:00,48.2,48.45,48.19,48.26,145600.0,27.5096,27.6523,27.5039,27.5438,145600.0
2006-06-19 15:10:00,48.26,48.73,48.26,48.71,111900.0,27.5438,27.8121,27.5438,27.8007,111900.0
2006-06-19 15:20:00,48.73,49.11,48.69,48.87,205100.0,27.8121,28.0289,27.7892,27.892,205100.0
2006-06-19 15:30:00,48.88,48.98,48.67,48.81,133900.0,27.8977,27.9547,27.7778,27.8577,133900.0
2006-06-19 15:40:00,48.8,48.8,48.42,48.5,148200.0,27.852,27.852,27.6351,27.6808,148200.0
2006-06-19 15:50:00,48.51,48.7,48.44,48.6,164300.0,27.6865,27.7949,27.6466,27.7379,164300.0
2006-06-20 09:30:00,49.42,49.6,49.01,49.59,156200.0,28.2059,28.3086,27.9719,28.3029,156200.0
2006-06-20 09:40:00,49.7,49.73,48.68,48.79,155300.0,28.3657,28.3828,27.7835,27.8463,155300.0
2006-06-20 09:50:00,48.79,49.23,48.68,48.79,161400.0,27.8463,28.0974,27.7835,27.8463,161400.0
2006-06-20 10:00:00,48.83,49.59,48.79,49.15,173400.0,27.8691,28.3029,27.8463,28.0518,173400.0
2006-06-20 10:10:00,49.12,49.49,49.02,49.28,185800.0,28.0347,28.2458,27.9776,28.126,185800.0
2006-06-20 10:20:00,49.28,49.38,49.1,49.23,130600.0,28.126,28.183,28.0232,28.0974,130600.0
2006-06-20 10:30:00,49.23,49.85,49.17,49.72,186300.0,28.0974,28.4513,28.0632,28.3771,186300.0
2006-06-20 10:40:00,49.72,49.95,49.5,49.65,176000.0,28.3771,28.5084,28.2515,28.3371,176000.0
2006-06-20 10:50:00,49.69,50.08,49.65,49.86,122900.0,28.36,28.5826,28.3371,28.457,122900.0
2006-06-20 11:00:00,49.83,50.17,49.83,50.12,124100.0,28.4399,28.6339,28.4399,28.6054,124100.0
2006-06-20 11:10:00,50.1,50.32,49.99,49.99,141300.0,28.594,28.7195,28.5312,28.5312,141300.0
2006-06-20 11:20:00,50.03,50.4,49.99,50.4,140800.0,28.554,28.7652,28.5312,28.7652,140800.0
2006-06-20 11:30:00,50.4,50.5,50.2,50.42,117700.0,28.7652,28.8223,28.6511,28.7766,117700.0
2006-06-20 11:40:00,50.4,50.5,50.02,50.02,105200.0,28.7652,28.8223,28.5483,28.5483,105200.0
2006-06-20 11:50:00,50.02,50.17,49.94,50.09,81300.0,28.5483,28.6339,28.5027,28.5883,81300.0
2006-06-20 12:00:00,50.09,50.3,50.05,50.07,81100.0,28.5883,28.7081,28.5654,28.5769,81100.0
2006-06-20 12:10:00,50.01,50.07,49.86,49.94,80000.0,28.5426,28.5769,28.457,28.5027,80000.0
2006-06-20 12:20:00,50.0,50.04,49.53,49.54,70900.0,28.5369,28.5597,28.2687,28.2744,70900.0
2006-06-20 12:30:00,49.53,49.68,49.42,49.64,87200.0,28.2687,28.3543,28.2059,28.3314,87200.0
2006-06-20 12:40:00,49.65,49.84,49.65,49.79,86000.0,28.3371,28.4456,28.3371,28.417,86000.0
2006-06-20 12:50:00,49.77,49.77,49.48,49.5,75500.0,28.4056,28.4056,28.2401,28.2515,75500.0
2006-06-20 13:00:00,49.49,49.76,49.49,49.76,41700.0,28.2458,28.3999,28.2458,28.3999,41700.0
2006-06-20 13:10:00,49.78,49.8,49.67,49.7,52900.0,28.4113,28.4228,28.3486,28.3657,52900.0
2006-06-20 13:20:00,49.69,49.74,49.34,49.39,50400.0,28.36,28.3885,28.1602,28.1888,50400.0
2006-06-20 13:30:00,49.4,49.43,49.27,49.33,95700.0,28.1945,28.2116,28.1203,28.1545,95700.0
2006-06-20 13:40:00,49.35,49.59,49.32,49.47,105500.0,28.1659,28.3029,28.1488,28.2344,105500.0
2006-06-20 13:50:00,49.48,49.58,49.38,49.45,106200.0,28.2401,28.2972,28.183,28.223,106200.0
2006-06-20 14:00:00,49.45,49.45,49.15,49.22,120400.0,28.223,28.223,28.0518,28.0917,120400.0
2006-06-20 14:10:00,49.25,49.33,48.88,49.01,126300.0,28.1088,28.1545,27.8977,27.9719,126300.0
2006-06-20 14:20:00,49.0,49.3,48.98,49.13,134300.0,27.9662,28.1374,27.9547,28.0404,134300.0
2006-06-20 14:30:00,49.11,49.32,48.93,49.31,110700.0,28.0289,28.1488,27.9262,28.1431,110700.0
2006-06-20 14:40:00,49.31,49.4,49.13,49.22,71200.0,28.1431,28.1945,28.0404,28.0917,71200.0
2006-06-20 14:50:00,49.24,49.62,49.21,49.51,119300.0,28.1031,28.32,28.086,28.2572,119300.0
2006-06-20 15:00:00,49.51,49.52,49.16,49.25,76800.0,28.2572,28.2629,28.0575,28.1088,76800.0
2006-06-20 15:10:00,49.24,49.53,49.2,49.52,120700.0,28.1031,28.2687,28.0803,28.2629,120700.0
2006-06-20 15:20:00,49.52,49.67,49.33,49.65,116200.0,28.2629,28.3486,28.1545,28.3371,116200.0
2006-06-20 15:30:00,49.64,49.65,49.1,49.35,114600.0,28.3314,28.3371,28.0232,28.1659,114600.0
2006-06-20 15:40:00,49.35,49.35,49.08,49.1,119900.0,28.1659,28.1659,28.0118,28.0232,119900.0
2006-06-20 15:50:00,49.1,49.2,48.96,49.13,218200.0,28.0232,28.0803,27.9433,28.0404,218200.0
2006-06-21 09:30:00,48.7,49.84,48.7,49.84,135100.0,27.7949,28.4456,27.7949,28.4456,135100.0
2006-06-21 09:40:00,49.7,50.25,49.69,49.97,154500.0,28.3657,28.6796,28.36,28.5198,154500.0
2006-06-21 09:50:00,50.04,50.18,49.76,49.94,179900.0,28.5597,28.6396,28.3999,28.5027,179900.0
2006-06-21 10:00:00,49.93,50.5,49.6,50.46,207100.0,28.497,28.8223,28.3086,28.7994,207100.0
2006-06-21 10:10:00,50.46,50.87,50.4,50.67,233900.0,28.7994,29.0334,28.7652,28.9193,233900.0
2006-06-21 10:20:00,50.64,50.69,50.41,50.57,248100.0,28.9022,28.9307,28.7709,28.8622,248100.0
2006-06-21 10:30:00,50.58,50.84,50.4,50.58,177200.0,28.8679,29.0163,28.7652,28.8679,177200.0
2006-06-21 10:40:00,50.6,50.66,50.45,50.61,141900.0,28.8793,28.9136,28.7937,28.8851,141900.0
2006-06-21 10:50:00,50.62,50.62,50.24,50.26,182000.0,28.8908,28.8908,28.6739,28.6853,182000.0
2006-06-21 11:00:00,50.27,50.74,50.21,50.56,137300.0,28.691,28.9592,28.6568,28.8565,137300.0
2006-06-21 11:10:00,50.56,50.65,50.28,50.65,86800.0,28.8565,28.9079,28.6967,28.9079,86800.0
2006-06-21 11:20:00,50.67,50.94,50.62,50.91,137100.0,28.9193,29.0734,28.8908,29.0563,137100.0
2006-06-21 11:30:00,50.91,50.99,50.71,50.94,86500.0,29.0563,29.1019,28.9421,29.0734,86500.0
2006-06-21 11:40:00,50.9,50.99,50.81,50.87,122200.0,29.0506,29.1019,28.9992,29.0334,122200.0
2006-06-21 11:50:00,50.87,51.1,50.84,51.01,94200.0,29.0334,29.1647,29.0163,29.1133,94200.0
2006-06-21 12:00:00,51.0,51.51,51.0,51.35,144500.0,29.1076,29.3987,29.1076,29.3074,144500.0
2006-06-21 12:10:00,51.35,51.5,51.23,51.44,87900.0,29.3074,29.393,29.2389,29.3588,87900.0
2006-06-21 12:20:00,51.44,51.64,51.35,51.37,144300.0,29.3588,29.4729,29.3074,29.3188,144300.0
2006-06-21 12:30:00,51.36,51.51,51.15,51.24,82600.0,29.3131,29.3987,29.1933,29.2446,82600.0
2006-06-21 12:40:00,51.27,51.39,50.85,51.1,174000.0,29.2617,29.3302,29.022,29.1647,174000.0
2006-06-21 12:50:00,51.09,51.35,51.0,51.15,114500.0,29.159,29.3074,29.1076,29.1933,114500.0
2006-06-21 13:00:00,51.19,51.28,50.93,51.15,100700.0,29.2161,29.2674,29.0677,29.1933,100700.0
2006-06-21 13:10:00,51.13,51.27,50.98,51.11,82100.0,29.1818,29.2617,29.0962,29.1704,82100.0
2006-06-21 13:20:00,51.13,51.21,50.91,51.05,88900.0,29.1818,29.2275,29.0563,29.1362,88900.0
2006-06-21 13:30:00,51.08,51.1,50.83,51.05,104600.0,29.1533,29.1647,29.0106,29.1362,104600.0
2006-06-21 13:40:00,51.06,51.09,50.9,51.02,68300.0,29.1419,29.159,29.0506,29.1191,68300.0
2006-06-21 13:50:00,51.04,51.19,50.95,51.12,86400.0,29.1305,29.2161,29.0791,29.1761,86400.0
2006-06-21 14:00:00,51.14,51.26,51.07,51.12,89800.0,29.1875,29.256,29.1476,29.1761,89800.0
2006-06-21 14:10:00,51.16,51.21,51.04,51.21,77500.0,29.199,29.2275,29.1305,29.2275,77500.0
2006-06-21 14:20:00,51.21,51.24,51.09,51.19,116900.0,29.2275,29.2446,29.159,29.2161,116900.0
2006-06-21 14:30:00,51.19,51.28,51.09,51.28,123500.0,29.2161,29.2674,29.159,29.2674,123500.0
2006-06-21 14:40:00,51.28,51.29,51.1,51.12,124300.0,29.2674,29.2732,29.1647,29.1761,124300.0
2006-06-21 14:50:00,51.12,51.26,50.98,51.16,147700.0,29.1761,29.256,29.0962,29.199,147700.0
2006-06-21 15:00:00,51.19,51.19,50.81,50.88,113200.0,29.2161,29.2161,28.9992,29.0392,113200.0
2006-06-21 15:10:00,50.91,50.95,50.66,50.82,147400.0,29.0563,29.0791,28.9136,29.0049,147400.0
2006-06-21 15:20:00,50.8,50.92,50.74,50.79,102100.0,28.9935,29.062,28.9592,28.9878,102100.0
2006-06-21 15:30:00,50.79,50.81,50.53,50.79,180000.0,28.9878,28.9992,28.8394,28.9878,180000.0
2006-06-21 15:40:00,50.78,50.91,50.66,50.76,163100.0,28.9821,29.0563,28.9136,28.9707,163100.0
2006-06-21 15:50:00,50.76,50.85,50.68,50.74,185600.0,28.9707,29.022,28.925,28.9592,185600.0
2006-06-22 09:30:00,50.55,50.74,50.11,50.42,151600.0,28.8508,28.9592,28.5997,28.7766,151600.0
2006-06-22 09:40:00,50.36,50.65,50.11,50.16,155900.0,28.7424,28.9079,28.5997,28.6282,155900.0
2006-06-22 09:50:00,50.12,50.22,49.77,50.21,215400.0,28.6054,28.6625,28.4056,28.6568,215400.0
2006-06-22 10:00:00,50.22,50.29,49.7,49.8,182700.0,28.6625,28.7024,28.3657,28.4228,182700.0
2006-06-22 10:10:00,49.77,49.78,49.51,49.68,139800.0,28.4056,28.4113,28.2572,28.3543,139800.0
2006-06-22 10:20:00,49.64,49.65,49.4,49.4,154300.0,28.3314,28.3371,28.1945,28.1945,154300.0
2006-06-22 10:30:00,49.39,49.87,49.39,49.82,170100.0,28.1888,28.4627,28.1888,28.4342,170100.0
2006-06-22 10:40:00,49.83,50.01,49.83,49.97,214400.0,28.4399,28.5426,28.4399,28.5198,214400.0
2006-06-22 10:50:00,49.97,50.1,49.92,49.96,165400.0,28.5198,28.594,28.4912,28.5141,165400.0
2006-06-22 11:00:00,49.94,49.99,49.8,49.91,88100.0,28.5027,28.5312,28.4228,28.4855,88100.0
2006-06-22 11:10:00,49.96,50.21,49.91,50.21,130300.0,28.5141,28.6568,28.4855,28.6568,130300.0
2006-06-22 11:20:00,50.21,50.49,50.17,50.29,120700.0,28.6568,28.8166,28.6339,28.7024,120700.0
2006-06-22 11:30:00,50.3,50.45,50.17,50.25,89300.0,28.7081,28.7937,28.6339,28.6796,89300.0
2006-06-22 11:40:00,50.24,50.43,50.09,50.13,77800.0,28.6739,28.7823,28.5883,28.6111,77800.0
2006-06-22 11:50:00,50.16,50.17,50.0,50.02,55300.0,28.6282,28.6339,28.5369,28.5483,55300.0
2006-06-22 12:00:00,50.04,50.39,50.02,50.24,84600.0,28.5597,28.7595,28.5483,28.6739,84600.0
2006-06-22 12:10:00,50.24,50.32,50.13,50.13,190200.0,28.6739,28.7195,28.6111,28.6111,190200.0
2006-06-22 12:20:00,50.14,50.23,49.87,50.02,137300.0,28.6168,28.6682,28.4627,28.5483,137300.0
2006-06-22 12:30:00,50.02,50.02,49.75,49.78,64600.0,28.5483,28.5483,28.3942,28.4113,64600.0
2006-06-22 12:40:00,49.8,49.84,49.65,49.72,95700.0,28.4228,28.4456,28.3371,28.3771,95700.0
2006-06-22 12:50:00,49.72,49.98,49.72,49.97,59700.0,28.3771,28.5255,28.3771,28.5198,59700.0
2006-06-22 13:00:00,49.97,50.08,49.92,50.08,70500.0,28.5198,28.5826,28.4912,28.5826,70500.0
2006-06-22 13:10:00,50.07,50.08,49.82,49.82,50500.0,28.5769,28.5826,28.4342,28.4342,50500.0
2006-06-22 13:20:00,49.8,49.93,49.78,49.9,27500.0,28.4228,28.497,28.4113,28.4798,27500.0
2006-06-22 13:30:00,49.9,49.96,49.76,49.86,36700.0,28.4798,28.5141,28.3999,28.457,36700.0
2006-06-22 13:40:00,49.86,49.89,49.56,49.67,62400.0,28.457,28.4741,28.2858,28.3486,62400.0
2006-06-22 13:50:00,49.68,49.75,49.56,49.71,65300.0,28.3543,28.3942,28.2858,28.3714,65300.0
2006-06-22 14:00:00,49.71,49.78,49.59,49.59,76300.0,28.3714,28.4113,28.3029,28.3029,76300.0
2006-06-22 14:10:00,49.6,49.65,49.45,49.53,138400.0,28.3086,28.3371,28.223,28.2687,138400.0
2006-06-22 14:20:00,49.54,49.73,49.53,49.7,69300.0,28.2744,28.3828,28.2687,28.3657,69300.0
2006-06-22 14:30:00,49.7,49.81,49.66,49.81,97400.0,28.3657,28.4285,28.3429,28.4285,97400.0
2006-06-22 14:40:00,49.82,49.82,49.63,49.7,48200.0,28.4342,28.4342,28.3257,28.3657,48200.0
2006-06-22 14:50:00,49.7,49.91,49.66,49.83,86000.0,28.3657,28.4855,28.3429,28.4399,86000.0
2006-06-22 15:00:00,49.84,49.87,49.6,49.83,67500.0,28.4456,28.4627,28.3086,28.4399,67500.0
2006-06-22 15:10:00,49.84,49.84,49.6,49.66,137900.0,28.4456,28.4456,28.3086,28.3429,137900.0
2006-06-22 15:20:00,49.66,49.93,49.65,49.87,100800.0,28.3429,28.497,28.3371,28.4627,100800.0
2006-06-22 15:30:00,49.87,49.94,49.74,49.74,104400.0,28.4627,28.5027,28.3885,28.3885,104400.0
2006-06-22 15:40:00,49.73,49.85,49.61,49.85,128600.0,28.3828,28.4513,28.3143,28.4513,128600.0
2006-06-22 15:50:00,49.85,49.9,49.74,49.75,111600.0,28.4513,28.4798,28.3885,28.3942,111600.0
2006-06-23 09:30:00,49.98,50.05,49.6,49.76,178200.0,28.5255,28.5654,28.3086,28.3999,178200.0
2006-06-23 09:40:00,49.75,50.28,49.74,50.0,246400.0,28.3942,28.6967,28.3885,28.5369,246400.0
2006-06-23 09:50:00,50.0,50.3,50.0,50.19,205500.0,28.5369,28.7081,28.5369,28.6453,205500.0
2006-06-23 10:00:00,50.18,50.63,50.11,50.54,148800.0,28.6396,28.8965,28.5997,28.8451,148800.0
2006-06-23 10:10:00,50.54,50.85,50.35,50.65,142000.0,28.8451,29.022,28.7367,28.9079,142000.0
2006-06-23 10:20:00,50.65,50.76,50.32,50.44,107300.0,28.9079,28.9707,28.7195,28.788,107300.0
2006-06-23 10:30:00,50.44,50.7,50.32,50.37,119500.0,28.788,28.9364,28.7195,28.7481,119500.0
2006-06-23 10:40:00,50.35,50.48,50.18,50.35,92400.0,28.7367,28.8109,28.6396,28.7367,92400.0
2006-06-23 10:50:00,50.33,50.64,50.31,50.6,62700.0,28.7252,28.9022,28.7138,28.8793,62700.0
2006-06-23 11:00:00,50.62,50.62,50.4,50.51,126700.0,28.8908,28.8908,28.7652,28.828,126700.0
2006-06-23 11:10:00,50.54,50.61,50.39,50.55,59700.0,28.8451,28.8851,28.7595,28.8508,59700.0
2006-06-23 11:20:00,50.58,50.74,50.3,50.33,108000.0,28.8679,28.9592,28.7081,28.7252,108000.0
2006-06-23 11:30:00,50.33,50.41,50.22,50.27,93600.0,28.7252,28.7709,28.6625,28.691,93600.0
2006-06-23 11:40:00,50.29,50.44,50.28,50.39,53100.0,28.7024,28.788,28.6967,28.7595,53100.0
2006-06-23 11:50:00,50.38,50.53,50.35,50.44,61000.0,28.7538,28.8394,28.7367,28.788,61000.0
2006-06-23 12:00:00,50.44,50.72,50.4,50.72,55400.0,28.788,28.9478,28.7652,28.9478,55400.0
2006-06-23 12:10:00,50.72,51.11,50.71,51.0,181900.0,28.9478,29.1704,28.9421,29.1076,181900.0
2006-06-23 12:20:00,51.04,51.34,50.93,51.16,131600.0,29.1305,29.3017,29.0677,29.199,131600.0
2006-06-23 12:30:00,51.18,51.3,51.08,51.16,86500.0,29.2104,29.2789,29.1533,29.199,86500.0
2006-06-23 12:40:00,51.11,51.27,51.1,51.2,105700.0,29.1704,29.2617,29.1647,29.2218,105700.0
2006-06-23 12:50:00,51.19,51.33,51.12,51.26,132200.0,29.2161,29.296,29.1761,29.256,132200.0
2006-06-23 13:00:00,51.25,51.3,51.19,51.28,55400.0,29.2503,29.2789,29.2161,29.2674,55400.0
2006-06-23 13:10:00,51.25,51.3,51.23,51.3,79600.0,29.2503,29.2789,29.2389,29.2789,79600.0
2006-06-23 13:20:00,51.27,51.42,51.25,51.39,81600.0,29.2617,29.3474,29.2503,29.3302,81600.0
2006-06-23 13:30:00,51.39,51.5,51.37,51.47,72600.0,29.3302,29.393,29.3188,29.3759,72600.0
2006-06-23 13:40:00,51.48,51.64,51.43,51.43,153200.0,29.3816,29.4729,29.3531,29.3531,153200.0
2006-06-23 13:50:00,51.43,51.56,51.4,51.49,101800.0,29.3531,29.4273,29.3359,29.3873,101800.0
2006-06-23 14:00:00,51.51,51.55,51.4,51.41,166800.0,29.3987,29.4215,29.3359,29.3416,166800.0
2006-06-23 14:10:00,51.44,51.45,51.31,51.39,126200.0,29.3588,29.3645,29.2846,29.3302,126200.0
2006-06-23 14:20:00,51.41,51.55,51.39,51.51,52200.0,29.3416,29.4215,29.3302,29.3987,52200.0
2006-06-23 14:30:00,51.52,51.73,51.5,51.7,125900.0,29.4044,29.5243,29.393,29.5072,125900.0
2006-06-23 14:40:00,51.7,51.76,51.38,51.42,135400.0,29.5072,29.5414,29.3245,29.3474,135400.0
2006-06-23 14:50:00,51.41,51.58,51.3,51.3,89000.0,29.3416,29.4387,29.2789,29.2789,89000.0
2006-06-23 15:00:00,51.3,51.34,51.19,51.3,97500.0,29.2789,29.3017,29.2161,29.2789,97500.0
2006-06-23 15:10:00,51.31,51.36,51.12,51.28,95900.0,29.2846,29.3131,29.1761,29.2674,95900.0
2006-06-23 15:20:00,51.26,51.57,51.16,51.49,118800.0,29.256,29.433,29.199,29.3873,118800.0
2006-06-23 15:30:00,51.46,51.65,51.41,51.6,172800.0,29.3702,29.4786,29.3416,29.4501,172800.0
2006-06-23 15:40:00,51.6,51.7,51.5,51.7,196100.0,29.4501,29.5072,29.393,29.5072,196100.0
2006-06-23 15:50:00,51.71,51.72,51.41,51.49,199700.0,29.5129,29.5186,29.3416,29.3873,199700.0
2006-06-26 09:30:00,51.8,52.19,51.64,51.8,256400.0,29.5642,29.7868,29.4729,29.5642,256400.0
2006-06-26 09:40:00,51.81,51.99,51.62,51.71,136100.0,29.5699,29.6727,29.4615,29.5129,136100.0
2006-06-26 09:50:00,51.72,51.94,51.68,51.74,116300.0,29.5186,29.6441,29.4957,29.53,116300.0
2006-06-26 10:00:00,51.74,51.95,51.4,51.43,205800.0,29.53,29.6498,29.3359,29.3531,205800.0
2006-06-26 10:10:00,51.44,51.65,51.08,51.14,140000.0,29.3588,29.4786,29.1533,29.1875,140000.0
2006-06-26 10:20:00,51.06,51.59,51.02,51.48,115300.0,29.1419,29.4444,29.1191,29.3816,115300.0
2006-06-26 10:30:00,51.47,51.75,51.45,51.56,98300.0,29.3759,29.5357,29.3645,29.4273,98300.0
2006-06-26 10:40:00,51.6,51.69,51.45,51.53,94700.0,29.4501,29.5014,29.3645,29.4101,94700.0
2006-06-26 10:50:00,51.53,51.67,51.48,51.51,108800.0,29.4101,29.49,29.3816,29.3987,108800.0
2006-06-26 11:00:00,51.51,51.71,51.49,51.55,212400.0,29.3987,29.5129,29.3873,29.4215,212400.0
2006-06-26 11:10:00,51.58,51.61,51.38,51.44,115600.0,29.4387,29.4558,29.3245,29.3588,115600.0
2006-06-26 11:20:00,51.45,51.48,51.35,51.39,64600.0,29.3645,29.3816,29.3074,29.3302,64600.0
2006-06-26 11:30:00,51.37,51.45,51.35,51.42,49800.0,29.3188,29.3645,29.3074,29.3474,49800.0
2006-06-26 11:40:00,51.42,51.49,51.37,51.44,46900.0,29.3474,29.3873,29.3188,29.3588,46900.0
2006-06-26 11:50:00,51.45,51.48,51.38,51.46,92300.0,29.3645,29.3816,29.3245,29.3702,92300.0
2006-06-26 12:00:00,51.46,51.6,51.46,51.53,93500.0,29.3702,29.4501,29.3702,29.4101,93500.0
2006-06-26 12:10:00,51.52,51.55,51.44,51.47,65000.0,29.4044,29.4215,29.3588,29.3759,65000.0
2006-06-26 12:20:00,51.51,51.52,51.45,51.46,50800.0,29.3987,29.4044,29.3645,29.3702,50800.0
2006-06-26 12:30:00,51.46,51.55,51.45,51.55,45900.0,29.3702,29.4215,29.3645,29.4215,45900.0
2006-06-26 12:40:00,51.55,51.74,51.54,51.66,47600.0,29.4215,29.53,29.4158,29.4843,47600.0
2006-06-26 12:50:00,51.66,51.83,51.61,51.77,38200.0,29.4843,29.5814,29.4558,29.5471,38200.0
2006-06-26 13:00:00,51.8,51.93,51.75,51.75,56000.0,29.5642,29.6384,29.5357,29.5357,56000.0
2006-06-26 13:10:00,51.73,51.79,51.59,51.6,52600.0,29.5243,29.5585,29.4444,29.4501,52600.0
2006-06-26 13:20:00,51.61,51.63,51.51,51.54,53100.0,29.4558,29.4672,29.3987,29.4158,53100.0
2006-06-26 13:30:00,51.55,51.62,51.47,51.57,102000.0,29.4215,29.4615,29.3759,29.433,102000.0
2006-06-26 13:40:00,51.57,51.59,51.5,51.54,42900.0,29.433,29.4444,29.393,29.4158,42900.0
2006-06-26 13:50:00,51.53,51.62,51.5,51.59,57700.0,29.4101,29.4615,29.393,29.4444,57700.0
2006-06-26 14:00:00,51.58,51.73,51.58,51.72,40800.0,29.4387,29.5243,29.4387,29.5186,40800.0
2006-06-26 14:10:00,51.72,51.82,51.62,51.63,45800.0,29.5186,29.5756,29.4615,29.4672,45800.0
2006-06-26 14:20:00,51.62,51.87,51.54,51.73,105100.0,29.4615,29.6042,29.4158,29.5243,105100.0
2006-06-26 14:30:00,51.72,51.75,51.59,51.66,64200.0,29.5186,29.5357,29.4444,29.4843,64200.0
2006-06-26 14:40:00,51.67,51.87,51.67,51.85,66400.0,29.49,29.6042,29.49,29.5928,66400.0
2006-06-26 14:50:00,51.86,51.88,51.74,51.77,56400.0,29.5985,29.6099,29.53,29.5471,56400.0
2006-06-26 15:00:00,51.76,51.85,51.71,51.82,68000.0,29.5414,29.5928,29.5129,29.5756,68000.0
2006-06-26 15:10:00,51.83,51.95,51.8,51.83,103800.0,29.5814,29.6498,29.5642,29.5814,103800.0
2006-06-26 15:20:00,51.82,51.9,51.8,51.81,75000.0,29.5756,29.6213,29.5642,29.5699,75000.0
2006-06-26 15:30:00,51.84,51.97,51.8,51.94,95800.0,29.5871,29.6613,29.5642,29.6441,95800.0
2006-06-26 15:40:00,51.96,52.01,51.88,51.91,118900.0,29.6555,29.6841,29.6099,29.627,118900.0
2006-06-26 15:50:00,51.93,52.0,51.83,51.98,185800.0,29.6384,29.6784,29.5814,29.667,185800.0
2006-06-27 09:30:00,52.35,52.5,52.23,52.36,105400.0,29.8781,29.9637,29.8096,29.8838,105400.0
2006-06-27 09:40:00,52.37,52.75,52.34,52.5,198400.0,29.8896,30.1064,29.8724,29.9637,198400.0
2006-06-27 09:50:00,52.49,52.53,52.38,52.45,234000.0,29.958,29.9809,29.8953,29.9352,234000.0
2006-06-27 10:00:00,52.47,52.71,52.44,52.66,241000.0,29.9466,30.0836,29.9295,30.0551,241000.0
2006-06-27 10:10:00,52.67,52.84,52.51,52.64,118000.0,30.0608,30.1578,29.9695,30.0437,118000.0
2006-06-27 10:20:00,52.63,52.66,52.41,52.55,107600.0,30.0379,30.0551,29.9124,29.9923,107600.0
2006-06-27 10:30:00,52.56,52.85,52.56,52.83,65100.0,29.998,30.1635,29.998,30.1521,65100.0
2006-06-27 10:40:00,52.83,52.99,52.73,52.9,112900.0,30.1521,30.2434,30.095,30.192,112900.0
2006-06-27 10:50:00,52.87,52.93,52.69,52.7,99900.0,30.1749,30.2092,30.0722,30.0779,99900.0
2006-06-27 11:00:00,52.7,52.71,52.28,52.4,150000.0,30.0779,30.0836,29.8382,29.9067,150000.0
2006-06-27 11:10:00,52.4,52.49,52.3,52.32,139100.0,29.9067,29.958,29.8496,29.861,139100.0
2006-06-27 11:20:00,52.29,52.68,52.28,52.68,109500.0,29.8439,30.0665,29.8382,30.0665,109500.0
2006-06-27 11:30:00,52.64,52.78,52.6,52.7,76600.0,30.0437,30.1236,30.0208,30.0779,76600.0
2006-06-27 11:40:00,52.7,52.7,52.46,52.46,53800.0,30.0779,30.0779,29.9409,29.9409,53800.0
2006-06-27 11:50:00,52.45,52.49,52.18,52.46,119000.0,29.9352,29.958,29.7811,29.9409,119000.0
2006-06-27 12:00:00,52.47,52.58,52.14,52.15,71300.0,29.9466,30.0094,29.7583,29.764,71300.0
2006-06-27 12:10:00,52.15,52.28,51.99,52.0,204600.0,29.764,29.8382,29.6727,29.6784,204600.0
2006-06-27 12:20:00,52.02,52.04,51.66,51.69,162000.0,29.6898,29.7012,29.4843,29.5014,162000.0
2006-06-27 12:30:00,51.67,51.73,51.45,51.5,106800.0,29.49,29.5243,29.3645,29.393,106800.0
2006-06-27 12:40:00,51.53,51.79,51.49,51.74,99500.0,29.4101,29.5585,29.3873,29.53,99500.0
2006-06-27 12:50:00,51.73,51.79,51.63,51.73,68500.0,29.5243,29.5585,29.4672,29.5243,68500.0
2006-06-27 13:00:00,51.73,51.87,51.67,51.87,66600.0,29.5243,29.6042,29.49,29.6042,66600.0
2006-06-27 13:10:00,51.91,51.98,51.83,51.98,87100.0,29.627,29.667,29.5814,29.667,87100.0
2006-06-27 13:20:00,51.98,52.36,51.94,52.36,111600.0,29.667,29.8838,29.6441,29.8838,111600.0
2006-06-27 13:30:00,52.33,52.4,52.29,52.39,128500.0,29.8667,29.9067,29.8439,29.901,128500.0
2006-06-27 13:40:00,52.37,52.37,52.21,52.27,74100.0,29.8896,29.8896,29.7982,29.8325,74100.0
2006-06-27 13:50:00,52.29,52.33,51.93,51.97,90700.0,29.8439,29.8667,29.6384,29.6613,90700.0
2006-06-27 14:00:00,51.96,52.09,51.87,51.87,147300.0,29.6555,29.7297,29.6042,29.6042,147300.0
2006-06-27 14:10:00,51.87,52.03,51.86,52.01,70500.0,29.6042,29.6955,29.5985,29.6841,70500.0
2006-06-27 14:20:00,52.03,52.03,51.74,51.79,148700.0,29.6955,29.6955,29.53,29.5585,148700.0
2006-06-27 14:30:00,51.78,51.87,51.7,51.78,208200.0,29.5528,29.6042,29.5072,29.5528,208200.0
2006-06-27 14:40:00,51.79,52.0,51.79,51.88,226700.0,29.5585,29.6784,29.5585,29.6099,226700.0
2006-06-27 14:50:00,51.89,51.93,51.74,51.85,134400.0,29.6156,29.6384,29.53,29.5928,134400.0
2006-06-27 15:00:00,51.86,51.96,51.81,51.94,117800.0,29.5985,29.6555,29.5699,29.6441,117800.0
2006-06-27 15:10:00,51.95,52.4,51.95,52.34,90200.0,29.6498,29.9067,29.6498,29.8724,90200.0
2006-06-27 15:20:00,52.34,52.39,52.23,52.3,103800.0,29.8724,29.901,29.8096,29.8496,103800.0
2006-06-27 15:30:00,52.31,52.45,52.19,52.19,139000.0,29.8553,29.9352,29.7868,29.7868,139000.0
2006-06-27 15:40:00,52.19,52.24,52.09,52.17,157000.0,29.7868,29.8154,29.7297,29.7754,157000.0
2006-06-27 15:50:00,52.17,52.18,51.97,51.99,214400.0,29.7754,29.7811,29.6613,29.6727,214400.0
2006-06-28 09:30:00,51.75,52.35,51.69,51.88,120800.0,29.8705,30.2168,29.8359,29.9455,120800.0
2006-06-28 09:40:00,51.86,52.05,51.52,51.67,121800.0,29.934,30.0437,29.7377,29.8243,121800.0
2006-06-28 09:50:00,51.68,51.99,51.56,51.88,112000.0,29.8301,30.009,29.7608,29.9455,112000.0
2006-06-28 10:00:00,51.93,52.28,51.85,51.91,82300.0,29.9744,30.1764,29.9282,29.9629,82300.0
2006-06-28 10:10:00,51.86,52.16,51.71,52.08,87000.0,29.934,30.1072,29.8474,30.061,87000.0
2006-06-28 10:20:00,52.08,52.13,51.97,51.99,62600.0,30.061,30.0898,29.9975,30.009,62600.0
2006-06-28 10:30:00,52.08,52.33,51.95,52.07,124500.0,30.061,30.2053,29.9859,30.0552,124500.0
2006-06-28 10:40:00,52.07,52.25,52.05,52.1,116600.0,30.0552,30.1591,30.0437,30.0725,116600.0
2006-06-28 10:50:00,52.1,52.1,51.85,51.95,140400.0,30.0725,30.0725,29.9282,29.9859,140400.0
2006-06-28 11:00:00,51.95,52.12,51.94,52.07,77300.0,29.9859,30.0841,29.9802,30.0552,77300.0
2006-06-28 11:10:00,52.06,52.18,52.0,52.04,52200.0,30.0494,30.1187,30.0148,30.0379,52200.0
2006-06-28 11:20:00,52.04,52.07,51.86,52.02,81700.0,30.0379,30.0552,29.934,30.0263,81700.0
2006-06-28 11:30:00,52.02,52.09,51.93,52.01,112800.0,30.0263,30.0668,29.9744,30.0206,112800.0
2006-06-28 11:40:00,52.01,52.05,51.9,51.93,72800.0,30.0206,30.0437,29.9571,29.9744,72800.0
2006-06-28 11:50:00,51.93,52.26,51.9,52.12,94000.0,29.9744,30.1649,29.9571,30.0841,94000.0
2006-06-28 12:00:00,52.1,52.17,52.0,52.06,45800.0,30.0725,30.1129,30.0148,30.0494,45800.0
2006-06-28 12:10:00,52.05,52.17,51.93,52.06,83700.0,30.0437,30.1129,29.9744,30.0494,83700.0
2006-06-28 12:20:00,52.08,52.25,52.06,52.17,55200.0,30.061,30.1591,30.0494,30.1129,55200.0
2006-06-28 12:30:00,52.23,52.25,52.1,52.1,54200.0,30.1476,30.1591,30.0725,30.0725,54200.0
2006-06-28 12:40:00,52.14,52.14,52.04,52.04,51700.0,30.0956,30.0956,30.0379,30.0379,51700.0
2006-06-28 12:50:00,52.05,52.33,52.04,52.32,89700.0,30.0437,30.2053,30.0379,30.1995,89700.0
2006-06-28 13:00:00,52.32,52.38,52.22,52.28,60900.0,30.1995,30.2341,30.1418,30.1764,60900.0
2006-06-28 13:10:00,52.28,52.6,52.26,52.53,127800.0,30.1764,30.3611,30.1649,30.3207,127800.0
2006-06-28 13:20:00,52.54,52.59,52.32,52.38,56100.0,30.3265,30.3554,30.1995,30.2341,56100.0
2006-06-28 13:30:00,52.39,52.39,52.11,52.12,66000.0,30.2399,30.2399,30.0783,30.0841,66000.0
2006-06-28 13:40:00,52.1,52.24,52.08,52.15,63300.0,30.0725,30.1533,30.061,30.1014,63300.0
2006-06-28 13:50:00,52.16,52.33,52.12,52.33,57800.0,30.1072,30.2053,30.0841,30.2053,57800.0
2006-06-28 14:00:00,52.36,52.54,52.35,52.4,108500.0,30.2226,30.3265,30.2168,30.2457,108500.0
2006-06-28 14:10:00,52.43,52.61,52.41,52.59,66800.0,30.263,30.3669,30.2515,30.3554,66800.0
2006-06-28 14:20:00,52.55,52.67,52.51,52.67,62300.0,30.3323,30.4015,30.3092,30.4015,62300.0
2006-06-28 14:30:00,52.69,52.95,52.67,52.87,144100.0,30.4131,30.5632,30.4015,30.517,144100.0
2006-06-28 14:40:00,52.87,53.07,52.78,52.88,78800.0,30.517,30.6324,30.465,30.5227,78800.0
2006-06-28 14:50:00,52.87,52.94,52.74,52.82,82900.0,30.517,30.5574,30.4419,30.4881,82900.0
2006-06-28 15:00:00,52.79,53.01,52.78,53.01,81700.0,30.4708,30.5978,30.465,30.5978,81700.0
2006-06-28 15:10:00,53.12,53.2,53.05,53.15,209600.0,30.6613,30.7075,30.6209,30.6786,209600.0
2006-06-28 15:20:00,53.15,53.19,52.96,53.03,97700.0,30.6786,30.7017,30.5689,30.6093,97700.0
2006-06-28 15:30:00,53.03,53.11,52.99,53.08,80100.0,30.6093,30.6555,30.5862,30.6382,80100.0
2006-06-28 15:40:00,53.09,53.11,52.8,52.81,140900.0,30.644,30.6555,30.4766,30.4823,140900.0
2006-06-28 15:50:00,52.81,52.9,52.75,52.89,152200.0,30.4823,30.5343,30.4477,30.5285,152200.0
2006-06-29 09:30:00,53.4,53.43,53.02,53.26,138500.0,30.8229,30.8402,30.6036,30.7421,138500.0
2006-06-29 09:40:00,53.26,53.4,53.17,53.25,158500.0,30.7421,30.8229,30.6901,30.7363,158500.0
2006-06-29 09:50:00,53.28,53.45,53.2,53.34,132300.0,30.7536,30.8518,30.7075,30.7883,132300.0
2006-06-29 10:00:00,53.34,53.47,53.2,53.36,159800.0,30.7883,30.8633,30.7075,30.7998,159800.0
2006-06-29 10:10:00,53.4,53.45,53.3,53.3,93900.0,30.8229,30.8518,30.7652,30.7652,93900.0
2006-06-29 10:20:00,53.31,53.32,53.15,53.3,102400.0,30.7709,30.7767,30.6786,30.7652,102400.0
2006-06-29 10:30:00,53.3,53.42,53.23,53.39,84600.0,30.7652,30.8344,30.7248,30.8171,84600.0
2006-06-29 10:40:00,53.4,53.61,53.3,53.51,214700.0,30.8229,30.9441,30.7652,30.8864,214700.0
2006-06-29 10:50:00,53.56,53.74,53.52,53.66,147400.0,30.9152,31.0191,30.8922,30.973,147400.0
2006-06-29 11:00:00,53.66,53.86,53.66,53.8,89600.0,30.973,31.0884,30.973,31.0538,89600.0
2006-06-29 11:10:00,53.8,53.84,53.63,53.65,78900.0,31.0538,31.0769,30.9557,30.9672,78900.0
2006-06-29 11:20:00,53.65,53.65,53.39,53.4,78800.0,30.9672,30.9672,30.8171,30.8229,78800.0
2006-06-29 11:30:00,53.43,53.51,53.36,53.4,97000.0,30.8402,30.8864,30.7998,30.8229,97000.0
2006-06-29 11:40:00,53.37,53.41,53.24,53.35,85200.0,30.8056,30.8287,30.7305,30.794,85200.0
2006-06-29 11:50:00,53.3,53.4,53.1,53.14,69800.0,30.7652,30.8229,30.6497,30.6728,69800.0
2006-06-29 12:00:00,53.13,53.14,52.97,53.0,91500.0,30.667,30.6728,30.5747,30.592,91500.0
2006-06-29 12:10:00,53.0,53.08,52.85,53.06,102900.0,30.592,30.6382,30.5054,30.6266,102900.0
2006-06-29 12:20:00,53.05,53.09,52.98,53.0,94600.0,30.6209,30.644,30.5805,30.592,94600.0
2006-06-29 12:30:00,53.0,53.01,52.81,52.97,122800.0,30.592,30.5978,30.4823,30.5747,122800.0
2006-06-29 12:40:00,52.97,52.97,52.76,52.76,61100.0,30.5747,30.5747,30.4535,30.4535,61100.0
2006-06-29 12:50:00,52.72,52.88,52.72,52.83,79300.0,30.4304,30.5227,30.4304,30.4939,79300.0
2006-06-29 13:00:00,52.85,52.87,52.71,52.86,70000.0,30.5054,30.517,30.4246,30.5112,70000.0
2006-06-29 13:10:00,52.86,52.96,52.72,52.73,61300.0,30.5112,30.5689,30.4304,30.4362,61300.0
2006-06-29 13:20:00,52.74,52.85,52.72,52.81,34000.0,30.4419,30.5054,30.4304,30.4823,34000.0
2006-06-29 13:30:00,52.81,52.94,52.81,52.84,46100.0,30.4823,30.5574,30.4823,30.4997,46100.0
2006-06-29 13:40:00,52.84,52.91,52.76,52.8,44200.0,30.4997,30.5401,30.4535,30.4766,44200.0
2006-06-29 13:50:00,52.8,52.88,52.76,52.81,59400.0,30.4766,30.5227,30.4535,30.4823,59400.0
2006-06-29 14:00:00,52.81,53.0,52.79,52.83,89400.0,30.4823,30.592,30.4708,30.4939,89400.0
2006-06-29 14:10:00,52.82,53.5,52.8,53.45,176800.0,30.4881,30.8806,30.4766,30.8518,176800.0
2006-06-29 14:20:00,53.49,53.7,53.25,53.31,179400.0,30.8748,30.9961,30.7363,30.7709,179400.0
2006-06-29 14:30:00,53.27,53.34,53.1,53.29,147700.0,30.7479,30.7883,30.6497,30.7594,147700.0
2006-06-29 14:40:00,53.3,53.51,53.28,53.45,179300.0,30.7652,30.8864,30.7536,30.8518,179300.0
2006-06-29 14:50:00,53.51,54.05,53.46,53.86,222900.0,30.8864,31.1981,30.8575,31.0884,222900.0
2006-06-29 15:00:00,53.85,54.27,53.81,54.26,181600.0,31.0826,31.3251,31.0596,31.3193,181600.0
2006-06-29 15:10:00,54.26,54.41,54.19,54.32,221800.0,31.3193,31.4059,31.2789,31.3539,221800.0
2006-06-29 15:20:00,54.33,54.8,54.3,54.74,194800.0,31.3597,31.631,31.3424,31.5964,194800.0
2006-06-29 15:30:00,54.74,54.8,54.56,54.67,178200.0,31.5964,31.631,31.4925,31.5559,178200.0
2006-06-29 15:40:00,54.67,54.89,54.67,54.79,176000.0,31.5559,31.6829,31.5559,31.6252,176000.0
2006-06-29 15:50:00,54.79,54.95,54.66,54.8,227600.0,31.6252,31.7176,31.5502,31.631,227600.0
2006-06-30 09:30:00,55.25,55.26,54.6,54.97,139100.0,31.8907,31.8965,31.5155,31.7291,139100.0
2006-06-30 09:40:00,55.0,55.07,54.64,54.64,170200.0,31.7464,31.7868,31.5386,31.5386,170200.0
2006-06-30 09:50:00,54.64,54.77,54.1,54.34,149000.0,31.5386,31.6137,31.2269,31.3655,149000.0
2006-06-30 10:00:00,54.29,54.4,54.11,54.23,84100.0,31.3366,31.4001,31.2327,31.302,84100.0
2006-06-30 10:10:00,54.21,54.28,54.14,54.14,98300.0,31.2904,31.3308,31.25,31.25,98300.0
2006-06-30 10:20:00,54.14,54.63,54.13,54.62,80900.0,31.25,31.5329,31.2443,31.5271,80900.0
2006-06-30 10:30:00,54.62,54.66,54.42,54.62,101300.0,31.5271,31.5502,31.4116,31.5271,101300.0
2006-06-30 10:40:00,54.66,54.66,54.34,54.41,80000.0,31.5502,31.5502,31.3655,31.4059,80000.0
2006-06-30 10:50:00,54.4,54.72,54.4,54.65,71700.0,31.4001,31.5848,31.4001,31.5444,71700.0
2006-06-30 11:00:00,54.65,54.73,54.51,54.58,132900.0,31.5444,31.5906,31.4636,31.504,132900.0
2006-06-30 11:10:00,54.59,54.87,54.52,54.7,59400.0,31.5098,31.6714,31.4694,31.5733,59400.0
2006-06-30 11:20:00,54.71,54.89,54.63,54.77,97000.0,31.579,31.6829,31.5329,31.6137,97000.0
2006-06-30 11:30:00,54.77,54.77,54.56,54.59,74400.0,31.6137,31.6137,31.4925,31.5098,74400.0
2006-06-30 11:40:00,54.62,54.86,54.62,54.8,65200.0,31.5271,31.6656,31.5271,31.631,65200.0
2006-06-30 11:50:00,54.79,54.85,54.67,54.82,43200.0,31.6252,31.6598,31.5559,31.6425,43200.0
2006-06-30 12:00:00,54.84,54.87,54.69,54.77,37500.0,31.6541,31.6714,31.5675,31.6137,37500.0
2006-06-30 12:10:00,54.77,54.8,54.55,54.6,25500.0,31.6137,31.631,31.4867,31.5155,25500.0
2006-06-30 12:20:00,54.58,54.6,54.51,54.6,73300.0,31.504,31.5155,31.4636,31.5155,73300.0
2006-06-30 12:30:00,54.6,54.65,54.52,54.57,45700.0,31.5155,31.5444,31.4694,31.4982,45700.0
2006-06-30 12:40:00,54.55,54.6,54.41,54.41,45500.0,31.4867,31.5155,31.4059,31.4059,45500.0
2006-06-30 12:50:00,54.41,54.57,54.33,54.47,49100.0,31.4059,31.4982,31.3597,31.4405,49100.0
2006-06-30 13:00:00,54.48,54.5,54.37,54.41,35900.0,31.4463,31.4578,31.3828,31.4059,35900.0
2006-06-30 13:10:00,54.39,54.41,54.21,54.23,49300.0,31.3943,31.4059,31.2904,31.302,49300.0
2006-06-30 13:20:00,54.23,54.23,54.08,54.11,56400.0,31.302,31.302,31.2154,31.2327,56400.0
2006-06-30 13:30:00,54.1,54.28,54.06,54.24,46000.0,31.2269,31.3308,31.2039,31.3077,46000.0
2006-06-30 13:40:00,54.24,54.31,54.15,54.31,35100.0,31.3077,31.3482,31.2558,31.3482,35100.0
2006-06-30 13:50:00,54.32,54.5,54.32,54.4,47500.0,31.3539,31.4578,31.3539,31.4001,47500.0
2006-06-30 14:00:00,54.39,54.62,54.29,54.53,50900.0,31.3943,31.5271,31.3366,31.4751,50900.0
2006-06-30 14:10:00,54.54,54.6,54.37,54.37,121400.0,31.4809,31.5155,31.3828,31.3828,121400.0
2006-06-30 14:20:00,54.39,54.58,54.34,54.57,93500.0,31.3943,31.504,31.3655,31.4982,93500.0
2006-06-30 14:30:00,54.55,54.56,54.4,54.47,89100.0,31.4867,31.4925,31.4001,31.4405,89100.0
2006-06-30 14:40:00,54.46,54.49,54.36,54.42,89800.0,31.4347,31.4521,31.377,31.4116,89800.0
2006-06-30 14:50:00,54.4,54.77,54.4,54.72,115000.0,31.4001,31.6137,31.4001,31.5848,115000.0
2006-06-30 15:00:00,54.75,54.86,54.7,54.84,82100.0,31.6021,31.6656,31.5733,31.6541,82100.0
2006-06-30 15:10:00,54.83,54.86,54.57,54.63,54800.0,31.6483,31.6656,31.4982,31.5329,54800.0
2006-06-30 15:20:00,54.64,54.68,54.22,54.22,135900.0,31.5386,31.5617,31.2962,31.2962,135900.0
2006-06-30 15:30:00,54.21,54.23,54.08,54.09,181700.0,31.2904,31.302,31.2154,31.2212,181700.0
2006-06-30 15:40:00,54.1,54.17,54.0,54.1,179900.0,31.2269,31.2673,31.1692,31.2269,179900.0
2006-06-30 15:50:00,54.1,54.41,54.1,54.33,228000.0,31.2269,31.4059,31.2269,31.3597,228000.0
2006-07-03 09:30:00,55.5,55.56,54.91,55.02,186200.0,32.035,32.0697,31.6945,31.758,186200.0
2006-07-03 09:40:00,54.96,55.38,54.96,55.36,138800.0,31.7233,31.9658,31.7233,31.9542,138800.0
2006-07-03 09:50:00,55.36,55.7,55.36,55.43,151300.0,31.9542,32.1505,31.9542,31.9946,151300.0
2006-07-03 10:00:00,55.43,55.48,55.1,55.45,117700.0,31.9946,32.0235,31.8041,32.0062,117700.0
2006-07-03 10:10:00,55.48,55.54,55.23,55.25,162500.0,32.0235,32.0581,31.8792,31.8907,162500.0
2006-07-03 10:20:00,55.25,55.31,55.16,55.27,96200.0,31.8907,31.9254,31.8388,31.9023,96200.0
2006-07-03 10:30:00,55.24,55.52,55.24,55.51,101800.0,31.885,32.0466,31.885,32.0408,101800.0
2006-07-03 10:40:00,55.5,55.52,55.36,55.45,111100.0,32.035,32.0466,31.9542,32.0062,111100.0
2006-07-03 10:50:00,55.45,55.52,55.42,55.49,106100.0,32.0062,32.0466,31.9889,32.0293,106100.0
2006-07-03 11:00:00,55.48,55.52,55.4,55.46,72800.0,32.0235,32.0466,31.9773,32.0119,72800.0
2006-07-03 11:10:00,55.46,55.54,55.41,55.52,90000.0,32.0119,32.0581,31.9831,32.0466,90000.0
2006-07-03 11:20:00,55.52,55.6,55.48,55.55,92800.0,32.0466,32.0928,32.0235,32.0639,92800.0
2006-07-03 11:30:00,55.54,55.54,55.44,55.54,81900.0,32.0581,32.0581,32.0004,32.0581,81900.0
2006-07-03 11:40:00,55.55,55.64,55.51,55.64,103100.0,32.0639,32.1158,32.0408,32.1158,103100.0
2006-07-03 11:50:00,55.64,55.64,55.53,55.55,68800.0,32.1158,32.1158,32.0523,32.0639,68800.0
2006-07-03 12:00:00,55.54,55.65,55.54,55.6,75300.0,32.0581,32.1216,32.0581,32.0928,75300.0
2006-07-03 12:10:00,55.6,55.65,55.57,55.62,63200.0,32.0928,32.1216,32.0754,32.1043,63200.0
2006-07-03 12:20:00,55.62,55.72,55.6,55.69,91200.0,32.1043,32.162,32.0928,32.1447,91200.0
2006-07-03 12:30:00,55.68,55.78,55.67,55.76,76900.0,32.1389,32.1966,32.1332,32.1851,76900.0
2006-07-03 12:40:00,55.78,55.88,55.76,55.79,120300.0,32.1966,32.2544,32.1851,32.2024,120300.0
2006-07-03 12:50:00,55.79,55.93,55.77,55.91,112100.0,32.2024,32.2832,32.1909,32.2717,112100.0
2006-07-03 13:00:00,55.9,55.94,55.9,55.94,33200.0,32.2659,32.289,32.2659,32.289,33200.0
2006-07-03 13:10:00,55.94,55.94,55.94,55.94,0.0,32.289,32.289,32.289,32.289,0.0
2006-07-03 13:20:00,54.99,54.99,54.99,54.99,200.0,31.7407,31.7407,31.7407,31.7407,200.0
2006-07-03 13:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 13:40:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 13:50:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:00:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:10:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:20:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:40:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 14:50:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:00:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:10:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:20:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:30:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:40:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-03 15:50:00,54.99,54.99,54.99,54.99,0.0,31.7407,31.7407,31.7407,31.7407,0.0
2006-07-05 09:30:00,55.2,55.37,54.5,54.55,154800.0,31.8619,31.96,31.4578,31.4867,154800.0
2006-07-05 09:40:00,54.55,54.61,54.13,54.29,121500.0,31.4867,31.5213,31.2443,31.3366,121500.0
2006-07-05 09:50:00,54.3,54.35,54.15,54.25,162200.0,31.3424,31.3712,31.2558,31.3135,162200.0
2006-07-05 10:00:00,54.24,54.39,53.72,53.86,128900.0,31.3077,31.3943,31.0076,31.0884,128900.0
2006-07-05 10:10:00,53.85,54.0,53.72,53.79,130200.0,31.0826,31.1692,31.0076,31.048,130200.0
2006-07-05 10:20:00,53.79,54.19,53.79,54.11,113100.0,31.048,31.2789,31.048,31.2327,113100.0
2006-07-05 10:30:00,54.09,54.11,53.75,53.9,66100.0,31.2212,31.2327,31.0249,31.1115,66100.0
2006-07-05 10:40:00,53.93,54.0,53.6,53.61,85300.0,31.1288,31.1692,30.9383,30.9441,85300.0
2006-07-05 10:50:00,53.59,53.6,53.22,53.35,97600.0,30.9326,30.9383,30.719,30.794,97600.0
2006-07-05 11:00:00,53.35,53.66,53.35,53.52,108200.0,30.794,30.973,30.794,30.8922,108200.0
2006-07-05 11:10:00,53.52,53.52,53.25,53.27,74000.0,30.8922,30.8922,30.7363,30.7479,74000.0
2006-07-05 11:20:00,53.26,53.3,53.11,53.2,96100.0,30.7421,30.7652,30.6555,30.7075,96100.0
2006-07-05 11:30:00,53.21,53.79,53.21,53.79,69300.0,30.7132,31.048,30.7132,31.048,69300.0
2006-07-05 11:40:00,53.8,53.93,53.77,53.82,59100.0,31.0538,31.1288,31.0365,31.0653,59100.0
2006-07-05 11:50:00,53.82,54.09,53.67,54.04,75700.0,31.0653,31.2212,30.9787,31.1923,75700.0
2006-07-05 12:00:00,54.04,54.24,53.97,54.07,91300.0,31.1923,31.3077,31.1519,31.2096,91300.0
2006-07-05 12:10:00,54.03,54.3,54.03,54.27,59300.0,31.1865,31.3424,31.1865,31.3251,59300.0
2006-07-05 12:20:00,54.23,54.29,54.16,54.27,89200.0,31.302,31.3366,31.2616,31.3251,89200.0
2006-07-05 12:30:00,54.28,54.32,54.02,54.09,63400.0,31.3308,31.3539,31.1808,31.2212,63400.0
2006-07-05 12:40:00,54.1,54.24,54.04,54.24,37200.0,31.2269,31.3077,31.1923,31.3077,37200.0
2006-07-05 12:50:00,54.24,54.33,54.24,54.28,49200.0,31.3077,31.3597,31.3077,31.3308,49200.0
2006-07-05 13:00:00,54.29,54.33,54.08,54.23,59900.0,31.3366,31.3597,31.2154,31.302,59900.0
2006-07-05 13:10:00,54.2,54.46,54.07,54.46,77600.0,31.2847,31.4347,31.2096,31.4347,77600.0
2006-07-05 13:20:00,54.46,54.55,54.27,54.28,104600.0,31.4347,31.4867,31.3251,31.3308,104600.0
2006-07-05 13:30:00,54.28,54.53,54.26,54.42,150400.0,31.3308,31.4751,31.3193,31.4116,150400.0
2006-07-05 13:40:00,54.43,54.53,54.21,54.24,153600.0,31.4174,31.4751,31.2904,31.3077,153600.0
2006-07-05 13:50:00,54.24,54.27,53.95,54.0,76800.0,31.3077,31.3251,31.1404,31.1692,76800.0
2006-07-05 14:00:00,53.99,54.26,53.97,54.06,77300.0,31.1634,31.3193,31.1519,31.2039,77300.0
2006-07-05 14:10:00,54.08,54.1,53.96,54.02,64400.0,31.2154,31.2269,31.1461,31.1808,64400.0
2006-07-05 14:20:00,54.02,54.26,54.02,54.18,68400.0,31.1808,31.3193,31.1808,31.2731,68400.0
2006-07-05 14:30:00,54.2,54.62,54.17,54.35,93600.0,31.2847,31.5271,31.2673,31.3712,93600.0
2006-07-05 14:40:00,54.35,54.47,54.27,54.3,75500.0,31.3712,31.4405,31.3251,31.3424,75500.0
2006-07-05 14:50:00,54.3,54.4,54.3,54.34,50600.0,31.3424,31.4001,31.3424,31.3655,50600.0
2006-07-05 15:00:00,54.35,54.39,54.21,54.21,63200.0,31.3712,31.3943,31.2904,31.2904,63200.0
2006-07-05 15:10:00,54.22,54.33,54.17,54.19,73400.0,31.2962,31.3597,31.2673,31.2789,73400.0
2006-07-05 15:20:00,54.19,54.19,53.98,54.05,96100.0,31.2789,31.2789,31.1577,31.1981,96100.0
2006-07-05 15:30:00,54.05,54.2,53.93,54.01,114300.0,31.1981,31.2847,31.1288,31.175,114300.0
2006-07-05 15:40:00,54.02,54.24,54.01,54.21,108100.0,31.1808,31.3077,31.175,31.2904,108100.0
2006-07-05 15:50:00,54.21,54.28,54.01,54.02,147800.0,31.2904,31.3308,31.175,31.1808,147800.0
2006-07-06 09:30:00,54.21,54.71,54.14,54.38,123400.0,31.2904,31.579,31.25,31.3886,123400.0
2006-07-06 09:40:00,54.34,54.54,54.06,54.16,151000.0,31.3655,31.4809,31.2039,31.2616,151000.0
2006-07-06 09:50:00,54.19,54.36,54.1,54.35,81700.0,31.2789,31.377,31.2269,31.3712,81700.0
2006-07-06 10:00:00,54.35,54.5,53.75,53.91,208100.0,31.3712,31.4578,31.0249,31.1173,208100.0
2006-07-06 10:10:00,53.9,54.18,53.79,54.11,156700.0,31.1115,31.2731,31.048,31.2327,156700.0
2006-07-06 10:20:00,54.11,54.14,54.0,54.05,119600.0,31.2327,31.25,31.1692,31.1981,119600.0
2006-07-06 10:30:00,54.07,54.13,54.0,54.07,79200.0,31.2096,31.2443,31.1692,31.2096,79200.0
2006-07-06 10:40:00,54.05,54.11,54.0,54.03,59200.0,31.1981,31.2327,31.1692,31.1865,59200.0
2006-07-06 10:50:00,54.03,54.13,54.0,54.09,73300.0,31.1865,31.2443,31.1692,31.2212,73300.0
2006-07-06 11:00:00,54.13,54.15,53.92,54.0,80400.0,31.2443,31.2558,31.123,31.1692,80400.0
2006-07-06 11:10:00,54.0,54.0,53.96,53.98,65200.0,31.1692,31.1692,31.1461,31.1577,65200.0
2006-07-06 11:20:00,53.97,54.0,53.92,53.99,53600.0,31.1519,31.1692,31.123,31.1634,53600.0
2006-07-06 11:30:00,54.0,54.1,53.95,54.0,59200.0,31.1692,31.2269,31.1404,31.1692,59200.0
2006-07-06 11:40:00,54.02,54.02,53.91,53.94,42100.0,31.1808,31.1808,31.1173,31.1346,42100.0
2006-07-06 11:50:00,53.94,53.94,53.77,53.77,42600.0,31.1346,31.1346,31.0365,31.0365,42600.0
2006-07-06 12:00:00,53.76,53.87,53.7,53.84,59800.0,31.0307,31.0942,30.9961,31.0769,59800.0
2006-07-06 12:10:00,53.84,53.86,53.51,53.59,88600.0,31.0769,31.0884,30.8864,30.9326,88600.0
2006-07-06 12:20:00,53.59,53.59,53.44,53.49,100500.0,30.9326,30.9326,30.846,30.8748,100500.0
2006-07-06 12:30:00,53.49,53.49,53.36,53.37,52000.0,30.8748,30.8748,30.7998,30.8056,52000.0
2006-07-06 12:40:00,53.37,53.38,53.25,53.31,61200.0,30.8056,30.8114,30.7363,30.7709,61200.0
2006-07-06 12:50:00,53.3,53.42,53.24,53.35,112200.0,30.7652,30.8344,30.7305,30.794,112200.0
2006-07-06 13:00:00,53.36,53.41,53.23,53.38,63800.0,30.7998,30.8287,30.7248,30.8114,63800.0
2006-07-06 13:10:00,53.39,53.43,53.35,53.39,51500.0,30.8171,30.8402,30.794,30.8171,51500.0
2006-07-06 13:20:00,53.4,53.51,53.4,53.48,29000.0,30.8229,30.8864,30.8229,30.8691,29000.0
2006-07-06 13:30:00,53.48,53.58,53.46,53.58,40800.0,30.8691,30.9268,30.8575,30.9268,40800.0
2006-07-06 13:40:00,53.6,53.85,53.59,53.74,79400.0,30.9383,31.0826,30.9326,31.0191,79400.0
2006-07-06 13:50:00,53.73,53.77,53.54,53.57,69500.0,31.0134,31.0365,30.9037,30.921,69500.0
2006-07-06 14:00:00,53.56,53.58,53.23,53.25,105600.0,30.9152,30.9268,30.7248,30.7363,105600.0
2006-07-06 14:10:00,53.25,53.26,53.03,53.04,149400.0,30.7363,30.7421,30.6093,30.6151,149400.0
2006-07-06 14:20:00,53.08,53.19,53.04,53.15,60600.0,30.6382,30.7017,30.6151,30.6786,60600.0
2006-07-06 14:30:00,53.15,53.21,53.03,53.17,87500.0,30.6786,30.7132,30.6093,30.6901,87500.0
2006-07-06 14:40:00,53.17,53.36,53.06,53.25,63000.0,30.6901,30.7998,30.6266,30.7363,63000.0
2006-07-06 14:50:00,53.25,53.45,53.22,53.27,62600.0,30.7363,30.8518,30.719,30.7479,62600.0
2006-07-06 15:00:00,53.24,53.4,53.18,53.37,70600.0,30.7305,30.8229,30.6959,30.8056,70600.0
2006-07-06 15:10:00,53.39,53.41,53.18,53.19,70500.0,30.8171,30.8287,30.6959,30.7017,70500.0
2006-07-06 15:20:00,53.19,53.45,53.18,53.27,67700.0,30.7017,30.8518,30.6959,30.7479,67700.0
2006-07-06 15:30:00,53.28,53.37,53.2,53.3,63200.0,30.7536,30.8056,30.7075,30.7652,63200.0
2006-07-06 15:40:00,53.32,53.5,53.31,53.44,123900.0,30.7767,30.8806,30.7709,30.846,123900.0
2006-07-06 15:50:00,53.44,53.52,53.39,53.41,95900.0,30.846,30.8922,30.8171,30.8287,95900.0
2006-07-07 09:30:00,53.01,53.23,52.85,53.11,114000.0,30.5978,30.7248,30.5054,30.6555,114000.0
2006-07-07 09:40:00,53.13,53.78,53.13,53.32,97100.0,30.667,31.0422,30.667,30.7767,97100.0
2006-07-07 09:50:00,53.32,53.57,53.24,53.54,119300.0,30.7767,30.921,30.7305,30.9037,119300.0
2006-07-07 10:00:00,53.54,54.05,53.5,54.04,139600.0,30.9037,31.1981,30.8806,31.1923,139600.0
2006-07-07 10:10:00,54.04,54.26,54.04,54.08,168900.0,31.1923,31.3193,31.1923,31.2154,168900.0
2006-07-07 10:20:00,54.07,54.17,53.91,54.09,84200.0,31.2096,31.2673,31.1173,31.2212,84200.0
2006-07-07 10:30:00,54.1,54.14,53.83,53.99,87100.0,31.2269,31.25,31.0711,31.1634,87100.0
2006-07-07 10:40:00,53.99,54.39,53.99,54.32,124400.0,31.1634,31.3943,31.1634,31.3539,124400.0
2006-07-07 10:50:00,54.35,54.41,54.28,54.31,62100.0,31.3712,31.4059,31.3308,31.3482,62100.0
2006-07-07 11:00:00,54.31,54.54,53.83,54.48,102000.0,31.3482,31.4809,31.0711,31.4463,102000.0
2006-07-07 11:10:00,54.45,54.64,54.45,54.58,68100.0,31.429,31.5386,31.429,31.504,68100.0
2006-07-07 11:20:00,54.6,54.64,54.52,54.6,71700.0,31.5155,31.5386,31.4694,31.5155,71700.0
2006-07-07 11:30:00,54.6,54.94,54.54,54.89,102700.0,31.5155,31.7118,31.4809,31.6829,102700.0
2006-07-07 11:40:00,54.85,55.04,54.85,54.89,99700.0,31.6598,31.7695,31.6598,31.6829,99700.0
2006-07-07 11:50:00,54.88,54.98,54.75,54.75,63600.0,31.6772,31.7349,31.6021,31.6021,63600.0
2006-07-07 12:00:00,54.74,54.82,54.67,54.75,46500.0,31.5964,31.6425,31.5559,31.6021,46500.0
2006-07-07 12:10:00,54.75,54.81,54.67,54.73,45300.0,31.6021,31.6368,31.5559,31.5906,45300.0
2006-07-07 12:20:00,54.73,54.9,54.71,54.9,60600.0,31.5906,31.6887,31.579,31.6887,60600.0
2006-07-07 12:30:00,54.89,54.94,54.65,54.66,60400.0,31.6829,31.7118,31.5444,31.5502,60400.0
2006-07-07 12:40:00,54.68,54.74,54.58,54.68,44200.0,31.5617,31.5964,31.504,31.5617,44200.0
2006-07-07 12:50:00,54.67,54.72,54.5,54.56,53100.0,31.5559,31.5848,31.4578,31.4925,53100.0
2006-07-07 13:00:00,54.56,54.63,54.41,54.44,61000.0,31.4925,31.5329,31.4059,31.4232,61000.0
2006-07-07 13:10:00,54.43,54.43,54.12,54.24,70500.0,31.4174,31.4174,31.2385,31.3077,70500.0
2006-07-07 13:20:00,54.24,54.42,54.24,54.31,36400.0,31.3077,31.4116,31.3077,31.3482,36400.0
2006-07-07 13:30:00,54.31,54.4,54.17,54.32,41500.0,31.3482,31.4001,31.2673,31.3539,41500.0
2006-07-07 13:40:00,54.32,54.44,54.2,54.36,35200.0,31.3539,31.4232,31.2847,31.377,35200.0
2006-07-07 13:50:00,54.38,54.4,54.31,54.33,20100.0,31.3886,31.4001,31.3482,31.3597,20100.0
2006-07-07 14:00:00,54.36,54.61,54.31,54.54,62300.0,31.377,31.5213,31.3482,31.4809,62300.0
2006-07-07 14:10:00,54.54,54.61,54.49,54.51,56500.0,31.4809,31.5213,31.4521,31.4636,56500.0
2006-07-07 14:20:00,54.52,54.54,54.45,54.47,35500.0,31.4694,31.4809,31.429,31.4405,35500.0
2006-07-07 14:30:00,54.47,54.52,54.28,54.28,46900.0,31.4405,31.4694,31.3308,31.3308,46900.0
2006-07-07 14:40:00,54.29,54.3,53.89,54.16,114700.0,31.3366,31.3424,31.1057,31.2616,114700.0
2006-07-07 14:50:00,54.14,54.2,53.81,53.88,88300.0,31.25,31.2847,31.0596,31.1,88300.0
2006-07-07 15:00:00,53.9,54.14,53.84,54.06,74500.0,31.1115,31.25,31.0769,31.2039,74500.0
2006-07-07 15:10:00,54.06,54.12,53.86,54.01,76000.0,31.2039,31.2385,31.0884,31.175,76000.0
2006-07-07 15:20:00,54.01,54.03,53.66,53.89,113300.0,31.175,31.1865,30.973,31.1057,113300.0
2006-07-07 15:30:00,53.88,54.0,53.85,54.0,98500.0,31.1,31.1692,31.0826,31.1692,98500.0
2006-07-07 15:40:00,54.0,54.18,53.98,54.07,73300.0,31.1692,31.2731,31.1577,31.2096,73300.0
2006-07-07 15:50:00,54.08,54.18,54.05,54.13,102500.0,31.2154,31.2731,31.1981,31.2443,102500.0
2006-07-10 09:30:00,54.6,54.6,54.3,54.32,216300.0,31.5155,31.5155,31.3424,31.3539,216300.0
2006-07-10 09:40:00,54.34,54.56,53.74,53.77,128700.0,31.3655,31.4925,31.0191,31.0365,128700.0
2006-07-10 09:50:00,53.76,53.78,53.06,53.61,136100.0,31.0307,31.0422,30.6266,30.9441,136100.0
2006-07-10 10:00:00,53.61,54.16,53.52,54.14,129000.0,30.9441,31.2616,30.8922,31.25,129000.0
2006-07-10 10:10:00,54.16,54.32,53.96,54.28,104900.0,31.2616,31.3539,31.1461,31.3308,104900.0
2006-07-10 10:20:00,54.28,54.75,54.28,54.46,173200.0,31.3308,31.6021,31.3308,31.4347,173200.0
2006-07-10 10:30:00,54.52,54.59,54.16,54.21,81300.0,31.4694,31.5098,31.2616,31.2904,81300.0
2006-07-10 10:40:00,54.23,54.58,54.2,54.55,112600.0,31.302,31.504,31.2847,31.4867,112600.0
2006-07-10 10:50:00,54.55,54.65,54.47,54.63,73700.0,31.4867,31.5444,31.4405,31.5329,73700.0
2006-07-10 11:00:00,54.6,54.7,54.47,54.64,63800.0,31.5155,31.5733,31.4405,31.5386,63800.0
2006-07-10 11:10:00,54.64,54.94,54.64,54.88,54600.0,31.5386,31.7118,31.5386,31.6772,54600.0
2006-07-10 11:20:00,54.85,55.22,54.8,55.06,140300.0,31.6598,31.8734,31.631,31.7811,140300.0
2006-07-10 11:30:00,55.05,55.09,54.78,54.84,85700.0,31.7753,31.7984,31.6194,31.6541,85700.0
2006-07-10 11:40:00,54.84,54.95,54.83,54.91,87800.0,31.6541,31.7176,31.6483,31.6945,87800.0
2006-07-10 11:50:00,54.94,54.95,54.73,54.73,91000.0,31.7118,31.7176,31.5906,31.5906,91000.0
2006-07-10 12:00:00,54.7,54.76,54.61,54.71,95200.0,31.5733,31.6079,31.5213,31.579,95200.0
2006-07-10 12:10:00,54.71,55.02,54.68,54.99,65700.0,31.579,31.758,31.5617,31.7407,65700.0
2006-07-10 12:20:00,54.98,55.0,54.77,54.81,56100.0,31.7349,31.7464,31.6137,31.6368,56100.0
2006-07-10 12:30:00,54.78,54.92,54.77,54.86,31100.0,31.6194,31.7003,31.6137,31.6656,31100.0
2006-07-10 12:40:00,54.85,54.93,54.79,54.88,31800.0,31.6598,31.706,31.6252,31.6772,31800.0
2006-07-10 12:50:00,54.89,54.99,54.88,54.99,56800.0,31.6829,31.7407,31.6772,31.7407,56800.0
2006-07-10 13:00:00,54.98,55.03,54.86,54.87,67700.0,31.7349,31.7637,31.6656,31.6714,67700.0
2006-07-10 13:10:00,54.82,54.87,54.76,54.8,59900.0,31.6425,31.6714,31.6079,31.631,59900.0
2006-07-10 13:20:00,54.8,54.91,54.77,54.88,47600.0,31.631,31.6945,31.6137,31.6772,47600.0
2006-07-10 13:30:00,54.89,54.89,54.75,54.75,43900.0,31.6829,31.6829,31.6021,31.6021,43900.0
2006-07-10 13:40:00,54.76,54.93,54.66,54.9,65400.0,31.6079,31.706,31.5502,31.6887,65400.0
2006-07-10 13:50:00,54.9,54.94,54.81,54.82,50400.0,31.6887,31.7118,31.6368,31.6425,50400.0
2006-07-10 14:00:00,54.82,54.97,54.77,54.78,64700.0,31.6425,31.7291,31.6137,31.6194,64700.0
2006-07-10 14:10:00,54.78,54.92,54.76,54.92,27900.0,31.6194,31.7003,31.6079,31.7003,27900.0
2006-07-10 14:20:00,54.93,55.06,54.85,54.88,83500.0,31.706,31.7811,31.6598,31.6772,83500.0
2006-07-10 14:30:00,54.91,54.95,54.81,54.91,56300.0,31.6945,31.7176,31.6368,31.6945,56300.0
2006-07-10 14:40:00,54.92,54.94,54.64,54.74,95100.0,31.7003,31.7118,31.5386,31.5964,95100.0
2006-07-10 14:50:00,54.74,54.79,54.7,54.73,70000.0,31.5964,31.6252,31.5733,31.5906,70000.0
2006-07-10 15:00:00,54.72,54.81,54.64,54.68,70000.0,31.5848,31.6368,31.5386,31.5617,70000.0
2006-07-10 15:10:00,54.68,54.8,54.66,54.8,89400.0,31.5617,31.631,31.5502,31.631,89400.0
2006-07-10 15:20:00,54.8,55.08,54.8,55.04,113000.0,31.631,31.7926,31.631,31.7695,113000.0
2006-07-10 15:30:00,55.04,55.06,54.95,54.97,107400.0,31.7695,31.7811,31.7176,31.7291,107400.0
2006-07-10 15:40:00,54.97,55.15,54.95,55.11,105100.0,31.7291,31.833,31.7176,31.8099,105100.0
2006-07-10 15:50:00,55.13,55.14,55.0,55.0,148200.0,31.8215,31.8272,31.7464,31.7464,148200.0
2006-07-11 09:30:00,54.65,55.25,54.04,54.34,82000.0,31.5444,31.8907,31.1923,31.3655,82000.0
2006-07-11 09:40:00,54.49,54.49,54.14,54.45,250500.0,31.4521,31.4521,31.25,31.429,250500.0
2006-07-11 09:50:00,54.46,54.81,54.36,54.43,181200.0,31.4347,31.6368,31.377,31.4174,181200.0
2006-07-11 10:00:00,54.42,54.45,54.15,54.33,171300.0,31.4116,31.429,31.2558,31.3597,171300.0
2006-07-11 10:10:00,54.31,54.57,54.2,54.57,144200.0,31.3482,31.4982,31.2847,31.4982,144200.0
2006-07-11 10:20:00,54.57,54.57,54.24,54.24,81300.0,31.4982,31.4982,31.3077,31.3077,81300.0
2006-07-11 10:30:00,54.24,54.24,53.7,53.78,115300.0,31.3077,31.3077,30.9961,31.0422,115300.0
2006-07-11 10:40:00,53.74,53.83,53.34,53.63,147200.0,31.0191,31.0711,30.7883,30.9557,147200.0
2006-07-11 10:50:00,53.63,53.72,53.55,53.64,151800.0,30.9557,31.0076,30.9095,30.9614,151800.0
2006-07-11 11:00:00,53.65,53.79,53.54,53.65,90700.0,30.9672,31.048,30.9037,30.9672,90700.0
2006-07-11 11:10:00,53.65,53.7,53.38,53.54,107100.0,30.9672,30.9961,30.8114,30.9037,107100.0
2006-07-11 11:20:00,53.54,53.65,53.44,53.65,150600.0,30.9037,30.9672,30.846,30.9672,150600.0
2006-07-11 11:30:00,53.66,53.92,53.64,53.85,135500.0,30.973,31.123,30.9614,31.0826,135500.0
2006-07-11 11:40:00,53.79,53.79,53.64,53.74,58900.0,31.048,31.048,30.9614,31.0191,58900.0
2006-07-11 11:50:00,53.73,53.75,53.5,53.5,89000.0,31.0134,31.0249,30.8806,30.8806,89000.0
2006-07-11 12:00:00,53.49,53.6,53.45,53.58,65800.0,30.8748,30.9383,30.8518,30.9268,65800.0
2006-07-11 12:10:00,53.58,53.9,53.55,53.9,77800.0,30.9268,31.1115,30.9095,31.1115,77800.0
2006-07-11 12:20:00,53.88,53.98,53.88,53.88,75800.0,31.1,31.1577,31.1,31.1,75800.0
2006-07-11 12:30:00,53.89,53.91,53.79,53.84,28800.0,31.1057,31.1173,31.048,31.0769,28800.0
2006-07-11 12:40:00,53.86,53.86,53.57,53.66,28100.0,31.0884,31.0884,30.921,30.973,28100.0
2006-07-11 12:50:00,53.66,53.66,53.45,53.46,57400.0,30.973,30.973,30.8518,30.8575,57400.0
2006-07-11 13:00:00,53.46,53.62,53.46,53.59,56500.0,30.8575,30.9499,30.8575,30.9326,56500.0
2006-07-11 13:10:00,53.57,53.79,53.54,53.79,48900.0,30.921,31.048,30.9037,31.048,48900.0
2006-07-11 13:20:00,53.77,53.95,53.76,53.92,25700.0,31.0365,31.1404,31.0307,31.123,25700.0
2006-07-11 13:30:00,53.94,53.95,53.68,53.71,66200.0,31.1346,31.1404,30.9845,31.0018,66200.0
2006-07-11 13:40:00,53.7,53.81,53.68,53.79,52600.0,30.9961,31.0596,30.9845,31.048,52600.0
2006-07-11 13:50:00,53.8,53.93,53.77,53.77,100900.0,31.0538,31.1288,31.0365,31.0365,100900.0
2006-07-11 14:00:00,53.77,53.85,53.62,53.85,81300.0,31.0365,31.0826,30.9499,31.0826,81300.0
2006-07-11 14:10:00,53.88,53.97,53.77,53.83,180100.0,31.1,31.1519,31.0365,31.0711,180100.0
2006-07-11 14:20:00,53.84,53.87,53.73,53.73,149200.0,31.0769,31.0942,31.0134,31.0134,149200.0
2006-07-11 14:30:00,53.73,53.81,53.58,53.61,108800.0,31.0134,31.0596,30.9268,30.9441,108800.0
2006-07-11 14:40:00,53.61,53.68,53.53,53.64,85000.0,30.9441,30.9845,30.8979,30.9614,85000.0
2006-07-11 14:50:00,53.64,53.69,53.49,53.58,82800.0,30.9614,30.9903,30.8748,30.9268,82800.0
2006-07-11 15:00:00,53.59,53.77,53.56,53.77,92000.0,30.9326,31.0365,30.9152,31.0365,92000.0
2006-07-11 15:10:00,53.76,54.08,53.76,54.06,119200.0,31.0307,31.2154,31.0307,31.2039,119200.0
2006-07-11 15:20:00,54.06,54.35,54.06,54.21,115700.0,31.2039,31.3712,31.2039,31.2904,115700.0
2006-07-11 15:30:00,54.2,54.58,54.16,54.55,99700.0,31.2847,31.504,31.2616,31.4867,99700.0
2006-07-11 15:40:00,54.57,54.62,54.46,54.48,100500.0,31.4982,31.5271,31.4347,31.4463,100500.0
2006-07-11 15:50:00,54.48,54.57,54.47,54.54,112000.0,31.4463,31.4982,31.4405,31.4809,112000.0
2006-07-12 09:30:00,54.35,55.15,54.32,55.08,128900.0,31.3712,31.833,31.3539,31.7926,128900.0
2006-07-12 09:40:00,55.04,55.25,54.85,55.25,132300.0,31.7695,31.8907,31.6598,31.8907,132300.0
2006-07-12 09:50:00,55.25,55.46,55.22,55.38,100500.0,31.8907,32.0119,31.8734,31.9658,100500.0
2006-07-12 10:00:00,55.35,55.35,55.02,55.25,124100.0,31.9485,31.9485,31.758,31.8907,124100.0
2006-07-12 10:10:00,55.24,55.27,55.07,55.13,45300.0,31.885,31.9023,31.7868,31.8215,45300.0
2006-07-12 10:20:00,55.15,55.15,54.74,54.9,83900.0,31.833,31.833,31.5964,31.6887,83900.0
2006-07-12 10:30:00,54.89,55.1,54.71,54.8,89000.0,31.6829,31.8041,31.579,31.631,89000.0
2006-07-12 10:40:00,54.81,54.82,54.56,54.62,63000.0,31.6368,31.6425,31.4925,31.5271,63000.0
2006-07-12 10:50:00,54.59,54.62,54.17,54.25,106600.0,31.5098,31.5271,31.2673,31.3135,106600.0
2006-07-12 11:00:00,54.22,54.36,54.18,54.36,69000.0,31.2962,31.377,31.2731,31.377,69000.0
2006-07-12 11:10:00,54.37,54.57,54.36,54.54,66800.0,31.3828,31.4982,31.377,31.4809,66800.0
2006-07-12 11:20:00,54.54,54.69,54.54,54.66,38400.0,31.4809,31.5675,31.4809,31.5502,38400.0
2006-07-12 11:30:00,54.65,54.7,54.6,54.69,53400.0,31.5444,31.5733,31.5155,31.5675,53400.0
2006-07-12 11:40:00,54.69,54.9,54.66,54.81,89600.0,31.5675,31.6887,31.5502,31.6368,89600.0
2006-07-12 11:50:00,54.81,55.09,54.8,55.01,83000.0,31.6368,31.7984,31.631,31.7522,83000.0
2006-07-12 12:00:00,55.01,55.01,54.78,54.84,56700.0,31.7522,31.7522,31.6194,31.6541,56700.0
2006-07-12 12:10:00,54.78,54.85,54.4,54.47,99900.0,31.6194,31.6598,31.4001,31.4405,99900.0
2006-07-12 12:20:00,54.44,54.54,54.3,54.44,68400.0,31.4232,31.4809,31.3424,31.4232,68400.0
2006-07-12 12:30:00,54.43,54.6,54.22,54.31,58800.0,31.4174,31.5155,31.2962,31.3482,58800.0
2006-07-12 12:40:00,54.32,54.41,54.21,54.32,50500.0,31.3539,31.4059,31.2904,31.3539,50500.0
2006-07-12 12:50:00,54.38,54.5,54.33,54.47,28000.0,31.3886,31.4578,31.3597,31.4405,28000.0
2006-07-12 13:00:00,54.5,54.53,54.06,54.23,53100.0,31.4578,31.4751,31.2039,31.302,53100.0
2006-07-12 13:10:00,54.25,54.36,54.2,54.28,52000.0,31.3135,31.377,31.2847,31.3308,52000.0
2006-07-12 13:20:00,54.27,54.32,54.12,54.22,36100.0,31.3251,31.3539,31.2385,31.2962,36100.0
2006-07-12 13:30:00,54.2,54.4,54.13,54.23,35000.0,31.2847,31.4001,31.2443,31.302,35000.0
2006-07-12 13:40:00,54.23,54.23,54.02,54.11,30100.0,31.302,31.302,31.1808,31.2327,30100.0
2006-07-12 13:50:00,54.11,54.31,53.98,54.31,45300.0,31.2327,31.3482,31.1577,31.3482,45300.0
2006-07-12 14:00:00,54.27,54.33,54.22,54.24,63600.0,31.3251,31.3597,31.2962,31.3077,63600.0
2006-07-12 14:10:00,54.24,54.4,54.15,54.4,42800.0,31.3077,31.4001,31.2558,31.4001,42800.0
2006-07-12 14:20:00,54.39,54.61,54.35,54.61,48000.0,31.3943,31.5213,31.3712,31.5213,48000.0
2006-07-12 14:30:00,54.61,54.67,54.41,54.54,57500.0,31.5213,31.5559,31.4059,31.4809,57500.0
2006-07-12 14:40:00,54.52,54.57,54.17,54.17,47700.0,31.4694,31.4982,31.2673,31.2673,47700.0
2006-07-12 14:50:00,54.16,54.19,54.04,54.1,52300.0,31.2616,31.2789,31.1923,31.2269,52300.0
2006-07-12 15:00:00,54.11,54.32,54.02,54.18,55200.0,31.2327,31.3539,31.1808,31.2731,55200.0
2006-07-12 15:10:00,54.17,54.36,54.15,54.26,41800.0,31.2673,31.377,31.2558,31.3193,41800.0
2006-07-12 15:20:00,54.24,54.4,54.22,54.27,58300.0,31.3077,31.4001,31.2962,31.3251,58300.0
2006-07-12 15:30:00,54.28,54.47,54.25,54.29,45800.0,31.3308,31.4405,31.3135,31.3366,45800.0
2006-07-12 15:40:00,54.27,54.42,54.19,54.31,66600.0,31.3251,31.4116,31.2789,31.3482,66600.0
2006-07-12 15:50:00,54.3,54.34,54.11,54.21,72500.0,31.3424,31.3655,31.2327,31.2904,72500.0
2006-07-13 09:30:00,53.78,54.0,53.59,53.62,146700.0,31.0422,31.1692,30.9326,30.9499,146700.0
2006-07-13 09:40:00,53.62,53.66,52.3,52.43,268800.0,30.9499,30.973,30.188,30.263,268800.0
2006-07-13 09:50:00,52.43,52.45,51.94,52.1,315100.0,30.263,30.2745,29.9802,30.0725,315100.0
2006-07-13 10:00:00,52.11,52.35,51.97,52.25,238100.0,30.0783,30.2168,29.9975,30.1591,238100.0
2006-07-13 10:10:00,52.23,52.7,52.23,52.39,211000.0,30.1476,30.4188,30.1476,30.2399,211000.0
2006-07-13 10:20:00,52.4,52.4,51.79,52.19,198100.0,30.2457,30.2457,29.8936,30.1245,198100.0
2006-07-13 10:30:00,52.19,52.54,52.08,52.27,203300.0,30.1245,30.3265,30.061,30.1707,203300.0
2006-07-13 10:40:00,52.27,52.51,52.02,52.04,124300.0,30.1707,30.3092,30.0263,30.0379,124300.0
2006-07-13 10:50:00,52.03,52.15,51.85,51.95,216000.0,30.0321,30.1014,29.9282,29.9859,216000.0
2006-07-13 11:00:00,51.97,52.0,51.68,51.68,191600.0,29.9975,30.0148,29.8301,29.8301,191600.0
2006-07-13 11:10:00,51.68,51.88,51.6,51.7,145400.0,29.8301,29.9455,29.7839,29.8416,145400.0
2006-07-13 11:20:00,51.7,52.09,51.69,52.07,150900.0,29.8416,30.0668,29.8359,30.0552,150900.0
2006-07-13 11:30:00,52.08,52.24,51.95,52.07,164500.0,30.061,30.1533,29.9859,30.0552,164500.0
2006-07-13 11:40:00,52.08,52.11,51.85,52.06,115200.0,30.061,30.0783,29.9282,30.0494,115200.0
2006-07-13 11:50:00,52.07,52.29,52.07,52.26,117200.0,30.0552,30.1822,30.0552,30.1649,117200.0
2006-07-13 12:00:00,52.27,52.4,52.1,52.31,73400.0,30.1707,30.2457,30.0725,30.1937,73400.0
2006-07-13 12:10:00,52.3,52.52,52.24,52.52,128000.0,30.188,30.315,30.1533,30.315,128000.0
2006-07-13 12:20:00,52.52,52.53,52.19,52.26,82600.0,30.315,30.3207,30.1245,30.1649,82600.0
2006-07-13 12:30:00,52.26,52.26,52.13,52.16,61900.0,30.1649,30.1649,30.0898,30.1072,61900.0
2006-07-13 12:40:00,52.17,52.43,52.15,52.3,65500.0,30.1129,30.263,30.1014,30.188,65500.0
2006-07-13 12:50:00,52.33,52.33,52.14,52.16,37100.0,30.2053,30.2053,30.0956,30.1072,37100.0
2006-07-13 13:00:00,52.17,52.2,51.89,51.94,59100.0,30.1129,30.1302,29.9513,29.9802,59100.0
2006-07-13 13:10:00,51.94,52.11,51.89,52.0,54600.0,29.9802,30.0783,29.9513,30.0148,54600.0
2006-07-13 13:20:00,52.0,52.04,51.91,52.0,89400.0,30.0148,30.0379,29.9629,30.0148,89400.0
2006-07-13 13:30:00,51.99,52.02,51.82,51.93,78700.0,30.009,30.0263,29.9109,29.9744,78700.0
2006-07-13 13:40:00,51.98,52.0,51.84,51.91,74800.0,30.0033,30.0148,29.9225,29.9629,74800.0
2006-07-13 13:50:00,51.92,51.98,51.58,51.58,66700.0,29.9686,30.0033,29.7724,29.7724,66700.0
2006-07-13 14:00:00,51.62,51.74,51.3,51.33,141400.0,29.7955,29.8647,29.6108,29.6281,141400.0
2006-07-13 14:10:00,51.34,51.51,51.05,51.18,221900.0,29.6338,29.732,29.4665,29.5415,221900.0
2006-07-13 14:20:00,51.17,51.32,50.9,51.0,194600.0,29.5357,29.6223,29.3799,29.4376,194600.0
2006-07-13 14:30:00,51.02,51.06,50.84,51.01,210600.0,29.4491,29.4722,29.3452,29.4434,210600.0
2006-07-13 14:40:00,51.01,51.03,50.73,50.9,167400.0,29.4434,29.4549,29.2818,29.3799,167400.0
2006-07-13 14:50:00,50.88,50.88,50.29,50.34,433700.0,29.3683,29.3683,29.0278,29.0566,433700.0
2006-07-13 15:00:00,50.3,50.77,50.1,50.54,356700.0,29.0336,29.3048,28.9181,29.1721,356700.0
2006-07-13 15:10:00,50.52,50.54,49.9,49.93,288800.0,29.1605,29.1721,28.8027,28.82,288800.0
2006-07-13 15:20:00,49.91,50.32,49.9,50.3,355600.0,28.8084,29.0451,28.8027,29.0336,355600.0
2006-07-13 15:30:00,50.32,50.35,50.07,50.09,219300.0,29.0451,29.0624,28.9008,28.9123,219300.0
2006-07-13 15:40:00,50.09,50.15,49.65,49.79,393400.0,28.9123,28.947,28.6584,28.7392,393400.0
2006-07-13 15:50:00,49.77,49.85,49.65,49.8,449300.0,28.7276,28.7738,28.6584,28.7449,449300.0
2006-07-14 09:30:00,50.75,50.8,50.25,50.57,263900.0,29.2933,29.3222,29.0047,29.1894,263900.0
2006-07-14 09:40:00,50.58,50.8,50.29,50.38,326400.0,29.1952,29.3222,29.0278,29.0797,326400.0
2006-07-14 09:50:00,50.29,50.6,50.13,50.28,198900.0,29.0278,29.2067,28.9354,29.022,198900.0
2006-07-14 10:00:00,50.28,50.55,49.81,49.99,255400.0,29.022,29.1779,28.7507,28.8546,255400.0
2006-07-14 10:10:00,49.99,50.63,49.99,50.5,206100.0,28.8546,29.224,28.8546,29.149,206100.0
2006-07-14 10:20:00,50.5,50.59,50.11,50.34,194300.0,29.149,29.2009,28.9239,29.0566,194300.0
2006-07-14 10:30:00,50.3,50.3,50.05,50.15,113600.0,29.0336,29.0336,28.8892,28.947,113600.0
2006-07-14 10:40:00,50.16,50.46,50.16,50.26,95400.0,28.9527,29.1259,28.9527,29.0105,95400.0
2006-07-14 10:50:00,50.22,50.22,49.5,49.54,218900.0,28.9874,28.9874,28.5718,28.5949,218900.0
2006-07-14 11:00:00,49.56,49.85,49.31,49.83,190300.0,28.6064,28.7738,28.4621,28.7623,190300.0
2006-07-14 11:10:00,49.84,49.97,49.53,49.65,131300.0,28.768,28.8431,28.5891,28.6584,131300.0
2006-07-14 11:20:00,49.65,50.07,49.62,49.62,148400.0,28.6584,28.9008,28.6411,28.6411,148400.0
2006-07-14 11:30:00,49.61,49.79,49.3,49.71,157100.0,28.6353,28.7392,28.4563,28.693,157100.0
2006-07-14 11:40:00,49.71,49.9,49.42,49.49,99500.0,28.693,28.8027,28.5256,28.566,99500.0
2006-07-14 11:50:00,49.47,49.78,49.39,49.74,99500.0,28.5545,28.7334,28.5083,28.7103,99500.0
2006-07-14 12:00:00,49.74,49.77,49.42,49.45,109300.0,28.7103,28.7276,28.5256,28.5429,109300.0
2006-07-14 12:10:00,49.46,49.47,49.12,49.16,116100.0,28.5487,28.5545,28.3524,28.3755,116100.0
2006-07-14 12:20:00,49.16,49.51,49.06,49.39,108700.0,28.3755,28.5776,28.3178,28.5083,108700.0
2006-07-14 12:30:00,49.39,49.61,49.33,49.6,82000.0,28.5083,28.6353,28.4737,28.6295,82000.0
2006-07-14 12:40:00,49.6,49.96,49.59,49.89,183300.0,28.6295,28.8373,28.6237,28.7969,183300.0
2006-07-14 12:50:00,49.9,49.96,49.76,49.76,48900.0,28.8027,28.8373,28.7219,28.7219,48900.0
2006-07-14 13:00:00,49.76,49.77,49.31,49.37,90000.0,28.7219,28.7276,28.4621,28.4967,90000.0
2006-07-14 13:10:00,49.37,49.53,49.35,49.4,64000.0,28.4967,28.5891,28.4852,28.5141,64000.0
2006-07-14 13:20:00,49.38,49.69,49.31,49.56,86800.0,28.5025,28.6815,28.4621,28.6064,86800.0
2006-07-14 13:30:00,49.57,50.0,49.56,50.0,77400.0,28.6122,28.8604,28.6064,28.8604,77400.0
2006-07-14 13:40:00,50.02,50.05,49.85,49.88,88700.0,28.8719,28.8892,28.7738,28.7911,88700.0
2006-07-14 13:50:00,49.88,50.09,49.8,49.88,86500.0,28.7911,28.9123,28.7449,28.7911,86500.0
2006-07-14 14:00:00,49.86,49.87,49.69,49.77,80700.0,28.7796,28.7854,28.6815,28.7276,80700.0
2006-07-14 14:10:00,49.75,49.81,49.61,49.71,95300.0,28.7161,28.7507,28.6353,28.693,95300.0
2006-07-14 14:20:00,49.72,49.72,49.53,49.63,78000.0,28.6988,28.6988,28.5891,28.6468,78000.0
2006-07-14 14:30:00,49.61,49.69,49.5,49.5,117700.0,28.6353,28.6815,28.5718,28.5718,117700.0
2006-07-14 14:40:00,49.5,49.61,49.34,49.61,128500.0,28.5718,28.6353,28.4794,28.6353,128500.0
2006-07-14 14:50:00,49.64,49.73,49.51,49.56,82800.0,28.6526,28.7045,28.5776,28.6064,82800.0
2006-07-14 15:00:00,49.56,50.02,49.56,50.02,90200.0,28.6064,28.8719,28.6064,28.8719,90200.0
2006-07-14 15:10:00,50.03,50.1,49.83,50.07,115000.0,28.8777,28.9181,28.7623,28.9008,115000.0
2006-07-14 15:20:00,50.1,50.27,50.05,50.23,169000.0,28.9181,29.0162,28.8892,28.9931,169000.0
2006-07-14 15:30:00,50.24,50.46,50.15,50.46,144700.0,28.9989,29.1259,28.947,29.1259,144700.0
2006-07-14 15:40:00,50.46,50.5,50.26,50.35,155700.0,29.1259,29.149,29.0105,29.0624,155700.0
2006-07-14 15:50:00,50.36,50.48,50.32,50.32,135400.0,29.0682,29.1374,29.0451,29.0451,135400.0
2006-07-17 09:30:00,49.68,50.28,49.68,50.11,114700.0,28.6757,29.022,28.6757,28.9239,114700.0
2006-07-17 09:40:00,50.11,50.12,49.34,49.43,197100.0,28.9239,28.9297,28.4794,28.5314,197100.0
2006-07-17 09:50:00,49.41,49.75,49.11,49.18,152600.0,28.5198,28.7161,28.3467,28.3871,152600.0
2006-07-17 10:00:00,49.15,49.52,49.14,49.48,138000.0,28.3698,28.5833,28.364,28.5602,138000.0
2006-07-17 10:10:00,49.48,49.66,49.38,49.56,145300.0,28.5602,28.6641,28.5025,28.6064,145300.0
2006-07-17 10:20:00,49.6,49.66,49.15,49.15,160800.0,28.6295,28.6641,28.3698,28.3698,160800.0
2006-07-17 10:30:00,49.22,49.32,48.79,48.85,170500.0,28.4102,28.4679,28.162,28.1966,170500.0
2006-07-17 10:40:00,48.8,49.16,48.78,49.09,125900.0,28.1677,28.3755,28.1562,28.3351,125900.0
2006-07-17 10:50:00,49.04,49.16,48.75,48.76,120400.0,28.3063,28.3755,28.1389,28.1447,120400.0
2006-07-17 11:00:00,48.76,48.88,48.45,48.54,205600.0,28.1447,28.2139,27.9657,28.0177,205600.0
2006-07-17 11:10:00,48.53,48.84,48.53,48.84,111600.0,28.0119,28.1908,28.0119,28.1908,111600.0
2006-07-17 11:20:00,48.85,48.85,48.5,48.72,93300.0,28.1966,28.1966,27.9946,28.1216,93300.0
2006-07-17 11:30:00,48.7,48.92,48.64,48.75,70600.0,28.11,28.237,28.0754,28.1389,70600.0
2006-07-17 11:40:00,48.76,49.15,48.76,49.11,70700.0,28.1447,28.3698,28.1447,28.3467,70700.0
2006-07-17 11:50:00,49.13,49.22,49.06,49.14,70200.0,28.3582,28.4102,28.3178,28.364,70200.0
2006-07-17 12:00:00,49.14,49.19,48.97,49.06,50700.0,28.364,28.3929,28.2659,28.3178,50700.0
2006-07-17 12:10:00,49.04,49.04,48.8,48.94,66400.0,28.3063,28.3063,28.1677,28.2485,66400.0
2006-07-17 12:20:00,48.97,48.97,48.69,48.73,52100.0,28.2659,28.2659,28.1042,28.1273,52100.0
2006-07-17 12:30:00,48.74,48.84,48.62,48.65,106400.0,28.1331,28.1908,28.0638,28.0812,106400.0
2006-07-17 12:40:00,48.64,48.7,48.56,48.6,96400.0,28.0754,28.11,28.0292,28.0523,96400.0
2006-07-17 12:50:00,48.59,48.76,48.56,48.69,58800.0,28.0465,28.1447,28.0292,28.1042,58800.0
2006-07-17 13:00:00,48.67,48.9,48.67,48.87,49500.0,28.0927,28.2255,28.0927,28.2081,49500.0
2006-07-17 13:10:00,48.88,49.05,48.84,49.05,128800.0,28.2139,28.312,28.1908,28.312,128800.0
2006-07-17 13:20:00,49.05,49.12,48.9,48.95,51800.0,28.312,28.3524,28.2255,28.2543,51800.0
2006-07-17 13:30:00,48.94,48.98,48.75,48.81,56900.0,28.2485,28.2716,28.1389,28.1735,56900.0
2006-07-17 13:40:00,48.81,49.0,48.79,48.98,77200.0,28.1735,28.2832,28.162,28.2716,77200.0
2006-07-17 13:50:00,48.99,49.0,48.85,48.97,80900.0,28.2774,28.2832,28.1966,28.2659,80900.0
2006-07-17 14:00:00,48.97,49.09,48.96,48.98,71500.0,28.2659,28.3351,28.2601,28.2716,71500.0
2006-07-17 14:10:00,48.98,49.03,48.86,49.02,57800.0,28.2716,28.3005,28.2024,28.2947,57800.0
2006-07-17 14:20:00,49.05,49.05,48.89,48.94,63600.0,28.312,28.312,28.2197,28.2485,63600.0
2006-07-17 14:30:00,48.95,49.0,48.85,48.9,70000.0,28.2543,28.2832,28.1966,28.2255,70000.0
2006-07-17 14:40:00,48.9,48.9,48.63,48.63,73700.0,28.2255,28.2255,28.0696,28.0696,73700.0
2006-07-17 14:50:00,48.63,48.64,48.4,48.42,115400.0,28.0696,28.0754,27.9369,27.9484,115400.0
2006-07-17 15:00:00,48.42,48.5,48.21,48.24,99900.0,27.9484,27.9946,27.8272,27.8445,99900.0
2006-07-17 15:10:00,48.23,48.48,48.22,48.35,118800.0,27.8387,27.983,27.833,27.908,118800.0
2006-07-17 15:20:00,48.35,48.42,48.28,48.36,96400.0,27.908,27.9484,27.8676,27.9138,96400.0
2006-07-17 15:30:00,48.34,48.37,48.22,48.3,112000.0,27.9022,27.9195,27.833,27.8791,112000.0
2006-07-17 15:40:00,48.31,48.9,48.3,48.79,223200.0,27.8849,28.2255,27.8791,28.162,223200.0
2006-07-17 15:50:00,48.79,48.83,48.54,48.6,167000.0,28.162,28.1851,28.0177,28.0523,167000.0
2006-07-18 09:30:00,49.0,49.69,49.0,49.69,133100.0,28.2832,28.6815,28.2832,28.6815,133100.0
2006-07-18 09:40:00,49.69,49.75,49.31,49.6,179800.0,28.6815,28.7161,28.4621,28.6295,179800.0
2006-07-18 09:50:00,49.6,49.8,49.39,49.74,139700.0,28.6295,28.7449,28.5083,28.7103,139700.0
2006-07-18 10:00:00,49.74,49.74,49.29,49.3,120500.0,28.7103,28.7103,28.4506,28.4563,120500.0
2006-07-18 10:10:00,49.31,49.42,49.2,49.24,111600.0,28.4621,28.5256,28.3986,28.4217,111600.0
2006-07-18 10:20:00,49.24,49.31,48.97,49.27,160300.0,28.4217,28.4621,28.2659,28.439,160300.0
2006-07-18 10:30:00,49.22,49.32,48.8,48.91,156100.0,28.4102,28.4679,28.1677,28.2312,156100.0
2006-07-18 10:40:00,48.91,49.49,48.89,49.42,115200.0,28.2312,28.566,28.2197,28.5256,115200.0
2006-07-18 10:50:00,49.42,49.49,49.25,49.33,90400.0,28.5256,28.566,28.4275,28.4737,90400.0
2006-07-18 11:00:00,49.3,49.34,49.15,49.2,78600.0,28.4563,28.4794,28.3698,28.3986,78600.0
2006-07-18 11:10:00,49.24,49.25,48.72,48.88,84400.0,28.4217,28.4275,28.1216,28.2139,84400.0
2006-07-18 11:20:00,48.87,48.97,48.55,48.92,98800.0,28.2081,28.2659,28.0234,28.237,98800.0
2006-07-18 11:30:00,48.93,49.45,48.91,49.41,135700.0,28.2428,28.5429,28.2312,28.5198,135700.0
2006-07-18 11:40:00,49.41,49.66,49.3,49.66,112900.0,28.5198,28.6641,28.4563,28.6641,112900.0
2006-07-18 11:50:00,49.66,49.93,49.65,49.93,122900.0,28.6641,28.82,28.6584,28.82,122900.0
2006-07-18 12:00:00,49.93,50.0,49.6,49.62,186100.0,28.82,28.8604,28.6295,28.6411,186100.0
2006-07-18 12:10:00,49.66,49.83,49.59,49.8,85200.0,28.6641,28.7623,28.6237,28.7449,85200.0
2006-07-18 12:20:00,49.8,49.86,49.58,49.85,61000.0,28.7449,28.7796,28.618,28.7738,61000.0
2006-07-18 12:30:00,49.82,49.84,49.67,49.77,68400.0,28.7565,28.768,28.6699,28.7276,68400.0
2006-07-18 12:40:00,49.78,49.95,49.77,49.78,94700.0,28.7334,28.8315,28.7276,28.7334,94700.0
2006-07-18 12:50:00,49.75,49.75,49.35,49.54,63200.0,28.7161,28.7161,28.4852,28.5949,63200.0
2006-07-18 13:00:00,49.54,49.54,49.21,49.33,54600.0,28.5949,28.5949,28.4044,28.4737,54600.0
2006-07-18 13:10:00,49.31,49.42,49.0,49.06,62200.0,28.4621,28.5256,28.2832,28.3178,62200.0
2006-07-18 13:20:00,49.01,49.1,48.99,49.01,115700.0,28.289,28.3409,28.2774,28.289,115700.0
2006-07-18 13:30:00,49.01,49.39,48.99,49.32,132600.0,28.289,28.5083,28.2774,28.4679,132600.0
2006-07-18 13:40:00,49.33,49.33,48.96,49.07,77100.0,28.4737,28.4737,28.2601,28.3236,77100.0
2006-07-18 13:50:00,49.04,49.04,48.7,48.79,119900.0,28.3063,28.3063,28.11,28.162,119900.0
2006-07-18 14:00:00,48.78,49.09,48.76,48.96,96000.0,28.1562,28.3351,28.1447,28.2601,96000.0
2006-07-18 14:10:00,48.98,49.21,48.82,49.15,77300.0,28.2716,28.4044,28.1793,28.3698,77300.0
2006-07-18 14:20:00,49.17,49.45,49.02,49.42,95100.0,28.3813,28.5429,28.2947,28.5256,95100.0
2006-07-18 14:30:00,49.45,49.94,49.33,49.94,127800.0,28.5429,28.8258,28.4737,28.8258,127800.0
2006-07-18 14:40:00,49.92,49.96,49.53,49.75,95400.0,28.8142,28.8373,28.5891,28.7161,95400.0
2006-07-18 14:50:00,49.74,49.76,49.54,49.71,118300.0,28.7103,28.7219,28.5949,28.693,118300.0
2006-07-18 15:00:00,49.76,49.99,49.58,49.69,169300.0,28.7219,28.8546,28.618,28.6815,169300.0
2006-07-18 15:10:00,49.65,49.94,49.5,49.87,102200.0,28.6584,28.8258,28.5718,28.7854,102200.0
2006-07-18 15:20:00,49.86,49.86,49.62,49.67,99300.0,28.7796,28.7796,28.6411,28.6699,99300.0
2006-07-18 15:30:00,49.69,49.75,49.6,49.69,137600.0,28.6815,28.7161,28.6295,28.6815,137600.0
2006-07-18 15:40:00,49.68,49.99,49.67,49.88,196100.0,28.6757,28.8546,28.6699,28.7911,196100.0
2006-07-18 15:50:00,49.88,49.95,49.73,49.8,182600.0,28.7911,28.8315,28.7045,28.7449,182600.0
2006-07-19 09:30:00,50.0,50.8,49.97,50.77,168500.0,28.8604,29.3222,28.8431,29.3048,168500.0
2006-07-19 09:40:00,50.79,51.16,50.66,51.01,231100.0,29.3164,29.53,29.2413,29.4434,231100.0
2006-07-19 09:50:00,51.02,51.06,50.81,50.94,146100.0,29.4491,29.4722,29.3279,29.403,146100.0
2006-07-19 10:00:00,50.93,52.0,50.93,51.92,194500.0,29.3972,30.0148,29.3972,29.9686,194500.0
2006-07-19 10:10:00,51.91,52.0,51.44,51.52,301500.0,29.9629,30.0148,29.6916,29.7377,301500.0
2006-07-19 10:20:00,51.56,51.57,51.04,51.49,99500.0,29.7608,29.7666,29.4607,29.7204,99500.0
2006-07-19 10:30:00,51.53,51.95,51.53,51.63,171800.0,29.7435,29.9859,29.7435,29.8012,171800.0
2006-07-19 10:40:00,51.64,52.0,51.64,51.93,121000.0,29.807,30.0148,29.807,29.9744,121000.0
2006-07-19 10:50:00,51.89,52.1,51.75,52.1,199100.0,29.9513,30.0725,29.8705,30.0725,199100.0
2006-07-19 11:00:00,52.08,52.44,52.06,52.18,229000.0,30.061,30.2688,30.0494,30.1187,229000.0
2006-07-19 11:10:00,52.2,52.4,52.15,52.23,152800.0,30.1302,30.2457,30.1014,30.1476,152800.0
2006-07-19 11:20:00,52.27,52.34,52.19,52.25,71000.0,30.1707,30.2111,30.1245,30.1591,71000.0
2006-07-19 11:30:00,52.22,52.3,52.04,52.22,97500.0,30.1418,30.188,30.0379,30.1418,97500.0
2006-07-19 11:40:00,52.25,52.4,52.22,52.35,96400.0,30.1591,30.2457,30.1418,30.2168,96400.0
2006-07-19 11:50:00,52.35,52.45,52.22,52.22,130100.0,30.2168,30.2745,30.1418,30.1418,130100.0
2006-07-19 12:00:00,52.25,52.25,52.0,52.23,155800.0,30.1591,30.1591,30.0148,30.1476,155800.0
2006-07-19 12:10:00,52.24,52.44,52.18,52.32,134700.0,30.1533,30.2688,30.1187,30.1995,134700.0
2006-07-19 12:20:00,52.29,52.33,52.15,52.23,78400.0,30.1822,30.2053,30.1014,30.1476,78400.0
2006-07-19 12:30:00,52.24,52.4,52.18,52.36,97100.0,30.1533,30.2457,30.1187,30.2226,97100.0
2006-07-19 12:40:00,52.38,52.55,52.37,52.44,94400.0,30.2341,30.3323,30.2284,30.2688,94400.0
2006-07-19 12:50:00,52.43,52.47,52.23,52.46,68900.0,30.263,30.2861,30.1476,30.2803,68900.0
2006-07-19 13:00:00,52.46,52.8,52.45,52.8,105800.0,30.2803,30.4766,30.2745,30.4766,105800.0
2006-07-19 13:10:00,52.79,52.85,52.51,52.58,71400.0,30.4708,30.5054,30.3092,30.3496,71400.0
2006-07-19 13:20:00,52.54,52.8,52.49,52.64,69500.0,30.3265,30.4766,30.2976,30.3842,69500.0
2006-07-19 13:30:00,52.63,52.72,52.58,52.67,70400.0,30.3784,30.4304,30.3496,30.4015,70400.0
2006-07-19 13:40:00,52.62,52.68,52.53,52.68,61200.0,30.3727,30.4073,30.3207,30.4073,61200.0
2006-07-19 13:50:00,52.68,52.68,52.41,52.49,64200.0,30.4073,30.4073,30.2515,30.2976,64200.0
2006-07-19 14:00:00,52.47,52.67,52.47,52.67,70300.0,30.2861,30.4015,30.2861,30.4015,70300.0
2006-07-19 14:10:00,52.67,52.76,52.5,52.6,86000.0,30.4015,30.4535,30.3034,30.3611,86000.0
2006-07-19 14:20:00,52.6,52.81,52.58,52.8,81900.0,30.3611,30.4823,30.3496,30.4766,81900.0
2006-07-19 14:30:00,52.8,52.85,52.7,52.85,63500.0,30.4766,30.5054,30.4188,30.5054,63500.0
2006-07-19 14:40:00,52.83,53.15,52.82,53.0,123100.0,30.4939,30.6786,30.4881,30.592,123100.0
2006-07-19 14:50:00,52.99,53.17,52.97,53.07,104800.0,30.5862,30.6901,30.5747,30.6324,104800.0
2006-07-19 15:00:00,53.06,53.1,52.74,52.77,122800.0,30.6266,30.6497,30.4419,30.4593,122800.0
2006-07-19 15:10:00,52.78,53.01,52.72,52.97,117500.0,30.465,30.5978,30.4304,30.5747,117500.0
2006-07-19 15:20:00,52.98,53.18,52.92,53.1,148900.0,30.5805,30.6959,30.5458,30.6497,148900.0
2006-07-19 15:30:00,53.11,53.15,52.9,52.91,133900.0,30.6555,30.6786,30.5343,30.5401,133900.0
2006-07-19 15:40:00,52.9,52.9,52.72,52.75,198100.0,30.5343,30.5343,30.4304,30.4477,198100.0
2006-07-19 15:50:00,52.76,52.79,52.55,52.66,260400.0,30.4535,30.4708,30.3323,30.3958,260400.0
2006-07-20 09:30:00,53.95,54.74,53.71,54.26,361300.0,31.1404,31.5964,31.0018,31.3193,361300.0
2006-07-20 09:40:00,54.35,54.35,52.8,52.83,267100.0,31.3712,31.3712,30.4766,30.4939,267100.0
2006-07-20 09:50:00,52.81,53.19,52.79,53.07,272300.0,30.4823,30.7017,30.4708,30.6324,272300.0
2006-07-20 10:00:00,53.14,53.3,52.11,52.66,231300.0,30.6728,30.7652,30.0783,30.3958,231300.0
2006-07-20 10:10:00,52.66,52.91,52.56,52.76,172100.0,30.3958,30.5401,30.338,30.4535,172100.0
2006-07-20 10:20:00,52.72,52.86,52.41,52.58,176200.0,30.4304,30.5112,30.2515,30.3496,176200.0
2006-07-20 10:30:00,52.59,53.17,52.59,52.86,135500.0,30.3554,30.6901,30.3554,30.5112,135500.0
2006-07-20 10:40:00,52.84,52.86,52.21,52.45,175800.0,30.4997,30.5112,30.136,30.2745,175800.0
2006-07-20 10:50:00,52.43,53.09,52.32,53.09,108700.0,30.263,30.644,30.1995,30.644,108700.0
2006-07-20 11:00:00,53.1,53.3,52.57,52.61,130300.0,30.6497,30.7652,30.3438,30.3669,130300.0
2006-07-20 11:10:00,52.59,52.9,52.47,52.47,132700.0,30.3554,30.5343,30.2861,30.2861,132700.0
2006-07-20 11:20:00,52.4,52.51,52.0,52.0,152900.0,30.2457,30.3092,30.0148,30.0148,152900.0
2006-07-20 11:30:00,52.0,52.03,51.85,51.96,223700.0,30.0148,30.0321,29.9282,29.9917,223700.0
2006-07-20 11:40:00,51.96,51.98,51.4,51.79,238000.0,29.9917,30.0033,29.6685,29.8936,238000.0
2006-07-20 11:50:00,51.78,51.9,51.55,51.62,99400.0,29.8878,29.9571,29.7551,29.7955,99400.0
2006-07-20 12:00:00,51.6,51.7,51.47,51.59,146700.0,29.7839,29.8416,29.7089,29.7781,146700.0
2006-07-20 12:10:00,51.57,51.57,51.05,51.09,172800.0,29.7666,29.7666,29.4665,29.4895,172800.0
2006-07-20 12:20:00,51.07,51.13,50.97,51.01,136900.0,29.478,29.5126,29.4203,29.4434,136900.0
2006-07-20 12:30:00,51.03,51.06,50.75,50.75,133400.0,29.4549,29.4722,29.2933,29.2933,133400.0
2006-07-20 12:40:00,50.75,51.17,50.73,50.97,154200.0,29.2933,29.5357,29.2818,29.4203,154200.0
2006-07-20 12:50:00,50.98,50.98,50.71,50.84,128200.0,29.4261,29.4261,29.2702,29.3452,128200.0
2006-07-20 13:00:00,50.84,51.04,50.81,50.93,88300.0,29.3452,29.4607,29.3279,29.3972,88300.0
2006-07-20 13:10:00,50.93,51.02,50.83,50.99,234000.0,29.3972,29.4491,29.3395,29.4318,234000.0
2006-07-20 13:20:00,51.0,51.06,50.77,50.81,71900.0,29.4376,29.4722,29.3048,29.3279,71900.0
2006-07-20 13:30:00,50.81,50.9,50.5,50.5,131800.0,29.3279,29.3799,29.149,29.149,131800.0
2006-07-20 13:40:00,50.48,50.49,50.25,50.41,171900.0,29.1374,29.1432,29.0047,29.097,171900.0
2006-07-20 13:50:00,50.48,50.64,50.34,50.61,121200.0,29.1374,29.2298,29.0566,29.2125,121200.0
2006-07-20 14:00:00,50.63,50.8,50.21,50.21,173000.0,29.224,29.3222,28.9816,28.9816,173000.0
2006-07-20 14:10:00,50.21,50.28,50.05,50.08,145600.0,28.9816,29.022,28.8892,28.9066,145600.0
2006-07-20 14:20:00,50.07,50.14,49.84,49.89,198100.0,28.9008,28.9412,28.768,28.7969,198100.0
2006-07-20 14:30:00,49.91,50.22,49.89,50.14,182000.0,28.8084,28.9874,28.7969,28.9412,182000.0
2006-07-20 14:40:00,50.12,50.35,50.04,50.25,188300.0,28.9297,29.0624,28.8835,29.0047,188300.0
2006-07-20 14:50:00,50.24,50.41,50.05,50.07,119400.0,28.9989,29.097,28.8892,28.9008,119400.0
2006-07-20 15:00:00,50.04,50.2,49.99,50.1,187700.0,28.8835,28.9758,28.8546,28.9181,187700.0
2006-07-20 15:10:00,50.11,50.12,50.01,50.06,206800.0,28.9239,28.9297,28.8662,28.895,206800.0
2006-07-20 15:20:00,50.06,50.1,49.6,49.75,240500.0,28.895,28.9181,28.6295,28.7161,240500.0
2006-07-20 15:30:00,49.76,50.17,49.62,50.03,255000.0,28.7219,28.9585,28.6411,28.8777,255000.0
2006-07-20 15:40:00,50.02,50.19,50.01,50.17,302800.0,28.8719,28.9701,28.8662,28.9585,302800.0
2006-07-20 15:50:00,50.17,50.29,50.14,50.2,326600.0,28.9585,29.0278,28.9412,28.9758,326600.0
2006-07-21 09:30:00,50.65,50.65,48.85,49.02,647800.0,29.2356,29.2356,28.1966,28.2947,647800.0
2006-07-21 09:40:00,49.01,49.4,48.22,48.25,338600.0,28.289,28.5141,27.833,27.8503,338600.0
2006-07-21 09:50:00,48.21,48.26,48.02,48.15,391000.0,27.8272,27.856,27.7175,27.7926,391000.0
2006-07-21 10:00:00,48.24,48.4,47.5,47.64,500700.0,27.8445,27.9369,27.4174,27.4982,500700.0
2006-07-21 10:10:00,47.65,49.6,47.25,47.54,533900.0,27.504,28.6295,27.2731,27.4405,533900.0
2006-07-21 10:20:00,47.58,47.66,47.2,47.43,435100.0,27.4635,27.5097,27.2442,27.377,435100.0
2006-07-21 10:30:00,47.4,48.0,47.39,47.94,336000.0,27.3596,27.706,27.3539,27.6713,336000.0
2006-07-21 10:40:00,47.89,48.05,47.61,47.82,272400.0,27.6425,27.7348,27.4809,27.6021,272400.0
2006-07-21 10:50:00,47.86,48.76,47.85,48.55,290500.0,27.6252,28.1447,27.6194,28.0234,290500.0
2006-07-21 11:00:00,48.56,48.57,48.2,48.36,215900.0,28.0292,28.035,27.8214,27.9138,215900.0
2006-07-21 11:10:00,48.36,48.63,48.32,48.58,123400.0,27.9138,28.0696,27.8907,28.0408,123400.0
2006-07-21 11:20:00,48.6,48.65,48.22,48.48,171800.0,28.0523,28.0812,27.833,27.983,171800.0
2006-07-21 11:30:00,48.47,48.74,48.43,48.57,159000.0,27.9773,28.1331,27.9542,28.035,159000.0
2006-07-21 11:40:00,48.57,48.68,48.37,48.65,106400.0,28.035,28.0985,27.9195,28.0812,106400.0
2006-07-21 11:50:00,48.62,49.14,48.62,48.95,174400.0,28.0638,28.364,28.0638,28.2543,174400.0
2006-07-21 12:00:00,48.92,49.03,48.8,48.97,112300.0,28.237,28.3005,28.1677,28.2659,112300.0
2006-07-21 12:10:00,48.96,49.06,48.7,48.83,118800.0,28.2601,28.3178,28.11,28.1851,118800.0
2006-07-21 12:20:00,48.84,48.99,48.56,48.58,93000.0,28.1908,28.2774,28.0292,28.0408,93000.0
2006-07-21 12:30:00,48.57,48.58,48.1,48.15,113300.0,28.035,28.0408,27.7637,27.7926,113300.0
2006-07-21 12:40:00,48.15,48.45,48.14,48.16,117200.0,27.7926,27.9657,27.7868,27.7983,117200.0
2006-07-21 12:50:00,48.19,48.26,47.97,48.23,141200.0,27.8156,27.856,27.6887,27.8387,141200.0
2006-07-21 13:00:00,48.23,48.46,48.16,48.31,111900.0,27.8387,27.9715,27.7983,27.8849,111900.0
2006-07-21 13:10:00,48.31,48.6,48.15,48.18,111600.0,27.8849,28.0523,27.7926,27.8099,111600.0
2006-07-21 13:20:00,48.18,48.38,48.16,48.28,51300.0,27.8099,27.9253,27.7983,27.8676,51300.0
2006-07-21 13:30:00,48.28,48.45,48.18,48.28,58600.0,27.8676,27.9657,27.8099,27.8676,58600.0
2006-07-21 13:40:00,48.28,48.82,48.28,48.73,102300.0,27.8676,28.1793,27.8676,28.1273,102300.0
2006-07-21 13:50:00,48.73,48.83,48.61,48.65,112100.0,28.1273,28.1851,28.0581,28.0812,112100.0
2006-07-21 14:00:00,48.66,48.89,48.48,48.83,94500.0,28.0869,28.2197,27.983,28.1851,94500.0
2006-07-21 14:10:00,48.82,48.83,48.17,48.24,98400.0,28.1793,28.1851,27.8041,27.8445,98400.0
2006-07-21 14:20:00,48.23,48.63,48.02,48.59,159100.0,27.8387,28.0696,27.7175,28.0465,159100.0
2006-07-21 14:30:00,48.59,48.6,48.09,48.3,129700.0,28.0465,28.0523,27.7579,27.8791,129700.0
2006-07-21 14:40:00,48.33,48.46,47.8,47.89,115600.0,27.8965,27.9715,27.5905,27.6425,115600.0
2006-07-21 14:50:00,47.9,48.06,47.75,47.9,176600.0,27.6483,27.7406,27.5617,27.6483,176600.0
2006-07-21 15:00:00,47.9,48.29,47.86,48.13,151800.0,27.6483,27.8734,27.6252,27.781,151800.0
2006-07-21 15:10:00,48.14,48.65,48.08,48.47,266400.0,27.7868,28.0812,27.7522,27.9773,266400.0
2006-07-21 15:20:00,48.47,48.89,48.43,48.85,255200.0,27.9773,28.2197,27.9542,28.1966,255200.0
2006-07-21 15:30:00,48.84,48.9,48.31,48.33,242300.0,28.1908,28.2255,27.8849,27.8965,242300.0
2006-07-21 15:40:00,48.33,48.53,48.15,48.37,143500.0,27.8965,28.0119,27.7926,27.9195,143500.0
2006-07-21 15:50:00,48.38,48.58,48.35,48.54,223400.0,27.9253,28.0408,27.908,28.0177,223400.0
2006-07-24 09:30:00,49.22,49.62,48.61,49.02,227600.0,28.4102,28.6411,28.0581,28.2947,227600.0
2006-07-24 09:40:00,48.91,49.36,48.88,49.02,236000.0,28.2312,28.491,28.2139,28.2947,236000.0
2006-07-24 09:50:00,49.0,49.05,48.45,48.6,322500.0,28.2832,28.312,27.9657,28.0523,322500.0
2006-07-24 10:00:00,48.61,48.76,48.05,48.13,330100.0,28.0581,28.1447,27.7348,27.781,330100.0
2006-07-24 10:10:00,48.19,48.19,47.55,47.73,388300.0,27.8156,27.8156,27.4462,27.5501,388300.0
2006-07-24 10:20:00,47.7,48.47,47.61,48.42,253700.0,27.5328,27.9773,27.4809,27.9484,253700.0
2006-07-24 10:30:00,48.44,48.64,48.28,48.43,193900.0,27.9599,28.0754,27.8676,27.9542,193900.0
2006-07-24 10:40:00,48.43,49.12,48.42,49.02,308200.0,27.9542,28.3524,27.9484,28.2947,308200.0
2006-07-24 10:50:00,49.02,49.39,49.02,49.05,230300.0,28.2947,28.5083,28.2947,28.312,230300.0
2006-07-24 11:00:00,49.05,49.4,48.98,49.21,171300.0,28.312,28.5141,28.2716,28.4044,171300.0
2006-07-24 11:10:00,49.21,49.57,49.17,49.37,188000.0,28.4044,28.6122,28.3813,28.4967,188000.0
2006-07-24 11:20:00,49.4,49.65,49.24,49.59,170300.0,28.5141,28.6584,28.4217,28.6237,170300.0
2006-07-24 11:30:00,49.59,49.85,49.45,49.83,185200.0,28.6237,28.7738,28.5429,28.7623,185200.0
2006-07-24 11:40:00,49.83,50.03,49.81,49.89,209800.0,28.7623,28.8777,28.7507,28.7969,209800.0
2006-07-24 11:50:00,49.89,49.94,49.63,49.77,176100.0,28.7969,28.8258,28.6468,28.7276,176100.0
2006-07-24 12:00:00,49.78,49.83,49.55,49.57,98200.0,28.7334,28.7623,28.6006,28.6122,98200.0
2006-07-24 12:10:00,49.6,49.76,49.55,49.68,59800.0,28.6295,28.7219,28.6006,28.6757,59800.0
2006-07-24 12:20:00,49.69,49.82,49.63,49.79,110100.0,28.6815,28.7565,28.6468,28.7392,110100.0
2006-07-24 12:30:00,49.79,49.79,49.55,49.67,80800.0,28.7392,28.7392,28.6006,28.6699,80800.0
2006-07-24 12:40:00,49.66,49.7,49.5,49.59,79900.0,28.6641,28.6872,28.5718,28.6237,79900.0
2006-07-24 12:50:00,49.57,49.64,49.42,49.5,86100.0,28.6122,28.6526,28.5256,28.5718,86100.0
2006-07-24 13:00:00,49.5,49.53,49.24,49.43,107200.0,28.5718,28.5891,28.4217,28.5314,107200.0
2006-07-24 13:10:00,49.45,49.51,49.21,49.44,60000.0,28.5429,28.5776,28.4044,28.5372,60000.0
2006-07-24 13:20:00,49.42,49.51,49.39,49.48,86400.0,28.5256,28.5776,28.5083,28.5602,86400.0
2006-07-24 13:30:00,49.48,49.54,49.37,49.43,60600.0,28.5602,28.5949,28.4967,28.5314,60600.0
2006-07-24 13:40:00,49.43,49.66,49.41,49.57,67800.0,28.5314,28.6641,28.5198,28.6122,67800.0
2006-07-24 13:50:00,49.57,49.6,49.38,49.38,53800.0,28.6122,28.6295,28.5025,28.5025,53800.0
2006-07-24 14:00:00,49.45,49.65,49.39,49.46,67300.0,28.5429,28.6584,28.5083,28.5487,67300.0
2006-07-24 14:10:00,49.45,49.53,49.31,49.4,53500.0,28.5429,28.5891,28.4621,28.5141,53500.0
2006-07-24 14:20:00,49.39,49.67,49.38,49.55,75700.0,28.5083,28.6699,28.5025,28.6006,75700.0
2006-07-24 14:30:00,49.54,49.8,49.49,49.57,116300.0,28.5949,28.7449,28.566,28.6122,116300.0
2006-07-24 14:40:00,49.59,49.79,49.55,49.71,139200.0,28.6237,28.7392,28.6006,28.693,139200.0
2006-07-24 14:50:00,49.69,49.84,49.66,49.75,86200.0,28.6815,28.768,28.6641,28.7161,86200.0
2006-07-24 15:00:00,49.74,49.9,49.59,49.88,122000.0,28.7103,28.8027,28.6237,28.7911,122000.0
2006-07-24 15:10:00,49.88,49.93,49.71,49.92,130200.0,28.7911,28.82,28.693,28.8142,130200.0
2006-07-24 15:20:00,49.9,50.07,49.87,50.04,196500.0,28.8027,28.9008,28.7854,28.8835,196500.0
2006-07-24 15:30:00,50.03,50.03,49.86,49.95,162300.0,28.8777,28.8777,28.7796,28.8315,162300.0
2006-07-24 15:40:00,49.96,50.21,49.96,50.13,185500.0,28.8373,28.9816,28.8373,28.9354,185500.0
2006-07-24 15:50:00,50.12,50.23,50.07,50.21,182800.0,28.9297,28.9931,28.9008,28.9816,182800.0
2006-07-25 09:30:00,50.4,50.99,50.01,50.21,238800.0,29.0913,29.4318,28.8662,28.9816,238800.0
2006-07-25 09:40:00,50.11,50.9,50.11,50.84,232600.0,28.9239,29.3799,28.9239,29.3452,232600.0
2006-07-25 09:50:00,50.78,51.21,50.54,51.19,328800.0,29.3106,29.5588,29.1721,29.5473,328800.0
2006-07-25 10:00:00,51.23,51.5,51.16,51.3,246700.0,29.5704,29.7262,29.53,29.6108,246700.0
2006-07-25 10:10:00,51.3,51.43,50.9,50.92,217400.0,29.6108,29.6858,29.3799,29.3914,217400.0
2006-07-25 10:20:00,50.88,51.07,50.78,50.9,173800.0,29.3683,29.478,29.3106,29.3799,173800.0
2006-07-25 10:30:00,50.92,50.93,50.26,50.31,170100.0,29.3914,29.3972,29.0105,29.0393,170100.0
2006-07-25 10:40:00,50.3,50.5,50.04,50.17,126100.0,29.0336,29.149,28.8835,28.9585,126100.0
2006-07-25 10:50:00,50.1,50.35,49.95,50.34,167600.0,28.9181,29.0624,28.8315,29.0566,167600.0
2006-07-25 11:00:00,50.33,50.54,50.13,50.15,133100.0,29.0509,29.1721,28.9354,28.947,133100.0
2006-07-25 11:10:00,50.17,50.39,50.05,50.18,92900.0,28.9585,29.0855,28.8892,28.9643,92900.0
2006-07-25 11:20:00,50.16,50.58,50.15,50.49,66500.0,28.9527,29.1952,28.947,29.1432,66500.0
2006-07-25 11:30:00,50.54,50.55,50.18,50.26,51300.0,29.1721,29.1779,28.9643,29.0105,51300.0
2006-07-25 11:40:00,50.2,50.41,50.1,50.36,55200.0,28.9758,29.097,28.9181,29.0682,55200.0
2006-07-25 11:50:00,50.36,50.49,50.28,50.33,56600.0,29.0682,29.1432,29.022,29.0509,56600.0
2006-07-25 12:00:00,50.33,50.48,50.25,50.41,62000.0,29.0509,29.1374,29.0047,29.097,62000.0
2006-07-25 12:10:00,50.4,50.51,50.3,50.37,72900.0,29.0913,29.1548,29.0336,29.074,72900.0
2006-07-25 12:20:00,50.35,50.62,50.34,50.52,40900.0,29.0624,29.2183,29.0566,29.1605,40900.0
2006-07-25 12:30:00,50.54,50.75,50.45,50.71,69900.0,29.1721,29.2933,29.1201,29.2702,69900.0
2006-07-25 12:40:00,50.7,50.87,50.63,50.83,66100.0,29.2644,29.3626,29.224,29.3395,66100.0
2006-07-25 12:50:00,50.84,50.86,50.65,50.83,60300.0,29.3452,29.3568,29.2356,29.3395,60300.0
2006-07-25 13:00:00,50.83,50.83,50.59,50.7,48000.0,29.3395,29.3395,29.2009,29.2644,48000.0
2006-07-25 13:10:00,50.69,50.86,50.69,50.77,50600.0,29.2587,29.3568,29.2587,29.3048,50600.0
2006-07-25 13:20:00,50.77,50.86,50.7,50.73,64500.0,29.3048,29.3568,29.2644,29.2818,64500.0
2006-07-25 13:30:00,50.73,50.75,50.5,50.51,53300.0,29.2818,29.2933,29.149,29.1548,53300.0
2006-07-25 13:40:00,50.5,50.55,50.24,50.28,48300.0,29.149,29.1779,28.9989,29.022,48300.0
2006-07-25 13:50:00,50.26,50.5,50.25,50.49,94000.0,29.0105,29.149,29.0047,29.1432,94000.0
2006-07-25 14:00:00,50.48,50.58,50.23,50.25,66900.0,29.1374,29.1952,28.9931,29.0047,66900.0
2006-07-25 14:10:00,50.27,50.45,50.16,50.22,95100.0,29.0162,29.1201,28.9527,28.9874,95100.0
2006-07-25 14:20:00,50.24,50.25,50.12,50.23,46200.0,28.9989,29.0047,28.9297,28.9931,46200.0
2006-07-25 14:30:00,50.24,50.41,50.18,50.38,114300.0,28.9989,29.097,28.9643,29.0797,114300.0
2006-07-25 14:40:00,50.38,50.48,50.2,50.44,88300.0,29.0797,29.1374,28.9758,29.1144,88300.0
2006-07-25 14:50:00,50.45,50.74,50.44,50.71,100300.0,29.1201,29.2875,29.1144,29.2702,100300.0
2006-07-25 15:00:00,50.69,50.98,50.64,50.97,118500.0,29.2587,29.4261,29.2298,29.4203,118500.0
2006-07-25 15:10:00,50.92,51.29,50.78,51.16,142100.0,29.3914,29.605,29.3106,29.53,142100.0
2006-07-25 15:20:00,51.16,51.25,51.1,51.2,105300.0,29.53,29.5819,29.4953,29.553,105300.0
2006-07-25 15:30:00,51.23,51.55,51.21,51.55,187200.0,29.5704,29.7551,29.5588,29.7551,187200.0
2006-07-25 15:40:00,51.55,51.55,51.11,51.17,117300.0,29.7551,29.7551,29.5011,29.5357,117300.0
2006-07-25 15:50:00,51.18,51.33,51.18,51.29,165700.0,29.5415,29.6281,29.5415,29.605,165700.0
2006-07-26 09:30:00,51.52,51.52,50.66,50.75,80400.0,29.7377,29.7377,29.2413,29.2933,80400.0
2006-07-26 09:40:00,50.75,50.8,50.14,50.53,150700.0,29.2933,29.3222,28.9412,29.1663,150700.0
2006-07-26 09:50:00,50.52,50.97,50.26,50.64,112800.0,29.1605,29.4203,29.0105,29.2298,112800.0
2006-07-26 10:00:00,50.72,50.72,50.03,50.1,138400.0,29.276,29.276,28.8777,28.9181,138400.0
2006-07-26 10:10:00,50.15,50.35,50.01,50.09,186100.0,28.947,29.0624,28.8662,28.9123,186100.0
2006-07-26 10:20:00,50.09,50.36,50.02,50.3,198300.0,28.9123,29.0682,28.8719,29.0336,198300.0
2006-07-26 10:30:00,50.3,50.64,50.16,50.56,196700.0,29.0336,29.2298,28.9527,29.1836,196700.0
2006-07-26 10:40:00,50.57,50.97,50.48,50.97,230200.0,29.1894,29.4203,29.1374,29.4203,230200.0
2006-07-26 10:50:00,51.0,51.17,50.79,50.98,147400.0,29.4376,29.5357,29.3164,29.4261,147400.0
2006-07-26 11:00:00,51.0,51.09,50.88,51.05,139300.0,29.4376,29.4895,29.3683,29.4665,139300.0
2006-07-26 11:10:00,51.09,51.42,51.07,51.4,150600.0,29.4895,29.68,29.478,29.6685,150600.0
2006-07-26 11:20:00,51.4,51.4,51.08,51.21,88500.0,29.6685,29.6685,29.4838,29.5588,88500.0
2006-07-26 11:30:00,51.23,51.34,51.14,51.17,78300.0,29.5704,29.6338,29.5184,29.5357,78300.0
2006-07-26 11:40:00,51.18,51.49,51.12,51.41,105800.0,29.5415,29.7204,29.5069,29.6743,105800.0
2006-07-26 11:50:00,51.4,51.6,51.35,51.6,82200.0,29.6685,29.7839,29.6396,29.7839,82200.0
2006-07-26 12:00:00,51.6,51.84,51.6,51.84,80200.0,29.7839,29.9225,29.7839,29.9225,80200.0
2006-07-26 12:10:00,51.94,51.98,51.64,51.65,96700.0,29.9802,30.0033,29.807,29.8128,96700.0
2006-07-26 12:20:00,51.66,51.72,51.38,51.38,82700.0,29.8186,29.8532,29.6569,29.6569,82700.0
2006-07-26 12:30:00,51.4,51.48,51.18,51.24,56400.0,29.6685,29.7147,29.5415,29.5761,56400.0
2006-07-26 12:40:00,51.24,51.35,51.14,51.3,55500.0,29.5761,29.6396,29.5184,29.6108,55500.0
2006-07-26 12:50:00,51.28,51.53,51.23,51.24,50300.0,29.5992,29.7435,29.5704,29.5761,50300.0
2006-07-26 13:00:00,51.27,51.32,51.05,51.17,58800.0,29.5934,29.6223,29.4665,29.5357,58800.0
2006-07-26 13:10:00,51.19,51.46,51.16,51.43,79400.0,29.5473,29.7031,29.53,29.6858,79400.0
2006-07-26 13:20:00,51.44,51.46,51.23,51.25,34200.0,29.6916,29.7031,29.5704,29.5819,34200.0
2006-07-26 13:30:00,51.25,51.37,51.13,51.33,37600.0,29.5819,29.6512,29.5126,29.6281,37600.0
2006-07-26 13:40:00,51.34,51.67,51.34,51.67,73900.0,29.6338,29.8243,29.6338,29.8243,73900.0
2006-07-26 13:50:00,51.67,51.9,51.64,51.67,73500.0,29.8243,29.9571,29.807,29.8243,73500.0
2006-07-26 14:00:00,51.66,51.79,51.45,51.51,81700.0,29.8186,29.8936,29.6973,29.732,81700.0
2006-07-26 14:10:00,51.53,51.95,51.53,51.79,99400.0,29.7435,29.9859,29.7435,29.8936,99400.0
2006-07-26 14:20:00,51.76,51.88,51.57,51.62,94900.0,29.8763,29.9455,29.7666,29.7955,94900.0
2006-07-26 14:30:00,51.59,51.97,51.59,51.82,100100.0,29.7781,29.9975,29.7781,29.9109,100100.0
2006-07-26 14:40:00,51.85,51.89,51.72,51.8,56800.0,29.9282,29.9513,29.8532,29.8994,56800.0
2006-07-26 14:50:00,51.82,51.94,51.76,51.9,68600.0,29.9109,29.9802,29.8763,29.9571,68600.0
2006-07-26 15:00:00,51.9,51.97,51.78,51.79,83900.0,29.9571,29.9975,29.8878,29.8936,83900.0
2006-07-26 15:10:00,51.78,51.85,51.57,51.64,84300.0,29.8878,29.9282,29.7666,29.807,84300.0
2006-07-26 15:20:00,51.62,51.74,51.53,51.69,80500.0,29.7955,29.8647,29.7435,29.8359,80500.0
2006-07-26 15:30:00,51.7,51.9,51.67,51.87,88300.0,29.8416,29.9571,29.8243,29.9398,88300.0
2006-07-26 15:40:00,51.85,51.86,51.63,51.63,102600.0,29.9282,29.934,29.8012,29.8012,102600.0
2006-07-26 15:50:00,51.63,51.73,51.5,51.64,112200.0,29.8012,29.859,29.7262,29.807,112200.0
2006-07-27 09:30:00,52.3,52.9,52.0,52.7,131400.0,30.188,30.5343,30.0148,30.4188,131400.0
2006-07-27 09:40:00,52.7,53.32,52.66,53.08,250200.0,30.4188,30.7767,30.3958,30.6382,250200.0
2006-07-27 09:50:00,53.09,53.1,52.2,52.52,197900.0,30.644,30.6497,30.1302,30.315,197900.0
2006-07-27 10:00:00,52.52,52.69,52.1,52.17,185900.0,30.315,30.4131,30.0725,30.1129,185900.0
2006-07-27 10:10:00,52.13,52.68,52.13,52.54,127800.0,30.0898,30.4073,30.0898,30.3265,127800.0
2006-07-27 10:20:00,52.56,52.99,52.55,52.81,189900.0,30.338,30.5862,30.3323,30.4823,189900.0
2006-07-27 10:30:00,52.77,52.89,52.44,52.48,64500.0,30.4593,30.5285,30.2688,30.2919,64500.0
2006-07-27 10:40:00,52.49,52.53,52.27,52.47,74800.0,30.2976,30.3207,30.1707,30.2861,74800.0
2006-07-27 10:50:00,52.48,52.95,52.4,52.83,85800.0,30.2919,30.5632,30.2457,30.4939,85800.0
2006-07-27 11:00:00,52.81,52.92,52.59,52.87,97300.0,30.4823,30.5458,30.3554,30.517,97300.0
2006-07-27 11:10:00,52.89,52.9,52.58,52.6,76500.0,30.5285,30.5343,30.3496,30.3611,76500.0
2006-07-27 11:20:00,52.6,52.81,52.56,52.8,56800.0,30.3611,30.4823,30.338,30.4766,56800.0
2006-07-27 11:30:00,52.82,53.04,52.77,53.0,131900.0,30.4881,30.6151,30.4593,30.592,131900.0
2006-07-27 11:40:00,53.0,53.04,52.88,52.93,87400.0,30.592,30.6151,30.5227,30.5516,87400.0
2006-07-27 11:50:00,52.93,53.0,52.74,52.81,41900.0,30.5516,30.592,30.4419,30.4823,41900.0
2006-07-27 12:00:00,52.76,52.82,52.65,52.74,56900.0,30.4535,30.4881,30.39,30.4419,56900.0
2006-07-27 12:10:00,52.74,52.74,52.59,52.64,34900.0,30.4419,30.4419,30.3554,30.3842,34900.0
2006-07-27 12:20:00,52.62,52.75,52.55,52.62,64400.0,30.3727,30.4477,30.3323,30.3727,64400.0
2006-07-27 12:30:00,52.63,52.67,52.39,52.5,40400.0,30.3784,30.4015,30.2399,30.3034,40400.0
2006-07-27 12:40:00,52.5,52.5,52.27,52.39,39000.0,30.3034,30.3034,30.1707,30.2399,39000.0
2006-07-27 12:50:00,52.39,52.67,52.39,52.61,52800.0,30.2399,30.4015,30.2399,30.3669,52800.0
2006-07-27 13:00:00,52.59,52.61,52.28,52.33,36400.0,30.3554,30.3669,30.1764,30.2053,36400.0
2006-07-27 13:10:00,52.33,52.34,52.2,52.28,127200.0,30.2053,30.2111,30.1302,30.1764,127200.0
2006-07-27 13:20:00,52.23,52.32,52.2,52.24,88400.0,30.1476,30.1995,30.1302,30.1533,88400.0
2006-07-27 13:30:00,52.25,52.26,52.0,52.2,210600.0,30.1591,30.1649,30.0148,30.1302,210600.0
2006-07-27 13:40:00,52.16,52.2,52.03,52.13,53700.0,30.1072,30.1302,30.0321,30.0898,53700.0
2006-07-27 13:50:00,52.13,52.17,51.8,51.8,117200.0,30.0898,30.1129,29.8994,29.8994,117200.0
2006-07-27 14:00:00,51.83,51.86,51.53,51.56,113900.0,29.9167,29.934,29.7435,29.7608,113900.0
2006-07-27 14:10:00,51.6,51.69,51.39,51.64,108800.0,29.7839,29.8359,29.6627,29.807,108800.0
2006-07-27 14:20:00,51.65,51.81,51.45,51.8,133600.0,29.8128,29.9051,29.6973,29.8994,133600.0
2006-07-27 14:30:00,51.8,51.99,51.59,51.69,135700.0,29.8994,30.009,29.7781,29.8359,135700.0
2006-07-27 14:40:00,51.68,51.68,51.34,51.47,125400.0,29.8301,29.8301,29.6338,29.7089,125400.0
2006-07-27 14:50:00,51.46,51.46,51.26,51.42,118900.0,29.7031,29.7031,29.5877,29.68,118900.0
2006-07-27 15:00:00,51.41,51.68,51.41,51.56,198100.0,29.6743,29.8301,29.6743,29.7608,198100.0
2006-07-27 15:10:00,51.55,51.62,51.26,51.35,117200.0,29.7551,29.7955,29.5877,29.6396,117200.0
2006-07-27 15:20:00,51.36,51.36,51.02,51.03,94400.0,29.6454,29.6454,29.4491,29.4549,94400.0
2006-07-27 15:30:00,51.03,51.43,51.02,51.2,132100.0,29.4549,29.6858,29.4491,29.553,132100.0
2006-07-27 15:40:00,51.19,51.21,51.04,51.07,158400.0,29.5473,29.5588,29.4607,29.478,158400.0
2006-07-27 15:50:00,51.07,51.2,51.07,51.14,160100.0,29.478,29.553,29.478,29.5184,160100.0
2006-07-28 09:30:00,51.0,51.71,50.8,51.06,186400.0,29.4376,29.8474,29.3222,29.4722,186400.0
2006-07-28 09:40:00,51.1,51.5,51.08,51.14,170800.0,29.4953,29.7262,29.4838,29.5184,170800.0
2006-07-28 09:50:00,51.06,51.26,50.71,50.82,152500.0,29.4722,29.5877,29.2702,29.3337,152500.0
2006-07-28 10:00:00,50.72,50.84,50.3,50.54,264900.0,29.276,29.3452,29.0336,29.1721,264900.0
2006-07-28 10:10:00,50.51,51.14,50.38,51.0,225300.0,29.1548,29.5184,29.0797,29.4376,225300.0
2006-07-28 10:20:00,50.94,50.94,50.5,50.5,191700.0,29.403,29.403,29.149,29.149,191700.0
2006-07-28 10:30:00,50.5,50.77,50.43,50.67,178400.0,29.149,29.3048,29.1086,29.2471,178400.0
2006-07-28 10:40:00,50.66,50.72,50.57,50.64,153800.0,29.2413,29.276,29.1894,29.2298,153800.0
2006-07-28 10:50:00,50.65,50.9,50.63,50.75,180400.0,29.2356,29.3799,29.224,29.2933,180400.0
2006-07-28 11:00:00,50.75,51.11,50.7,50.93,190300.0,29.2933,29.5011,29.2644,29.3972,190300.0
2006-07-28 11:10:00,50.95,51.14,50.92,51.04,77600.0,29.4087,29.5184,29.3914,29.4607,77600.0
2006-07-28 11:20:00,50.99,51.71,50.98,51.65,119900.0,29.4318,29.8474,29.4261,29.8128,119900.0
2006-07-28 11:30:00,51.66,51.84,51.62,51.62,93000.0,29.8186,29.9225,29.7955,29.7955,93000.0
2006-07-28 11:40:00,51.62,51.7,51.58,51.68,58000.0,29.7955,29.8416,29.7724,29.8301,58000.0
2006-07-28 11:50:00,51.69,51.98,51.66,51.88,47400.0,29.8359,30.0033,29.8186,29.9455,47400.0
2006-07-28 12:00:00,51.91,51.93,51.75,51.83,36400.0,29.9629,29.9744,29.8705,29.9167,36400.0
2006-07-28 12:10:00,51.85,52.27,51.85,52.06,61900.0,29.9282,30.1707,29.9282,30.0494,61900.0
2006-07-28 12:20:00,52.08,52.14,52.08,52.11,30800.0,30.061,30.0956,30.061,30.0783,30800.0
2006-07-28 12:30:00,52.12,52.23,52.11,52.23,46100.0,30.0841,30.1476,30.0783,30.1476,46100.0
2006-07-28 12:40:00,52.23,52.3,52.05,52.1,61000.0,30.1476,30.188,30.0437,30.0725,61000.0
2006-07-28 12:50:00,52.1,52.32,52.06,52.22,46100.0,30.0725,30.1995,30.0494,30.1418,46100.0
2006-07-28 13:00:00,52.23,52.49,52.23,52.43,60400.0,30.1476,30.2976,30.1476,30.263,60400.0
2006-07-28 13:10:00,52.45,52.48,52.13,52.42,90300.0,30.2745,30.2919,30.0898,30.2572,90300.0
2006-07-28 13:20:00,52.38,52.46,52.33,52.37,59800.0,30.2341,30.2803,30.2053,30.2284,59800.0
2006-07-28 13:30:00,52.4,52.4,52.22,52.22,34400.0,30.2457,30.2457,30.1418,30.1418,34400.0
2006-07-28 13:40:00,52.21,52.22,51.81,52.04,57600.0,30.136,30.1418,29.9051,30.0379,57600.0
2006-07-28 13:50:00,52.05,52.09,51.8,51.93,39400.0,30.0437,30.0668,29.8994,29.9744,39400.0
2006-07-28 14:00:00,51.93,52.19,51.87,52.19,29200.0,29.9744,30.1245,29.9398,30.1245,29200.0
2006-07-28 14:10:00,52.18,52.35,52.16,52.32,71800.0,30.1187,30.2168,30.1072,30.1995,71800.0
2006-07-28 14:20:00,52.32,52.48,52.3,52.41,115800.0,30.1995,30.2919,30.188,30.2515,115800.0
2006-07-28 14:30:00,52.41,52.42,52.18,52.27,81000.0,30.2515,30.2572,30.1187,30.1707,81000.0
2006-07-28 14:40:00,52.27,52.3,52.16,52.2,57300.0,30.1707,30.188,30.1072,30.1302,57300.0
2006-07-28 14:50:00,52.2,52.41,52.19,52.25,50300.0,30.1302,30.2515,30.1245,30.1591,50300.0
2006-07-28 15:00:00,52.26,52.4,52.25,52.38,79800.0,30.1649,30.2457,30.1591,30.2341,79800.0
2006-07-28 15:10:00,52.38,52.4,52.27,52.35,52800.0,30.2341,30.2457,30.1707,30.2168,52800.0
2006-07-28 15:20:00,52.35,52.49,52.34,52.44,61400.0,30.2168,30.2976,30.2111,30.2688,61400.0
2006-07-28 15:30:00,52.45,52.57,52.41,52.52,123900.0,30.2745,30.3438,30.2515,30.315,123900.0
2006-07-28 15:40:00,52.53,52.63,52.52,52.57,147900.0,30.3207,30.3784,30.315,30.3438,147900.0
2006-07-28 15:50:00,52.57,52.58,52.43,52.5,147400.0,30.3438,30.3496,30.263,30.3034,147400.0
2006-07-31 09:30:00,51.55,52.38,51.55,52.19,164800.0,29.7551,30.2341,29.7551,30.1245,164800.0
2006-07-31 09:40:00,52.19,52.35,51.8,52.24,156900.0,30.1245,30.2168,29.8994,30.1533,156900.0
2006-07-31 09:50:00,52.24,52.3,52.0,52.15,211100.0,30.1533,30.188,30.0148,30.1014,211100.0
2006-07-31 10:00:00,52.18,52.49,52.15,52.32,96100.0,30.1187,30.2976,30.1014,30.1995,96100.0
2006-07-31 10:10:00,52.31,52.4,52.04,52.15,152200.0,30.1937,30.2457,30.0379,30.1014,152200.0
2006-07-31 10:20:00,52.11,52.79,52.02,52.79,133200.0,30.0783,30.4708,30.0263,30.4708,133200.0
2006-07-31 10:30:00,52.8,52.8,52.45,52.66,150700.0,30.4766,30.4766,30.2745,30.3958,150700.0
2006-07-31 10:40:00,52.67,52.89,52.6,52.84,89900.0,30.4015,30.5285,30.3611,30.4997,89900.0
2006-07-31 10:50:00,52.84,53.07,52.83,53.07,126700.0,30.4997,30.6324,30.4939,30.6324,126700.0
2006-07-31 11:00:00,53.07,53.2,53.01,53.05,118900.0,30.6324,30.7075,30.5978,30.6209,118900.0
2006-07-31 11:10:00,53.05,53.12,52.99,53.1,83600.0,30.6209,30.6613,30.5862,30.6497,83600.0
2006-07-31 11:20:00,53.09,53.18,53.03,53.03,76300.0,30.644,30.6959,30.6093,30.6093,76300.0
2006-07-31 11:30:00,53.03,53.13,53.0,53.04,100200.0,30.6093,30.667,30.592,30.6151,100200.0
2006-07-31 11:40:00,53.03,53.09,52.98,53.08,114900.0,30.6093,30.644,30.5805,30.6382,114900.0
2006-07-31 11:50:00,53.06,53.11,53.02,53.02,88100.0,30.6266,30.6555,30.6036,30.6036,88100.0
2006-07-31 12:00:00,53.03,53.29,53.02,53.29,62900.0,30.6093,30.7594,30.6036,30.7594,62900.0
2006-07-31 12:10:00,53.29,53.47,53.29,53.35,116200.0,30.7594,30.8633,30.7594,30.794,116200.0
2006-07-31 12:20:00,53.36,53.55,53.31,53.5,89700.0,30.7998,30.9095,30.7709,30.8806,89700.0
2006-07-31 12:30:00,53.48,53.56,53.42,53.51,148700.0,30.8691,30.9152,30.8344,30.8864,148700.0
2006-07-31 12:40:00,53.48,53.52,53.35,53.45,91000.0,30.8691,30.8922,30.794,30.8518,91000.0
2006-07-31 12:50:00,53.45,53.48,53.38,53.39,39500.0,30.8518,30.8691,30.8114,30.8171,39500.0
2006-07-31 13:00:00,53.39,53.47,53.36,53.43,35400.0,30.8171,30.8633,30.7998,30.8402,35400.0
2006-07-31 13:10:00,53.42,53.55,53.4,53.51,50800.0,30.8344,30.9095,30.8229,30.8864,50800.0
2006-07-31 13:20:00,53.5,53.52,53.4,53.4,52300.0,30.8806,30.8922,30.8229,30.8229,52300.0
2006-07-31 13:30:00,53.39,53.5,53.28,53.42,51500.0,30.8171,30.8806,30.7536,30.8344,51500.0
2006-07-31 13:40:00,53.42,53.67,53.42,53.57,77200.0,30.8344,30.9787,30.8344,30.921,77200.0
2006-07-31 13:50:00,53.57,53.79,53.54,53.76,78300.0,30.921,31.048,30.9037,31.0307,78300.0
2006-07-31 14:00:00,53.76,53.85,53.7,53.79,68900.0,31.0307,31.0826,30.9961,31.048,68900.0
2006-07-31 14:10:00,53.77,53.82,53.69,53.76,51000.0,31.0365,31.0653,30.9903,31.0307,51000.0
2006-07-31 14:20:00,53.76,53.85,53.75,53.76,53900.0,31.0307,31.0826,31.0249,31.0307,53900.0
2006-07-31 14:30:00,53.76,53.81,53.7,53.74,64900.0,31.0307,31.0596,30.9961,31.0191,64900.0
2006-07-31 14:40:00,53.71,53.81,53.63,53.75,71100.0,31.0018,31.0596,30.9557,31.0249,71100.0
2006-07-31 14:50:00,53.75,53.77,53.32,53.33,123000.0,31.0249,31.0365,30.7767,30.7825,123000.0
2006-07-31 15:00:00,53.35,53.52,53.35,53.49,99900.0,30.794,30.8922,30.794,30.8748,99900.0
2006-07-31 15:10:00,53.5,53.52,53.29,53.34,63800.0,30.8806,30.8922,30.7594,30.7883,63800.0
2006-07-31 15:20:00,53.35,53.52,53.15,53.28,109100.0,30.794,30.8922,30.6786,30.7536,109100.0
2006-07-31 15:30:00,53.28,53.39,53.17,53.38,81800.0,30.7536,30.8171,30.6901,30.8114,81800.0
2006-07-31 15:40:00,53.38,53.41,53.1,53.11,81100.0,30.8114,30.8287,30.6497,30.6555,81100.0
2006-07-31 15:50:00,53.11,53.28,53.1,53.23,116800.0,30.6555,30.7536,30.6497,30.7248,116800.0
2006-08-01 09:30:00,53.0,53.0,52.16,52.16,142400.0,30.592,30.592,30.1072,30.1072,142400.0
2006-08-01 09:40:00,52.18,52.33,52.0,52.0,206900.0,30.1187,30.2053,30.0148,30.0148,206900.0
2006-08-01 09:50:00,51.9,52.28,51.6,52.14,145600.0,29.9571,30.1764,29.7839,30.0956,145600.0
2006-08-01 10:00:00,52.15,52.16,51.38,51.81,204300.0,30.1014,30.1072,29.6569,29.9051,204300.0
2006-08-01 10:10:00,51.81,51.91,51.4,51.59,180900.0,29.9051,29.9629,29.6685,29.7781,180900.0
2006-08-01 10:20:00,51.56,51.58,51.26,51.35,119800.0,29.7608,29.7724,29.5877,29.6396,119800.0
2006-08-01 10:30:00,51.37,51.49,51.2,51.47,127900.0,29.6512,29.7204,29.553,29.7089,127900.0
2006-08-01 10:40:00,51.45,51.6,51.44,51.49,72300.0,29.6973,29.7839,29.6916,29.7204,72300.0
2006-08-01 10:50:00,51.49,51.51,51.22,51.25,101400.0,29.7204,29.732,29.5646,29.5819,101400.0
2006-08-01 11:00:00,51.25,51.43,51.13,51.35,59900.0,29.5819,29.6858,29.5126,29.6396,59900.0
2006-08-01 11:10:00,51.34,51.35,51.06,51.15,49300.0,29.6338,29.6396,29.4722,29.5242,49300.0
2006-08-01 11:20:00,51.12,51.33,51.01,51.31,50900.0,29.5069,29.6281,29.4434,29.6165,50900.0
2006-08-01 11:30:00,51.3,51.54,51.21,51.5,57900.0,29.6108,29.7493,29.5588,29.7262,57900.0
2006-08-01 11:40:00,51.49,51.55,51.2,51.2,51700.0,29.7204,29.7551,29.553,29.553,51700.0
2006-08-01 11:50:00,51.2,51.46,51.13,51.46,63300.0,29.553,29.7031,29.5126,29.7031,63300.0
2006-08-01 12:00:00,51.45,51.52,51.38,51.44,45200.0,29.6973,29.7377,29.6569,29.6916,45200.0
2006-08-01 12:10:00,51.45,51.73,51.45,51.7,47000.0,29.6973,29.859,29.6973,29.8416,47000.0
2006-08-01 12:20:00,51.69,51.73,51.65,51.67,79000.0,29.8359,29.859,29.8128,29.8243,79000.0
2006-08-01 12:30:00,51.65,51.67,51.52,51.57,33800.0,29.8128,29.8243,29.7377,29.7666,33800.0
2006-08-01 12:40:00,51.6,51.6,51.44,51.45,37900.0,29.7839,29.7839,29.6916,29.6973,37900.0
2006-08-01 12:50:00,51.46,51.53,51.32,51.53,28600.0,29.7031,29.7435,29.6223,29.7435,28600.0
2006-08-01 13:00:00,51.53,51.53,51.37,51.41,22800.0,29.7435,29.7435,29.6512,29.6743,22800.0
2006-08-01 13:10:00,51.39,51.55,51.31,51.4,53900.0,29.6627,29.7551,29.6165,29.6685,53900.0
2006-08-01 13:20:00,51.41,51.46,51.27,51.32,27600.0,29.6743,29.7031,29.5934,29.6223,27600.0
2006-08-01 13:30:00,51.29,51.35,51.24,51.32,29700.0,29.605,29.6396,29.5761,29.6223,29700.0
2006-08-01 13:40:00,51.33,51.44,51.31,51.4,34100.0,29.6281,29.6916,29.6165,29.6685,34100.0
2006-08-01 13:50:00,51.4,51.43,51.16,51.23,46700.0,29.6685,29.6858,29.53,29.5704,46700.0
2006-08-01 14:00:00,51.25,51.37,51.24,51.31,44900.0,29.5819,29.6512,29.5761,29.6165,44900.0
2006-08-01 14:10:00,51.34,51.43,51.29,51.38,33000.0,29.6338,29.6858,29.605,29.6569,33000.0
2006-08-01 14:20:00,51.38,51.41,51.25,51.34,32900.0,29.6569,29.6743,29.5819,29.6338,32900.0
2006-08-01 14:30:00,51.34,51.41,51.18,51.19,42100.0,29.6338,29.6743,29.5415,29.5473,42100.0
2006-08-01 14:40:00,51.2,51.24,51.07,51.17,35900.0,29.553,29.5761,29.478,29.5357,35900.0
2006-08-01 14:50:00,51.16,51.29,51.12,51.25,72200.0,29.53,29.605,29.5069,29.5819,72200.0
2006-08-01 15:00:00,51.25,51.27,51.1,51.13,61800.0,29.5819,29.5934,29.4953,29.5126,61800.0
2006-08-01 15:10:00,51.12,51.13,51.02,51.06,39400.0,29.5069,29.5126,29.4491,29.4722,39400.0
2006-08-01 15:20:00,51.05,51.3,51.05,51.25,68800.0,29.4665,29.6108,29.4665,29.5819,68800.0
2006-08-01 15:30:00,51.26,51.44,51.21,51.44,87200.0,29.5877,29.6916,29.5588,29.6916,87200.0
2006-08-01 15:40:00,51.43,51.63,51.43,51.56,162800.0,29.6858,29.8012,29.6858,29.7608,162800.0
2006-08-01 15:50:00,51.56,51.66,51.35,51.51,163500.0,29.7608,29.8186,29.6396,29.732,163500.0
2006-08-02 09:30:00,51.85,51.85,51.42,51.54,166700.0,29.9282,29.9282,29.68,29.7493,166700.0
2006-08-02 09:40:00,51.51,51.71,51.45,51.61,130000.0,29.732,29.8474,29.6973,29.7897,130000.0
2006-08-02 09:50:00,51.62,51.91,51.57,51.91,182200.0,29.7955,29.9629,29.7666,29.9629,182200.0
2006-08-02 10:00:00,51.93,52.24,51.92,52.04,161700.0,29.9744,30.1533,29.9686,30.0379,161700.0
2006-08-02 10:10:00,52.02,52.49,51.94,52.47,180000.0,30.0263,30.2976,29.9802,30.2861,180000.0
2006-08-02 10:20:00,52.46,52.61,51.51,52.61,223400.0,30.2803,30.3669,29.732,30.3669,223400.0
2006-08-02 10:30:00,52.63,52.91,52.5,52.9,211100.0,30.3784,30.5401,30.3034,30.5343,211100.0
2006-08-02 10:40:00,52.89,52.95,52.48,52.84,161600.0,30.5285,30.5632,30.2919,30.4997,161600.0
2006-08-02 10:50:00,52.83,53.0,52.77,52.89,197100.0,30.4939,30.592,30.4593,30.5285,197100.0
2006-08-02 11:00:00,52.9,52.95,52.7,52.8,140200.0,30.5343,30.5632,30.4188,30.4766,140200.0
2006-08-02 11:10:00,52.8,52.98,52.78,52.87,145700.0,30.4766,30.5805,30.465,30.517,145700.0
2006-08-02 11:20:00,52.88,53.14,52.87,53.14,123000.0,30.5227,30.6728,30.517,30.6728,123000.0
2006-08-02 11:30:00,53.14,53.36,53.11,53.33,108600.0,30.6728,30.7998,30.6555,30.7825,108600.0
2006-08-02 11:40:00,53.33,53.4,53.15,53.26,89600.0,30.7825,30.8229,30.6786,30.7421,89600.0
2006-08-02 11:50:00,53.26,53.27,53.08,53.11,159000.0,30.7421,30.7479,30.6382,30.6555,159000.0
2006-08-02 12:00:00,53.11,53.51,53.05,53.51,233100.0,30.6555,30.8864,30.6209,30.8864,233100.0
2006-08-02 12:10:00,53.5,53.51,53.33,53.42,72800.0,30.8806,30.8864,30.7825,30.8344,72800.0
2006-08-02 12:20:00,53.43,53.46,53.34,53.45,40800.0,30.8402,30.8575,30.7883,30.8518,40800.0
2006-08-02 12:30:00,53.45,53.51,53.34,53.5,53300.0,30.8518,30.8864,30.7883,30.8806,53300.0
2006-08-02 12:40:00,53.53,53.65,53.53,53.6,89300.0,30.8979,30.9672,30.8979,30.9383,89300.0
2006-08-02 12:50:00,53.59,53.68,53.56,53.65,65000.0,30.9326,30.9845,30.9152,30.9672,65000.0
2006-08-02 13:00:00,53.64,53.66,53.55,53.62,46700.0,30.9614,30.973,30.9095,30.9499,46700.0
2006-08-02 13:10:00,53.62,53.82,53.59,53.75,88300.0,30.9499,31.0653,30.9326,31.0249,88300.0
2006-08-02 13:20:00,53.77,54.0,53.66,53.98,125900.0,31.0365,31.1692,30.973,31.1577,125900.0
2006-08-02 13:30:00,53.95,54.07,53.9,53.98,119400.0,31.1404,31.2096,31.1115,31.1577,119400.0
2006-08-02 13:40:00,53.96,54.08,53.87,53.93,77600.0,31.1461,31.2154,31.0942,31.1288,77600.0
2006-08-02 13:50:00,53.94,54.06,53.89,53.92,81400.0,31.1346,31.2039,31.1057,31.123,81400.0
2006-08-02 14:00:00,53.96,54.13,53.89,54.12,91200.0,31.1461,31.2443,31.1057,31.2385,91200.0
2006-08-02 14:10:00,54.1,54.11,53.93,54.08,52700.0,31.2269,31.2327,31.1288,31.2154,52700.0
2006-08-02 14:20:00,54.05,54.1,53.67,53.7,93200.0,31.1981,31.2269,30.9787,30.9961,93200.0
2006-08-02 14:30:00,53.64,53.87,53.52,53.58,144000.0,30.9614,31.0942,30.8922,30.9268,144000.0
2006-08-02 14:40:00,53.56,53.72,53.52,53.57,122000.0,30.9152,31.0076,30.8922,30.921,122000.0
2006-08-02 14:50:00,53.6,53.69,53.46,53.59,164500.0,30.9383,30.9903,30.8575,30.9326,164500.0
2006-08-02 15:00:00,53.61,53.66,53.4,53.48,138000.0,30.9441,30.973,30.8229,30.8691,138000.0
2006-08-02 15:10:00,53.48,53.48,52.94,52.98,118900.0,30.8691,30.8691,30.5574,30.5805,118900.0
2006-08-02 15:20:00,52.97,53.21,52.97,53.17,92200.0,30.5747,30.7132,30.5747,30.6901,92200.0
2006-08-02 15:30:00,53.16,53.43,53.15,53.24,89500.0,30.6844,30.8402,30.6786,30.7305,89500.0
2006-08-02 15:40:00,53.25,53.42,53.25,53.3,139900.0,30.7363,30.8344,30.7363,30.7652,139900.0
2006-08-02 15:50:00,53.3,53.47,53.26,53.43,195000.0,30.7652,30.8633,30.7421,30.8402,195000.0
2006-08-03 09:30:00,51.85,52.11,51.61,52.05,201900.0,29.9282,30.0783,29.7897,30.0437,201900.0
2006-08-03 09:40:00,52.07,52.88,52.07,52.55,206200.0,30.0552,30.5227,30.0552,30.3323,206200.0
2006-08-03 09:50:00,52.56,52.7,52.07,52.08,104600.0,30.338,30.4188,30.0552,30.061,104600.0
2006-08-03 10:00:00,52.07,52.55,52.0,52.41,108100.0,30.0552,30.3323,30.0148,30.2515,108100.0
2006-08-03 10:10:00,52.4,52.68,52.29,52.66,70400.0,30.2457,30.4073,30.1822,30.3958,70400.0
2006-08-03 10:20:00,52.65,52.93,52.56,52.91,107700.0,30.39,30.5516,30.338,30.5401,107700.0
2006-08-03 10:30:00,52.91,52.91,52.51,52.64,43500.0,30.5401,30.5401,30.3092,30.3842,43500.0
2006-08-03 10:40:00,52.66,52.83,52.58,52.73,66700.0,30.3958,30.4939,30.3496,30.4362,66700.0
2006-08-03 10:50:00,52.7,52.93,52.64,52.93,52500.0,30.4188,30.5516,30.3842,30.5516,52500.0
2006-08-03 11:00:00,52.94,53.09,52.9,53.06,71600.0,30.5574,30.644,30.5343,30.6266,71600.0
2006-08-03 11:10:00,53.06,53.07,52.8,52.8,42000.0,30.6266,30.6324,30.4766,30.4766,42000.0
2006-08-03 11:20:00,52.8,52.81,52.7,52.77,45000.0,30.4766,30.4823,30.4188,30.4593,45000.0
2006-08-03 11:30:00,52.76,52.79,52.51,52.54,58100.0,30.4535,30.4708,30.3092,30.3265,58100.0
2006-08-03 11:40:00,52.54,52.64,52.46,52.64,49800.0,30.3265,30.3842,30.2803,30.3842,49800.0
2006-08-03 11:50:00,52.63,52.68,52.61,52.64,35000.0,30.3784,30.4073,30.3669,30.3842,35000.0
2006-08-03 12:00:00,52.64,52.65,52.53,52.58,29200.0,30.3842,30.39,30.3207,30.3496,29200.0
2006-08-03 12:10:00,52.61,52.68,52.57,52.58,38800.0,30.3669,30.4073,30.3438,30.3496,38800.0
2006-08-03 12:20:00,52.59,52.67,52.5,52.62,60100.0,30.3554,30.4015,30.3034,30.3727,60100.0
2006-08-03 12:30:00,52.63,52.87,52.62,52.75,54400.0,30.3784,30.517,30.3727,30.4477,54400.0
2006-08-03 12:40:00,52.76,52.95,52.76,52.94,34000.0,30.4535,30.5632,30.4535,30.5574,34000.0
2006-08-03 12:50:00,52.91,52.99,52.82,52.98,28900.0,30.5401,30.5862,30.4881,30.5805,28900.0
2006-08-03 13:00:00,52.96,53.31,52.96,53.18,64500.0,30.5689,30.7709,30.5689,30.6959,64500.0
2006-08-03 13:10:00,53.19,53.5,53.11,53.43,100700.0,30.7017,30.8806,30.6555,30.8402,100700.0
2006-08-03 13:20:00,53.43,53.62,53.31,53.31,95300.0,30.8402,30.9499,30.7709,30.7709,95300.0
2006-08-03 13:30:00,53.31,53.39,53.26,53.34,107300.0,30.7709,30.8171,30.7421,30.7883,107300.0
2006-08-03 13:40:00,53.34,53.41,53.3,53.37,64600.0,30.7883,30.8287,30.7652,30.8056,64600.0
2006-08-03 13:50:00,53.39,53.45,52.12,53.35,63100.0,30.8171,30.8518,30.0841,30.794,63100.0
2006-08-03 14:00:00,53.34,53.45,53.31,53.35,61200.0,30.7883,30.8518,30.7709,30.794,61200.0
2006-08-03 14:10:00,53.35,53.62,53.29,53.32,105200.0,30.794,30.9499,30.7594,30.7767,105200.0
2006-08-03 14:20:00,53.34,53.58,53.32,53.55,70700.0,30.7883,30.9268,30.7767,30.9095,70700.0
2006-08-03 14:30:00,53.54,53.58,53.45,53.56,114900.0,30.9037,30.9268,30.8518,30.9152,114900.0
2006-08-03 14:40:00,53.57,53.7,53.45,53.54,45100.0,30.921,30.9961,30.8518,30.9037,45100.0
2006-08-03 14:50:00,53.54,53.8,53.46,53.48,93100.0,30.9037,31.0538,30.8575,30.8691,93100.0
2006-08-03 15:00:00,53.46,53.47,53.29,53.3,110900.0,30.8575,30.8633,30.7594,30.7652,110900.0
2006-08-03 15:10:00,53.3,53.38,53.3,53.33,54600.0,30.7652,30.8114,30.7652,30.7825,54600.0
2006-08-03 15:20:00,53.33,53.38,53.15,53.34,110300.0,30.7825,30.8114,30.6786,30.7883,110300.0
2006-08-03 15:30:00,53.33,53.38,52.94,53.02,89800.0,30.7825,30.8114,30.5574,30.6036,89800.0
2006-08-03 15:40:00,52.99,53.0,52.83,52.92,114600.0,30.5862,30.592,30.4939,30.5458,114600.0
2006-08-03 15:50:00,52.9,52.95,52.82,52.94,126400.0,30.5343,30.5632,30.4881,30.5574,126400.0
2006-08-04 09:30:00,54.0,54.0,53.57,53.84,168200.0,31.1692,31.1692,30.921,31.0769,168200.0
2006-08-04 09:40:00,53.79,54.0,53.6,53.68,187500.0,31.048,31.1692,30.9383,30.9845,187500.0
2006-08-04 09:50:00,53.65,53.68,53.15,53.56,181100.0,30.9672,30.9845,30.6786,30.9152,181100.0
2006-08-04 10:00:00,53.56,53.56,52.68,52.78,208100.0,30.9152,30.9152,30.4073,30.465,208100.0
2006-08-04 10:10:00,52.8,52.82,52.3,52.4,234300.0,30.4766,30.4881,30.188,30.2457,234300.0
2006-08-04 10:20:00,52.39,52.54,52.18,52.39,206600.0,30.2399,30.3265,30.1187,30.2399,206600.0
2006-08-04 10:30:00,52.4,52.45,52.26,52.26,243700.0,30.2457,30.2745,30.1649,30.1649,243700.0
2006-08-04 10:40:00,52.26,52.28,52.12,52.21,213500.0,30.1649,30.1764,30.0841,30.136,213500.0
2006-08-04 10:50:00,52.18,52.26,52.1,52.1,143900.0,30.1187,30.1649,30.0725,30.0725,143900.0
2006-08-04 11:00:00,52.1,52.26,52.1,52.15,119300.0,30.0725,30.1649,30.0725,30.1014,119300.0
2006-08-04 11:10:00,52.15,52.27,52.1,52.14,162000.0,30.1014,30.1707,30.0725,30.0956,162000.0
2006-08-04 11:20:00,52.14,52.42,52.12,52.23,105200.0,30.0956,30.2572,30.0841,30.1476,105200.0
2006-08-04 11:30:00,52.23,52.31,52.12,52.21,65500.0,30.1476,30.1937,30.0841,30.136,65500.0
2006-08-04 11:40:00,52.22,52.22,51.74,51.75,102800.0,30.1418,30.1418,29.8647,29.8705,102800.0
2006-08-04 11:50:00,51.75,51.9,51.67,51.81,140100.0,29.8705,29.9571,29.8243,29.9051,140100.0
2006-08-04 12:00:00,51.83,51.89,51.69,51.75,147900.0,29.9167,29.9513,29.8359,29.8705,147900.0
2006-08-04 12:10:00,51.75,51.84,51.6,51.84,128500.0,29.8705,29.9225,29.7839,29.9225,128500.0
2006-08-04 12:20:00,51.84,51.84,51.52,51.57,131200.0,29.9225,29.9225,29.7377,29.7666,131200.0
2006-08-04 12:30:00,51.58,51.58,51.26,51.28,139100.0,29.7724,29.7724,29.5877,29.5992,139100.0
2006-08-04 12:40:00,51.28,51.35,51.21,51.35,151500.0,29.5992,29.6396,29.5588,29.6396,151500.0
2006-08-04 12:50:00,51.34,51.41,51.26,51.3,75900.0,29.6338,29.6743,29.5877,29.6108,75900.0
2006-08-04 13:00:00,51.3,51.41,51.3,51.35,59200.0,29.6108,29.6743,29.6108,29.6396,59200.0
2006-08-04 13:10:00,51.36,51.42,51.01,51.15,88000.0,29.6454,29.68,29.4434,29.5242,88000.0
2006-08-04 13:20:00,51.16,51.19,50.98,51.02,96100.0,29.53,29.5473,29.4261,29.4491,96100.0
2006-08-04 13:30:00,51.02,51.05,50.69,50.73,99500.0,29.4491,29.4665,29.2587,29.2818,99500.0
2006-08-04 13:40:00,50.73,51.11,50.69,51.11,56200.0,29.2818,29.5011,29.2587,29.5011,56200.0
2006-08-04 13:50:00,51.14,51.23,51.0,51.2,111400.0,29.5184,29.5704,29.4376,29.553,111400.0
2006-08-04 14:00:00,51.18,51.48,51.11,51.4,133400.0,29.5415,29.7147,29.5011,29.6685,133400.0
2006-08-04 14:10:00,51.4,51.4,51.09,51.22,97500.0,29.6685,29.6685,29.4895,29.5646,97500.0
2006-08-04 14:20:00,51.22,51.38,51.0,51.02,105800.0,29.5646,29.6569,29.4376,29.4491,105800.0
2006-08-04 14:30:00,51.01,51.06,50.95,51.02,135900.0,29.4434,29.4722,29.4087,29.4491,135900.0
2006-08-04 14:40:00,51.03,51.05,50.83,50.95,89800.0,29.4549,29.4665,29.3395,29.4087,89800.0
2006-08-04 14:50:00,50.95,50.95,50.59,50.63,134600.0,29.4087,29.4087,29.2009,29.224,134600.0
2006-08-04 15:00:00,50.63,50.81,50.55,50.77,171600.0,29.224,29.3279,29.1779,29.3048,171600.0
2006-08-04 15:10:00,50.77,50.86,50.6,50.7,149100.0,29.3048,29.3568,29.2067,29.2644,149100.0
2006-08-04 15:20:00,50.7,50.97,50.59,50.85,170200.0,29.2644,29.4203,29.2009,29.351,170200.0
2006-08-04 15:30:00,50.85,51.14,50.81,51.07,182100.0,29.351,29.5184,29.3279,29.478,182100.0
2006-08-04 15:40:00,51.06,51.18,50.97,51.18,120900.0,29.4722,29.5415,29.4203,29.5415,120900.0
2006-08-04 15:50:00,51.18,51.29,51.11,51.14,123600.0,29.5415,29.605,29.5011,29.5184,123600.0
2006-08-07 09:30:00,51.6,51.92,51.29,51.66,172400.0,29.7839,29.9686,29.605,29.8186,172400.0
2006-08-07 09:40:00,51.67,51.83,51.1,51.1,172400.0,29.8243,29.9167,29.4953,29.4953,172400.0
2006-08-07 09:50:00,51.1,51.76,51.05,51.76,130200.0,29.4953,29.8763,29.4665,29.8763,130200.0
2006-08-07 10:00:00,51.75,51.97,51.55,51.92,164000.0,29.8705,29.9975,29.7551,29.9686,164000.0
2006-08-07 10:10:00,51.97,52.14,51.75,51.84,198700.0,29.9975,30.0956,29.8705,29.9225,198700.0
2006-08-07 10:20:00,51.84,52.19,51.78,52.05,67400.0,29.9225,30.1245,29.8878,30.0437,67400.0
2006-08-07 10:30:00,52.04,52.05,51.71,51.74,87800.0,30.0379,30.0437,29.8474,29.8647,87800.0
2006-08-07 10:40:00,51.74,51.97,51.74,51.92,57600.0,29.8647,29.9975,29.8647,29.9686,57600.0
2006-08-07 10:50:00,51.9,52.02,51.78,51.78,58400.0,29.9571,30.0263,29.8878,29.8878,58400.0
2006-08-07 11:00:00,51.79,51.82,51.38,51.54,114300.0,29.8936,29.9109,29.6569,29.7493,114300.0
2006-08-07 11:10:00,51.54,51.77,51.46,51.74,58900.0,29.7493,29.882,29.7031,29.8647,58900.0
2006-08-07 11:20:00,51.74,52.14,51.7,52.05,66500.0,29.8647,30.0956,29.8416,30.0437,66500.0
2006-08-07 11:30:00,52.04,52.13,51.85,52.1,53900.0,30.0379,30.0898,29.9282,30.0725,53900.0
2006-08-07 11:40:00,52.1,52.35,52.01,52.31,51200.0,30.0725,30.2168,30.0206,30.1937,51200.0
2006-08-07 11:50:00,52.34,52.48,52.29,52.46,55300.0,30.2111,30.2919,30.1822,30.2803,55300.0
2006-08-07 12:00:00,52.46,52.51,52.28,52.47,68000.0,30.2803,30.3092,30.1764,30.2861,68000.0
2006-08-07 12:10:00,52.48,52.48,52.26,52.29,53700.0,30.2919,30.2919,30.1649,30.1822,53700.0
2006-08-07 12:20:00,52.3,52.38,52.24,52.35,50300.0,30.188,30.2341,30.1533,30.2168,50300.0
2006-08-07 12:30:00,52.35,52.48,52.3,52.45,31100.0,30.2168,30.2919,30.188,30.2745,31100.0
2006-08-07 12:40:00,52.48,52.68,52.48,52.59,58900.0,30.2919,30.4073,30.2919,30.3554,58900.0
2006-08-07 12:50:00,52.58,52.62,52.46,52.53,85700.0,30.3496,30.3727,30.2803,30.3207,85700.0
2006-08-07 13:00:00,52.52,52.62,52.4,52.59,24300.0,30.315,30.3727,30.2457,30.3554,24300.0
2006-08-07 13:10:00,52.59,52.63,52.54,52.57,36200.0,30.3554,30.3784,30.3265,30.3438,36200.0
2006-08-07 13:20:00,52.57,52.74,52.57,52.7,40800.0,30.3438,30.4419,30.3438,30.4188,40800.0
2006-08-07 13:30:00,52.7,52.83,52.63,52.64,47900.0,30.4188,30.4939,30.3784,30.3842,47900.0
2006-08-07 13:40:00,52.64,52.65,52.44,52.58,104500.0,30.3842,30.39,30.2688,30.3496,104500.0
2006-08-07 13:50:00,52.56,52.6,52.28,52.3,126000.0,30.338,30.3611,30.1764,30.188,126000.0
2006-08-07 14:00:00,52.32,52.38,52.19,52.27,105500.0,30.1995,30.2341,30.1245,30.1707,105500.0
2006-08-07 14:10:00,52.27,52.54,52.26,52.41,62900.0,30.1707,30.3265,30.1649,30.2515,62900.0
2006-08-07 14:20:00,52.41,52.56,52.32,52.39,123300.0,30.2515,30.338,30.1995,30.2399,123300.0
2006-08-07 14:30:00,52.39,52.46,52.32,52.35,92100.0,30.2399,30.2803,30.1995,30.2168,92100.0
2006-08-07 14:40:00,52.38,52.48,52.32,52.36,38300.0,30.2341,30.2919,30.1995,30.2226,38300.0
2006-08-07 14:50:00,52.35,52.44,52.33,52.39,32400.0,30.2168,30.2688,30.2053,30.2399,32400.0
2006-08-07 15:00:00,52.41,52.43,52.17,52.23,117700.0,30.2515,30.263,30.1129,30.1476,117700.0
2006-08-07 15:10:00,52.23,52.3,52.12,52.25,65700.0,30.1476,30.188,30.0841,30.1591,65700.0
2006-08-07 15:20:00,52.32,52.41,52.23,52.25,51200.0,30.1995,30.2515,30.1476,30.1591,51200.0
2006-08-07 15:30:00,52.25,52.5,52.22,52.47,54600.0,30.1591,30.3034,30.1418,30.2861,54600.0
2006-08-07 15:40:00,52.47,52.47,52.3,52.34,53600.0,30.2861,30.2861,30.188,30.2111,53600.0
2006-08-07 15:50:00,52.34,52.41,52.24,52.26,81100.0,30.2111,30.2515,30.1533,30.1649,81100.0
2006-08-08 09:30:00,52.45,52.8,52.23,52.44,139600.0,30.2745,30.4766,30.1476,30.2688,139600.0
2006-08-08 09:40:00,52.38,52.67,52.25,52.61,157600.0,30.2341,30.4015,30.1591,30.3669,157600.0
2006-08-08 09:50:00,52.63,52.95,52.54,52.8,204400.0,30.3784,30.5632,30.3265,30.4766,204400.0
2006-08-08 10:00:00,52.81,52.93,52.58,52.7,183000.0,30.4823,30.5516,30.3496,30.4188,183000.0
2006-08-08 10:10:00,52.74,52.93,52.72,52.93,129400.0,30.4419,30.5516,30.4304,30.5516,129400.0
2006-08-08 10:20:00,52.93,52.95,52.74,52.8,91100.0,30.5516,30.5632,30.4419,30.4766,91100.0
2006-08-08 10:30:00,52.77,52.93,52.65,52.7,50800.0,30.4593,30.5516,30.39,30.4188,50800.0
2006-08-08 10:40:00,52.71,52.74,52.63,52.66,44700.0,30.4246,30.4419,30.3784,30.3958,44700.0
2006-08-08 10:50:00,52.67,52.73,52.51,52.69,49600.0,30.4015,30.4362,30.3092,30.4131,49600.0
2006-08-08 11:00:00,52.69,52.75,52.4,52.73,60600.0,30.4131,30.4477,30.2457,30.4362,60600.0
2006-08-08 11:10:00,52.71,52.77,52.59,52.65,60100.0,30.4246,30.4593,30.3554,30.39,60100.0
2006-08-08 11:20:00,52.66,52.91,52.63,52.83,53800.0,30.3958,30.5401,30.3784,30.4939,53800.0
2006-08-08 11:30:00,52.84,52.98,52.84,52.86,58700.0,30.4997,30.5805,30.4997,30.5112,58700.0
2006-08-08 11:40:00,52.87,52.88,52.76,52.79,21700.0,30.517,30.5227,30.4535,30.4708,21700.0
2006-08-08 11:50:00,52.8,52.86,52.7,52.76,45800.0,30.4766,30.5112,30.4188,30.4535,45800.0
2006-08-08 12:00:00,52.79,52.81,52.59,52.59,36000.0,30.4708,30.4823,30.3554,30.3554,36000.0
2006-08-08 12:10:00,52.59,52.6,52.47,52.57,54200.0,30.3554,30.3611,30.2861,30.3438,54200.0
2006-08-08 12:20:00,52.59,52.59,52.36,52.36,41400.0,30.3554,30.3554,30.2226,30.2226,41400.0
2006-08-08 12:30:00,52.38,52.59,52.35,52.59,63300.0,30.2341,30.3554,30.2168,30.3554,63300.0
2006-08-08 12:40:00,52.58,52.62,52.39,52.44,23900.0,30.3496,30.3727,30.2399,30.2688,23900.0
2006-08-08 12:50:00,52.49,52.54,52.45,52.53,25400.0,30.2976,30.3265,30.2745,30.3207,25400.0
2006-08-08 13:00:00,52.53,52.53,52.37,52.42,30300.0,30.3207,30.3207,30.2284,30.2572,30300.0
2006-08-08 13:10:00,52.44,52.66,52.4,52.6,36400.0,30.2688,30.3958,30.2457,30.3611,36400.0
2006-08-08 13:20:00,52.6,52.6,52.38,52.4,64400.0,30.3611,30.3611,30.2341,30.2457,64400.0
2006-08-08 13:30:00,52.38,52.51,52.32,52.49,49800.0,30.2341,30.3092,30.1995,30.2976,49800.0
2006-08-08 13:40:00,52.49,52.71,52.49,52.69,63100.0,30.2976,30.4246,30.2976,30.4131,63100.0
2006-08-08 13:50:00,52.71,52.81,52.57,52.69,61700.0,30.4246,30.4823,30.3438,30.4131,61700.0
2006-08-08 14:00:00,52.68,52.86,52.66,52.83,73300.0,30.4073,30.5112,30.3958,30.4939,73300.0
2006-08-08 14:10:00,52.83,53.15,52.67,52.75,146300.0,30.4939,30.6786,30.4015,30.4477,146300.0
2006-08-08 14:20:00,52.73,52.92,51.6,52.07,228500.0,30.4362,30.5458,29.7839,30.0552,228500.0
2006-08-08 14:30:00,52.08,52.17,51.57,51.75,244800.0,30.061,30.1129,29.7666,29.8705,244800.0
2006-08-08 14:40:00,51.77,52.1,51.72,52.04,346200.0,29.882,30.0725,29.8532,30.0379,346200.0
2006-08-08 14:50:00,52.05,52.24,52.0,52.23,269900.0,30.0437,30.1533,30.0148,30.1476,269900.0
2006-08-08 15:00:00,52.23,52.24,51.81,51.86,234000.0,30.1476,30.1533,29.9051,29.934,234000.0
2006-08-08 15:10:00,51.87,51.92,51.6,51.6,268100.0,29.9398,29.9686,29.7839,29.7839,268100.0
2006-08-08 15:20:00,51.56,51.6,51.25,51.35,271100.0,29.7608,29.7839,29.5819,29.6396,271100.0
2006-08-08 15:30:00,51.36,51.37,51.08,51.16,190000.0,29.6454,29.6512,29.4838,29.53,190000.0
2006-08-08 15:40:00,51.16,51.52,51.12,51.51,247800.0,29.53,29.7377,29.5069,29.732,247800.0
2006-08-08 15:50:00,51.55,51.87,51.5,51.85,415300.0,29.7551,29.9398,29.7262,29.9282,415300.0
2006-08-09 09:30:00,52.4,52.49,51.6,51.76,110200.0,30.2457,30.2976,29.7839,29.8763,110200.0
2006-08-09 09:40:00,51.74,52.0,51.56,51.75,148700.0,29.8647,30.0148,29.7608,29.8705,148700.0
2006-08-09 09:50:00,51.71,51.72,51.24,51.39,171400.0,29.8474,29.8532,29.5761,29.6627,171400.0
2006-08-09 10:00:00,51.41,52.01,51.31,51.99,202700.0,29.6743,30.0206,29.6165,30.009,202700.0
2006-08-09 10:10:00,52.0,52.23,51.63,51.63,202500.0,30.0148,30.1476,29.8012,29.8012,202500.0
2006-08-09 10:20:00,51.68,51.77,51.3,51.3,193800.0,29.8301,29.882,29.6108,29.6108,193800.0
2006-08-09 10:30:00,51.3,51.3,50.94,51.17,187100.0,29.6108,29.6108,29.403,29.5357,187100.0
2006-08-09 10:40:00,51.16,51.39,51.0,51.35,164400.0,29.53,29.6627,29.4376,29.6396,164400.0
2006-08-09 10:50:00,51.32,51.76,51.32,51.71,149200.0,29.6223,29.8763,29.6223,29.8474,149200.0
2006-08-09 11:00:00,51.75,52.04,51.72,51.94,90300.0,29.8705,30.0379,29.8532,29.9802,90300.0
2006-08-09 11:10:00,51.92,52.18,51.88,52.09,100200.0,29.9686,30.1187,29.9455,30.0668,100200.0
2006-08-09 11:20:00,52.09,52.32,52.02,52.31,86800.0,30.0668,30.1995,30.0263,30.1937,86800.0
2006-08-09 11:30:00,52.31,52.65,52.31,52.63,105100.0,30.1937,30.39,30.1937,30.3784,105100.0
2006-08-09 11:40:00,52.64,52.86,52.54,52.76,96300.0,30.3842,30.5112,30.3265,30.4535,96300.0
2006-08-09 11:50:00,52.75,52.89,52.75,52.83,101000.0,30.4477,30.5285,30.4477,30.4939,101000.0
2006-08-09 12:00:00,52.81,52.83,52.64,52.75,61100.0,30.4823,30.4939,30.3842,30.4477,61100.0
2006-08-09 12:10:00,52.75,52.89,52.65,52.86,135200.0,30.4477,30.5285,30.39,30.5112,135200.0
2006-08-09 12:20:00,52.83,53.08,52.83,53.01,108200.0,30.4939,30.6382,30.4939,30.5978,108200.0
2006-08-09 12:30:00,53.02,53.1,52.89,52.92,82800.0,30.6036,30.6497,30.5285,30.5458,82800.0
2006-08-09 12:40:00,52.94,52.98,52.62,52.64,67600.0,30.5574,30.5805,30.3727,30.3842,67600.0
2006-08-09 12:50:00,52.65,52.8,52.56,52.7,58300.0,30.39,30.4766,30.338,30.4188,58300.0
2006-08-09 13:00:00,52.69,52.71,52.52,52.61,62800.0,30.4131,30.4246,30.315,30.3669,62800.0
2006-08-09 13:10:00,52.6,52.64,52.42,52.49,49600.0,30.3611,30.3842,30.2572,30.2976,49600.0
2006-08-09 13:20:00,52.47,52.65,52.44,52.48,84500.0,30.2861,30.39,30.2688,30.2919,84500.0
2006-08-09 13:30:00,52.49,52.61,52.31,52.49,68400.0,30.2976,30.3669,30.1937,30.2976,68400.0
2006-08-09 13:40:00,52.49,52.63,52.44,52.5,45200.0,30.2976,30.3784,30.2688,30.3034,45200.0
2006-08-09 13:50:00,52.49,52.6,52.4,52.42,91200.0,30.2976,30.3611,30.2457,30.2572,91200.0
2006-08-09 14:00:00,52.42,52.58,52.33,52.58,81200.0,30.2572,30.3496,30.2053,30.3496,81200.0
2006-08-09 14:10:00,52.6,52.62,52.41,52.43,42500.0,30.3611,30.3727,30.2515,30.263,42500.0
2006-08-09 14:20:00,52.46,52.5,52.37,52.46,49700.0,30.2803,30.3034,30.2284,30.2803,49700.0
2006-08-09 14:30:00,52.43,52.48,52.28,52.46,37000.0,30.263,30.2919,30.1764,30.2803,37000.0
2006-08-09 14:40:00,52.44,52.49,52.16,52.18,54700.0,30.2688,30.2976,30.1072,30.1187,54700.0
2006-08-09 14:50:00,52.16,52.25,52.01,52.17,84900.0,30.1072,30.1591,30.0206,30.1129,84900.0
2006-08-09 15:00:00,52.2,52.32,52.11,52.11,69600.0,30.1302,30.1995,30.0783,30.0783,69600.0
2006-08-09 15:10:00,52.12,52.18,51.81,51.95,112400.0,30.0841,30.1187,29.9051,29.9859,112400.0
2006-08-09 15:20:00,51.94,51.97,51.82,51.87,91100.0,29.9802,29.9975,29.9109,29.9398,91100.0
2006-08-09 15:30:00,51.87,52.14,51.79,51.98,88800.0,29.9398,30.0956,29.8936,30.0033,88800.0
2006-08-09 15:40:00,51.95,52.05,51.81,51.85,84700.0,29.9859,30.0437,29.9051,29.9282,84700.0
2006-08-09 15:50:00,51.83,51.84,51.65,51.82,144600.0,29.9167,29.9225,29.8128,29.9109,144600.0
2006-08-10 09:30:00,51.02,51.71,51.02,51.39,135600.0,29.4491,29.8474,29.4491,29.6627,135600.0
2006-08-10 09:40:00,51.39,51.44,51.02,51.04,168300.0,29.6627,29.6916,29.4491,29.4607,168300.0
2006-08-10 09:50:00,51.06,51.16,50.8,50.88,197400.0,29.4722,29.53,29.3222,29.3683,197400.0
2006-08-10 10:00:00,50.89,50.94,50.59,50.79,112600.0,29.3741,29.403,29.2009,29.3164,112600.0
2006-08-10 10:10:00,50.78,51.14,50.6,51.04,106400.0,29.3106,29.5184,29.2067,29.4607,106400.0
2006-08-10 10:20:00,51.04,51.13,50.31,50.45,222500.0,29.4607,29.5126,29.0393,29.1201,222500.0
2006-08-10 10:30:00,50.41,50.9,50.41,50.89,192800.0,29.097,29.3799,29.097,29.3741,192800.0
2006-08-10 10:40:00,50.89,51.08,50.83,50.96,224000.0,29.3741,29.4838,29.3395,29.4145,224000.0
2006-08-10 10:50:00,50.95,51.06,50.69,50.92,124300.0,29.4087,29.4722,29.2587,29.3914,124300.0
2006-08-10 11:00:00,50.96,51.14,50.8,51.14,69900.0,29.4145,29.5184,29.3222,29.5184,69900.0
2006-08-10 11:10:00,51.14,51.37,51.1,51.15,189600.0,29.5184,29.6512,29.4953,29.5242,189600.0
2006-08-10 11:20:00,51.15,51.22,50.9,51.04,95600.0,29.5242,29.5646,29.3799,29.4607,95600.0
2006-08-10 11:30:00,51.0,51.15,50.95,51.05,149800.0,29.4376,29.5242,29.4087,29.4665,149800.0
2006-08-10 11:40:00,51.05,51.23,50.97,51.14,96900.0,29.4665,29.5704,29.4203,29.5184,96900.0
2006-08-10 11:50:00,51.11,51.2,51.01,51.14,85400.0,29.5011,29.553,29.4434,29.5184,85400.0
2006-08-10 12:00:00,51.12,51.21,51.05,51.1,57300.0,29.5069,29.5588,29.4665,29.4953,57300.0
2006-08-10 12:10:00,51.08,51.12,50.87,50.96,60300.0,29.4838,29.5069,29.3626,29.4145,60300.0
2006-08-10 12:20:00,50.97,50.98,50.84,50.92,48400.0,29.4203,29.4261,29.3452,29.3914,48400.0
2006-08-10 12:30:00,50.89,50.96,50.85,50.93,18900.0,29.3741,29.4145,29.351,29.3972,18900.0
2006-08-10 12:40:00,50.95,51.07,50.92,50.99,73000.0,29.4087,29.478,29.3914,29.4318,73000.0
2006-08-10 12:50:00,50.99,51.01,50.9,50.96,32300.0,29.4318,29.4434,29.3799,29.4145,32300.0
2006-08-10 13:00:00,50.95,51.04,50.88,50.96,30900.0,29.4087,29.4607,29.3683,29.4145,30900.0
2006-08-10 13:10:00,50.98,51.04,50.77,50.96,56900.0,29.4261,29.4607,29.3048,29.4145,56900.0
2006-08-10 13:20:00,50.96,51.01,50.86,50.98,56000.0,29.4145,29.4434,29.3568,29.4261,56000.0
2006-08-10 13:30:00,50.98,51.08,50.96,51.0,78700.0,29.4261,29.4838,29.4145,29.4376,78700.0
2006-08-10 13:40:00,51.0,51.4,51.0,51.3,88500.0,29.4376,29.6685,29.4376,29.6108,88500.0
2006-08-10 13:50:00,51.3,51.38,51.25,51.32,69100.0,29.6108,29.6569,29.5819,29.6223,69100.0
2006-08-10 14:00:00,51.32,51.78,51.32,51.62,127800.0,29.6223,29.8878,29.6223,29.7955,127800.0
2006-08-10 14:10:00,51.65,51.65,51.44,51.46,46300.0,29.8128,29.8128,29.6916,29.7031,46300.0
2006-08-10 14:20:00,51.43,51.43,51.13,51.15,105400.0,29.6858,29.6858,29.5126,29.5242,105400.0
2006-08-10 14:30:00,51.14,51.25,50.98,51.15,73400.0,29.5184,29.5819,29.4261,29.5242,73400.0
2006-08-10 14:40:00,51.15,51.22,51.1,51.15,52800.0,29.5242,29.5646,29.4953,29.5242,52800.0
2006-08-10 14:50:00,51.16,51.24,51.09,51.11,65000.0,29.53,29.5761,29.4895,29.5011,65000.0
2006-08-10 15:00:00,51.11,51.13,51.0,51.03,100000.0,29.5011,29.5126,29.4376,29.4549,100000.0
2006-08-10 15:10:00,51.04,51.06,50.83,51.01,60500.0,29.4607,29.4722,29.3395,29.4434,60500.0
2006-08-10 15:20:00,51.0,51.02,50.85,50.95,48200.0,29.4376,29.4491,29.351,29.4087,48200.0
2006-08-10 15:30:00,50.95,51.06,50.91,51.06,50700.0,29.4087,29.4722,29.3856,29.4722,50700.0
2006-08-10 15:40:00,51.06,51.35,51.04,51.34,160700.0,29.4722,29.6396,29.4607,29.6338,160700.0
2006-08-10 15:50:00,51.33,51.63,51.2,51.2,179900.0,29.6281,29.8012,29.553,29.553,179900.0
2006-08-11 09:30:00,50.8,50.95,50.61,50.76,109900.0,29.3222,29.4087,29.2125,29.2991,109900.0
2006-08-11 09:40:00,50.8,50.8,50.58,50.77,158700.0,29.3222,29.3222,29.1952,29.3048,158700.0
2006-08-11 09:50:00,50.75,50.77,50.4,50.5,201300.0,29.2933,29.3048,29.0913,29.149,201300.0
2006-08-11 10:00:00,50.49,50.55,50.1,50.18,157900.0,29.1432,29.1779,28.9181,28.9643,157900.0
2006-08-11 10:10:00,50.18,50.36,49.84,49.84,265100.0,28.9643,29.0682,28.768,28.768,265100.0
2006-08-11 10:20:00,49.83,50.26,49.75,50.26,178500.0,28.7623,29.0105,28.7161,29.0105,178500.0
2006-08-11 10:30:00,50.18,50.2,49.81,49.86,142300.0,28.9643,28.9758,28.7507,28.7796,142300.0
2006-08-11 10:40:00,49.86,49.93,49.68,49.75,149700.0,28.7796,28.82,28.6757,28.7161,149700.0
2006-08-11 10:50:00,49.75,49.92,49.71,49.89,76800.0,28.7161,28.8142,28.693,28.7969,76800.0
2006-08-11 11:00:00,49.86,49.89,49.66,49.71,177000.0,28.7796,28.7969,28.6641,28.693,177000.0
2006-08-11 11:10:00,49.72,49.83,49.69,49.72,55100.0,28.6988,28.7623,28.6815,28.6988,55100.0
2006-08-11 11:20:00,49.74,49.75,49.52,49.55,81400.0,28.7103,28.7161,28.5833,28.6006,81400.0
2006-08-11 11:30:00,49.55,49.6,49.54,49.56,145200.0,28.6006,28.6295,28.5949,28.6064,145200.0
2006-08-11 11:40:00,49.56,49.56,49.33,49.39,161300.0,28.6064,28.6064,28.4737,28.5083,161300.0
2006-08-11 11:50:00,49.39,49.41,49.12,49.17,185100.0,28.5083,28.5198,28.3524,28.3813,185100.0
2006-08-11 12:00:00,49.18,49.28,49.07,49.13,149200.0,28.3871,28.4448,28.3236,28.3582,149200.0
2006-08-11 12:10:00,49.11,49.12,48.76,48.84,197400.0,28.3467,28.3524,28.1447,28.1908,197400.0
2006-08-11 12:20:00,48.85,49.02,48.78,49.02,109100.0,28.1966,28.2947,28.1562,28.2947,109100.0
2006-08-11 12:30:00,49.04,49.17,48.94,49.15,82400.0,28.3063,28.3813,28.2485,28.3698,82400.0
2006-08-11 12:40:00,49.13,49.17,48.98,48.99,47400.0,28.3582,28.3813,28.2716,28.2774,47400.0
2006-08-11 12:50:00,48.98,48.98,48.81,48.94,77100.0,28.2716,28.2716,28.1735,28.2485,77100.0
2006-08-11 13:00:00,48.96,49.01,48.92,48.99,72900.0,28.2601,28.289,28.237,28.2774,72900.0
2006-08-11 13:10:00,49.0,49.07,48.89,48.89,89800.0,28.2832,28.3236,28.2197,28.2197,89800.0
2006-08-11 13:20:00,48.89,48.95,48.85,48.89,72200.0,28.2197,28.2543,28.1966,28.2197,72200.0
2006-08-11 13:30:00,48.9,49.01,48.89,48.97,94400.0,28.2255,28.289,28.2197,28.2659,94400.0
2006-08-11 13:40:00,48.98,49.07,48.93,49.0,61700.0,28.2716,28.3236,28.2428,28.2832,61700.0
2006-08-11 13:50:00,49.0,49.23,48.95,49.13,93500.0,28.2832,28.4159,28.2543,28.3582,93500.0
2006-08-11 14:00:00,49.12,49.25,49.06,49.09,87300.0,28.3524,28.4275,28.3178,28.3351,87300.0
2006-08-11 14:10:00,49.09,49.09,48.95,49.04,60000.0,28.3351,28.3351,28.2543,28.3063,60000.0
2006-08-11 14:20:00,49.06,49.11,48.81,48.95,90600.0,28.3178,28.3467,28.1735,28.2543,90600.0
2006-08-11 14:30:00,48.94,48.94,48.81,48.88,81000.0,28.2485,28.2485,28.1735,28.2139,81000.0
2006-08-11 14:40:00,48.86,48.93,48.71,48.8,113300.0,28.2024,28.2428,28.1158,28.1677,113300.0
2006-08-11 14:50:00,48.79,48.86,48.77,48.82,100500.0,28.162,28.2024,28.1504,28.1793,100500.0
2006-08-11 15:00:00,48.8,48.85,48.71,48.75,129000.0,28.1677,28.1966,28.1158,28.1389,129000.0
2006-08-11 15:10:00,48.75,48.81,48.69,48.72,105600.0,28.1389,28.1735,28.1042,28.1216,105600.0
2006-08-11 15:20:00,48.7,48.73,48.57,48.64,167500.0,28.11,28.1273,28.035,28.0754,167500.0
2006-08-11 15:30:00,48.66,48.82,48.59,48.79,163200.0,28.0869,28.1793,28.0465,28.162,163200.0
2006-08-11 15:40:00,48.8,48.81,48.7,48.73,130300.0,28.1677,28.1735,28.11,28.1273,130300.0
2006-08-11 15:50:00,48.73,48.79,48.65,48.75,281300.0,28.1273,28.162,28.0812,28.1389,281300.0
2006-08-14 09:30:00,49.5,49.64,49.1,49.2,301300.0,28.5718,28.6526,28.3409,28.3986,301300.0
2006-08-14 09:40:00,49.22,49.4,48.82,48.83,261300.0,28.4102,28.5141,28.1793,28.1851,261300.0
2006-08-14 09:50:00,48.84,49.0,48.61,48.73,243400.0,28.1908,28.2832,28.0581,28.1273,243400.0
2006-08-14 10:00:00,48.73,48.82,48.52,48.6,232200.0,28.1273,28.1793,28.0061,28.0523,232200.0
2006-08-14 10:10:00,48.59,48.64,48.14,48.52,209400.0,28.0465,28.0754,27.7868,28.0061,209400.0
2006-08-14 10:20:00,48.54,48.95,48.51,48.95,168600.0,28.0177,28.2543,28.0003,28.2543,168600.0
2006-08-14 10:30:00,48.9,49.25,48.88,48.98,146800.0,28.2255,28.4275,28.2139,28.2716,146800.0
2006-08-14 10:40:00,49.01,49.25,48.98,49.2,65300.0,28.289,28.4275,28.2716,28.3986,65300.0
2006-08-14 10:50:00,49.2,49.46,49.12,49.42,91100.0,28.3986,28.5487,28.3524,28.5256,91100.0
2006-08-14 11:00:00,49.42,49.54,49.14,49.26,157400.0,28.5256,28.5949,28.364,28.4333,157400.0
2006-08-14 11:10:00,49.27,49.42,49.21,49.29,81600.0,28.439,28.5256,28.4044,28.4506,81600.0
2006-08-14 11:20:00,49.26,49.38,49.26,49.33,84100.0,28.4333,28.5025,28.4333,28.4737,84100.0
2006-08-14 11:30:00,49.33,49.6,49.29,49.42,71700.0,28.4737,28.6295,28.4506,28.5256,71700.0
2006-08-14 11:40:00,49.47,49.64,49.42,49.54,54400.0,28.5545,28.6526,28.5256,28.5949,54400.0
2006-08-14 11:50:00,49.54,49.66,49.45,49.49,52600.0,28.5949,28.6641,28.5429,28.566,52600.0
2006-08-14 12:00:00,49.46,49.54,49.39,49.43,36100.0,28.5487,28.5949,28.5083,28.5314,36100.0
2006-08-14 12:10:00,49.4,49.61,49.39,49.53,40000.0,28.5141,28.6353,28.5083,28.5891,40000.0
2006-08-14 12:20:00,49.56,49.6,49.48,49.48,37700.0,28.6064,28.6295,28.5602,28.5602,37700.0
2006-08-14 12:30:00,49.48,49.54,49.36,49.4,44400.0,28.5602,28.5949,28.491,28.5141,44400.0
2006-08-14 12:40:00,49.4,49.5,49.38,49.5,26600.0,28.5141,28.5718,28.5025,28.5718,26600.0
2006-08-14 12:50:00,49.48,49.48,49.22,49.22,27300.0,28.5602,28.5602,28.4102,28.4102,27300.0
2006-08-14 13:00:00,49.26,49.34,49.19,49.21,31600.0,28.4333,28.4794,28.3929,28.4044,31600.0
2006-08-14 13:10:00,49.2,49.24,49.14,49.23,34800.0,28.3986,28.4217,28.364,28.4159,34800.0
2006-08-14 13:20:00,49.23,49.23,49.02,49.1,46800.0,28.4159,28.4159,28.2947,28.3409,46800.0
2006-08-14 13:30:00,49.09,49.17,49.07,49.08,32500.0,28.3351,28.3813,28.3236,28.3294,32500.0
2006-08-14 13:40:00,49.08,49.1,48.95,49.07,69800.0,28.3294,28.3409,28.2543,28.3236,69800.0
2006-08-14 13:50:00,49.06,49.07,48.87,48.98,37400.0,28.3178,28.3236,28.2081,28.2716,37400.0
2006-08-14 14:00:00,48.97,49.05,48.81,48.87,63400.0,28.2659,28.312,28.1735,28.2081,63400.0
2006-08-14 14:10:00,48.86,49.01,48.77,48.96,57000.0,28.2024,28.289,28.1504,28.2601,57000.0
2006-08-14 14:20:00,48.98,49.05,48.88,49.0,63100.0,28.2716,28.312,28.2139,28.2832,63100.0
2006-08-14 14:30:00,49.0,49.11,48.98,49.11,65900.0,28.2832,28.3467,28.2716,28.3467,65900.0
2006-08-14 14:40:00,49.13,49.15,49.0,49.09,52600.0,28.3582,28.3698,28.2832,28.3351,52600.0
2006-08-14 14:50:00,49.08,49.11,48.91,49.05,76500.0,28.3294,28.3467,28.2312,28.312,76500.0
2006-08-14 15:00:00,49.06,49.06,48.85,48.9,77300.0,28.3178,28.3178,28.1966,28.2255,77300.0
2006-08-14 15:10:00,48.89,48.95,48.62,48.81,69400.0,28.2197,28.2543,28.0638,28.1735,69400.0
2006-08-14 15:20:00,48.79,48.92,48.72,48.82,95600.0,28.162,28.237,28.1216,28.1793,95600.0
2006-08-14 15:30:00,48.81,48.81,48.69,48.76,98800.0,28.1735,28.1735,28.1042,28.1447,98800.0
2006-08-14 15:40:00,48.74,48.89,48.73,48.85,50500.0,28.1331,28.2197,28.1273,28.1966,50500.0
2006-08-14 15:50:00,48.86,48.91,48.69,48.82,122800.0,28.2024,28.2312,28.1042,28.1793,122800.0
2006-08-15 09:30:00,49.7,50.2,49.63,49.87,225400.0,28.6872,28.9758,28.6468,28.7854,225400.0
2006-08-15 09:40:00,49.88,50.1,49.36,49.44,157900.0,28.7911,28.9181,28.491,28.5372,157900.0
2006-08-15 09:50:00,49.43,49.79,49.4,49.45,101200.0,28.5314,28.7392,28.5141,28.5429,101200.0
2006-08-15 10:00:00,49.44,49.68,49.27,49.5,158400.0,28.5372,28.6757,28.439,28.5718,158400.0
2006-08-15 10:10:00,49.51,49.65,49.35,49.56,116200.0,28.5776,28.6584,28.4852,28.6064,116200.0
2006-08-15 10:20:00,49.55,49.55,49.19,49.32,76200.0,28.6006,28.6006,28.3929,28.4679,76200.0
2006-08-15 10:30:00,49.32,49.38,49.22,49.24,71200.0,28.4679,28.5025,28.4102,28.4217,71200.0
2006-08-15 10:40:00,49.3,49.49,49.2,49.26,105000.0,28.4563,28.566,28.3986,28.4333,105000.0
2006-08-15 10:50:00,49.26,49.44,49.02,49.33,126500.0,28.4333,28.5372,28.2947,28.4737,126500.0
2006-08-15 11:00:00,49.32,49.61,49.28,49.6,76600.0,28.4679,28.6353,28.4448,28.6295,76600.0
2006-08-15 11:10:00,49.58,49.62,49.44,49.54,56000.0,28.618,28.6411,28.5372,28.5949,56000.0
2006-08-15 11:20:00,49.54,49.68,49.5,49.61,54900.0,28.5949,28.6757,28.5718,28.6353,54900.0
2006-08-15 11:30:00,49.64,49.64,49.48,49.52,41700.0,28.6526,28.6526,28.5602,28.5833,41700.0
2006-08-15 11:40:00,49.48,49.64,49.42,49.59,73100.0,28.5602,28.6526,28.5256,28.6237,73100.0
2006-08-15 11:50:00,49.59,49.83,49.59,49.73,49600.0,28.6237,28.7623,28.6237,28.7045,49600.0
2006-08-15 12:00:00,49.74,49.81,49.66,49.8,62700.0,28.7103,28.7507,28.6641,28.7449,62700.0
2006-08-15 12:10:00,49.81,49.88,49.74,49.74,62900.0,28.7507,28.7911,28.7103,28.7103,62900.0
2006-08-15 12:20:00,49.73,49.86,49.73,49.83,42600.0,28.7045,28.7796,28.7045,28.7623,42600.0
2006-08-15 12:30:00,49.86,50.08,49.84,50.0,60600.0,28.7796,28.9066,28.768,28.8604,60600.0
2006-08-15 12:40:00,50.0,50.15,49.99,50.05,94200.0,28.8604,28.947,28.8546,28.8892,94200.0
2006-08-15 12:50:00,50.05,50.24,50.05,50.23,80300.0,28.8892,28.9989,28.8892,28.9931,80300.0
2006-08-15 13:00:00,50.24,50.31,50.07,50.16,77100.0,28.9989,29.0393,28.9008,28.9527,77100.0
2006-08-15 13:10:00,50.15,50.23,49.9,49.96,75800.0,28.947,28.9931,28.8027,28.8373,75800.0
2006-08-15 13:20:00,49.96,50.2,49.9,50.1,69800.0,28.8373,28.9758,28.8027,28.9181,69800.0
2006-08-15 13:30:00,50.1,50.22,50.0,50.08,92400.0,28.9181,28.9874,28.8604,28.9066,92400.0
2006-08-15 13:40:00,50.06,50.24,50.06,50.2,43000.0,28.895,28.9989,28.895,28.9758,43000.0
2006-08-15 13:50:00,50.2,50.24,50.14,50.14,45600.0,28.9758,28.9989,28.9412,28.9412,45600.0
2006-08-15 14:00:00,50.12,50.29,50.07,50.23,46900.0,28.9297,29.0278,28.9008,28.9931,46900.0
2006-08-15 14:10:00,50.22,50.29,50.18,50.24,61700.0,28.9874,29.0278,28.9643,28.9989,61700.0
2006-08-15 14:20:00,50.24,50.4,50.2,50.23,53100.0,28.9989,29.0913,28.9758,28.9931,53100.0
2006-08-15 14:30:00,50.22,50.42,50.22,50.34,65600.0,28.9874,29.1028,28.9874,29.0566,65600.0
2006-08-15 14:40:00,50.36,50.59,50.33,50.58,87000.0,29.0682,29.2009,29.0509,29.1952,87000.0
2006-08-15 14:50:00,50.6,50.87,50.55,50.74,84600.0,29.2067,29.3626,29.1779,29.2875,84600.0
2006-08-15 15:00:00,50.66,50.7,50.5,50.57,96200.0,29.2413,29.2644,29.149,29.1894,96200.0
2006-08-15 15:10:00,50.57,50.63,50.45,50.56,75800.0,29.1894,29.224,29.1201,29.1836,75800.0
2006-08-15 15:20:00,50.56,50.69,50.55,50.61,89600.0,29.1836,29.2587,29.1779,29.2125,89600.0
2006-08-15 15:30:00,50.6,50.6,50.39,50.42,96000.0,29.2067,29.2067,29.0855,29.1028,96000.0
2006-08-15 15:40:00,50.43,50.57,50.23,50.24,224600.0,29.1086,29.1894,28.9931,28.9989,224600.0
2006-08-15 15:50:00,50.25,50.46,50.23,50.46,224800.0,29.0047,29.1259,28.9931,29.1259,224800.0
2006-08-16 09:30:00,50.79,51.01,50.71,50.97,144700.0,29.3164,29.4434,29.2702,29.4203,144700.0
2006-08-16 09:40:00,50.96,51.44,50.95,51.24,249400.0,29.4145,29.6916,29.4087,29.5761,249400.0
2006-08-16 09:50:00,51.23,51.3,50.99,51.05,124500.0,29.5704,29.6108,29.4318,29.4665,124500.0
2006-08-16 10:00:00,51.07,51.24,50.91,51.16,119600.0,29.478,29.5761,29.3856,29.53,119600.0
2006-08-16 10:10:00,51.19,51.25,51.1,51.14,81100.0,29.5473,29.5819,29.4953,29.5184,81100.0
2006-08-16 10:20:00,51.14,51.23,51.08,51.16,113200.0,29.5184,29.5704,29.4838,29.53,113200.0
2006-08-16 10:30:00,51.17,51.49,51.16,51.3,179200.0,29.5357,29.7204,29.53,29.6108,179200.0
2006-08-16 10:40:00,51.3,51.64,51.3,51.59,212900.0,29.6108,29.807,29.6108,29.7781,212900.0
2006-08-16 10:50:00,51.59,51.98,51.58,51.95,184100.0,29.7781,30.0033,29.7724,29.9859,184100.0
2006-08-16 11:00:00,51.93,51.93,51.7,51.83,112300.0,29.9744,29.9744,29.8416,29.9167,112300.0
2006-08-16 11:10:00,51.83,51.95,51.73,51.9,86100.0,29.9167,29.9859,29.859,29.9571,86100.0
2006-08-16 11:20:00,51.9,52.03,51.85,51.94,105500.0,29.9571,30.0321,29.9282,29.9802,105500.0
2006-08-16 11:30:00,51.94,52.0,51.77,51.85,85100.0,29.9802,30.0148,29.882,29.9282,85100.0
2006-08-16 11:40:00,51.86,51.97,51.83,51.96,53200.0,29.934,29.9975,29.9167,29.9917,53200.0
2006-08-16 11:50:00,51.97,52.01,51.94,51.97,64300.0,29.9975,30.0206,29.9802,29.9975,64300.0
2006-08-16 12:00:00,51.98,52.15,51.98,52.12,114500.0,30.0033,30.1014,30.0033,30.0841,114500.0
2006-08-16 12:10:00,52.15,52.22,52.11,52.17,71800.0,30.1014,30.1418,30.0783,30.1129,71800.0
2006-08-16 12:20:00,52.16,52.18,51.95,51.95,38300.0,30.1072,30.1187,29.9859,29.9859,38300.0
2006-08-16 12:30:00,51.95,52.05,51.87,52.0,71100.0,29.9859,30.0437,29.9398,30.0148,71100.0
2006-08-16 12:40:00,52.0,52.05,51.85,51.86,39600.0,30.0148,30.0437,29.9282,29.934,39600.0
2006-08-16 12:50:00,51.86,51.86,51.55,51.69,53300.0,29.934,29.934,29.7551,29.8359,53300.0
2006-08-16 13:00:00,51.69,51.75,51.65,51.75,50700.0,29.8359,29.8705,29.8128,29.8705,50700.0
2006-08-16 13:10:00,51.75,51.87,51.7,51.7,49100.0,29.8705,29.9398,29.8416,29.8416,49100.0
2006-08-16 13:20:00,51.7,51.7,51.44,51.54,54900.0,29.8416,29.8416,29.6916,29.7493,54900.0
2006-08-16 13:30:00,51.55,51.58,51.47,51.49,38300.0,29.7551,29.7724,29.7089,29.7204,38300.0
2006-08-16 13:40:00,51.48,51.58,51.37,51.58,52100.0,29.7147,29.7724,29.6512,29.7724,52100.0
2006-08-16 13:50:00,51.58,51.8,51.56,51.75,34500.0,29.7724,29.8994,29.7608,29.8705,34500.0
2006-08-16 14:00:00,51.75,51.8,51.66,51.7,83400.0,29.8705,29.8994,29.8186,29.8416,83400.0
2006-08-16 14:10:00,51.72,51.85,51.65,51.82,61100.0,29.8532,29.9282,29.8128,29.9109,61100.0
2006-08-16 14:20:00,51.81,51.82,51.69,51.73,52800.0,29.9051,29.9109,29.8359,29.859,52800.0
2006-08-16 14:30:00,51.72,52.05,51.69,52.05,92900.0,29.8532,30.0437,29.8359,30.0437,92900.0
2006-08-16 14:40:00,52.05,52.12,51.99,52.03,70900.0,30.0437,30.0841,30.009,30.0321,70900.0
2006-08-16 14:50:00,52.03,52.13,51.96,52.08,93300.0,30.0321,30.0898,29.9917,30.061,93300.0
2006-08-16 15:00:00,52.08,52.21,52.05,52.13,93800.0,30.061,30.136,30.0437,30.0898,93800.0
2006-08-16 15:10:00,52.13,52.29,52.05,52.24,171000.0,30.0898,30.1822,30.0437,30.1533,171000.0
2006-08-16 15:20:00,52.24,52.44,52.23,52.36,136100.0,30.1533,30.2688,30.1476,30.2226,136100.0
2006-08-16 15:30:00,52.36,52.46,52.33,52.44,128200.0,30.2226,30.2803,30.2053,30.2688,128200.0
2006-08-16 15:40:00,52.47,52.55,52.45,52.48,154200.0,30.2861,30.3323,30.2745,30.2919,154200.0
2006-08-16 15:50:00,52.5,52.5,52.22,52.24,263100.0,30.3034,30.3034,30.1418,30.1533,263100.0
2006-08-17 09:30:00,52.28,52.33,52.1,52.15,191200.0,30.1764,30.2053,30.0725,30.1014,191200.0
2006-08-17 09:40:00,52.16,52.3,51.9,52.3,211100.0,30.1072,30.188,29.9571,30.188,211100.0
2006-08-17 09:50:00,52.3,52.33,51.67,51.69,142900.0,30.188,30.2053,29.8243,29.8359,142900.0
2006-08-17 10:00:00,51.67,51.95,51.65,51.74,178600.0,29.8243,29.9859,29.8128,29.8647,178600.0
2006-08-17 10:10:00,51.75,51.81,51.4,51.56,195900.0,29.8705,29.9051,29.6685,29.7608,195900.0
2006-08-17 10:20:00,51.54,51.65,51.27,51.28,187500.0,29.7493,29.8128,29.5934,29.5992,187500.0
2006-08-17 10:30:00,51.28,51.62,51.19,51.45,121600.0,29.5992,29.7955,29.5473,29.6973,121600.0
2006-08-17 10:40:00,51.45,51.58,51.45,51.53,63400.0,29.6973,29.7724,29.6973,29.7435,63400.0
2006-08-17 10:50:00,51.53,51.61,51.45,51.47,145800.0,29.7435,29.7897,29.6973,29.7089,145800.0
2006-08-17 11:00:00,51.47,51.5,51.39,51.49,30400.0,29.7089,29.7262,29.6627,29.7204,30400.0
2006-08-17 11:10:00,51.5,51.5,51.45,51.49,192400.0,29.7262,29.7262,29.6973,29.7204,192400.0
2006-08-17 11:20:00,51.49,51.55,51.41,51.49,141300.0,29.7204,29.7551,29.6743,29.7204,141300.0
2006-08-17 11:30:00,51.5,51.53,51.43,51.48,49600.0,29.7262,29.7435,29.6858,29.7147,49600.0
2006-08-17 11:40:00,51.5,51.53,51.46,51.51,51100.0,29.7262,29.7435,29.7031,29.732,51100.0
2006-08-17 11:50:00,51.5,51.53,51.44,51.53,51600.0,29.7262,29.7435,29.6916,29.7435,51600.0
2006-08-17 12:00:00,51.54,51.54,51.29,51.48,56800.0,29.7493,29.7493,29.605,29.7147,56800.0
2006-08-17 12:10:00,51.42,51.5,51.31,51.5,27900.0,29.68,29.7262,29.6165,29.7262,27900.0
2006-08-17 12:20:00,51.48,51.67,51.45,51.67,39400.0,29.7147,29.8243,29.6973,29.8243,39400.0
2006-08-17 12:30:00,51.68,51.73,51.39,51.44,44700.0,29.8301,29.859,29.6627,29.6916,44700.0
2006-08-17 12:40:00,51.44,51.56,51.44,51.56,17700.0,29.6916,29.7608,29.6916,29.7608,17700.0
2006-08-17 12:50:00,51.56,51.56,51.45,51.47,13600.0,29.7608,29.7608,29.6973,29.7089,13600.0
2006-08-17 13:00:00,51.45,51.5,51.34,51.39,25500.0,29.6973,29.7262,29.6338,29.6627,25500.0
2006-08-17 13:10:00,51.39,51.44,51.3,51.31,43300.0,29.6627,29.6916,29.6108,29.6165,43300.0
2006-08-17 13:20:00,51.33,51.36,51.18,51.32,49800.0,29.6281,29.6454,29.5415,29.6223,49800.0
2006-08-17 13:30:00,51.32,51.32,51.06,51.07,45900.0,29.6223,29.6223,29.4722,29.478,45900.0
2006-08-17 13:40:00,51.08,51.14,51.03,51.03,36600.0,29.4838,29.5184,29.4549,29.4549,36600.0
2006-08-17 13:50:00,51.03,51.1,50.9,50.91,70800.0,29.4549,29.4953,29.3799,29.3856,70800.0
2006-08-17 14:00:00,50.9,50.97,50.71,50.72,93300.0,29.3799,29.4203,29.2702,29.276,93300.0
2006-08-17 14:10:00,50.72,50.75,50.59,50.59,146200.0,29.276,29.2933,29.2009,29.2009,146200.0
2006-08-17 14:20:00,50.6,50.61,50.5,50.53,91000.0,29.2067,29.2125,29.149,29.1663,91000.0
2006-08-17 14:30:00,50.53,50.65,50.47,50.65,90300.0,29.1663,29.2356,29.1317,29.2356,90300.0
2006-08-17 14:40:00,50.66,50.75,50.65,50.65,54000.0,29.2413,29.2933,29.2356,29.2356,54000.0
2006-08-17 14:50:00,50.65,50.76,50.57,50.58,57300.0,29.2356,29.2991,29.1894,29.1952,57300.0
2006-08-17 15:00:00,50.6,50.8,50.55,50.77,87200.0,29.2067,29.3222,29.1779,29.3048,87200.0
2006-08-17 15:10:00,50.77,50.85,50.62,50.68,58300.0,29.3048,29.351,29.2183,29.2529,58300.0
2006-08-17 15:20:00,50.71,50.71,50.56,50.6,64400.0,29.2702,29.2702,29.1836,29.2067,64400.0
2006-08-17 15:30:00,50.59,50.72,50.56,50.68,70300.0,29.2009,29.276,29.1836,29.2529,70300.0
2006-08-17 15:40:00,50.68,50.78,50.65,50.77,121900.0,29.2529,29.3106,29.2356,29.3048,121900.0
2006-08-17 15:50:00,50.74,50.95,50.74,50.8,150700.0,29.2875,29.4087,29.2875,29.3222,150700.0
2006-08-18 09:30:00,51.0,51.35,50.91,51.28,189800.0,29.4376,29.6396,29.3856,29.5992,189800.0
2006-08-18 09:40:00,51.28,51.38,51.07,51.07,118500.0,29.5992,29.6569,29.478,29.478,118500.0
2006-08-18 09:50:00,51.11,51.17,50.75,50.97,132600.0,29.5011,29.5357,29.2933,29.4203,132600.0
2006-08-18 10:00:00,51.01,51.2,50.8,50.98,70600.0,29.4434,29.553,29.3222,29.4261,70600.0
2006-08-18 10:10:00,50.98,51.0,50.79,50.87,65600.0,29.4261,29.4376,29.3164,29.3626,65600.0
2006-08-18 10:20:00,50.89,50.89,50.7,50.71,53000.0,29.3741,29.3741,29.2644,29.2702,53000.0
2006-08-18 10:30:00,50.72,50.8,50.59,50.7,161200.0,29.276,29.3222,29.2009,29.2644,161200.0
2006-08-18 10:40:00,50.7,50.87,50.7,50.73,84200.0,29.2644,29.3626,29.2644,29.2818,84200.0
2006-08-18 10:50:00,50.73,50.8,50.69,50.71,67200.0,29.2818,29.3222,29.2587,29.2702,67200.0
2006-08-18 11:00:00,50.71,50.87,50.7,50.76,75900.0,29.2702,29.3626,29.2644,29.2991,75900.0
2006-08-18 11:10:00,50.73,50.8,50.72,50.75,35600.0,29.2818,29.3222,29.276,29.2933,35600.0
2006-08-18 11:20:00,50.74,50.77,50.66,50.72,37100.0,29.2875,29.3048,29.2413,29.276,37100.0
2006-08-18 11:30:00,50.71,50.75,50.63,50.69,69000.0,29.2702,29.2933,29.224,29.2587,69000.0
2006-08-18 11:40:00,50.67,50.72,50.63,50.67,41400.0,29.2471,29.276,29.224,29.2471,41400.0
2006-08-18 11:50:00,50.65,50.7,50.65,50.7,52600.0,29.2356,29.2644,29.2356,29.2644,52600.0
2006-08-18 12:00:00,50.7,50.71,50.67,50.71,56300.0,29.2644,29.2702,29.2471,29.2702,56300.0
2006-08-18 12:10:00,50.69,50.76,50.68,50.69,39100.0,29.2587,29.2991,29.2529,29.2587,39100.0
2006-08-18 12:20:00,50.7,50.8,50.68,50.79,32400.0,29.2644,29.3222,29.2529,29.3164,32400.0
2006-08-18 12:30:00,50.79,50.82,50.71,50.73,23300.0,29.3164,29.3337,29.2702,29.2818,23300.0
2006-08-18 12:40:00,50.75,50.9,50.72,50.9,34300.0,29.2933,29.3799,29.276,29.3799,34300.0
2006-08-18 12:50:00,50.9,50.96,50.85,50.9,31300.0,29.3799,29.4145,29.351,29.3799,31300.0
2006-08-18 13:00:00,50.9,51.08,50.9,51.07,29600.0,29.3799,29.4838,29.3799,29.478,29600.0
2006-08-18 13:10:00,51.07,51.09,50.95,51.01,37700.0,29.478,29.4895,29.4087,29.4434,37700.0
2006-08-18 13:20:00,51.01,51.11,50.87,50.9,33800.0,29.4434,29.5011,29.3626,29.3799,33800.0
2006-08-18 13:30:00,50.9,51.17,50.9,51.16,27000.0,29.3799,29.5357,29.3799,29.53,27000.0
2006-08-18 13:40:00,51.16,51.25,51.07,51.07,25600.0,29.53,29.5819,29.478,29.478,25600.0
2006-08-18 13:50:00,51.05,51.17,51.05,51.1,14000.0,29.4665,29.5357,29.4665,29.4953,14000.0
2006-08-18 14:00:00,51.09,51.22,51.08,51.2,39700.0,29.4895,29.5646,29.4838,29.553,39700.0
2006-08-18 14:10:00,51.21,51.37,51.17,51.28,59200.0,29.5588,29.6512,29.5357,29.5992,59200.0
2006-08-18 14:20:00,51.26,51.42,51.24,51.4,46000.0,29.5877,29.68,29.5761,29.6685,46000.0
2006-08-18 14:30:00,51.41,51.48,51.41,51.47,28400.0,29.6743,29.7147,29.6743,29.7089,28400.0
2006-08-18 14:40:00,51.47,51.49,51.36,51.36,35100.0,29.7089,29.7204,29.6454,29.6454,35100.0
2006-08-18 14:50:00,51.35,51.38,51.3,51.33,38300.0,29.6396,29.6569,29.6108,29.6281,38300.0
2006-08-18 15:00:00,51.33,51.33,51.21,51.31,40300.0,29.6281,29.6281,29.5588,29.6165,40300.0
2006-08-18 15:10:00,51.31,51.45,51.29,51.44,62100.0,29.6165,29.6973,29.605,29.6916,62100.0
2006-08-18 15:20:00,51.44,51.5,51.43,51.49,66900.0,29.6916,29.7262,29.6858,29.7204,66900.0
2006-08-18 15:30:00,51.49,51.57,51.46,51.54,65200.0,29.7204,29.7666,29.7031,29.7493,65200.0
2006-08-18 15:40:00,51.54,51.57,51.5,51.5,87000.0,29.7493,29.7666,29.7262,29.7262,87000.0
2006-08-18 15:50:00,51.52,51.54,51.44,51.48,187100.0,29.7377,29.7493,29.6916,29.7147,187100.0
2006-08-21 09:30:00,51.33,51.38,50.92,51.13,102500.0,29.6281,29.6569,29.3914,29.5126,102500.0
2006-08-21 09:40:00,51.13,51.36,51.06,51.33,70000.0,29.5126,29.6454,29.4722,29.6281,70000.0
2006-08-21 09:50:00,51.33,51.46,51.28,51.35,58200.0,29.6281,29.7031,29.5992,29.6396,58200.0
2006-08-21 10:00:00,51.37,51.5,51.29,51.48,50400.0,29.6512,29.7262,29.605,29.7147,50400.0
2006-08-21 10:10:00,51.45,51.78,51.45,51.73,186700.0,29.6973,29.8878,29.6973,29.859,186700.0
2006-08-21 10:20:00,51.71,51.89,51.54,51.55,105900.0,29.8474,29.9513,29.7493,29.7551,105900.0
2006-08-21 10:30:00,51.52,51.69,51.45,51.45,109800.0,29.7377,29.8359,29.6973,29.6973,109800.0
2006-08-21 10:40:00,51.46,51.54,51.39,51.4,42900.0,29.7031,29.7493,29.6627,29.6685,42900.0
2006-08-21 10:50:00,51.42,51.43,51.27,51.42,39500.0,29.68,29.6858,29.5934,29.68,39500.0
2006-08-21 11:00:00,51.44,51.44,51.13,51.15,69300.0,29.6916,29.6916,29.5126,29.5242,69300.0
2006-08-21 11:10:00,51.17,51.17,50.87,50.88,91900.0,29.5357,29.5357,29.3626,29.3683,91900.0
2006-08-21 11:20:00,50.85,51.08,50.84,50.98,78900.0,29.351,29.4838,29.3452,29.4261,78900.0
2006-08-21 11:30:00,51.02,51.28,50.99,51.18,107500.0,29.4491,29.5992,29.4318,29.5415,107500.0
2006-08-21 11:40:00,51.14,51.25,50.96,51.05,65900.0,29.5184,29.5819,29.4145,29.4665,65900.0
2006-08-21 11:50:00,51.07,51.11,51.0,51.03,39500.0,29.478,29.5011,29.4376,29.4549,39500.0
2006-08-21 12:00:00,51.01,51.1,50.92,50.99,120700.0,29.4434,29.4953,29.3914,29.4318,120700.0
2006-08-21 12:10:00,51.0,51.09,50.97,51.04,34500.0,29.4376,29.4895,29.4203,29.4607,34500.0
2006-08-21 12:20:00,51.05,51.07,50.97,51.0,16900.0,29.4665,29.478,29.4203,29.4376,16900.0
2006-08-21 12:30:00,51.03,51.22,51.03,51.17,23800.0,29.4549,29.5646,29.4549,29.5357,23800.0
2006-08-21 12:40:00,51.18,51.35,51.17,51.33,44900.0,29.5415,29.6396,29.5357,29.6281,44900.0
2006-08-21 12:50:00,51.35,51.4,51.26,51.31,43800.0,29.6396,29.6685,29.5877,29.6165,43800.0
2006-08-21 13:00:00,51.33,51.46,51.3,51.45,44500.0,29.6281,29.7031,29.6108,29.6973,44500.0
2006-08-21 13:10:00,51.46,51.46,51.15,51.16,95100.0,29.7031,29.7031,29.5242,29.53,95100.0
2006-08-21 13:20:00,51.17,51.23,51.13,51.23,46100.0,29.5357,29.5704,29.5126,29.5704,46100.0
2006-08-21 13:30:00,51.23,51.3,51.21,51.26,12500.0,29.5704,29.6108,29.5588,29.5877,12500.0
2006-08-21 13:40:00,51.27,51.29,51.22,51.26,11700.0,29.5934,29.605,29.5646,29.5877,11700.0
2006-08-21 13:50:00,51.26,51.29,51.22,51.29,38900.0,29.5877,29.605,29.5646,29.605,38900.0
2006-08-21 14:00:00,51.3,51.36,51.27,51.33,54400.0,29.6108,29.6454,29.5934,29.6281,54400.0
2006-08-21 14:10:00,51.35,51.38,51.3,51.33,60700.0,29.6396,29.6569,29.6108,29.6281,60700.0
2006-08-21 14:20:00,51.35,51.42,51.33,51.39,33600.0,29.6396,29.68,29.6281,29.6627,33600.0
2006-08-21 14:30:00,51.36,51.44,51.35,51.41,48700.0,29.6454,29.6916,29.6396,29.6743,48700.0
2006-08-21 14:40:00,51.42,51.42,51.24,51.32,29900.0,29.68,29.68,29.5761,29.6223,29900.0
2006-08-21 14:50:00,51.31,51.37,51.26,51.36,41400.0,29.6165,29.6512,29.5877,29.6454,41400.0
2006-08-21 15:00:00,51.36,51.36,51.24,51.35,50000.0,29.6454,29.6454,29.5761,29.6396,50000.0
2006-08-21 15:10:00,51.35,51.38,51.17,51.32,56700.0,29.6396,29.6569,29.5357,29.6223,56700.0
2006-08-21 15:20:00,51.3,51.41,51.21,51.3,34800.0,29.6108,29.6743,29.5588,29.6108,34800.0
2006-08-21 15:30:00,51.3,51.42,51.3,51.41,62100.0,29.6108,29.68,29.6108,29.6743,62100.0
2006-08-21 15:40:00,51.4,51.41,51.28,51.34,39000.0,29.6685,29.6743,29.5992,29.6338,39000.0
2006-08-21 15:50:00,51.34,51.39,51.3,51.37,74700.0,29.6338,29.6627,29.6108,29.6512,74700.0
2006-08-22 09:30:00,51.1,51.59,51.1,51.56,91500.0,29.4953,29.7781,29.4953,29.7608,91500.0
2006-08-22 09:40:00,51.56,51.61,51.28,51.38,111200.0,29.7608,29.7897,29.5992,29.6569,111200.0
2006-08-22 09:50:00,51.38,51.51,51.38,51.5,115600.0,29.6569,29.732,29.6569,29.7262,115600.0
2006-08-22 10:00:00,51.5,51.69,51.4,51.4,140900.0,29.7262,29.8359,29.6685,29.6685,140900.0
2006-08-22 10:10:00,51.39,51.51,51.34,51.47,54100.0,29.6627,29.732,29.6338,29.7089,54100.0
2006-08-22 10:20:00,51.47,51.67,51.47,51.67,186700.0,29.7089,29.8243,29.7089,29.8243,186700.0
2006-08-22 10:30:00,51.67,51.88,51.62,51.75,107300.0,29.8243,29.9455,29.7955,29.8705,107300.0
2006-08-22 10:40:00,51.76,51.8,51.49,51.52,96600.0,29.8763,29.8994,29.7204,29.7377,96600.0
2006-08-22 10:50:00,51.49,51.59,51.47,51.5,46700.0,29.7204,29.7781,29.7089,29.7262,46700.0
2006-08-22 11:00:00,51.5,51.55,51.42,51.46,44500.0,29.7262,29.7551,29.68,29.7031,44500.0
2006-08-22 11:10:00,51.46,51.54,51.42,51.49,44700.0,29.7031,29.7493,29.68,29.7204,44700.0
2006-08-22 11:20:00,51.5,51.7,51.5,51.62,119900.0,29.7262,29.8416,29.7262,29.7955,119900.0
2006-08-22 11:30:00,51.62,51.75,51.6,51.74,55200.0,29.7955,29.8705,29.7839,29.8647,55200.0
2006-08-22 11:40:00,51.74,51.82,51.63,51.82,102200.0,29.8647,29.9109,29.8012,29.9109,102200.0
2006-08-22 11:50:00,51.82,51.95,51.78,51.9,47600.0,29.9109,29.9859,29.8878,29.9571,47600.0
2006-08-22 12:00:00,51.93,51.94,51.75,51.82,37900.0,29.9744,29.9802,29.8705,29.9109,37900.0
2006-08-22 12:10:00,51.83,51.94,51.79,51.88,70900.0,29.9167,29.9802,29.8936,29.9455,70900.0
2006-08-22 12:20:00,51.85,51.96,51.82,51.87,72600.0,29.9282,29.9917,29.9109,29.9398,72600.0
2006-08-22 12:30:00,51.88,51.89,51.73,51.8,89500.0,29.9455,29.9513,29.859,29.8994,89500.0
2006-08-22 12:40:00,51.8,51.83,51.65,51.66,31200.0,29.8994,29.9167,29.8128,29.8186,31200.0
2006-08-22 12:50:00,51.66,51.76,51.65,51.68,15400.0,29.8186,29.8763,29.8128,29.8301,15400.0
2006-08-22 13:00:00,51.69,51.69,51.31,51.34,45000.0,29.8359,29.8359,29.6165,29.6338,45000.0
2006-08-22 13:10:00,51.35,51.59,51.33,51.53,45600.0,29.6396,29.7781,29.6281,29.7435,45600.0
2006-08-22 13:20:00,51.52,51.56,51.33,51.39,65400.0,29.7377,29.7608,29.6281,29.6627,65400.0
2006-08-22 13:30:00,51.36,51.47,51.33,51.47,48700.0,29.6454,29.7089,29.6281,29.7089,48700.0
2006-08-22 13:40:00,51.47,51.49,51.23,51.27,44700.0,29.7089,29.7204,29.5704,29.5934,44700.0
2006-08-22 13:50:00,51.27,51.31,51.16,51.24,76800.0,29.5934,29.6165,29.53,29.5761,76800.0
2006-08-22 14:00:00,51.24,51.37,51.17,51.26,52500.0,29.5761,29.6512,29.5357,29.5877,52500.0
2006-08-22 14:10:00,51.28,51.4,51.15,51.38,42400.0,29.5992,29.6685,29.5242,29.6569,42400.0
2006-08-22 14:20:00,51.39,51.4,51.28,51.4,48000.0,29.6627,29.6685,29.5992,29.6685,48000.0
2006-08-22 14:30:00,51.4,51.56,51.37,51.46,121800.0,29.6685,29.7608,29.6512,29.7031,121800.0
2006-08-22 14:40:00,51.48,51.56,51.43,51.51,76200.0,29.7147,29.7608,29.6858,29.732,76200.0
2006-08-22 14:50:00,51.5,51.72,51.48,51.7,87100.0,29.7262,29.8532,29.7147,29.8416,87100.0
2006-08-22 15:00:00,51.67,51.76,51.61,51.72,83100.0,29.8243,29.8763,29.7897,29.8532,83100.0
2006-08-22 15:10:00,51.74,51.86,51.72,51.81,72600.0,29.8647,29.934,29.8532,29.9051,72600.0
2006-08-22 15:20:00,51.82,51.82,51.72,51.76,122400.0,29.9109,29.9109,29.8532,29.8763,122400.0
2006-08-22 15:30:00,51.76,51.82,51.73,51.82,47000.0,29.8763,29.9109,29.859,29.9109,47000.0
2006-08-22 15:40:00,51.82,51.83,51.72,51.82,52600.0,29.9109,29.9167,29.8532,29.9109,52600.0
2006-08-22 15:50:00,51.82,51.84,51.75,51.8,77700.0,29.9109,29.9225,29.8705,29.8994,77700.0
2006-08-23 09:30:00,51.6,52.0,51.6,51.9,79300.0,29.7839,30.0148,29.7839,29.9571,79300.0
2006-08-23 09:40:00,51.9,51.97,51.63,51.75,79200.0,29.9571,29.9975,29.8012,29.8705,79200.0
2006-08-23 09:50:00,51.75,51.9,51.65,51.69,98300.0,29.8705,29.9571,29.8128,29.8359,98300.0
2006-08-23 10:00:00,51.69,51.77,51.55,51.55,137000.0,29.8359,29.882,29.7551,29.7551,137000.0
2006-08-23 10:10:00,51.55,51.7,51.37,51.49,137800.0,29.7551,29.8416,29.6512,29.7204,137800.0
2006-08-23 10:20:00,51.51,51.55,51.37,51.41,26400.0,29.732,29.7551,29.6512,29.6743,26400.0
2006-08-23 10:30:00,51.37,51.51,51.32,51.32,111000.0,29.6512,29.732,29.6223,29.6223,111000.0
2006-08-23 10:40:00,51.32,51.34,51.16,51.16,54500.0,29.6223,29.6338,29.53,29.53,54500.0
2006-08-23 10:50:00,51.17,51.18,50.76,50.8,77500.0,29.5357,29.5415,29.2991,29.3222,77500.0
2006-08-23 11:00:00,50.8,50.8,50.57,50.57,172900.0,29.3222,29.3222,29.1894,29.1894,172900.0
2006-08-23 11:10:00,50.58,50.78,50.52,50.58,76500.0,29.1952,29.3106,29.1605,29.1952,76500.0
2006-08-23 11:20:00,50.58,50.63,50.52,50.55,102500.0,29.1952,29.224,29.1605,29.1779,102500.0
2006-08-23 11:30:00,50.59,50.67,50.53,50.55,33800.0,29.2009,29.2471,29.1663,29.1779,33800.0
2006-08-23 11:40:00,50.56,50.72,50.55,50.6,59600.0,29.1836,29.276,29.1779,29.2067,59600.0
2006-08-23 11:50:00,50.59,50.64,50.56,50.59,43800.0,29.2009,29.2298,29.1836,29.2009,43800.0
2006-08-23 12:00:00,50.6,50.81,50.58,50.71,129500.0,29.2067,29.3279,29.1952,29.2702,129500.0
2006-08-23 12:10:00,50.72,50.74,50.61,50.66,76000.0,29.276,29.2875,29.2125,29.2413,76000.0
2006-08-23 12:20:00,50.65,50.73,50.6,50.69,71100.0,29.2356,29.2818,29.2067,29.2587,71100.0
2006-08-23 12:30:00,50.69,50.71,50.63,50.71,29800.0,29.2587,29.2702,29.224,29.2702,29800.0
2006-08-23 12:40:00,50.72,50.72,50.6,50.64,14800.0,29.276,29.276,29.2067,29.2298,14800.0
2006-08-23 12:50:00,50.63,50.72,50.62,50.64,24600.0,29.224,29.276,29.2183,29.2298,24600.0
2006-08-23 13:00:00,50.66,50.71,50.57,50.63,30000.0,29.2413,29.2702,29.1894,29.224,30000.0
2006-08-23 13:10:00,50.59,50.77,50.58,50.76,45500.0,29.2009,29.3048,29.1952,29.2991,45500.0
2006-08-23 13:20:00,50.76,50.8,50.7,50.77,68400.0,29.2991,29.3222,29.2644,29.3048,68400.0
2006-08-23 13:30:00,50.76,50.82,50.74,50.76,47700.0,29.2991,29.3337,29.2875,29.2991,47700.0
2006-08-23 13:40:00,50.73,50.81,50.64,50.66,63800.0,29.2818,29.3279,29.2298,29.2413,63800.0
2006-08-23 13:50:00,50.65,50.78,50.62,50.77,32900.0,29.2356,29.3106,29.2183,29.3048,32900.0
2006-08-23 14:00:00,50.78,50.8,50.74,50.76,32300.0,29.3106,29.3222,29.2875,29.2991,32300.0
2006-08-23 14:10:00,50.76,50.78,50.62,50.68,72900.0,29.2991,29.3106,29.2183,29.2529,72900.0
2006-08-23 14:20:00,50.68,50.73,50.64,50.69,26600.0,29.2529,29.2818,29.2298,29.2587,26600.0
2006-08-23 14:30:00,50.69,50.81,50.63,50.7,22700.0,29.2587,29.3279,29.224,29.2644,22700.0
2006-08-23 14:40:00,50.7,50.7,50.55,50.6,85000.0,29.2644,29.2644,29.1779,29.2067,85000.0
2006-08-23 14:50:00,50.56,50.64,50.25,50.31,124800.0,29.1836,29.2298,29.0047,29.0393,124800.0
2006-08-23 15:00:00,50.26,50.32,50.14,50.15,191800.0,29.0105,29.0451,28.9412,28.947,191800.0
2006-08-23 15:10:00,50.14,50.31,50.1,50.31,98100.0,28.9412,29.0393,28.9181,29.0393,98100.0
2006-08-23 15:20:00,50.31,50.36,50.21,50.24,44800.0,29.0393,29.0682,28.9816,28.9989,44800.0
2006-08-23 15:30:00,50.24,50.33,50.15,50.3,139800.0,28.9989,29.0509,28.947,29.0336,139800.0
2006-08-23 15:40:00,50.32,50.38,50.15,50.25,255800.0,29.0451,29.0797,28.947,29.0047,255800.0
2006-08-23 15:50:00,50.26,50.3,50.13,50.23,280300.0,29.0105,29.0336,28.9354,28.9931,280300.0
2006-08-24 09:30:00,50.2,50.45,50.1,50.4,123400.0,28.9758,29.1201,28.9181,29.0913,123400.0
2006-08-24 09:40:00,50.4,50.41,50.01,50.05,98500.0,29.0913,29.097,28.8662,28.8892,98500.0
2006-08-24 09:50:00,50.03,50.2,49.8,49.94,201600.0,28.8777,28.9758,28.7449,28.8258,201600.0
2006-08-24 10:00:00,49.91,49.91,49.48,49.58,223900.0,28.8084,28.8084,28.5602,28.618,223900.0
2006-08-24 10:10:00,49.57,49.67,49.43,49.6,149000.0,28.6122,28.6699,28.5314,28.6295,149000.0
2006-08-24 10:20:00,49.58,49.6,49.4,49.47,92800.0,28.618,28.6295,28.5141,28.5545,92800.0
2006-08-24 10:30:00,49.45,49.57,49.27,49.32,110300.0,28.5429,28.6122,28.439,28.4679,110300.0
2006-08-24 10:40:00,49.32,49.35,49.15,49.32,134800.0,28.4679,28.4852,28.3698,28.4679,134800.0
2006-08-24 10:50:00,49.33,49.41,49.26,49.28,80600.0,28.4737,28.5198,28.4333,28.4448,80600.0
2006-08-24 11:00:00,49.31,49.4,49.23,49.27,91200.0,28.4621,28.5141,28.4159,28.439,91200.0
2006-08-24 11:10:00,49.27,49.35,49.11,49.12,75700.0,28.439,28.4852,28.3467,28.3524,75700.0
2006-08-24 11:20:00,49.13,49.19,49.1,49.14,59600.0,28.3582,28.3929,28.3409,28.364,59600.0
2006-08-24 11:30:00,49.14,49.2,49.09,49.17,96900.0,28.364,28.3986,28.3351,28.3813,96900.0
2006-08-24 11:40:00,49.17,49.17,49.0,49.14,64700.0,28.3813,28.3813,28.2832,28.364,64700.0
2006-08-24 11:50:00,49.14,49.14,49.04,49.07,85000.0,28.364,28.364,28.3063,28.3236,85000.0
2006-08-24 12:00:00,49.07,49.17,49.02,49.12,112700.0,28.3236,28.3813,28.2947,28.3524,112700.0
2006-08-24 12:10:00,49.12,49.13,49.06,49.07,59300.0,28.3524,28.3582,28.3178,28.3236,59300.0
2006-08-24 12:20:00,49.08,49.13,49.03,49.07,95400.0,28.3294,28.3582,28.3005,28.3236,95400.0
2006-08-24 12:30:00,49.06,49.16,49.04,49.16,123300.0,28.3178,28.3755,28.3063,28.3755,123300.0
2006-08-24 12:40:00,49.16,49.25,49.15,49.22,62800.0,28.3755,28.4275,28.3698,28.4102,62800.0
2006-08-24 12:50:00,49.22,49.25,49.14,49.23,61100.0,28.4102,28.4275,28.364,28.4159,61100.0
2006-08-24 13:00:00,49.21,49.23,49.11,49.13,46700.0,28.4044,28.4159,28.3467,28.3582,46700.0
2006-08-24 13:10:00,49.14,49.25,49.12,49.15,46800.0,28.364,28.4275,28.3524,28.3698,46800.0
2006-08-24 13:20:00,49.17,49.3,49.14,49.27,53800.0,28.3813,28.4563,28.364,28.439,53800.0
2006-08-24 13:30:00,49.27,49.42,49.27,49.35,63500.0,28.439,28.5256,28.439,28.4852,63500.0
2006-08-24 13:40:00,49.35,49.4,49.3,49.34,63500.0,28.4852,28.5141,28.4563,28.4794,63500.0
2006-08-24 13:50:00,49.34,49.48,49.32,49.47,56600.0,28.4794,28.5602,28.4679,28.5545,56600.0
2006-08-24 14:00:00,49.48,49.6,49.46,49.6,83300.0,28.5602,28.6295,28.5487,28.6295,83300.0
2006-08-24 14:10:00,49.58,49.68,49.53,49.54,89800.0,28.618,28.6757,28.5891,28.5949,89800.0
2006-08-24 14:20:00,49.56,49.63,49.49,49.49,40900.0,28.6064,28.6468,28.566,28.566,40900.0
2006-08-24 14:30:00,49.5,49.72,49.49,49.7,103300.0,28.5718,28.6988,28.566,28.6872,103300.0
2006-08-24 14:40:00,49.73,49.75,49.58,49.58,108100.0,28.7045,28.7161,28.618,28.618,108100.0
2006-08-24 14:50:00,49.61,49.67,49.57,49.63,76600.0,28.6353,28.6699,28.6122,28.6468,76600.0
2006-08-24 15:00:00,49.63,49.69,49.55,49.69,58400.0,28.6468,28.6815,28.6006,28.6815,58400.0
2006-08-24 15:10:00,49.67,49.68,49.49,49.5,51100.0,28.6699,28.6757,28.566,28.5718,51100.0
2006-08-24 15:20:00,49.49,49.66,49.45,49.65,64100.0,28.566,28.6641,28.5429,28.6584,64100.0
2006-08-24 15:30:00,49.66,49.72,49.59,49.7,94300.0,28.6641,28.6988,28.6237,28.6872,94300.0
2006-08-24 15:40:00,49.7,49.72,49.56,49.68,79900.0,28.6872,28.6988,28.6064,28.6757,79900.0
2006-08-24 15:50:00,49.67,49.7,49.6,49.67,94300.0,28.6699,28.6872,28.6295,28.6699,94300.0
2006-08-25 09:30:00,49.6,50.12,49.4,49.8,62300.0,28.6295,28.9297,28.5141,28.7449,62300.0
2006-08-25 09:40:00,49.73,50.12,49.68,50.06,85900.0,28.7045,28.9297,28.6757,28.895,85900.0
2006-08-25 09:50:00,50.09,50.45,50.02,50.16,119500.0,28.9123,29.1201,28.8719,28.9527,119500.0
2006-08-25 10:00:00,50.13,50.33,49.99,50.24,198400.0,28.9354,29.0509,28.8546,28.9989,198400.0
2006-08-25 10:10:00,50.29,50.45,50.18,50.23,116900.0,29.0278,29.1201,28.9643,28.9931,116900.0
2006-08-25 10:20:00,50.23,50.32,50.17,50.24,95500.0,28.9931,29.0451,28.9585,28.9989,95500.0
2006-08-25 10:30:00,50.25,50.28,50.04,50.13,56800.0,29.0047,29.022,28.8835,28.9354,56800.0
2006-08-25 10:40:00,50.14,50.21,50.08,50.14,38800.0,28.9412,28.9816,28.9066,28.9412,38800.0
2006-08-25 10:50:00,50.13,50.2,49.92,49.97,51200.0,28.9354,28.9758,28.8142,28.8431,51200.0
2006-08-25 11:00:00,49.95,49.96,49.8,49.9,49200.0,28.8315,28.8373,28.7449,28.8027,49200.0
2006-08-25 11:10:00,49.89,50.03,49.8,49.96,74900.0,28.7969,28.8777,28.7449,28.8373,74900.0
2006-08-25 11:20:00,49.96,50.05,49.93,49.97,32200.0,28.8373,28.8892,28.82,28.8431,32200.0
2006-08-25 11:30:00,49.97,49.97,49.7,49.72,61300.0,28.8431,28.8431,28.6872,28.6988,61300.0
2006-08-25 11:40:00,49.72,49.86,49.7,49.77,32400.0,28.6988,28.7796,28.6872,28.7276,32400.0
2006-08-25 11:50:00,49.77,49.97,49.75,49.85,38500.0,28.7276,28.8431,28.7161,28.7738,38500.0
2006-08-25 12:00:00,49.83,49.84,49.6,49.67,36900.0,28.7623,28.768,28.6295,28.6699,36900.0
2006-08-25 12:10:00,49.65,49.73,49.6,49.64,31000.0,28.6584,28.7045,28.6295,28.6526,31000.0
2006-08-25 12:20:00,49.65,49.66,49.57,49.57,15300.0,28.6584,28.6641,28.6122,28.6122,15300.0
2006-08-25 12:30:00,49.57,49.69,49.56,49.57,24900.0,28.6122,28.6815,28.6064,28.6122,24900.0
2006-08-25 12:40:00,49.57,49.62,49.52,49.55,20100.0,28.6122,28.6411,28.5833,28.6006,20100.0
2006-08-25 12:50:00,49.56,49.6,49.52,49.55,21900.0,28.6064,28.6295,28.5833,28.6006,21900.0
2006-08-25 13:00:00,49.55,49.58,49.51,49.58,47900.0,28.6006,28.618,28.5776,28.618,47900.0
2006-08-25 13:10:00,49.57,49.64,49.53,49.58,48200.0,28.6122,28.6526,28.5891,28.618,48200.0
2006-08-25 13:20:00,49.58,49.6,49.52,49.52,28300.0,28.618,28.6295,28.5833,28.5833,28300.0
2006-08-25 13:30:00,49.52,49.63,49.5,49.53,85400.0,28.5833,28.6468,28.5718,28.5891,85400.0
2006-08-25 13:40:00,49.54,49.58,49.53,49.57,23200.0,28.5949,28.618,28.5891,28.6122,23200.0
2006-08-25 13:50:00,49.57,49.6,49.52,49.55,43700.0,28.6122,28.6295,28.5833,28.6006,43700.0
2006-08-25 14:00:00,49.55,49.58,49.53,49.53,44400.0,28.6006,28.618,28.5891,28.5891,44400.0
2006-08-25 14:10:00,49.53,49.58,49.52,49.54,35600.0,28.5891,28.618,28.5833,28.5949,35600.0
2006-08-25 14:20:00,49.53,49.6,49.53,49.58,46500.0,28.5891,28.6295,28.5891,28.618,46500.0
2006-08-25 14:30:00,49.59,49.62,49.55,49.57,72900.0,28.6237,28.6411,28.6006,28.6122,72900.0
2006-08-25 14:40:00,49.57,49.58,49.51,49.54,48300.0,28.6122,28.618,28.5776,28.5949,48300.0
2006-08-25 14:50:00,49.53,49.65,49.51,49.65,38900.0,28.5891,28.6584,28.5776,28.6584,38900.0
2006-08-25 15:00:00,49.65,49.85,49.58,49.64,53500.0,28.6584,28.7738,28.618,28.6526,53500.0
2006-08-25 15:10:00,49.64,49.71,49.63,49.65,38800.0,28.6526,28.693,28.6468,28.6584,38800.0
2006-08-25 15:20:00,49.66,49.73,49.65,49.65,57200.0,28.6641,28.7045,28.6584,28.6584,57200.0
2006-08-25 15:30:00,49.65,49.72,49.65,49.65,58400.0,28.6584,28.6988,28.6584,28.6584,58400.0
2006-08-25 15:40:00,49.65,49.66,49.55,49.59,69500.0,28.6584,28.6641,28.6006,28.6237,69500.0
2006-08-25 15:50:00,49.59,49.59,49.5,49.52,167600.0,28.6237,28.6237,28.5718,28.5833,167600.0
2006-08-28 09:30:00,48.7,48.74,48.46,48.53,202300.0,28.11,28.1331,27.9715,28.0119,202300.0
2006-08-28 09:40:00,48.56,48.75,48.5,48.51,222200.0,28.0292,28.1389,27.9946,28.0003,222200.0
2006-08-28 09:50:00,48.51,48.71,48.49,48.63,229900.0,28.0003,28.1158,27.9888,28.0696,229900.0
2006-08-28 10:00:00,48.65,49.12,48.65,49.08,130400.0,28.0812,28.3524,28.0812,28.3294,130400.0
2006-08-28 10:10:00,49.09,49.35,49.08,49.2,115300.0,28.3351,28.4852,28.3294,28.3986,115300.0
2006-08-28 10:20:00,49.23,49.7,49.15,49.69,90700.0,28.4159,28.6872,28.3698,28.6815,90700.0
2006-08-28 10:30:00,49.66,49.68,49.4,49.6,88900.0,28.6641,28.6757,28.5141,28.6295,88900.0
2006-08-28 10:40:00,49.61,49.69,49.48,49.54,51200.0,28.6353,28.6815,28.5602,28.5949,51200.0
2006-08-28 10:50:00,49.56,49.68,49.5,49.68,57500.0,28.6064,28.6757,28.5718,28.6757,57500.0
2006-08-28 11:00:00,49.68,49.72,49.58,49.62,66900.0,28.6757,28.6988,28.618,28.6411,66900.0
2006-08-28 11:10:00,49.61,49.72,49.6,49.69,56000.0,28.6353,28.6988,28.6295,28.6815,56000.0
2006-08-28 11:20:00,49.69,49.77,49.68,49.7,78000.0,28.6815,28.7276,28.6757,28.6872,78000.0
2006-08-28 11:30:00,49.69,49.7,49.63,49.65,105300.0,28.6815,28.6872,28.6468,28.6584,105300.0
2006-08-28 11:40:00,49.65,49.65,49.54,49.59,97600.0,28.6584,28.6584,28.5949,28.6237,97600.0
2006-08-28 11:50:00,49.61,49.71,49.56,49.7,53100.0,28.6353,28.693,28.6064,28.6872,53100.0
2006-08-28 12:00:00,49.69,49.7,49.54,49.58,77900.0,28.6815,28.6872,28.5949,28.618,77900.0
2006-08-28 12:10:00,49.57,49.6,49.5,49.5,67500.0,28.6122,28.6295,28.5718,28.5718,67500.0
2006-08-28 12:20:00,49.5,49.56,49.45,49.46,95800.0,28.5718,28.6064,28.5429,28.5487,95800.0
2006-08-28 12:30:00,49.45,49.6,49.45,49.6,52000.0,28.5429,28.6295,28.5429,28.6295,52000.0
2006-08-28 12:40:00,49.6,49.62,49.52,49.56,52100.0,28.6295,28.6411,28.5833,28.6064,52100.0
2006-08-28 12:50:00,49.56,49.63,49.51,49.62,22600.0,28.6064,28.6468,28.5776,28.6411,22600.0
2006-08-28 13:00:00,49.63,49.63,49.55,49.62,43100.0,28.6468,28.6468,28.6006,28.6411,43100.0
2006-08-28 13:10:00,49.62,49.69,49.62,49.63,22300.0,28.6411,28.6815,28.6411,28.6468,22300.0
2006-08-28 13:20:00,49.65,49.74,49.6,49.74,38100.0,28.6584,28.7103,28.6295,28.7103,38100.0
2006-08-28 13:30:00,49.75,49.79,49.73,49.79,50200.0,28.7161,28.7392,28.7045,28.7392,50200.0
2006-08-28 13:40:00,49.79,49.92,49.72,49.9,79300.0,28.7392,28.8142,28.6988,28.8027,79300.0
2006-08-28 13:50:00,49.91,50.07,49.91,50.05,136400.0,28.8084,28.9008,28.8084,28.8892,136400.0
2006-08-28 14:00:00,50.03,50.05,49.92,50.03,83600.0,28.8777,28.8892,28.8142,28.8777,83600.0
2006-08-28 14:10:00,50.02,50.1,49.99,50.0,50400.0,28.8719,28.9181,28.8546,28.8604,50400.0
2006-08-28 14:20:00,50.0,50.09,49.98,50.0,32000.0,28.8604,28.9123,28.8488,28.8604,32000.0
2006-08-28 14:30:00,50.0,50.03,49.9,49.99,37200.0,28.8604,28.8777,28.8027,28.8546,37200.0
2006-08-28 14:40:00,50.0,50.03,49.9,49.92,24500.0,28.8604,28.8777,28.8027,28.8142,24500.0
2006-08-28 14:50:00,49.91,50.05,49.9,50.03,37600.0,28.8084,28.8892,28.8027,28.8777,37600.0
2006-08-28 15:00:00,50.03,50.04,49.91,50.0,39600.0,28.8777,28.8835,28.8084,28.8604,39600.0
2006-08-28 15:10:00,49.99,50.01,49.86,49.94,35400.0,28.8546,28.8662,28.7796,28.8258,35400.0
2006-08-28 15:20:00,49.94,49.97,49.87,49.95,43900.0,28.8258,28.8431,28.7854,28.8315,43900.0
2006-08-28 15:30:00,49.95,49.97,49.86,49.87,66300.0,28.8315,28.8431,28.7796,28.7854,66300.0
2006-08-28 15:40:00,49.87,49.88,49.74,49.74,91400.0,28.7854,28.7911,28.7103,28.7103,91400.0
2006-08-28 15:50:00,49.76,49.9,49.71,49.85,108700.0,28.7219,28.8027,28.693,28.7738,108700.0
2006-08-29 09:30:00,51.0,51.0,50.35,50.47,197400.0,29.4376,29.4376,29.0624,29.1317,197400.0
2006-08-29 09:40:00,50.48,50.51,50.26,50.42,129300.0,29.1374,29.1548,29.0105,29.1028,129300.0
2006-08-29 09:50:00,50.42,50.6,50.38,50.5,112600.0,29.1028,29.2067,29.0797,29.149,112600.0
2006-08-29 10:00:00,50.52,50.52,49.9,49.9,110200.0,29.1605,29.1605,28.8027,28.8027,110200.0
2006-08-29 10:10:00,49.9,50.0,49.58,49.7,121300.0,28.8027,28.8604,28.618,28.6872,121300.0
2006-08-29 10:20:00,49.72,49.83,49.56,49.64,80600.0,28.6988,28.7623,28.6064,28.6526,80600.0
2006-08-29 10:30:00,49.64,49.69,49.58,49.6,47800.0,28.6526,28.6815,28.618,28.6295,47800.0
2006-08-29 10:40:00,49.6,49.64,49.5,49.6,99500.0,28.6295,28.6526,28.5718,28.6295,99500.0
2006-08-29 10:50:00,49.61,49.64,49.4,49.53,55600.0,28.6353,28.6526,28.5141,28.5891,55600.0
2006-08-29 11:00:00,49.52,49.57,49.38,49.38,37400.0,28.5833,28.6122,28.5025,28.5025,37400.0
2006-08-29 11:10:00,49.37,49.47,49.31,49.36,55100.0,28.4967,28.5545,28.4621,28.491,55100.0
2006-08-29 11:20:00,49.36,49.41,49.23,49.29,45900.0,28.491,28.5198,28.4159,28.4506,45900.0
2006-08-29 11:30:00,49.32,49.32,49.13,49.16,44900.0,28.4679,28.4679,28.3582,28.3755,44900.0
2006-08-29 11:40:00,49.14,49.2,49.01,49.07,42500.0,28.364,28.3986,28.289,28.3236,42500.0
2006-08-29 11:50:00,49.07,49.24,49.07,49.2,54200.0,28.3236,28.4217,28.3236,28.3986,54200.0
2006-08-29 12:00:00,49.21,49.29,49.18,49.24,44200.0,28.4044,28.4506,28.3871,28.4217,44200.0
2006-08-29 12:10:00,49.23,49.28,49.19,49.21,32300.0,28.4159,28.4448,28.3929,28.4044,32300.0
2006-08-29 12:20:00,49.22,49.22,49.15,49.16,28600.0,28.4102,28.4102,28.3698,28.3755,28600.0
2006-08-29 12:30:00,49.16,49.18,49.12,49.18,34000.0,28.3755,28.3871,28.3524,28.3871,34000.0
2006-08-29 12:40:00,49.16,49.2,49.12,49.16,37900.0,28.3755,28.3986,28.3524,28.3755,37900.0
2006-08-29 12:50:00,49.14,49.2,49.1,49.14,22300.0,28.364,28.3986,28.3409,28.364,22300.0
2006-08-29 13:00:00,49.13,49.23,49.13,49.23,44800.0,28.3582,28.4159,28.3582,28.4159,44800.0
2006-08-29 13:10:00,49.23,49.25,49.19,49.23,27300.0,28.4159,28.4275,28.3929,28.4159,27300.0
2006-08-29 13:20:00,49.23,49.24,49.12,49.19,28200.0,28.4159,28.4217,28.3524,28.3929,28200.0
2006-08-29 13:30:00,49.2,49.25,49.12,49.17,42400.0,28.3986,28.4275,28.3524,28.3813,42400.0
2006-08-29 13:40:00,49.17,49.22,49.15,49.18,38600.0,28.3813,28.4102,28.3698,28.3871,38600.0
2006-08-29 13:50:00,49.18,49.2,49.11,49.12,24800.0,28.3871,28.3986,28.3467,28.3524,24800.0
2006-08-29 14:00:00,49.12,49.3,49.02,49.3,147100.0,28.3524,28.4563,28.2947,28.4563,147100.0
2006-08-29 14:10:00,49.28,49.79,49.21,49.67,143100.0,28.4448,28.7392,28.4044,28.6699,143100.0
2006-08-29 14:20:00,49.63,49.73,49.53,49.66,71300.0,28.6468,28.7045,28.5891,28.6641,71300.0
2006-08-29 14:30:00,49.66,49.86,49.66,49.8,65500.0,28.6641,28.7796,28.6641,28.7449,65500.0
2006-08-29 14:40:00,49.82,49.93,49.7,49.88,61800.0,28.7565,28.82,28.6872,28.7911,61800.0
2006-08-29 14:50:00,49.89,49.98,49.69,49.83,69900.0,28.7969,28.8488,28.6815,28.7623,69900.0
2006-08-29 15:00:00,49.82,49.9,49.72,49.75,44500.0,28.7565,28.8027,28.6988,28.7161,44500.0
2006-08-29 15:10:00,49.75,49.83,49.63,49.77,54300.0,28.7161,28.7623,28.6468,28.7276,54300.0
2006-08-29 15:20:00,49.77,50.15,49.77,49.96,99900.0,28.7276,28.947,28.7276,28.8373,99900.0
2006-08-29 15:30:00,49.96,50.19,49.96,50.18,81300.0,28.8373,28.9701,28.8373,28.9643,81300.0
2006-08-29 15:40:00,50.18,50.18,49.91,49.94,76300.0,28.9643,28.9643,28.8084,28.8258,76300.0
2006-08-29 15:50:00,49.93,50.06,49.92,50.03,81500.0,28.82,28.895,28.8142,28.8777,81500.0
2006-08-30 09:30:00,50.0,50.23,49.65,49.79,82400.0,28.8604,28.9931,28.6584,28.7392,82400.0
2006-08-30 09:40:00,49.79,49.84,49.43,49.44,77200.0,28.7392,28.768,28.5314,28.5372,77200.0
2006-08-30 09:50:00,49.44,49.54,49.21,49.3,120400.0,28.5372,28.5949,28.4044,28.4563,120400.0
2006-08-30 10:00:00,49.27,49.55,49.27,49.55,86100.0,28.439,28.6006,28.439,28.6006,86100.0
2006-08-30 10:10:00,49.55,49.87,49.52,49.86,110100.0,28.6006,28.7854,28.5833,28.7796,110100.0
2006-08-30 10:20:00,49.86,50.02,49.69,49.74,104300.0,28.7796,28.8719,28.6815,28.7103,104300.0
2006-08-30 10:30:00,49.73,49.77,49.6,49.69,93500.0,28.7045,28.7276,28.6295,28.6815,93500.0
2006-08-30 10:40:00,49.69,49.9,49.69,49.83,77000.0,28.6815,28.8027,28.6815,28.7623,77000.0
2006-08-30 10:50:00,49.83,49.9,49.8,49.83,79100.0,28.7623,28.8027,28.7449,28.7623,79100.0
2006-08-30 11:00:00,49.82,49.89,49.73,49.84,39200.0,28.7565,28.7969,28.7045,28.768,39200.0
2006-08-30 11:10:00,49.84,49.84,49.72,49.75,52500.0,28.768,28.768,28.6988,28.7161,52500.0
2006-08-30 11:20:00,49.75,49.82,49.72,49.75,31200.0,28.7161,28.7565,28.6988,28.7161,31200.0
2006-08-30 11:30:00,49.75,49.75,49.5,49.52,44200.0,28.7161,28.7161,28.5718,28.5833,44200.0
2006-08-30 11:40:00,49.53,49.58,49.4,49.4,47600.0,28.5891,28.618,28.5141,28.5141,47600.0
2006-08-30 11:50:00,49.41,49.45,49.36,49.45,62800.0,28.5198,28.5429,28.491,28.5429,62800.0
2006-08-30 12:00:00,49.43,49.47,49.41,49.42,34800.0,28.5314,28.5545,28.5198,28.5256,34800.0
2006-08-30 12:10:00,49.41,49.45,49.37,49.43,49400.0,28.5198,28.5429,28.4967,28.5314,49400.0
2006-08-30 12:20:00,49.44,49.47,49.36,49.43,36400.0,28.5372,28.5545,28.491,28.5314,36400.0
2006-08-30 12:30:00,49.4,49.55,49.4,49.51,41800.0,28.5141,28.6006,28.5141,28.5776,41800.0
2006-08-30 12:40:00,49.51,49.52,49.41,49.41,14300.0,28.5776,28.5833,28.5198,28.5198,14300.0
2006-08-30 12:50:00,49.41,49.45,49.35,49.43,32600.0,28.5198,28.5429,28.4852,28.5314,32600.0
2006-08-30 13:00:00,49.41,49.45,49.25,49.28,46100.0,28.5198,28.5429,28.4275,28.4448,46100.0
2006-08-30 13:10:00,49.28,49.34,49.24,49.32,27700.0,28.4448,28.4794,28.4217,28.4679,27700.0
2006-08-30 13:20:00,49.34,49.41,49.3,49.31,35300.0,28.4794,28.5198,28.4563,28.4621,35300.0
2006-08-30 13:30:00,49.29,49.58,49.29,49.55,64000.0,28.4506,28.618,28.4506,28.6006,64000.0
2006-08-30 13:40:00,49.55,49.59,49.51,49.55,65300.0,28.6006,28.6237,28.5776,28.6006,65300.0
2006-08-30 13:50:00,49.54,49.56,49.45,49.45,59300.0,28.5949,28.6064,28.5429,28.5429,59300.0
2006-08-30 14:00:00,49.44,49.45,49.27,49.33,53300.0,28.5372,28.5429,28.439,28.4737,53300.0
2006-08-30 14:10:00,49.32,49.34,49.25,49.27,64200.0,28.4679,28.4794,28.4275,28.439,64200.0
2006-08-30 14:20:00,49.27,49.27,49.08,49.14,68800.0,28.439,28.439,28.3294,28.364,68800.0
2006-08-30 14:30:00,49.13,49.14,48.92,48.97,102800.0,28.3582,28.364,28.237,28.2659,102800.0
2006-08-30 14:40:00,48.95,48.97,48.85,48.9,129400.0,28.2543,28.2659,28.1966,28.2255,129400.0
2006-08-30 14:50:00,48.9,48.99,48.86,48.93,94000.0,28.2255,28.2774,28.2024,28.2428,94000.0
2006-08-30 15:00:00,48.93,48.97,48.88,48.94,91800.0,28.2428,28.2659,28.2139,28.2485,91800.0
2006-08-30 15:10:00,48.96,48.97,48.89,48.93,90600.0,28.2601,28.2659,28.2197,28.2428,90600.0
2006-08-30 15:20:00,48.94,48.97,48.85,48.94,114000.0,28.2485,28.2659,28.1966,28.2485,114000.0
2006-08-30 15:30:00,48.95,48.98,48.88,48.89,99400.0,28.2543,28.2716,28.2139,28.2197,99400.0
2006-08-30 15:40:00,48.89,48.94,48.87,48.93,101500.0,28.2197,28.2485,28.2081,28.2428,101500.0
2006-08-30 15:50:00,48.93,48.93,48.68,48.74,292700.0,28.2428,28.2428,28.0985,28.1331,292700.0
2006-08-31 09:30:00,49.09,49.17,48.76,48.86,109600.0,28.3351,28.3813,28.1447,28.2024,109600.0
2006-08-31 09:40:00,48.95,49.25,48.85,48.93,135200.0,28.2543,28.4275,28.1966,28.2428,135200.0
2006-08-31 09:50:00,49.0,49.13,48.85,49.05,88200.0,28.2832,28.3582,28.1966,28.312,88200.0
2006-08-31 10:00:00,49.05,49.05,48.93,48.99,332100.0,28.312,28.312,28.2428,28.2774,332100.0
2006-08-31 10:10:00,49.0,49.04,48.89,48.97,394100.0,28.2832,28.3063,28.2197,28.2659,394100.0
2006-08-31 10:20:00,48.98,49.0,48.9,48.96,63200.0,28.2716,28.2832,28.2255,28.2601,63200.0
2006-08-31 10:30:00,48.96,48.97,48.82,48.85,108700.0,28.2601,28.2659,28.1793,28.1966,108700.0
2006-08-31 10:40:00,48.85,48.98,48.83,48.9,134200.0,28.1966,28.2716,28.1851,28.2255,134200.0
2006-08-31 10:50:00,48.91,48.95,48.87,48.94,87400.0,28.2312,28.2543,28.2081,28.2485,87400.0
2006-08-31 11:00:00,48.94,49.04,48.9,49.01,107100.0,28.2485,28.3063,28.2255,28.289,107100.0
2006-08-31 11:10:00,48.99,49.04,48.99,49.03,100600.0,28.2774,28.3063,28.2774,28.3005,100600.0
2006-08-31 11:20:00,49.03,49.05,48.92,48.99,60600.0,28.3005,28.312,28.237,28.2774,60600.0
2006-08-31 11:30:00,48.99,49.05,48.81,48.84,112100.0,28.2774,28.312,28.1735,28.1908,112100.0
2006-08-31 11:40:00,48.86,48.96,48.83,48.88,77400.0,28.2024,28.2601,28.1851,28.2139,77400.0
2006-08-31 11:50:00,48.88,48.89,48.83,48.84,75800.0,28.2139,28.2197,28.1851,28.1908,75800.0
2006-08-31 12:00:00,48.84,48.84,48.72,48.73,59100.0,28.1908,28.1908,28.1216,28.1273,59100.0
2006-08-31 12:10:00,48.74,48.74,48.63,48.63,56300.0,28.1331,28.1331,28.0696,28.0696,56300.0
2006-08-31 12:20:00,48.63,48.65,48.57,48.61,54100.0,28.0696,28.0812,28.035,28.0581,54100.0
2006-08-31 12:30:00,48.6,48.64,48.54,48.62,46200.0,28.0523,28.0754,28.0177,28.0638,46200.0
2006-08-31 12:40:00,48.62,48.68,48.61,48.64,32600.0,28.0638,28.0985,28.0581,28.0754,32600.0
2006-08-31 12:50:00,48.63,48.72,48.61,48.7,36300.0,28.0696,28.1216,28.0581,28.11,36300.0
2006-08-31 13:00:00,48.7,48.75,48.67,48.68,41700.0,28.11,28.1389,28.0927,28.0985,41700.0
2006-08-31 13:10:00,48.67,48.68,48.61,48.65,43900.0,28.0927,28.0985,28.0581,28.0812,43900.0
2006-08-31 13:20:00,48.67,48.85,48.64,48.82,58400.0,28.0927,28.1966,28.0754,28.1793,58400.0
2006-08-31 13:30:00,48.81,48.88,48.75,48.83,40600.0,28.1735,28.2139,28.1389,28.1851,40600.0
2006-08-31 13:40:00,48.83,48.86,48.78,48.79,45800.0,28.1851,28.2024,28.1562,28.162,45800.0
2006-08-31 13:50:00,48.79,48.81,48.7,48.71,32700.0,28.162,28.1735,28.11,28.1158,32700.0
2006-08-31 14:00:00,48.7,48.81,48.7,48.78,47800.0,28.11,28.1735,28.11,28.1562,47800.0
2006-08-31 14:10:00,48.81,48.84,48.73,48.83,38300.0,28.1735,28.1908,28.1273,28.1851,38300.0
2006-08-31 14:20:00,48.83,48.9,48.79,48.81,54800.0,28.1851,28.2255,28.162,28.1735,54800.0
2006-08-31 14:30:00,48.83,48.95,48.81,48.95,75400.0,28.1851,28.2543,28.1735,28.2543,75400.0
2006-08-31 14:40:00,48.94,49.0,48.9,48.98,60300.0,28.2485,28.2832,28.2255,28.2716,60300.0
2006-08-31 14:50:00,48.98,49.01,48.91,49.0,171400.0,28.2716,28.289,28.2312,28.2832,171400.0
2006-08-31 15:00:00,48.99,49.02,48.94,48.95,56700.0,28.2774,28.2947,28.2485,28.2543,56700.0
2006-08-31 15:10:00,48.95,49.02,48.94,49.0,54100.0,28.2543,28.2947,28.2485,28.2832,54100.0
2006-08-31 15:20:00,49.0,49.01,48.88,48.94,43300.0,28.2832,28.289,28.2139,28.2485,43300.0
2006-08-31 15:30:00,48.94,48.96,48.88,48.92,69600.0,28.2485,28.2601,28.2139,28.237,69600.0
2006-08-31 15:40:00,48.91,48.99,48.87,48.89,93000.0,28.2312,28.2774,28.2081,28.2197,93000.0
2006-08-31 15:50:00,48.91,48.94,48.83,48.84,141700.0,28.2312,28.2485,28.1851,28.1908,141700.0
2006-09-01 09:30:00,49.06,49.18,48.91,49.05,87200.0,28.3178,28.3871,28.2312,28.312,87200.0
2006-09-01 09:40:00,49.07,49.12,48.79,48.94,90300.0,28.3236,28.3524,28.162,28.2485,90300.0
2006-09-01 09:50:00,48.94,49.12,48.83,49.04,92300.0,28.2485,28.3524,28.1851,28.3063,92300.0
2006-09-01 10:00:00,49.02,49.03,48.72,48.72,94300.0,28.2947,28.3005,28.1216,28.1216,94300.0
2006-09-01 10:10:00,48.72,48.75,48.46,48.64,99500.0,28.1216,28.1389,27.9715,28.0754,99500.0
2006-09-01 10:20:00,48.6,48.79,48.6,48.78,35000.0,28.0523,28.162,28.0523,28.1562,35000.0
2006-09-01 10:30:00,48.78,48.93,48.78,48.93,30300.0,28.1562,28.2428,28.1562,28.2428,30300.0
2006-09-01 10:40:00,48.93,49.25,48.92,49.24,87400.0,28.2428,28.4275,28.237,28.4217,87400.0
2006-09-01 10:50:00,49.24,49.46,49.1,49.17,120800.0,28.4217,28.5487,28.3409,28.3813,120800.0
2006-09-01 11:00:00,49.18,49.39,49.14,49.15,51900.0,28.3871,28.5083,28.364,28.3698,51900.0
2006-09-01 11:10:00,49.17,49.29,49.13,49.23,67800.0,28.3813,28.4506,28.3582,28.4159,67800.0
2006-09-01 11:20:00,49.21,49.39,49.21,49.35,38200.0,28.4044,28.5083,28.4044,28.4852,38200.0
2006-09-01 11:30:00,49.37,49.52,49.33,49.46,93700.0,28.4967,28.5833,28.4737,28.5487,93700.0
2006-09-01 11:40:00,49.46,49.75,49.46,49.7,65000.0,28.5487,28.7161,28.5487,28.6872,65000.0
2006-09-01 11:50:00,49.7,49.93,49.69,49.92,105300.0,28.6872,28.82,28.6815,28.8142,105300.0
2006-09-01 12:00:00,49.93,49.95,49.8,49.88,56600.0,28.82,28.8315,28.7449,28.7911,56600.0
2006-09-01 12:10:00,49.88,49.93,49.75,49.84,52200.0,28.7911,28.82,28.7161,28.768,52200.0
2006-09-01 12:20:00,49.84,49.88,49.76,49.76,25600.0,28.768,28.7911,28.7219,28.7219,25600.0
2006-09-01 12:30:00,49.78,50.03,49.75,49.99,90100.0,28.7334,28.8777,28.7161,28.8546,90100.0
2006-09-01 12:40:00,49.97,50.12,49.97,50.07,70000.0,28.8431,28.9297,28.8431,28.9008,70000.0
2006-09-01 12:50:00,50.07,50.14,50.02,50.05,41500.0,28.9008,28.9412,28.8719,28.8892,41500.0
2006-09-01 13:00:00,50.0,50.03,49.87,49.87,33900.0,28.8604,28.8777,28.7854,28.7854,33900.0
2006-09-01 13:10:00,49.9,49.91,49.77,49.79,35700.0,28.8027,28.8084,28.7276,28.7392,35700.0
2006-09-01 13:20:00,49.77,49.77,49.65,49.68,41400.0,28.7276,28.7276,28.6584,28.6757,41400.0
2006-09-01 13:30:00,49.68,49.78,49.68,49.78,20200.0,28.6757,28.7334,28.6757,28.7334,20200.0
2006-09-01 13:40:00,49.78,49.87,49.66,49.68,29100.0,28.7334,28.7854,28.6641,28.6757,29100.0
2006-09-01 13:50:00,49.65,49.7,49.55,49.58,25700.0,28.6584,28.6872,28.6006,28.618,25700.0
2006-09-01 14:00:00,49.58,49.65,49.52,49.58,52000.0,28.618,28.6584,28.5833,28.618,52000.0
2006-09-01 14:10:00,49.57,49.6,49.5,49.6,90200.0,28.6122,28.6295,28.5718,28.6295,90200.0
2006-09-01 14:20:00,49.62,49.81,49.62,49.75,65700.0,28.6411,28.7507,28.6411,28.7161,65700.0
2006-09-01 14:30:00,49.75,49.78,49.55,49.7,83900.0,28.7161,28.7334,28.6006,28.6872,83900.0
2006-09-01 14:40:00,49.71,49.77,49.65,49.68,55100.0,28.693,28.7276,28.6584,28.6757,55100.0
2006-09-01 14:50:00,49.68,49.68,49.58,49.65,39200.0,28.6757,28.6757,28.618,28.6584,39200.0
2006-09-01 15:00:00,49.62,49.62,49.49,49.51,48500.0,28.6411,28.6411,28.566,28.5776,48500.0
2006-09-01 15:10:00,49.52,49.65,49.51,49.64,54900.0,28.5833,28.6584,28.5776,28.6526,54900.0
2006-09-01 15:20:00,49.64,49.71,49.62,49.64,70500.0,28.6526,28.693,28.6411,28.6526,70500.0
2006-09-01 15:30:00,49.65,49.65,49.53,49.59,72300.0,28.6584,28.6584,28.5891,28.6237,72300.0
2006-09-01 15:40:00,49.59,49.62,49.45,49.6,80500.0,28.6237,28.6411,28.5429,28.6295,80500.0
2006-09-01 15:50:00,49.58,49.74,49.55,49.65,133400.0,28.618,28.7103,28.6006,28.6584,133400.0
2006-09-05 09:30:00,49.25,49.5,49.19,49.43,235000.0,28.4275,28.5718,28.3929,28.5314,235000.0
2006-09-05 09:40:00,49.43,49.73,49.41,49.61,220500.0,28.5314,28.7045,28.5198,28.6353,220500.0
2006-09-05 09:50:00,49.61,49.81,49.57,49.8,197300.0,28.6353,28.7507,28.6122,28.7449,197300.0
2006-09-05 10:00:00,49.77,50.08,49.73,50.08,236900.0,28.7276,28.9066,28.7045,28.9066,236900.0
2006-09-05 10:10:00,50.08,50.3,50.07,50.18,133300.0,28.9066,29.0336,28.9008,28.9643,133300.0
2006-09-05 10:20:00,50.16,50.3,50.1,50.17,180800.0,28.9527,29.0336,28.9181,28.9585,180800.0
2006-09-05 10:30:00,50.13,50.19,50.07,50.14,119600.0,28.9354,28.9701,28.9008,28.9412,119600.0
2006-09-05 10:40:00,50.16,50.23,50.12,50.18,113900.0,28.9527,28.9931,28.9297,28.9643,113900.0
2006-09-05 10:50:00,50.19,50.34,50.17,50.32,94100.0,28.9701,29.0566,28.9585,29.0451,94100.0
2006-09-05 11:00:00,50.3,50.44,50.3,50.41,85100.0,29.0336,29.1144,29.0336,29.097,85100.0
2006-09-05 11:10:00,50.42,50.55,50.42,50.54,162300.0,29.1028,29.1779,29.1028,29.1721,162300.0
2006-09-05 11:20:00,50.54,50.83,50.53,50.83,115400.0,29.1721,29.3395,29.1663,29.3395,115400.0
2006-09-05 11:30:00,50.83,51.28,50.83,51.16,250700.0,29.3395,29.5992,29.3395,29.53,250700.0
2006-09-05 11:40:00,51.17,51.3,51.06,51.26,169400.0,29.5357,29.6108,29.4722,29.5877,169400.0
2006-09-05 11:50:00,51.28,51.4,51.28,51.38,141000.0,29.5992,29.6685,29.5992,29.6569,141000.0
2006-09-05 12:00:00,51.38,51.91,51.36,51.87,241300.0,29.6569,29.9629,29.6454,29.9398,241300.0
2006-09-05 12:10:00,51.91,52.18,51.91,52.0,314600.0,29.9629,30.1187,29.9629,30.0148,314600.0
2006-09-05 12:20:00,51.99,52.22,51.91,52.15,222500.0,30.009,30.1418,29.9629,30.1014,222500.0
2006-09-05 12:30:00,52.14,52.37,51.98,52.07,172500.0,30.0956,30.2284,30.0033,30.0552,172500.0
2006-09-05 12:40:00,52.08,52.1,51.97,51.97,100300.0,30.061,30.0725,29.9975,29.9975,100300.0
2006-09-05 12:50:00,51.99,52.07,51.7,51.7,105800.0,30.009,30.0552,29.8416,29.8416,105800.0
2006-09-05 13:00:00,51.71,51.71,51.45,51.45,135300.0,29.8474,29.8474,29.6973,29.6973,135300.0
2006-09-05 13:10:00,51.44,51.5,51.35,51.46,147500.0,29.6916,29.7262,29.6396,29.7031,147500.0
2006-09-05 13:20:00,51.47,51.61,51.44,51.58,118100.0,29.7089,29.7897,29.6916,29.7724,118100.0
2006-09-05 13:30:00,51.61,51.62,51.35,51.49,106000.0,29.7897,29.7955,29.6396,29.7204,106000.0
2006-09-05 13:40:00,51.46,51.57,51.4,51.47,70100.0,29.7031,29.7666,29.6685,29.7089,70100.0
2006-09-05 13:50:00,51.47,51.55,51.45,51.54,43700.0,29.7089,29.7551,29.6973,29.7493,43700.0
2006-09-05 14:00:00,51.51,51.67,51.49,51.64,82000.0,29.732,29.8243,29.7204,29.807,82000.0
2006-09-05 14:10:00,51.65,51.86,51.63,51.79,173800.0,29.8128,29.934,29.8012,29.8936,173800.0
2006-09-05 14:20:00,51.78,51.81,51.68,51.8,57500.0,29.8878,29.9051,29.8301,29.8994,57500.0
2006-09-05 14:30:00,51.8,51.81,51.61,51.64,79600.0,29.8994,29.9051,29.7897,29.807,79600.0
2006-09-05 14:40:00,51.64,51.76,51.6,51.76,100200.0,29.807,29.8763,29.7839,29.8763,100200.0
2006-09-05 14:50:00,51.76,51.94,51.73,51.83,108500.0,29.8763,29.9802,29.859,29.9167,108500.0
2006-09-05 15:00:00,51.83,51.83,51.71,51.81,111100.0,29.9167,29.9167,29.8474,29.9051,111100.0
2006-09-05 15:10:00,51.8,51.81,51.72,51.77,86800.0,29.8994,29.9051,29.8532,29.882,86800.0
2006-09-05 15:20:00,51.77,51.77,51.7,51.75,84000.0,29.882,29.882,29.8416,29.8705,84000.0
2006-09-05 15:30:00,51.74,51.96,51.74,51.89,148100.0,29.8647,29.9917,29.8647,29.9513,148100.0
2006-09-05 15:40:00,51.87,51.9,51.54,51.57,137000.0,29.9398,29.9571,29.7493,29.7666,137000.0
2006-09-05 15:50:00,51.56,51.72,51.56,51.7,156700.0,29.7608,29.8532,29.7608,29.8416,156700.0
2006-09-06 09:30:00,50.97,51.18,50.82,51.1,197700.0,29.4203,29.5415,29.3337,29.4953,197700.0
2006-09-06 09:40:00,51.1,51.31,51.0,51.11,182200.0,29.4953,29.6165,29.4376,29.5011,182200.0
2006-09-06 09:50:00,51.11,51.24,51.05,51.05,136500.0,29.5011,29.5761,29.4665,29.4665,136500.0
2006-09-06 10:00:00,51.05,51.13,51.0,51.07,156400.0,29.4665,29.5126,29.4376,29.478,156400.0
2006-09-06 10:10:00,51.06,51.07,50.63,50.83,172500.0,29.4722,29.478,29.224,29.3395,172500.0
2006-09-06 10:20:00,50.81,50.89,50.36,50.39,159600.0,29.3279,29.3741,29.0682,29.0855,159600.0
2006-09-06 10:30:00,50.39,50.64,50.15,50.64,202900.0,29.0855,29.2298,28.947,29.2298,202900.0
2006-09-06 10:40:00,50.64,50.77,50.21,50.31,150400.0,29.2298,29.3048,28.9816,29.0393,150400.0
2006-09-06 10:50:00,50.28,50.43,50.14,50.23,121500.0,29.022,29.1086,28.9412,28.9931,121500.0
2006-09-06 11:00:00,50.23,50.53,50.21,50.37,139900.0,28.9931,29.1663,28.9816,29.074,139900.0
2006-09-06 11:10:00,50.36,50.38,50.18,50.25,120800.0,29.0682,29.0797,28.9643,29.0047,120800.0
2006-09-06 11:20:00,50.25,50.44,50.25,50.43,69900.0,29.0047,29.1144,29.0047,29.1086,69900.0
2006-09-06 11:30:00,50.41,50.56,50.35,50.52,125200.0,29.097,29.1836,29.0624,29.1605,125200.0
2006-09-06 11:40:00,50.5,50.54,50.46,50.52,74300.0,29.149,29.1721,29.1259,29.1605,74300.0
2006-09-06 11:50:00,50.51,50.53,50.45,50.5,45500.0,29.1548,29.1663,29.1201,29.149,45500.0
2006-09-06 12:00:00,50.45,50.45,50.24,50.27,44200.0,29.1201,29.1201,28.9989,29.0162,44200.0
2006-09-06 12:10:00,50.28,50.3,50.04,50.04,55400.0,29.022,29.0336,28.8835,28.8835,55400.0
2006-09-06 12:20:00,50.06,50.25,50.01,50.25,46700.0,28.895,29.0047,28.8662,29.0047,46700.0
2006-09-06 12:30:00,50.25,50.38,50.13,50.13,49000.0,29.0047,29.0797,28.9354,28.9354,49000.0
2006-09-06 12:40:00,50.13,50.15,50.05,50.12,47600.0,28.9354,28.947,28.8892,28.9297,47600.0
2006-09-06 12:50:00,50.12,50.42,50.12,50.4,113900.0,28.9297,29.1028,28.9297,29.0913,113900.0
2006-09-06 13:00:00,50.4,50.44,50.25,50.42,147200.0,29.0913,29.1144,29.0047,29.1028,147200.0
2006-09-06 13:10:00,50.43,50.47,50.39,50.42,43100.0,29.1086,29.1317,29.0855,29.1028,43100.0
2006-09-06 13:20:00,50.44,50.63,50.4,50.58,48900.0,29.1144,29.224,29.0913,29.1952,48900.0
2006-09-06 13:30:00,50.58,50.61,50.46,50.46,55000.0,29.1952,29.2125,29.1259,29.1259,55000.0
2006-09-06 13:40:00,50.46,50.73,50.44,50.7,85500.0,29.1259,29.2818,29.1144,29.2644,85500.0
2006-09-06 13:50:00,50.7,50.73,50.52,50.63,68000.0,29.2644,29.2818,29.1605,29.224,68000.0
2006-09-06 14:00:00,50.63,50.76,50.55,50.65,76200.0,29.224,29.2991,29.1779,29.2356,76200.0
2006-09-06 14:10:00,50.64,50.72,50.39,50.45,98300.0,29.2298,29.276,29.0855,29.1201,98300.0
2006-09-06 14:20:00,50.45,50.64,50.45,50.59,59800.0,29.1201,29.2298,29.1201,29.2009,59800.0
2006-09-06 14:30:00,50.56,50.56,50.35,50.35,59900.0,29.1836,29.1836,29.0624,29.0624,59900.0
2006-09-06 14:40:00,50.35,50.46,50.25,50.44,89000.0,29.0624,29.1259,29.0047,29.1144,89000.0
2006-09-06 14:50:00,50.43,50.45,50.2,50.36,111300.0,29.1086,29.1201,28.9758,29.0682,111300.0
2006-09-06 15:00:00,50.36,50.36,50.19,50.35,138400.0,29.0682,29.0682,28.9701,29.0624,138400.0
2006-09-06 15:10:00,50.31,50.42,50.24,50.24,65100.0,29.0393,29.1028,28.9989,28.9989,65100.0
2006-09-06 15:20:00,50.21,50.31,50.21,50.21,64700.0,28.9816,29.0393,28.9816,28.9816,64700.0
2006-09-06 15:30:00,50.21,50.38,50.2,50.24,75300.0,28.9816,29.0797,28.9758,28.9989,75300.0
2006-09-06 15:40:00,50.27,50.4,50.24,50.4,110900.0,29.0162,29.0913,28.9989,29.0913,110900.0
2006-09-06 15:50:00,50.39,50.41,50.29,50.31,151900.0,29.0855,29.097,29.0278,29.0393,151900.0
2006-09-07 09:30:00,49.5,49.87,49.2,49.6,225400.0,28.5718,28.7854,28.3986,28.6295,225400.0
2006-09-07 09:40:00,49.59,49.7,49.33,49.47,266800.0,28.6237,28.6872,28.4737,28.5545,266800.0
2006-09-07 09:50:00,49.46,49.49,49.05,49.13,191400.0,28.5487,28.566,28.312,28.3582,191400.0
2006-09-07 10:00:00,49.12,49.3,49.05,49.15,201100.0,28.3524,28.4563,28.312,28.3698,201100.0
2006-09-07 10:10:00,49.12,49.2,49.03,49.16,253400.0,28.3524,28.3986,28.3005,28.3755,253400.0
2006-09-07 10:20:00,49.18,49.3,49.17,49.25,206300.0,28.3871,28.4563,28.3813,28.4275,206300.0
2006-09-07 10:30:00,49.26,49.33,49.19,49.3,160700.0,28.4333,28.4737,28.3929,28.4563,160700.0
2006-09-07 10:40:00,49.3,49.41,49.22,49.24,145800.0,28.4563,28.5198,28.4102,28.4217,145800.0
2006-09-07 10:50:00,49.25,49.26,49.12,49.26,128600.0,28.4275,28.4333,28.3524,28.4333,128600.0
2006-09-07 11:00:00,49.25,49.38,49.21,49.36,134800.0,28.4275,28.5025,28.4044,28.491,134800.0
2006-09-07 11:10:00,49.36,49.52,49.34,49.35,137700.0,28.491,28.5833,28.4794,28.4852,137700.0
2006-09-07 11:20:00,49.35,49.38,49.25,49.38,107900.0,28.4852,28.5025,28.4275,28.5025,107900.0
2006-09-07 11:30:00,49.39,49.66,49.39,49.64,99400.0,28.5083,28.6641,28.5083,28.6526,99400.0
2006-09-07 11:40:00,49.64,49.65,49.56,49.57,86700.0,28.6526,28.6584,28.6064,28.6122,86700.0
2006-09-07 11:50:00,49.58,49.65,49.46,49.64,81300.0,28.618,28.6584,28.5487,28.6526,81300.0
2006-09-07 12:00:00,49.64,49.9,49.58,49.88,99800.0,28.6526,28.8027,28.618,28.7911,99800.0
2006-09-07 12:10:00,49.87,50.18,49.87,50.03,184800.0,28.7854,28.9643,28.7854,28.8777,184800.0
2006-09-07 12:20:00,50.03,50.24,50.02,50.23,151700.0,28.8777,28.9989,28.8719,28.9931,151700.0
2006-09-07 12:30:00,50.23,50.28,50.01,50.02,98800.0,28.9931,29.022,28.8662,28.8719,98800.0
2006-09-07 12:40:00,50.02,50.04,49.9,49.97,80400.0,28.8719,28.8835,28.8027,28.8431,80400.0
2006-09-07 12:50:00,49.96,50.14,49.92,50.12,57900.0,28.8373,28.9412,28.8142,28.9297,57900.0
2006-09-07 13:00:00,50.13,50.17,49.98,50.05,61300.0,28.9354,28.9585,28.8488,28.8892,61300.0
2006-09-07 13:10:00,50.06,50.13,49.98,50.02,86600.0,28.895,28.9354,28.8488,28.8719,86600.0
2006-09-07 13:20:00,50.03,50.14,49.99,50.04,37600.0,28.8777,28.9412,28.8546,28.8835,37600.0
2006-09-07 13:30:00,50.04,50.37,50.04,50.37,64200.0,28.8835,29.074,28.8835,29.074,64200.0
2006-09-07 13:40:00,50.36,50.67,50.32,50.66,101300.0,29.0682,29.2471,29.0451,29.2413,101300.0
2006-09-07 13:50:00,50.63,50.63,50.39,50.39,75000.0,29.224,29.224,29.0855,29.0855,75000.0
2006-09-07 14:00:00,50.4,50.45,50.13,50.16,80100.0,29.0913,29.1201,28.9354,28.9527,80100.0
2006-09-07 14:10:00,50.16,50.16,49.8,49.81,82800.0,28.9527,28.9527,28.7449,28.7507,82800.0
2006-09-07 14:20:00,49.8,49.85,49.66,49.83,92200.0,28.7449,28.7738,28.6641,28.7623,92200.0
2006-09-07 14:30:00,49.81,49.89,49.78,49.81,61900.0,28.7507,28.7969,28.7334,28.7507,61900.0
2006-09-07 14:40:00,49.82,49.82,49.66,49.73,97500.0,28.7565,28.7565,28.6641,28.7045,97500.0
2006-09-07 14:50:00,49.73,50.01,49.66,49.98,111100.0,28.7045,28.8662,28.6641,28.8488,111100.0
2006-09-07 15:00:00,50.0,50.07,49.86,49.91,81000.0,28.8604,28.9008,28.7796,28.8084,81000.0
2006-09-07 15:10:00,49.91,49.96,49.82,49.82,77700.0,28.8084,28.8373,28.7565,28.7565,77700.0
2006-09-07 15:20:00,49.82,49.92,49.72,49.92,63700.0,28.7565,28.8142,28.6988,28.8142,63700.0
2006-09-07 15:30:00,49.92,49.93,49.66,49.72,95300.0,28.8142,28.82,28.6641,28.6988,95300.0
2006-09-07 15:40:00,49.72,49.82,49.67,49.73,119000.0,28.6988,28.7565,28.6699,28.7045,119000.0
2006-09-07 15:50:00,49.73,49.75,49.67,49.68,142100.0,28.7045,28.7161,28.6699,28.6757,142100.0
2006-09-08 09:30:00,49.6,49.6,49.04,49.11,195400.0,28.6295,28.6295,28.3063,28.3467,195400.0
2006-09-08 09:40:00,49.16,49.35,49.01,49.03,164800.0,28.3755,28.4852,28.289,28.3005,164800.0
2006-09-08 09:50:00,49.01,49.29,48.88,49.11,226500.0,28.289,28.4506,28.2139,28.3467,226500.0
2006-09-08 10:00:00,49.11,49.24,49.03,49.12,114900.0,28.3467,28.4217,28.3005,28.3524,114900.0
2006-09-08 10:10:00,49.11,49.25,49.04,49.22,137600.0,28.3467,28.4275,28.3063,28.4102,137600.0
2006-09-08 10:20:00,49.22,49.42,49.11,49.42,91300.0,28.4102,28.5256,28.3467,28.5256,91300.0
2006-09-08 10:30:00,49.41,49.49,49.25,49.49,103100.0,28.5198,28.566,28.4275,28.566,103100.0
2006-09-08 10:40:00,49.49,49.61,49.41,49.6,96900.0,28.566,28.6353,28.5198,28.6295,96900.0
2006-09-08 10:50:00,49.6,49.74,49.57,49.71,85400.0,28.6295,28.7103,28.6122,28.693,85400.0
2006-09-08 11:00:00,49.74,49.8,49.69,49.76,94300.0,28.7103,28.7449,28.6815,28.7219,94300.0
2006-09-08 11:10:00,49.77,49.92,49.75,49.87,88600.0,28.7276,28.8142,28.7161,28.7854,88600.0
2006-09-08 11:20:00,49.88,49.98,49.76,49.8,95600.0,28.7911,28.8488,28.7219,28.7449,95600.0
2006-09-08 11:30:00,49.79,49.82,49.68,49.82,89800.0,28.7392,28.7565,28.6757,28.7565,89800.0
2006-09-08 11:40:00,49.82,49.99,49.8,49.9,73600.0,28.7565,28.8546,28.7449,28.8027,73600.0
2006-09-08 11:50:00,49.9,49.94,49.85,49.89,66600.0,28.8027,28.8258,28.7738,28.7969,66600.0
2006-09-08 12:00:00,49.89,49.96,49.85,49.89,54900.0,28.7969,28.8373,28.7738,28.7969,54900.0
2006-09-08 12:10:00,49.89,49.91,49.85,49.88,73100.0,28.7969,28.8084,28.7738,28.7911,73100.0
2006-09-08 12:20:00,49.87,49.89,49.68,49.73,51500.0,28.7854,28.7969,28.6757,28.7045,51500.0
2006-09-08 12:30:00,49.75,49.75,49.68,49.74,43100.0,28.7161,28.7161,28.6757,28.7103,43100.0
2006-09-08 12:40:00,49.73,49.74,49.62,49.68,33400.0,28.7045,28.7103,28.6411,28.6757,33400.0
2006-09-08 12:50:00,49.7,49.9,49.69,49.89,55900.0,28.6872,28.8027,28.6815,28.7969,55900.0
2006-09-08 13:00:00,49.89,49.95,49.87,49.89,71200.0,28.7969,28.8315,28.7854,28.7969,71200.0
2006-09-08 13:10:00,49.89,49.95,49.85,49.93,65100.0,28.7969,28.8315,28.7738,28.82,65100.0
2006-09-08 13:20:00,49.92,50.0,49.9,49.96,80500.0,28.8142,28.8604,28.8027,28.8373,80500.0
2006-09-08 13:30:00,49.96,50.07,49.91,50.01,37500.0,28.8373,28.9008,28.8084,28.8662,37500.0
2006-09-08 13:40:00,50.01,50.05,49.94,50.01,44400.0,28.8662,28.8892,28.8258,28.8662,44400.0
2006-09-08 13:50:00,50.01,50.29,49.97,50.29,78600.0,28.8662,29.0278,28.8431,29.0278,78600.0
2006-09-08 14:00:00,50.29,50.3,50.11,50.14,74200.0,29.0278,29.0336,28.9239,28.9412,74200.0
2006-09-08 14:10:00,50.13,50.22,50.05,50.09,50900.0,28.9354,28.9874,28.8892,28.9123,50900.0
2006-09-08 14:20:00,50.06,50.07,49.94,49.96,43300.0,28.895,28.9008,28.8258,28.8373,43300.0
2006-09-08 14:30:00,49.95,49.97,49.82,49.82,46400.0,28.8315,28.8431,28.7565,28.7565,46400.0
2006-09-08 14:40:00,49.84,49.94,49.76,49.93,29000.0,28.768,28.8258,28.7219,28.82,29000.0
2006-09-08 14:50:00,49.94,50.03,49.84,50.0,45200.0,28.8258,28.8777,28.768,28.8604,45200.0
2006-09-08 15:00:00,49.99,49.99,49.62,49.72,62800.0,28.8546,28.8546,28.6411,28.6988,62800.0
2006-09-08 15:10:00,49.72,49.86,49.67,49.69,69700.0,28.6988,28.7796,28.6699,28.6815,69700.0
2006-09-08 15:20:00,49.71,49.84,49.66,49.71,51300.0,28.693,28.768,28.6641,28.693,51300.0
2006-09-08 15:30:00,49.7,49.71,49.58,49.58,59000.0,28.6872,28.693,28.618,28.618,59000.0
2006-09-08 15:40:00,49.58,49.66,49.57,49.62,65500.0,28.618,28.6641,28.6122,28.6411,65500.0
2006-09-08 15:50:00,49.62,49.64,49.54,49.62,124000.0,28.6411,28.6526,28.5949,28.6411,124000.0
2006-09-11 09:30:00,49.42,49.45,48.7,48.8,131500.0,28.5256,28.5429,28.11,28.1677,131500.0
2006-09-11 09:40:00,48.73,48.79,48.0,48.04,273700.0,28.1273,28.162,27.706,27.7291,273700.0
2006-09-11 09:50:00,48.0,48.04,47.5,47.69,366900.0,27.706,27.7291,27.4174,27.527,366900.0
2006-09-11 10:00:00,47.71,47.75,47.5,47.6,242400.0,27.5386,27.5617,27.4174,27.4751,242400.0
2006-09-11 10:10:00,47.59,47.61,47.28,47.36,192300.0,27.4693,27.4809,27.2904,27.3366,192300.0
2006-09-11 10:20:00,47.4,47.6,47.25,47.25,203500.0,27.3596,27.4751,27.2731,27.2731,203500.0
2006-09-11 10:30:00,47.25,47.25,47.04,47.1,280400.0,27.2731,27.2731,27.1519,27.1865,280400.0
2006-09-11 10:40:00,47.06,47.06,46.52,46.55,282500.0,27.1634,27.1634,26.8517,26.869,282500.0
2006-09-11 10:50:00,46.52,46.63,46.42,46.49,326600.0,26.8517,26.9152,26.794,26.8344,326600.0
2006-09-11 11:00:00,46.48,46.61,46.36,46.53,238800.0,26.8286,26.9037,26.7594,26.8575,238800.0
2006-09-11 11:10:00,46.55,46.62,46.4,46.58,196600.0,26.869,26.9094,26.7824,26.8863,196600.0
2006-09-11 11:20:00,46.59,46.9,46.58,46.7,262800.0,26.8921,27.071,26.8863,26.9556,262800.0
2006-09-11 11:30:00,46.72,46.91,46.67,46.7,310500.0,26.9671,27.0768,26.9383,26.9556,310500.0
2006-09-11 11:40:00,46.68,47.0,46.68,46.97,183400.0,26.9441,27.1288,26.9441,27.1114,183400.0
2006-09-11 11:50:00,46.97,47.11,46.87,47.03,196000.0,27.1114,27.1923,27.0537,27.1461,196000.0
2006-09-11 12:00:00,47.03,47.11,46.81,47.11,138000.0,27.1461,27.1923,27.0191,27.1923,138000.0
2006-09-11 12:10:00,47.1,47.37,47.08,47.22,120700.0,27.1865,27.3423,27.1749,27.2558,120700.0
2006-09-11 12:20:00,47.22,47.33,47.18,47.24,122800.0,27.2558,27.3192,27.2327,27.2673,122800.0
2006-09-11 12:30:00,47.25,47.27,46.95,47.01,117900.0,27.2731,27.2846,27.0999,27.1345,117900.0
2006-09-11 12:40:00,47.02,47.13,46.82,46.82,82200.0,27.1403,27.2038,27.0249,27.0249,82200.0
2006-09-11 12:50:00,46.82,46.93,46.71,46.88,150100.0,27.0249,27.0884,26.9614,27.0595,150100.0
2006-09-11 13:00:00,46.89,47.21,46.89,47.15,94600.0,27.0653,27.25,27.0653,27.2153,94600.0
2006-09-11 13:10:00,47.15,47.19,46.98,47.19,65000.0,27.2153,27.2384,27.1172,27.2384,65000.0
2006-09-11 13:20:00,47.19,47.48,47.16,47.42,116800.0,27.2384,27.4058,27.2211,27.3712,116800.0
2006-09-11 13:30:00,47.42,47.49,47.34,47.38,122800.0,27.3712,27.4116,27.325,27.3481,122800.0
2006-09-11 13:40:00,47.4,47.45,47.17,47.24,125600.0,27.3596,27.3885,27.2269,27.2673,125600.0
2006-09-11 13:50:00,47.21,47.26,47.05,47.09,90900.0,27.25,27.2788,27.1576,27.1807,90900.0
2006-09-11 14:00:00,47.08,47.1,46.9,46.94,69500.0,27.1749,27.1865,27.071,27.0941,69500.0
2006-09-11 14:10:00,46.96,47.17,46.9,47.13,86700.0,27.1057,27.2269,27.071,27.2038,86700.0
2006-09-11 14:20:00,47.13,47.17,46.85,46.86,92600.0,27.2038,27.2269,27.0422,27.048,92600.0
2006-09-11 14:30:00,46.87,46.93,46.83,46.92,98500.0,27.0537,27.0884,27.0306,27.0826,98500.0
2006-09-11 14:40:00,46.92,46.92,46.85,46.9,115600.0,27.0826,27.0826,27.0422,27.071,115600.0
2006-09-11 14:50:00,46.89,46.93,46.67,46.76,115700.0,27.0653,27.0884,26.9383,26.9902,115700.0
2006-09-11 15:00:00,46.73,46.76,46.36,46.39,168400.0,26.9729,26.9902,26.7594,26.7767,168400.0
2006-09-11 15:10:00,46.39,46.47,46.26,46.26,151100.0,26.7767,26.8228,26.7016,26.7016,151100.0
2006-09-11 15:20:00,46.27,46.46,46.25,46.44,164700.0,26.7074,26.8171,26.6959,26.8055,164700.0
2006-09-11 15:30:00,46.43,46.65,46.42,46.53,167900.0,26.7998,26.9267,26.794,26.8575,167900.0
2006-09-11 15:40:00,46.54,46.69,46.53,46.63,322300.0,26.8633,26.9498,26.8575,26.9152,322300.0
2006-09-11 15:50:00,46.63,46.66,46.2,46.34,455500.0,26.9152,26.9325,26.667,26.7478,455500.0
2006-09-12 09:30:00,47.14,47.2,46.76,46.85,279100.0,27.2096,27.2442,26.9902,27.0422,279100.0
2006-09-12 09:40:00,46.85,47.01,46.72,46.97,278600.0,27.0422,27.1345,26.9671,27.1114,278600.0
2006-09-12 09:50:00,47.01,47.04,46.51,46.95,245200.0,27.1345,27.1519,26.8459,27.0999,245200.0
2006-09-12 10:00:00,46.92,46.98,46.59,46.63,229500.0,27.0826,27.1172,26.8921,26.9152,229500.0
2006-09-12 10:10:00,46.56,46.92,46.56,46.86,275600.0,26.8748,27.0826,26.8748,27.048,275600.0
2006-09-12 10:20:00,46.86,47.02,46.85,46.96,217100.0,27.048,27.1403,27.0422,27.1057,217100.0
2006-09-12 10:30:00,46.95,47.15,46.72,47.03,177400.0,27.0999,27.2153,26.9671,27.1461,177400.0
2006-09-12 10:40:00,47.06,47.1,46.89,47.0,153100.0,27.1634,27.1865,27.0653,27.1288,153100.0
2006-09-12 10:50:00,46.99,47.33,46.96,47.17,191500.0,27.123,27.3192,27.1057,27.2269,191500.0
2006-09-12 11:00:00,47.18,47.3,47.17,47.26,152900.0,27.2327,27.3019,27.2269,27.2788,152900.0
2006-09-12 11:10:00,47.26,47.29,47.14,47.23,124100.0,27.2788,27.2962,27.2096,27.2615,124100.0
2006-09-12 11:20:00,47.22,47.25,46.99,47.04,95500.0,27.2558,27.2731,27.123,27.1519,95500.0
2006-09-12 11:30:00,47.06,47.14,46.86,47.14,78200.0,27.1634,27.2096,27.048,27.2096,78200.0
2006-09-12 11:40:00,47.15,47.21,46.87,46.88,61800.0,27.2153,27.25,27.0537,27.0595,61800.0
2006-09-12 11:50:00,46.88,47.08,46.8,47.07,59300.0,27.0595,27.1749,27.0133,27.1692,59300.0
2006-09-12 12:00:00,47.08,47.23,47.05,47.08,75800.0,27.1749,27.2615,27.1576,27.1749,75800.0
2006-09-12 12:10:00,47.08,47.15,46.95,46.96,49400.0,27.1749,27.2153,27.0999,27.1057,49400.0
2006-09-12 12:20:00,46.98,47.01,46.94,47.01,30600.0,27.1172,27.1345,27.0941,27.1345,30600.0
2006-09-12 12:30:00,47.01,47.15,46.58,46.69,130700.0,27.1345,27.2153,26.8863,26.9498,130700.0
2006-09-12 12:40:00,46.69,46.7,46.45,46.6,119600.0,26.9498,26.9556,26.8113,26.8979,119600.0
2006-09-12 12:50:00,46.6,46.64,46.39,46.57,104200.0,26.8979,26.921,26.7767,26.8806,104200.0
2006-09-12 13:00:00,46.57,46.63,46.4,46.46,52900.0,26.8806,26.9152,26.7824,26.8171,52900.0
2006-09-12 13:10:00,46.45,46.45,46.23,46.23,106300.0,26.8113,26.8113,26.6843,26.6843,106300.0
2006-09-12 13:20:00,46.24,46.33,46.15,46.19,94100.0,26.6901,26.742,26.6381,26.6612,94100.0
2006-09-12 13:30:00,46.19,46.23,46.05,46.21,81100.0,26.6612,26.6843,26.5804,26.6728,81100.0
2006-09-12 13:40:00,46.21,46.68,46.19,46.68,101700.0,26.6728,26.9441,26.6612,26.9441,101700.0
2006-09-12 13:50:00,46.67,46.67,46.32,46.32,75100.0,26.9383,26.9383,26.7363,26.7363,75100.0
2006-09-12 14:00:00,46.33,46.5,46.29,46.29,65500.0,26.742,26.8402,26.7189,26.7189,65500.0
2006-09-12 14:10:00,46.29,46.46,46.19,46.43,81500.0,26.7189,26.8171,26.6612,26.7998,81500.0
2006-09-12 14:20:00,46.43,46.5,46.34,46.43,80400.0,26.7998,26.8402,26.7478,26.7998,80400.0
2006-09-12 14:30:00,46.43,46.66,46.4,46.56,96400.0,26.7998,26.9325,26.7824,26.8748,96400.0
2006-09-12 14:40:00,46.56,46.87,46.52,46.87,119100.0,26.8748,27.0537,26.8517,27.0537,119100.0
2006-09-12 14:50:00,46.85,46.98,46.79,46.8,129800.0,27.0422,27.1172,27.0076,27.0133,129800.0
2006-09-12 15:00:00,46.79,46.85,46.63,46.7,99000.0,27.0076,27.0422,26.9152,26.9556,99000.0
2006-09-12 15:10:00,46.7,46.8,46.49,46.58,97600.0,26.9556,27.0133,26.8344,26.8863,97600.0
2006-09-12 15:20:00,46.59,46.79,46.56,46.64,97200.0,26.8921,27.0076,26.8748,26.921,97200.0
2006-09-12 15:30:00,46.64,46.77,46.38,46.47,219200.0,26.921,26.996,26.7709,26.8228,219200.0
2006-09-12 15:40:00,46.46,46.49,46.32,46.41,237800.0,26.8171,26.8344,26.7363,26.7882,237800.0
2006-09-12 15:50:00,46.41,46.42,46.29,46.36,206700.0,26.7882,26.794,26.7189,26.7594,206700.0
2006-09-13 09:30:00,46.5,47.25,46.5,47.21,116100.0,26.8402,27.2731,26.8402,27.25,116100.0
2006-09-13 09:40:00,47.21,47.63,47.21,47.36,126000.0,27.25,27.4924,27.25,27.3366,126000.0
2006-09-13 09:50:00,47.36,47.44,47.19,47.28,119100.0,27.3366,27.3827,27.2384,27.2904,119100.0
2006-09-13 10:00:00,47.26,47.34,47.15,47.28,87000.0,27.2788,27.325,27.2153,27.2904,87000.0
2006-09-13 10:10:00,47.28,47.49,47.27,47.39,72900.0,27.2904,27.4116,27.2846,27.3539,72900.0
2006-09-13 10:20:00,47.39,47.45,47.27,47.39,72000.0,27.3539,27.3885,27.2846,27.3539,72000.0
2006-09-13 10:30:00,47.4,47.46,47.28,47.41,80700.0,27.3596,27.3943,27.2904,27.3654,80700.0
2006-09-13 10:40:00,47.4,47.4,46.82,46.9,101300.0,27.3596,27.3596,27.0249,27.071,101300.0
2006-09-13 10:50:00,46.89,47.0,46.71,46.91,188400.0,27.0653,27.1288,26.9614,27.0768,188400.0
2006-09-13 11:00:00,46.91,47.23,46.88,46.97,117100.0,27.0768,27.2615,27.0595,27.1114,117100.0
2006-09-13 11:10:00,46.99,47.04,46.91,46.95,84700.0,27.123,27.1519,27.0768,27.0999,84700.0
2006-09-13 11:20:00,46.93,47.14,46.93,47.02,104500.0,27.0884,27.2096,27.0884,27.1403,104500.0
2006-09-13 11:30:00,47.05,47.05,46.93,46.98,88400.0,27.1576,27.1576,27.0884,27.1172,88400.0
2006-09-13 11:40:00,46.99,47.1,46.93,46.98,67700.0,27.123,27.1865,27.0884,27.1172,67700.0
2006-09-13 11:50:00,46.97,47.25,46.97,47.19,94800.0,27.1114,27.2731,27.1114,27.2384,94800.0
2006-09-13 12:00:00,47.19,47.43,47.08,47.37,79900.0,27.2384,27.377,27.1749,27.3423,79900.0
2006-09-13 12:10:00,47.39,47.57,47.3,47.54,131700.0,27.3539,27.4578,27.3019,27.4405,131700.0
2006-09-13 12:20:00,47.54,47.6,47.41,47.58,109800.0,27.4405,27.4751,27.3654,27.4635,109800.0
2006-09-13 12:30:00,47.59,47.72,47.52,47.65,99800.0,27.4693,27.5444,27.4289,27.504,99800.0
2006-09-13 12:40:00,47.66,47.74,47.58,47.71,89900.0,27.5097,27.5559,27.4635,27.5386,89900.0
2006-09-13 12:50:00,47.71,47.88,47.53,47.84,88300.0,27.5386,27.6367,27.4347,27.6136,88300.0
2006-09-13 13:00:00,47.84,47.85,47.71,47.71,74400.0,27.6136,27.6194,27.5386,27.5386,74400.0
2006-09-13 13:10:00,47.72,47.73,47.53,47.56,55600.0,27.5444,27.5501,27.4347,27.452,55600.0
2006-09-13 13:20:00,47.56,47.62,47.42,47.62,51700.0,27.452,27.4866,27.3712,27.4866,51700.0
2006-09-13 13:30:00,47.66,47.82,47.6,47.8,72900.0,27.5097,27.6021,27.4751,27.5905,72900.0
2006-09-13 13:40:00,47.8,47.85,47.72,47.85,54300.0,27.5905,27.6194,27.5444,27.6194,54300.0
2006-09-13 13:50:00,47.85,47.89,47.76,47.88,67100.0,27.6194,27.6425,27.5674,27.6367,67100.0
2006-09-13 14:00:00,47.88,47.97,47.87,47.87,74900.0,27.6367,27.6887,27.6309,27.6309,74900.0
2006-09-13 14:10:00,47.89,47.9,47.5,47.52,73700.0,27.6425,27.6483,27.4174,27.4289,73700.0
2006-09-13 14:20:00,47.52,47.6,47.4,47.58,79300.0,27.4289,27.4751,27.3596,27.4635,79300.0
2006-09-13 14:30:00,47.6,47.83,47.57,47.72,83700.0,27.4751,27.6078,27.4578,27.5444,83700.0
2006-09-13 14:40:00,47.7,47.85,47.7,47.78,52600.0,27.5328,27.6194,27.5328,27.579,52600.0
2006-09-13 14:50:00,47.81,47.85,47.78,47.8,48100.0,27.5963,27.6194,27.579,27.5905,48100.0
2006-09-13 15:00:00,47.8,47.8,47.45,47.45,87100.0,27.5905,27.5905,27.3885,27.3885,87100.0
2006-09-13 15:10:00,47.47,47.62,47.41,47.47,73300.0,27.4001,27.4866,27.3654,27.4001,73300.0
2006-09-13 15:20:00,47.47,47.73,47.43,47.73,81000.0,27.4001,27.5501,27.377,27.5501,81000.0
2006-09-13 15:30:00,47.72,47.84,47.69,47.77,163500.0,27.5444,27.6136,27.527,27.5732,163500.0
2006-09-13 15:40:00,47.78,47.79,47.49,47.54,164100.0,27.579,27.5848,27.4116,27.4405,164100.0
2006-09-13 15:50:00,47.53,47.71,47.53,47.65,142400.0,27.4347,27.5386,27.4347,27.504,142400.0
2006-09-14 09:30:00,47.71,47.9,47.4,47.7,104000.0,27.5386,27.6483,27.3596,27.5328,104000.0
2006-09-14 09:40:00,47.64,47.83,47.46,47.78,92700.0,27.4982,27.6078,27.3943,27.579,92700.0
2006-09-14 09:50:00,47.73,48.04,47.64,47.72,118400.0,27.5501,27.7291,27.4982,27.5444,118400.0
2006-09-14 10:00:00,47.72,47.84,47.34,47.41,138200.0,27.5444,27.6136,27.325,27.3654,138200.0
2006-09-14 10:10:00,47.41,47.46,47.26,47.44,104200.0,27.3654,27.3943,27.2788,27.3827,104200.0
2006-09-14 10:20:00,47.44,47.53,47.25,47.27,110600.0,27.3827,27.4347,27.2731,27.2846,110600.0
2006-09-14 10:30:00,47.28,47.49,47.26,47.27,117100.0,27.2904,27.4116,27.2788,27.2846,117100.0
2006-09-14 10:40:00,47.27,47.39,47.27,47.31,76000.0,27.2846,27.3539,27.2846,27.3077,76000.0
2006-09-14 10:50:00,47.27,47.37,47.27,47.35,60700.0,27.2846,27.3423,27.2846,27.3308,60700.0
2006-09-14 11:00:00,47.35,47.41,47.27,47.36,42900.0,27.3308,27.3654,27.2846,27.3366,42900.0
2006-09-14 11:10:00,47.38,47.5,47.34,47.39,111600.0,27.3481,27.4174,27.325,27.3539,111600.0
2006-09-14 11:20:00,47.39,47.45,47.27,47.31,95400.0,27.3539,27.3885,27.2846,27.3077,95400.0
2006-09-14 11:30:00,47.3,47.37,47.27,47.37,110300.0,27.3019,27.3423,27.2846,27.3423,110300.0
2006-09-14 11:40:00,47.37,47.38,47.26,47.31,97000.0,27.3423,27.3481,27.2788,27.3077,97000.0
2006-09-14 11:50:00,47.28,47.37,47.18,47.23,59600.0,27.2904,27.3423,27.2327,27.2615,59600.0
2006-09-14 12:00:00,47.22,47.31,47.11,47.18,74000.0,27.2558,27.3077,27.1923,27.2327,74000.0
2006-09-14 12:10:00,47.2,47.4,47.2,47.33,42500.0,27.2442,27.3596,27.2442,27.3192,42500.0
2006-09-14 12:20:00,47.35,47.38,47.22,47.36,72300.0,27.3308,27.3481,27.2558,27.3366,72300.0
2006-09-14 12:30:00,47.36,47.37,47.28,47.32,35100.0,27.3366,27.3423,27.2904,27.3135,35100.0
2006-09-14 12:40:00,47.33,47.38,47.3,47.32,41900.0,27.3192,27.3481,27.3019,27.3135,41900.0
2006-09-14 12:50:00,47.32,47.35,47.19,47.32,47500.0,27.3135,27.3308,27.2384,27.3135,47500.0
2006-09-14 13:00:00,47.31,47.31,47.09,47.14,38500.0,27.3077,27.3077,27.1807,27.2096,38500.0
2006-09-14 13:10:00,47.12,47.13,46.81,46.85,88700.0,27.198,27.2038,27.0191,27.0422,88700.0
2006-09-14 13:20:00,46.86,46.95,46.81,46.86,70300.0,27.048,27.0999,27.0191,27.048,70300.0
2006-09-14 13:30:00,46.86,46.95,46.8,46.86,93000.0,27.048,27.0999,27.0133,27.048,93000.0
2006-09-14 13:40:00,46.86,46.87,46.53,46.71,72300.0,27.048,27.0537,26.8575,26.9614,72300.0
2006-09-14 13:50:00,46.72,46.89,46.67,46.68,60200.0,26.9671,27.0653,26.9383,26.9441,60200.0
2006-09-14 14:00:00,46.7,46.86,46.66,46.86,72500.0,26.9556,27.048,26.9325,27.048,72500.0
2006-09-14 14:10:00,46.86,47.0,46.72,46.73,63200.0,27.048,27.1288,26.9671,26.9729,63200.0
2006-09-14 14:20:00,46.73,46.75,46.64,46.68,84200.0,26.9729,26.9845,26.921,26.9441,84200.0
2006-09-14 14:30:00,46.68,46.86,46.51,46.51,80400.0,26.9441,27.048,26.8459,26.8459,80400.0
2006-09-14 14:40:00,46.5,46.53,46.36,46.43,118300.0,26.8402,26.8575,26.7594,26.7998,118300.0
2006-09-14 14:50:00,46.49,46.56,46.43,46.5,84100.0,26.8344,26.8748,26.7998,26.8402,84100.0
2006-09-14 15:00:00,46.49,46.52,46.2,46.22,85900.0,26.8344,26.8517,26.667,26.6785,85900.0
2006-09-14 15:10:00,46.22,46.38,46.21,46.36,109400.0,26.6785,26.7709,26.6728,26.7594,109400.0
2006-09-14 15:20:00,46.36,46.46,46.27,46.42,92600.0,26.7594,26.8171,26.7074,26.794,92600.0
2006-09-14 15:30:00,46.4,46.68,46.35,46.65,120900.0,26.7824,26.9441,26.7536,26.9267,120900.0
2006-09-14 15:40:00,46.65,46.69,46.58,46.61,130200.0,26.9267,26.9498,26.8863,26.9037,130200.0
2006-09-14 15:50:00,46.61,46.71,46.57,46.61,163700.0,26.9037,26.9614,26.8806,26.9037,163700.0
2006-09-15 09:30:00,47.22,47.22,46.45,46.55,361500.0,27.2558,27.2558,26.8113,26.869,361500.0
2006-09-15 09:40:00,46.55,46.71,46.3,46.6,211100.0,26.869,26.9614,26.7247,26.8979,211100.0
2006-09-15 09:50:00,46.62,47.02,46.45,47.01,147000.0,26.9094,27.1403,26.8113,27.1345,147000.0
2006-09-15 10:00:00,47.1,47.18,46.85,47.0,81800.0,27.1865,27.2327,27.0422,27.1288,81800.0
2006-09-15 10:10:00,47.0,47.1,46.92,46.94,105500.0,27.1288,27.1865,27.0826,27.0941,105500.0
2006-09-15 10:20:00,46.94,46.94,46.66,46.82,88900.0,27.0941,27.0941,26.9325,27.0249,88900.0
2006-09-15 10:30:00,46.79,47.02,46.68,46.97,103000.0,27.0076,27.1403,26.9441,27.1114,103000.0
2006-09-15 10:40:00,46.96,47.04,46.85,47.0,64300.0,27.1057,27.1519,27.0422,27.1288,64300.0
2006-09-15 10:50:00,47.04,47.04,46.83,46.88,89000.0,27.1519,27.1519,27.0306,27.0595,89000.0
2006-09-15 11:00:00,46.86,46.97,46.77,46.77,58900.0,27.048,27.1114,26.996,26.996,58900.0
2006-09-15 11:10:00,46.8,46.83,46.52,46.52,53200.0,27.0133,27.0306,26.8517,26.8517,53200.0
2006-09-15 11:20:00,46.52,46.65,46.42,46.55,54500.0,26.8517,26.9267,26.794,26.869,54500.0
2006-09-15 11:30:00,46.56,46.74,46.54,46.67,78700.0,26.8748,26.9787,26.8633,26.9383,78700.0
2006-09-15 11:40:00,46.67,47.0,46.66,46.98,73600.0,26.9383,27.1288,26.9325,27.1172,73600.0
2006-09-15 11:50:00,46.98,47.0,46.91,46.94,30600.0,27.1172,27.1288,27.0768,27.0941,30600.0
2006-09-15 12:00:00,46.92,46.97,46.8,46.93,43600.0,27.0826,27.1114,27.0133,27.0884,43600.0
2006-09-15 12:10:00,46.92,47.01,46.89,46.95,47300.0,27.0826,27.1345,27.0653,27.0999,47300.0
2006-09-15 12:20:00,46.96,47.03,46.86,47.0,66000.0,27.1057,27.1461,27.048,27.1288,66000.0
2006-09-15 12:30:00,47.01,47.14,46.99,47.12,80600.0,27.1345,27.2096,27.123,27.198,80600.0
2006-09-15 12:40:00,47.12,47.28,47.08,47.1,64400.0,27.198,27.2904,27.1749,27.1865,64400.0
2006-09-15 12:50:00,47.12,47.12,46.9,46.95,52300.0,27.198,27.198,27.071,27.0999,52300.0
2006-09-15 13:00:00,46.96,47.26,46.96,47.26,45100.0,27.1057,27.2788,27.1057,27.2788,45100.0
2006-09-15 13:10:00,47.25,47.3,47.19,47.21,61900.0,27.2731,27.3019,27.2384,27.25,61900.0
2006-09-15 13:20:00,47.19,47.3,47.15,47.2,53000.0,27.2384,27.3019,27.2153,27.2442,53000.0
2006-09-15 13:30:00,47.22,47.43,47.22,47.42,99400.0,27.2558,27.377,27.2558,27.3712,99400.0
2006-09-15 13:40:00,47.42,47.5,47.36,47.48,43400.0,27.3712,27.4174,27.3366,27.4058,43400.0
2006-09-15 13:50:00,47.49,47.49,47.32,47.35,42000.0,27.4116,27.4116,27.3135,27.3308,42000.0
2006-09-15 14:00:00,47.35,47.48,47.29,47.45,64100.0,27.3308,27.4058,27.2962,27.3885,64100.0
2006-09-15 14:10:00,47.43,47.49,47.28,47.32,67600.0,27.377,27.4116,27.2904,27.3135,67600.0
2006-09-15 14:20:00,47.32,47.34,47.1,47.11,76900.0,27.3135,27.325,27.1865,27.1923,76900.0
2006-09-15 14:30:00,47.11,47.25,47.09,47.14,77600.0,27.1923,27.2731,27.1807,27.2096,77600.0
2006-09-15 14:40:00,47.15,47.15,46.89,46.9,55400.0,27.2153,27.2153,27.0653,27.071,55400.0
2006-09-15 14:50:00,46.9,46.97,46.77,46.82,69300.0,27.071,27.1114,26.996,27.0249,69300.0
2006-09-15 15:00:00,46.82,46.84,46.66,46.69,126400.0,27.0249,27.0364,26.9325,26.9498,126400.0
2006-09-15 15:10:00,46.69,46.75,46.59,46.69,87900.0,26.9498,26.9845,26.8921,26.9498,87900.0
2006-09-15 15:20:00,46.69,46.8,46.64,46.64,73200.0,26.9498,27.0133,26.921,26.921,73200.0
2006-09-15 15:30:00,46.67,46.75,46.6,46.74,80500.0,26.9383,26.9845,26.8979,26.9787,80500.0
2006-09-15 15:40:00,46.73,46.86,46.68,46.8,77200.0,26.9729,27.048,26.9441,27.0133,77200.0
2006-09-15 15:50:00,46.8,46.86,46.68,46.69,134800.0,27.0133,27.048,26.9441,26.9498,134800.0
2006-09-18 09:30:00,46.68,47.25,46.67,47.24,95400.0,26.9441,27.2731,26.9383,27.2673,95400.0
2006-09-18 09:40:00,47.23,47.39,47.11,47.19,107700.0,27.2615,27.3539,27.1923,27.2384,107700.0
2006-09-18 09:50:00,47.16,47.45,47.09,47.42,99400.0,27.2211,27.3885,27.1807,27.3712,99400.0
2006-09-18 10:00:00,47.43,47.5,47.32,47.47,112000.0,27.377,27.4174,27.3135,27.4001,112000.0
2006-09-18 10:10:00,47.48,47.69,47.48,47.59,138700.0,27.4058,27.527,27.4058,27.4693,138700.0
2006-09-18 10:20:00,47.58,47.78,47.53,47.71,142700.0,27.4635,27.579,27.4347,27.5386,142700.0
2006-09-18 10:30:00,47.71,47.71,47.46,47.57,92700.0,27.5386,27.5386,27.3943,27.4578,92700.0
2006-09-18 10:40:00,47.53,47.69,47.39,47.4,81300.0,27.4347,27.527,27.3539,27.3596,81300.0
2006-09-18 10:50:00,47.38,47.61,47.38,47.56,66400.0,27.3481,27.4809,27.3481,27.452,66400.0
2006-09-18 11:00:00,47.57,47.61,47.46,47.6,54300.0,27.4578,27.4809,27.3943,27.4751,54300.0
2006-09-18 11:10:00,47.6,47.66,47.44,47.59,122900.0,27.4751,27.5097,27.3827,27.4693,122900.0
2006-09-18 11:20:00,47.6,47.77,47.59,47.77,54500.0,27.4751,27.5732,27.4693,27.5732,54500.0
2006-09-18 11:30:00,47.77,47.92,47.77,47.84,98200.0,27.5732,27.6598,27.5732,27.6136,98200.0
2006-09-18 11:40:00,47.85,47.94,47.81,47.94,70300.0,27.6194,27.6713,27.5963,27.6713,70300.0
2006-09-18 11:50:00,47.94,47.94,47.8,47.82,71200.0,27.6713,27.6713,27.5905,27.6021,71200.0
2006-09-18 12:00:00,47.82,48.09,47.81,48.09,106500.0,27.6021,27.7579,27.5963,27.7579,106500.0
2006-09-18 12:10:00,48.09,48.29,48.05,48.1,128400.0,27.7579,27.8734,27.7348,27.7637,128400.0
2006-09-18 12:20:00,48.11,48.32,48.11,48.32,74400.0,27.7695,27.8907,27.7695,27.8907,74400.0
2006-09-18 12:30:00,48.32,48.51,48.32,48.43,118900.0,27.8907,28.0003,27.8907,27.9542,118900.0
2006-09-18 12:40:00,48.43,48.9,48.43,48.77,97500.0,27.9542,28.2255,27.9542,28.1504,97500.0
2006-09-18 12:50:00,48.78,49.21,48.73,49.1,137500.0,28.1562,28.4044,28.1273,28.3409,137500.0
2006-09-18 13:00:00,49.1,49.3,49.04,49.27,177800.0,28.3409,28.4563,28.3063,28.439,177800.0
2006-09-18 13:10:00,49.28,49.41,49.26,49.31,110800.0,28.4448,28.5198,28.4333,28.4621,110800.0
2006-09-18 13:20:00,49.3,49.4,49.21,49.25,129800.0,28.4563,28.5141,28.4044,28.4275,129800.0
2006-09-18 13:30:00,49.26,49.26,48.95,48.98,144200.0,28.4333,28.4333,28.2543,28.2716,144200.0
2006-09-18 13:40:00,48.97,48.97,48.69,48.74,99300.0,28.2659,28.2659,28.1042,28.1331,99300.0
2006-09-18 13:50:00,48.76,48.81,48.62,48.74,116900.0,28.1447,28.1735,28.0638,28.1331,116900.0
2006-09-18 14:00:00,48.76,48.76,48.44,48.5,98700.0,28.1447,28.1447,27.9599,27.9946,98700.0
2006-09-18 14:10:00,48.51,48.67,48.37,48.47,119500.0,28.0003,28.0927,27.9195,27.9773,119500.0
2006-09-18 14:20:00,48.44,48.45,48.05,48.05,149900.0,27.9599,27.9657,27.7348,27.7348,149900.0
2006-09-18 14:30:00,48.06,48.14,47.89,47.93,218800.0,27.7406,27.7868,27.6425,27.6656,218800.0
2006-09-18 14:40:00,47.94,48.08,47.83,48.03,110500.0,27.6713,27.7522,27.6078,27.7233,110500.0
2006-09-18 14:50:00,48.02,48.12,47.98,48.02,138300.0,27.7175,27.7752,27.6944,27.7175,138300.0
2006-09-18 15:00:00,48.03,48.31,48.03,48.19,126400.0,27.7233,27.8849,27.7233,27.8156,126400.0
2006-09-18 15:10:00,48.2,48.28,48.05,48.23,99700.0,27.8214,27.8676,27.7348,27.8387,99700.0
2006-09-18 15:20:00,48.2,48.68,48.18,48.58,186100.0,27.8214,28.0985,27.8099,28.0408,186100.0
2006-09-18 15:30:00,48.58,48.71,48.5,48.6,122500.0,28.0408,28.1158,27.9946,28.0523,122500.0
2006-09-18 15:40:00,48.6,48.69,48.53,48.63,126800.0,28.0523,28.1042,28.0119,28.0696,126800.0
2006-09-18 15:50:00,48.63,48.75,48.6,48.73,185400.0,28.0696,28.1389,28.0523,28.1273,185400.0
2006-09-19 09:30:00,48.61,48.61,48.02,48.13,128900.0,28.0581,28.0581,27.7175,27.781,128900.0
2006-09-19 09:40:00,48.13,48.28,48.05,48.26,167500.0,27.781,27.8676,27.7348,27.856,167500.0
2006-09-19 09:50:00,48.26,48.4,48.14,48.26,114900.0,27.856,27.9369,27.7868,27.856,114900.0
2006-09-19 10:00:00,48.25,48.7,48.12,48.7,170200.0,27.8503,28.11,27.7752,28.11,170200.0
2006-09-19 10:10:00,48.7,48.92,48.61,48.79,242300.0,28.11,28.237,28.0581,28.162,242300.0
2006-09-19 10:20:00,48.77,48.92,48.72,48.91,175200.0,28.1504,28.237,28.1216,28.2312,175200.0
2006-09-19 10:30:00,48.96,49.0,48.74,48.81,163900.0,28.2601,28.2832,28.1331,28.1735,163900.0
2006-09-19 10:40:00,48.81,48.87,48.65,48.65,215100.0,28.1735,28.2081,28.0812,28.0812,215100.0
2006-09-19 10:50:00,48.65,48.71,48.54,48.59,116200.0,28.0812,28.1158,28.0177,28.0465,116200.0
2006-09-19 11:00:00,48.58,48.8,48.48,48.75,139500.0,28.0408,28.1677,27.983,28.1389,139500.0
2006-09-19 11:10:00,48.75,48.78,48.62,48.71,115800.0,28.1389,28.1562,28.0638,28.1158,115800.0
2006-09-19 11:20:00,48.7,48.75,48.4,48.44,114700.0,28.11,28.1389,27.9369,27.9599,114700.0
2006-09-19 11:30:00,48.44,48.47,47.9,47.91,146300.0,27.9599,27.9773,27.6483,27.654,146300.0
2006-09-19 11:40:00,47.93,48.24,47.9,48.21,115000.0,27.6656,27.8445,27.6483,27.8272,115000.0
2006-09-19 11:50:00,48.22,48.22,47.86,48.02,79700.0,27.833,27.833,27.6252,27.7175,79700.0
2006-09-19 12:00:00,48.02,48.27,47.99,47.99,69600.0,27.7175,27.8618,27.7002,27.7002,69600.0
2006-09-19 12:10:00,48.01,48.01,47.85,47.94,64900.0,27.7117,27.7117,27.6194,27.6713,64900.0
2006-09-19 12:20:00,47.92,47.92,47.67,47.67,57100.0,27.6598,27.6598,27.5155,27.5155,57100.0
2006-09-19 12:30:00,47.69,47.87,47.65,47.78,78400.0,27.527,27.6309,27.504,27.579,78400.0
2006-09-19 12:40:00,47.78,47.97,47.77,47.95,73400.0,27.579,27.6887,27.5732,27.6771,73400.0
2006-09-19 12:50:00,47.97,48.03,47.92,47.97,53200.0,27.6887,27.7233,27.6598,27.6887,53200.0
2006-09-19 13:00:00,47.98,48.04,47.94,47.96,35500.0,27.6944,27.7291,27.6713,27.6829,35500.0
2006-09-19 13:10:00,47.97,47.97,47.81,47.9,35800.0,27.6887,27.6887,27.5963,27.6483,35800.0
2006-09-19 13:20:00,47.89,48.05,47.87,47.91,43600.0,27.6425,27.7348,27.6309,27.654,43600.0
2006-09-19 13:30:00,47.92,47.96,47.7,47.71,44400.0,27.6598,27.6829,27.5328,27.5386,44400.0
2006-09-19 13:40:00,47.7,47.82,47.66,47.81,81100.0,27.5328,27.6021,27.5097,27.5963,81100.0
2006-09-19 13:50:00,47.82,47.93,47.61,47.69,87800.0,27.6021,27.6656,27.4809,27.527,87800.0
2006-09-19 14:00:00,47.67,47.95,47.67,47.83,109300.0,27.5155,27.6771,27.5155,27.6078,109300.0
2006-09-19 14:10:00,47.82,48.07,47.76,48.02,86900.0,27.6021,27.7464,27.5674,27.7175,86900.0
2006-09-19 14:20:00,48.02,48.25,48.01,48.16,80900.0,27.7175,27.8503,27.7117,27.7983,80900.0
2006-09-19 14:30:00,48.17,48.3,48.09,48.12,60000.0,27.8041,27.8791,27.7579,27.7752,60000.0
2006-09-19 14:40:00,48.1,48.17,47.93,48.08,75900.0,27.7637,27.8041,27.6656,27.7522,75900.0
2006-09-19 14:50:00,48.09,48.12,47.95,48.03,52800.0,27.7579,27.7752,27.6771,27.7233,52800.0
2006-09-19 15:00:00,48.04,48.07,47.9,48.0,72900.0,27.7291,27.7464,27.6483,27.706,72900.0
2006-09-19 15:10:00,48.0,48.13,47.99,48.1,79800.0,27.706,27.781,27.7002,27.7637,79800.0
2006-09-19 15:20:00,48.1,48.26,48.05,48.21,87800.0,27.7637,27.856,27.7348,27.8272,87800.0
2006-09-19 15:30:00,48.2,48.3,48.2,48.29,127400.0,27.8214,27.8791,27.8214,27.8734,127400.0
2006-09-19 15:40:00,48.29,48.38,48.08,48.08,143500.0,27.8734,27.9253,27.7522,27.7522,143500.0
2006-09-19 15:50:00,48.09,48.16,48.07,48.14,275600.0,27.7579,27.7983,27.7464,27.7868,275600.0
2006-09-20 09:30:00,48.42,48.65,48.02,48.6,114500.0,27.9484,28.0812,27.7175,28.0523,114500.0
2006-09-20 09:40:00,48.58,49.09,48.52,49.08,105300.0,28.0408,28.3351,28.0061,28.3294,105300.0
2006-09-20 09:50:00,49.09,49.19,48.9,49.05,165400.0,28.3351,28.3929,28.2255,28.312,165400.0
2006-09-20 10:00:00,49.06,49.06,48.63,48.79,153400.0,28.3178,28.3178,28.0696,28.162,153400.0
2006-09-20 10:10:00,48.79,48.81,48.5,48.68,100600.0,28.162,28.1735,27.9946,28.0985,100600.0
2006-09-20 10:20:00,48.68,49.06,48.55,49.05,159900.0,28.0985,28.3178,28.0234,28.312,159900.0
2006-09-20 10:30:00,49.05,49.18,48.92,48.95,117800.0,28.312,28.3871,28.237,28.2543,117800.0
2006-09-20 10:40:00,48.97,49.06,48.91,49.03,48900.0,28.2659,28.3178,28.2312,28.3005,48900.0
2006-09-20 10:50:00,49.02,49.02,48.8,48.97,56400.0,28.2947,28.2947,28.1677,28.2659,56400.0
2006-09-20 11:00:00,48.98,49.06,48.94,49.01,108600.0,28.2716,28.3178,28.2485,28.289,108600.0
2006-09-20 11:10:00,49.0,49.26,49.0,49.25,85900.0,28.2832,28.4333,28.2832,28.4275,85900.0
2006-09-20 11:20:00,49.25,49.27,49.05,49.08,94600.0,28.4275,28.439,28.312,28.3294,94600.0
2006-09-20 11:30:00,49.06,49.14,49.05,49.1,62500.0,28.3178,28.364,28.312,28.3409,62500.0
2006-09-20 11:40:00,49.09,49.15,49.07,49.07,75300.0,28.3351,28.3698,28.3236,28.3236,75300.0
2006-09-20 11:50:00,49.07,49.1,49.03,49.03,176400.0,28.3236,28.3409,28.3005,28.3005,176400.0
2006-09-20 12:00:00,49.04,49.08,49.02,49.04,75600.0,28.3063,28.3294,28.2947,28.3063,75600.0
2006-09-20 12:10:00,49.04,49.1,49.03,49.07,76900.0,28.3063,28.3409,28.3005,28.3236,76900.0
2006-09-20 12:20:00,49.08,49.08,49.02,49.04,62300.0,28.3294,28.3294,28.2947,28.3063,62300.0
2006-09-20 12:30:00,49.03,49.07,49.02,49.05,114900.0,28.3005,28.3236,28.2947,28.312,114900.0
2006-09-20 12:40:00,49.05,49.08,49.05,49.05,32700.0,28.312,28.3294,28.312,28.312,32700.0
2006-09-20 12:50:00,49.06,49.14,49.05,49.08,66200.0,28.3178,28.364,28.312,28.3294,66200.0
2006-09-20 13:00:00,49.08,49.09,49.03,49.05,42600.0,28.3294,28.3351,28.3005,28.312,42600.0
2006-09-20 13:10:00,49.05,49.09,49.02,49.08,43100.0,28.312,28.3351,28.2947,28.3294,43100.0
2006-09-20 13:20:00,49.08,49.1,49.03,49.06,35900.0,28.3294,28.3409,28.3005,28.3178,35900.0
2006-09-20 13:30:00,49.05,49.09,49.03,49.06,63600.0,28.312,28.3351,28.3005,28.3178,63600.0
2006-09-20 13:40:00,49.06,49.1,49.03,49.05,99700.0,28.3178,28.3409,28.3005,28.312,99700.0
2006-09-20 13:50:00,49.06,49.07,49.03,49.06,53900.0,28.3178,28.3236,28.3005,28.3178,53900.0
2006-09-20 14:00:00,49.06,49.1,48.95,49.07,265400.0,28.3178,28.3409,28.2543,28.3236,265400.0
2006-09-20 14:10:00,49.06,49.21,48.82,48.85,108900.0,28.3178,28.4044,28.1793,28.1966,108900.0
2006-09-20 14:20:00,48.82,48.98,48.42,48.53,146600.0,28.1793,28.2716,27.9484,28.0119,146600.0
2006-09-20 14:30:00,48.48,48.73,48.4,48.54,137600.0,27.983,28.1273,27.9369,28.0177,137600.0
2006-09-20 14:40:00,48.52,48.7,48.41,48.56,120100.0,28.0061,28.11,27.9426,28.0292,120100.0
2006-09-20 14:50:00,48.53,48.74,48.43,48.56,116100.0,28.0119,28.1331,27.9542,28.0292,116100.0
2006-09-20 15:00:00,48.56,48.78,48.51,48.61,77100.0,28.0292,28.1562,28.0003,28.0581,77100.0
2006-09-20 15:10:00,48.61,48.69,48.52,48.58,40800.0,28.0581,28.1042,28.0061,28.0408,40800.0
2006-09-20 15:20:00,48.56,48.61,48.4,48.57,70200.0,28.0292,28.0581,27.9369,28.035,70200.0
2006-09-20 15:30:00,48.56,48.68,48.56,48.65,53700.0,28.0292,28.0985,28.0292,28.0812,53700.0
2006-09-20 15:40:00,48.66,48.77,48.62,48.77,103000.0,28.0869,28.1504,28.0638,28.1504,103000.0
2006-09-20 15:50:00,48.78,48.8,48.7,48.72,106300.0,28.1562,28.1677,28.11,28.1216,106300.0
2006-09-21 09:30:00,48.68,49.47,48.68,49.29,130300.0,28.0985,28.5545,28.0985,28.4506,130300.0
2006-09-21 09:40:00,49.3,49.37,48.12,48.12,131800.0,28.4563,28.4967,27.7752,27.7752,131800.0
2006-09-21 09:50:00,48.12,48.12,47.5,47.53,251400.0,27.7752,27.7752,27.4174,27.4347,251400.0
2006-09-21 10:00:00,47.54,47.6,47.05,47.39,307500.0,27.4405,27.4751,27.1576,27.3539,307500.0
2006-09-21 10:10:00,47.39,47.39,46.81,47.12,236500.0,27.3539,27.3539,27.0191,27.198,236500.0
2006-09-21 10:20:00,47.16,47.53,47.15,47.46,167800.0,27.2211,27.4347,27.2153,27.3943,167800.0
2006-09-21 10:30:00,47.47,47.8,47.47,47.76,154200.0,27.4001,27.5905,27.4001,27.5674,154200.0
2006-09-21 10:40:00,47.75,47.91,47.66,47.81,111200.0,27.5617,27.654,27.5097,27.5963,111200.0
2006-09-21 10:50:00,47.82,47.97,47.81,47.91,153000.0,27.6021,27.6887,27.5963,27.654,153000.0
2006-09-21 11:00:00,47.9,48.44,47.85,48.37,188800.0,27.6483,27.9599,27.6194,27.9195,188800.0
2006-09-21 11:10:00,48.34,48.4,48.08,48.23,129800.0,27.9022,27.9369,27.7522,27.8387,129800.0
2006-09-21 11:20:00,48.23,48.46,48.17,48.43,43600.0,27.8387,27.9715,27.8041,27.9542,43600.0
2006-09-21 11:30:00,48.43,48.43,48.18,48.2,63200.0,27.9542,27.9542,27.8099,27.8214,63200.0
2006-09-21 11:40:00,48.2,48.33,48.01,48.29,65000.0,27.8214,27.8965,27.7117,27.8734,65000.0
2006-09-21 11:50:00,48.29,48.39,48.22,48.27,45500.0,27.8734,27.9311,27.833,27.8618,45500.0
2006-09-21 12:00:00,48.28,48.3,47.87,48.04,118400.0,27.8676,27.8791,27.6309,27.7291,118400.0
2006-09-21 12:10:00,48.03,48.03,47.67,47.67,76100.0,27.7233,27.7233,27.5155,27.5155,76100.0
2006-09-21 12:20:00,47.59,47.7,47.49,47.59,112200.0,27.4693,27.5328,27.4116,27.4693,112200.0
2006-09-21 12:30:00,47.57,47.6,47.43,47.47,76500.0,27.4578,27.4751,27.377,27.4001,76500.0
2006-09-21 12:40:00,47.43,47.48,47.34,47.41,117900.0,27.377,27.4058,27.325,27.3654,117900.0
2006-09-21 12:50:00,47.41,47.41,47.13,47.17,115100.0,27.3654,27.3654,27.2038,27.2269,115100.0
2006-09-21 13:00:00,47.18,47.18,47.01,47.05,128500.0,27.2327,27.2327,27.1345,27.1576,128500.0
2006-09-21 13:10:00,47.05,47.06,46.92,47.0,155200.0,27.1576,27.1634,27.0826,27.1288,155200.0
2006-09-21 13:20:00,47.02,47.09,46.93,47.04,183800.0,27.1403,27.1807,27.0884,27.1519,183800.0
2006-09-21 13:30:00,47.04,47.18,46.95,47.17,167400.0,27.1519,27.2327,27.0999,27.2269,167400.0
2006-09-21 13:40:00,47.17,47.5,47.17,47.47,176100.0,27.2269,27.4174,27.2269,27.4001,176100.0
2006-09-21 13:50:00,47.48,47.5,47.27,47.34,135700.0,27.4058,27.4174,27.2846,27.325,135700.0
2006-09-21 14:00:00,47.34,47.54,47.2,47.5,188900.0,27.325,27.4405,27.2442,27.4174,188900.0
2006-09-21 14:10:00,47.5,47.72,47.5,47.68,120800.0,27.4174,27.5444,27.4174,27.5213,120800.0
2006-09-21 14:20:00,47.67,47.76,47.56,47.7,124900.0,27.5155,27.5674,27.452,27.5328,124900.0
2006-09-21 14:30:00,47.7,47.85,47.58,47.81,104700.0,27.5328,27.6194,27.4635,27.5963,104700.0
2006-09-21 14:40:00,47.81,48.01,47.81,47.92,151700.0,27.5963,27.7117,27.5963,27.6598,151700.0
2006-09-21 14:50:00,47.88,47.98,47.83,47.86,160200.0,27.6367,27.6944,27.6078,27.6252,160200.0
2006-09-21 15:00:00,47.87,47.99,47.8,47.85,175200.0,27.6309,27.7002,27.5905,27.6194,175200.0
2006-09-21 15:10:00,47.85,47.87,47.7,47.85,171900.0,27.6194,27.6309,27.5328,27.6194,171900.0
2006-09-21 15:20:00,47.85,47.89,47.66,47.7,198700.0,27.6194,27.6425,27.5097,27.5328,198700.0
2006-09-21 15:30:00,47.69,47.85,47.6,47.6,131200.0,27.527,27.6194,27.4751,27.4751,131200.0
2006-09-21 15:40:00,47.6,47.66,47.42,47.52,246900.0,27.4751,27.5097,27.3712,27.4289,246900.0
2006-09-21 15:50:00,47.52,47.73,47.52,47.63,136900.0,27.4289,27.5501,27.4289,27.4924,136900.0
2006-09-22 09:30:00,48.1,48.25,47.87,48.08,148600.0,27.7637,27.8503,27.6309,27.7522,148600.0
2006-09-22 09:40:00,48.12,48.17,47.7,47.91,183500.0,27.7752,27.8041,27.5328,27.654,183500.0
2006-09-22 09:50:00,47.92,47.93,47.27,47.38,210800.0,27.6598,27.6656,27.2846,27.3481,210800.0
2006-09-22 10:00:00,47.39,47.48,47.14,47.14,89300.0,27.3539,27.4058,27.2096,27.2096,89300.0
2006-09-22 10:10:00,47.17,47.37,47.09,47.13,169500.0,27.2269,27.3423,27.1807,27.2038,169500.0
2006-09-22 10:20:00,47.12,47.13,46.93,46.99,167400.0,27.198,27.2038,27.0884,27.123,167400.0
2006-09-22 10:30:00,47.01,47.15,46.8,46.8,115900.0,27.1345,27.2153,27.0133,27.0133,115900.0
2006-09-22 10:40:00,46.8,46.95,46.75,46.95,95300.0,27.0133,27.0999,26.9845,27.0999,95300.0
2006-09-22 10:50:00,46.99,47.0,46.66,46.76,114700.0,27.123,27.1288,26.9325,26.9902,114700.0
2006-09-22 11:00:00,46.75,47.16,46.75,47.07,111400.0,26.9845,27.2211,26.9845,27.1692,111400.0
2006-09-22 11:10:00,47.07,47.21,47.0,47.03,60200.0,27.1692,27.25,27.1288,27.1461,60200.0
2006-09-22 11:20:00,47.1,47.25,46.95,47.03,80300.0,27.1865,27.2731,27.0999,27.1461,80300.0
2006-09-22 11:30:00,47.02,47.06,46.9,47.02,129100.0,27.1403,27.1634,27.071,27.1403,129100.0
2006-09-22 11:40:00,46.98,47.08,46.93,47.06,64200.0,27.1172,27.1749,27.0884,27.1634,64200.0
2006-09-22 11:50:00,47.06,47.21,46.98,47.17,40700.0,27.1634,27.25,27.1172,27.2269,40700.0
2006-09-22 12:00:00,47.14,47.18,46.89,47.01,120100.0,27.2096,27.2327,27.0653,27.1345,120100.0
2006-09-22 12:10:00,47.0,47.06,46.96,46.99,200900.0,27.1288,27.1634,27.1057,27.123,200900.0
2006-09-22 12:20:00,47.0,47.07,46.96,46.96,98300.0,27.1288,27.1692,27.1057,27.1057,98300.0
2006-09-22 12:30:00,46.96,46.99,46.78,46.86,180100.0,27.1057,27.123,27.0018,27.048,180100.0
2006-09-22 12:40:00,46.86,47.01,46.8,46.95,69900.0,27.048,27.1345,27.0133,27.0999,69900.0
2006-09-22 12:50:00,46.95,47.08,46.87,47.02,65100.0,27.0999,27.1749,27.0537,27.1403,65100.0
2006-09-22 13:00:00,47.02,47.12,46.99,46.99,57100.0,27.1403,27.198,27.123,27.123,57100.0
2006-09-22 13:10:00,46.99,47.06,46.78,47.01,114900.0,27.123,27.1634,27.0018,27.1345,114900.0
2006-09-22 13:20:00,46.98,47.04,46.85,46.89,103900.0,27.1172,27.1519,27.0422,27.0653,103900.0
2006-09-22 13:30:00,46.9,46.95,46.78,46.83,54800.0,27.071,27.0999,27.0018,27.0306,54800.0
2006-09-22 13:40:00,46.82,46.87,46.75,46.75,69800.0,27.0249,27.0537,26.9845,26.9845,69800.0
2006-09-22 13:50:00,46.75,46.9,46.72,46.85,45300.0,26.9845,27.071,26.9671,27.0422,45300.0
2006-09-22 14:00:00,46.85,46.85,46.71,46.73,59100.0,27.0422,27.0422,26.9614,26.9729,59100.0
2006-09-22 14:10:00,46.71,46.73,46.58,46.71,47300.0,26.9614,26.9729,26.8863,26.9614,47300.0
2006-09-22 14:20:00,46.72,46.78,46.61,46.63,106400.0,26.9671,27.0018,26.9037,26.9152,106400.0
2006-09-22 14:30:00,46.63,46.63,46.5,46.51,95400.0,26.9152,26.9152,26.8402,26.8459,95400.0
2006-09-22 14:40:00,46.5,46.67,46.39,46.59,124800.0,26.8402,26.9383,26.7767,26.8921,124800.0
2006-09-22 14:50:00,46.6,46.65,46.57,46.65,158500.0,26.8979,26.9267,26.8806,26.9267,158500.0
2006-09-22 15:00:00,46.64,46.87,46.61,46.86,136700.0,26.921,27.0537,26.9037,27.048,136700.0
2006-09-22 15:10:00,46.84,47.0,46.78,46.94,112400.0,27.0364,27.1288,27.0018,27.0941,112400.0
2006-09-22 15:20:00,46.94,46.97,46.73,46.79,59600.0,27.0941,27.1114,26.9729,27.0076,59600.0
2006-09-22 15:30:00,46.79,46.87,46.76,46.78,83100.0,27.0076,27.0537,26.9902,27.0018,83100.0
2006-09-22 15:40:00,46.79,46.93,46.76,46.86,128000.0,27.0076,27.0884,26.9902,27.048,128000.0
2006-09-22 15:50:00,46.88,47.02,46.87,46.93,171200.0,27.0595,27.1403,27.0537,27.0884,171200.0
2006-09-25 09:30:00,46.0,46.4,45.28,45.57,394500.0,26.5516,26.7824,26.136,26.3034,394500.0
2006-09-25 09:40:00,45.57,45.8,45.56,45.71,334700.0,26.3034,26.4361,26.2976,26.3842,334700.0
2006-09-25 09:50:00,45.75,45.75,45.43,45.47,209000.0,26.4073,26.4073,26.2225,26.2456,209000.0
2006-09-25 10:00:00,45.46,45.64,45.35,45.63,206000.0,26.2399,26.3438,26.1764,26.338,206000.0
2006-09-25 10:10:00,45.63,45.77,45.37,45.5,215700.0,26.338,26.4188,26.1879,26.263,215700.0
2006-09-25 10:20:00,45.53,45.55,45.31,45.33,184800.0,26.2803,26.2918,26.1533,26.1648,184800.0
2006-09-25 10:30:00,45.34,45.47,45.21,45.3,230000.0,26.1706,26.2456,26.0956,26.1475,230000.0
2006-09-25 10:40:00,45.3,45.32,45.12,45.27,143900.0,26.1475,26.1591,26.0436,26.1302,143900.0
2006-09-25 10:50:00,45.27,45.61,45.18,45.6,311900.0,26.1302,26.3264,26.0782,26.3207,311900.0
2006-09-25 11:00:00,45.61,45.87,45.57,45.84,289200.0,26.3264,26.4765,26.3034,26.4592,289200.0
2006-09-25 11:10:00,45.84,45.85,45.64,45.64,134700.0,26.4592,26.465,26.3438,26.3438,134700.0
2006-09-25 11:20:00,45.65,46.22,45.65,46.09,237700.0,26.3495,26.6785,26.3495,26.6035,237700.0
2006-09-25 11:30:00,46.05,46.32,46.05,46.14,205500.0,26.5804,26.7363,26.5804,26.6324,205500.0
2006-09-25 11:40:00,46.14,46.28,46.05,46.18,127400.0,26.6324,26.7132,26.5804,26.6555,127400.0
2006-09-25 11:50:00,46.16,46.25,46.09,46.09,119200.0,26.6439,26.6959,26.6035,26.6035,119200.0
2006-09-25 12:00:00,46.09,46.21,46.02,46.14,136600.0,26.6035,26.6728,26.5631,26.6324,136600.0
2006-09-25 12:10:00,46.15,46.25,46.01,46.02,83000.0,26.6381,26.6959,26.5573,26.5631,83000.0
2006-09-25 12:20:00,46.02,46.11,46.0,46.09,99200.0,26.5631,26.6151,26.5516,26.6035,99200.0
2006-09-25 12:30:00,46.1,46.21,46.07,46.09,85000.0,26.6093,26.6728,26.592,26.6035,85000.0
2006-09-25 12:40:00,46.09,46.25,46.06,46.24,126000.0,26.6035,26.6959,26.5862,26.6901,126000.0
2006-09-25 12:50:00,46.24,46.49,46.24,46.42,196500.0,26.6901,26.8344,26.6901,26.794,196500.0
2006-09-25 13:00:00,46.42,46.5,46.23,46.38,171000.0,26.794,26.8402,26.6843,26.7709,171000.0
2006-09-25 13:10:00,46.4,46.5,46.3,46.31,129400.0,26.7824,26.8402,26.7247,26.7305,129400.0
2006-09-25 13:20:00,46.33,46.52,46.28,46.52,98300.0,26.742,26.8517,26.7132,26.8517,98300.0
2006-09-25 13:30:00,46.52,46.53,46.25,46.31,96900.0,26.8517,26.8575,26.6959,26.7305,96900.0
2006-09-25 13:40:00,46.29,46.62,46.29,46.56,73600.0,26.7189,26.9094,26.7189,26.8748,73600.0
2006-09-25 13:50:00,46.56,46.56,46.45,46.49,85200.0,26.8748,26.8748,26.8113,26.8344,85200.0
2006-09-25 14:00:00,46.5,46.62,46.36,46.49,119000.0,26.8402,26.9094,26.7594,26.8344,119000.0
2006-09-25 14:10:00,46.48,46.65,46.37,46.42,112900.0,26.8286,26.9267,26.7651,26.794,112900.0
2006-09-25 14:20:00,46.42,46.47,46.3,46.37,97900.0,26.794,26.8228,26.7247,26.7651,97900.0
2006-09-25 14:30:00,46.39,46.69,46.32,46.52,93300.0,26.7767,26.9498,26.7363,26.8517,93300.0
2006-09-25 14:40:00,46.52,46.75,46.51,46.71,109200.0,26.8517,26.9845,26.8459,26.9614,109200.0
2006-09-25 14:50:00,46.71,46.92,46.58,46.85,141500.0,26.9614,27.0826,26.8863,27.0422,141500.0
2006-09-25 15:00:00,46.87,46.95,46.7,46.9,152400.0,27.0537,27.0999,26.9556,27.071,152400.0
2006-09-25 15:10:00,46.9,46.95,46.67,46.87,137600.0,27.071,27.0999,26.9383,27.0537,137600.0
2006-09-25 15:20:00,46.87,46.99,46.76,46.92,152500.0,27.0537,27.123,26.9902,27.0826,152500.0
2006-09-25 15:30:00,46.92,46.99,46.84,46.94,185900.0,27.0826,27.123,27.0364,27.0941,185900.0
2006-09-25 15:40:00,46.94,47.14,46.93,47.1,202100.0,27.0941,27.2096,27.0884,27.1865,202100.0
2006-09-25 15:50:00,47.1,47.13,46.98,47.12,208800.0,27.1865,27.2038,27.1172,27.198,208800.0
2006-09-26 09:30:00,47.2,47.73,46.5,47.58,220200.0,27.2442,27.5501,26.8402,27.4635,220200.0
2006-09-26 09:40:00,47.59,48.06,47.53,47.79,240200.0,27.4693,27.7406,27.4347,27.5848,240200.0
2006-09-26 09:50:00,47.83,48.16,47.79,48.16,205500.0,27.6078,27.7983,27.5848,27.7983,205500.0
2006-09-26 10:00:00,48.11,48.32,48.02,48.31,223600.0,27.7695,27.8907,27.7175,27.8849,223600.0
2006-09-26 10:10:00,48.32,48.46,48.29,48.46,161200.0,27.8907,27.9715,27.8734,27.9715,161200.0
2006-09-26 10:20:00,48.46,48.65,48.33,48.59,204300.0,27.9715,28.0812,27.8965,28.0465,204300.0
2006-09-26 10:30:00,48.59,48.66,48.43,48.62,131900.0,28.0465,28.0869,27.9542,28.0638,131900.0
2006-09-26 10:40:00,48.62,48.75,48.35,48.37,146700.0,28.0638,28.1389,27.908,27.9195,146700.0
2006-09-26 10:50:00,48.36,48.75,48.31,48.75,152300.0,27.9138,28.1389,27.8849,28.1389,152300.0
2006-09-26 11:00:00,48.75,49.0,48.74,48.97,255500.0,28.1389,28.2832,28.1331,28.2659,255500.0
2006-09-26 11:10:00,48.97,49.18,48.94,49.15,234300.0,28.2659,28.3871,28.2485,28.3698,234300.0
2006-09-26 11:20:00,49.15,49.28,48.93,48.96,196000.0,28.3698,28.4448,28.2428,28.2601,196000.0
2006-09-26 11:30:00,49.0,49.13,48.94,49.0,167100.0,28.2832,28.3582,28.2485,28.2832,167100.0
2006-09-26 11:40:00,49.0,49.06,48.9,48.9,141700.0,28.2832,28.3178,28.2255,28.2255,141700.0
2006-09-26 11:50:00,48.91,48.99,48.76,48.84,95900.0,28.2312,28.2774,28.1447,28.1908,95900.0
2006-09-26 12:00:00,48.81,49.09,48.78,49.09,125000.0,28.1735,28.3351,28.1562,28.3351,125000.0
2006-09-26 12:10:00,49.1,49.1,48.8,48.89,146000.0,28.3409,28.3409,28.1677,28.2197,146000.0
2006-09-26 12:20:00,48.89,48.98,48.81,48.96,58000.0,28.2197,28.2716,28.1735,28.2601,58000.0
2006-09-26 12:30:00,48.95,49.0,48.82,48.89,72900.0,28.2543,28.2832,28.1793,28.2197,72900.0
2006-09-26 12:40:00,48.89,49.09,48.86,48.92,78800.0,28.2197,28.3351,28.2024,28.237,78800.0
2006-09-26 12:50:00,48.92,49.1,48.9,49.09,69500.0,28.237,28.3409,28.2255,28.3351,69500.0
2006-09-26 13:00:00,49.08,49.09,48.98,49.07,53200.0,28.3294,28.3351,28.2716,28.3236,53200.0
2006-09-26 13:10:00,49.06,49.09,48.96,49.07,60200.0,28.3178,28.3351,28.2601,28.3236,60200.0
2006-09-26 13:20:00,49.08,49.2,49.03,49.08,94500.0,28.3294,28.3986,28.3005,28.3294,94500.0
2006-09-26 13:30:00,49.07,49.15,49.0,49.08,72300.0,28.3236,28.3698,28.2832,28.3294,72300.0
2006-09-26 13:40:00,49.08,49.13,48.89,48.91,95400.0,28.3294,28.3582,28.2197,28.2312,95400.0
2006-09-26 13:50:00,48.9,49.19,48.9,49.14,65000.0,28.2255,28.3929,28.2255,28.364,65000.0
2006-09-26 14:00:00,49.12,49.22,49.01,49.04,58600.0,28.3524,28.4102,28.289,28.3063,58600.0
2006-09-26 14:10:00,49.05,49.23,49.05,49.2,70000.0,28.312,28.4159,28.312,28.3986,70000.0
2006-09-26 14:20:00,49.19,49.57,49.19,49.55,200200.0,28.3929,28.6122,28.3929,28.6006,200200.0
2006-09-26 14:30:00,49.59,49.7,49.41,49.7,220300.0,28.6237,28.6872,28.5198,28.6872,220300.0
2006-09-26 14:40:00,49.7,49.79,49.62,49.66,158600.0,28.6872,28.7392,28.6411,28.6641,158600.0
2006-09-26 14:50:00,49.63,49.69,49.49,49.6,159700.0,28.6468,28.6815,28.566,28.6295,159700.0
2006-09-26 15:00:00,49.59,49.61,49.38,49.39,171000.0,28.6237,28.6353,28.5025,28.5083,171000.0
2006-09-26 15:10:00,49.39,49.52,49.3,49.49,140700.0,28.5083,28.5833,28.4563,28.566,140700.0
2006-09-26 15:20:00,49.49,49.67,49.46,49.6,153800.0,28.566,28.6699,28.5487,28.6295,153800.0
2006-09-26 15:30:00,49.6,49.67,49.48,49.48,229700.0,28.6295,28.6699,28.5602,28.5602,229700.0
2006-09-26 15:40:00,49.47,49.53,49.37,49.39,185800.0,28.5545,28.5891,28.4967,28.5083,185800.0
2006-09-26 15:50:00,49.39,49.56,49.36,49.47,277800.0,28.5083,28.6064,28.491,28.5545,277800.0
2006-09-27 09:30:00,48.05,49.51,47.27,48.64,244700.0,28.0735,28.9265,27.6178,28.4182,244700.0
2006-09-27 09:40:00,48.68,49.25,48.56,49.25,265500.0,28.4416,28.7746,28.3714,28.7746,265500.0
2006-09-27 09:50:00,49.25,49.63,49.2,49.22,258600.0,28.7746,28.9966,28.7454,28.7571,258600.0
2006-09-27 10:00:00,49.22,49.8,49.22,49.55,217200.0,28.7571,29.0959,28.7571,28.9499,217200.0
2006-09-27 10:10:00,49.51,49.61,49.3,49.37,181800.0,28.9265,28.9849,28.8038,28.8447,181800.0
2006-09-27 10:20:00,49.36,49.37,49.03,49.16,153000.0,28.8389,28.8447,28.646,28.722,153000.0
2006-09-27 10:30:00,49.15,49.22,48.8,48.84,186500.0,28.7162,28.7571,28.5117,28.535,186500.0
2006-09-27 10:40:00,48.84,48.84,48.5,48.54,191200.0,28.535,28.535,28.3364,28.3598,191200.0
2006-09-27 10:50:00,48.55,48.79,48.33,48.79,130800.0,28.3656,28.5058,28.2371,28.5058,130800.0
2006-09-27 11:00:00,48.8,48.85,48.61,48.8,141500.0,28.5117,28.5409,28.4007,28.5117,141500.0
2006-09-27 11:10:00,48.8,48.86,48.66,48.78,283100.0,28.5117,28.5467,28.4299,28.5,283100.0
2006-09-27 11:20:00,48.78,49.0,48.71,48.9,100800.0,28.5,28.6285,28.4591,28.5701,100800.0
2006-09-27 11:30:00,48.9,49.01,48.68,48.69,113900.0,28.5701,28.6344,28.4416,28.4474,113900.0
2006-09-27 11:40:00,48.67,48.88,48.55,48.81,101900.0,28.4357,28.5584,28.3656,28.5175,101900.0
2006-09-27 11:50:00,48.78,48.85,48.68,48.8,60000.0,28.5,28.5409,28.4416,28.5117,60000.0
2006-09-27 12:00:00,48.81,49.38,48.77,49.12,127000.0,28.5175,28.8505,28.4941,28.6986,127000.0
2006-09-27 12:10:00,49.07,49.32,49.03,49.24,99100.0,28.6694,28.8155,28.646,28.7687,99100.0
2006-09-27 12:20:00,49.24,49.35,49.05,49.14,71600.0,28.7687,28.833,28.6577,28.7103,71600.0
2006-09-27 12:30:00,49.14,49.37,49.11,49.24,81200.0,28.7103,28.8447,28.6928,28.7687,81200.0
2006-09-27 12:40:00,49.28,49.39,49.16,49.31,48200.0,28.7921,28.8564,28.722,28.8096,48200.0
2006-09-27 12:50:00,49.34,49.42,49.28,49.42,57400.0,28.8272,28.8739,28.7921,28.8739,57400.0
2006-09-27 13:00:00,49.42,49.5,49.37,49.44,74600.0,28.8739,28.9206,28.8447,28.8856,74600.0
2006-09-27 13:10:00,49.45,49.5,49.39,49.47,63200.0,28.8914,28.9206,28.8564,28.9031,63200.0
2006-09-27 13:20:00,49.47,49.47,49.19,49.19,69900.0,28.9031,28.9031,28.7395,28.7395,69900.0
2006-09-27 13:30:00,49.19,49.19,48.61,48.72,153600.0,28.7395,28.7395,28.4007,28.4649,153600.0
2006-09-27 13:40:00,48.73,48.95,48.69,48.89,93900.0,28.4708,28.5993,28.4474,28.5643,93900.0
2006-09-27 13:50:00,48.9,48.98,48.82,48.96,81000.0,28.5701,28.6168,28.5234,28.6051,81000.0
2006-09-27 14:00:00,48.98,49.02,48.84,48.99,64200.0,28.6168,28.6402,28.535,28.6227,64200.0
2006-09-27 14:10:00,48.96,49.03,48.82,48.82,62800.0,28.6051,28.646,28.5234,28.5234,62800.0
2006-09-27 14:20:00,48.81,48.94,48.74,48.8,75200.0,28.5175,28.5935,28.4766,28.5117,75200.0
2006-09-27 14:30:00,48.8,48.91,48.74,48.9,89800.0,28.5117,28.5759,28.4766,28.5701,89800.0
2006-09-27 14:40:00,48.9,48.92,48.79,48.84,86000.0,28.5701,28.5818,28.5058,28.535,86000.0
2006-09-27 14:50:00,48.85,48.91,48.81,48.91,64200.0,28.5409,28.5759,28.5175,28.5759,64200.0
2006-09-27 15:00:00,48.91,49.02,48.85,48.99,98500.0,28.5759,28.6402,28.5409,28.6227,98500.0
2006-09-27 15:10:00,48.98,49.22,48.97,49.11,207800.0,28.6168,28.7571,28.611,28.6928,207800.0
2006-09-27 15:20:00,49.11,49.2,49.01,49.19,175800.0,28.6928,28.7454,28.6344,28.7395,175800.0
2006-09-27 15:30:00,49.19,49.5,49.15,49.47,191100.0,28.7395,28.9206,28.7162,28.9031,191100.0
2006-09-27 15:40:00,49.48,49.49,49.35,49.4,146900.0,28.909,28.9148,28.833,28.8622,146900.0
2006-09-27 15:50:00,49.41,49.41,49.12,49.2,227300.0,28.8681,28.8681,28.6986,28.7454,227300.0
2006-09-28 09:30:00,48.34,49.0,48.3,48.98,214600.0,28.2429,28.6285,28.2195,28.6168,214600.0
2006-09-28 09:40:00,48.81,48.83,48.09,48.63,448200.0,28.5175,28.5292,28.0968,28.4123,448200.0
2006-09-28 09:50:00,48.61,48.69,48.4,48.47,424100.0,28.4007,28.4474,28.278,28.3189,424100.0
2006-09-28 10:00:00,48.46,48.75,48.26,48.38,257700.0,28.313,28.4825,28.1962,28.2663,257700.0
2006-09-28 10:10:00,48.35,48.9,48.3,48.65,132800.0,28.2488,28.5701,28.2195,28.424,132800.0
2006-09-28 10:20:00,48.68,48.89,48.61,48.86,82700.0,28.4416,28.5643,28.4007,28.5467,82700.0
2006-09-28 10:30:00,48.84,49.1,48.81,48.92,132900.0,28.535,28.6869,28.5175,28.5818,132900.0
2006-09-28 10:40:00,48.93,48.99,48.84,48.88,212800.0,28.5876,28.6227,28.535,28.5584,212800.0
2006-09-28 10:50:00,48.88,48.88,48.62,48.83,115200.0,28.5584,28.5584,28.4065,28.5292,115200.0
2006-09-28 11:00:00,48.84,49.0,48.84,48.91,104300.0,28.535,28.6285,28.535,28.5759,104300.0
2006-09-28 11:10:00,48.9,48.93,48.8,48.89,107200.0,28.5701,28.5876,28.5117,28.5643,107200.0
2006-09-28 11:20:00,48.91,49.03,48.86,49.01,71700.0,28.5759,28.646,28.5467,28.6344,71700.0
2006-09-28 11:30:00,49.02,49.08,48.91,48.95,66700.0,28.6402,28.6753,28.5759,28.5993,66700.0
2006-09-28 11:40:00,48.95,49.0,48.79,48.93,92400.0,28.5993,28.6285,28.5058,28.5876,92400.0
2006-09-28 11:50:00,48.93,49.05,48.9,49.04,82700.0,28.5876,28.6577,28.5701,28.6519,82700.0
2006-09-28 12:00:00,49.02,49.02,48.84,48.96,52400.0,28.6402,28.6402,28.535,28.6051,52400.0
2006-09-28 12:10:00,48.96,49.02,48.83,48.99,51000.0,28.6051,28.6402,28.5292,28.6227,51000.0
2006-09-28 12:20:00,49.01,49.09,48.9,48.98,48300.0,28.6344,28.6811,28.5701,28.6168,48300.0
2006-09-28 12:30:00,48.99,49.1,48.96,49.04,53600.0,28.6227,28.6869,28.6051,28.6519,53600.0
2006-09-28 12:40:00,49.05,49.15,48.98,49.07,68700.0,28.6577,28.7162,28.6168,28.6694,68700.0
2006-09-28 12:50:00,49.06,49.15,49.06,49.11,53400.0,28.6636,28.7162,28.6636,28.6928,53400.0
2006-09-28 13:00:00,49.11,49.4,49.11,49.4,104700.0,28.6928,28.8622,28.6928,28.8622,104700.0
2006-09-28 13:10:00,49.4,49.45,49.21,49.43,115800.0,28.8622,28.8914,28.7512,28.8797,115800.0
2006-09-28 13:20:00,49.44,49.54,49.38,49.44,97000.0,28.8856,28.944,28.8505,28.8856,97000.0
2006-09-28 13:30:00,49.44,49.6,49.44,49.5,65200.0,28.8856,28.9791,28.8856,28.9206,65200.0
2006-09-28 13:40:00,49.48,49.62,49.43,49.59,40300.0,28.909,28.9908,28.8797,28.9732,40300.0
2006-09-28 13:50:00,49.59,49.75,49.56,49.7,96200.0,28.9732,29.0667,28.9557,29.0375,96200.0
2006-09-28 14:00:00,49.7,49.72,49.61,49.65,67300.0,29.0375,29.0492,28.9849,29.0083,67300.0
2006-09-28 14:10:00,49.65,49.75,49.61,49.64,63600.0,29.0083,29.0667,28.9849,29.0024,63600.0
2006-09-28 14:20:00,49.63,49.74,49.56,49.64,62000.0,28.9966,29.0609,28.9557,29.0024,62000.0
2006-09-28 14:30:00,49.64,49.75,49.58,49.59,83200.0,29.0024,29.0667,28.9674,28.9732,83200.0
2006-09-28 14:40:00,49.59,49.75,49.57,49.71,74300.0,28.9732,29.0667,28.9615,29.0433,74300.0
2006-09-28 14:50:00,49.71,49.75,49.66,49.66,90400.0,29.0433,29.0667,29.0141,29.0141,90400.0
2006-09-28 15:00:00,49.65,49.72,49.49,49.51,86100.0,29.0083,29.0492,28.9148,28.9265,86100.0
2006-09-28 15:10:00,49.52,49.6,49.47,49.57,148500.0,28.9323,28.9791,28.9031,28.9615,148500.0
2006-09-28 15:20:00,49.58,49.64,49.46,49.51,108300.0,28.9674,29.0024,28.8973,28.9265,108300.0
2006-09-28 15:30:00,49.51,49.6,49.5,49.57,96400.0,28.9265,28.9791,28.9206,28.9615,96400.0
2006-09-28 15:40:00,49.58,49.82,49.56,49.68,166900.0,28.9674,29.1076,28.9557,29.0258,166900.0
2006-09-28 15:50:00,49.68,49.68,49.48,49.56,211200.0,29.0258,29.0258,28.909,28.9557,211200.0
2006-09-29 09:30:00,48.65,50.44,48.65,49.81,151600.0,28.424,29.4698,28.424,29.1018,151600.0
2006-09-29 09:40:00,49.8,49.97,49.53,49.63,182800.0,29.0959,29.1952,28.9382,28.9966,182800.0
2006-09-29 09:50:00,49.63,49.69,49.37,49.44,108600.0,28.9966,29.0317,28.8447,28.8856,108600.0
2006-09-29 10:00:00,49.45,49.75,49.45,49.59,191900.0,28.8914,29.0667,28.8914,28.9732,191900.0
2006-09-29 10:10:00,49.66,49.85,49.53,49.78,149400.0,29.0141,29.1251,28.9382,29.0842,149400.0
2006-09-29 10:20:00,49.8,49.93,49.73,49.87,85000.0,29.0959,29.1719,29.055,29.1368,85000.0
2006-09-29 10:30:00,49.87,49.96,49.81,49.82,110100.0,29.1368,29.1894,29.1018,29.1076,110100.0
2006-09-29 10:40:00,49.81,49.98,49.75,49.85,41400.0,29.1018,29.2011,29.0667,29.1251,41400.0
2006-09-29 10:50:00,49.86,49.87,49.66,49.72,56700.0,29.131,29.1368,29.0141,29.0492,56700.0
2006-09-29 11:00:00,49.71,49.79,49.65,49.77,20300.0,29.0433,29.0901,29.0083,29.0784,20300.0
2006-09-29 11:10:00,49.79,49.85,49.66,49.74,26400.0,29.0901,29.1251,29.0141,29.0609,26400.0
2006-09-29 11:20:00,49.73,49.76,49.5,49.56,38700.0,29.055,29.0726,28.9206,28.9557,38700.0
2006-09-29 11:30:00,49.56,49.74,49.55,49.68,53000.0,28.9557,29.0609,28.9499,29.0258,53000.0
2006-09-29 11:40:00,49.7,49.85,49.68,49.78,57700.0,29.0375,29.1251,29.0258,29.0842,57700.0
2006-09-29 11:50:00,49.79,49.79,49.74,49.75,26500.0,29.0901,29.0901,29.0609,29.0667,26500.0
2006-09-29 12:00:00,49.73,49.74,49.61,49.61,18000.0,29.055,29.0609,28.9849,28.9849,18000.0
2006-09-29 12:10:00,49.64,49.78,49.62,49.75,25800.0,29.0024,29.0842,28.9908,29.0667,25800.0
2006-09-29 12:20:00,49.74,49.74,49.68,49.68,9100.0,29.0609,29.0609,29.0258,29.0258,9100.0
2006-09-29 12:30:00,49.69,49.75,49.68,49.7,17800.0,29.0317,29.0667,29.0258,29.0375,17800.0
2006-09-29 12:40:00,49.72,49.76,49.65,49.66,25700.0,29.0492,29.0726,29.0083,29.0141,25700.0
2006-09-29 12:50:00,49.66,49.68,49.58,49.62,11000.0,29.0141,29.0258,28.9674,28.9908,11000.0
2006-09-29 13:00:00,49.62,49.67,49.61,49.66,15100.0,28.9908,29.02,28.9849,29.0141,15100.0
2006-09-29 13:10:00,49.66,49.77,49.65,49.72,22000.0,29.0141,29.0784,29.0083,29.0492,22000.0
2006-09-29 13:20:00,49.71,49.79,49.65,49.71,36800.0,29.0433,29.0901,29.0083,29.0433,36800.0
2006-09-29 13:30:00,49.71,49.97,49.59,49.59,80100.0,29.0433,29.1952,28.9732,28.9732,80100.0
2006-09-29 13:40:00,49.6,49.67,49.57,49.66,26500.0,28.9791,29.02,28.9615,29.0141,26500.0
2006-09-29 13:50:00,49.66,49.77,49.66,49.77,32800.0,29.0141,29.0784,29.0141,29.0784,32800.0
2006-09-29 14:00:00,49.75,49.85,49.75,49.79,43900.0,29.0667,29.1251,29.0667,29.0901,43900.0
2006-09-29 14:10:00,49.8,49.82,49.77,49.77,40100.0,29.0959,29.1076,29.0784,29.0784,40100.0
2006-09-29 14:20:00,49.78,49.86,49.77,49.85,49000.0,29.0842,29.131,29.0784,29.1251,49000.0
2006-09-29 14:30:00,49.86,49.96,49.86,49.89,80400.0,29.131,29.1894,29.131,29.1485,80400.0
2006-09-29 14:40:00,49.9,49.92,49.82,49.85,45800.0,29.1543,29.166,29.1076,29.1251,45800.0
2006-09-29 14:50:00,49.85,49.9,49.72,49.78,67000.0,29.1251,29.1543,29.0492,29.0842,67000.0
2006-09-29 15:00:00,49.78,49.83,49.69,49.7,54200.0,29.0842,29.1135,29.0317,29.0375,54200.0
2006-09-29 15:10:00,49.7,49.8,49.61,49.8,53100.0,29.0375,29.0959,28.9849,29.0959,53100.0
2006-09-29 15:20:00,49.8,49.81,49.61,49.63,42900.0,29.0959,29.1018,28.9849,28.9966,42900.0
2006-09-29 15:30:00,49.63,49.65,49.48,49.6,90000.0,28.9966,29.0083,28.909,28.9791,90000.0
2006-09-29 15:40:00,49.6,49.61,49.41,49.41,105200.0,28.9791,28.9849,28.8681,28.8681,105200.0
2006-09-29 15:50:00,49.4,49.5,49.28,49.48,147700.0,28.8622,28.9206,28.7921,28.909,147700.0
2006-10-02 09:30:00,49.8,49.82,49.2,49.72,104100.0,29.0959,29.1076,28.7454,29.0492,104100.0
2006-10-02 09:40:00,49.7,49.77,49.39,49.66,73700.0,29.0375,29.0784,28.8564,29.0141,73700.0
2006-10-02 09:50:00,49.68,49.72,49.46,49.63,87200.0,29.0258,29.0492,28.8973,28.9966,87200.0
2006-10-02 10:00:00,49.64,49.94,49.47,49.94,99200.0,29.0024,29.1777,28.9031,29.1777,99200.0
2006-10-02 10:10:00,49.95,49.96,49.73,49.79,95800.0,29.1836,29.1894,29.055,29.0901,95800.0
2006-10-02 10:20:00,49.79,49.87,49.53,49.78,143500.0,29.0901,29.1368,28.9382,29.0842,143500.0
2006-10-02 10:30:00,49.78,49.84,49.7,49.74,78900.0,29.0842,29.1193,29.0375,29.0609,78900.0
2006-10-02 10:40:00,49.73,49.84,49.63,49.68,70600.0,29.055,29.1193,28.9966,29.0258,70600.0
2006-10-02 10:50:00,49.69,49.8,49.59,49.77,61200.0,29.0317,29.0959,28.9732,29.0784,61200.0
2006-10-02 11:00:00,49.77,49.8,49.65,49.7,32800.0,29.0784,29.0959,29.0083,29.0375,32800.0
2006-10-02 11:10:00,49.7,49.83,49.69,49.82,40200.0,29.0375,29.1135,29.0317,29.1076,40200.0
2006-10-02 11:20:00,49.84,49.95,49.83,49.92,46900.0,29.1193,29.1836,29.1135,29.166,46900.0
2006-10-02 11:30:00,49.95,50.08,49.93,50.08,77700.0,29.1836,29.2595,29.1719,29.2595,77700.0
2006-10-02 11:40:00,50.06,50.09,49.94,49.97,55700.0,29.2478,29.2654,29.1777,29.1952,55700.0
2006-10-02 11:50:00,49.98,49.98,49.88,49.93,62100.0,29.2011,29.2011,29.1427,29.1719,62100.0
2006-10-02 12:00:00,49.94,50.09,49.93,50.06,57400.0,29.1777,29.2654,29.1719,29.2478,57400.0
2006-10-02 12:10:00,50.06,50.2,50.06,50.19,58900.0,29.2478,29.3296,29.2478,29.3238,58900.0
2006-10-02 12:20:00,50.19,50.23,50.16,50.19,43100.0,29.3238,29.3472,29.3063,29.3238,43100.0
2006-10-02 12:30:00,50.19,50.3,50.18,50.3,45300.0,29.3238,29.3881,29.3179,29.3881,45300.0
2006-10-02 12:40:00,50.3,50.43,50.28,50.4,72400.0,29.3881,29.464,29.3764,29.4465,72400.0
2006-10-02 12:50:00,50.4,50.43,50.38,50.4,102900.0,29.4465,29.464,29.4348,29.4465,102900.0
2006-10-02 13:00:00,50.4,50.5,50.4,50.42,96600.0,29.4465,29.5049,29.4465,29.4582,96600.0
2006-10-02 13:10:00,50.42,50.43,50.3,50.31,63700.0,29.4582,29.464,29.3881,29.3939,63700.0
2006-10-02 13:20:00,50.31,50.36,50.3,50.31,33300.0,29.3939,29.4231,29.3881,29.3939,33300.0
2006-10-02 13:30:00,50.31,50.41,50.3,50.36,54500.0,29.3939,29.4523,29.3881,29.4231,54500.0
2006-10-02 13:40:00,50.38,50.4,50.09,50.11,99900.0,29.4348,29.4465,29.2654,29.277,99900.0
2006-10-02 13:50:00,50.1,50.1,49.78,49.9,132800.0,29.2712,29.2712,29.0842,29.1543,132800.0
2006-10-02 14:00:00,49.9,49.91,49.77,49.85,76300.0,29.1543,29.1602,29.0784,29.1251,76300.0
2006-10-02 14:10:00,49.82,50.01,49.8,49.99,58200.0,29.1076,29.2186,29.0959,29.2069,58200.0
2006-10-02 14:20:00,50.0,50.11,49.97,50.06,73000.0,29.2128,29.277,29.1952,29.2478,73000.0
2006-10-02 14:30:00,50.05,50.05,49.88,49.96,45000.0,29.242,29.242,29.1427,29.1894,45000.0
2006-10-02 14:40:00,49.98,50.16,49.95,50.01,59200.0,29.2011,29.3063,29.1836,29.2186,59200.0
2006-10-02 14:50:00,50.01,50.04,49.89,50.02,112900.0,29.2186,29.2361,29.1485,29.2245,112900.0
2006-10-02 15:00:00,50.02,50.04,49.86,49.9,61300.0,29.2245,29.2361,29.131,29.1543,61300.0
2006-10-02 15:10:00,49.91,50.12,49.91,50.07,57000.0,29.1602,29.2829,29.1602,29.2537,57000.0
2006-10-02 15:20:00,50.07,50.11,49.95,50.07,83000.0,29.2537,29.277,29.1836,29.2537,83000.0
2006-10-02 15:30:00,50.07,50.12,50.01,50.05,120100.0,29.2537,29.2829,29.2186,29.242,120100.0
2006-10-02 15:40:00,50.03,50.04,49.8,49.88,120000.0,29.2303,29.2361,29.0959,29.1427,120000.0
2006-10-02 15:50:00,49.88,50.06,49.88,50.0,89700.0,29.1427,29.2478,29.1427,29.2128,89700.0
2006-10-03 09:30:00,49.03,49.28,48.96,49.0,158300.0,28.646,28.7921,28.6051,28.6285,158300.0
2006-10-03 09:40:00,49.0,49.01,48.54,48.55,157500.0,28.6285,28.6344,28.3598,28.3656,157500.0
2006-10-03 09:50:00,48.54,48.77,48.5,48.76,146700.0,28.3598,28.4941,28.3364,28.4883,146700.0
2006-10-03 10:00:00,48.73,48.93,48.69,48.88,160000.0,28.4708,28.5876,28.4474,28.5584,160000.0
2006-10-03 10:10:00,48.84,48.89,48.64,48.75,115900.0,28.535,28.5643,28.4182,28.4825,115900.0
2006-10-03 10:20:00,48.75,48.92,48.68,48.88,109000.0,28.4825,28.5818,28.4416,28.5584,109000.0
2006-10-03 10:30:00,48.88,49.02,48.85,48.85,55400.0,28.5584,28.6402,28.5409,28.5409,55400.0
2006-10-03 10:40:00,48.85,48.88,48.7,48.7,78600.0,28.5409,28.5584,28.4532,28.4532,78600.0
2006-10-03 10:50:00,48.71,48.72,48.43,48.54,152700.0,28.4591,28.4649,28.2955,28.3598,152700.0
2006-10-03 11:00:00,48.53,48.55,48.26,48.28,153400.0,28.3539,28.3656,28.1962,28.2079,153400.0
2006-10-03 11:10:00,48.28,48.43,48.2,48.36,168500.0,28.2079,28.2955,28.1611,28.2546,168500.0
2006-10-03 11:20:00,48.34,48.4,48.28,48.31,201000.0,28.2429,28.278,28.2079,28.2254,201000.0
2006-10-03 11:30:00,48.32,48.54,48.3,48.49,128400.0,28.2312,28.3598,28.2195,28.3305,128400.0
2006-10-03 11:40:00,48.49,48.58,48.37,48.38,98300.0,28.3305,28.3831,28.2604,28.2663,98300.0
2006-10-03 11:50:00,48.39,48.4,48.24,48.32,107800.0,28.2721,28.278,28.1845,28.2312,107800.0
2006-10-03 12:00:00,48.35,48.75,48.34,48.67,91100.0,28.2488,28.4825,28.2429,28.4357,91100.0
2006-10-03 12:10:00,48.66,48.82,48.65,48.68,78100.0,28.4299,28.5234,28.424,28.4416,78100.0
2006-10-03 12:20:00,48.67,48.71,48.54,48.54,71500.0,28.4357,28.4591,28.3598,28.3598,71500.0
2006-10-03 12:30:00,48.54,48.62,48.5,48.57,80900.0,28.3598,28.4065,28.3364,28.3773,80900.0
2006-10-03 12:40:00,48.56,48.71,48.56,48.64,63600.0,28.3714,28.4591,28.3714,28.4182,63600.0
2006-10-03 12:50:00,48.63,48.75,48.63,48.72,39000.0,28.4123,28.4825,28.4123,28.4649,39000.0
2006-10-03 13:00:00,48.71,48.8,48.63,48.63,76200.0,28.4591,28.5117,28.4123,28.4123,76200.0
2006-10-03 13:10:00,48.63,48.69,48.46,48.46,48600.0,28.4123,28.4474,28.313,28.313,48600.0
2006-10-03 13:20:00,48.49,48.57,48.46,48.47,37100.0,28.3305,28.3773,28.313,28.3189,37100.0
2006-10-03 13:30:00,48.47,48.63,48.44,48.6,62600.0,28.3189,28.4123,28.3013,28.3948,62600.0
2006-10-03 13:40:00,48.6,48.67,48.58,48.6,90000.0,28.3948,28.4357,28.3831,28.3948,90000.0
2006-10-03 13:50:00,48.6,48.7,48.51,48.68,90900.0,28.3948,28.4532,28.3422,28.4416,90900.0
2006-10-03 14:00:00,48.68,48.76,48.58,48.6,74500.0,28.4416,28.4883,28.3831,28.3948,74500.0
2006-10-03 14:10:00,48.61,48.65,48.55,48.63,51700.0,28.4007,28.424,28.3656,28.4123,51700.0
2006-10-03 14:20:00,48.63,48.68,48.5,48.51,69300.0,28.4123,28.4416,28.3364,28.3422,69300.0
2006-10-03 14:30:00,48.54,48.63,48.47,48.59,70900.0,28.3598,28.4123,28.3189,28.389,70900.0
2006-10-03 14:40:00,48.59,48.59,48.39,48.47,102300.0,28.389,28.389,28.2721,28.3189,102300.0
2006-10-03 14:50:00,48.49,48.52,48.37,48.44,93400.0,28.3305,28.3481,28.2604,28.3013,93400.0
2006-10-03 15:00:00,48.44,48.51,48.4,48.42,98800.0,28.3013,28.3422,28.278,28.2897,98800.0
2006-10-03 15:10:00,48.42,48.52,48.41,48.47,58100.0,28.2897,28.3481,28.2838,28.3189,58100.0
2006-10-03 15:20:00,48.48,48.72,48.46,48.68,134900.0,28.3247,28.4649,28.313,28.4416,134900.0
2006-10-03 15:30:00,48.67,48.68,48.5,48.51,101000.0,28.4357,28.4416,28.3364,28.3422,101000.0
2006-10-03 15:40:00,48.51,48.51,48.34,48.48,131600.0,28.3422,28.3422,28.2429,28.3247,131600.0
2006-10-03 15:50:00,48.48,48.48,48.37,48.43,145000.0,28.3247,28.3247,28.2604,28.2955,145000.0
2006-10-04 09:30:00,48.35,49.08,48.3,49.06,142700.0,28.2488,28.6753,28.2195,28.6636,142700.0
2006-10-04 09:40:00,49.04,49.14,48.92,49.05,126000.0,28.6519,28.7103,28.5818,28.6577,126000.0
2006-10-04 09:50:00,49.06,49.09,48.87,48.96,170600.0,28.6636,28.6811,28.5526,28.6051,170600.0
2006-10-04 10:00:00,48.98,48.98,48.55,48.61,190100.0,28.6168,28.6168,28.3656,28.4007,190100.0
2006-10-04 10:10:00,48.56,48.99,48.46,48.88,140900.0,28.3714,28.6227,28.313,28.5584,140900.0
2006-10-04 10:20:00,48.88,49.09,48.8,48.93,70100.0,28.5584,28.6811,28.5117,28.5876,70100.0
2006-10-04 10:30:00,48.94,49.03,48.71,48.71,74500.0,28.5935,28.646,28.4591,28.4591,74500.0
2006-10-04 10:40:00,48.71,48.81,48.3,48.3,120100.0,28.4591,28.5175,28.2195,28.2195,120100.0
2006-10-04 10:50:00,48.31,48.33,47.95,47.95,202300.0,28.2254,28.2371,28.0151,28.0151,202300.0
2006-10-04 11:00:00,47.94,47.95,47.56,47.72,190200.0,28.0092,28.0151,27.7872,27.8807,190200.0
2006-10-04 11:10:00,47.72,47.77,47.5,47.57,197800.0,27.8807,27.9099,27.7521,27.793,197800.0
2006-10-04 11:20:00,47.59,47.87,47.5,47.8,332600.0,27.8047,27.9683,27.7521,27.9274,332600.0
2006-10-04 11:30:00,47.81,48.03,47.78,47.95,174600.0,27.9333,28.0618,27.9157,28.0151,174600.0
2006-10-04 11:40:00,47.95,48.08,47.81,47.83,137200.0,28.0151,28.091,27.9333,27.9449,137200.0
2006-10-04 11:50:00,47.83,47.86,47.68,47.82,86500.0,27.9449,27.9625,27.8573,27.9391,86500.0
2006-10-04 12:00:00,47.82,48.07,47.76,48.01,116400.0,27.9391,28.0852,27.904,28.0501,116400.0
2006-10-04 12:10:00,48.02,48.16,48.0,48.16,92200.0,28.0559,28.1377,28.0443,28.1377,92200.0
2006-10-04 12:20:00,48.15,48.21,47.92,47.92,82400.0,28.1319,28.167,27.9975,27.9975,82400.0
2006-10-04 12:30:00,47.92,47.97,47.85,47.86,56400.0,27.9975,28.0267,27.9566,27.9625,56400.0
2006-10-04 12:40:00,47.85,48.04,47.85,48.0,53600.0,27.9566,28.0676,27.9566,28.0443,53600.0
2006-10-04 12:50:00,47.99,48.0,47.9,47.98,19600.0,28.0384,28.0443,27.9858,28.0326,19600.0
2006-10-04 13:00:00,47.98,48.05,47.89,48.05,117200.0,28.0326,28.0735,27.98,28.0735,117200.0
2006-10-04 13:10:00,48.05,48.13,48.01,48.11,34800.0,28.0735,28.1202,28.0501,28.1085,34800.0
2006-10-04 13:20:00,48.11,48.13,47.95,48.03,48900.0,28.1085,28.1202,28.0151,28.0618,48900.0
2006-10-04 13:30:00,48.07,48.08,47.92,48.01,72600.0,28.0852,28.091,27.9975,28.0501,72600.0
2006-10-04 13:40:00,48.03,48.24,48.03,48.21,64200.0,28.0618,28.1845,28.0618,28.167,64200.0
2006-10-04 13:50:00,48.22,48.3,48.15,48.24,77500.0,28.1728,28.2195,28.1319,28.1845,77500.0
2006-10-04 14:00:00,48.25,48.58,48.25,48.47,58200.0,28.1903,28.3831,28.1903,28.3189,58200.0
2006-10-04 14:10:00,48.5,48.61,48.44,48.54,43800.0,28.3364,28.4007,28.3013,28.3598,43800.0
2006-10-04 14:20:00,48.54,48.69,48.49,48.67,65400.0,28.3598,28.4474,28.3305,28.4357,65400.0
2006-10-04 14:30:00,48.67,48.89,48.65,48.86,120900.0,28.4357,28.5643,28.424,28.5467,120900.0
2006-10-04 14:40:00,48.86,49.0,48.84,48.95,134200.0,28.5467,28.6285,28.535,28.5993,134200.0
2006-10-04 14:50:00,48.96,49.0,48.85,48.97,75500.0,28.6051,28.6285,28.5409,28.611,75500.0
2006-10-04 15:00:00,48.98,48.98,48.84,48.87,84400.0,28.6168,28.6168,28.535,28.5526,84400.0
2006-10-04 15:10:00,48.89,48.92,48.56,48.6,87200.0,28.5643,28.5818,28.3714,28.3948,87200.0
2006-10-04 15:20:00,48.6,48.7,48.54,48.68,123600.0,28.3948,28.4532,28.3598,28.4416,123600.0
2006-10-04 15:30:00,48.68,48.8,48.66,48.72,77000.0,28.4416,28.5117,28.4299,28.4649,77000.0
2006-10-04 15:40:00,48.73,48.83,48.54,48.62,179700.0,28.4708,28.5292,28.3598,28.4065,179700.0
2006-10-04 15:50:00,48.62,48.78,48.6,48.73,249200.0,28.4065,28.5,28.3948,28.4708,249200.0
2006-10-05 09:30:00,49.25,49.98,49.25,49.97,171100.0,28.7746,29.2011,28.7746,29.1952,171100.0
2006-10-05 09:40:00,49.92,50.2,49.7,50.16,209800.0,29.166,29.3296,29.0375,29.3063,209800.0
2006-10-05 09:50:00,50.16,50.22,49.84,50.06,208500.0,29.3063,29.3413,29.1193,29.2478,208500.0
2006-10-05 10:00:00,50.09,50.2,49.71,49.71,153700.0,29.2654,29.3296,29.0433,29.0433,153700.0
2006-10-05 10:10:00,49.72,49.9,49.64,49.88,141100.0,29.0492,29.1543,29.0024,29.1427,141100.0
2006-10-05 10:20:00,49.88,49.98,49.75,49.82,152800.0,29.1427,29.2011,29.0667,29.1076,152800.0
2006-10-05 10:30:00,49.82,50.1,49.73,50.05,178800.0,29.1076,29.2712,29.055,29.242,178800.0
2006-10-05 10:40:00,50.09,50.75,50.0,50.73,263900.0,29.2654,29.651,29.2128,29.6393,263900.0
2006-10-05 10:50:00,50.74,51.22,50.74,51.19,424300.0,29.6451,29.9256,29.6451,29.908,424300.0
2006-10-05 11:00:00,51.18,51.72,51.07,51.49,248700.0,29.9022,30.2177,29.8379,30.0833,248700.0
2006-10-05 11:10:00,51.5,51.89,51.39,51.88,219100.0,30.0892,30.317,30.0249,30.3112,219100.0
2006-10-05 11:20:00,51.88,52.0,51.69,51.7,337800.0,30.3112,30.3813,30.2002,30.206,337800.0
2006-10-05 11:30:00,51.7,51.72,51.43,51.45,225600.0,30.206,30.2177,30.0483,30.0599,225600.0
2006-10-05 11:40:00,51.45,51.55,51.31,51.32,200800.0,30.0599,30.1184,29.9781,29.984,200800.0
2006-10-05 11:50:00,51.3,51.38,51.15,51.23,201000.0,29.9723,30.019,29.8847,29.9314,201000.0
2006-10-05 12:00:00,51.23,51.38,51.04,51.13,115200.0,29.9314,30.019,29.8204,29.873,115200.0
2006-10-05 12:10:00,51.12,51.39,51.12,51.3,106600.0,29.8671,30.0249,29.8671,29.9723,106600.0
2006-10-05 12:20:00,51.3,51.51,51.23,51.51,113200.0,29.9723,30.095,29.9314,30.095,113200.0
2006-10-05 12:30:00,51.51,51.64,51.38,51.41,125900.0,30.095,30.171,30.019,30.0366,125900.0
2006-10-05 12:40:00,51.41,51.51,51.22,51.27,63200.0,30.0366,30.095,29.9256,29.9548,63200.0
2006-10-05 12:50:00,51.27,51.32,51.23,51.28,26000.0,29.9548,29.984,29.9314,29.9606,26000.0
2006-10-05 13:00:00,51.29,51.31,51.15,51.31,76500.0,29.9665,29.9781,29.8847,29.9781,76500.0
2006-10-05 13:10:00,51.31,51.76,51.29,51.68,130800.0,29.9781,30.2411,29.9665,30.1943,130800.0
2006-10-05 13:20:00,51.69,51.91,51.67,51.82,105900.0,30.2002,30.3287,30.1885,30.2761,105900.0
2006-10-05 13:30:00,51.85,51.92,51.78,51.86,94400.0,30.2936,30.3345,30.2527,30.2995,94400.0
2006-10-05 13:40:00,51.86,51.87,51.69,51.71,67500.0,30.2995,30.3053,30.2002,30.2119,67500.0
2006-10-05 13:50:00,51.71,51.99,51.67,51.9,108100.0,30.2119,30.3754,30.1885,30.3229,108100.0
2006-10-05 14:00:00,51.92,51.94,51.73,51.81,68800.0,30.3345,30.3462,30.2235,30.2703,68800.0
2006-10-05 14:10:00,51.81,51.83,51.57,51.6,85900.0,30.2703,30.282,30.1301,30.1476,85900.0
2006-10-05 14:20:00,51.6,51.61,51.45,51.5,101600.0,30.1476,30.1534,30.0599,30.0892,101600.0
2006-10-05 14:30:00,51.51,51.72,51.5,51.7,78700.0,30.095,30.2177,30.0892,30.206,78700.0
2006-10-05 14:40:00,51.7,51.7,51.63,51.67,72200.0,30.206,30.206,30.1651,30.1885,72200.0
2006-10-05 14:50:00,51.68,51.91,51.55,51.59,203300.0,30.1943,30.3287,30.1184,30.1417,203300.0
2006-10-05 15:00:00,51.58,52.05,51.45,52.04,271500.0,30.1359,30.4105,30.0599,30.4047,271500.0
2006-10-05 15:10:00,52.04,52.55,52.0,52.15,448500.0,30.4047,30.7026,30.3813,30.4689,448500.0
2006-10-05 15:20:00,52.15,52.32,52.09,52.1,167800.0,30.4689,30.5682,30.4339,30.4397,167800.0
2006-10-05 15:30:00,52.09,52.14,51.76,51.79,147600.0,30.4339,30.4631,30.2411,30.2586,147600.0
2006-10-05 15:40:00,51.79,51.89,51.69,51.79,210400.0,30.2586,30.317,30.2002,30.2586,210400.0
2006-10-05 15:50:00,51.78,51.94,51.76,51.94,303200.0,30.2527,30.3462,30.2411,30.3462,303200.0
2006-10-06 09:30:00,50.55,51.49,50.29,50.91,258800.0,29.5341,30.0833,29.3822,29.7444,258800.0
2006-10-06 09:40:00,50.92,50.92,50.47,50.48,228100.0,29.7503,29.7503,29.4874,29.4932,228100.0
2006-10-06 09:50:00,50.51,50.7,50.32,50.68,273600.0,29.5107,29.6218,29.3997,29.6101,273600.0
2006-10-06 10:00:00,50.69,50.7,50.5,50.57,160600.0,29.6159,29.6218,29.5049,29.5458,160600.0
2006-10-06 10:10:00,50.57,50.79,50.51,50.62,187500.0,29.5458,29.6743,29.5107,29.575,187500.0
2006-10-06 10:20:00,50.63,50.79,50.57,50.77,198800.0,29.5809,29.6743,29.5458,29.6627,198800.0
2006-10-06 10:30:00,50.75,51.23,50.75,51.18,323800.0,29.651,29.9314,29.651,29.9022,323800.0
2006-10-06 10:40:00,51.18,51.42,51.01,51.13,265100.0,29.9022,30.0424,29.8029,29.873,265100.0
2006-10-06 10:50:00,51.13,51.27,51.12,51.26,233400.0,29.873,29.9548,29.8671,29.9489,233400.0
2006-10-06 11:00:00,51.25,51.34,51.11,51.16,145500.0,29.9431,29.9957,29.8613,29.8905,145500.0
2006-10-06 11:10:00,51.16,51.58,51.14,51.55,178200.0,29.8905,30.1359,29.8788,30.1184,178200.0
2006-10-06 11:20:00,51.55,51.69,51.44,51.45,208100.0,30.1184,30.2002,30.0541,30.0599,208100.0
2006-10-06 11:30:00,51.44,51.47,51.4,51.43,102900.0,30.0541,30.0716,30.0307,30.0483,102900.0
2006-10-06 11:40:00,51.44,51.51,51.26,51.26,113100.0,30.0541,30.095,29.9489,29.9489,113100.0
2006-10-06 11:50:00,51.26,51.39,51.26,51.36,90500.0,29.9489,30.0249,29.9489,30.0074,90500.0
2006-10-06 12:00:00,51.36,51.37,51.04,51.04,74800.0,30.0074,30.0132,29.8204,29.8204,74800.0
2006-10-06 12:10:00,51.06,51.24,51.04,51.22,95900.0,29.8321,29.9373,29.8204,29.9256,95900.0
2006-10-06 12:20:00,51.22,51.29,51.17,51.19,100100.0,29.9256,29.9665,29.8964,29.908,100100.0
2006-10-06 12:30:00,51.17,51.28,51.13,51.2,76700.0,29.8964,29.9606,29.873,29.9139,76700.0
2006-10-06 12:40:00,51.18,51.31,51.15,51.21,54600.0,29.9022,29.9781,29.8847,29.9197,54600.0
2006-10-06 12:50:00,51.2,51.47,51.2,51.38,65700.0,29.9139,30.0716,29.9139,30.019,65700.0
2006-10-06 13:00:00,51.38,51.39,51.17,51.25,51800.0,30.019,30.0249,29.8964,29.9431,51800.0
2006-10-06 13:10:00,51.25,51.3,51.19,51.25,52300.0,29.9431,29.9723,29.908,29.9431,52300.0
2006-10-06 13:20:00,51.25,51.34,51.25,51.33,66300.0,29.9431,29.9957,29.9431,29.9898,66300.0
2006-10-06 13:30:00,51.33,51.34,51.22,51.29,57500.0,29.9898,29.9957,29.9256,29.9665,57500.0
2006-10-06 13:40:00,51.29,51.29,51.16,51.16,56000.0,29.9665,29.9665,29.8905,29.8905,56000.0
2006-10-06 13:50:00,51.16,51.21,51.1,51.2,67100.0,29.8905,29.9197,29.8555,29.9139,67100.0
2006-10-06 14:00:00,51.2,51.31,51.2,51.27,85000.0,29.9139,29.9781,29.9139,29.9548,85000.0
2006-10-06 14:10:00,51.27,51.32,51.22,51.24,89300.0,29.9548,29.984,29.9256,29.9373,89300.0
2006-10-06 14:20:00,51.25,51.31,51.18,51.18,87000.0,29.9431,29.9781,29.9022,29.9022,87000.0
2006-10-06 14:30:00,51.18,51.35,51.17,51.31,127300.0,29.9022,30.0015,29.8964,29.9781,127300.0
2006-10-06 14:40:00,51.31,51.38,51.27,51.3,76300.0,29.9781,30.019,29.9548,29.9723,76300.0
2006-10-06 14:50:00,51.3,51.49,51.3,51.32,108900.0,29.9723,30.0833,29.9723,29.984,108900.0
2006-10-06 15:00:00,51.31,51.31,51.19,51.19,94200.0,29.9781,29.9781,29.908,29.908,94200.0
2006-10-06 15:10:00,51.21,51.22,51.0,51.17,123100.0,29.9197,29.9256,29.797,29.8964,123100.0
2006-10-06 15:20:00,51.17,51.24,51.05,51.09,85100.0,29.8964,29.9373,29.8262,29.8496,85100.0
2006-10-06 15:30:00,51.09,51.14,51.04,51.14,107700.0,29.8496,29.8788,29.8204,29.8788,107700.0
2006-10-06 15:40:00,51.14,51.14,50.96,51.09,145800.0,29.8788,29.8788,29.7737,29.8496,145800.0
2006-10-06 15:50:00,51.08,51.2,51.05,51.13,166300.0,29.8438,29.9139,29.8262,29.873,166300.0
2006-10-09 09:30:00,51.95,51.97,51.64,51.89,150800.0,30.3521,30.3638,30.171,30.317,150800.0
2006-10-09 09:40:00,51.9,52.13,51.87,51.93,131200.0,30.3229,30.4572,30.3053,30.3404,131200.0
2006-10-09 09:50:00,51.94,51.97,51.75,51.82,111400.0,30.3462,30.3638,30.2352,30.2761,111400.0
2006-10-09 10:00:00,51.86,52.39,51.77,52.28,180500.0,30.2995,30.6091,30.2469,30.5449,180500.0
2006-10-09 10:10:00,52.28,52.99,52.2,52.98,343800.0,30.5449,30.9597,30.4981,30.9539,343800.0
2006-10-09 10:20:00,52.99,53.22,52.92,53.06,246900.0,30.9597,31.0941,30.9188,31.0006,246900.0
2006-10-09 10:30:00,53.1,53.35,53.01,53.35,217700.0,31.024,31.17,30.9714,31.17,217700.0
2006-10-09 10:40:00,53.35,53.82,53.34,53.77,233200.0,31.17,31.4446,31.1642,31.4154,233200.0
2006-10-09 10:50:00,53.77,53.99,53.4,53.67,232700.0,31.4154,31.544,31.1992,31.357,232700.0
2006-10-09 11:00:00,53.65,54.26,53.6,54.0,335900.0,31.3453,31.7017,31.3161,31.5498,335900.0
2006-10-09 11:10:00,53.99,54.1,53.57,53.6,164200.0,31.544,31.6082,31.2986,31.3161,164200.0
2006-10-09 11:20:00,53.62,53.79,53.59,53.72,127900.0,31.3278,31.4271,31.3103,31.3862,127900.0
2006-10-09 11:30:00,53.72,53.85,53.67,53.85,134900.0,31.3862,31.4622,31.357,31.4622,134900.0
2006-10-09 11:40:00,53.84,54.21,53.82,54.18,134600.0,31.4563,31.6725,31.4446,31.655,134600.0
2006-10-09 11:50:00,54.18,54.27,54.0,54.26,133700.0,31.655,31.7075,31.5498,31.7017,133700.0
2006-10-09 12:00:00,54.26,54.26,54.07,54.13,114000.0,31.7017,31.7017,31.5907,31.6257,114000.0
2006-10-09 12:10:00,54.14,54.2,53.66,53.68,115700.0,31.6316,31.6666,31.3511,31.3628,115700.0
2006-10-09 12:20:00,53.67,53.71,53.53,53.53,69400.0,31.357,31.3804,31.2752,31.2752,69400.0
2006-10-09 12:30:00,53.53,53.72,53.52,53.69,85000.0,31.2752,31.3862,31.2694,31.3687,85000.0
2006-10-09 12:40:00,53.69,53.74,53.65,53.7,57000.0,31.3687,31.3979,31.3453,31.3745,57000.0
2006-10-09 12:50:00,53.69,54.0,53.68,53.99,90400.0,31.3687,31.5498,31.3628,31.544,90400.0
2006-10-09 13:00:00,54.0,54.05,53.86,53.89,70400.0,31.5498,31.579,31.468,31.4855,70400.0
2006-10-09 13:10:00,53.9,54.08,53.8,54.06,63300.0,31.4914,31.5965,31.4329,31.5849,63300.0
2006-10-09 13:20:00,54.06,54.15,53.89,54.1,73600.0,31.5849,31.6374,31.4855,31.6082,73600.0
2006-10-09 13:30:00,54.07,54.15,53.9,53.91,64500.0,31.5907,31.6374,31.4914,31.4972,64500.0
2006-10-09 13:40:00,53.92,53.92,53.75,53.75,61200.0,31.5031,31.5031,31.4037,31.4037,61200.0
2006-10-09 13:50:00,53.75,53.8,53.34,53.37,91000.0,31.4037,31.4329,31.1642,31.1817,91000.0
2006-10-09 14:00:00,53.34,53.37,53.11,53.22,278100.0,31.1642,31.1817,31.0298,31.0941,278100.0
2006-10-09 14:10:00,53.23,53.32,53.16,53.2,208400.0,31.0999,31.1525,31.059,31.0824,208400.0
2006-10-09 14:20:00,53.2,53.23,53.06,53.12,133500.0,31.0824,31.0999,31.0006,31.0357,133500.0
2006-10-09 14:30:00,53.12,53.14,52.78,52.79,150400.0,31.0357,31.0473,30.837,30.8428,150400.0
2006-10-09 14:40:00,52.78,53.07,52.78,53.01,129200.0,30.837,31.0064,30.837,30.9714,129200.0
2006-10-09 14:50:00,53.01,53.05,52.9,52.9,95500.0,30.9714,30.9948,30.9071,30.9071,95500.0
2006-10-09 15:00:00,52.9,52.92,52.64,52.65,165100.0,30.9071,30.9188,30.7552,30.7611,165100.0
2006-10-09 15:10:00,52.65,52.81,52.52,52.78,160100.0,30.7611,30.8545,30.6851,30.837,160100.0
2006-10-09 15:20:00,52.78,52.8,52.53,52.72,176500.0,30.837,30.8487,30.6909,30.8019,176500.0
2006-10-09 15:30:00,52.72,52.75,52.54,52.57,223500.0,30.8019,30.8195,30.6968,30.7143,223500.0
2006-10-09 15:40:00,52.57,52.75,52.35,52.72,319300.0,30.7143,30.8195,30.5858,30.8019,319300.0
2006-10-09 15:50:00,52.72,52.79,52.59,52.7,311600.0,30.8019,30.8428,30.726,30.7903,311600.0
2006-10-10 09:30:00,52.0,52.57,52.0,52.4,177700.0,30.3813,30.7143,30.3813,30.615,177700.0
2006-10-10 09:40:00,52.4,52.68,52.2,52.25,147500.0,30.615,30.7786,30.4981,30.5273,147500.0
2006-10-10 09:50:00,52.25,52.4,52.2,52.23,173700.0,30.5273,30.615,30.4981,30.5157,173700.0
2006-10-10 10:00:00,52.23,52.48,52.2,52.34,100200.0,30.5157,30.6617,30.4981,30.5799,100200.0
2006-10-10 10:10:00,52.34,52.57,52.3,52.52,83400.0,30.5799,30.7143,30.5566,30.6851,83400.0
2006-10-10 10:20:00,52.52,52.79,52.45,52.51,176900.0,30.6851,30.8428,30.6442,30.6793,176900.0
2006-10-10 10:30:00,52.51,52.58,52.3,52.54,166400.0,30.6793,30.7202,30.5566,30.6968,166400.0
2006-10-10 10:40:00,52.54,52.6,52.45,52.5,117500.0,30.6968,30.7318,30.6442,30.6734,117500.0
2006-10-10 10:50:00,52.51,52.76,52.51,52.67,241000.0,30.6793,30.8253,30.6793,30.7727,241000.0
2006-10-10 11:00:00,52.66,52.81,52.6,52.76,169100.0,30.7669,30.8545,30.7318,30.8253,169100.0
2006-10-10 11:10:00,52.75,53.07,52.66,53.05,114800.0,30.8195,31.0064,30.7669,30.9948,114800.0
2006-10-10 11:20:00,53.05,53.06,52.85,52.89,173600.0,30.9948,31.0006,30.8779,30.9013,173600.0
2006-10-10 11:30:00,52.89,52.96,52.73,52.74,129200.0,30.9013,30.9422,30.8078,30.8136,129200.0
2006-10-10 11:40:00,52.75,52.89,52.75,52.76,82700.0,30.8195,30.9013,30.8195,30.8253,82700.0
2006-10-10 11:50:00,52.76,52.87,52.72,52.81,83100.0,30.8253,30.8896,30.8019,30.8545,83100.0
2006-10-10 12:00:00,52.82,52.9,52.82,52.88,142900.0,30.8604,30.9071,30.8604,30.8954,142900.0
2006-10-10 12:10:00,52.88,52.92,52.76,52.85,95900.0,30.8954,30.9188,30.8253,30.8779,95900.0
2006-10-10 12:20:00,52.85,52.89,52.72,52.77,59300.0,30.8779,30.9013,30.8019,30.8312,59300.0
2006-10-10 12:30:00,52.77,52.83,52.73,52.8,56100.0,30.8312,30.8662,30.8078,30.8487,56100.0
2006-10-10 12:40:00,52.79,52.8,52.69,52.75,94900.0,30.8428,30.8487,30.7844,30.8195,94900.0
2006-10-10 12:50:00,52.75,52.85,52.7,52.84,104200.0,30.8195,30.8779,30.7903,30.8721,104200.0
2006-10-10 13:00:00,52.84,52.92,52.74,52.92,145200.0,30.8721,30.9188,30.8136,30.9188,145200.0
2006-10-10 13:10:00,52.93,52.99,52.81,52.84,112700.0,30.9246,30.9597,30.8545,30.8721,112700.0
2006-10-10 13:20:00,52.84,52.88,52.8,52.84,45600.0,30.8721,30.8954,30.8487,30.8721,45600.0
2006-10-10 13:30:00,52.84,52.92,52.78,52.78,77600.0,30.8721,30.9188,30.837,30.837,77600.0
2006-10-10 13:40:00,52.79,52.87,52.69,52.79,60800.0,30.8428,30.8896,30.7844,30.8428,60800.0
2006-10-10 13:50:00,52.8,52.8,52.7,52.73,79500.0,30.8487,30.8487,30.7903,30.8078,79500.0
2006-10-10 14:00:00,52.74,52.84,52.68,52.84,34500.0,30.8136,30.8721,30.7786,30.8721,34500.0
2006-10-10 14:10:00,52.84,52.95,52.83,52.95,91600.0,30.8721,30.9363,30.8662,30.9363,91600.0
2006-10-10 14:20:00,52.95,52.98,52.81,52.87,92300.0,30.9363,30.9539,30.8545,30.8896,92300.0
2006-10-10 14:30:00,52.88,52.96,52.81,52.86,59600.0,30.8954,30.9422,30.8545,30.8837,59600.0
2006-10-10 14:40:00,52.85,53.02,52.81,53.0,120600.0,30.8779,30.9772,30.8545,30.9655,120600.0
2006-10-10 14:50:00,52.99,53.03,52.92,53.0,92700.0,30.9597,30.9831,30.9188,30.9655,92700.0
2006-10-10 15:00:00,53.01,53.08,52.95,53.01,167500.0,30.9714,31.0123,30.9363,30.9714,167500.0
2006-10-10 15:10:00,53.02,53.09,52.95,53.05,93900.0,30.9772,31.0181,30.9363,30.9948,93900.0
2006-10-10 15:20:00,53.05,53.05,52.99,53.01,71700.0,30.9948,30.9948,30.9597,30.9714,71700.0
2006-10-10 15:30:00,53.01,53.02,52.91,53.01,97400.0,30.9714,30.9772,30.913,30.9714,97400.0
2006-10-10 15:40:00,53.01,53.09,53.0,53.06,107000.0,30.9714,31.0181,30.9655,31.0006,107000.0
2006-10-10 15:50:00,53.06,53.18,53.05,53.13,136300.0,31.0006,31.0707,30.9948,31.0415,136300.0
2006-10-11 09:30:00,52.8,52.8,52.16,52.3,196500.0,30.8487,30.8487,30.4748,30.5566,196500.0
2006-10-11 09:40:00,52.3,53.0,52.24,52.92,241500.0,30.5566,30.9655,30.5215,30.9188,241500.0
2006-10-11 09:50:00,52.91,53.3,52.83,53.27,273400.0,30.913,31.1408,30.8662,31.1233,273400.0
2006-10-11 10:00:00,53.24,53.3,52.46,52.57,188600.0,31.1058,31.1408,30.65,30.7143,188600.0
2006-10-11 10:10:00,52.6,52.72,52.42,52.57,129900.0,30.7318,30.8019,30.6267,30.7143,129900.0
2006-10-11 10:20:00,52.57,52.75,52.4,52.53,111200.0,30.7143,30.8195,30.615,30.6909,111200.0
2006-10-11 10:30:00,52.54,52.74,52.41,52.48,94500.0,30.6968,30.8136,30.6208,30.6617,94500.0
2006-10-11 10:40:00,52.48,52.75,52.47,52.75,99600.0,30.6617,30.8195,30.6559,30.8195,99600.0
2006-10-11 10:50:00,52.75,52.78,52.58,52.64,67600.0,30.8195,30.837,30.7202,30.7552,67600.0
2006-10-11 11:00:00,52.65,52.67,52.4,52.42,102600.0,30.7611,30.7727,30.615,30.6267,102600.0
2006-10-11 11:10:00,52.42,52.62,52.33,52.56,64900.0,30.6267,30.7435,30.5741,30.7085,64900.0
2006-10-11 11:20:00,52.59,52.59,52.5,52.54,98500.0,30.726,30.726,30.6734,30.6968,98500.0
2006-10-11 11:30:00,52.54,52.66,52.5,52.65,86100.0,30.6968,30.7669,30.6734,30.7611,86100.0
2006-10-11 11:40:00,52.65,52.75,52.57,52.7,76700.0,30.7611,30.8195,30.7143,30.7903,76700.0
2006-10-11 11:50:00,52.71,52.86,52.71,52.83,59000.0,30.7961,30.8837,30.7961,30.8662,59000.0
2006-10-11 12:00:00,52.85,53.01,52.8,52.88,115100.0,30.8779,30.9714,30.8487,30.8954,115100.0
2006-10-11 12:10:00,52.88,53.02,52.84,52.86,57600.0,30.8954,30.9772,30.8721,30.8837,57600.0
2006-10-11 12:20:00,52.88,53.05,52.87,52.97,70400.0,30.8954,30.9948,30.8896,30.948,70400.0
2006-10-11 12:30:00,52.97,53.05,52.94,53.01,61600.0,30.948,30.9948,30.9305,30.9714,61600.0
2006-10-11 12:40:00,53.02,53.05,52.93,53.02,46700.0,30.9772,30.9948,30.9246,30.9772,46700.0
2006-10-11 12:50:00,53.01,53.01,52.75,52.77,44800.0,30.9714,30.9714,30.8195,30.8312,44800.0
2006-10-11 13:00:00,52.76,53.27,52.76,53.26,84700.0,30.8253,31.1233,30.8253,31.1174,84700.0
2006-10-11 13:10:00,53.23,53.28,53.05,53.24,126300.0,31.0999,31.1291,30.9948,31.1058,126300.0
2006-10-11 13:20:00,53.23,53.45,53.2,53.44,100800.0,31.0999,31.2285,31.0824,31.2226,100800.0
2006-10-11 13:30:00,53.44,53.44,53.13,53.14,81700.0,31.2226,31.2226,31.0415,31.0473,81700.0
2006-10-11 13:40:00,53.16,53.26,53.11,53.11,43400.0,31.059,31.1174,31.0298,31.0298,43400.0
2006-10-11 13:50:00,53.11,53.13,52.93,52.95,76300.0,31.0298,31.0415,30.9246,30.9363,76300.0
2006-10-11 14:00:00,52.95,53.18,52.9,53.18,111700.0,30.9363,31.0707,30.9071,31.0707,111700.0
2006-10-11 14:10:00,53.17,53.34,53.1,53.14,159200.0,31.0649,31.1642,31.024,31.0473,159200.0
2006-10-11 14:20:00,53.13,53.22,52.61,52.71,141200.0,31.0415,31.0941,30.7377,30.7961,141200.0
2006-10-11 14:30:00,52.7,52.78,52.49,52.59,78600.0,30.7903,30.837,30.6676,30.726,78600.0
2006-10-11 14:40:00,52.6,52.72,52.43,52.7,66900.0,30.7318,30.8019,30.6325,30.7903,66900.0
2006-10-11 14:50:00,52.7,52.74,52.36,52.59,120200.0,30.7903,30.8136,30.5916,30.726,120200.0
2006-10-11 15:00:00,52.61,52.73,52.39,52.45,93100.0,30.7377,30.8078,30.6091,30.6442,93100.0
2006-10-11 15:10:00,52.45,52.7,52.37,52.7,107000.0,30.6442,30.7903,30.5975,30.7903,107000.0
2006-10-11 15:20:00,52.7,52.78,52.39,52.52,92900.0,30.7903,30.837,30.6091,30.6851,92900.0
2006-10-11 15:30:00,52.55,52.73,52.51,52.52,58500.0,30.7026,30.8078,30.6793,30.6851,58500.0
2006-10-11 15:40:00,52.54,52.67,52.5,52.51,67300.0,30.6968,30.7727,30.6734,30.6793,67300.0
2006-10-11 15:50:00,52.5,52.55,52.38,52.53,310600.0,30.6734,30.7026,30.6033,30.6909,310600.0
2006-10-12 09:30:00,52.58,53.17,52.57,53.02,138200.0,30.7202,31.0649,30.7143,30.9772,138200.0
2006-10-12 09:40:00,53.01,53.02,52.62,52.84,157000.0,30.9714,30.9772,30.7435,30.8721,157000.0
2006-10-12 09:50:00,52.84,52.89,52.6,52.72,113800.0,30.8721,30.9013,30.7318,30.8019,113800.0
2006-10-12 10:00:00,52.72,52.8,52.59,52.63,142600.0,30.8019,30.8487,30.726,30.7494,142600.0
2006-10-12 10:10:00,52.62,53.05,52.6,52.8,159500.0,30.7435,30.9948,30.7318,30.8487,159500.0
2006-10-12 10:20:00,52.75,52.93,52.75,52.9,83000.0,30.8195,30.9246,30.8195,30.9071,83000.0
2006-10-12 10:30:00,52.91,53.04,52.81,52.84,137700.0,30.913,30.9889,30.8545,30.8721,137700.0
2006-10-12 10:40:00,52.85,52.96,52.81,52.92,117100.0,30.8779,30.9422,30.8545,30.9188,117100.0
2006-10-12 10:50:00,52.96,53.25,52.96,53.07,65600.0,30.9422,31.1116,30.9422,31.0064,65600.0
2006-10-12 11:00:00,53.07,53.25,53.02,53.17,54200.0,31.0064,31.1116,30.9772,31.0649,54200.0
2006-10-12 11:10:00,53.17,53.26,53.11,53.17,89200.0,31.0649,31.1174,31.0298,31.0649,89200.0
2006-10-12 11:20:00,53.17,53.36,53.12,53.15,110200.0,31.0649,31.1759,31.0357,31.0532,110200.0
2006-10-12 11:30:00,53.13,53.2,53.1,53.16,125300.0,31.0415,31.0824,31.024,31.059,125300.0
2006-10-12 11:40:00,53.19,53.39,53.19,53.35,91600.0,31.0765,31.1934,31.0765,31.17,91600.0
2006-10-12 11:50:00,53.35,53.42,53.32,53.38,69500.0,31.17,31.2109,31.1525,31.1876,69500.0
2006-10-12 12:00:00,53.38,53.4,53.27,53.33,48900.0,31.1876,31.1992,31.1233,31.1583,48900.0
2006-10-12 12:10:00,53.32,53.33,53.1,53.12,51800.0,31.1525,31.1583,31.024,31.0357,51800.0
2006-10-12 12:20:00,53.09,53.28,53.02,53.24,42100.0,31.0181,31.1291,30.9772,31.1058,42100.0
2006-10-12 12:30:00,53.24,53.31,53.2,53.3,37100.0,31.1058,31.1467,31.0824,31.1408,37100.0
2006-10-12 12:40:00,53.29,53.43,53.29,53.41,39400.0,31.135,31.2168,31.135,31.2051,39400.0
2006-10-12 12:50:00,53.41,53.51,53.41,53.5,41200.0,31.2051,31.2635,31.2051,31.2577,41200.0
2006-10-12 13:00:00,53.48,53.5,53.37,53.39,26400.0,31.246,31.2577,31.1817,31.1934,26400.0
2006-10-12 13:10:00,53.4,53.41,53.25,53.25,50200.0,31.1992,31.2051,31.1116,31.1116,50200.0
2006-10-12 13:20:00,53.26,53.35,53.24,53.35,33100.0,31.1174,31.17,31.1058,31.17,33100.0
2006-10-12 13:30:00,53.35,53.38,53.21,53.21,39300.0,31.17,31.1876,31.0882,31.0882,39300.0
2006-10-12 13:40:00,53.21,53.37,53.19,53.29,38100.0,31.0882,31.1817,31.0765,31.135,38100.0
2006-10-12 13:50:00,53.29,53.4,53.28,53.34,45000.0,31.135,31.1992,31.1291,31.1642,45000.0
2006-10-12 14:00:00,53.37,53.51,53.31,53.51,96300.0,31.1817,31.2635,31.1467,31.2635,96300.0
2006-10-12 14:10:00,53.51,53.57,53.41,53.47,79400.0,31.2635,31.2986,31.2051,31.2401,79400.0
2006-10-12 14:20:00,53.46,53.63,53.46,53.6,101500.0,31.2343,31.3336,31.2343,31.3161,101500.0
2006-10-12 14:30:00,53.6,53.86,53.54,53.78,134300.0,31.3161,31.468,31.281,31.4213,134300.0
2006-10-12 14:40:00,53.78,53.83,53.67,53.72,71600.0,31.4213,31.4505,31.357,31.3862,71600.0
2006-10-12 14:50:00,53.73,53.85,53.69,53.79,55700.0,31.392,31.4622,31.3687,31.4271,55700.0
2006-10-12 15:00:00,53.79,53.79,53.68,53.7,67400.0,31.4271,31.4271,31.3628,31.3745,67400.0
2006-10-12 15:10:00,53.7,53.79,53.66,53.77,89100.0,31.3745,31.4271,31.3511,31.4154,89100.0
2006-10-12 15:20:00,53.77,53.88,53.73,53.87,122400.0,31.4154,31.4797,31.392,31.4738,122400.0
2006-10-12 15:30:00,53.87,53.93,53.83,53.92,189600.0,31.4738,31.5089,31.4505,31.5031,189600.0
2006-10-12 15:40:00,53.92,53.97,53.9,53.94,167000.0,31.5031,31.5323,31.4914,31.5147,167000.0
2006-10-12 15:50:00,53.94,54.11,53.92,54.06,240200.0,31.5147,31.6141,31.5031,31.5849,240200.0
2006-10-13 09:30:00,53.46,53.91,53.41,53.91,125200.0,31.2343,31.4972,31.2051,31.4972,125200.0
2006-10-13 09:40:00,53.93,54.45,53.88,54.44,151400.0,31.5089,31.8127,31.4797,31.8069,151400.0
2006-10-13 09:50:00,54.45,54.52,54.25,54.43,100800.0,31.8127,31.8536,31.6959,31.801,100800.0
2006-10-13 10:00:00,54.43,54.66,54.11,54.29,74800.0,31.801,31.9354,31.6141,31.7192,74800.0
2006-10-13 10:10:00,54.31,54.63,54.29,54.6,90000.0,31.7309,31.9179,31.7192,31.9003,90000.0
2006-10-13 10:20:00,54.58,54.73,54.56,54.69,188800.0,31.8887,31.9763,31.877,31.9529,188800.0
2006-10-13 10:30:00,54.67,54.88,54.67,54.87,111100.0,31.9412,32.0639,31.9412,32.0581,111100.0
2006-10-13 10:40:00,54.87,55.24,54.86,55.2,240200.0,32.0581,32.2743,32.0523,32.2509,240200.0
2006-10-13 10:50:00,55.2,55.53,55.2,55.53,238900.0,32.2509,32.4437,32.2509,32.4437,238900.0
2006-10-13 11:00:00,55.53,56.1,55.5,56.1,324200.0,32.4437,32.7767,32.4262,32.7767,324200.0
2006-10-13 11:10:00,56.1,56.23,55.65,55.65,348000.0,32.7767,32.8527,32.5138,32.5138,348000.0
2006-10-13 11:20:00,55.64,55.7,55.28,55.28,208200.0,32.508,32.543,32.2976,32.2976,208200.0
2006-10-13 11:30:00,55.31,55.6,55.25,55.39,113200.0,32.3152,32.4846,32.2801,32.3619,113200.0
2006-10-13 11:40:00,55.39,55.58,55.38,55.48,98100.0,32.3619,32.4729,32.3561,32.4145,98100.0
2006-10-13 11:50:00,55.5,55.65,55.5,55.5,101800.0,32.4262,32.5138,32.4262,32.4262,101800.0
2006-10-13 12:00:00,55.5,55.6,55.44,55.6,65400.0,32.4262,32.4846,32.3911,32.4846,65400.0
2006-10-13 12:10:00,55.59,55.68,55.38,55.4,139400.0,32.4788,32.5313,32.3561,32.3678,139400.0
2006-10-13 12:20:00,55.38,55.43,54.95,55.08,244500.0,32.3561,32.3853,32.1048,32.1808,244500.0
2006-10-13 12:30:00,55.19,55.31,55.13,55.26,116500.0,32.2451,32.3152,32.21,32.286,116500.0
2006-10-13 12:40:00,55.25,55.26,55.12,55.24,41700.0,32.2801,32.286,32.2042,32.2743,41700.0
2006-10-13 12:50:00,55.25,55.36,55.21,55.31,66400.0,32.2801,32.3444,32.2567,32.3152,66400.0
2006-10-13 13:00:00,55.34,55.4,55.16,55.24,55200.0,32.3327,32.3678,32.2275,32.2743,55200.0
2006-10-13 13:10:00,55.25,55.29,55.18,55.28,58600.0,32.2801,32.3035,32.2392,32.2976,58600.0
2006-10-13 13:20:00,55.29,55.36,55.2,55.32,77900.0,32.3035,32.3444,32.2509,32.321,77900.0
2006-10-13 13:30:00,55.31,55.44,55.26,55.4,87500.0,32.3152,32.3911,32.286,32.3678,87500.0
2006-10-13 13:40:00,55.4,55.74,55.25,55.6,229500.0,32.3678,32.5664,32.2801,32.4846,229500.0
2006-10-13 13:50:00,55.59,55.62,55.45,55.52,129600.0,32.4788,32.4963,32.397,32.4379,129600.0
2006-10-13 14:00:00,55.53,55.54,55.31,55.34,81700.0,32.4437,32.4496,32.3152,32.3327,81700.0
2006-10-13 14:10:00,55.34,55.35,55.2,55.22,59400.0,32.3327,32.3385,32.2509,32.2626,59400.0
2006-10-13 14:20:00,55.22,55.31,55.22,55.25,58700.0,32.2626,32.3152,32.2626,32.2801,58700.0
2006-10-13 14:30:00,55.25,55.28,55.13,55.16,79600.0,32.2801,32.2976,32.21,32.2275,79600.0
2006-10-13 14:40:00,55.14,55.17,55.0,55.13,81600.0,32.2158,32.2334,32.1341,32.21,81600.0
2006-10-13 14:50:00,55.11,55.11,54.94,54.98,121400.0,32.1983,32.1983,32.099,32.1224,121400.0
2006-10-13 15:00:00,54.98,55.01,54.87,54.93,130500.0,32.1224,32.1399,32.0581,32.0932,130500.0
2006-10-13 15:10:00,54.94,55.0,54.52,54.61,201300.0,32.099,32.1341,31.8536,31.9062,201300.0
2006-10-13 15:20:00,54.61,54.92,54.52,54.83,236400.0,31.9062,32.0873,31.8536,32.0347,236400.0
2006-10-13 15:30:00,54.83,54.9,54.71,54.8,97700.0,32.0347,32.0756,31.9646,32.0172,97700.0
2006-10-13 15:40:00,54.79,54.8,54.66,54.74,86300.0,32.0114,32.0172,31.9354,31.9821,86300.0
2006-10-13 15:50:00,54.75,54.85,54.65,54.74,165700.0,31.988,32.0464,31.9296,31.9821,165700.0
2006-10-16 09:30:00,55.2,55.95,55.14,55.94,208800.0,32.2509,32.6891,32.2158,32.6833,208800.0
2006-10-16 09:40:00,55.95,56.28,55.75,56.18,183700.0,32.6891,32.8819,32.5722,32.8235,183700.0
2006-10-16 09:50:00,56.15,56.28,56.04,56.2,200900.0,32.8059,32.8819,32.7417,32.8352,200900.0
2006-10-16 10:00:00,56.21,56.45,56.2,56.24,221100.0,32.841,32.9812,32.8352,32.8585,221100.0
2006-10-16 10:10:00,56.24,56.57,56.15,56.42,172700.0,32.8585,33.0513,32.8059,32.9637,172700.0
2006-10-16 10:20:00,56.45,56.5,56.14,56.22,122900.0,32.9812,33.0104,32.8001,32.8468,122900.0
2006-10-16 10:30:00,56.22,56.3,55.83,55.85,181000.0,32.8468,32.8936,32.619,32.6307,181000.0
2006-10-16 10:40:00,55.86,55.86,55.27,55.27,199000.0,32.6365,32.6365,32.2918,32.2918,199000.0
2006-10-16 10:50:00,55.31,55.43,55.04,55.04,120100.0,32.3152,32.3853,32.1574,32.1574,120100.0
2006-10-16 11:00:00,55.09,55.45,55.09,55.32,120100.0,32.1866,32.397,32.1866,32.321,120100.0
2006-10-16 11:10:00,55.32,55.54,55.27,55.51,119400.0,32.321,32.4496,32.2918,32.432,119400.0
2006-10-16 11:20:00,55.51,55.58,55.45,55.52,69300.0,32.432,32.4729,32.397,32.4379,69300.0
2006-10-16 11:30:00,55.51,55.51,55.35,55.42,51700.0,32.432,32.432,32.3385,32.3794,51700.0
2006-10-16 11:40:00,55.43,55.43,55.25,55.28,75200.0,32.3853,32.3853,32.2801,32.2976,75200.0
2006-10-16 11:50:00,55.29,55.38,55.25,55.38,96000.0,32.3035,32.3561,32.2801,32.3561,96000.0
2006-10-16 12:00:00,55.38,55.44,55.14,55.25,108600.0,32.3561,32.3911,32.2158,32.2801,108600.0
2006-10-16 12:10:00,55.25,55.36,55.24,55.35,109300.0,32.2801,32.3444,32.2743,32.3385,109300.0
2006-10-16 12:20:00,55.35,55.49,55.26,55.47,61800.0,32.3385,32.4203,32.286,32.4087,61800.0
2006-10-16 12:30:00,55.48,55.7,55.48,55.68,65200.0,32.4145,32.543,32.4145,32.5313,65200.0
2006-10-16 12:40:00,55.68,55.71,55.59,55.61,67900.0,32.5313,32.5489,32.4788,32.4904,67900.0
2006-10-16 12:50:00,55.63,55.63,55.36,55.47,76100.0,32.5021,32.5021,32.3444,32.4087,76100.0
2006-10-16 13:00:00,55.49,55.8,55.46,55.77,80400.0,32.4203,32.6015,32.4028,32.5839,80400.0
2006-10-16 13:10:00,55.76,55.94,55.74,55.91,62100.0,32.5781,32.6833,32.5664,32.6657,62100.0
2006-10-16 13:20:00,55.89,55.94,55.8,55.94,76900.0,32.654,32.6833,32.6015,32.6833,76900.0
2006-10-16 13:30:00,55.94,56.08,55.94,55.96,145700.0,32.6833,32.765,32.6833,32.6949,145700.0
2006-10-16 13:40:00,55.96,56.02,55.9,55.9,50800.0,32.6949,32.73,32.6599,32.6599,50800.0
2006-10-16 13:50:00,55.93,56.01,55.92,55.98,88200.0,32.6774,32.7242,32.6716,32.7066,88200.0
2006-10-16 14:00:00,55.98,56.0,55.85,55.85,82000.0,32.7066,32.7183,32.6307,32.6307,82000.0
2006-10-16 14:10:00,55.84,55.93,55.79,55.84,49500.0,32.6248,32.6774,32.5956,32.6248,49500.0
2006-10-16 14:20:00,55.84,55.94,55.75,55.88,62200.0,32.6248,32.6833,32.5722,32.6482,62200.0
2006-10-16 14:30:00,55.88,55.93,55.64,55.7,75000.0,32.6482,32.6774,32.508,32.543,75000.0
2006-10-16 14:40:00,55.71,55.83,55.69,55.83,56300.0,32.5489,32.619,32.5372,32.619,56300.0
2006-10-16 14:50:00,55.83,55.86,55.67,55.7,58300.0,32.619,32.6365,32.5255,32.543,58300.0
2006-10-16 15:00:00,55.68,55.77,55.66,55.77,86900.0,32.5313,32.5839,32.5197,32.5839,86900.0
2006-10-16 15:10:00,55.78,55.87,55.71,55.84,90700.0,32.5898,32.6424,32.5489,32.6248,90700.0
2006-10-16 15:20:00,55.84,55.87,55.78,55.81,66900.0,32.6248,32.6424,32.5898,32.6073,66900.0
2006-10-16 15:30:00,55.83,55.9,55.82,55.9,65800.0,32.619,32.6599,32.6131,32.6599,65800.0
2006-10-16 15:40:00,55.9,55.91,55.75,55.81,72000.0,32.6599,32.6657,32.5722,32.6073,72000.0
2006-10-16 15:50:00,55.81,55.85,55.76,55.82,113100.0,32.6073,32.6307,32.5781,32.6131,113100.0
2006-10-17 09:30:00,55.45,55.51,55.13,55.19,80200.0,32.397,32.432,32.21,32.2451,80200.0
2006-10-17 09:40:00,55.16,55.3,54.7,54.82,159700.0,32.2275,32.3093,31.9588,32.0289,159700.0
2006-10-17 09:50:00,54.82,54.82,54.44,54.58,226100.0,32.0289,32.0289,31.8069,31.8887,226100.0
2006-10-17 10:00:00,54.55,55.17,54.55,55.14,141500.0,31.8711,32.2334,31.8711,32.2158,141500.0
2006-10-17 10:10:00,55.17,55.22,54.8,54.94,124900.0,32.2334,32.2626,32.0172,32.099,124900.0
2006-10-17 10:20:00,54.97,55.09,54.84,55.09,96200.0,32.1165,32.1866,32.0406,32.1866,96200.0
2006-10-17 10:30:00,55.08,55.1,54.8,54.8,67400.0,32.1808,32.1925,32.0172,32.0172,67400.0
2006-10-17 10:40:00,54.8,54.83,54.65,54.74,107100.0,32.0172,32.0347,31.9296,31.9821,107100.0
2006-10-17 10:50:00,54.72,54.76,54.62,54.76,46300.0,31.9705,31.9938,31.912,31.9938,46300.0
2006-10-17 11:00:00,54.77,54.84,54.57,54.61,79500.0,31.9997,32.0406,31.8828,31.9062,79500.0
2006-10-17 11:10:00,54.59,54.61,54.23,54.25,89000.0,31.8945,31.9062,31.6842,31.6959,89000.0
2006-10-17 11:20:00,54.25,54.25,54.07,54.09,193700.0,31.6959,31.6959,31.5907,31.6024,193700.0
2006-10-17 11:30:00,54.09,54.18,53.83,53.85,162600.0,31.6024,31.655,31.4505,31.4622,162600.0
2006-10-17 11:40:00,53.83,54.29,53.78,54.24,120500.0,31.4505,31.7192,31.4213,31.69,120500.0
2006-10-17 11:50:00,54.25,54.35,54.21,54.32,58100.0,31.6959,31.7543,31.6725,31.7368,58100.0
2006-10-17 12:00:00,54.32,54.38,54.26,54.35,52100.0,31.7368,31.7718,31.7017,31.7543,52100.0
2006-10-17 12:10:00,54.34,54.45,54.3,54.42,46000.0,31.7484,31.8127,31.7251,31.7952,46000.0
2006-10-17 12:20:00,54.44,54.59,54.42,54.58,53000.0,31.8069,31.8945,31.7952,31.8887,53000.0
2006-10-17 12:30:00,54.59,54.69,54.58,54.61,38200.0,31.8945,31.9529,31.8887,31.9062,38200.0
2006-10-17 12:40:00,54.59,54.62,54.5,54.5,27000.0,31.8945,31.912,31.8419,31.8419,27000.0
2006-10-17 12:50:00,54.52,54.66,54.52,54.65,23600.0,31.8536,31.9354,31.8536,31.9296,23600.0
2006-10-17 13:00:00,54.66,54.96,54.64,54.9,51300.0,31.9354,32.1107,31.9237,32.0756,51300.0
2006-10-17 13:10:00,54.89,54.95,54.83,54.95,31700.0,32.0698,32.1048,32.0347,32.1048,31700.0
2006-10-17 13:20:00,54.92,54.93,54.63,54.7,36800.0,32.0873,32.0932,31.9179,31.9588,36800.0
2006-10-17 13:30:00,54.71,54.9,54.68,54.8,20300.0,31.9646,32.0756,31.9471,32.0172,20300.0
2006-10-17 13:40:00,54.81,54.97,54.8,54.93,31500.0,32.023,32.1165,32.0172,32.0932,31500.0
2006-10-17 13:50:00,54.93,55.03,54.91,55.01,51900.0,32.0932,32.1516,32.0815,32.1399,51900.0
2006-10-17 14:00:00,55.0,55.02,54.96,54.98,55500.0,32.1341,32.1457,32.1107,32.1224,55500.0
2006-10-17 14:10:00,54.96,55.02,54.93,55.0,47000.0,32.1107,32.1457,32.0932,32.1341,47000.0
2006-10-17 14:20:00,55.01,55.09,54.94,54.96,72200.0,32.1399,32.1866,32.099,32.1107,72200.0
2006-10-17 14:30:00,54.98,55.14,54.97,55.12,74800.0,32.1224,32.2158,32.1165,32.2042,74800.0
2006-10-17 14:40:00,55.11,55.27,55.01,55.21,50000.0,32.1983,32.2918,32.1399,32.2567,50000.0
2006-10-17 14:50:00,55.21,55.23,55.13,55.14,56700.0,32.2567,32.2684,32.21,32.2158,56700.0
2006-10-17 15:00:00,55.15,55.26,55.14,55.26,80000.0,32.2217,32.286,32.2158,32.286,80000.0
2006-10-17 15:10:00,55.26,55.26,55.09,55.11,60100.0,32.286,32.286,32.1866,32.1983,60100.0
2006-10-17 15:20:00,55.12,55.2,55.12,55.19,71700.0,32.2042,32.2509,32.2042,32.2451,71700.0
2006-10-17 15:30:00,55.19,55.19,55.0,55.0,77500.0,32.2451,32.2451,32.1341,32.1341,77500.0
2006-10-17 15:40:00,55.0,55.01,54.77,54.83,145900.0,32.1341,32.1399,31.9997,32.0347,145900.0
2006-10-17 15:50:00,54.84,54.91,54.77,54.88,103000.0,32.0406,32.0815,31.9997,32.0639,103000.0
2006-10-18 09:30:00,55.4,55.95,55.35,55.75,154000.0,32.3678,32.6891,32.3385,32.5722,154000.0
2006-10-18 09:40:00,55.75,55.89,55.59,55.8,176600.0,32.5722,32.654,32.4788,32.6015,176600.0
2006-10-18 09:50:00,55.8,55.81,55.25,55.27,209500.0,32.6015,32.6073,32.2801,32.2918,209500.0
2006-10-18 10:00:00,55.27,55.27,54.74,54.94,237900.0,32.2918,32.2918,31.9821,32.099,237900.0
2006-10-18 10:10:00,54.95,55.06,54.85,54.94,165700.0,32.1048,32.1691,32.0464,32.099,165700.0
2006-10-18 10:20:00,54.94,55.0,54.85,54.99,124600.0,32.099,32.1341,32.0464,32.1282,124600.0
2006-10-18 10:30:00,55.0,55.1,54.79,55.0,79600.0,32.1341,32.1925,32.0114,32.1341,79600.0
2006-10-18 10:40:00,55.0,55.08,54.75,54.87,114200.0,32.1341,32.1808,31.988,32.0581,114200.0
2006-10-18 10:50:00,54.87,55.11,54.84,55.08,110000.0,32.0581,32.1983,32.0406,32.1808,110000.0
2006-10-18 11:00:00,55.08,55.18,54.88,54.9,96500.0,32.1808,32.2392,32.0639,32.0756,96500.0
2006-10-18 11:10:00,54.92,54.93,54.78,54.88,70900.0,32.0873,32.0932,32.0055,32.0639,70900.0
2006-10-18 11:20:00,54.88,54.98,54.6,54.75,83400.0,32.0639,32.1224,31.9003,31.988,83400.0
2006-10-18 11:30:00,54.75,54.76,54.55,54.71,55800.0,31.988,31.9938,31.8711,31.9646,55800.0
2006-10-18 11:40:00,54.7,54.85,54.68,54.74,222200.0,31.9588,32.0464,31.9471,31.9821,222200.0
2006-10-18 11:50:00,54.72,54.73,54.57,54.57,97800.0,31.9705,31.9763,31.8828,31.8828,97800.0
2006-10-18 12:00:00,54.59,54.6,54.48,54.59,49300.0,31.8945,31.9003,31.8302,31.8945,49300.0
2006-10-18 12:10:00,54.57,54.65,54.54,54.62,47800.0,31.8828,31.9296,31.8653,31.912,47800.0
2006-10-18 12:20:00,54.63,54.68,54.52,54.57,33900.0,31.9179,31.9471,31.8536,31.8828,33900.0
2006-10-18 12:30:00,54.58,54.68,54.57,54.64,47100.0,31.8887,31.9471,31.8828,31.9237,47100.0
2006-10-18 12:40:00,54.65,54.67,54.38,54.38,66800.0,31.9296,31.9412,31.7718,31.7718,66800.0
2006-10-18 12:50:00,54.38,54.42,54.26,54.38,107600.0,31.7718,31.7952,31.7017,31.7718,107600.0
2006-10-18 13:00:00,54.34,54.38,54.07,54.17,81900.0,31.7484,31.7718,31.5907,31.6491,81900.0
2006-10-18 13:10:00,54.19,54.26,53.95,53.98,72900.0,31.6608,31.7017,31.5206,31.5381,72900.0
2006-10-18 13:20:00,53.97,53.97,53.66,53.74,153300.0,31.5323,31.5323,31.3511,31.3979,153300.0
2006-10-18 13:30:00,53.72,53.85,53.67,53.69,88700.0,31.3862,31.4622,31.357,31.3687,88700.0
2006-10-18 13:40:00,53.7,53.86,53.68,53.83,68200.0,31.3745,31.468,31.3628,31.4505,68200.0
2006-10-18 13:50:00,53.83,53.84,53.65,53.77,83600.0,31.4505,31.4563,31.3453,31.4154,83600.0
2006-10-18 14:00:00,53.77,53.96,53.77,53.95,69500.0,31.4154,31.5264,31.4154,31.5206,69500.0
2006-10-18 14:10:00,53.95,53.95,53.63,53.72,100000.0,31.5206,31.5206,31.3336,31.3862,100000.0
2006-10-18 14:20:00,53.73,53.95,53.73,53.8,130800.0,31.392,31.5206,31.392,31.4329,130800.0
2006-10-18 14:30:00,53.8,53.95,53.74,53.89,96800.0,31.4329,31.5206,31.3979,31.4855,96800.0
2006-10-18 14:40:00,53.89,54.03,53.86,53.89,140900.0,31.4855,31.5673,31.468,31.4855,140900.0
2006-10-18 14:50:00,53.89,53.94,53.83,53.87,82100.0,31.4855,31.5147,31.4505,31.4738,82100.0
2006-10-18 15:00:00,53.85,54.04,53.85,54.01,107100.0,31.4622,31.5732,31.4622,31.5556,107100.0
2006-10-18 15:10:00,54.02,54.21,54.02,54.18,84200.0,31.5615,31.6725,31.5615,31.655,84200.0
2006-10-18 15:20:00,54.19,54.23,54.01,54.01,112400.0,31.6608,31.6842,31.5556,31.5556,112400.0
2006-10-18 15:30:00,54.01,54.13,53.94,54.04,125600.0,31.5556,31.6257,31.5147,31.5732,125600.0
2006-10-18 15:40:00,54.04,54.16,53.98,54.15,102200.0,31.5732,31.6433,31.5381,31.6374,102200.0
2006-10-18 15:50:00,54.15,54.36,54.14,54.35,168800.0,31.6374,31.7601,31.6316,31.7543,168800.0
2006-10-19 09:30:00,53.29,53.37,52.87,53.04,177200.0,31.135,31.1817,30.8896,30.9889,177200.0
2006-10-19 09:40:00,53.18,53.84,52.65,53.84,374100.0,31.0707,31.4563,30.7611,31.4563,374100.0
2006-10-19 09:50:00,53.75,53.99,53.32,53.99,332400.0,31.4037,31.544,31.1525,31.544,332400.0
2006-10-19 10:00:00,54.0,54.16,53.71,54.05,201600.0,31.5498,31.6433,31.3804,31.579,201600.0
2006-10-19 10:10:00,54.01,54.31,53.7,54.31,212600.0,31.5556,31.7309,31.3745,31.7309,212600.0
2006-10-19 10:20:00,54.31,54.7,54.28,54.42,246100.0,31.7309,31.9588,31.7134,31.7952,246100.0
2006-10-19 10:30:00,54.43,54.56,54.15,54.36,225000.0,31.801,31.877,31.6374,31.7601,225000.0
2006-10-19 10:40:00,54.36,54.39,54.15,54.21,125800.0,31.7601,31.7777,31.6374,31.6725,125800.0
2006-10-19 10:50:00,54.23,54.29,54.1,54.11,116000.0,31.6842,31.7192,31.6082,31.6141,116000.0
2006-10-19 11:00:00,54.1,54.11,53.81,53.96,177000.0,31.6082,31.6141,31.4388,31.5264,177000.0
2006-10-19 11:10:00,53.95,54.03,53.74,53.83,110200.0,31.5206,31.5673,31.3979,31.4505,110200.0
2006-10-19 11:20:00,53.85,54.02,53.76,53.88,133400.0,31.4622,31.5615,31.4096,31.4797,133400.0
2006-10-19 11:30:00,53.88,54.33,53.8,54.33,159200.0,31.4797,31.7426,31.4329,31.7426,159200.0
2006-10-19 11:40:00,54.3,54.39,54.19,54.31,138600.0,31.7251,31.7777,31.6608,31.7309,138600.0
2006-10-19 11:50:00,54.29,54.68,54.23,54.6,188800.0,31.7192,31.9471,31.6842,31.9003,188800.0
2006-10-19 12:00:00,54.67,54.67,54.33,54.64,141200.0,31.9412,31.9412,31.7426,31.9237,141200.0
2006-10-19 12:10:00,54.61,54.8,54.55,54.75,93100.0,31.9062,32.0172,31.8711,31.988,93100.0
2006-10-19 12:20:00,54.75,54.83,54.64,54.71,106400.0,31.988,32.0347,31.9237,31.9646,106400.0
2006-10-19 12:30:00,54.7,54.84,54.57,54.69,79200.0,31.9588,32.0406,31.8828,31.9529,79200.0
2006-10-19 12:40:00,54.71,54.79,54.55,54.67,111000.0,31.9646,32.0114,31.8711,31.9412,111000.0
2006-10-19 12:50:00,54.63,54.95,54.52,54.92,108700.0,31.9179,32.1048,31.8536,32.0873,108700.0
2006-10-19 13:00:00,54.93,55.28,54.85,55.1,127800.0,32.0932,32.2976,32.0464,32.1925,127800.0
2006-10-19 13:10:00,55.06,55.42,55.02,55.36,109000.0,32.1691,32.3794,32.1457,32.3444,109000.0
2006-10-19 13:20:00,55.33,55.33,55.08,55.12,96800.0,32.3269,32.3269,32.1808,32.2042,96800.0
2006-10-19 13:30:00,55.12,55.32,55.11,55.12,157600.0,32.2042,32.321,32.1983,32.2042,157600.0
2006-10-19 13:40:00,55.12,55.16,54.82,54.91,168300.0,32.2042,32.2275,32.0289,32.0815,168300.0
2006-10-19 13:50:00,54.91,55.08,54.7,54.75,169300.0,32.0815,32.1808,31.9588,31.988,169300.0
2006-10-19 14:00:00,54.75,54.8,54.62,54.73,135600.0,31.988,32.0172,31.912,31.9763,135600.0
2006-10-19 14:10:00,54.71,55.12,54.68,55.04,146700.0,31.9646,32.2042,31.9471,32.1574,146700.0
2006-10-19 14:20:00,55.04,55.25,54.98,55.07,166700.0,32.1574,32.2801,32.1224,32.175,166700.0
2006-10-19 14:30:00,55.07,55.09,54.82,54.89,100400.0,32.175,32.1866,32.0289,32.0698,100400.0
2006-10-19 14:40:00,54.89,55.0,54.78,54.85,73800.0,32.0698,32.1341,32.0055,32.0464,73800.0
2006-10-19 14:50:00,54.87,54.99,54.8,54.85,89200.0,32.0581,32.1282,32.0172,32.0464,89200.0
2006-10-19 15:00:00,54.88,54.88,54.62,54.71,141700.0,32.0639,32.0639,31.912,31.9646,141700.0
2006-10-19 15:10:00,54.73,54.74,54.5,54.5,127000.0,31.9763,31.9821,31.8419,31.8419,127000.0
2006-10-19 15:20:00,54.5,54.77,54.44,54.71,90000.0,31.8419,31.9997,31.8069,31.9646,90000.0
2006-10-19 15:30:00,54.71,54.98,54.69,54.85,179500.0,31.9646,32.1224,31.9529,32.0464,179500.0
2006-10-19 15:40:00,54.85,54.93,54.8,54.87,102800.0,32.0464,32.0932,32.0172,32.0581,102800.0
2006-10-19 15:50:00,54.87,54.89,54.68,54.71,161900.0,32.0581,32.0698,31.9471,31.9646,161900.0
2006-10-20 09:30:00,54.56,54.57,54.18,54.41,316800.0,31.877,31.8828,31.655,31.7893,316800.0
2006-10-20 09:40:00,54.42,54.59,54.21,54.34,236300.0,31.7952,31.8945,31.6725,31.7484,236300.0
2006-10-20 09:50:00,54.33,54.38,53.71,54.13,304500.0,31.7426,31.7718,31.3804,31.6257,304500.0
2006-10-20 10:00:00,54.13,54.35,53.92,53.96,150600.0,31.6257,31.7543,31.5031,31.5264,150600.0
2006-10-20 10:10:00,53.95,54.04,53.81,53.86,73000.0,31.5206,31.5732,31.4388,31.468,73000.0
2006-10-20 10:20:00,53.84,54.08,53.79,53.98,92100.0,31.4563,31.5965,31.4271,31.5381,92100.0
2006-10-20 10:30:00,53.98,53.98,53.55,53.66,135100.0,31.5381,31.5381,31.2869,31.3511,135100.0
2006-10-20 10:40:00,53.66,53.76,53.49,53.5,106800.0,31.3511,31.4096,31.2518,31.2577,106800.0
2006-10-20 10:50:00,53.51,53.81,53.49,53.75,90500.0,31.2635,31.4388,31.2518,31.4037,90500.0
2006-10-20 11:00:00,53.8,53.98,53.73,53.97,88100.0,31.4329,31.5381,31.392,31.5323,88100.0
2006-10-20 11:10:00,53.98,54.01,53.76,53.95,59700.0,31.5381,31.5556,31.4096,31.5206,59700.0
2006-10-20 11:20:00,53.96,54.07,53.91,54.05,45200.0,31.5264,31.5907,31.4972,31.579,45200.0
2006-10-20 11:30:00,54.05,54.12,53.99,54.06,83100.0,31.579,31.6199,31.544,31.5849,83100.0
2006-10-20 11:40:00,54.07,54.17,54.0,54.06,93300.0,31.5907,31.6491,31.5498,31.5849,93300.0
2006-10-20 11:50:00,54.07,54.18,54.0,54.05,129400.0,31.5907,31.655,31.5498,31.579,129400.0
2006-10-20 12:00:00,54.05,54.05,53.69,53.71,68900.0,31.579,31.579,31.3687,31.3804,68900.0
2006-10-20 12:10:00,53.71,53.77,53.6,53.63,115200.0,31.3804,31.4154,31.3161,31.3336,115200.0
2006-10-20 12:20:00,53.62,53.89,53.62,53.89,93400.0,31.3278,31.4855,31.3278,31.4855,93400.0
2006-10-20 12:30:00,53.89,53.97,53.67,53.77,61000.0,31.4855,31.5323,31.357,31.4154,61000.0
2006-10-20 12:40:00,53.78,53.99,53.65,53.81,64500.0,31.4213,31.544,31.3453,31.4388,64500.0
2006-10-20 12:50:00,53.8,53.89,53.69,53.74,61400.0,31.4329,31.4855,31.3687,31.3979,61400.0
2006-10-20 13:00:00,53.74,53.84,53.71,53.81,73300.0,31.3979,31.4563,31.3804,31.4388,73300.0
2006-10-20 13:10:00,53.81,53.9,53.75,53.89,76900.0,31.4388,31.4914,31.4037,31.4855,76900.0
2006-10-20 13:20:00,53.84,53.92,53.8,53.85,36500.0,31.4563,31.5031,31.4329,31.4622,36500.0
2006-10-20 13:30:00,53.85,54.07,53.85,54.06,50100.0,31.4622,31.5907,31.4622,31.5849,50100.0
2006-10-20 13:40:00,54.05,54.14,53.97,53.98,85400.0,31.579,31.6316,31.5323,31.5381,85400.0
2006-10-20 13:50:00,54.0,54.04,53.91,53.97,29000.0,31.5498,31.5732,31.4972,31.5323,29000.0
2006-10-20 14:00:00,53.97,54.01,53.77,53.78,49800.0,31.5323,31.5556,31.4154,31.4213,49800.0
2006-10-20 14:10:00,53.78,53.79,53.62,53.63,54200.0,31.4213,31.4271,31.3278,31.3336,54200.0
2006-10-20 14:20:00,53.61,53.8,53.61,53.72,54400.0,31.3219,31.4329,31.3219,31.3862,54400.0
2006-10-20 14:30:00,53.73,53.84,53.66,53.83,44600.0,31.392,31.4563,31.3511,31.4505,44600.0
2006-10-20 14:40:00,53.81,53.92,53.68,53.69,60800.0,31.4388,31.5031,31.3628,31.3687,60800.0
2006-10-20 14:50:00,53.69,53.79,53.69,53.71,39600.0,31.3687,31.4271,31.3687,31.3804,39600.0
2006-10-20 15:00:00,53.71,53.94,53.71,53.87,68100.0,31.3804,31.5147,31.3804,31.4738,68100.0
2006-10-20 15:10:00,53.87,54.2,53.87,54.18,95500.0,31.4738,31.6666,31.4738,31.655,95500.0
2006-10-20 15:20:00,54.18,54.21,54.11,54.16,96700.0,31.655,31.6725,31.6141,31.6433,96700.0
2006-10-20 15:30:00,54.16,54.31,54.13,54.23,103000.0,31.6433,31.7309,31.6257,31.6842,103000.0
2006-10-20 15:40:00,54.25,54.26,54.05,54.08,127800.0,31.6959,31.7017,31.579,31.5965,127800.0
2006-10-20 15:50:00,54.08,54.14,53.97,53.99,129200.0,31.5965,31.6316,31.5323,31.544,129200.0
2006-10-23 09:30:00,53.88,54.0,53.68,53.78,168200.0,31.4797,31.5498,31.3628,31.4213,168200.0
2006-10-23 09:40:00,53.83,54.09,53.74,54.05,166800.0,31.4505,31.6024,31.3979,31.579,166800.0
2006-10-23 09:50:00,54.06,54.07,53.84,53.9,150400.0,31.5849,31.5907,31.4563,31.4914,150400.0
2006-10-23 10:00:00,53.91,54.12,53.87,54.01,158800.0,31.4972,31.6199,31.4738,31.5556,158800.0
2006-10-23 10:10:00,54.01,54.08,53.88,54.07,158300.0,31.5556,31.5965,31.4797,31.5907,158300.0
2006-10-23 10:20:00,54.06,54.2,53.99,54.2,224100.0,31.5849,31.6666,31.544,31.6666,224100.0
2006-10-23 10:30:00,54.2,54.21,53.92,53.93,166900.0,31.6666,31.6725,31.5031,31.5089,166900.0
2006-10-23 10:40:00,53.93,54.0,53.67,53.67,135100.0,31.5089,31.5498,31.357,31.357,135100.0
2006-10-23 10:50:00,53.67,53.69,53.5,53.58,146700.0,31.357,31.3687,31.2577,31.3044,146700.0
2006-10-23 11:00:00,53.61,53.9,53.54,53.89,79700.0,31.3219,31.4914,31.281,31.4855,79700.0
2006-10-23 11:10:00,53.89,53.94,53.73,53.87,69400.0,31.4855,31.5147,31.392,31.4738,69400.0
2006-10-23 11:20:00,53.88,53.91,53.71,53.76,60400.0,31.4797,31.4972,31.3804,31.4096,60400.0
2006-10-23 11:30:00,53.76,53.97,53.76,53.91,100000.0,31.4096,31.5323,31.4096,31.4972,100000.0
2006-10-23 11:40:00,53.92,54.08,53.92,53.98,75400.0,31.5031,31.5965,31.5031,31.5381,75400.0
2006-10-23 11:50:00,53.98,54.01,53.92,53.92,84700.0,31.5381,31.5556,31.5031,31.5031,84700.0
2006-10-23 12:00:00,53.92,54.04,53.92,53.97,77400.0,31.5031,31.5732,31.5031,31.5323,77400.0
2006-10-23 12:10:00,53.98,54.06,53.97,54.0,33100.0,31.5381,31.5849,31.5323,31.5498,33100.0
2006-10-23 12:20:00,54.0,54.15,53.99,54.15,49300.0,31.5498,31.6374,31.544,31.6374,49300.0
2006-10-23 12:30:00,54.16,54.4,54.1,54.36,74800.0,31.6433,31.7835,31.6082,31.7601,74800.0
2006-10-23 12:40:00,54.35,54.45,54.32,54.44,96100.0,31.7543,31.8127,31.7368,31.8069,96100.0
2006-10-23 12:50:00,54.44,54.6,54.34,54.36,146800.0,31.8069,31.9003,31.7484,31.7601,146800.0
2006-10-23 13:00:00,54.37,54.67,54.37,54.65,76000.0,31.766,31.9412,31.766,31.9296,76000.0
2006-10-23 13:10:00,54.67,54.76,54.56,54.7,73900.0,31.9412,31.9938,31.877,31.9588,73900.0
2006-10-23 13:20:00,54.72,54.74,54.62,54.73,37700.0,31.9705,31.9821,31.912,31.9763,37700.0
2006-10-23 13:30:00,54.73,54.74,54.52,54.63,41200.0,31.9763,31.9821,31.8536,31.9179,41200.0
2006-10-23 13:40:00,54.64,54.73,54.56,54.6,54500.0,31.9237,31.9763,31.877,31.9003,54500.0
2006-10-23 13:50:00,54.59,54.69,54.51,54.65,273800.0,31.8945,31.9529,31.8478,31.9296,273800.0
2006-10-23 14:00:00,54.65,54.65,54.47,54.48,52300.0,31.9296,31.9296,31.8244,31.8302,52300.0
2006-10-23 14:10:00,54.47,54.57,54.41,54.47,54400.0,31.8244,31.8828,31.7893,31.8244,54400.0
2006-10-23 14:20:00,54.5,54.66,54.39,54.62,49100.0,31.8419,31.9354,31.7777,31.912,49100.0
2006-10-23 14:30:00,54.62,54.7,54.55,54.67,34100.0,31.912,31.9588,31.8711,31.9412,34100.0
2006-10-23 14:40:00,54.67,54.82,54.66,54.79,52400.0,31.9412,32.0289,31.9354,32.0114,52400.0
2006-10-23 14:50:00,54.79,54.87,54.77,54.83,47700.0,32.0114,32.0581,31.9997,32.0347,47700.0
2006-10-23 15:00:00,54.81,54.89,54.72,54.89,54600.0,32.023,32.0698,31.9705,32.0698,54600.0
2006-10-23 15:10:00,54.89,54.99,54.88,54.95,91900.0,32.0698,32.1282,32.0639,32.1048,91900.0
2006-10-23 15:20:00,54.94,54.98,54.86,54.87,54300.0,32.099,32.1224,32.0523,32.0581,54300.0
2006-10-23 15:30:00,54.88,55.0,54.87,54.97,116300.0,32.0639,32.1341,32.0581,32.1165,116300.0
2006-10-23 15:40:00,54.98,55.0,54.95,55.0,94300.0,32.1224,32.1341,32.1048,32.1341,94300.0
2006-10-23 15:50:00,54.99,55.12,54.97,55.1,175500.0,32.1282,32.2042,32.1165,32.1925,175500.0
2006-10-24 09:30:00,54.9,54.95,54.67,54.95,88800.0,32.0756,32.1048,31.9412,32.1048,88800.0
2006-10-24 09:40:00,54.95,55.85,54.95,55.85,166400.0,32.1048,32.6307,32.1048,32.6307,166400.0
2006-10-24 09:50:00,55.85,56.56,55.82,56.54,329700.0,32.6307,33.0455,32.6131,33.0338,329700.0
2006-10-24 10:00:00,56.56,56.9,56.16,56.77,379800.0,33.0455,33.2441,32.8118,33.1682,379800.0
2006-10-24 10:10:00,56.78,56.8,56.42,56.77,181600.0,33.174,33.1857,32.9637,33.1682,181600.0
2006-10-24 10:20:00,56.74,57.78,56.74,57.73,323500.0,33.1507,33.7583,33.1507,33.7291,323500.0
2006-10-24 10:30:00,57.74,57.97,57.6,57.96,297400.0,33.7349,33.8693,33.6531,33.8634,297400.0
2006-10-24 10:40:00,57.96,58.34,57.88,57.93,287500.0,33.8634,34.0855,33.8167,33.8459,287500.0
2006-10-24 10:50:00,57.92,57.96,57.61,57.79,252300.0,33.8401,33.8634,33.659,33.7641,252300.0
2006-10-24 11:00:00,57.8,58.64,57.79,58.63,311400.0,33.77,34.2607,33.7641,34.2549,311400.0
2006-10-24 11:10:00,58.64,59.18,58.56,59.1,500300.0,34.2607,34.5762,34.214,34.5295,500300.0
2006-10-24 11:20:00,59.1,59.19,58.76,58.98,332800.0,34.5295,34.5821,34.3309,34.4594,332800.0
2006-10-24 11:30:00,58.99,59.26,58.92,59.21,337700.0,34.4652,34.623,34.4243,34.5938,337700.0
2006-10-24 11:40:00,59.2,59.5,59.19,59.4,284000.0,34.5879,34.7632,34.5821,34.7048,284000.0
2006-10-24 11:50:00,59.4,59.44,59.0,59.34,286000.0,34.7048,34.7281,34.4711,34.6697,286000.0
2006-10-24 12:00:00,59.34,59.58,59.25,59.28,214900.0,34.6697,34.8099,34.6171,34.6347,214900.0
2006-10-24 12:10:00,59.28,59.43,59.16,59.3,141300.0,34.6347,34.7223,34.5646,34.6464,141300.0
2006-10-24 12:20:00,59.31,59.35,59.14,59.27,73800.0,34.6522,34.6756,34.5529,34.6288,73800.0
2006-10-24 12:30:00,59.28,59.36,59.23,59.29,82100.0,34.6347,34.6814,34.6055,34.6405,82100.0
2006-10-24 12:40:00,59.3,59.46,59.26,59.33,99000.0,34.6464,34.7398,34.623,34.6639,99000.0
2006-10-24 12:50:00,59.36,59.43,58.8,58.87,184100.0,34.6814,34.7223,34.3542,34.3951,184100.0
2006-10-24 13:00:00,58.89,58.98,58.73,58.75,143200.0,34.4068,34.4594,34.3133,34.325,143200.0
2006-10-24 13:10:00,58.75,58.89,58.73,58.83,102200.0,34.325,34.4068,34.3133,34.3718,102200.0
2006-10-24 13:20:00,58.83,59.3,58.76,59.26,188400.0,34.3718,34.6464,34.3309,34.623,188400.0
2006-10-24 13:30:00,59.28,59.41,59.1,59.22,162600.0,34.6347,34.7106,34.5295,34.5996,162600.0
2006-10-24 13:40:00,59.21,59.24,58.97,58.97,98300.0,34.5938,34.6113,34.4535,34.4535,98300.0
2006-10-24 13:50:00,58.96,59.04,58.73,58.75,125600.0,34.4477,34.4944,34.3133,34.325,125600.0
2006-10-24 14:00:00,58.75,58.9,58.68,58.73,114900.0,34.325,34.4126,34.2841,34.3133,114900.0
2006-10-24 14:10:00,58.74,58.77,58.45,58.57,156500.0,34.3192,34.3367,34.1497,34.2198,156500.0
2006-10-24 14:20:00,58.6,58.95,58.56,58.95,158400.0,34.2374,34.4419,34.214,34.4419,158400.0
2006-10-24 14:30:00,58.95,59.35,58.88,59.3,187100.0,34.4419,34.6756,34.401,34.6464,187100.0
2006-10-24 14:40:00,59.3,59.7,59.22,59.65,261600.0,34.6464,34.8801,34.5996,34.8508,261600.0
2006-10-24 14:50:00,59.64,59.7,59.46,59.55,196000.0,34.845,34.8801,34.7398,34.7924,196000.0
2006-10-24 15:00:00,59.55,59.83,59.49,59.83,288100.0,34.7924,34.956,34.7574,34.956,288100.0
2006-10-24 15:10:00,59.83,60.28,59.83,60.16,348400.0,34.956,35.2189,34.956,35.1488,348400.0
2006-10-24 15:20:00,60.17,60.96,60.14,60.96,349000.0,35.1547,35.6162,35.1371,35.6162,349000.0
2006-10-24 15:30:00,60.97,61.23,60.86,61.2,470900.0,35.6221,35.774,35.5578,35.7564,470900.0
2006-10-24 15:40:00,61.2,61.35,60.98,61.25,486400.0,35.7564,35.8441,35.6279,35.7856,486400.0
2006-10-24 15:50:00,61.25,61.61,61.22,61.51,719400.0,35.7856,35.996,35.7681,35.9376,719400.0
2006-10-25 09:30:00,60.85,61.7,60.85,60.97,184800.0,35.5519,36.0486,35.5519,35.6221,184800.0
2006-10-25 09:40:00,60.97,60.99,60.44,60.64,377700.0,35.6221,35.6337,35.3124,35.4293,377700.0
2006-10-25 09:50:00,60.64,60.64,60.11,60.2,213300.0,35.4293,35.4293,35.1196,35.1722,213300.0
2006-10-25 10:00:00,60.23,60.3,59.91,60.2,319500.0,35.1897,35.2306,35.0027,35.1722,319500.0
2006-10-25 10:10:00,60.19,60.6,60.09,60.31,281600.0,35.1663,35.4059,35.1079,35.2364,281600.0
2006-10-25 10:20:00,60.3,60.3,59.8,59.96,225200.0,35.2306,35.2306,34.9385,35.032,225200.0
2006-10-25 10:30:00,59.98,60.34,59.9,60.15,205800.0,35.0436,35.254,34.9969,35.143,205800.0
2006-10-25 10:40:00,60.15,60.15,59.93,60.02,175000.0,35.143,35.143,35.0144,35.067,175000.0
2006-10-25 10:50:00,60.01,60.15,60.01,60.04,142500.0,35.0612,35.143,35.0612,35.0787,142500.0
2006-10-25 11:00:00,60.04,60.3,59.96,60.3,123500.0,35.0787,35.2306,35.032,35.2306,123500.0
2006-10-25 11:10:00,60.27,60.33,60.1,60.2,113000.0,35.2131,35.2481,35.1138,35.1722,113000.0
2006-10-25 11:20:00,60.2,60.23,60.07,60.2,96200.0,35.1722,35.1897,35.0962,35.1722,96200.0
2006-10-25 11:30:00,60.21,60.27,59.68,59.68,203100.0,35.178,35.2131,34.8684,34.8684,203100.0
2006-10-25 11:40:00,59.68,59.99,59.65,59.96,184400.0,34.8684,35.0495,34.8508,35.032,184400.0
2006-10-25 11:50:00,59.95,60.04,59.94,59.97,122500.0,35.0261,35.0787,35.0203,35.0378,122500.0
2006-10-25 12:00:00,59.98,60.02,59.94,59.99,107000.0,35.0436,35.067,35.0203,35.0495,107000.0
2006-10-25 12:10:00,59.98,60.07,59.96,60.04,62600.0,35.0436,35.0962,35.032,35.0787,62600.0
2006-10-25 12:20:00,60.04,60.08,59.97,60.0,89900.0,35.0787,35.1021,35.0378,35.0553,89900.0
2006-10-25 12:30:00,60.0,60.06,59.92,59.92,130200.0,35.0553,35.0904,35.0086,35.0086,130200.0
2006-10-25 12:40:00,59.91,59.99,59.75,59.96,96000.0,35.0027,35.0495,34.9093,35.032,96000.0
2006-10-25 12:50:00,59.97,59.97,59.81,59.93,52900.0,35.0378,35.0378,34.9443,35.0144,52900.0
2006-10-25 13:00:00,59.93,59.97,59.89,59.96,51400.0,35.0144,35.0378,34.9911,35.032,51400.0
2006-10-25 13:10:00,59.97,60.08,59.93,60.01,54100.0,35.0378,35.1021,35.0144,35.0612,54100.0
2006-10-25 13:20:00,59.99,60.0,59.77,59.93,66500.0,35.0495,35.0553,34.921,35.0144,66500.0
2006-10-25 13:30:00,59.93,59.96,59.85,59.86,91600.0,35.0144,35.032,34.9677,34.9735,91600.0
2006-10-25 13:40:00,59.86,59.89,59.39,59.42,98200.0,34.9735,34.9911,34.6989,34.7165,98200.0
2006-10-25 13:50:00,59.42,59.55,59.4,59.45,135900.0,34.7165,34.7924,34.7048,34.734,135900.0
2006-10-25 14:00:00,59.43,59.57,59.37,59.37,170700.0,34.7223,34.8041,34.6872,34.6872,170700.0
2006-10-25 14:10:00,59.36,59.8,59.18,59.62,183500.0,34.6814,34.9385,34.5762,34.8333,183500.0
2006-10-25 14:20:00,59.63,59.65,59.3,59.3,189500.0,34.8392,34.8508,34.6464,34.6464,189500.0
2006-10-25 14:30:00,59.28,59.33,59.0,59.12,189900.0,34.6347,34.6639,34.4711,34.5412,189900.0
2006-10-25 14:40:00,59.1,59.28,58.85,59.25,159900.0,34.5295,34.6347,34.3834,34.6171,159900.0
2006-10-25 14:50:00,59.24,59.27,59.04,59.13,162000.0,34.6113,34.6288,34.4944,34.547,162000.0
2006-10-25 15:00:00,59.13,59.17,58.86,59.11,179600.0,34.547,34.5704,34.3893,34.5353,179600.0
2006-10-25 15:10:00,59.11,59.17,58.72,58.84,248000.0,34.5353,34.5704,34.3075,34.3776,248000.0
2006-10-25 15:20:00,58.83,58.92,58.76,58.86,182400.0,34.3718,34.4243,34.3309,34.3893,182400.0
2006-10-25 15:30:00,58.87,59.23,58.85,59.17,172600.0,34.3951,34.6055,34.3834,34.5704,172600.0
2006-10-25 15:40:00,59.17,59.2,59.0,59.04,211900.0,34.5704,34.5879,34.4711,34.4944,211900.0
2006-10-25 15:50:00,59.05,59.22,59.04,59.19,318800.0,34.5003,34.5996,34.4944,34.5821,318800.0
2006-10-26 09:30:00,59.95,60.0,59.33,59.67,152200.0,35.0261,35.0553,34.6639,34.8625,152200.0
2006-10-26 09:40:00,59.64,59.66,58.84,58.95,182500.0,34.845,34.8567,34.3776,34.4419,182500.0
2006-10-26 09:50:00,58.98,59.27,58.81,59.23,152900.0,34.4594,34.6288,34.3601,34.6055,152900.0
2006-10-26 10:00:00,59.21,59.57,59.17,59.51,150000.0,34.5938,34.8041,34.5704,34.769,150000.0
2006-10-26 10:10:00,59.51,59.9,59.51,59.7,129000.0,34.769,34.9969,34.769,34.8801,129000.0
2006-10-26 10:20:00,59.7,59.7,58.82,59.09,139600.0,34.8801,34.8801,34.3659,34.5237,139600.0
2006-10-26 10:30:00,59.09,59.5,59.02,59.26,119400.0,34.5237,34.7632,34.4828,34.623,119400.0
2006-10-26 10:40:00,59.26,59.26,58.79,58.86,115700.0,34.623,34.623,34.3484,34.3893,115700.0
2006-10-26 10:50:00,58.9,59.17,58.85,59.09,78500.0,34.4126,34.5704,34.3834,34.5237,78500.0
2006-10-26 11:00:00,59.08,59.12,58.55,58.61,118000.0,34.5178,34.5412,34.2082,34.2432,118000.0
2006-10-26 11:10:00,58.55,58.74,58.49,58.53,144400.0,34.2082,34.3192,34.1731,34.1965,144400.0
2006-10-26 11:20:00,58.55,58.81,58.51,58.81,82300.0,34.2082,34.3601,34.1848,34.3601,82300.0
2006-10-26 11:30:00,58.82,58.93,58.74,58.88,80300.0,34.3659,34.4302,34.3192,34.401,80300.0
2006-10-26 11:40:00,58.87,59.32,58.87,59.31,92200.0,34.3951,34.658,34.3951,34.6522,92200.0
2006-10-26 11:50:00,59.31,59.39,59.13,59.18,83800.0,34.6522,34.6989,34.547,34.5762,83800.0
2006-10-26 12:00:00,59.19,59.56,59.1,59.52,83200.0,34.5821,34.7983,34.5295,34.7749,83200.0
2006-10-26 12:10:00,59.54,59.54,59.4,59.49,75200.0,34.7866,34.7866,34.7048,34.7574,75200.0
2006-10-26 12:20:00,59.49,59.69,59.38,59.48,76900.0,34.7574,34.8742,34.6931,34.7515,76900.0
2006-10-26 12:30:00,59.46,59.79,59.45,59.79,50700.0,34.7398,34.9326,34.734,34.9326,50700.0
2006-10-26 12:40:00,59.79,59.95,59.72,59.95,51300.0,34.9326,35.0261,34.8917,35.0261,51300.0
2006-10-26 12:50:00,59.93,60.44,59.93,60.25,146300.0,35.0144,35.3124,35.0144,35.2014,146300.0
2006-10-26 13:00:00,60.25,60.32,59.88,59.9,92500.0,35.2014,35.2423,34.9852,34.9969,92500.0
2006-10-26 13:10:00,59.9,59.9,59.61,59.72,66300.0,34.9969,34.9969,34.8275,34.8917,66300.0
2006-10-26 13:20:00,59.71,59.95,59.7,59.85,49300.0,34.8859,35.0261,34.8801,34.9677,49300.0
2006-10-26 13:30:00,59.85,60.05,59.78,59.95,51900.0,34.9677,35.0845,34.9268,35.0261,51900.0
2006-10-26 13:40:00,59.95,59.99,59.64,59.92,42200.0,35.0261,35.0495,34.845,35.0086,42200.0
2006-10-26 13:50:00,59.92,59.92,59.63,59.65,38900.0,35.0086,35.0086,34.8392,34.8508,38900.0
2006-10-26 14:00:00,59.69,59.8,59.54,59.56,57400.0,34.8742,34.9385,34.7866,34.7983,57400.0
2006-10-26 14:10:00,59.59,59.82,59.48,59.82,48300.0,34.8158,34.9502,34.7515,34.9502,48300.0
2006-10-26 14:20:00,59.8,59.99,59.74,59.94,58800.0,34.9385,35.0495,34.9034,35.0203,58800.0
2006-10-26 14:30:00,59.94,59.96,59.64,59.73,50400.0,35.0203,35.032,34.845,34.8976,50400.0
2006-10-26 14:40:00,59.73,59.78,59.53,59.54,43000.0,34.8976,34.9268,34.7807,34.7866,43000.0
2006-10-26 14:50:00,59.54,59.81,59.53,59.66,47900.0,34.7866,34.9443,34.7807,34.8567,47900.0
2006-10-26 15:00:00,59.66,59.74,59.48,59.55,64800.0,34.8567,34.9034,34.7515,34.7924,64800.0
2006-10-26 15:10:00,59.56,59.58,59.36,59.4,54200.0,34.7983,34.8099,34.6814,34.7048,54200.0
2006-10-26 15:20:00,59.43,59.53,59.36,59.46,39700.0,34.7223,34.7807,34.6814,34.7398,39700.0
2006-10-26 15:30:00,59.48,59.72,59.38,59.72,58200.0,34.7515,34.8917,34.6931,34.8917,58200.0
2006-10-26 15:40:00,59.72,59.78,59.53,59.62,66200.0,34.8917,34.9268,34.7807,34.8333,66200.0
2006-10-26 15:50:00,59.61,59.81,59.54,59.65,165800.0,34.8275,34.9443,34.7866,34.8508,165800.0
2006-10-27 09:30:00,59.49,59.49,58.65,59.08,151800.0,34.7574,34.7574,34.2666,34.5178,151800.0
2006-10-27 09:40:00,59.07,59.34,58.94,58.96,122100.0,34.512,34.6697,34.436,34.4477,122100.0
2006-10-27 09:50:00,58.96,59.1,58.7,58.89,121400.0,34.4477,34.5295,34.2958,34.4068,121400.0
2006-10-27 10:00:00,58.89,59.35,58.89,59.13,118200.0,34.4068,34.6756,34.4068,34.547,118200.0
2006-10-27 10:10:00,59.18,59.21,58.75,58.99,103700.0,34.5762,34.5938,34.325,34.4652,103700.0
2006-10-27 10:20:00,58.96,59.03,58.62,58.86,149200.0,34.4477,34.4886,34.2491,34.3893,149200.0
2006-10-27 10:30:00,58.82,59.45,58.71,59.45,125300.0,34.3659,34.734,34.3016,34.734,125300.0
2006-10-27 10:40:00,59.45,59.64,59.34,59.48,105700.0,34.734,34.845,34.6697,34.7515,105700.0
2006-10-27 10:50:00,59.51,59.91,59.45,59.88,96300.0,34.769,35.0027,34.734,34.9852,96300.0
2006-10-27 11:00:00,59.89,60.1,59.65,59.87,124800.0,34.9911,35.1138,34.8508,34.9794,124800.0
2006-10-27 11:10:00,59.88,60.14,59.75,60.12,111800.0,34.9852,35.1371,34.9093,35.1254,111800.0
2006-10-27 11:20:00,60.12,60.26,59.89,60.23,109800.0,35.1254,35.2072,34.9911,35.1897,109800.0
2006-10-27 11:30:00,60.22,60.22,59.77,59.84,93500.0,35.1839,35.1839,34.921,34.9618,93500.0
2006-10-27 11:40:00,59.85,59.94,59.4,59.44,103500.0,34.9677,35.0203,34.7048,34.7281,103500.0
2006-10-27 11:50:00,59.46,59.65,59.32,59.64,57500.0,34.7398,34.8508,34.658,34.845,57500.0
2006-10-27 12:00:00,59.64,59.64,59.38,59.45,43500.0,34.845,34.845,34.6931,34.734,43500.0
2006-10-27 12:10:00,59.42,59.78,59.4,59.6,45000.0,34.7165,34.9268,34.7048,34.8216,45000.0
2006-10-27 12:20:00,59.59,59.62,59.47,59.53,41600.0,34.8158,34.8333,34.7457,34.7807,41600.0
2006-10-27 12:30:00,59.53,59.55,59.41,59.52,45000.0,34.7807,34.7924,34.7106,34.7749,45000.0
2006-10-27 12:40:00,59.52,59.59,59.25,59.29,32200.0,34.7749,34.8158,34.6171,34.6405,32200.0
2006-10-27 12:50:00,59.28,59.54,59.25,59.51,26900.0,34.6347,34.7866,34.6171,34.769,26900.0
2006-10-27 13:00:00,59.51,59.51,59.38,59.42,26100.0,34.769,34.769,34.6931,34.7165,26100.0
2006-10-27 13:10:00,59.42,59.54,59.4,59.44,36300.0,34.7165,34.7866,34.7048,34.7281,36300.0
2006-10-27 13:20:00,59.44,59.46,59.19,59.27,48800.0,34.7281,34.7398,34.5821,34.6288,48800.0
2006-10-27 13:30:00,59.26,59.26,58.76,58.99,110700.0,34.623,34.623,34.3309,34.4652,110700.0
2006-10-27 13:40:00,59.01,59.15,58.77,58.83,57200.0,34.4769,34.5587,34.3367,34.3718,57200.0
2006-10-27 13:50:00,58.81,59.06,58.77,58.99,60100.0,34.3601,34.5061,34.3367,34.4652,60100.0
2006-10-27 14:00:00,58.99,59.02,58.8,58.91,41400.0,34.4652,34.4828,34.3542,34.4185,41400.0
2006-10-27 14:10:00,58.93,58.95,58.66,58.74,46100.0,34.4302,34.4419,34.2724,34.3192,46100.0
2006-10-27 14:20:00,58.74,58.74,58.36,58.59,102600.0,34.3192,34.3192,34.0972,34.2315,102600.0
2006-10-27 14:30:00,58.58,58.58,58.28,58.39,85400.0,34.2257,34.2257,34.0504,34.1147,85400.0
2006-10-27 14:40:00,58.4,58.52,58.29,58.39,86000.0,34.1205,34.1906,34.0563,34.1147,86000.0
2006-10-27 14:50:00,58.37,58.56,58.2,58.56,76500.0,34.103,34.214,34.0037,34.214,76500.0
2006-10-27 15:00:00,58.59,58.59,58.4,58.53,68400.0,34.2315,34.2315,34.1205,34.1965,68400.0
2006-10-27 15:10:00,58.57,58.6,58.27,58.31,68200.0,34.2198,34.2374,34.0446,34.0679,68200.0
2006-10-27 15:20:00,58.31,58.43,58.25,58.33,107400.0,34.0679,34.138,34.0329,34.0796,107400.0
2006-10-27 15:30:00,58.33,58.48,58.3,58.47,97000.0,34.0796,34.1673,34.0621,34.1614,97000.0
2006-10-27 15:40:00,58.47,58.48,58.26,58.42,97800.0,34.1614,34.1673,34.0387,34.1322,97800.0
2006-10-27 15:50:00,58.42,58.46,58.32,58.39,121900.0,34.1322,34.1556,34.0738,34.1147,121900.0
2006-10-30 09:30:00,58.22,58.22,57.5,58.06,136200.0,34.0154,34.0154,33.5947,33.9219,136200.0
2006-10-30 09:40:00,58.07,58.3,57.92,58.18,124300.0,33.9277,34.0621,33.8401,33.992,124300.0
2006-10-30 09:50:00,58.18,58.19,57.6,57.75,90000.0,33.992,33.9978,33.6531,33.7408,90000.0
2006-10-30 10:00:00,57.73,57.75,57.39,57.63,142000.0,33.7291,33.7408,33.5304,33.6706,142000.0
2006-10-30 10:10:00,57.63,58.12,57.57,58.06,143400.0,33.6706,33.9569,33.6356,33.9219,143400.0
2006-10-30 10:20:00,58.07,58.34,58.06,58.26,113000.0,33.9277,34.0855,33.9219,34.0387,113000.0
2006-10-30 10:30:00,58.27,58.56,58.24,58.38,151300.0,34.0446,34.214,34.027,34.1088,151300.0
2006-10-30 10:40:00,58.38,58.87,58.38,58.64,121700.0,34.1088,34.3951,34.1088,34.2607,121700.0
2006-10-30 10:50:00,58.68,58.8,58.43,58.43,68200.0,34.2841,34.3542,34.138,34.138,68200.0
2006-10-30 11:00:00,58.44,58.82,58.29,58.65,94300.0,34.1439,34.3659,34.0563,34.2666,94300.0
2006-10-30 11:10:00,58.65,58.75,58.36,58.38,87300.0,34.2666,34.325,34.0972,34.1088,87300.0
2006-10-30 11:20:00,58.4,58.49,58.16,58.27,90700.0,34.1205,34.1731,33.9803,34.0446,90700.0
2006-10-30 11:30:00,58.3,58.37,58.11,58.26,56400.0,34.0621,34.103,33.9511,34.0387,56400.0
2006-10-30 11:40:00,58.28,58.45,58.27,58.36,40000.0,34.0504,34.1497,34.0446,34.0972,40000.0
2006-10-30 11:50:00,58.36,58.49,58.33,58.33,51900.0,34.0972,34.1731,34.0796,34.0796,51900.0
2006-10-30 12:00:00,58.34,58.37,58.21,58.26,49200.0,34.0855,34.103,34.0095,34.0387,49200.0
2006-10-30 12:10:00,58.26,58.33,58.11,58.16,46600.0,34.0387,34.0796,33.9511,33.9803,46600.0
2006-10-30 12:20:00,58.16,58.34,58.03,58.34,50100.0,33.9803,34.0855,33.9043,34.0855,50100.0
2006-10-30 12:30:00,58.33,58.44,58.25,58.29,32900.0,34.0796,34.1439,34.0329,34.0563,32900.0
2006-10-30 12:40:00,58.33,58.51,58.24,58.24,28100.0,34.0796,34.1848,34.027,34.027,28100.0
2006-10-30 12:50:00,58.23,58.33,58.21,58.21,30100.0,34.0212,34.0796,34.0095,34.0095,30100.0
2006-10-30 13:00:00,58.21,58.5,58.19,58.48,42400.0,34.0095,34.1789,33.9978,34.1673,42400.0
2006-10-30 13:10:00,58.48,58.5,58.39,58.5,42600.0,34.1673,34.1789,34.1147,34.1789,42600.0
2006-10-30 13:20:00,58.5,58.63,58.44,58.54,64700.0,34.1789,34.2549,34.1439,34.2023,64700.0
2006-10-30 13:30:00,58.54,58.58,58.36,58.4,41300.0,34.2023,34.2257,34.0972,34.1205,41300.0
2006-10-30 13:40:00,58.44,58.52,58.33,58.38,43500.0,34.1439,34.1906,34.0796,34.1088,43500.0
2006-10-30 13:50:00,58.36,58.47,58.32,58.4,37400.0,34.0972,34.1614,34.0738,34.1205,37400.0
2006-10-30 14:00:00,58.39,58.39,58.11,58.11,48900.0,34.1147,34.1147,33.9511,33.9511,48900.0
2006-10-30 14:10:00,58.11,58.25,58.04,58.15,73200.0,33.9511,34.0329,33.9102,33.9745,73200.0
2006-10-30 14:20:00,58.16,58.19,57.99,57.99,59300.0,33.9803,33.9978,33.881,33.881,59300.0
2006-10-30 14:30:00,57.99,58.35,57.89,58.28,119300.0,33.881,34.0913,33.8226,34.0504,119300.0
2006-10-30 14:40:00,58.28,58.3,58.12,58.21,68800.0,34.0504,34.0621,33.9569,34.0095,68800.0
2006-10-30 14:50:00,58.19,58.32,58.15,58.23,62300.0,33.9978,34.0738,33.9745,34.0212,62300.0
2006-10-30 15:00:00,58.23,58.25,58.12,58.16,54600.0,34.0212,34.0329,33.9569,33.9803,54600.0
2006-10-30 15:10:00,58.16,58.23,58.01,58.01,44100.0,33.9803,34.0212,33.8927,33.8927,44100.0
2006-10-30 15:20:00,58.0,58.12,57.9,57.9,69700.0,33.8868,33.9569,33.8284,33.8284,69700.0
2006-10-30 15:30:00,57.89,57.95,57.63,57.7,104100.0,33.8226,33.8576,33.6706,33.7115,104100.0
2006-10-30 15:40:00,57.72,57.84,57.58,57.71,138400.0,33.7232,33.7933,33.6414,33.7174,138400.0
2006-10-30 15:50:00,57.72,57.75,57.65,57.74,154400.0,33.7232,33.7408,33.6823,33.7349,154400.0
2006-10-31 09:30:00,57.8,57.8,57.33,57.45,180100.0,33.77,33.77,33.4954,33.5655,180100.0
2006-10-31 09:40:00,57.48,58.85,57.48,58.34,184700.0,33.583,34.3834,33.583,34.0855,184700.0
2006-10-31 09:50:00,58.35,58.35,57.88,58.26,129900.0,34.0913,34.0913,33.8167,34.0387,129900.0
2006-10-31 10:00:00,58.29,58.29,57.75,58.0,232400.0,34.0563,34.0563,33.7408,33.8868,232400.0
2006-10-31 10:10:00,58.02,58.11,57.37,57.4,124800.0,33.8985,33.9511,33.5187,33.5363,124800.0
2006-10-31 10:20:00,57.45,57.7,57.2,57.53,138000.0,33.5655,33.7115,33.4194,33.6122,138000.0
2006-10-31 10:30:00,57.53,58.05,57.53,57.9,133800.0,33.6122,33.916,33.6122,33.8284,133800.0
2006-10-31 10:40:00,57.91,58.15,57.86,57.94,128000.0,33.8342,33.9745,33.805,33.8518,128000.0
2006-10-31 10:50:00,57.97,58.16,57.91,58.02,134700.0,33.8693,33.9803,33.8342,33.8985,134700.0
2006-10-31 11:00:00,58.05,58.11,57.86,57.93,51800.0,33.916,33.9511,33.805,33.8459,51800.0
2006-10-31 11:10:00,57.95,58.01,57.82,57.87,21200.0,33.8576,33.8927,33.7817,33.8109,21200.0
2006-10-31 11:20:00,57.87,58.15,57.82,58.04,41300.0,33.8109,33.9745,33.7817,33.9102,41300.0
2006-10-31 11:30:00,58.05,58.07,57.86,57.89,46400.0,33.916,33.9277,33.805,33.8226,46400.0
2006-10-31 11:40:00,57.9,57.97,57.56,57.63,62900.0,33.8284,33.8693,33.6297,33.6706,62900.0
2006-10-31 11:50:00,57.63,57.63,57.39,57.48,97500.0,33.6706,33.6706,33.5304,33.583,97500.0
2006-10-31 12:00:00,57.49,57.82,57.48,57.7,67100.0,33.5888,33.7817,33.583,33.7115,67100.0
2006-10-31 12:10:00,57.67,57.87,57.67,57.76,61600.0,33.694,33.8109,33.694,33.7466,61600.0
2006-10-31 12:20:00,57.79,58.02,57.75,57.99,34000.0,33.7641,33.8985,33.7408,33.881,34000.0
2006-10-31 12:30:00,58.02,58.02,57.83,57.94,39000.0,33.8985,33.8985,33.7875,33.8518,39000.0
2006-10-31 12:40:00,57.9,57.94,57.75,57.76,32500.0,33.8284,33.8518,33.7408,33.7466,32500.0
2006-10-31 12:50:00,57.77,57.79,57.54,57.54,38600.0,33.7524,33.7641,33.6181,33.6181,38600.0
2006-10-31 13:00:00,57.55,57.7,57.47,57.7,66600.0,33.6239,33.7115,33.5772,33.7115,66600.0
2006-10-31 13:10:00,57.7,57.75,57.56,57.59,32400.0,33.7115,33.7408,33.6297,33.6473,32400.0
2006-10-31 13:20:00,57.59,57.63,57.51,57.54,43600.0,33.6473,33.6706,33.6005,33.6181,43600.0
2006-10-31 13:30:00,57.53,57.68,57.51,57.56,69700.0,33.6122,33.6999,33.6005,33.6297,69700.0
2006-10-31 13:40:00,57.56,57.88,57.52,57.63,76900.0,33.6297,33.8167,33.6064,33.6706,76900.0
2006-10-31 13:50:00,57.63,57.79,57.52,57.57,62000.0,33.6706,33.7641,33.6064,33.6356,62000.0
2006-10-31 14:00:00,57.55,57.75,57.55,57.75,61500.0,33.6239,33.7408,33.6239,33.7408,61500.0
2006-10-31 14:10:00,57.77,58.03,57.75,57.89,59600.0,33.7524,33.9043,33.7408,33.8226,59600.0
2006-10-31 14:20:00,57.9,57.91,57.82,57.85,90800.0,33.8284,33.8342,33.7817,33.7992,90800.0
2006-10-31 14:30:00,57.86,58.05,57.84,57.99,89300.0,33.805,33.916,33.7933,33.881,89300.0
2006-10-31 14:40:00,57.98,58.3,57.92,58.28,95200.0,33.8751,34.0621,33.8401,34.0504,95200.0
2006-10-31 14:50:00,58.29,58.43,58.12,58.32,85700.0,34.0563,34.138,33.9569,34.0738,85700.0
2006-10-31 15:00:00,58.31,58.36,58.05,58.06,69800.0,34.0679,34.0972,33.916,33.9219,69800.0
2006-10-31 15:10:00,58.06,58.06,57.76,57.92,59400.0,33.9219,33.9219,33.7466,33.8401,59400.0
2006-10-31 15:20:00,57.94,58.25,57.94,58.18,62900.0,33.8518,34.0329,33.8518,33.992,62900.0
2006-10-31 15:30:00,58.17,58.26,58.05,58.21,48900.0,33.9861,34.0387,33.916,34.0095,48900.0
2006-10-31 15:40:00,58.2,58.37,58.2,58.2,65000.0,34.0037,34.103,34.0037,34.0037,65000.0
2006-10-31 15:50:00,58.2,58.38,58.09,58.36,129000.0,34.0037,34.1088,33.9394,34.0972,129000.0
2006-11-01 09:30:00,57.51,58.97,57.51,58.52,161800.0,33.6005,34.4535,33.6005,34.1906,161800.0
2006-11-01 09:40:00,58.54,58.67,58.26,58.3,142000.0,34.2023,34.2783,34.0387,34.0621,142000.0
2006-11-01 09:50:00,58.3,58.31,57.71,57.79,147900.0,34.0621,34.0679,33.7174,33.7641,147900.0
2006-11-01 10:00:00,57.76,58.23,57.71,58.21,137600.0,33.7466,34.0212,33.7174,34.0095,137600.0
2006-11-01 10:10:00,58.22,58.37,57.68,57.8,140000.0,34.0154,34.103,33.6999,33.77,140000.0
2006-11-01 10:20:00,57.79,57.91,57.6,57.83,99800.0,33.7641,33.8342,33.6531,33.7875,99800.0
2006-11-01 10:30:00,57.83,58.8,57.78,58.74,152900.0,33.7875,34.3542,33.7583,34.3192,152900.0
2006-11-01 10:40:00,58.7,58.71,58.21,58.46,102000.0,34.2958,34.3016,34.0095,34.1556,102000.0
2006-11-01 10:50:00,58.48,58.68,58.41,58.54,60600.0,34.1673,34.2841,34.1264,34.2023,60600.0
2006-11-01 11:00:00,58.54,59.37,58.54,58.93,219400.0,34.2023,34.6872,34.2023,34.4302,219400.0
2006-11-01 11:10:00,58.96,59.02,58.86,58.97,95200.0,34.4477,34.4828,34.3893,34.4535,95200.0
2006-11-01 11:20:00,59.01,59.15,58.96,59.09,102300.0,34.4769,34.5587,34.4477,34.5237,102300.0
2006-11-01 11:30:00,59.09,59.16,58.64,58.7,105800.0,34.5237,34.5646,34.2607,34.2958,105800.0
2006-11-01 11:40:00,58.7,58.72,58.57,58.6,89600.0,34.2958,34.3075,34.2198,34.2374,89600.0
2006-11-01 11:50:00,58.6,58.6,58.06,58.11,109600.0,34.2374,34.2374,33.9219,33.9511,109600.0
2006-11-01 12:00:00,58.1,58.27,58.1,58.1,36400.0,33.9452,34.0446,33.9452,33.9452,36400.0
2006-11-01 12:10:00,58.11,58.31,58.1,58.1,60200.0,33.9511,34.0679,33.9452,33.9452,60200.0
2006-11-01 12:20:00,58.1,58.11,57.63,57.71,72700.0,33.9452,33.9511,33.6706,33.7174,72700.0
2006-11-01 12:30:00,57.72,57.75,57.22,57.31,173500.0,33.7232,33.7408,33.4311,33.4837,173500.0
2006-11-01 12:40:00,57.32,57.69,57.28,57.62,116700.0,33.4895,33.7057,33.4662,33.6648,116700.0
2006-11-01 12:50:00,57.6,57.71,57.56,57.64,30400.0,33.6531,33.7174,33.6297,33.6765,30400.0
2006-11-01 13:00:00,57.63,57.88,57.63,57.88,68400.0,33.6706,33.8167,33.6706,33.8167,68400.0
2006-11-01 13:10:00,57.88,57.94,57.79,57.87,67500.0,33.8167,33.8518,33.7641,33.8109,67500.0
2006-11-01 13:20:00,57.88,58.18,57.85,58.14,38800.0,33.8167,33.992,33.7992,33.9686,38800.0
2006-11-01 13:30:00,58.14,58.21,57.78,57.8,67600.0,33.9686,34.0095,33.7583,33.77,67600.0
2006-11-01 13:40:00,57.82,58.13,57.79,57.94,42200.0,33.7817,33.9628,33.7641,33.8518,42200.0
2006-11-01 13:50:00,57.94,58.39,57.9,58.11,54900.0,33.8518,34.1147,33.8284,33.9511,54900.0
2006-11-01 14:00:00,58.11,58.19,58.03,58.18,53500.0,33.9511,33.9978,33.9043,33.992,53500.0
2006-11-01 14:10:00,58.19,58.19,57.95,57.99,81300.0,33.9978,33.9978,33.8576,33.881,81300.0
2006-11-01 14:20:00,57.95,58.11,57.82,58.0,71500.0,33.8576,33.9511,33.7817,33.8868,71500.0
2006-11-01 14:30:00,58.0,58.07,57.85,58.07,83100.0,33.8868,33.9277,33.7992,33.9277,83100.0
2006-11-01 14:40:00,58.06,58.12,57.87,58.09,79200.0,33.9219,33.9569,33.8109,33.9394,79200.0
2006-11-01 14:50:00,58.13,58.13,57.84,57.88,59300.0,33.9628,33.9628,33.7933,33.8167,59300.0
2006-11-01 15:00:00,57.88,57.89,57.4,57.56,68500.0,33.8167,33.8226,33.5363,33.6297,68500.0
2006-11-01 15:10:00,57.59,57.8,57.49,57.49,79300.0,33.6473,33.77,33.5888,33.5888,79300.0
2006-11-01 15:20:00,57.49,57.55,57.3,57.45,91800.0,33.5888,33.6239,33.4778,33.5655,91800.0
2006-11-01 15:30:00,57.48,57.69,57.33,57.42,92000.0,33.583,33.7057,33.4954,33.548,92000.0
2006-11-01 15:40:00,57.42,57.42,57.26,57.32,146000.0,33.548,33.548,33.4545,33.4895,146000.0
2006-11-01 15:50:00,57.32,57.44,57.3,57.34,120400.0,33.4895,33.5596,33.4778,33.5012,120400.0
2006-11-02 09:30:00,57.06,57.27,56.7,56.91,148700.0,33.3376,33.4603,33.1273,33.25,148700.0
2006-11-02 09:40:00,56.91,57.19,56.17,56.41,232000.0,33.25,33.4136,32.8176,32.9579,232000.0
2006-11-02 09:50:00,56.41,57.07,56.28,57.06,167400.0,32.9579,33.3435,32.8819,33.3376,167400.0
2006-11-02 10:00:00,57.06,57.22,56.32,56.51,145000.0,33.3376,33.4311,32.9053,33.0163,145000.0
2006-11-02 10:10:00,56.5,56.74,56.36,56.38,154400.0,33.0104,33.1507,32.9286,32.9403,154400.0
2006-11-02 10:20:00,56.38,57.23,56.38,57.2,176100.0,32.9403,33.4369,32.9403,33.4194,176100.0
2006-11-02 10:30:00,57.2,57.35,57.02,57.22,129200.0,33.4194,33.5071,33.3142,33.4311,129200.0
2006-11-02 10:40:00,57.22,57.28,56.87,57.26,98100.0,33.4311,33.4662,33.2266,33.4545,98100.0
2006-11-02 10:50:00,57.24,57.69,57.19,57.26,122500.0,33.4428,33.7057,33.4136,33.4545,122500.0
2006-11-02 11:00:00,57.25,57.69,57.24,57.56,83800.0,33.4486,33.7057,33.4428,33.6297,83800.0
2006-11-02 11:10:00,57.53,57.59,57.44,57.5,65700.0,33.6122,33.6473,33.5596,33.5947,65700.0
2006-11-02 11:20:00,57.49,57.71,57.29,57.46,100900.0,33.5888,33.7174,33.472,33.5713,100900.0
2006-11-02 11:30:00,57.47,57.78,57.4,57.77,59300.0,33.5772,33.7583,33.5363,33.7524,59300.0
2006-11-02 11:40:00,57.74,57.75,57.3,57.32,63600.0,33.7349,33.7408,33.4778,33.4895,63600.0
2006-11-02 11:50:00,57.34,57.36,56.93,56.95,73200.0,33.5012,33.5129,33.2617,33.2734,73200.0
2006-11-02 12:00:00,56.95,57.2,56.75,57.18,119800.0,33.2734,33.4194,33.1565,33.4077,119800.0
2006-11-02 12:10:00,57.2,57.41,57.15,57.24,42500.0,33.4194,33.5421,33.3902,33.4428,42500.0
2006-11-02 12:20:00,57.24,57.25,57.03,57.16,28900.0,33.4428,33.4486,33.3201,33.396,28900.0
2006-11-02 12:30:00,57.17,57.4,57.12,57.21,51500.0,33.4019,33.5363,33.3727,33.4253,51500.0
2006-11-02 12:40:00,57.21,57.23,57.01,57.15,45100.0,33.4253,33.4369,33.3084,33.3902,45100.0
2006-11-02 12:50:00,57.12,57.23,57.05,57.18,30500.0,33.3727,33.4369,33.3318,33.4077,30500.0
2006-11-02 13:00:00,57.18,57.18,56.97,57.06,51600.0,33.4077,33.4077,33.285,33.3376,51600.0
2006-11-02 13:10:00,57.06,57.13,57.0,57.05,41600.0,33.3376,33.3785,33.3026,33.3318,41600.0
2006-11-02 13:20:00,57.05,57.36,57.05,57.32,65000.0,33.3318,33.5129,33.3318,33.4895,65000.0
2006-11-02 13:30:00,57.34,57.39,57.2,57.22,63300.0,33.5012,33.5304,33.4194,33.4311,63300.0
2006-11-02 13:40:00,57.19,57.29,57.1,57.18,58800.0,33.4136,33.472,33.361,33.4077,58800.0
2006-11-02 13:50:00,57.22,57.29,57.1,57.18,46000.0,33.4311,33.472,33.361,33.4077,46000.0
2006-11-02 14:00:00,57.18,57.32,57.15,57.29,45800.0,33.4077,33.4895,33.3902,33.472,45800.0
2006-11-02 14:10:00,57.27,57.37,57.25,57.26,51500.0,33.4603,33.5187,33.4486,33.4545,51500.0
2006-11-02 14:20:00,57.27,57.31,57.14,57.22,39300.0,33.4603,33.4837,33.3844,33.4311,39300.0
2006-11-02 14:30:00,57.24,57.36,57.18,57.19,64100.0,33.4428,33.5129,33.4077,33.4136,64100.0
2006-11-02 14:40:00,57.2,57.35,57.18,57.2,96600.0,33.4194,33.5071,33.4077,33.4194,96600.0
2006-11-02 14:50:00,57.21,57.3,57.07,57.16,92800.0,33.4253,33.4778,33.3435,33.396,92800.0
2006-11-02 15:00:00,57.16,57.43,57.11,57.21,61800.0,33.396,33.5538,33.3668,33.4253,61800.0
2006-11-02 15:10:00,57.21,57.38,57.08,57.38,53100.0,33.4253,33.5246,33.3493,33.5246,53100.0
2006-11-02 15:20:00,57.38,57.45,57.25,57.27,52100.0,33.5246,33.5655,33.4486,33.4603,52100.0
2006-11-02 15:30:00,57.27,57.46,57.25,57.38,56500.0,33.4603,33.5713,33.4486,33.5246,56500.0
2006-11-02 15:40:00,57.38,57.56,57.38,57.45,96200.0,33.5246,33.6297,33.5246,33.5655,96200.0
2006-11-02 15:50:00,57.45,57.47,57.25,57.39,130500.0,33.5655,33.5772,33.4486,33.5304,130500.0
2006-11-03 09:30:00,57.86,58.5,57.78,57.92,189000.0,33.805,34.1789,33.7583,33.8401,189000.0
2006-11-03 09:40:00,57.92,58.32,57.8,57.92,138000.0,33.8401,34.0738,33.77,33.8401,138000.0
2006-11-03 09:50:00,58.04,58.05,57.45,58.02,121500.0,33.9102,33.916,33.5655,33.8985,121500.0
2006-11-03 10:00:00,58.03,58.22,57.79,58.06,131000.0,33.9043,34.0154,33.7641,33.9219,131000.0
2006-11-03 10:10:00,58.09,58.47,58.0,58.25,95300.0,33.9394,34.1614,33.8868,34.0329,95300.0
2006-11-03 10:20:00,58.29,58.34,58.02,58.07,98300.0,34.0563,34.0855,33.8985,33.9277,98300.0
2006-11-03 10:30:00,58.07,58.17,57.49,57.7,114600.0,33.9277,33.9861,33.5888,33.7115,114600.0
2006-11-03 10:40:00,57.7,58.04,57.54,58.0,75600.0,33.7115,33.9102,33.6181,33.8868,75600.0
2006-11-03 10:50:00,58.0,58.28,57.86,58.28,74400.0,33.8868,34.0504,33.805,34.0504,74400.0
2006-11-03 11:00:00,58.25,58.4,57.75,57.78,100800.0,34.0329,34.1205,33.7408,33.7583,100800.0
2006-11-03 11:10:00,57.75,58.04,57.73,57.91,145300.0,33.7408,33.9102,33.7291,33.8342,145300.0
2006-11-03 11:20:00,57.91,57.98,57.75,57.79,61600.0,33.8342,33.8751,33.7408,33.7641,61600.0
2006-11-03 11:30:00,57.78,57.95,57.7,57.87,347600.0,33.7583,33.8576,33.7115,33.8109,347600.0
2006-11-03 11:40:00,57.89,57.94,57.61,57.93,77400.0,33.8226,33.8518,33.659,33.8459,77400.0
2006-11-03 11:50:00,57.92,57.92,57.79,57.91,50200.0,33.8401,33.8401,33.7641,33.8342,50200.0
2006-11-03 12:00:00,57.91,57.91,57.73,57.79,44900.0,33.8342,33.8342,33.7291,33.7641,44900.0
2006-11-03 12:10:00,57.8,57.81,57.56,57.72,55100.0,33.77,33.7758,33.6297,33.7232,55100.0
2006-11-03 12:20:00,57.72,57.92,57.7,57.79,71800.0,33.7232,33.8401,33.7115,33.7641,71800.0
2006-11-03 12:30:00,57.79,57.94,57.77,57.92,53300.0,33.7641,33.8518,33.7524,33.8401,53300.0
2006-11-03 12:40:00,57.92,57.93,57.6,57.6,35100.0,33.8401,33.8459,33.6531,33.6531,35100.0
2006-11-03 12:50:00,57.61,57.7,57.52,57.55,41000.0,33.659,33.7115,33.6064,33.6239,41000.0
2006-11-03 13:00:00,57.55,57.55,57.36,57.41,62600.0,33.6239,33.6239,33.5129,33.5421,62600.0
2006-11-03 13:10:00,57.41,57.52,57.41,57.51,37000.0,33.5421,33.6064,33.5421,33.6005,37000.0
2006-11-03 13:20:00,57.5,57.83,57.48,57.72,53600.0,33.5947,33.7875,33.583,33.7232,53600.0
2006-11-03 13:30:00,57.69,57.93,57.66,57.69,38700.0,33.7057,33.8459,33.6882,33.7057,38700.0
2006-11-03 13:40:00,57.69,57.69,57.45,57.59,32200.0,33.7057,33.7057,33.5655,33.6473,32200.0
2006-11-03 13:50:00,57.58,57.86,57.56,57.78,30100.0,33.6414,33.805,33.6297,33.7583,30100.0
2006-11-03 14:00:00,57.79,57.79,57.5,57.64,39600.0,33.7641,33.7641,33.5947,33.6765,39600.0
2006-11-03 14:10:00,57.64,57.83,57.6,57.73,46600.0,33.6765,33.7875,33.6531,33.7291,46600.0
2006-11-03 14:20:00,57.73,57.91,57.7,57.8,28800.0,33.7291,33.8342,33.7115,33.77,28800.0
2006-11-03 14:30:00,57.8,57.92,57.76,57.88,41900.0,33.77,33.8401,33.7466,33.8167,41900.0
2006-11-03 14:40:00,57.88,57.92,57.82,57.89,27800.0,33.8167,33.8401,33.7817,33.8226,27800.0
2006-11-03 14:50:00,57.91,57.94,57.81,57.82,44900.0,33.8342,33.8518,33.7758,33.7817,44900.0
2006-11-03 15:00:00,57.83,57.86,57.7,57.72,68400.0,33.7875,33.805,33.7115,33.7232,68400.0
2006-11-03 15:10:00,57.74,57.74,57.56,57.65,50100.0,33.7349,33.7349,33.6297,33.6823,50100.0
2006-11-03 15:20:00,57.62,57.63,57.48,57.57,56500.0,33.6648,33.6706,33.583,33.6356,56500.0
2006-11-03 15:30:00,57.56,57.89,57.52,57.73,90700.0,33.6297,33.8226,33.6064,33.7291,90700.0
2006-11-03 15:40:00,57.72,57.72,57.5,57.56,77700.0,33.7232,33.7232,33.5947,33.6297,77700.0
2006-11-03 15:50:00,57.57,57.71,57.51,57.51,159900.0,33.6356,33.7174,33.6005,33.6005,159900.0
2006-11-06 09:30:00,58.75,59.07,58.22,58.91,241400.0,34.325,34.512,34.0154,34.4185,241400.0
2006-11-06 09:40:00,58.93,59.04,58.5,58.89,166700.0,34.4302,34.4944,34.1789,34.4068,166700.0
2006-11-06 09:50:00,58.89,59.92,58.89,59.56,251300.0,34.4068,35.0086,34.4068,34.7983,251300.0
2006-11-06 10:00:00,59.52,59.66,59.18,59.23,199700.0,34.7749,34.8567,34.5762,34.6055,199700.0
2006-11-06 10:10:00,59.26,59.58,59.0,59.38,151600.0,34.623,34.8099,34.4711,34.6931,151600.0
2006-11-06 10:20:00,59.37,59.39,59.21,59.3,92600.0,34.6872,34.6989,34.5938,34.6464,92600.0
2006-11-06 10:30:00,59.29,59.72,59.29,59.57,87600.0,34.6405,34.8917,34.6405,34.8041,87600.0
2006-11-06 10:40:00,59.59,59.89,59.52,59.87,92500.0,34.8158,34.9911,34.7749,34.9794,92500.0
2006-11-06 10:50:00,59.86,60.08,59.76,60.0,118000.0,34.9735,35.1021,34.9151,35.0553,118000.0
2006-11-06 11:00:00,60.0,60.53,59.94,60.53,153400.0,35.0553,35.365,35.0203,35.365,153400.0
2006-11-06 11:10:00,60.53,60.62,60.21,60.55,180100.0,35.365,35.4176,35.178,35.3767,180100.0
2006-11-06 11:20:00,60.54,60.6,60.36,60.46,87300.0,35.3708,35.4059,35.2657,35.3241,87300.0
2006-11-06 11:30:00,60.48,60.5,60.03,60.08,104700.0,35.3358,35.3475,35.0729,35.1021,104700.0
2006-11-06 11:40:00,60.07,60.48,60.02,60.36,62000.0,35.0962,35.3358,35.067,35.2657,62000.0
2006-11-06 11:50:00,60.36,60.41,60.03,60.03,53300.0,35.2657,35.2949,35.0729,35.0729,53300.0
2006-11-06 12:00:00,60.01,60.12,59.74,59.85,250200.0,35.0612,35.1254,34.9034,34.9677,250200.0
2006-11-06 12:10:00,59.87,59.96,59.72,59.89,68000.0,34.9794,35.032,34.8917,34.9911,68000.0
2006-11-06 12:20:00,59.89,59.96,59.81,59.83,38800.0,34.9911,35.032,34.9443,34.956,38800.0
2006-11-06 12:30:00,59.83,59.84,59.8,59.82,22900.0,34.956,34.9618,34.9385,34.9502,22900.0
2006-11-06 12:40:00,59.82,59.83,59.7,59.8,47400.0,34.9502,34.956,34.8801,34.9385,47400.0
2006-11-06 12:50:00,59.8,59.9,59.76,59.81,61400.0,34.9385,34.9969,34.9151,34.9443,61400.0
2006-11-06 13:00:00,59.78,59.98,59.74,59.8,56800.0,34.9268,35.0436,34.9034,34.9385,56800.0
2006-11-06 13:10:00,59.81,60.16,59.8,60.01,46600.0,34.9443,35.1488,34.9385,35.0612,46600.0
2006-11-06 13:20:00,60.02,60.04,59.86,59.87,30300.0,35.067,35.0787,34.9735,34.9794,30300.0
2006-11-06 13:30:00,59.88,59.95,59.63,59.63,55800.0,34.9852,35.0261,34.8392,34.8392,55800.0
2006-11-06 13:40:00,59.66,59.7,59.45,59.59,61200.0,34.8567,34.8801,34.734,34.8158,61200.0
2006-11-06 13:50:00,59.62,59.63,59.4,59.43,52200.0,34.8333,34.8392,34.7048,34.7223,52200.0
2006-11-06 14:00:00,59.44,59.61,59.35,59.4,66400.0,34.7281,34.8275,34.6756,34.7048,66400.0
2006-11-06 14:10:00,59.39,59.5,59.29,59.4,72500.0,34.6989,34.7632,34.6405,34.7048,72500.0
2006-11-06 14:20:00,59.4,59.5,59.25,59.47,53000.0,34.7048,34.7632,34.6171,34.7457,53000.0
2006-11-06 14:30:00,59.47,59.64,59.43,59.52,62400.0,34.7457,34.845,34.7223,34.7749,62400.0
2006-11-06 14:40:00,59.53,59.59,59.43,59.46,29400.0,34.7807,34.8158,34.7223,34.7398,29400.0
2006-11-06 14:50:00,59.47,59.58,59.34,59.54,35000.0,34.7457,34.8099,34.6697,34.7866,35000.0
2006-11-06 15:00:00,59.55,60.02,59.5,59.82,79400.0,34.7924,35.067,34.7632,34.9502,79400.0
2006-11-06 15:10:00,59.84,59.97,59.69,59.69,65700.0,34.9618,35.0378,34.8742,34.8742,65700.0
2006-11-06 15:20:00,59.68,59.77,59.55,59.63,54000.0,34.8684,34.921,34.7924,34.8392,54000.0
2006-11-06 15:30:00,59.64,59.68,59.5,59.53,68900.0,34.845,34.8684,34.7632,34.7807,68900.0
2006-11-06 15:40:00,59.5,59.79,59.45,59.57,111900.0,34.7632,34.9326,34.734,34.8041,111900.0
2006-11-06 15:50:00,59.57,59.7,59.55,59.65,143400.0,34.8041,34.8801,34.7924,34.8508,143400.0
2006-11-07 09:30:00,59.65,59.92,59.05,59.88,186900.0,34.8508,35.0086,34.5003,34.9852,186900.0
2006-11-07 09:40:00,59.89,60.05,59.16,59.39,174000.0,34.9911,35.0845,34.5646,34.6989,174000.0
2006-11-07 09:50:00,59.39,60.0,59.3,60.0,181100.0,34.6989,35.0553,34.6464,35.0553,181100.0
2006-11-07 10:00:00,60.0,60.01,59.6,59.76,176300.0,35.0553,35.0612,34.8216,34.9151,176300.0
2006-11-07 10:10:00,59.76,60.53,59.76,60.3,218100.0,34.9151,35.365,34.9151,35.2306,218100.0
2006-11-07 10:20:00,60.32,60.39,59.75,59.75,185600.0,35.2423,35.2832,34.9093,34.9093,185600.0
2006-11-07 10:30:00,59.75,59.86,59.09,59.11,188700.0,34.9093,34.9735,34.5237,34.5353,188700.0
2006-11-07 10:40:00,59.11,59.17,58.8,59.04,208600.0,34.5353,34.5704,34.3542,34.4944,208600.0
2006-11-07 10:50:00,59.04,59.1,58.76,58.95,105400.0,34.4944,34.5295,34.3309,34.4419,105400.0
2006-11-07 11:00:00,58.96,59.0,58.57,58.58,121200.0,34.4477,34.4711,34.2198,34.2257,121200.0
2006-11-07 11:10:00,58.6,58.67,58.52,58.6,91400.0,34.2374,34.2783,34.1906,34.2374,91400.0
2006-11-07 11:20:00,58.56,58.95,58.56,58.95,75100.0,34.214,34.4419,34.214,34.4419,75100.0
2006-11-07 11:30:00,58.97,58.97,58.66,58.66,85500.0,34.4535,34.4535,34.2724,34.2724,85500.0
2006-11-07 11:40:00,58.67,58.69,58.54,58.55,102100.0,34.2783,34.29,34.2023,34.2082,102100.0
2006-11-07 11:50:00,58.54,58.79,58.54,58.58,98200.0,34.2023,34.3484,34.2023,34.2257,98200.0
2006-11-07 12:00:00,58.57,58.85,58.53,58.8,78500.0,34.2198,34.3834,34.1965,34.3542,78500.0
2006-11-07 12:10:00,58.8,59.02,58.69,58.85,74400.0,34.3542,34.4828,34.29,34.3834,74400.0
2006-11-07 12:20:00,58.86,58.99,58.74,58.77,66200.0,34.3893,34.4652,34.3192,34.3367,66200.0
2006-11-07 12:30:00,58.75,58.97,58.74,58.85,44900.0,34.325,34.4535,34.3192,34.3834,44900.0
2006-11-07 12:40:00,58.84,58.86,58.7,58.75,35000.0,34.3776,34.3893,34.2958,34.325,35000.0
2006-11-07 12:50:00,58.75,59.0,58.75,58.86,56400.0,34.325,34.4711,34.325,34.3893,56400.0
2006-11-07 13:00:00,58.88,58.92,58.77,58.83,41400.0,34.401,34.4243,34.3367,34.3718,41400.0
2006-11-07 13:10:00,58.83,58.94,58.83,58.9,39300.0,34.3718,34.436,34.3718,34.4126,39300.0
2006-11-07 13:20:00,58.91,58.92,58.81,58.91,83900.0,34.4185,34.4243,34.3601,34.4185,83900.0
2006-11-07 13:30:00,58.89,59.0,58.75,58.77,46400.0,34.4068,34.4711,34.325,34.3367,46400.0
2006-11-07 13:40:00,58.77,58.92,58.77,58.78,36100.0,34.3367,34.4243,34.3367,34.3425,36100.0
2006-11-07 13:50:00,58.78,58.89,58.73,58.79,34900.0,34.3425,34.4068,34.3133,34.3484,34900.0
2006-11-07 14:00:00,58.79,58.83,58.5,58.63,88300.0,34.3484,34.3718,34.1789,34.2549,88300.0
2006-11-07 14:10:00,58.63,58.79,58.44,58.53,105000.0,34.2549,34.3484,34.1439,34.1965,105000.0
2006-11-07 14:20:00,58.52,58.63,58.42,58.53,95000.0,34.1906,34.2549,34.1322,34.1965,95000.0
2006-11-07 14:30:00,58.55,58.72,58.48,58.53,60100.0,34.2082,34.3075,34.1673,34.1965,60100.0
2006-11-07 14:40:00,58.54,58.79,58.54,58.69,66000.0,34.2023,34.3484,34.2023,34.29,66000.0
2006-11-07 14:50:00,58.7,58.82,58.66,58.78,52400.0,34.2958,34.3659,34.2724,34.3425,52400.0
2006-11-07 15:00:00,58.8,58.93,58.69,58.78,64600.0,34.3542,34.4302,34.29,34.3425,64600.0
2006-11-07 15:10:00,58.77,58.81,58.56,58.65,65700.0,34.3367,34.3601,34.214,34.2666,65700.0
2006-11-07 15:20:00,58.64,58.84,58.55,58.67,74500.0,34.2607,34.3776,34.2082,34.2783,74500.0
2006-11-07 15:30:00,58.66,58.8,58.5,58.66,214000.0,34.2724,34.3542,34.1789,34.2724,214000.0
2006-11-07 15:40:00,58.68,58.7,58.45,58.5,171000.0,34.2841,34.2958,34.1497,34.1789,171000.0
2006-11-07 15:50:00,58.5,58.65,58.42,58.56,156500.0,34.1789,34.2666,34.1322,34.214,156500.0
2006-11-08 09:30:00,58.0,58.03,57.44,57.91,163100.0,33.8868,33.9043,33.5596,33.8342,163100.0
2006-11-08 09:40:00,57.94,58.82,57.93,58.27,140000.0,33.8518,34.3659,33.8459,34.0446,140000.0
2006-11-08 09:50:00,58.33,58.58,58.29,58.5,103000.0,34.0796,34.2257,34.0563,34.1789,103000.0
2006-11-08 10:00:00,58.53,58.75,58.4,58.74,91400.0,34.1965,34.325,34.1205,34.3192,91400.0
2006-11-08 10:10:00,58.75,58.75,58.39,58.55,78400.0,34.325,34.325,34.1147,34.2082,78400.0
2006-11-08 10:20:00,58.55,58.98,58.44,58.79,114900.0,34.2082,34.4594,34.1439,34.3484,114900.0
2006-11-08 10:30:00,58.78,59.11,58.59,59.1,96200.0,34.3425,34.5353,34.2315,34.5295,96200.0
2006-11-08 10:40:00,59.1,59.21,58.91,59.04,76300.0,34.5295,34.5938,34.4185,34.4944,76300.0
2006-11-08 10:50:00,59.03,59.1,58.82,58.89,54600.0,34.4886,34.5295,34.3659,34.4068,54600.0
2006-11-08 11:00:00,58.9,59.0,58.56,58.83,80300.0,34.4126,34.4711,34.214,34.3718,80300.0
2006-11-08 11:10:00,58.81,58.83,58.53,58.69,46900.0,34.3601,34.3718,34.1965,34.29,46900.0
2006-11-08 11:20:00,58.72,58.8,58.61,58.69,65900.0,34.3075,34.3542,34.2432,34.29,65900.0
2006-11-08 11:30:00,58.71,58.71,58.39,58.58,43700.0,34.3016,34.3016,34.1147,34.2257,43700.0
2006-11-08 11:40:00,58.55,58.58,58.16,58.18,67500.0,34.2082,34.2257,33.9803,33.992,67500.0
2006-11-08 11:50:00,58.17,58.28,57.92,58.04,103900.0,33.9861,34.0504,33.8401,33.9102,103900.0
2006-11-08 12:00:00,58.05,58.21,58.0,58.0,59700.0,33.916,34.0095,33.8868,33.8868,59700.0
2006-11-08 12:10:00,58.01,58.07,57.9,58.05,68800.0,33.8927,33.9277,33.8284,33.916,68800.0
2006-11-08 12:20:00,58.03,58.2,57.97,58.1,39900.0,33.9043,34.0037,33.8693,33.9452,39900.0
2006-11-08 12:30:00,58.09,58.16,57.95,57.95,25500.0,33.9394,33.9803,33.8576,33.8576,25500.0
2006-11-08 12:40:00,57.95,58.11,57.83,58.11,71000.0,33.8576,33.9511,33.7875,33.9511,71000.0
2006-11-08 12:50:00,58.1,58.25,57.71,57.78,101000.0,33.9452,34.0329,33.7174,33.7583,101000.0
2006-11-08 13:00:00,57.78,58.0,57.71,57.86,66100.0,33.7583,33.8868,33.7174,33.805,66100.0
2006-11-08 13:10:00,57.86,57.92,57.7,57.83,56100.0,33.805,33.8401,33.7115,33.7875,56100.0
2006-11-08 13:20:00,57.82,57.82,57.61,57.65,110100.0,33.7817,33.7817,33.659,33.6823,110100.0
2006-11-08 13:30:00,57.65,57.82,57.65,57.74,60300.0,33.6823,33.7817,33.6823,33.7349,60300.0
2006-11-08 13:40:00,57.7,57.7,57.42,57.57,136700.0,33.7115,33.7115,33.548,33.6356,136700.0
2006-11-08 13:50:00,57.56,57.76,57.41,57.72,131500.0,33.6297,33.7466,33.5421,33.7232,131500.0
2006-11-08 14:00:00,57.71,57.73,57.53,57.66,135400.0,33.7174,33.7291,33.6122,33.6882,135400.0
2006-11-08 14:10:00,57.64,57.8,57.54,57.75,109000.0,33.6765,33.77,33.6181,33.7408,109000.0
2006-11-08 14:20:00,57.73,57.91,57.68,57.8,119600.0,33.7291,33.8342,33.6999,33.77,119600.0
2006-11-08 14:30:00,57.8,58.11,57.8,57.93,104800.0,33.77,33.9511,33.77,33.8459,104800.0
2006-11-08 14:40:00,57.92,58.06,57.77,58.04,86200.0,33.8401,33.9219,33.7524,33.9102,86200.0
2006-11-08 14:50:00,58.04,58.11,57.76,57.77,78300.0,33.9102,33.9511,33.7466,33.7524,78300.0
2006-11-08 15:00:00,57.79,57.88,57.72,57.87,125200.0,33.7641,33.8167,33.7232,33.8109,125200.0
2006-11-08 15:10:00,57.86,57.88,57.7,57.77,102300.0,33.805,33.8167,33.7115,33.7524,102300.0
2006-11-08 15:20:00,57.77,57.84,57.71,57.73,81400.0,33.7524,33.7933,33.7174,33.7291,81400.0
2006-11-08 15:30:00,57.72,57.84,57.6,57.68,103900.0,33.7232,33.7933,33.6531,33.6999,103900.0
2006-11-08 15:40:00,57.69,57.77,57.55,57.61,145700.0,33.7057,33.7524,33.6239,33.659,145700.0
2006-11-08 15:50:00,57.61,57.76,57.6,57.64,153800.0,33.659,33.7466,33.6531,33.6765,153800.0
2006-11-09 09:30:00,58.2,58.83,57.86,58.79,143600.0,34.0037,34.3718,33.805,34.3484,143600.0
2006-11-09 09:40:00,58.76,59.17,58.49,59.0,206800.0,34.3309,34.5704,34.1731,34.4711,206800.0
2006-11-09 09:50:00,58.98,59.11,58.74,58.93,169400.0,34.4594,34.5353,34.3192,34.4302,169400.0
2006-11-09 10:00:00,58.94,59.41,58.88,59.27,182500.0,34.436,34.7106,34.401,34.6288,182500.0
2006-11-09 10:10:00,59.26,59.35,58.94,59.2,142900.0,34.623,34.6756,34.436,34.5879,142900.0
2006-11-09 10:20:00,59.16,59.48,59.04,59.24,110000.0,34.5646,34.7515,34.4944,34.6113,110000.0
2006-11-09 10:30:00,59.27,59.68,59.27,59.68,93000.0,34.6288,34.8684,34.6288,34.8684,93000.0
2006-11-09 10:40:00,59.68,59.75,59.29,59.46,149800.0,34.8684,34.9093,34.6405,34.7398,149800.0
2006-11-09 10:50:00,59.45,59.48,59.37,59.48,85400.0,34.734,34.7515,34.6872,34.7515,85400.0
2006-11-09 11:00:00,59.46,59.7,59.4,59.69,137000.0,34.7398,34.8801,34.7048,34.8742,137000.0
2006-11-09 11:10:00,59.7,59.78,59.6,59.63,84300.0,34.8801,34.9268,34.8216,34.8392,84300.0
2006-11-09 11:20:00,59.63,59.75,59.62,59.67,83700.0,34.8392,34.9093,34.8333,34.8625,83700.0
2006-11-09 11:30:00,59.67,60.02,59.63,60.0,99400.0,34.8625,35.067,34.8392,35.0553,99400.0
2006-11-09 11:40:00,60.0,60.0,59.7,59.97,111800.0,35.0553,35.0553,34.8801,35.0378,111800.0
2006-11-09 11:50:00,59.96,60.24,59.91,59.96,132700.0,35.032,35.1956,35.0027,35.032,132700.0
2006-11-09 12:00:00,59.96,60.41,59.9,60.41,127500.0,35.032,35.2949,34.9969,35.2949,127500.0
2006-11-09 12:10:00,60.44,60.55,60.36,60.36,187700.0,35.3124,35.3767,35.2657,35.2657,187700.0
2006-11-09 12:20:00,60.38,60.59,60.16,60.59,104100.0,35.2773,35.4,35.1488,35.4,104100.0
2006-11-09 12:30:00,60.56,60.9,60.56,60.78,130000.0,35.3825,35.5812,35.3825,35.511,130000.0
2006-11-09 12:40:00,60.78,60.8,60.63,60.72,82600.0,35.511,35.5227,35.4234,35.476,82600.0
2006-11-09 12:50:00,60.72,61.0,60.5,60.99,111500.0,35.476,35.6396,35.3475,35.6337,111500.0
2006-11-09 13:00:00,60.98,61.13,60.9,61.01,161500.0,35.6279,35.7155,35.5812,35.6454,161500.0
2006-11-09 13:10:00,61.04,61.21,60.89,60.98,137500.0,35.663,35.7623,35.5753,35.6279,137500.0
2006-11-09 13:20:00,60.99,61.07,60.39,60.43,97300.0,35.6337,35.6805,35.2832,35.3066,97300.0
2006-11-09 13:30:00,60.4,60.77,60.35,60.6,171900.0,35.289,35.5052,35.2598,35.4059,171900.0
2006-11-09 13:40:00,60.59,60.76,60.47,60.47,118600.0,35.4,35.4994,35.3299,35.3299,118600.0
2006-11-09 13:50:00,60.48,60.9,60.4,60.63,97500.0,35.3358,35.5812,35.289,35.4234,97500.0
2006-11-09 14:00:00,60.63,61.05,60.62,61.0,104400.0,35.4234,35.6688,35.4176,35.6396,104400.0
2006-11-09 14:10:00,60.97,61.01,60.64,60.74,114800.0,35.6221,35.6454,35.4293,35.4877,114800.0
2006-11-09 14:20:00,60.71,60.8,60.56,60.57,58500.0,35.4702,35.5227,35.3825,35.3884,58500.0
2006-11-09 14:30:00,60.57,60.66,60.2,60.23,141200.0,35.3884,35.4409,35.1722,35.1897,141200.0
2006-11-09 14:40:00,60.21,60.3,59.98,60.24,148000.0,35.178,35.2306,35.0436,35.1956,148000.0
2006-11-09 14:50:00,60.24,60.43,60.03,60.34,126800.0,35.1956,35.3066,35.0729,35.254,126800.0
2006-11-09 15:00:00,60.31,60.8,59.94,60.07,193000.0,35.2364,35.5227,35.0203,35.0962,193000.0
2006-11-09 15:10:00,60.08,60.11,59.79,60.11,144400.0,35.1021,35.1196,34.9326,35.1196,144400.0
2006-11-09 15:20:00,60.1,60.18,59.99,60.1,94900.0,35.1138,35.1605,35.0495,35.1138,94900.0
2006-11-09 15:30:00,60.11,60.22,60.05,60.2,107700.0,35.1196,35.1839,35.0845,35.1722,107700.0
2006-11-09 15:40:00,60.21,60.23,59.89,60.09,123300.0,35.178,35.1897,34.9911,35.1079,123300.0
2006-11-09 15:50:00,60.09,60.21,59.98,60.21,189200.0,35.1079,35.178,35.0436,35.178,189200.0
2006-11-10 09:30:00,59.77,60.71,59.61,60.24,197200.0,34.921,35.4702,34.8275,35.1956,197200.0
2006-11-10 09:40:00,60.27,60.32,59.7,60.0,209300.0,35.2131,35.2423,34.8801,35.0553,209300.0
2006-11-10 09:50:00,60.0,60.1,59.3,59.73,164700.0,35.0553,35.1138,34.6464,34.8976,164700.0
2006-11-10 10:00:00,59.78,59.92,59.35,59.37,120000.0,34.9268,35.0086,34.6756,34.6872,120000.0
2006-11-10 10:10:00,59.37,59.45,58.91,59.32,141500.0,34.6872,34.734,34.4185,34.658,141500.0
2006-11-10 10:20:00,59.32,59.33,59.01,59.03,60300.0,34.658,34.6639,34.4769,34.4886,60300.0
2006-11-10 10:30:00,59.03,59.16,58.84,58.88,117600.0,34.4886,34.5646,34.3776,34.401,117600.0
2006-11-10 10:40:00,58.9,59.13,58.87,58.97,94900.0,34.4126,34.547,34.3951,34.4535,94900.0
2006-11-10 10:50:00,58.97,59.31,58.97,59.28,95600.0,34.4535,34.6522,34.4535,34.6347,95600.0
2006-11-10 11:00:00,59.27,59.29,58.84,58.85,77200.0,34.6288,34.6405,34.3776,34.3834,77200.0
2006-11-10 11:10:00,58.83,59.01,58.8,58.94,80700.0,34.3718,34.4769,34.3542,34.436,80700.0
2006-11-10 11:20:00,58.94,59.05,58.76,58.81,101400.0,34.436,34.5003,34.3309,34.3601,101400.0
2006-11-10 11:30:00,58.83,59.01,58.82,58.9,64600.0,34.3718,34.4769,34.3659,34.4126,64600.0
2006-11-10 11:40:00,58.89,58.89,58.59,58.6,76700.0,34.4068,34.4068,34.2315,34.2374,76700.0
2006-11-10 11:50:00,58.61,58.8,58.6,58.78,25700.0,34.2432,34.3542,34.2374,34.3425,25700.0
2006-11-10 12:00:00,58.78,58.93,58.69,58.88,56800.0,34.3425,34.4302,34.29,34.401,56800.0
2006-11-10 12:10:00,58.89,59.0,58.8,58.82,31500.0,34.4068,34.4711,34.3542,34.3659,31500.0
2006-11-10 12:20:00,58.86,58.92,58.77,58.91,34700.0,34.3893,34.4243,34.3367,34.4185,34700.0
2006-11-10 12:30:00,58.91,58.98,58.83,58.87,33400.0,34.4185,34.4594,34.3718,34.3951,33400.0
2006-11-10 12:40:00,58.87,58.9,58.81,58.85,36300.0,34.3951,34.4126,34.3601,34.3834,36300.0
2006-11-10 12:50:00,58.86,58.92,58.84,58.89,76800.0,34.3893,34.4243,34.3776,34.4068,76800.0
2006-11-10 13:00:00,58.89,58.91,58.6,58.61,68600.0,34.4068,34.4185,34.2374,34.2432,68600.0
2006-11-10 13:10:00,58.6,58.65,58.52,58.63,32200.0,34.2374,34.2666,34.1906,34.2549,32200.0
2006-11-10 13:20:00,58.64,58.71,58.4,58.49,55900.0,34.2607,34.3016,34.1205,34.1731,55900.0
2006-11-10 13:30:00,58.49,58.55,58.37,58.44,54600.0,34.1731,34.2082,34.103,34.1439,54600.0
2006-11-10 13:40:00,58.43,58.73,58.41,58.68,42300.0,34.138,34.3133,34.1264,34.2841,42300.0
2006-11-10 13:50:00,58.69,58.81,58.57,58.67,52300.0,34.29,34.3601,34.2198,34.2783,52300.0
2006-11-10 14:00:00,58.67,58.88,58.61,58.78,45800.0,34.2783,34.401,34.2432,34.3425,45800.0
2006-11-10 14:10:00,58.78,58.87,58.63,58.81,39700.0,34.3425,34.3951,34.2549,34.3601,39700.0
2006-11-10 14:20:00,58.8,58.88,58.63,58.74,33200.0,34.3542,34.401,34.2549,34.3192,33200.0
2006-11-10 14:30:00,58.74,58.75,58.53,58.67,32400.0,34.3192,34.325,34.1965,34.2783,32400.0
2006-11-10 14:40:00,58.66,58.74,58.49,58.49,42400.0,34.2724,34.3192,34.1731,34.1731,42400.0
2006-11-10 14:50:00,58.48,58.6,58.42,58.43,29200.0,34.1673,34.2374,34.1322,34.138,29200.0
2006-11-10 15:00:00,58.42,58.5,58.31,58.37,60300.0,34.1322,34.1789,34.0679,34.103,60300.0
2006-11-10 15:10:00,58.37,58.4,58.23,58.36,66900.0,34.103,34.1205,34.0212,34.0972,66900.0
2006-11-10 15:20:00,58.34,58.43,58.25,58.26,42000.0,34.0855,34.138,34.0329,34.0387,42000.0
2006-11-10 15:30:00,58.26,58.77,58.26,58.73,81600.0,34.0387,34.3367,34.0387,34.3133,81600.0
2006-11-10 15:40:00,58.75,58.83,58.56,58.7,91600.0,34.325,34.3718,34.214,34.2958,91600.0
2006-11-10 15:50:00,58.7,58.83,58.69,58.74,121800.0,34.2958,34.3718,34.29,34.3192,121800.0
2006-11-13 09:30:00,58.34,58.34,57.8,57.95,150400.0,34.0855,34.0855,33.77,33.8576,150400.0
2006-11-13 09:40:00,57.96,58.01,57.57,57.68,178400.0,33.8634,33.8927,33.6356,33.6999,178400.0
2006-11-13 09:50:00,57.7,57.85,57.4,57.81,161200.0,33.7115,33.7992,33.5363,33.7758,161200.0
2006-11-13 10:00:00,57.78,57.79,57.12,57.31,180800.0,33.7583,33.7641,33.3727,33.4837,180800.0
2006-11-13 10:10:00,57.31,57.84,57.27,57.8,200000.0,33.4837,33.7933,33.4603,33.77,200000.0
2006-11-13 10:20:00,57.79,58.23,57.79,58.19,207400.0,33.7641,34.0212,33.7641,33.9978,207400.0
2006-11-13 10:30:00,58.2,58.34,57.76,57.8,159700.0,34.0037,34.0855,33.7466,33.77,159700.0
2006-11-13 10:40:00,57.8,58.0,57.72,57.75,87300.0,33.77,33.8868,33.7232,33.7408,87300.0
2006-11-13 10:50:00,57.78,57.94,57.75,57.75,89600.0,33.7583,33.8518,33.7408,33.7408,89600.0
2006-11-13 11:00:00,57.73,58.67,57.73,58.56,177200.0,33.7291,34.2783,33.7291,34.214,177200.0
2006-11-13 11:10:00,58.56,58.64,58.35,58.47,70900.0,34.214,34.2607,34.0913,34.1614,70900.0
2006-11-13 11:20:00,58.5,58.59,58.25,58.26,58300.0,34.1789,34.2315,34.0329,34.0387,58300.0
2006-11-13 11:30:00,58.25,58.29,58.07,58.24,67400.0,34.0329,34.0563,33.9277,34.027,67400.0
2006-11-13 11:40:00,58.22,58.59,58.22,58.59,48700.0,34.0154,34.2315,34.0154,34.2315,48700.0
2006-11-13 11:50:00,58.59,58.82,58.46,58.73,120000.0,34.2315,34.3659,34.1556,34.3133,120000.0
2006-11-13 12:00:00,58.72,58.79,58.49,58.77,60900.0,34.3075,34.3484,34.1731,34.3367,60900.0
2006-11-13 12:10:00,58.77,59.06,58.74,59.06,70100.0,34.3367,34.5061,34.3192,34.5061,70100.0
2006-11-13 12:20:00,59.07,59.22,58.86,59.1,81700.0,34.512,34.5996,34.3893,34.5295,81700.0
2006-11-13 12:30:00,59.17,59.3,59.11,59.18,79400.0,34.5704,34.6464,34.5353,34.5762,79400.0
2006-11-13 12:40:00,59.16,59.3,58.72,58.77,60000.0,34.5646,34.6464,34.3075,34.3367,60000.0
2006-11-13 12:50:00,58.75,59.04,58.6,58.6,50600.0,34.325,34.4944,34.2374,34.2374,50600.0
2006-11-13 13:00:00,58.57,58.7,58.37,58.37,76000.0,34.2198,34.2958,34.103,34.103,76000.0
2006-11-13 13:10:00,58.36,58.5,58.2,58.48,71600.0,34.0972,34.1789,34.0037,34.1673,71600.0
2006-11-13 13:20:00,58.5,58.57,58.37,58.56,35500.0,34.1789,34.2198,34.103,34.214,35500.0
2006-11-13 13:30:00,58.56,58.79,58.46,58.73,55600.0,34.214,34.3484,34.1556,34.3133,55600.0
2006-11-13 13:40:00,58.76,58.8,58.56,58.58,29900.0,34.3309,34.3542,34.214,34.2257,29900.0
2006-11-13 13:50:00,58.57,58.94,58.57,58.79,37200.0,34.2198,34.436,34.2198,34.3484,37200.0
2006-11-13 14:00:00,58.85,59.1,58.85,59.04,59900.0,34.3834,34.5295,34.3834,34.4944,59900.0
2006-11-13 14:10:00,59.1,59.19,59.0,59.14,59000.0,34.5295,34.5821,34.4711,34.5529,59000.0
2006-11-13 14:20:00,59.15,59.29,59.03,59.13,49600.0,34.5587,34.6405,34.4886,34.547,49600.0
2006-11-13 14:30:00,59.13,59.48,59.13,59.36,91500.0,34.547,34.7515,34.547,34.6814,91500.0
2006-11-13 14:40:00,59.34,59.49,59.21,59.43,74500.0,34.6697,34.7574,34.5938,34.7223,74500.0
2006-11-13 14:50:00,59.42,59.6,59.33,59.44,85500.0,34.7165,34.8216,34.6639,34.7281,85500.0
2006-11-13 15:00:00,59.46,59.46,58.83,58.85,152600.0,34.7398,34.7398,34.3718,34.3834,152600.0
2006-11-13 15:10:00,58.85,59.09,58.81,58.99,55500.0,34.3834,34.5237,34.3601,34.4652,55500.0
2006-11-13 15:20:00,58.96,59.06,58.85,58.94,91100.0,34.4477,34.5061,34.3834,34.436,91100.0
2006-11-13 15:30:00,58.93,59.08,58.82,58.97,84900.0,34.4302,34.5178,34.3659,34.4535,84900.0
2006-11-13 15:40:00,58.96,59.11,58.88,59.11,69200.0,34.4477,34.5353,34.401,34.5353,69200.0
2006-11-13 15:50:00,59.09,59.15,58.75,58.86,195200.0,34.5237,34.5587,34.325,34.3893,195200.0
2006-11-14 09:30:00,59.05,59.5,58.71,58.71,148000.0,34.5003,34.7632,34.3016,34.3016,148000.0
2006-11-14 09:40:00,58.7,59.16,58.6,59.14,155400.0,34.2958,34.5646,34.2374,34.5529,155400.0
2006-11-14 09:50:00,59.19,59.3,58.66,59.01,100100.0,34.5821,34.6464,34.2724,34.4769,100100.0
2006-11-14 10:00:00,59.01,59.35,58.88,59.11,120000.0,34.4769,34.6756,34.401,34.5353,120000.0
2006-11-14 10:10:00,59.16,59.22,58.28,58.33,123500.0,34.5646,34.5996,34.0504,34.0796,123500.0
2006-11-14 10:20:00,58.32,58.44,58.1,58.13,108900.0,34.0738,34.1439,33.9452,33.9628,108900.0
2006-11-14 10:30:00,58.13,58.51,58.1,58.23,65600.0,33.9628,34.1848,33.9452,34.0212,65600.0
2006-11-14 10:40:00,58.22,58.31,58.03,58.1,77200.0,34.0154,34.0679,33.9043,33.9452,77200.0
2006-11-14 10:50:00,58.11,58.3,58.04,58.14,76300.0,33.9511,34.0621,33.9102,33.9686,76300.0
2006-11-14 11:00:00,58.15,58.18,57.87,57.97,96500.0,33.9745,33.992,33.8109,33.8693,96500.0
2006-11-14 11:10:00,57.96,58.06,57.83,57.99,65900.0,33.8634,33.9219,33.7875,33.881,65900.0
2006-11-14 11:20:00,57.99,58.23,57.95,58.15,85900.0,33.881,34.0212,33.8576,33.9745,85900.0
2006-11-14 11:30:00,58.16,58.34,58.14,58.26,132800.0,33.9803,34.0855,33.9686,34.0387,132800.0
2006-11-14 11:40:00,58.26,58.31,58.06,58.17,57100.0,34.0387,34.0679,33.9219,33.9861,57100.0
2006-11-14 11:50:00,58.17,58.2,57.93,58.14,84900.0,33.9861,34.0037,33.8459,33.9686,84900.0
2006-11-14 12:00:00,58.14,58.14,57.97,58.04,64000.0,33.9686,33.9686,33.8693,33.9102,64000.0
2006-11-14 12:10:00,58.03,58.13,58.02,58.08,53600.0,33.9043,33.9628,33.8985,33.9336,53600.0
2006-11-14 12:20:00,58.08,58.1,57.99,57.99,50700.0,33.9336,33.9452,33.881,33.881,50700.0
2006-11-14 12:30:00,58.0,58.05,57.86,57.99,41400.0,33.8868,33.916,33.805,33.881,41400.0
2006-11-14 12:40:00,58.0,58.2,57.94,58.15,43800.0,33.8868,34.0037,33.8518,33.9745,43800.0
2006-11-14 12:50:00,58.14,58.2,58.01,58.16,45800.0,33.9686,34.0037,33.8927,33.9803,45800.0
2006-11-14 13:00:00,58.14,58.2,58.05,58.09,29700.0,33.9686,34.0037,33.916,33.9394,29700.0
2006-11-14 13:10:00,58.07,58.07,57.91,57.95,38900.0,33.9277,33.9277,33.8342,33.8576,38900.0
2006-11-14 13:20:00,57.95,58.09,57.85,57.95,59400.0,33.8576,33.9394,33.7992,33.8576,59400.0
2006-11-14 13:30:00,57.95,57.99,57.85,57.93,61400.0,33.8576,33.881,33.7992,33.8459,61400.0
2006-11-14 13:40:00,57.92,57.92,57.75,57.89,85900.0,33.8401,33.8401,33.7408,33.8226,85900.0
2006-11-14 13:50:00,57.89,57.89,57.66,57.7,87500.0,33.8226,33.8226,33.6882,33.7115,87500.0
2006-11-14 14:00:00,57.72,57.82,57.57,57.74,118300.0,33.7232,33.7817,33.6356,33.7349,118300.0
2006-11-14 14:10:00,57.75,57.85,57.55,57.59,63100.0,33.7408,33.7992,33.6239,33.6473,63100.0
2006-11-14 14:20:00,57.59,57.64,57.31,57.55,99500.0,33.6473,33.6765,33.4837,33.6239,99500.0
2006-11-14 14:30:00,57.55,57.88,57.44,57.86,102800.0,33.6239,33.8167,33.5596,33.805,102800.0
2006-11-14 14:40:00,57.89,58.03,57.74,58.0,163500.0,33.8226,33.9043,33.7349,33.8868,163500.0
2006-11-14 14:50:00,58.01,58.2,57.91,58.2,144300.0,33.8927,34.0037,33.8342,34.0037,144300.0
2006-11-14 15:00:00,58.21,58.39,58.17,58.37,191300.0,34.0095,34.1147,33.9861,34.103,191300.0
2006-11-14 15:10:00,58.37,58.39,58.26,58.33,78600.0,34.103,34.1147,34.0387,34.0796,78600.0
2006-11-14 15:20:00,58.32,58.56,58.29,58.48,132700.0,34.0738,34.214,34.0563,34.1673,132700.0
2006-11-14 15:30:00,58.48,58.59,58.39,58.49,111400.0,34.1673,34.2315,34.1147,34.1731,111400.0
2006-11-14 15:40:00,58.5,58.58,58.33,58.45,103300.0,34.1789,34.2257,34.0796,34.1497,103300.0
2006-11-14 15:50:00,58.45,58.46,58.3,58.34,125800.0,34.1497,34.1556,34.0621,34.0855,125800.0
2006-11-15 09:30:00,58.37,58.4,57.75,57.8,109800.0,34.103,34.1205,33.7408,33.77,109800.0
2006-11-15 09:40:00,57.8,58.12,57.65,57.77,124100.0,33.77,33.9569,33.6823,33.7524,124100.0
2006-11-15 09:50:00,57.78,57.99,57.51,57.93,183400.0,33.7583,33.881,33.6005,33.8459,183400.0
2006-11-15 10:00:00,57.93,58.01,57.83,57.87,126400.0,33.8459,33.8927,33.7875,33.8109,126400.0
2006-11-15 10:10:00,57.87,58.37,57.85,58.27,157500.0,33.8109,34.103,33.7992,34.0446,157500.0
2006-11-15 10:20:00,58.27,58.69,58.26,58.63,169200.0,34.0446,34.29,34.0387,34.2549,169200.0
2006-11-15 10:30:00,58.62,58.93,58.52,58.8,200600.0,34.2491,34.4302,34.1906,34.3542,200600.0
2006-11-15 10:40:00,58.8,58.88,58.63,58.73,149100.0,34.3542,34.401,34.2549,34.3133,149100.0
2006-11-15 10:50:00,58.74,58.75,58.48,58.6,92200.0,34.3192,34.325,34.1673,34.2374,92200.0
2006-11-15 11:00:00,58.59,58.78,58.56,58.73,91400.0,34.2315,34.3425,34.214,34.3133,91400.0
2006-11-15 11:10:00,58.73,59.09,58.71,58.91,192500.0,34.3133,34.5237,34.3016,34.4185,192500.0
2006-11-15 11:20:00,58.94,59.1,58.85,58.85,82800.0,34.436,34.5295,34.3834,34.3834,82800.0
2006-11-15 11:30:00,58.85,58.95,58.6,58.78,167200.0,34.3834,34.4419,34.2374,34.3425,167200.0
2006-11-15 11:40:00,58.79,58.81,58.67,58.8,55100.0,34.3484,34.3601,34.2783,34.3542,55100.0
2006-11-15 11:50:00,58.79,58.95,58.76,58.92,137500.0,34.3484,34.4419,34.3309,34.4243,137500.0
2006-11-15 12:00:00,58.91,58.98,58.81,58.88,58600.0,34.4185,34.4594,34.3601,34.401,58600.0
2006-11-15 12:10:00,58.88,59.0,58.68,58.7,103100.0,34.401,34.4711,34.2841,34.2958,103100.0
2006-11-15 12:20:00,58.72,58.77,58.58,58.7,71800.0,34.3075,34.3367,34.2257,34.2958,71800.0
2006-11-15 12:30:00,58.69,58.8,58.64,58.76,25500.0,34.29,34.3542,34.2607,34.3309,25500.0
2006-11-15 12:40:00,58.75,58.79,58.61,58.77,43300.0,34.325,34.3484,34.2432,34.3367,43300.0
2006-11-15 12:50:00,58.78,58.95,58.76,58.9,45000.0,34.3425,34.4419,34.3309,34.4126,45000.0
2006-11-15 13:00:00,58.9,58.91,58.69,58.73,33400.0,34.4126,34.4185,34.29,34.3133,33400.0
2006-11-15 13:10:00,58.72,58.79,58.63,58.63,45100.0,34.3075,34.3484,34.2549,34.2549,45100.0
2006-11-15 13:20:00,58.63,58.81,58.6,58.78,50200.0,34.2549,34.3601,34.2374,34.3425,50200.0
2006-11-15 13:30:00,58.79,58.9,58.69,58.87,48500.0,34.3484,34.4126,34.29,34.3951,48500.0
2006-11-15 13:40:00,58.88,58.91,58.8,58.85,30000.0,34.401,34.4185,34.3542,34.3834,30000.0
2006-11-15 13:50:00,58.84,58.87,58.64,58.67,68000.0,34.3776,34.3951,34.2607,34.2783,68000.0
2006-11-15 14:00:00,58.67,58.93,58.45,58.89,111700.0,34.2783,34.4302,34.1497,34.4068,111700.0
2006-11-15 14:10:00,58.89,58.95,58.78,58.84,130400.0,34.4068,34.4419,34.3425,34.3776,130400.0
2006-11-15 14:20:00,58.83,58.85,58.41,58.41,115800.0,34.3718,34.3834,34.1264,34.1264,115800.0
2006-11-15 14:30:00,58.41,58.44,58.07,58.22,158000.0,34.1264,34.1439,33.9277,34.0154,158000.0
2006-11-15 14:40:00,58.23,58.3,58.07,58.27,110700.0,34.0212,34.0621,33.9277,34.0446,110700.0
2006-11-15 14:50:00,58.26,58.41,58.04,58.2,111300.0,34.0387,34.1264,33.9102,34.0037,111300.0
2006-11-15 15:00:00,58.19,58.33,58.1,58.23,99100.0,33.9978,34.0796,33.9452,34.0212,99100.0
2006-11-15 15:10:00,58.22,58.42,58.14,58.2,148400.0,34.0154,34.1322,33.9686,34.0037,148400.0
2006-11-15 15:20:00,58.21,58.29,58.1,58.16,77200.0,34.0095,34.0563,33.9452,33.9803,77200.0
2006-11-15 15:30:00,58.16,58.24,58.02,58.11,102600.0,33.9803,34.027,33.8985,33.9511,102600.0
2006-11-15 15:40:00,58.11,58.19,57.85,57.97,137900.0,33.9511,33.9978,33.7992,33.8693,137900.0
2006-11-15 15:50:00,57.98,58.14,57.92,58.14,147300.0,33.8751,33.9686,33.8401,33.9686,147300.0
2006-11-16 09:30:00,58.35,58.35,57.53,57.8,201100.0,34.0913,34.0913,33.6122,33.77,201100.0
2006-11-16 09:40:00,57.8,57.83,57.44,57.45,200100.0,33.77,33.7875,33.5596,33.5655,200100.0
2006-11-16 09:50:00,57.45,57.75,57.4,57.66,171000.0,33.5655,33.7408,33.5363,33.6882,171000.0
2006-11-16 10:00:00,57.63,57.63,57.26,57.33,131800.0,33.6706,33.6706,33.4545,33.4954,131800.0
2006-11-16 10:10:00,57.36,57.75,57.33,57.75,114400.0,33.5129,33.7408,33.4954,33.7408,114400.0
2006-11-16 10:20:00,57.76,58.14,57.69,57.81,159000.0,33.7466,33.9686,33.7057,33.7758,159000.0
2006-11-16 10:30:00,57.81,57.94,57.72,57.79,141500.0,33.7758,33.8518,33.7232,33.7641,141500.0
2006-11-16 10:40:00,57.79,57.96,57.66,57.69,79000.0,33.7641,33.8634,33.6882,33.7057,79000.0
2006-11-16 10:50:00,57.68,57.76,57.45,57.67,91000.0,33.6999,33.7466,33.5655,33.694,91000.0
2006-11-16 11:00:00,57.65,57.87,57.58,57.82,72800.0,33.6823,33.8109,33.6414,33.7817,72800.0
2006-11-16 11:10:00,57.82,57.89,57.54,57.54,64200.0,33.7817,33.8226,33.6181,33.6181,64200.0
2006-11-16 11:20:00,57.54,57.66,57.5,57.56,53500.0,33.6181,33.6882,33.5947,33.6297,53500.0
2006-11-16 11:30:00,57.56,57.62,57.2,57.21,66800.0,33.6297,33.6648,33.4194,33.4253,66800.0
2006-11-16 11:40:00,57.21,57.21,57.01,57.06,88200.0,33.4253,33.4253,33.3084,33.3376,88200.0
2006-11-16 11:50:00,57.04,57.18,57.01,57.04,71000.0,33.3259,33.4077,33.3084,33.3259,71000.0
2006-11-16 12:00:00,57.04,57.12,56.91,57.07,205300.0,33.3259,33.3727,33.25,33.3435,205300.0
2006-11-16 12:10:00,57.08,57.09,56.86,56.98,99800.0,33.3493,33.3551,33.2208,33.2909,99800.0
2006-11-16 12:20:00,56.98,57.0,56.93,56.94,94500.0,33.2909,33.3026,33.2617,33.2675,94500.0
2006-11-16 12:30:00,56.94,56.99,56.82,56.83,63500.0,33.2675,33.2967,33.1974,33.2032,63500.0
2006-11-16 12:40:00,56.83,57.0,56.81,56.85,61600.0,33.2032,33.3026,33.1916,33.2149,61600.0
2006-11-16 12:50:00,56.85,56.85,56.66,56.71,98800.0,33.2149,33.2149,33.1039,33.1331,98800.0
2006-11-16 13:00:00,56.71,56.81,56.64,56.74,75200.0,33.1331,33.1916,33.0922,33.1507,75200.0
2006-11-16 13:10:00,56.73,56.73,56.56,56.6,54200.0,33.1448,33.1448,33.0455,33.0689,54200.0
2006-11-16 13:20:00,56.59,56.63,56.36,56.55,100800.0,33.063,33.0864,32.9286,33.0396,100800.0
2006-11-16 13:30:00,56.55,56.77,56.5,56.77,108400.0,33.0396,33.1682,33.0104,33.1682,108400.0
2006-11-16 13:40:00,56.78,56.97,56.66,56.8,108600.0,33.174,33.285,33.1039,33.1857,108600.0
2006-11-16 13:50:00,56.8,56.83,56.56,56.58,66000.0,33.1857,33.2032,33.0455,33.0572,66000.0
2006-11-16 14:00:00,56.57,56.62,56.22,56.37,100100.0,33.0513,33.0805,32.8468,32.9345,100100.0
2006-11-16 14:10:00,56.37,56.4,56.13,56.24,98800.0,32.9345,32.952,32.7943,32.8585,98800.0
2006-11-16 14:20:00,56.26,56.35,56.1,56.11,111500.0,32.8702,32.9228,32.7767,32.7826,111500.0
2006-11-16 14:30:00,56.12,56.17,55.81,56.02,132500.0,32.7884,32.8176,32.6073,32.73,132500.0
2006-11-16 14:40:00,56.02,56.02,55.77,55.88,177600.0,32.73,32.73,32.5839,32.6482,177600.0
2006-11-16 14:50:00,55.88,55.92,55.5,55.77,176100.0,32.6482,32.6716,32.4262,32.5839,176100.0
2006-11-16 15:00:00,55.75,55.85,55.64,55.73,135900.0,32.5722,32.6307,32.508,32.5606,135900.0
2006-11-16 15:10:00,55.73,55.82,55.56,55.72,144100.0,32.5606,32.6131,32.4612,32.5547,144100.0
2006-11-16 15:20:00,55.7,55.78,55.62,55.68,132200.0,32.543,32.5898,32.4963,32.5313,132200.0
2006-11-16 15:30:00,55.67,55.78,55.3,55.51,267700.0,32.5255,32.5898,32.3093,32.432,267700.0
2006-11-16 15:40:00,55.53,55.53,55.2,55.2,279100.0,32.4437,32.4437,32.2509,32.2509,279100.0
2006-11-16 15:50:00,55.22,55.23,55.06,55.17,307400.0,32.2626,32.2684,32.1691,32.2334,307400.0
2006-11-17 09:30:00,55.5,56.74,55.5,55.85,527400.0,32.4262,33.1507,32.4262,32.6307,527400.0
2006-11-17 09:40:00,55.86,56.91,55.84,56.89,325100.0,32.6365,33.25,32.6248,33.2383,325100.0
2006-11-17 09:50:00,56.89,57.15,56.66,57.07,399100.0,33.2383,33.3902,33.1039,33.3435,399100.0
2006-11-17 10:00:00,57.06,57.53,56.79,57.5,224200.0,33.3376,33.6122,33.1799,33.5947,224200.0
2006-11-17 10:10:00,57.49,57.5,56.79,56.93,232300.0,33.5888,33.5947,33.1799,33.2617,232300.0
2006-11-17 10:20:00,56.93,57.06,56.85,56.94,165200.0,33.2617,33.3376,33.2149,33.2675,165200.0
2006-11-17 10:30:00,56.95,57.78,56.86,57.69,222600.0,33.2734,33.7583,33.2208,33.7057,222600.0
2006-11-17 10:40:00,57.73,58.55,57.64,58.15,433100.0,33.7291,34.2082,33.6765,33.9745,433100.0
2006-11-17 10:50:00,58.15,58.29,57.84,57.95,365200.0,33.9745,34.0563,33.7933,33.8576,365200.0
2006-11-17 11:00:00,57.94,58.13,57.28,57.28,308200.0,33.8518,33.9628,33.4662,33.4662,308200.0
2006-11-17 11:10:00,57.26,57.5,57.06,57.46,228100.0,33.4545,33.5947,33.3376,33.5713,228100.0
2006-11-17 11:20:00,57.46,57.84,57.36,57.71,166900.0,33.5713,33.7933,33.5129,33.7174,166900.0
2006-11-17 11:30:00,57.71,57.74,57.33,57.5,99800.0,33.7174,33.7349,33.4954,33.5947,99800.0
2006-11-17 11:40:00,57.5,57.57,57.27,57.34,60600.0,33.5947,33.6356,33.4603,33.5012,60600.0
2006-11-17 11:50:00,57.34,57.77,57.34,57.48,92600.0,33.5012,33.7524,33.5012,33.583,92600.0
2006-11-17 12:00:00,57.49,57.98,57.4,57.92,126700.0,33.5888,33.8751,33.5363,33.8401,126700.0
2006-11-17 12:10:00,57.91,57.95,57.83,57.9,87000.0,33.8342,33.8576,33.7875,33.8284,87000.0
2006-11-17 12:20:00,57.91,57.93,57.63,57.66,74500.0,33.8342,33.8459,33.6706,33.6882,74500.0
2006-11-17 12:30:00,57.67,57.89,57.67,57.82,69900.0,33.694,33.8226,33.694,33.7817,69900.0
2006-11-17 12:40:00,57.81,57.81,57.5,57.54,70600.0,33.7758,33.7758,33.5947,33.6181,70600.0
2006-11-17 12:50:00,57.54,57.55,57.27,57.36,88600.0,33.6181,33.6239,33.4603,33.5129,88600.0
2006-11-17 13:00:00,57.3,57.51,57.25,57.45,49200.0,33.4778,33.6005,33.4486,33.5655,49200.0
2006-11-17 13:10:00,57.43,57.43,57.31,57.32,44400.0,33.5538,33.5538,33.4837,33.4895,44400.0
2006-11-17 13:20:00,57.31,57.34,57.2,57.2,36200.0,33.4837,33.5012,33.4194,33.4194,36200.0
2006-11-17 13:30:00,57.2,57.3,57.12,57.15,64300.0,33.4194,33.4778,33.3727,33.3902,64300.0
2006-11-17 13:40:00,57.15,57.16,56.9,56.9,68200.0,33.3902,33.396,33.2441,33.2441,68200.0
2006-11-17 13:50:00,56.9,56.96,56.85,56.93,77100.0,33.2441,33.2792,33.2149,33.2617,77100.0
2006-11-17 14:00:00,56.93,57.1,56.9,57.0,64300.0,33.2617,33.361,33.2441,33.3026,64300.0
2006-11-17 14:10:00,57.0,57.22,57.0,57.07,89700.0,33.3026,33.4311,33.3026,33.3435,89700.0
2006-11-17 14:20:00,57.06,57.23,57.04,57.07,37300.0,33.3376,33.4369,33.3259,33.3435,37300.0
2006-11-17 14:30:00,57.07,57.3,57.04,57.1,68600.0,33.3435,33.4778,33.3259,33.361,68600.0
2006-11-17 14:40:00,57.07,57.2,57.0,57.07,66900.0,33.3435,33.4194,33.3026,33.3435,66900.0
2006-11-17 14:50:00,57.07,57.14,57.04,57.11,41300.0,33.3435,33.3844,33.3259,33.3668,41300.0
2006-11-17 15:00:00,57.13,57.18,57.03,57.09,64200.0,33.3785,33.4077,33.3201,33.3551,64200.0
2006-11-17 15:10:00,57.09,57.09,56.88,56.98,62200.0,33.3551,33.3551,33.2325,33.2909,62200.0
2006-11-17 15:20:00,56.98,57.09,56.9,57.03,66800.0,33.2909,33.3551,33.2441,33.3201,66800.0
2006-11-17 15:30:00,57.05,57.21,56.96,56.99,122500.0,33.3318,33.4253,33.2792,33.2967,122500.0
2006-11-17 15:40:00,57.0,57.05,56.96,56.99,108400.0,33.3026,33.3318,33.2792,33.2967,108400.0
2006-11-17 15:50:00,56.98,57.07,56.89,57.04,190400.0,33.2909,33.3435,33.2383,33.3259,190400.0
2006-11-20 09:30:00,59.0,59.1,58.46,58.94,374800.0,34.4711,34.5295,34.1556,34.436,374800.0
2006-11-20 09:40:00,58.97,59.33,58.59,59.29,300400.0,34.4535,34.6639,34.2315,34.6405,300400.0
2006-11-20 09:50:00,59.25,59.49,58.74,58.82,424600.0,34.6171,34.7574,34.3192,34.3659,424600.0
2006-11-20 10:00:00,58.86,58.93,58.61,58.79,256800.0,34.3893,34.4302,34.2432,34.3484,256800.0
2006-11-20 10:10:00,58.77,59.19,58.73,59.06,210900.0,34.3367,34.5821,34.3133,34.5061,210900.0
2006-11-20 10:20:00,59.07,59.48,59.04,59.32,192900.0,34.512,34.7515,34.4944,34.658,192900.0
2006-11-20 10:30:00,59.31,59.79,59.31,59.79,224700.0,34.6522,34.9326,34.6522,34.9326,224700.0
2006-11-20 10:40:00,59.78,59.79,59.33,59.41,184700.0,34.9268,34.9326,34.6639,34.7106,184700.0
2006-11-20 10:50:00,59.42,59.68,59.37,59.67,119800.0,34.7165,34.8684,34.6872,34.8625,119800.0
2006-11-20 11:00:00,59.64,59.74,59.4,59.41,176900.0,34.845,34.9034,34.7048,34.7106,176900.0
2006-11-20 11:10:00,59.4,59.61,59.3,59.51,120800.0,34.7048,34.8275,34.6464,34.769,120800.0
2006-11-20 11:20:00,59.5,59.51,59.07,59.16,139300.0,34.7632,34.769,34.512,34.5646,139300.0
2006-11-20 11:30:00,59.15,59.2,58.9,59.15,180100.0,34.5587,34.5879,34.4126,34.5587,180100.0
2006-11-20 11:40:00,59.12,59.24,58.98,59.1,131400.0,34.5412,34.6113,34.4594,34.5295,131400.0
2006-11-20 11:50:00,59.1,59.1,58.75,59.0,141000.0,34.5295,34.5295,34.325,34.4711,141000.0
2006-11-20 12:00:00,58.99,59.03,58.8,58.86,59100.0,34.4652,34.4886,34.3542,34.3893,59100.0
2006-11-20 12:10:00,58.85,58.85,58.68,58.76,109100.0,34.3834,34.3834,34.2841,34.3309,109100.0
2006-11-20 12:20:00,58.75,58.87,58.56,58.57,114600.0,34.325,34.3951,34.214,34.2198,114600.0
2006-11-20 12:30:00,58.56,58.73,58.35,58.53,118100.0,34.214,34.3133,34.0913,34.1965,118100.0
2006-11-20 12:40:00,58.51,58.66,58.41,58.45,124300.0,34.1848,34.2724,34.1264,34.1497,124300.0
2006-11-20 12:50:00,58.45,58.45,58.19,58.31,97500.0,34.1497,34.1497,33.9978,34.0679,97500.0
2006-11-20 13:00:00,58.34,58.51,58.1,58.13,86200.0,34.0855,34.1848,33.9452,33.9628,86200.0
2006-11-20 13:10:00,58.13,58.21,57.83,58.06,114900.0,33.9628,34.0095,33.7875,33.9219,114900.0
2006-11-20 13:20:00,58.06,58.24,57.88,58.24,85500.0,33.9219,34.027,33.8167,34.027,85500.0
2006-11-20 13:30:00,58.23,58.23,57.92,57.92,86300.0,34.0212,34.0212,33.8401,33.8401,86300.0
2006-11-20 13:40:00,57.92,58.25,57.78,58.16,82300.0,33.8401,34.0329,33.7583,33.9803,82300.0
2006-11-20 13:50:00,58.14,58.14,57.86,57.89,68100.0,33.9686,33.9686,33.805,33.8226,68100.0
2006-11-20 14:00:00,57.93,58.12,57.75,57.79,75800.0,33.8459,33.9569,33.7408,33.7641,75800.0
2006-11-20 14:10:00,57.8,57.8,57.4,57.4,139600.0,33.77,33.77,33.5363,33.5363,139600.0
2006-11-20 14:20:00,57.4,57.76,57.3,57.5,136100.0,33.5363,33.7466,33.4778,33.5947,136100.0
2006-11-20 14:30:00,57.46,57.73,57.35,57.73,116300.0,33.5713,33.7291,33.5071,33.7291,116300.0
2006-11-20 14:40:00,57.73,57.75,57.3,57.37,105000.0,33.7291,33.7408,33.4778,33.5187,105000.0
2006-11-20 14:50:00,57.35,57.56,57.27,57.45,96100.0,33.5071,33.6297,33.4603,33.5655,96100.0
2006-11-20 15:00:00,57.44,57.51,57.29,57.33,99100.0,33.5596,33.6005,33.472,33.4954,99100.0
2006-11-20 15:10:00,57.33,57.48,57.3,57.35,82100.0,33.4954,33.583,33.4778,33.5071,82100.0
2006-11-20 15:20:00,57.34,57.41,57.26,57.33,117400.0,33.5012,33.5421,33.4545,33.4954,117400.0
2006-11-20 15:30:00,57.32,57.57,57.29,57.46,124900.0,33.4895,33.6356,33.472,33.5713,124900.0
2006-11-20 15:40:00,57.46,57.48,57.16,57.23,138100.0,33.5713,33.583,33.396,33.4369,138100.0
2006-11-20 15:50:00,57.22,57.56,57.19,57.52,181500.0,33.4311,33.6297,33.4136,33.6064,181500.0
2006-11-21 09:30:00,58.5,58.74,58.12,58.5,208900.0,34.1789,34.3192,33.9569,34.1789,208900.0
2006-11-21 09:40:00,58.48,58.69,58.3,58.37,141900.0,34.1673,34.29,34.0621,34.103,141900.0
2006-11-21 09:50:00,58.39,58.56,58.05,58.05,146400.0,34.1147,34.214,33.916,33.916,146400.0
2006-11-21 10:00:00,58.05,58.15,57.81,58.11,166700.0,33.916,33.9745,33.7758,33.9511,166700.0
2006-11-21 10:10:00,58.12,58.97,58.11,58.84,212300.0,33.9569,34.4535,33.9511,34.3776,212300.0
2006-11-21 10:20:00,58.88,58.97,58.61,58.8,136000.0,34.401,34.4535,34.2432,34.3542,136000.0
2006-11-21 10:30:00,58.8,59.17,58.73,59.12,141300.0,34.3542,34.5704,34.3133,34.5412,141300.0
2006-11-21 10:40:00,59.12,59.13,58.96,59.04,95300.0,34.5412,34.547,34.4477,34.4944,95300.0
2006-11-21 10:50:00,59.04,59.15,58.94,59.05,59700.0,34.4944,34.5587,34.436,34.5003,59700.0
2006-11-21 11:00:00,59.06,59.07,58.8,58.83,60800.0,34.5061,34.512,34.3542,34.3718,60800.0
2006-11-21 11:10:00,58.84,58.96,58.6,58.68,72800.0,34.3776,34.4477,34.2374,34.2841,72800.0
2006-11-21 11:20:00,58.66,58.81,58.55,58.71,51000.0,34.2724,34.3601,34.2082,34.3016,51000.0
2006-11-21 11:30:00,58.71,58.78,58.54,58.76,83200.0,34.3016,34.3425,34.2023,34.3309,83200.0
2006-11-21 11:40:00,58.75,58.91,58.7,58.76,44000.0,34.325,34.4185,34.2958,34.3309,44000.0
2006-11-21 11:50:00,58.76,58.95,58.68,58.95,56800.0,34.3309,34.4419,34.2841,34.4419,56800.0
2006-11-21 12:00:00,58.96,59.0,58.87,58.97,52800.0,34.4477,34.4711,34.3951,34.4535,52800.0
2006-11-21 12:10:00,58.96,59.0,58.86,58.99,43600.0,34.4477,34.4711,34.3893,34.4652,43600.0
2006-11-21 12:20:00,58.99,59.0,58.86,58.97,36600.0,34.4652,34.4711,34.3893,34.4535,36600.0
2006-11-21 12:30:00,58.95,59.14,58.95,59.1,60200.0,34.4419,34.5529,34.4419,34.5295,60200.0
2006-11-21 12:40:00,59.1,59.15,58.96,58.98,29800.0,34.5295,34.5587,34.4477,34.4594,29800.0
2006-11-21 12:50:00,58.98,59.0,58.78,58.83,47200.0,34.4594,34.4711,34.3425,34.3718,47200.0
2006-11-21 13:00:00,58.83,58.97,58.79,58.91,51100.0,34.3718,34.4535,34.3484,34.4185,51100.0
2006-11-21 13:10:00,58.92,59.09,58.88,59.07,55500.0,34.4243,34.5237,34.401,34.512,55500.0
2006-11-21 13:20:00,59.07,59.2,59.04,59.16,71900.0,34.512,34.5879,34.4944,34.5646,71900.0
2006-11-21 13:30:00,59.15,59.35,59.05,59.34,64800.0,34.5587,34.6756,34.5003,34.6697,64800.0
2006-11-21 13:40:00,59.33,59.46,59.26,59.39,71300.0,34.6639,34.7398,34.623,34.6989,71300.0
2006-11-21 13:50:00,59.39,59.49,59.34,59.41,74000.0,34.6989,34.7574,34.6697,34.7106,74000.0
2006-11-21 14:00:00,59.42,59.44,59.24,59.3,77200.0,34.7165,34.7281,34.6113,34.6464,77200.0
2006-11-21 14:10:00,59.3,59.32,59.06,59.13,88100.0,34.6464,34.658,34.5061,34.547,88100.0
2006-11-21 14:20:00,59.13,59.48,59.13,59.46,101900.0,34.547,34.7515,34.547,34.7398,101900.0
2006-11-21 14:30:00,59.46,59.5,59.38,59.5,91300.0,34.7398,34.7632,34.6931,34.7632,91300.0
2006-11-21 14:40:00,59.47,59.5,59.37,59.47,95800.0,34.7457,34.7632,34.6872,34.7457,95800.0
2006-11-21 14:50:00,59.48,59.64,59.44,59.51,147900.0,34.7515,34.845,34.7281,34.769,147900.0
2006-11-21 15:00:00,59.51,59.7,59.5,59.7,72900.0,34.769,34.8801,34.7632,34.8801,72900.0
2006-11-21 15:10:00,59.69,59.75,59.56,59.75,124600.0,34.8742,34.9093,34.7983,34.9093,124600.0
2006-11-21 15:20:00,59.75,59.76,59.65,59.7,141700.0,34.9093,34.9151,34.8508,34.8801,141700.0
2006-11-21 15:30:00,59.69,59.73,59.49,59.73,137400.0,34.8742,34.8976,34.7574,34.8976,137400.0
2006-11-21 15:40:00,59.72,59.73,59.5,59.52,123300.0,34.8917,34.8976,34.7632,34.7749,123300.0
2006-11-21 15:50:00,59.52,59.62,59.5,59.6,105700.0,34.7749,34.8333,34.7632,34.8216,105700.0
2006-11-22 09:30:00,59.65,59.78,59.02,59.6,130200.0,34.8508,34.9268,34.4828,34.8216,130200.0
2006-11-22 09:40:00,59.62,59.76,59.52,59.64,124800.0,34.8333,34.9151,34.7749,34.845,124800.0
2006-11-22 09:50:00,59.57,59.91,59.43,59.69,117400.0,34.8041,35.0027,34.7223,34.8742,117400.0
2006-11-22 10:00:00,59.7,59.8,59.13,59.45,149000.0,34.8801,34.9385,34.547,34.734,149000.0
2006-11-22 10:10:00,59.46,59.47,59.1,59.1,63600.0,34.7398,34.7457,34.5295,34.5295,63600.0
2006-11-22 10:20:00,59.11,59.5,59.09,59.29,68300.0,34.5353,34.7632,34.5237,34.6405,68300.0
2006-11-22 10:30:00,59.29,59.3,58.91,58.99,83800.0,34.6405,34.6464,34.4185,34.4652,83800.0
2006-11-22 10:40:00,58.99,59.02,58.85,58.9,55700.0,34.4652,34.4828,34.3834,34.4126,55700.0
2006-11-22 10:50:00,58.89,59.23,58.85,59.15,77300.0,34.4068,34.6055,34.3834,34.5587,77300.0
2006-11-22 11:00:00,59.2,59.37,59.13,59.2,58200.0,34.5879,34.6872,34.547,34.5879,58200.0
2006-11-22 11:10:00,59.2,59.23,58.97,58.98,46000.0,34.5879,34.6055,34.4535,34.4594,46000.0
2006-11-22 11:20:00,59.03,59.11,58.9,58.99,28500.0,34.4886,34.5353,34.4126,34.4652,28500.0
2006-11-22 11:30:00,58.99,58.99,58.77,58.82,40100.0,34.4652,34.4652,34.3367,34.3659,40100.0
2006-11-22 11:40:00,58.82,58.93,58.63,58.86,53500.0,34.3659,34.4302,34.2549,34.3893,53500.0
2006-11-22 11:50:00,58.87,58.87,58.53,58.62,96200.0,34.3951,34.3951,34.1965,34.2491,96200.0
2006-11-22 12:00:00,58.67,58.71,58.6,58.64,23800.0,34.2783,34.3016,34.2374,34.2607,23800.0
2006-11-22 12:10:00,58.63,58.85,58.63,58.74,31200.0,34.2549,34.3834,34.2549,34.3192,31200.0
2006-11-22 12:20:00,58.75,58.95,58.7,58.86,45700.0,34.325,34.4419,34.2958,34.3893,45700.0
2006-11-22 12:30:00,58.86,59.05,58.84,59.05,47500.0,34.3893,34.5003,34.3776,34.5003,47500.0
2006-11-22 12:40:00,59.04,59.26,59.03,59.21,36800.0,34.4944,34.623,34.4886,34.5938,36800.0
2006-11-22 12:50:00,59.21,59.23,59.01,59.11,28200.0,34.5938,34.6055,34.4769,34.5353,28200.0
2006-11-22 13:00:00,59.12,59.2,59.12,59.18,11600.0,34.5412,34.5879,34.5412,34.5762,11600.0
2006-11-22 13:10:00,59.17,59.17,59.01,59.03,25300.0,34.5704,34.5704,34.4769,34.4886,25300.0
2006-11-22 13:20:00,59.02,59.1,59.01,59.06,28100.0,34.4828,34.5295,34.4769,34.5061,28100.0
2006-11-22 13:30:00,59.08,59.21,59.05,59.1,27100.0,34.5178,34.5938,34.5003,34.5295,27100.0
2006-11-22 13:40:00,59.1,59.22,59.1,59.19,20800.0,34.5295,34.5996,34.5295,34.5821,20800.0
2006-11-22 13:50:00,59.19,59.24,59.12,59.21,26800.0,34.5821,34.6113,34.5412,34.5938,26800.0
2006-11-22 14:00:00,59.2,59.29,59.18,59.29,51200.0,34.5879,34.6405,34.5762,34.6405,51200.0
2006-11-22 14:10:00,59.29,59.33,59.24,59.28,29900.0,34.6405,34.6639,34.6113,34.6347,29900.0
2006-11-22 14:20:00,59.29,59.41,59.27,59.37,34500.0,34.6405,34.7106,34.6288,34.6872,34500.0
2006-11-22 14:30:00,59.36,59.5,59.36,59.5,38800.0,34.6814,34.7632,34.6814,34.7632,38800.0
2006-11-22 14:40:00,59.5,59.72,59.5,59.68,56900.0,34.7632,34.8917,34.7632,34.8684,56900.0
2006-11-22 14:50:00,59.7,59.7,59.4,59.42,50700.0,34.8801,34.8801,34.7048,34.7165,50700.0
2006-11-22 15:00:00,59.42,59.61,59.42,59.58,64500.0,34.7165,34.8275,34.7165,34.8099,64500.0
2006-11-22 15:10:00,59.58,59.65,59.56,59.59,55100.0,34.8099,34.8508,34.7983,34.8158,55100.0
2006-11-22 15:20:00,59.6,59.6,59.37,59.4,75600.0,34.8216,34.8216,34.6872,34.7048,75600.0
2006-11-22 15:30:00,59.4,59.45,59.29,59.45,59500.0,34.7048,34.734,34.6405,34.734,59500.0
2006-11-22 15:40:00,59.43,59.46,59.33,59.41,42100.0,34.7223,34.7398,34.6639,34.7106,42100.0
2006-11-22 15:50:00,59.4,59.4,59.24,59.3,68600.0,34.7048,34.7048,34.6113,34.6464,68600.0
2006-11-24 09:30:00,58.43,58.97,58.4,58.83,102300.0,34.138,34.4535,34.1205,34.3718,102300.0
2006-11-24 09:40:00,58.82,59.19,58.76,58.96,64800.0,34.3659,34.5821,34.3309,34.4477,64800.0
2006-11-24 09:50:00,58.97,59.06,58.89,58.95,44800.0,34.4535,34.5061,34.4068,34.4419,44800.0
2006-11-24 10:00:00,58.93,59.15,58.86,59.02,46000.0,34.4302,34.5587,34.3893,34.4828,46000.0
2006-11-24 10:10:00,59.04,59.34,59.0,59.32,72000.0,34.4944,34.6697,34.4711,34.658,72000.0
2006-11-24 10:20:00,59.3,59.37,59.11,59.11,76800.0,34.6464,34.6872,34.5353,34.5353,76800.0
2006-11-24 10:30:00,59.1,59.19,59.05,59.1,29200.0,34.5295,34.5821,34.5003,34.5295,29200.0
2006-11-24 10:40:00,59.1,59.13,58.88,58.99,36600.0,34.5295,34.547,34.401,34.4652,36600.0
2006-11-24 10:50:00,58.99,59.06,58.92,58.96,27700.0,34.4652,34.5061,34.4243,34.4477,27700.0
2006-11-24 11:00:00,58.96,58.99,58.9,58.96,16900.0,34.4477,34.4652,34.4126,34.4477,16900.0
2006-11-24 11:10:00,58.94,58.96,58.84,58.89,26700.0,34.436,34.4477,34.3776,34.4068,26700.0
2006-11-24 11:20:00,58.89,59.1,58.89,59.0,41500.0,34.4068,34.5295,34.4068,34.4711,41500.0
2006-11-24 11:30:00,59.0,59.04,58.92,58.95,29600.0,34.4711,34.4944,34.4243,34.4419,29600.0
2006-11-24 11:40:00,58.95,59.0,58.88,58.9,20300.0,34.4419,34.4711,34.401,34.4126,20300.0
2006-11-24 11:50:00,58.89,59.09,58.88,59.05,51300.0,34.4068,34.5237,34.401,34.5003,51300.0
2006-11-24 12:00:00,59.04,59.04,58.94,59.02,57500.0,34.4944,34.4944,34.436,34.4828,57500.0
2006-11-24 12:10:00,59.02,59.24,59.02,59.24,36700.0,34.4828,34.6113,34.4828,34.6113,36700.0
2006-11-24 12:20:00,59.24,59.27,59.14,59.21,28700.0,34.6113,34.6288,34.5529,34.5938,28700.0
2006-11-24 12:30:00,59.21,59.22,59.04,59.13,35100.0,34.5938,34.5996,34.4944,34.547,35100.0
2006-11-24 12:40:00,59.1,59.14,59.0,59.09,42400.0,34.5295,34.5529,34.4711,34.5237,42400.0
2006-11-24 12:50:00,59.07,59.1,58.82,58.87,50300.0,34.512,34.5295,34.3659,34.3951,50300.0
2006-11-24 13:00:00,58.87,58.87,58.83,58.83,14800.0,34.3951,34.3951,34.3718,34.3718,14800.0
2006-11-24 13:10:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:20:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:40:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 13:50:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:00:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:10:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:20:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:40:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 14:50:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:00:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:10:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:20:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:30:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:40:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-24 15:50:00,58.83,58.83,58.83,58.83,0.0,34.3718,34.3718,34.3718,34.3718,0.0
2006-11-27 09:30:00,58.84,59.21,58.46,59.21,113400.0,34.3776,34.5938,34.1556,34.5938,113400.0
2006-11-27 09:40:00,59.22,59.74,59.19,59.36,158500.0,34.5996,34.9034,34.5821,34.6814,158500.0
2006-11-27 09:50:00,59.36,59.55,59.0,59.05,144700.0,34.6814,34.7924,34.4711,34.5003,144700.0
2006-11-27 10:00:00,59.06,59.08,58.61,58.97,109000.0,34.5061,34.5178,34.2432,34.4535,109000.0
2006-11-27 10:10:00,58.98,59.0,58.5,58.65,91800.0,34.4594,34.4711,34.1789,34.2666,91800.0
2006-11-27 10:20:00,58.64,58.9,58.49,58.72,158300.0,34.2607,34.4126,34.1731,34.3075,158300.0
2006-11-27 10:30:00,58.72,59.0,58.71,58.97,113700.0,34.3075,34.4711,34.3016,34.4535,113700.0
2006-11-27 10:40:00,58.97,59.05,58.79,59.02,214200.0,34.4535,34.5003,34.3484,34.4828,214200.0
2006-11-27 10:50:00,59.02,59.24,58.95,59.21,89500.0,34.4828,34.6113,34.4419,34.5938,89500.0
2006-11-27 11:00:00,59.21,59.24,59.0,59.07,119700.0,34.5938,34.6113,34.4711,34.512,119700.0
2006-11-27 11:10:00,59.06,59.11,58.97,59.06,285500.0,34.5061,34.5353,34.4535,34.5061,285500.0
2006-11-27 11:20:00,59.06,59.13,58.93,59.0,155200.0,34.5061,34.547,34.4302,34.4711,155200.0
2006-11-27 11:30:00,59.0,59.14,58.91,59.13,228200.0,34.4711,34.5529,34.4185,34.547,228200.0
2006-11-27 11:40:00,59.12,59.15,58.92,59.09,70300.0,34.5412,34.5587,34.4243,34.5237,70300.0
2006-11-27 11:50:00,59.13,59.19,59.0,59.07,44400.0,34.547,34.5821,34.4711,34.512,44400.0
2006-11-27 12:00:00,59.07,59.07,58.94,58.98,50600.0,34.512,34.512,34.436,34.4594,50600.0
2006-11-27 12:10:00,58.99,59.06,58.91,59.04,50900.0,34.4652,34.5061,34.4185,34.4944,50900.0
2006-11-27 12:20:00,59.04,59.08,58.95,58.99,51100.0,34.4944,34.5178,34.4419,34.4652,51100.0
2006-11-27 12:30:00,58.99,59.14,58.93,59.04,51000.0,34.4652,34.5529,34.4302,34.4944,51000.0
2006-11-27 12:40:00,59.05,59.16,58.91,58.97,59800.0,34.5003,34.5646,34.4185,34.4535,59800.0
2006-11-27 12:50:00,58.97,59.0,58.58,58.65,60300.0,34.4535,34.4711,34.2257,34.2666,60300.0
2006-11-27 13:00:00,58.65,58.68,58.39,58.55,99700.0,34.2666,34.2841,34.1147,34.2082,99700.0
2006-11-27 13:10:00,58.54,58.57,58.44,58.49,77600.0,34.2023,34.2198,34.1439,34.1731,77600.0
2006-11-27 13:20:00,58.49,58.84,58.44,58.81,71000.0,34.1731,34.3776,34.1439,34.3601,71000.0
2006-11-27 13:30:00,58.82,58.89,58.57,58.65,74600.0,34.3659,34.4068,34.2198,34.2666,74600.0
2006-11-27 13:40:00,58.67,58.88,58.64,58.79,91700.0,34.2783,34.401,34.2607,34.3484,91700.0
2006-11-27 13:50:00,58.78,58.8,58.67,58.71,43000.0,34.3425,34.3542,34.2783,34.3016,43000.0
2006-11-27 14:00:00,58.74,58.76,58.53,58.57,52100.0,34.3192,34.3309,34.1965,34.2198,52100.0
2006-11-27 14:10:00,58.57,58.6,58.52,58.54,93700.0,34.2198,34.2374,34.1906,34.2023,93700.0
2006-11-27 14:20:00,58.53,58.59,58.39,58.46,74400.0,34.1965,34.2315,34.1147,34.1556,74400.0
2006-11-27 14:30:00,58.44,58.53,58.3,58.45,97300.0,34.1439,34.1965,34.0621,34.1497,97300.0
2006-11-27 14:40:00,58.43,58.62,58.32,58.57,84600.0,34.138,34.2491,34.0738,34.2198,84600.0
2006-11-27 14:50:00,58.57,58.63,58.41,58.5,86300.0,34.2198,34.2549,34.1264,34.1789,86300.0
2006-11-27 15:00:00,58.51,58.6,58.4,58.6,88000.0,34.1848,34.2374,34.1205,34.2374,88000.0
2006-11-27 15:10:00,58.6,58.69,58.47,58.69,102700.0,34.2374,34.29,34.1614,34.29,102700.0
2006-11-27 15:20:00,58.68,58.75,58.61,58.75,94100.0,34.2841,34.325,34.2432,34.325,94100.0
2006-11-27 15:30:00,58.75,58.83,58.72,58.75,128000.0,34.325,34.3718,34.3075,34.325,128000.0
2006-11-27 15:40:00,58.75,58.8,58.73,58.76,106500.0,34.325,34.3542,34.3133,34.3309,106500.0
2006-11-27 15:50:00,58.76,58.76,58.58,58.71,74600.0,34.3309,34.3309,34.2257,34.3016,74600.0
2006-11-28 09:30:00,58.11,58.63,58.1,58.34,106800.0,33.9511,34.2549,33.9452,34.0855,106800.0
2006-11-28 09:40:00,58.35,58.36,57.89,57.91,117200.0,34.0913,34.0972,33.8226,33.8342,117200.0
2006-11-28 09:50:00,57.96,58.19,57.65,57.74,200800.0,33.8634,33.9978,33.6823,33.7349,200800.0
2006-11-28 10:00:00,57.78,58.22,57.71,57.81,151800.0,33.7583,34.0154,33.7174,33.7758,151800.0
2006-11-28 10:10:00,57.8,57.88,57.38,57.43,191000.0,33.77,33.8167,33.5246,33.5538,191000.0
2006-11-28 10:20:00,57.42,57.79,57.4,57.69,130600.0,33.548,33.7641,33.5363,33.7057,130600.0
2006-11-28 10:30:00,57.66,58.03,57.66,57.91,138100.0,33.6882,33.9043,33.6882,33.8342,138100.0
2006-11-28 10:40:00,57.9,58.16,57.74,58.1,84200.0,33.8284,33.9803,33.7349,33.9452,84200.0
2006-11-28 10:50:00,58.07,58.17,57.88,57.96,80500.0,33.9277,33.9861,33.8167,33.8634,80500.0
2006-11-28 11:00:00,57.98,58.34,57.97,58.23,91900.0,33.8751,34.0855,33.8693,34.0212,91900.0
2006-11-28 11:10:00,58.22,58.28,58.11,58.2,65500.0,34.0154,34.0504,33.9511,34.0037,65500.0
2006-11-28 11:20:00,58.17,58.58,58.17,58.41,95600.0,33.9861,34.2257,33.9861,34.1264,95600.0
2006-11-28 11:30:00,58.42,58.48,58.3,58.48,64500.0,34.1322,34.1673,34.0621,34.1673,64500.0
2006-11-28 11:40:00,58.5,58.57,58.35,58.42,91400.0,34.1789,34.2198,34.0913,34.1322,91400.0
2006-11-28 11:50:00,58.44,58.68,58.37,58.44,121600.0,34.1439,34.2841,34.103,34.1439,121600.0
2006-11-28 12:00:00,58.44,58.47,58.3,58.3,85700.0,34.1439,34.1614,34.0621,34.0621,85700.0
2006-11-28 12:10:00,58.27,58.29,58.13,58.16,49700.0,34.0446,34.0563,33.9628,33.9803,49700.0
2006-11-28 12:20:00,58.14,58.21,58.06,58.14,72900.0,33.9686,34.0095,33.9219,33.9686,72900.0
2006-11-28 12:30:00,58.13,58.16,57.7,57.76,105500.0,33.9628,33.9803,33.7115,33.7466,105500.0
2006-11-28 12:40:00,57.74,57.79,57.54,57.6,79600.0,33.7349,33.7641,33.6181,33.6531,79600.0
2006-11-28 12:50:00,57.59,57.69,57.5,57.55,80500.0,33.6473,33.7057,33.5947,33.6239,80500.0
2006-11-28 13:00:00,57.56,57.92,57.5,57.74,97500.0,33.6297,33.8401,33.5947,33.7349,97500.0
2006-11-28 13:10:00,57.7,57.83,57.55,57.55,37700.0,33.7115,33.7875,33.6239,33.6239,37700.0
2006-11-28 13:20:00,57.59,57.81,57.58,57.74,43300.0,33.6473,33.7758,33.6414,33.7349,43300.0
2006-11-28 13:30:00,57.74,57.77,57.51,57.55,56700.0,33.7349,33.7524,33.6005,33.6239,56700.0
2006-11-28 13:40:00,57.55,57.6,57.27,57.31,116200.0,33.6239,33.6531,33.4603,33.4837,116200.0
2006-11-28 13:50:00,57.31,57.51,57.26,57.43,67900.0,33.4837,33.6005,33.4545,33.5538,67900.0
2006-11-28 14:00:00,57.46,57.62,57.43,57.54,44300.0,33.5713,33.6648,33.5538,33.6181,44300.0
2006-11-28 14:10:00,57.54,57.62,57.27,57.38,91000.0,33.6181,33.6648,33.4603,33.5246,91000.0
2006-11-28 14:20:00,57.4,57.63,57.4,57.55,78900.0,33.5363,33.6706,33.5363,33.6239,78900.0
2006-11-28 14:30:00,57.59,57.82,57.57,57.65,76800.0,33.6473,33.7817,33.6356,33.6823,76800.0
2006-11-28 14:40:00,57.63,57.66,57.49,57.6,54300.0,33.6706,33.6882,33.5888,33.6531,54300.0
2006-11-28 14:50:00,57.57,57.77,57.57,57.67,50400.0,33.6356,33.7524,33.6356,33.694,50400.0
2006-11-28 15:00:00,57.68,57.77,57.6,57.65,50400.0,33.6999,33.7524,33.6531,33.6823,50400.0
2006-11-28 15:10:00,57.65,57.82,57.65,57.79,90100.0,33.6823,33.7817,33.6823,33.7641,90100.0
2006-11-28 15:20:00,57.79,58.0,57.78,57.86,81200.0,33.7641,33.8868,33.7583,33.805,81200.0
2006-11-28 15:30:00,57.85,57.92,57.77,57.87,89300.0,33.7992,33.8401,33.7524,33.8109,89300.0
2006-11-28 15:40:00,57.87,57.87,57.7,57.7,116700.0,33.8109,33.8109,33.7115,33.7115,116700.0
2006-11-28 15:50:00,57.72,57.9,57.71,57.73,108800.0,33.7232,33.8284,33.7174,33.7291,108800.0
2006-11-29 09:30:00,58.2,58.44,58.1,58.34,109400.0,34.0037,34.1439,33.9452,34.0855,109400.0
2006-11-29 09:40:00,58.3,58.9,58.21,58.76,119000.0,34.0621,34.4126,34.0095,34.3309,119000.0
2006-11-29 09:50:00,58.76,59.2,58.65,58.95,107700.0,34.3309,34.5879,34.2666,34.4419,107700.0
2006-11-29 10:00:00,58.94,59.05,58.7,59.05,98800.0,34.436,34.5003,34.2958,34.5003,98800.0
2006-11-29 10:10:00,59.05,59.23,58.87,59.14,138000.0,34.5003,34.6055,34.3951,34.5529,138000.0
2006-11-29 10:20:00,59.13,59.18,59.01,59.1,78200.0,34.547,34.5762,34.4769,34.5295,78200.0
2006-11-29 10:30:00,59.12,59.44,59.11,59.43,123200.0,34.5412,34.7281,34.5353,34.7223,123200.0
2006-11-29 10:40:00,59.43,59.5,59.25,59.26,77900.0,34.7223,34.7632,34.6171,34.623,77900.0
2006-11-29 10:50:00,59.27,59.48,59.23,59.28,135900.0,34.6288,34.7515,34.6055,34.6347,135900.0
2006-11-29 11:00:00,59.31,59.65,59.31,59.64,105700.0,34.6522,34.8508,34.6522,34.845,105700.0
2006-11-29 11:10:00,59.64,59.85,59.63,59.69,81700.0,34.845,34.9677,34.8392,34.8742,81700.0
2006-11-29 11:20:00,59.69,59.99,59.69,59.89,104300.0,34.8742,35.0495,34.8742,34.9911,104300.0
2006-11-29 11:30:00,59.9,60.09,59.86,59.96,162300.0,34.9969,35.1079,34.9735,35.032,162300.0
2006-11-29 11:40:00,59.96,59.96,59.68,59.93,72800.0,35.032,35.032,34.8684,35.0144,72800.0
2006-11-29 11:50:00,59.93,60.0,59.83,59.88,50400.0,35.0144,35.0553,34.956,34.9852,50400.0
2006-11-29 12:00:00,59.84,59.95,59.77,59.95,59800.0,34.9618,35.0261,34.921,35.0261,59800.0
2006-11-29 12:10:00,59.96,60.24,59.94,60.22,122300.0,35.032,35.1956,35.0203,35.1839,122300.0
2006-11-29 12:20:00,60.22,60.3,60.14,60.28,103000.0,35.1839,35.2306,35.1371,35.2189,103000.0
2006-11-29 12:30:00,60.28,60.28,60.05,60.13,73700.0,35.2189,35.2189,35.0845,35.1313,73700.0
2006-11-29 12:40:00,60.15,60.25,60.14,60.21,62200.0,35.143,35.2014,35.1371,35.178,62200.0
2006-11-29 12:50:00,60.21,60.26,60.12,60.19,59700.0,35.178,35.2072,35.1254,35.1663,59700.0
2006-11-29 13:00:00,60.19,60.2,59.97,60.09,47900.0,35.1663,35.1722,35.0378,35.1079,47900.0
2006-11-29 13:10:00,60.07,60.09,59.77,59.84,91200.0,35.0962,35.1079,34.921,34.9618,91200.0
2006-11-29 13:20:00,59.84,59.97,59.76,59.82,76300.0,34.9618,35.0378,34.9151,34.9502,76300.0
2006-11-29 13:30:00,59.83,59.92,59.67,59.92,134700.0,34.956,35.0086,34.8625,35.0086,134700.0
2006-11-29 13:40:00,59.92,59.97,59.78,59.91,65700.0,35.0086,35.0378,34.9268,35.0027,65700.0
2006-11-29 13:50:00,59.9,60.0,59.79,59.93,49400.0,34.9969,35.0553,34.9326,35.0144,49400.0
2006-11-29 14:00:00,59.94,60.01,59.82,59.89,69000.0,35.0203,35.0612,34.9502,34.9911,69000.0
2006-11-29 14:10:00,59.89,60.1,59.88,60.0,85300.0,34.9911,35.1138,34.9852,35.0553,85300.0
2006-11-29 14:20:00,60.01,60.1,59.82,59.85,55700.0,35.0612,35.1138,34.9502,34.9677,55700.0
2006-11-29 14:30:00,59.84,60.11,59.83,60.1,84300.0,34.9618,35.1196,34.956,35.1138,84300.0
2006-11-29 14:40:00,60.09,60.14,60.01,60.06,58400.0,35.1079,35.1371,35.0612,35.0904,58400.0
2006-11-29 14:50:00,60.06,60.25,60.03,60.22,78700.0,35.0904,35.2014,35.0729,35.1839,78700.0
2006-11-29 15:00:00,60.21,60.47,60.2,60.42,109600.0,35.178,35.3299,35.1722,35.3007,109600.0
2006-11-29 15:10:00,60.45,60.5,60.27,60.28,75600.0,35.3182,35.3475,35.2131,35.2189,75600.0
2006-11-29 15:20:00,60.26,60.38,59.88,60.06,167600.0,35.2072,35.2773,34.9852,35.0904,167600.0
2006-11-29 15:30:00,60.04,60.46,60.04,60.43,137900.0,35.0787,35.3241,35.0787,35.3066,137900.0
2006-11-29 15:40:00,60.41,60.46,60.15,60.19,154000.0,35.2949,35.3241,35.143,35.1663,154000.0
2006-11-29 15:50:00,60.2,60.32,60.06,60.09,220900.0,35.1722,35.2423,35.0904,35.1079,220900.0
2006-11-30 09:30:00,59.96,60.12,59.66,59.95,130600.0,35.032,35.1254,34.8567,35.0261,130600.0
2006-11-30 09:40:00,59.92,60.06,59.39,59.95,134000.0,35.0086,35.0904,34.6989,35.0261,134000.0
2006-11-30 09:50:00,59.91,60.43,59.91,60.25,131000.0,35.0027,35.3066,35.0027,35.2014,131000.0
2006-11-30 10:00:00,60.24,60.24,59.47,59.69,136500.0,35.1956,35.1956,34.7457,34.8742,136500.0
2006-11-30 10:10:00,59.69,59.92,59.5,59.59,100300.0,34.8742,35.0086,34.7632,34.8158,100300.0
2006-11-30 10:20:00,59.58,59.71,59.28,59.6,84900.0,34.8099,34.8859,34.6347,34.8216,84900.0
2006-11-30 10:30:00,59.6,59.68,59.31,59.47,79000.0,34.8216,34.8684,34.6522,34.7457,79000.0
2006-11-30 10:40:00,59.44,59.68,59.33,59.45,71800.0,34.7281,34.8684,34.6639,34.734,71800.0
2006-11-30 10:50:00,59.45,59.66,59.44,59.47,50000.0,34.734,34.8567,34.7281,34.7457,50000.0
2006-11-30 11:00:00,59.43,59.49,59.3,59.3,70500.0,34.7223,34.7574,34.6464,34.6464,70500.0
2006-11-30 11:10:00,59.3,59.32,59.07,59.16,98700.0,34.6464,34.658,34.512,34.5646,98700.0
2006-11-30 11:20:00,59.16,59.22,58.72,58.97,111900.0,34.5646,34.5996,34.3075,34.4535,111900.0
2006-11-30 11:30:00,58.97,59.08,58.79,59.01,93300.0,34.4535,34.5178,34.3484,34.4769,93300.0
2006-11-30 11:40:00,59.0,59.18,58.92,59.12,79400.0,34.4711,34.5762,34.4243,34.5412,79400.0
2006-11-30 11:50:00,59.12,59.18,58.87,58.93,83500.0,34.5412,34.5762,34.3951,34.4302,83500.0
2006-11-30 12:00:00,58.93,59.36,58.93,59.33,103700.0,34.4302,34.6814,34.4302,34.6639,103700.0
2006-11-30 12:10:00,59.32,59.5,59.25,59.44,72100.0,34.658,34.7632,34.6171,34.7281,72100.0
2006-11-30 12:20:00,59.45,59.62,59.45,59.6,44000.0,34.734,34.8333,34.734,34.8216,44000.0
2006-11-30 12:30:00,59.6,59.7,59.4,59.48,54900.0,34.8216,34.8801,34.7048,34.7515,54900.0
2006-11-30 12:40:00,59.47,59.52,59.31,59.41,30000.0,34.7457,34.7749,34.6522,34.7106,30000.0
2006-11-30 12:50:00,59.42,59.46,59.3,59.33,42900.0,34.7165,34.7398,34.6464,34.6639,42900.0
2006-11-30 13:00:00,59.33,59.38,59.12,59.16,91200.0,34.6639,34.6931,34.5412,34.5646,91200.0
2006-11-30 13:10:00,59.16,59.35,59.16,59.32,66000.0,34.5646,34.6756,34.5646,34.658,66000.0
2006-11-30 13:20:00,59.32,59.55,59.31,59.46,41900.0,34.658,34.7924,34.6522,34.7398,41900.0
2006-11-30 13:30:00,59.48,59.49,59.28,59.34,39800.0,34.7515,34.7574,34.6347,34.6697,39800.0
2006-11-30 13:40:00,59.33,59.52,59.28,59.47,52900.0,34.6639,34.7749,34.6347,34.7457,52900.0
2006-11-30 13:50:00,59.48,59.53,59.41,59.41,40900.0,34.7515,34.7807,34.7106,34.7106,40900.0
2006-11-30 14:00:00,59.41,59.51,59.39,59.42,45100.0,34.7106,34.769,34.6989,34.7165,45100.0
2006-11-30 14:10:00,59.43,59.7,59.43,59.67,49200.0,34.7223,34.8801,34.7223,34.8625,49200.0
2006-11-30 14:20:00,59.66,59.98,59.65,59.94,93400.0,34.8567,35.0436,34.8508,35.0203,93400.0
2006-11-30 14:30:00,59.93,60.18,59.83,60.18,131900.0,35.0144,35.1605,34.956,35.1605,131900.0
2006-11-30 14:40:00,60.18,60.3,60.1,60.14,80400.0,35.1605,35.2306,35.1138,35.1371,80400.0
2006-11-30 14:50:00,60.15,60.26,60.01,60.17,70800.0,35.143,35.2072,35.0612,35.1547,70800.0
2006-11-30 15:00:00,60.16,60.41,60.06,60.38,89400.0,35.1488,35.2949,35.0904,35.2773,89400.0
2006-11-30 15:10:00,60.37,60.41,60.19,60.22,99800.0,35.2715,35.2949,35.1663,35.1839,99800.0
2006-11-30 15:20:00,60.2,60.21,59.93,60.18,150800.0,35.1722,35.178,35.0144,35.1605,150800.0
2006-11-30 15:30:00,60.19,60.3,60.14,60.25,84000.0,35.1663,35.2306,35.1371,35.2014,84000.0
2006-11-30 15:40:00,60.24,60.29,60.01,60.15,134300.0,35.1956,35.2248,35.0612,35.143,134300.0
2006-11-30 15:50:00,60.15,60.15,59.84,59.85,141900.0,35.143,35.143,34.9618,34.9677,141900.0
2006-12-01 09:30:00,59.25,59.65,59.11,59.13,116100.0,34.6171,34.8508,34.5353,34.547,116100.0
2006-12-01 09:40:00,59.12,59.46,59.02,59.25,99800.0,34.5412,34.7398,34.4828,34.6171,99800.0
2006-12-01 09:50:00,59.23,59.28,58.94,59.1,91400.0,34.6055,34.6347,34.436,34.5295,91400.0
2006-12-01 10:00:00,59.1,59.11,58.55,58.61,181800.0,34.5295,34.5353,34.2082,34.2432,181800.0
2006-12-01 10:10:00,58.61,58.92,58.53,58.8,177700.0,34.2432,34.4243,34.1965,34.3542,177700.0
2006-12-01 10:20:00,58.81,59.23,58.78,59.15,178900.0,34.3601,34.6055,34.3425,34.5587,178900.0
2006-12-01 10:30:00,59.13,59.14,58.65,58.79,124300.0,34.547,34.5529,34.2666,34.3484,124300.0
2006-12-01 10:40:00,58.8,58.97,58.54,58.91,105800.0,34.3542,34.4535,34.2023,34.4185,105800.0
2006-12-01 10:50:00,58.91,59.05,58.85,58.91,78400.0,34.4185,34.5003,34.3834,34.4185,78400.0
2006-12-01 11:00:00,58.93,59.01,58.72,58.74,80900.0,34.4302,34.4769,34.3075,34.3192,80900.0
2006-12-01 11:10:00,58.72,59.09,58.67,58.89,72500.0,34.3075,34.5237,34.2783,34.4068,72500.0
2006-12-01 11:20:00,58.88,59.0,58.75,58.99,48900.0,34.401,34.4711,34.325,34.4652,48900.0
2006-12-01 11:30:00,59.02,59.15,58.96,59.0,79800.0,34.4828,34.5587,34.4477,34.4711,79800.0
2006-12-01 11:40:00,59.0,59.07,58.82,58.84,71500.0,34.4711,34.512,34.3659,34.3776,71500.0
2006-12-01 11:50:00,58.88,59.14,58.85,59.02,91300.0,34.401,34.5529,34.3834,34.4828,91300.0
2006-12-01 12:00:00,59.02,59.06,58.86,58.99,83000.0,34.4828,34.5061,34.3893,34.4652,83000.0
2006-12-01 12:10:00,58.97,59.04,58.92,58.99,59400.0,34.4535,34.4944,34.4243,34.4652,59400.0
2006-12-01 12:20:00,58.98,59.04,58.87,58.92,82500.0,34.4594,34.4944,34.3951,34.4243,82500.0
2006-12-01 12:30:00,58.91,59.03,58.85,58.91,37700.0,34.4185,34.4886,34.3834,34.4185,37700.0
2006-12-01 12:40:00,58.91,58.91,58.7,58.73,48600.0,34.4185,34.4185,34.2958,34.3133,48600.0
2006-12-01 12:50:00,58.74,58.78,58.6,58.77,140300.0,34.3192,34.3425,34.2374,34.3367,140300.0
2006-12-01 13:00:00,58.77,58.8,58.55,58.56,120400.0,34.3367,34.3542,34.2082,34.214,120400.0
2006-12-01 13:10:00,58.55,58.7,58.5,58.56,112000.0,34.2082,34.2958,34.1789,34.214,112000.0
2006-12-01 13:20:00,58.55,58.6,58.42,58.51,229800.0,34.2082,34.2374,34.1322,34.1848,229800.0
2006-12-01 13:30:00,58.49,58.59,58.27,58.42,144100.0,34.1731,34.2315,34.0446,34.1322,144100.0
2006-12-01 13:40:00,58.42,58.6,58.38,58.48,52200.0,34.1322,34.2374,34.1088,34.1673,52200.0
2006-12-01 13:50:00,58.49,58.56,58.26,58.46,49200.0,34.1731,34.214,34.0387,34.1556,49200.0
2006-12-01 14:00:00,58.46,58.49,58.19,58.25,73300.0,34.1556,34.1731,33.9978,34.0329,73300.0
2006-12-01 14:10:00,58.25,58.32,57.89,57.91,133800.0,34.0329,34.0738,33.8226,33.8342,133800.0
2006-12-01 14:20:00,57.9,58.11,57.9,58.08,94000.0,33.8284,33.9511,33.8284,33.9336,94000.0
2006-12-01 14:30:00,58.06,58.2,57.87,57.89,58500.0,33.9219,34.0037,33.8109,33.8226,58500.0
2006-12-01 14:40:00,57.89,58.15,57.79,58.09,72800.0,33.8226,33.9745,33.7641,33.9394,72800.0
2006-12-01 14:50:00,58.09,58.28,58.04,58.28,46900.0,33.9394,34.0504,33.9102,34.0504,46900.0
2006-12-01 15:00:00,58.28,58.59,58.25,58.5,77200.0,34.0504,34.2315,34.0329,34.1789,77200.0
2006-12-01 15:10:00,58.49,58.56,58.37,58.55,39500.0,34.1731,34.214,34.103,34.2082,39500.0
2006-12-01 15:20:00,58.57,58.72,58.5,58.61,76900.0,34.2198,34.3075,34.1789,34.2432,76900.0
2006-12-01 15:30:00,58.6,58.65,58.46,58.61,77800.0,34.2374,34.2666,34.1556,34.2432,77800.0
2006-12-01 15:40:00,58.63,58.77,58.53,58.55,167000.0,34.2549,34.3367,34.1965,34.2082,167000.0
2006-12-01 15:50:00,58.53,58.74,58.41,58.59,141400.0,34.1965,34.3192,34.1264,34.2315,141400.0
2006-12-04 09:30:00,59.45,59.45,58.7,58.99,111600.0,34.734,34.734,34.2958,34.4652,111600.0
2006-12-04 09:40:00,58.97,59.42,58.91,59.4,106900.0,34.4535,34.7165,34.4185,34.7048,106900.0
2006-12-04 09:50:00,59.4,59.64,59.28,59.59,123500.0,34.7048,34.845,34.6347,34.8158,123500.0
2006-12-04 10:00:00,59.63,60.18,59.57,60.1,287800.0,34.8392,35.1605,34.8041,35.1138,287800.0
2006-12-04 10:10:00,60.12,60.18,59.88,59.95,106600.0,35.1254,35.1605,34.9852,35.0261,106600.0
2006-12-04 10:20:00,59.97,60.8,59.97,60.7,339200.0,35.0378,35.5227,35.0378,35.4643,339200.0
2006-12-04 10:30:00,60.7,61.07,60.68,60.74,319800.0,35.4643,35.6805,35.4526,35.4877,319800.0
2006-12-04 10:40:00,60.74,61.04,60.69,60.83,203500.0,35.4877,35.663,35.4585,35.5403,203500.0
2006-12-04 10:50:00,60.81,61.05,60.78,61.04,127600.0,35.5286,35.6688,35.511,35.663,127600.0
2006-12-04 11:00:00,61.04,62.39,61.03,62.27,386600.0,35.663,36.4517,35.6571,36.3816,386600.0
2006-12-04 11:10:00,62.25,62.71,62.18,62.48,440400.0,36.3699,36.6387,36.329,36.5043,440400.0
2006-12-04 11:20:00,62.51,62.91,62.38,62.79,441900.0,36.5218,36.7555,36.4459,36.6854,441900.0
2006-12-04 11:30:00,62.8,63.15,62.65,62.86,274100.0,36.6912,36.8957,36.6036,36.7263,274100.0
2006-12-04 11:40:00,62.89,63.13,62.55,62.59,279500.0,36.7438,36.884,36.5452,36.5686,279500.0
2006-12-04 11:50:00,62.54,63.0,62.43,62.94,231200.0,36.5393,36.8081,36.4751,36.773,231200.0
2006-12-04 12:00:00,62.94,63.58,62.84,63.33,343800.0,36.773,37.147,36.7146,37.0009,343800.0
2006-12-04 12:10:00,63.34,63.45,62.65,62.65,235000.0,37.0067,37.071,36.6036,36.6036,235000.0
2006-12-04 12:20:00,62.67,62.89,62.4,62.62,287500.0,36.6153,36.7438,36.4575,36.5861,287500.0
2006-12-04 12:30:00,62.56,62.93,62.55,62.84,115000.0,36.551,36.7672,36.5452,36.7146,115000.0
2006-12-04 12:40:00,62.82,62.83,62.66,62.74,89300.0,36.7029,36.7088,36.6094,36.6562,89300.0
2006-12-04 12:50:00,62.72,63.0,62.7,62.99,109200.0,36.6445,36.8081,36.6328,36.8023,109200.0
2006-12-04 13:00:00,62.99,63.03,62.88,62.91,91800.0,36.8023,36.8256,36.738,36.7555,91800.0
2006-12-04 13:10:00,62.93,63.05,62.81,63.04,72000.0,36.7672,36.8373,36.6971,36.8315,72000.0
2006-12-04 13:20:00,63.03,63.34,63.03,63.25,128900.0,36.8256,37.0067,36.8256,36.9542,128900.0
2006-12-04 13:30:00,63.24,63.55,63.24,63.43,115600.0,36.9483,37.1294,36.9483,37.0593,115600.0
2006-12-04 13:40:00,63.43,63.85,63.41,63.62,224600.0,37.0593,37.3047,37.0476,37.1703,224600.0
2006-12-04 13:50:00,63.63,63.95,63.57,63.84,139300.0,37.1762,37.3631,37.1411,37.2989,139300.0
2006-12-04 14:00:00,63.86,64.0,63.63,63.95,239200.0,37.3106,37.3924,37.1762,37.3631,239200.0
2006-12-04 14:10:00,63.97,64.23,63.77,63.91,218600.0,37.3748,37.5267,37.258,37.3398,218600.0
2006-12-04 14:20:00,63.91,64.13,63.75,63.9,198600.0,37.3398,37.4683,37.2463,37.3339,198600.0
2006-12-04 14:30:00,63.89,64.14,63.5,63.5,163700.0,37.3281,37.4741,37.1002,37.1002,163700.0
2006-12-04 14:40:00,63.5,63.64,63.4,63.48,145400.0,37.1002,37.182,37.0418,37.0885,145400.0
2006-12-04 14:50:00,63.5,63.85,63.49,63.78,140200.0,37.1002,37.3047,37.0944,37.2638,140200.0
2006-12-04 15:00:00,63.78,63.83,63.52,63.79,135400.0,37.2638,37.293,37.1119,37.2697,135400.0
2006-12-04 15:10:00,63.79,63.99,63.68,63.73,158300.0,37.2697,37.3865,37.2054,37.2346,158300.0
2006-12-04 15:20:00,63.74,63.94,63.59,63.75,218700.0,37.2404,37.3573,37.1528,37.2463,218700.0
2006-12-04 15:30:00,63.75,63.87,63.52,63.83,242700.0,37.2463,37.3164,37.1119,37.293,242700.0
2006-12-04 15:40:00,63.83,63.91,63.56,63.63,254300.0,37.293,37.3398,37.1353,37.1762,254300.0
2006-12-04 15:50:00,63.63,63.67,63.3,63.33,441300.0,37.1762,37.1995,36.9834,37.0009,441300.0
2006-12-05 09:30:00,64.0,64.1,63.3,63.32,240900.0,37.3924,37.4508,36.9834,36.9951,240900.0
2006-12-05 09:40:00,63.23,63.23,62.29,62.37,284400.0,36.9425,36.9425,36.3933,36.44,284400.0
2006-12-05 09:50:00,62.36,62.83,62.35,62.6,264300.0,36.4342,36.7088,36.4283,36.5744,264300.0
2006-12-05 10:00:00,62.56,62.99,62.5,62.62,301000.0,36.551,36.8023,36.516,36.5861,301000.0
2006-12-05 10:10:00,62.65,63.17,62.57,63.06,261100.0,36.6036,36.9074,36.5569,36.8432,261100.0
2006-12-05 10:20:00,63.06,63.15,62.88,62.98,201700.0,36.8432,36.8957,36.738,36.7964,201700.0
2006-12-05 10:30:00,62.98,63.27,62.79,63.25,204700.0,36.7964,36.9658,36.6854,36.9542,204700.0
2006-12-05 10:40:00,63.23,63.35,62.84,63.0,162700.0,36.9425,37.0126,36.7146,36.8081,162700.0
2006-12-05 10:50:00,63.0,63.15,62.91,63.05,107600.0,36.8081,36.8957,36.7555,36.8373,107600.0
2006-12-05 11:00:00,63.05,63.1,62.75,62.76,123200.0,36.8373,36.8665,36.662,36.6679,123200.0
2006-12-05 11:10:00,62.75,62.78,62.36,62.4,237500.0,36.662,36.6796,36.4342,36.4575,237500.0
2006-12-05 11:20:00,62.41,62.57,62.31,62.55,152900.0,36.4634,36.5569,36.405,36.5452,152900.0
2006-12-05 11:30:00,62.61,62.68,62.46,62.56,91500.0,36.5802,36.6211,36.4926,36.551,91500.0
2006-12-05 11:40:00,62.56,62.65,62.45,62.46,74500.0,36.551,36.6036,36.4868,36.4926,74500.0
2006-12-05 11:50:00,62.48,62.56,62.4,62.49,63400.0,36.5043,36.551,36.4575,36.5101,63400.0
2006-12-05 12:00:00,62.48,62.53,62.21,62.26,116900.0,36.5043,36.5335,36.3465,36.3757,116900.0
2006-12-05 12:10:00,62.27,62.48,62.27,62.35,84100.0,36.3816,36.5043,36.3816,36.4283,84100.0
2006-12-05 12:20:00,62.36,62.86,62.35,62.74,111400.0,36.4342,36.7263,36.4283,36.6562,111400.0
2006-12-05 12:30:00,62.76,63.26,62.72,63.16,186900.0,36.6679,36.96,36.6445,36.9016,186900.0
2006-12-05 12:40:00,63.16,63.17,62.9,62.92,120900.0,36.9016,36.9074,36.7497,36.7614,120900.0
2006-12-05 12:50:00,62.93,63.27,62.84,63.26,109500.0,36.7672,36.9658,36.7146,36.96,109500.0
2006-12-05 13:00:00,63.25,63.32,63.1,63.29,87200.0,36.9542,36.9951,36.8665,36.9775,87200.0
2006-12-05 13:10:00,63.3,63.65,63.28,63.64,128400.0,36.9834,37.1879,36.9717,37.182,128400.0
2006-12-05 13:20:00,63.64,63.73,63.4,63.73,139300.0,37.182,37.2346,37.0418,37.2346,139300.0
2006-12-05 13:30:00,63.73,63.92,63.68,63.87,96500.0,37.2346,37.3456,37.2054,37.3164,96500.0
2006-12-05 13:40:00,63.84,64.1,63.79,64.07,163600.0,37.2989,37.4508,37.2697,37.4332,163600.0
2006-12-05 13:50:00,64.08,64.09,63.87,63.96,120000.0,37.4391,37.4449,37.3164,37.369,120000.0
2006-12-05 14:00:00,63.98,63.98,63.87,63.98,84100.0,37.3807,37.3807,37.3164,37.3807,84100.0
2006-12-05 14:10:00,63.98,64.01,63.8,63.94,101800.0,37.3807,37.3982,37.2755,37.3573,101800.0
2006-12-05 14:20:00,63.94,64.01,63.87,63.95,122700.0,37.3573,37.3982,37.3164,37.3631,122700.0
2006-12-05 14:30:00,63.96,64.05,63.89,64.05,128800.0,37.369,37.4216,37.3281,37.4216,128800.0
2006-12-05 14:40:00,64.09,64.45,64.05,64.17,190700.0,37.4449,37.6553,37.4216,37.4917,190700.0
2006-12-05 14:50:00,64.18,64.39,63.94,64.02,137600.0,37.4975,37.6202,37.3573,37.404,137600.0
2006-12-05 15:00:00,64.02,64.09,63.51,63.68,154400.0,37.404,37.4449,37.1061,37.2054,154400.0
2006-12-05 15:10:00,63.7,63.99,63.66,63.87,152100.0,37.2171,37.3865,37.1937,37.3164,152100.0
2006-12-05 15:20:00,63.9,63.94,63.64,63.9,94100.0,37.3339,37.3573,37.182,37.3339,94100.0
2006-12-05 15:30:00,63.91,63.93,63.74,63.88,116700.0,37.3398,37.3515,37.2404,37.3222,116700.0
2006-12-05 15:40:00,63.88,63.96,63.75,63.76,118400.0,37.3222,37.369,37.2463,37.2521,118400.0
2006-12-05 15:50:00,63.77,63.89,63.43,63.58,269600.0,37.258,37.3281,37.0593,37.147,269600.0
2006-12-06 09:30:00,63.56,63.56,63.02,63.05,121200.0,37.1353,37.1353,36.8198,36.8373,121200.0
2006-12-06 09:40:00,63.02,63.26,62.81,63.09,146500.0,36.8198,36.96,36.6971,36.8607,146500.0
2006-12-06 09:50:00,63.09,63.1,62.6,62.7,110700.0,36.8607,36.8665,36.5744,36.6328,110700.0
2006-12-06 10:00:00,62.72,62.95,62.47,62.95,134300.0,36.6445,36.7789,36.4984,36.7789,134300.0
2006-12-06 10:10:00,62.95,64.06,62.95,63.92,227000.0,36.7789,37.4274,36.7789,37.3456,227000.0
2006-12-06 10:20:00,63.97,64.6,63.87,64.15,277500.0,37.3748,37.7429,37.3164,37.48,277500.0
2006-12-06 10:30:00,64.14,64.44,64.04,64.1,168400.0,37.4741,37.6494,37.4157,37.4508,168400.0
2006-12-06 10:40:00,64.08,64.8,64.02,64.62,148400.0,37.4391,37.8598,37.404,37.7546,148400.0
2006-12-06 10:50:00,64.63,64.71,64.45,64.6,108400.0,37.7604,37.8072,37.6553,37.7429,108400.0
2006-12-06 11:00:00,64.58,64.87,64.58,64.72,148000.0,37.7312,37.9007,37.7312,37.813,148000.0
2006-12-06 11:10:00,64.72,64.8,64.33,64.62,118900.0,37.813,37.8598,37.5852,37.7546,118900.0
2006-12-06 11:20:00,64.61,64.92,64.6,64.73,82400.0,37.7487,37.9299,37.7429,37.8189,82400.0
2006-12-06 11:30:00,64.74,64.74,64.47,64.58,115600.0,37.8247,37.8247,37.667,37.7312,115600.0
2006-12-06 11:40:00,64.59,64.62,64.48,64.54,58000.0,37.7371,37.7546,37.6728,37.7078,58000.0
2006-12-06 11:50:00,64.53,64.62,64.31,64.51,87800.0,37.702,37.7546,37.5735,37.6903,87800.0
2006-12-06 12:00:00,64.53,64.53,63.9,64.01,154100.0,37.702,37.702,37.3339,37.3982,154100.0
2006-12-06 12:10:00,64.03,64.36,63.95,64.35,122600.0,37.4099,37.6027,37.3631,37.5968,122600.0
2006-12-06 12:20:00,64.34,64.45,64.13,64.26,56400.0,37.591,37.6553,37.4683,37.5443,56400.0
2006-12-06 12:30:00,64.28,64.28,64.21,64.22,60800.0,37.5559,37.5559,37.515,37.5209,60800.0
2006-12-06 12:40:00,64.21,64.48,64.14,64.48,96100.0,37.515,37.6728,37.4741,37.6728,96100.0
2006-12-06 12:50:00,64.49,64.83,64.49,64.64,128700.0,37.6786,37.8773,37.6786,37.7663,128700.0
2006-12-06 13:00:00,64.62,64.77,64.55,64.7,72300.0,37.7546,37.8422,37.7137,37.8013,72300.0
2006-12-06 13:10:00,64.71,64.71,64.51,64.53,34000.0,37.8072,37.8072,37.6903,37.702,34000.0
2006-12-06 13:20:00,64.54,64.64,64.54,64.62,72900.0,37.7078,37.7663,37.7078,37.7546,72900.0
2006-12-06 13:30:00,64.6,64.92,64.6,64.65,99900.0,37.7429,37.9299,37.7429,37.7721,99900.0
2006-12-06 13:40:00,64.65,64.7,64.51,64.62,70700.0,37.7721,37.8013,37.6903,37.7546,70700.0
2006-12-06 13:50:00,64.63,64.68,64.42,64.43,75600.0,37.7604,37.7896,37.6377,37.6436,75600.0
2006-12-06 14:00:00,64.43,64.81,64.4,64.63,103000.0,37.6436,37.8656,37.6261,37.7604,103000.0
2006-12-06 14:10:00,64.65,64.78,64.59,64.7,70800.0,37.7721,37.8481,37.7371,37.8013,70800.0
2006-12-06 14:20:00,64.68,64.73,64.45,64.54,49500.0,37.7896,37.8189,37.6553,37.7078,49500.0
2006-12-06 14:30:00,64.54,64.72,64.53,64.59,48900.0,37.7078,37.813,37.702,37.7371,48900.0
2006-12-06 14:40:00,64.59,64.6,64.05,64.29,106200.0,37.7371,37.7429,37.4216,37.5618,106200.0
2006-12-06 14:50:00,64.28,64.41,64.2,64.32,59300.0,37.5559,37.6319,37.5092,37.5793,59300.0
2006-12-06 15:00:00,64.3,64.42,64.2,64.36,70000.0,37.5676,37.6377,37.5092,37.6027,70000.0
2006-12-06 15:10:00,64.35,64.36,64.21,64.25,63500.0,37.5968,37.6027,37.515,37.5384,63500.0
2006-12-06 15:20:00,64.24,64.26,64.03,64.24,119400.0,37.5326,37.5443,37.4099,37.5326,119400.0
2006-12-06 15:30:00,64.22,64.26,64.11,64.25,127400.0,37.5209,37.5443,37.4566,37.5384,127400.0
2006-12-06 15:40:00,64.26,64.26,64.0,64.05,136600.0,37.5443,37.5443,37.3924,37.4216,136600.0
2006-12-06 15:50:00,64.03,64.3,64.03,64.05,175700.0,37.4099,37.5676,37.4099,37.4216,175700.0
2006-12-07 09:30:00,64.5,64.91,64.4,64.75,161900.0,37.6845,37.924,37.6261,37.8305,161900.0
2006-12-07 09:40:00,64.77,66.24,64.72,65.98,401200.0,37.8422,38.7011,37.813,38.5492,401200.0
2006-12-07 09:50:00,65.98,67.45,65.98,67.39,610000.0,38.5492,39.408,38.5492,39.373,610000.0
2006-12-07 10:00:00,67.41,67.55,66.65,66.86,701900.0,39.3847,39.4665,38.9406,39.0633,701900.0
2006-12-07 10:10:00,66.85,66.95,66.28,66.55,317700.0,39.0575,39.1159,38.7245,38.8822,317700.0
2006-12-07 10:20:00,66.57,66.72,66.36,66.62,181800.0,38.8939,38.9815,38.7712,38.9231,181800.0
2006-12-07 10:30:00,66.58,66.58,65.82,66.19,266000.0,38.8997,38.8997,38.4557,38.6719,266000.0
2006-12-07 10:40:00,66.18,66.33,65.83,66.03,192400.0,38.666,38.7537,38.4615,38.5784,192400.0
2006-12-07 10:50:00,66.04,66.21,65.89,66.16,187000.0,38.5842,38.6836,38.4966,38.6543,187000.0
2006-12-07 11:00:00,66.14,66.24,66.0,66.06,117500.0,38.6427,38.7011,38.5609,38.5959,117500.0
2006-12-07 11:10:00,66.09,66.32,66.03,66.06,95100.0,38.6134,38.7478,38.5784,38.5959,95100.0
2006-12-07 11:20:00,66.06,66.33,66.03,66.21,78800.0,38.5959,38.7537,38.5784,38.6836,78800.0
2006-12-07 11:30:00,66.23,66.69,66.19,66.62,118500.0,38.6952,38.964,38.6719,38.9231,118500.0
2006-12-07 11:40:00,66.61,66.67,66.46,66.61,78900.0,38.9173,38.9523,38.8296,38.9173,78900.0
2006-12-07 11:50:00,66.61,66.85,66.6,66.66,85800.0,38.9173,39.0575,38.9114,38.9465,85800.0
2006-12-07 12:00:00,66.65,66.83,66.46,66.79,135500.0,38.9406,39.0458,38.8296,39.0224,135500.0
2006-12-07 12:10:00,66.77,66.99,66.74,66.88,64600.0,39.0107,39.1393,38.9932,39.075,64600.0
2006-12-07 12:20:00,66.88,67.19,66.86,67.08,94000.0,39.075,39.2561,39.0633,39.1919,94000.0
2006-12-07 12:30:00,67.07,67.3,66.99,67.17,115000.0,39.186,39.3204,39.1393,39.2444,115000.0
2006-12-07 12:40:00,67.17,67.19,66.84,66.84,85000.0,39.2444,39.2561,39.0516,39.0516,85000.0
2006-12-07 12:50:00,66.84,67.12,66.74,66.98,88400.0,39.0516,39.2152,38.9932,39.1334,88400.0
2006-12-07 13:00:00,66.95,66.97,66.7,66.81,80100.0,39.1159,39.1276,38.9698,39.0341,80100.0
2006-12-07 13:10:00,66.81,66.81,66.6,66.78,82100.0,39.0341,39.0341,38.9114,39.0166,82100.0
2006-12-07 13:20:00,66.77,66.98,66.75,66.97,53300.0,39.0107,39.1334,38.9991,39.1276,53300.0
2006-12-07 13:30:00,67.0,67.14,66.95,67.09,66000.0,39.1451,39.2269,39.1159,39.1977,66000.0
2006-12-07 13:40:00,67.08,67.08,66.82,66.83,43900.0,39.1919,39.1919,39.04,39.0458,43900.0
2006-12-07 13:50:00,66.84,66.92,66.39,66.39,117000.0,39.0516,39.0984,38.7887,38.7887,117000.0
2006-12-07 14:00:00,66.41,66.61,66.15,66.16,112700.0,38.8004,38.9173,38.6485,38.6543,112700.0
2006-12-07 14:10:00,66.18,66.41,66.02,66.22,103700.0,38.666,38.8004,38.5725,38.6894,103700.0
2006-12-07 14:20:00,66.24,66.37,66.0,66.15,72300.0,38.7011,38.777,38.5609,38.6485,72300.0
2006-12-07 14:30:00,66.17,66.17,65.82,66.11,96900.0,38.6602,38.6602,38.4557,38.6251,96900.0
2006-12-07 14:40:00,66.07,66.19,65.99,66.07,82800.0,38.6018,38.6719,38.555,38.6018,82800.0
2006-12-07 14:50:00,66.06,66.18,65.96,65.99,114400.0,38.5959,38.666,38.5375,38.555,114400.0
2006-12-07 15:00:00,66.0,66.09,65.7,65.96,180900.0,38.5609,38.6134,38.3856,38.5375,180900.0
2006-12-07 15:10:00,65.95,65.98,65.76,65.93,82800.0,38.5316,38.5492,38.4206,38.52,82800.0
2006-12-07 15:20:00,65.9,65.95,65.73,65.76,128200.0,38.5024,38.5316,38.4031,38.4206,128200.0
2006-12-07 15:30:00,65.78,65.83,65.53,65.58,110600.0,38.4323,38.4615,38.2863,38.3155,110600.0
2006-12-07 15:40:00,65.58,65.89,65.58,65.86,140800.0,38.3155,38.4966,38.3155,38.4791,140800.0
2006-12-07 15:50:00,65.85,65.86,65.65,65.8,155800.0,38.4732,38.4791,38.3564,38.444,155800.0
2006-12-08 09:30:00,65.63,65.63,64.89,65.09,191400.0,38.3447,38.3447,37.9123,38.0292,191400.0
2006-12-08 09:40:00,65.13,65.69,65.08,65.1,193900.0,38.0526,38.3797,38.0233,38.035,193900.0
2006-12-08 09:50:00,65.12,65.12,64.31,64.6,199600.0,38.0467,38.0467,37.5735,37.7429,199600.0
2006-12-08 10:00:00,64.58,65.01,64.0,64.99,190100.0,37.7312,37.9824,37.3924,37.9708,190100.0
2006-12-08 10:10:00,64.93,65.68,64.61,65.43,201000.0,37.9357,38.3739,37.7487,38.2278,201000.0
2006-12-08 10:20:00,65.43,65.77,65.22,65.47,108900.0,38.2278,38.4265,38.1051,38.2512,108900.0
2006-12-08 10:30:00,65.47,65.51,65.02,65.2,138000.0,38.2512,38.2746,37.9883,38.0935,138000.0
2006-12-08 10:40:00,65.23,65.78,65.21,65.78,91700.0,38.111,38.4323,38.0993,38.4323,91700.0
2006-12-08 10:50:00,65.78,66.21,65.77,65.8,123900.0,38.4323,38.6836,38.4265,38.444,123900.0
2006-12-08 11:00:00,65.82,65.93,65.71,65.78,81100.0,38.4557,38.52,38.3914,38.4323,81100.0
2006-12-08 11:10:00,65.77,65.87,65.4,65.76,98600.0,38.4265,38.4849,38.2103,38.4206,98600.0
2006-12-08 11:20:00,65.75,65.76,65.38,65.51,83300.0,38.4148,38.4206,38.1986,38.2746,83300.0
2006-12-08 11:30:00,65.5,65.74,65.31,65.41,88800.0,38.2687,38.409,38.1577,38.2162,88800.0
2006-12-08 11:40:00,65.38,65.48,65.27,65.34,32400.0,38.1986,38.257,38.1344,38.1753,32400.0
2006-12-08 11:50:00,65.33,65.42,65.09,65.09,55700.0,38.1694,38.222,38.0292,38.0292,55700.0
2006-12-08 12:00:00,65.09,65.35,65.03,65.07,90900.0,38.0292,38.1811,37.9941,38.0175,90900.0
2006-12-08 12:10:00,65.08,65.16,64.92,65.01,56500.0,38.0233,38.0701,37.9299,37.9824,56500.0
2006-12-08 12:20:00,64.99,65.1,64.91,65.09,44500.0,37.9708,38.035,37.924,38.0292,44500.0
2006-12-08 12:30:00,65.08,65.21,64.96,64.97,58200.0,38.0233,38.0993,37.9532,37.9591,58200.0
2006-12-08 12:40:00,64.96,65.13,64.9,65.07,30800.0,37.9532,38.0526,37.9182,38.0175,30800.0
2006-12-08 12:50:00,65.07,65.19,65.06,65.17,27500.0,38.0175,38.0876,38.0117,38.0759,27500.0
2006-12-08 13:00:00,65.19,65.2,65.03,65.14,29900.0,38.0876,38.0935,37.9941,38.0584,29900.0
2006-12-08 13:10:00,65.13,65.13,65.01,65.1,28100.0,38.0526,38.0526,37.9824,38.035,28100.0
2006-12-08 13:20:00,65.09,65.1,64.95,64.97,36300.0,38.0292,38.035,37.9474,37.9591,36300.0
2006-12-08 13:30:00,64.95,64.99,64.68,64.71,89300.0,37.9474,37.9708,37.7896,37.8072,89300.0
2006-12-08 13:40:00,64.72,64.94,64.7,64.91,48400.0,37.813,37.9416,37.8013,37.924,48400.0
2006-12-08 13:50:00,64.9,65.0,64.78,64.99,37500.0,37.9182,37.9766,37.8481,37.9708,37500.0
2006-12-08 14:00:00,65.0,65.2,64.96,65.11,64800.0,37.9766,38.0935,37.9532,38.0409,64800.0
2006-12-08 14:10:00,65.12,65.27,65.07,65.25,54900.0,38.0467,38.1344,38.0175,38.1227,54900.0
2006-12-08 14:20:00,65.24,65.48,65.21,65.35,92800.0,38.1168,38.257,38.0993,38.1811,92800.0
2006-12-08 14:30:00,65.36,65.46,65.3,65.34,44500.0,38.1869,38.2454,38.1519,38.1753,44500.0
2006-12-08 14:40:00,65.35,65.61,65.34,65.55,67200.0,38.1811,38.333,38.1753,38.2979,67200.0
2006-12-08 14:50:00,65.54,65.8,65.52,65.73,84900.0,38.2921,38.444,38.2804,38.4031,84900.0
2006-12-08 15:00:00,65.73,65.73,65.55,65.66,86500.0,38.4031,38.4031,38.2979,38.3622,86500.0
2006-12-08 15:10:00,65.66,65.68,65.51,65.57,53000.0,38.3622,38.3739,38.2746,38.3096,53000.0
2006-12-08 15:20:00,65.56,65.8,65.53,65.8,73800.0,38.3038,38.444,38.2863,38.444,73800.0
2006-12-08 15:30:00,65.81,65.89,65.68,65.74,81100.0,38.4499,38.4966,38.3739,38.409,81100.0
2006-12-08 15:40:00,65.73,65.8,65.54,65.72,76700.0,38.4031,38.444,38.2921,38.3973,76700.0
2006-12-08 15:50:00,65.72,65.8,65.61,65.64,109800.0,38.3973,38.444,38.333,38.3505,109800.0
2006-12-11 09:30:00,65.81,65.86,64.52,64.69,214300.0,38.4499,38.4791,37.6962,37.7955,214300.0
2006-12-11 09:40:00,64.68,65.52,64.58,65.02,143300.0,37.7896,38.2804,37.7312,37.9883,143300.0
2006-12-11 09:50:00,65.02,65.12,64.79,64.85,211800.0,37.9883,38.0467,37.8539,37.889,211800.0
2006-12-11 10:00:00,64.86,65.03,64.72,64.89,124400.0,37.8948,37.9941,37.813,37.9123,124400.0
2006-12-11 10:10:00,64.89,65.57,64.89,65.43,174200.0,37.9123,38.3096,37.9123,38.2278,174200.0
2006-12-11 10:20:00,65.42,65.47,65.1,65.26,100100.0,38.222,38.2512,38.035,38.1285,100100.0
2006-12-11 10:30:00,65.26,65.28,64.92,64.96,175000.0,38.1285,38.1402,37.9299,37.9532,175000.0
2006-12-11 10:40:00,64.96,65.0,64.83,64.97,91500.0,37.9532,37.9766,37.8773,37.9591,91500.0
2006-12-11 10:50:00,64.97,65.11,64.85,64.97,108600.0,37.9591,38.0409,37.889,37.9591,108600.0
2006-12-11 11:00:00,64.98,65.02,64.9,64.95,54600.0,37.9649,37.9883,37.9182,37.9474,54600.0
2006-12-11 11:10:00,64.98,65.05,64.85,64.85,42800.0,37.9649,38.0058,37.889,37.889,42800.0
2006-12-11 11:20:00,64.85,64.86,64.76,64.76,71400.0,37.889,37.8948,37.8364,37.8364,71400.0
2006-12-11 11:30:00,64.76,64.86,64.76,64.79,48600.0,37.8364,37.8948,37.8364,37.8539,48600.0
2006-12-11 11:40:00,64.8,64.82,64.72,64.72,44000.0,37.8598,37.8714,37.813,37.813,44000.0
2006-12-11 11:50:00,64.71,64.8,64.55,64.59,52700.0,37.8072,37.8598,37.7137,37.7371,52700.0
2006-12-11 12:00:00,64.61,64.71,64.56,64.65,53300.0,37.7487,37.8072,37.7195,37.7721,53300.0
2006-12-11 12:10:00,64.66,64.73,64.46,64.46,52800.0,37.778,37.8189,37.6611,37.6611,52800.0
2006-12-11 12:20:00,64.46,64.58,64.38,64.44,96800.0,37.6611,37.7312,37.6144,37.6494,96800.0
2006-12-11 12:30:00,64.42,64.42,64.22,64.29,78500.0,37.6377,37.6377,37.5209,37.5618,78500.0
2006-12-11 12:40:00,64.29,64.36,64.28,64.33,79000.0,37.5618,37.6027,37.5559,37.5852,79000.0
2006-12-11 12:50:00,64.32,64.5,64.27,64.44,75800.0,37.5793,37.6845,37.5501,37.6494,75800.0
2006-12-11 13:00:00,64.44,64.55,64.3,64.5,96800.0,37.6494,37.7137,37.5676,37.6845,96800.0
2006-12-11 13:10:00,64.47,64.55,64.38,64.41,60200.0,37.667,37.7137,37.6144,37.6319,60200.0
2006-12-11 13:20:00,64.41,64.41,64.2,64.26,49000.0,37.6319,37.6319,37.5092,37.5443,49000.0
2006-12-11 13:30:00,64.28,64.32,64.16,64.32,37500.0,37.5559,37.5793,37.4858,37.5793,37500.0
2006-12-11 13:40:00,64.34,64.47,64.26,64.4,47800.0,37.591,37.667,37.5443,37.6261,47800.0
2006-12-11 13:50:00,64.4,64.4,64.27,64.34,22100.0,37.6261,37.6261,37.5501,37.591,22100.0
2006-12-11 14:00:00,64.35,64.37,64.26,64.3,33200.0,37.5968,37.6085,37.5443,37.5676,33200.0
2006-12-11 14:10:00,64.29,64.41,64.29,64.32,63300.0,37.5618,37.6319,37.5618,37.5793,63300.0
2006-12-11 14:20:00,64.32,64.43,64.27,64.37,50000.0,37.5793,37.6436,37.5501,37.6085,50000.0
2006-12-11 14:30:00,64.38,64.41,64.25,64.35,41100.0,37.6144,37.6319,37.5384,37.5968,41100.0
2006-12-11 14:40:00,64.36,64.37,64.23,64.34,38700.0,37.6027,37.6085,37.5267,37.591,38700.0
2006-12-11 14:50:00,64.31,64.36,64.18,64.18,40800.0,37.5735,37.6027,37.4975,37.4975,40800.0
2006-12-11 15:00:00,64.17,64.29,64.14,64.23,76900.0,37.4917,37.5618,37.4741,37.5267,76900.0
2006-12-11 15:10:00,64.23,64.33,64.19,64.23,66900.0,37.5267,37.5852,37.5034,37.5267,66900.0
2006-12-11 15:20:00,64.23,64.36,64.22,64.26,67800.0,37.5267,37.6027,37.5209,37.5443,67800.0
2006-12-11 15:30:00,64.27,64.27,64.12,64.21,100600.0,37.5501,37.5501,37.4625,37.515,100600.0
2006-12-11 15:40:00,64.22,64.39,64.22,64.29,99000.0,37.5209,37.6202,37.5209,37.5618,99000.0
2006-12-11 15:50:00,64.31,64.37,64.2,64.27,120100.0,37.5735,37.6085,37.5092,37.5501,120100.0
2006-12-12 09:30:00,60.75,60.9,60.01,60.2,644500.0,35.4935,35.5812,35.0612,35.1722,644500.0
2006-12-12 09:40:00,60.05,60.29,59.7,59.85,930200.0,35.0845,35.2248,34.8801,34.9677,930200.0
2006-12-12 09:50:00,59.85,59.9,59.26,59.4,721800.0,34.9677,34.9969,34.623,34.7048,721800.0
2006-12-12 10:00:00,59.4,59.5,58.2,58.75,1043400.0,34.7048,34.7632,34.0037,34.325,1043400.0
2006-12-12 10:10:00,58.75,59.16,58.65,58.95,634200.0,34.325,34.5646,34.2666,34.4419,634200.0
2006-12-12 10:20:00,58.95,59.91,58.94,59.1,450700.0,34.4419,35.0027,34.436,34.5295,450700.0
2006-12-12 10:30:00,59.1,59.17,59.0,59.07,365500.0,34.5295,34.5704,34.4711,34.512,365500.0
2006-12-12 10:40:00,59.05,59.18,59.01,59.07,241900.0,34.5003,34.5762,34.4769,34.512,241900.0
2006-12-12 10:50:00,59.07,59.07,58.73,58.98,260200.0,34.512,34.512,34.3133,34.4594,260200.0
2006-12-12 11:00:00,58.99,59.25,58.91,59.19,204100.0,34.4652,34.6171,34.4185,34.5821,204100.0
2006-12-12 11:10:00,59.21,59.85,59.2,59.8,486300.0,34.5938,34.9677,34.5879,34.9385,486300.0
2006-12-12 11:20:00,59.77,59.97,59.76,59.77,332700.0,34.921,35.0378,34.9151,34.921,332700.0
2006-12-12 11:30:00,59.77,59.85,59.47,59.61,254700.0,34.921,34.9677,34.7457,34.8275,254700.0
2006-12-12 11:40:00,59.61,59.7,59.44,59.63,251200.0,34.8275,34.8801,34.7281,34.8392,251200.0
2006-12-12 11:50:00,59.64,59.9,59.62,59.81,189200.0,34.845,34.9969,34.8333,34.9443,189200.0
2006-12-12 12:00:00,59.8,59.88,59.75,59.83,197300.0,34.9385,34.9852,34.9093,34.956,197300.0
2006-12-12 12:10:00,59.82,59.96,59.66,59.79,255100.0,34.9502,35.032,34.8567,34.9326,255100.0
2006-12-12 12:20:00,59.8,59.85,59.55,59.6,150200.0,34.9385,34.9677,34.7924,34.8216,150200.0
2006-12-12 12:30:00,59.6,59.85,59.59,59.65,149800.0,34.8216,34.9677,34.8158,34.8508,149800.0
2006-12-12 12:40:00,59.69,59.73,59.32,59.5,175000.0,34.8742,34.8976,34.658,34.7632,175000.0
2006-12-12 12:50:00,59.5,59.61,59.42,59.46,130600.0,34.7632,34.8275,34.7165,34.7398,130600.0
2006-12-12 13:00:00,59.45,59.58,59.44,59.48,51900.0,34.734,34.8099,34.7281,34.7515,51900.0
2006-12-12 13:10:00,59.49,59.62,59.3,59.3,84300.0,34.7574,34.8333,34.6464,34.6464,84300.0
2006-12-12 13:20:00,59.3,59.39,59.13,59.31,122300.0,34.6464,34.6989,34.547,34.6522,122300.0
2006-12-12 13:30:00,59.31,59.45,59.3,59.36,117400.0,34.6522,34.734,34.6464,34.6814,117400.0
2006-12-12 13:40:00,59.37,59.42,59.27,59.34,102100.0,34.6872,34.7165,34.6288,34.6697,102100.0
2006-12-12 13:50:00,59.34,59.78,59.33,59.4,63000.0,34.6697,34.9268,34.6639,34.7048,63000.0
2006-12-12 14:00:00,59.4,59.57,59.4,59.5,85700.0,34.7048,34.8041,34.7048,34.7632,85700.0
2006-12-12 14:10:00,59.5,59.55,59.2,59.31,276100.0,34.7632,34.7924,34.5879,34.6522,276100.0
2006-12-12 14:20:00,59.33,59.42,59.13,59.22,351900.0,34.6639,34.7165,34.547,34.5996,351900.0
2006-12-12 14:30:00,59.24,59.24,58.71,58.77,402900.0,34.6113,34.6113,34.3016,34.3367,402900.0
2006-12-12 14:40:00,58.75,59.08,58.69,59.07,318700.0,34.325,34.5178,34.29,34.512,318700.0
2006-12-12 14:50:00,59.1,59.39,59.06,59.27,309700.0,34.5295,34.6989,34.5061,34.6288,309700.0
2006-12-12 15:00:00,59.27,59.54,59.24,59.43,306900.0,34.6288,34.7866,34.6113,34.7223,306900.0
2006-12-12 15:10:00,59.43,59.58,59.36,59.41,322200.0,34.7223,34.8099,34.6814,34.7106,322200.0
2006-12-12 15:20:00,59.4,59.58,59.39,59.58,256400.0,34.7048,34.8099,34.6989,34.8099,256400.0
2006-12-12 15:30:00,59.6,59.95,59.56,59.95,424200.0,34.8216,35.0261,34.7983,35.0261,424200.0
2006-12-12 15:40:00,59.95,60.0,59.81,59.87,445500.0,35.0261,35.0553,34.9443,34.9794,445500.0
2006-12-12 15:50:00,59.87,59.88,59.56,59.6,426000.0,34.9794,34.9852,34.7983,34.8216,426000.0
2006-12-13 09:30:00,58.9,59.5,58.52,58.7,537900.0,34.4126,34.7632,34.1906,34.2958,537900.0
2006-12-13 09:40:00,58.7,59.27,58.5,59.1,433100.0,34.2958,34.6288,34.1789,34.5295,433100.0
2006-12-13 09:50:00,59.1,59.4,58.91,59.01,316500.0,34.5295,34.7048,34.4185,34.4769,316500.0
2006-12-13 10:00:00,59.0,59.2,58.78,58.94,235900.0,34.4711,34.5879,34.3425,34.436,235900.0
2006-12-13 10:10:00,58.97,59.18,58.81,59.04,172900.0,34.4535,34.5762,34.3601,34.4944,172900.0
2006-12-13 10:20:00,59.03,59.9,59.03,59.73,369600.0,34.4886,34.9969,34.4886,34.8976,369600.0
2006-12-13 10:30:00,59.77,59.97,59.4,59.59,257600.0,34.921,35.0378,34.7048,34.8158,257600.0
2006-12-13 10:40:00,59.56,59.88,59.4,59.87,167400.0,34.7983,34.9852,34.7048,34.9794,167400.0
2006-12-13 10:50:00,59.87,59.92,59.43,59.58,136400.0,34.9794,35.0086,34.7223,34.8099,136400.0
2006-12-13 11:00:00,59.56,59.86,59.43,59.86,132100.0,34.7983,34.9735,34.7223,34.9735,132100.0
2006-12-13 11:10:00,59.86,60.23,59.85,60.12,236100.0,34.9735,35.1897,34.9677,35.1254,236100.0
2006-12-13 11:20:00,60.15,60.25,59.94,60.25,100800.0,35.143,35.2014,35.0203,35.2014,100800.0
2006-12-13 11:30:00,60.23,60.23,60.0,60.1,115500.0,35.1897,35.1897,35.0553,35.1138,115500.0
2006-12-13 11:40:00,60.12,60.42,60.0,60.31,117300.0,35.1254,35.3007,35.0553,35.2364,117300.0
2006-12-13 11:50:00,60.32,60.46,60.21,60.41,242400.0,35.2423,35.3241,35.178,35.2949,242400.0
2006-12-13 12:00:00,60.41,60.44,60.21,60.4,125000.0,35.2949,35.3124,35.178,35.289,125000.0
2006-12-13 12:10:00,60.4,60.41,60.0,60.35,146400.0,35.289,35.2949,35.0553,35.2598,146400.0
2006-12-13 12:20:00,60.35,60.45,60.3,60.4,102700.0,35.2598,35.3182,35.2306,35.289,102700.0
2006-12-13 12:30:00,60.4,60.4,60.04,60.13,179500.0,35.289,35.289,35.0787,35.1313,179500.0
2006-12-13 12:40:00,60.1,60.17,59.85,60.08,90600.0,35.1138,35.1547,34.9677,35.1021,90600.0
2006-12-13 12:50:00,60.06,60.07,59.99,60.03,83800.0,35.0904,35.0962,35.0495,35.0729,83800.0
2006-12-13 13:00:00,60.03,60.04,59.91,60.02,117500.0,35.0729,35.0787,35.0027,35.067,117500.0
2006-12-13 13:10:00,60.02,60.06,59.85,59.87,64900.0,35.067,35.0904,34.9677,34.9794,64900.0
2006-12-13 13:20:00,59.89,59.92,59.8,59.83,60600.0,34.9911,35.0086,34.9385,34.956,60600.0
2006-12-13 13:30:00,59.83,60.0,59.6,59.66,89800.0,34.956,35.0553,34.8216,34.8567,89800.0
2006-12-13 13:40:00,59.65,59.75,59.49,59.62,63600.0,34.8508,34.9093,34.7574,34.8333,63600.0
2006-12-13 13:50:00,59.61,59.63,59.26,59.47,97700.0,34.8275,34.8392,34.623,34.7457,97700.0
2006-12-13 14:00:00,59.49,59.76,59.46,59.51,78500.0,34.7574,34.9151,34.7398,34.769,78500.0
2006-12-13 14:10:00,59.51,59.6,59.41,59.52,96400.0,34.769,34.8216,34.7106,34.7749,96400.0
2006-12-13 14:20:00,59.53,59.53,59.3,59.33,90600.0,34.7807,34.7807,34.6464,34.6639,90600.0
2006-12-13 14:30:00,59.33,59.33,59.15,59.22,168700.0,34.6639,34.6639,34.5587,34.5996,168700.0
2006-12-13 14:40:00,59.23,59.24,59.05,59.16,145600.0,34.6055,34.6113,34.5003,34.5646,145600.0
2006-12-13 14:50:00,59.16,59.3,59.09,59.25,58800.0,34.5646,34.6464,34.5237,34.6171,58800.0
2006-12-13 15:00:00,59.23,59.93,59.04,59.7,216400.0,34.6055,35.0144,34.4944,34.8801,216400.0
2006-12-13 15:10:00,59.71,60.04,59.56,59.89,155800.0,34.8859,35.0787,34.7983,34.9911,155800.0
2006-12-13 15:20:00,59.9,60.04,59.83,60.04,123000.0,34.9969,35.0787,34.956,35.0787,123000.0
2006-12-13 15:30:00,60.01,60.1,59.9,60.07,130500.0,35.0612,35.1138,34.9969,35.0962,130500.0
2006-12-13 15:40:00,60.06,60.07,59.72,59.76,213500.0,35.0904,35.0962,34.8917,34.9151,213500.0
2006-12-13 15:50:00,59.77,59.98,59.71,59.78,170500.0,34.921,35.0436,34.8859,34.9268,170500.0
2006-12-14 09:30:00,60.0,60.0,59.43,59.7,220700.0,35.0553,35.0553,34.7223,34.8801,220700.0
2006-12-14 09:40:00,59.7,60.15,59.66,59.81,198000.0,34.8801,35.143,34.8567,34.9443,198000.0
2006-12-14 09:50:00,59.81,60.11,59.68,59.9,201300.0,34.9443,35.1196,34.8684,34.9969,201300.0
2006-12-14 10:00:00,59.91,60.25,59.74,60.16,163200.0,35.0027,35.2014,34.9034,35.1488,163200.0
2006-12-14 10:10:00,60.16,60.3,59.73,59.88,131800.0,35.1488,35.2306,34.8976,34.9852,131800.0
2006-12-14 10:20:00,59.87,59.9,59.35,59.54,165900.0,34.9794,34.9969,34.6756,34.7866,165900.0
2006-12-14 10:30:00,59.56,59.72,59.41,59.61,151400.0,34.7983,34.8917,34.7106,34.8275,151400.0
2006-12-14 10:40:00,59.62,59.73,59.42,59.68,130600.0,34.8333,34.8976,34.7165,34.8684,130600.0
2006-12-14 10:50:00,59.68,59.73,59.43,59.5,56700.0,34.8684,34.8976,34.7223,34.7632,56700.0
2006-12-14 11:00:00,59.5,59.52,59.16,59.39,119800.0,34.7632,34.7749,34.5646,34.6989,119800.0
2006-12-14 11:10:00,59.42,59.7,59.18,59.7,127800.0,34.7165,34.8801,34.5762,34.8801,127800.0
2006-12-14 11:20:00,59.7,59.7,59.19,59.25,145200.0,34.8801,34.8801,34.5821,34.6171,145200.0
2006-12-14 11:30:00,59.27,59.34,59.11,59.15,105000.0,34.6288,34.6697,34.5353,34.5587,105000.0
2006-12-14 11:40:00,59.14,59.18,58.91,59.15,138700.0,34.5529,34.5762,34.4185,34.5587,138700.0
2006-12-14 11:50:00,59.15,59.2,58.86,58.99,149000.0,34.5587,34.5879,34.3893,34.4652,149000.0
2006-12-14 12:00:00,58.99,59.11,58.89,59.07,105100.0,34.4652,34.5353,34.4068,34.512,105100.0
2006-12-14 12:10:00,59.08,59.1,58.94,59.04,79500.0,34.5178,34.5295,34.436,34.4944,79500.0
2006-12-14 12:20:00,59.04,59.04,58.75,58.81,95000.0,34.4944,34.4944,34.325,34.3601,95000.0
2006-12-14 12:30:00,58.81,58.88,58.75,58.78,103700.0,34.3601,34.401,34.325,34.3425,103700.0
2006-12-14 12:40:00,58.8,58.8,58.46,58.52,171900.0,34.3542,34.3542,34.1556,34.1906,171900.0
2006-12-14 12:50:00,58.53,58.79,58.5,58.67,128200.0,34.1965,34.3484,34.1789,34.2783,128200.0
2006-12-14 13:00:00,58.7,58.7,58.52,58.6,54100.0,34.2958,34.2958,34.1906,34.2374,54100.0
2006-12-14 13:10:00,58.61,58.63,58.35,58.39,134200.0,34.2432,34.2549,34.0913,34.1147,134200.0
2006-12-14 13:20:00,58.39,58.5,58.35,58.46,101500.0,34.1147,34.1789,34.0913,34.1556,101500.0
2006-12-14 13:30:00,58.49,58.64,58.4,58.42,118800.0,34.1731,34.2607,34.1205,34.1322,118800.0
2006-12-14 13:40:00,58.42,58.51,58.35,58.44,108100.0,34.1322,34.1848,34.0913,34.1439,108100.0
2006-12-14 13:50:00,58.42,58.45,58.26,58.41,109600.0,34.1322,34.1497,34.0387,34.1264,109600.0
2006-12-14 14:00:00,58.43,58.56,58.31,58.49,191900.0,34.138,34.214,34.0679,34.1731,191900.0
2006-12-14 14:10:00,58.47,58.51,58.25,58.32,170600.0,34.1614,34.1848,34.0329,34.0738,170600.0
2006-12-14 14:20:00,58.34,58.34,58.13,58.24,133100.0,34.0855,34.0855,33.9628,34.027,133100.0
2006-12-14 14:30:00,58.25,58.59,58.24,58.49,151700.0,34.0329,34.2315,34.027,34.1731,151700.0
2006-12-14 14:40:00,58.5,58.78,58.46,58.62,187300.0,34.1789,34.3425,34.1556,34.2491,187300.0
2006-12-14 14:50:00,58.62,58.72,58.51,58.68,110000.0,34.2491,34.3075,34.1848,34.2841,110000.0
2006-12-14 15:00:00,58.68,58.75,58.57,58.65,93600.0,34.2841,34.325,34.2198,34.2666,93600.0
2006-12-14 15:10:00,58.65,58.73,58.62,58.7,80800.0,34.2666,34.3133,34.2491,34.2958,80800.0
2006-12-14 15:20:00,58.7,58.77,58.53,58.55,105000.0,34.2958,34.3367,34.1965,34.2082,105000.0
2006-12-14 15:30:00,58.56,58.64,58.48,58.6,102600.0,34.214,34.2607,34.1673,34.2374,102600.0
2006-12-14 15:40:00,58.6,58.68,58.37,58.38,134400.0,34.2374,34.2841,34.103,34.1088,134400.0
2006-12-14 15:50:00,58.38,58.45,58.24,58.26,323600.0,34.1088,34.1497,34.027,34.0387,323600.0
2006-12-15 09:30:00,58.12,59.0,58.0,58.26,613000.0,33.9569,34.4711,33.8868,34.0387,613000.0
2006-12-15 09:40:00,58.26,59.15,58.22,58.97,283900.0,34.0387,34.5587,34.0154,34.4535,283900.0
2006-12-15 09:50:00,58.97,59.45,58.9,59.29,170200.0,34.4535,34.734,34.4126,34.6405,170200.0
2006-12-15 10:00:00,59.28,59.36,59.04,59.07,125900.0,34.6347,34.6814,34.4944,34.512,125900.0
2006-12-15 10:10:00,59.08,59.29,59.01,59.25,93900.0,34.5178,34.6405,34.4769,34.6171,93900.0
2006-12-15 10:20:00,59.23,59.58,59.18,59.52,111000.0,34.6055,34.8099,34.5762,34.7749,111000.0
2006-12-15 10:30:00,59.52,59.55,59.38,59.47,110200.0,34.7749,34.7924,34.6931,34.7457,110200.0
2006-12-15 10:40:00,59.48,59.55,59.3,59.53,99800.0,34.7515,34.7924,34.6464,34.7807,99800.0
2006-12-15 10:50:00,59.52,59.63,59.46,59.54,97900.0,34.7749,34.8392,34.7398,34.7866,97900.0
2006-12-15 11:00:00,59.55,59.68,59.48,59.51,77000.0,34.7924,34.8684,34.7515,34.769,77000.0
2006-12-15 11:10:00,59.5,59.52,59.2,59.3,119000.0,34.7632,34.7749,34.5879,34.6464,119000.0
2006-12-15 11:20:00,59.3,59.33,59.15,59.16,74800.0,34.6464,34.6639,34.5587,34.5646,74800.0
2006-12-15 11:30:00,59.15,59.22,59.08,59.19,73100.0,34.5587,34.5996,34.5178,34.5821,73100.0
2006-12-15 11:40:00,59.17,59.28,59.14,59.23,57400.0,34.5704,34.6347,34.5529,34.6055,57400.0
2006-12-15 11:50:00,59.22,59.23,59.06,59.18,39700.0,34.5996,34.6055,34.5061,34.5762,39700.0
2006-12-15 12:00:00,59.19,59.24,59.05,59.2,58100.0,34.5821,34.6113,34.5003,34.5879,58100.0
2006-12-15 12:10:00,59.2,59.23,59.11,59.22,44800.0,34.5879,34.6055,34.5353,34.5996,44800.0
2006-12-15 12:20:00,59.21,59.25,59.07,59.13,62100.0,34.5938,34.6171,34.512,34.547,62100.0
2006-12-15 12:30:00,59.13,59.21,59.07,59.21,54300.0,34.547,34.5938,34.512,34.5938,54300.0
2006-12-15 12:40:00,59.24,59.44,59.18,59.25,79300.0,34.6113,34.7281,34.5762,34.6171,79300.0
2006-12-15 12:50:00,59.26,59.39,59.21,59.28,45000.0,34.623,34.6989,34.5938,34.6347,45000.0
2006-12-15 13:00:00,59.28,59.35,59.27,59.34,37100.0,34.6347,34.6756,34.6288,34.6697,37100.0
2006-12-15 13:10:00,59.33,59.34,59.15,59.16,84200.0,34.6639,34.6697,34.5587,34.5646,84200.0
2006-12-15 13:20:00,59.16,59.21,58.93,58.93,104800.0,34.5646,34.5938,34.4302,34.4302,104800.0
2006-12-15 13:30:00,58.91,59.05,58.82,58.84,98300.0,34.4185,34.5003,34.3659,34.3776,98300.0
2006-12-15 13:40:00,58.86,59.09,58.86,59.08,56800.0,34.3893,34.5237,34.3893,34.5178,56800.0
2006-12-15 13:50:00,59.07,59.2,59.02,59.17,117000.0,34.512,34.5879,34.4828,34.5704,117000.0
2006-12-15 14:00:00,59.15,59.29,59.0,59.03,98400.0,34.5587,34.6405,34.4711,34.4886,98400.0
2006-12-15 14:10:00,59.04,59.07,58.95,59.01,81600.0,34.4944,34.512,34.4419,34.4769,81600.0
2006-12-15 14:20:00,59.01,59.27,59.0,59.19,105200.0,34.4769,34.6288,34.4711,34.5821,105200.0
2006-12-15 14:30:00,59.18,59.18,59.0,59.11,97400.0,34.5762,34.5762,34.4711,34.5353,97400.0
2006-12-15 14:40:00,59.11,59.26,59.06,59.19,64800.0,34.5353,34.623,34.5061,34.5821,64800.0
2006-12-15 14:50:00,59.18,59.37,59.15,59.33,75400.0,34.5762,34.6872,34.5587,34.6639,75400.0
2006-12-15 15:00:00,59.33,59.35,59.25,59.35,45800.0,34.6639,34.6756,34.6171,34.6756,45800.0
2006-12-15 15:10:00,59.33,59.42,59.3,59.35,95400.0,34.6639,34.7165,34.6464,34.6756,95400.0
2006-12-15 15:20:00,59.36,59.5,59.19,59.3,95900.0,34.6814,34.7632,34.5821,34.6464,95900.0
2006-12-15 15:30:00,59.31,59.39,59.23,59.23,107700.0,34.6522,34.6989,34.6055,34.6055,107700.0
2006-12-15 15:40:00,59.25,59.27,59.1,59.17,122700.0,34.6171,34.6288,34.5295,34.5704,122700.0
2006-12-15 15:50:00,59.18,59.29,59.16,59.24,121200.0,34.5762,34.6405,34.5646,34.6113,121200.0
2006-12-18 09:30:00,58.58,58.87,58.3,58.71,284600.0,34.2257,34.3951,34.0621,34.3016,284600.0
2006-12-18 09:40:00,58.69,58.94,58.41,58.58,168500.0,34.29,34.436,34.1264,34.2257,168500.0
2006-12-18 09:50:00,58.57,58.64,58.32,58.43,146500.0,34.2198,34.2607,34.0738,34.138,146500.0
2006-12-18 10:00:00,58.44,58.51,58.04,58.11,242200.0,34.1439,34.1848,33.9102,33.9511,242200.0
2006-12-18 10:10:00,58.11,58.11,57.46,57.94,311300.0,33.9511,33.9511,33.5713,33.8518,311300.0
2006-12-18 10:20:00,57.93,58.12,57.55,57.67,300800.0,33.8459,33.9569,33.6239,33.694,300800.0
2006-12-18 10:30:00,57.66,57.98,57.4,57.92,437700.0,33.6882,33.8751,33.5363,33.8401,437700.0
2006-12-18 10:40:00,57.91,58.33,57.78,57.87,312300.0,33.8342,34.0796,33.7583,33.8109,312300.0
2006-12-18 10:50:00,57.87,57.9,57.56,57.65,95600.0,33.8109,33.8284,33.6297,33.6823,95600.0
2006-12-18 11:00:00,57.65,57.7,57.54,57.61,158600.0,33.6823,33.7115,33.6181,33.659,158600.0
2006-12-18 11:10:00,57.63,57.71,57.59,57.66,58000.0,33.6706,33.7174,33.6473,33.6882,58000.0
2006-12-18 11:20:00,57.66,57.77,57.6,57.72,89800.0,33.6882,33.7524,33.6531,33.7232,89800.0
2006-12-18 11:30:00,57.7,57.78,57.6,57.61,86200.0,33.7115,33.7583,33.6531,33.659,86200.0
2006-12-18 11:40:00,57.63,57.68,57.57,57.64,165200.0,33.6706,33.6999,33.6356,33.6765,165200.0
2006-12-18 11:50:00,57.62,57.65,57.52,57.54,71500.0,33.6648,33.6823,33.6064,33.6181,71500.0
2006-12-18 12:00:00,57.54,57.61,57.39,57.44,189300.0,33.6181,33.659,33.5304,33.5596,189300.0
2006-12-18 12:10:00,57.44,57.54,57.37,57.43,108900.0,33.5596,33.6181,33.5187,33.5538,108900.0
2006-12-18 12:20:00,57.44,57.64,57.42,57.55,131000.0,33.5596,33.6765,33.548,33.6239,131000.0
2006-12-18 12:30:00,57.55,57.62,57.5,57.55,104600.0,33.6239,33.6648,33.5947,33.6239,104600.0
2006-12-18 12:40:00,57.53,57.54,57.34,57.38,89000.0,33.6122,33.6181,33.5012,33.5246,89000.0
2006-12-18 12:50:00,57.38,57.38,57.14,57.26,111800.0,33.5246,33.5246,33.3844,33.4545,111800.0
2006-12-18 13:00:00,57.27,57.41,57.2,57.37,96300.0,33.4603,33.5421,33.4194,33.5187,96300.0
2006-12-18 13:10:00,57.36,57.42,57.3,57.39,53000.0,33.5129,33.548,33.4778,33.5304,53000.0
2006-12-18 13:20:00,57.39,57.46,57.32,57.43,60600.0,33.5304,33.5713,33.4895,33.5538,60600.0
2006-12-18 13:30:00,57.42,57.65,57.39,57.65,73500.0,33.548,33.6823,33.5304,33.6823,73500.0
2006-12-18 13:40:00,57.65,57.73,57.59,57.66,78400.0,33.6823,33.7291,33.6473,33.6882,78400.0
2006-12-18 13:50:00,57.67,57.75,57.67,57.74,44800.0,33.694,33.7408,33.694,33.7349,44800.0
2006-12-18 14:00:00,57.71,57.75,57.65,57.74,49100.0,33.7174,33.7408,33.6823,33.7349,49100.0
2006-12-18 14:10:00,57.74,57.77,57.6,57.71,66000.0,33.7349,33.7524,33.6531,33.7174,66000.0
2006-12-18 14:20:00,57.71,57.71,57.57,57.61,53500.0,33.7174,33.7174,33.6356,33.659,53500.0
2006-12-18 14:30:00,57.61,57.62,57.4,57.46,88400.0,33.659,33.6648,33.5363,33.5713,88400.0
2006-12-18 14:40:00,57.48,57.48,57.34,57.37,74700.0,33.583,33.583,33.5012,33.5187,74700.0
2006-12-18 14:50:00,57.37,57.38,57.12,57.13,103500.0,33.5187,33.5246,33.3727,33.3785,103500.0
2006-12-18 15:00:00,57.11,57.13,56.77,56.88,270200.0,33.3668,33.3785,33.1682,33.2325,270200.0
2006-12-18 15:10:00,56.89,56.94,56.68,56.68,155600.0,33.2383,33.2675,33.1156,33.1156,155600.0
2006-12-18 15:20:00,56.68,56.9,56.68,56.77,162300.0,33.1156,33.2441,33.1156,33.1682,162300.0
2006-12-18 15:30:00,56.76,56.87,56.71,56.8,202900.0,33.1623,33.2266,33.1331,33.1857,202900.0
2006-12-18 15:40:00,56.8,57.05,56.8,57.01,210800.0,33.1857,33.3318,33.1857,33.3084,210800.0
2006-12-18 15:50:00,57.02,57.13,56.94,57.0,217500.0,33.3142,33.3785,33.2675,33.3026,217500.0
2006-12-19 09:30:00,55.39,56.75,55.39,56.64,235400.0,32.3619,33.1565,32.3619,33.0922,235400.0
2006-12-19 09:40:00,56.62,57.19,56.6,57.19,226500.0,33.0805,33.4136,33.0689,33.4136,226500.0
2006-12-19 09:50:00,57.15,57.27,56.8,57.12,187700.0,33.3902,33.4603,33.1857,33.3727,187700.0
2006-12-19 10:00:00,57.12,57.48,57.08,57.39,139800.0,33.3727,33.583,33.3493,33.5304,139800.0
2006-12-19 10:10:00,57.39,57.78,57.37,57.66,132800.0,33.5304,33.7583,33.5187,33.6882,132800.0
2006-12-19 10:20:00,57.67,57.68,57.39,57.5,125200.0,33.694,33.6999,33.5304,33.5947,125200.0
2006-12-19 10:30:00,57.51,57.67,57.41,57.61,95700.0,33.6005,33.694,33.5421,33.659,95700.0
2006-12-19 10:40:00,57.61,57.66,57.42,57.46,59900.0,33.659,33.6882,33.548,33.5713,59900.0
2006-12-19 10:50:00,57.47,57.78,57.46,57.78,80600.0,33.5772,33.7583,33.5713,33.7583,80600.0
2006-12-19 11:00:00,57.78,57.96,57.75,57.85,98800.0,33.7583,33.8634,33.7408,33.7992,98800.0
2006-12-19 11:10:00,57.86,58.06,57.67,57.67,157800.0,33.805,33.9219,33.694,33.694,157800.0
2006-12-19 11:20:00,57.7,57.86,57.64,57.78,54400.0,33.7115,33.805,33.6765,33.7583,54400.0
2006-12-19 11:30:00,57.79,57.85,57.18,57.32,75800.0,33.7641,33.7992,33.4077,33.4895,75800.0
2006-12-19 11:40:00,57.32,57.46,57.2,57.29,77500.0,33.4895,33.5713,33.4194,33.472,77500.0
2006-12-19 11:50:00,57.29,57.38,57.12,57.38,85200.0,33.472,33.5246,33.3727,33.5246,85200.0
2006-12-19 12:00:00,57.41,57.61,57.34,57.49,74800.0,33.5421,33.659,33.5012,33.5888,74800.0
2006-12-19 12:10:00,57.49,57.68,57.25,57.26,87800.0,33.5888,33.6999,33.4486,33.4545,87800.0
2006-12-19 12:20:00,57.26,57.32,57.12,57.21,56800.0,33.4545,33.4895,33.3727,33.4253,56800.0
2006-12-19 12:30:00,57.18,57.43,57.18,57.34,55300.0,33.4077,33.5538,33.4077,33.5012,55300.0
2006-12-19 12:40:00,57.34,57.43,57.33,57.41,24600.0,33.5012,33.5538,33.4954,33.5421,24600.0
2006-12-19 12:50:00,57.4,57.49,57.35,57.45,26600.0,33.5363,33.5888,33.5071,33.5655,26600.0
2006-12-19 13:00:00,57.44,57.52,57.34,57.5,38800.0,33.5596,33.6064,33.5012,33.5947,38800.0
2006-12-19 13:10:00,57.49,57.7,57.48,57.53,75000.0,33.5888,33.7115,33.583,33.6122,75000.0
2006-12-19 13:20:00,57.53,57.68,57.51,57.58,47900.0,33.6122,33.6999,33.6005,33.6414,47900.0
2006-12-19 13:30:00,57.6,57.7,57.56,57.62,32500.0,33.6531,33.7115,33.6297,33.6648,32500.0
2006-12-19 13:40:00,57.62,57.8,57.57,57.6,123900.0,33.6648,33.77,33.6356,33.6531,123900.0
2006-12-19 13:50:00,57.6,57.66,57.45,57.61,55900.0,33.6531,33.6882,33.5655,33.659,55900.0
2006-12-19 14:00:00,57.64,57.71,57.44,57.6,117100.0,33.6765,33.7174,33.5596,33.6531,117100.0
2006-12-19 14:10:00,57.59,57.79,57.5,57.58,61100.0,33.6473,33.7641,33.5947,33.6414,61100.0
2006-12-19 14:20:00,57.58,57.64,57.32,57.33,85500.0,33.6414,33.6765,33.4895,33.4954,85500.0
2006-12-19 14:30:00,57.34,57.47,57.31,57.31,57400.0,33.5012,33.5772,33.4837,33.4837,57400.0
2006-12-19 14:40:00,57.32,57.49,57.32,57.36,65300.0,33.4895,33.5888,33.4895,33.5129,65300.0
2006-12-19 14:50:00,57.37,57.67,57.37,57.61,49500.0,33.5187,33.694,33.5187,33.659,49500.0
2006-12-19 15:00:00,57.6,57.8,57.6,57.79,73700.0,33.6531,33.77,33.6531,33.7641,73700.0
2006-12-19 15:10:00,57.78,57.93,57.68,57.76,130800.0,33.7583,33.8459,33.6999,33.7466,130800.0
2006-12-19 15:20:00,57.76,57.81,57.6,57.64,55700.0,33.7466,33.7758,33.6531,33.6765,55700.0
2006-12-19 15:30:00,57.63,57.74,57.54,57.59,69200.0,33.6706,33.7349,33.6181,33.6473,69200.0
2006-12-19 15:40:00,57.59,57.66,57.47,57.6,140900.0,33.6473,33.6882,33.5772,33.6531,140900.0
2006-12-19 15:50:00,57.61,57.67,57.48,57.58,124800.0,33.659,33.694,33.583,33.6414,124800.0
2006-12-20 09:30:00,57.02,58.1,56.26,56.3,326900.0,33.3142,33.9452,32.8702,32.8936,326900.0
2006-12-20 09:40:00,56.31,56.68,56.04,56.68,201600.0,32.8994,33.1156,32.7417,33.1156,201600.0
2006-12-20 09:50:00,56.69,56.85,56.45,56.7,103900.0,33.1214,33.2149,32.9812,33.1273,103900.0
2006-12-20 10:00:00,56.7,57.0,56.5,56.94,101400.0,33.1273,33.3026,33.0104,33.2675,101400.0
2006-12-20 10:10:00,56.95,57.17,56.87,56.95,93600.0,33.2734,33.4019,33.2266,33.2734,93600.0
2006-12-20 10:20:00,56.95,57.03,56.76,56.83,104000.0,33.2734,33.3201,33.1623,33.2032,104000.0
2006-12-20 10:30:00,56.81,57.0,56.51,56.55,159500.0,33.1916,33.3026,33.0163,33.0396,159500.0
2006-12-20 10:40:00,56.57,56.64,56.45,56.53,111400.0,33.0513,33.0922,32.9812,33.028,111400.0
2006-12-20 10:50:00,56.53,56.83,56.45,56.47,183700.0,33.028,33.2032,32.9812,32.9929,183700.0
2006-12-20 11:00:00,56.47,56.52,56.38,56.45,110800.0,32.9929,33.0221,32.9403,32.9812,110800.0
2006-12-20 11:10:00,56.47,56.51,56.4,56.43,160000.0,32.9929,33.0163,32.952,32.9695,160000.0
2006-12-20 11:20:00,56.44,56.75,56.39,56.68,53900.0,32.9754,33.1565,32.9462,33.1156,53900.0
2006-12-20 11:30:00,56.71,56.78,56.54,56.57,93300.0,33.1331,33.174,33.0338,33.0513,93300.0
2006-12-20 11:40:00,56.58,56.58,56.32,56.42,100300.0,33.0572,33.0572,32.9053,32.9637,100300.0
2006-12-20 11:50:00,56.44,56.51,56.3,56.51,86100.0,32.9754,33.0163,32.8936,33.0163,86100.0
2006-12-20 12:00:00,56.52,56.52,56.32,56.44,28600.0,33.0221,33.0221,32.9053,32.9754,28600.0
2006-12-20 12:10:00,56.44,56.51,56.33,56.43,29200.0,32.9754,33.0163,32.9111,32.9695,29200.0
2006-12-20 12:20:00,56.45,56.45,56.22,56.28,77600.0,32.9812,32.9812,32.8468,32.8819,77600.0
2006-12-20 12:30:00,56.3,56.3,56.1,56.1,66300.0,32.8936,32.8936,32.7767,32.7767,66300.0
2006-12-20 12:40:00,56.1,56.35,56.05,56.34,66400.0,32.7767,32.9228,32.7475,32.917,66400.0
2006-12-20 12:50:00,56.36,56.42,56.25,56.3,75400.0,32.9286,32.9637,32.8644,32.8936,75400.0
2006-12-20 13:00:00,56.32,56.33,56.09,56.1,24700.0,32.9053,32.9111,32.7709,32.7767,24700.0
2006-12-20 13:10:00,56.1,56.16,56.05,56.05,43400.0,32.7767,32.8118,32.7475,32.7475,43400.0
2006-12-20 13:20:00,56.07,56.23,56.05,56.19,34000.0,32.7592,32.8527,32.7475,32.8293,34000.0
2006-12-20 13:30:00,56.21,56.21,56.05,56.06,35000.0,32.841,32.841,32.7475,32.7534,35000.0
2006-12-20 13:40:00,56.06,56.3,56.05,56.11,77400.0,32.7534,32.8936,32.7475,32.7826,77400.0
2006-12-20 13:50:00,56.11,56.26,56.09,56.14,85200.0,32.7826,32.8702,32.7709,32.8001,85200.0
2006-12-20 14:00:00,56.14,56.18,56.07,56.1,43900.0,32.8001,32.8235,32.7592,32.7767,43900.0
2006-12-20 14:10:00,56.1,56.22,56.06,56.21,44300.0,32.7767,32.8468,32.7534,32.841,44300.0
2006-12-20 14:20:00,56.21,56.33,56.17,56.19,74300.0,32.841,32.9111,32.8176,32.8293,74300.0
2006-12-20 14:30:00,56.2,56.25,56.13,56.16,66500.0,32.8352,32.8644,32.7943,32.8118,66500.0
2006-12-20 14:40:00,56.2,56.27,56.13,56.14,68300.0,32.8352,32.8761,32.7943,32.8001,68300.0
2006-12-20 14:50:00,56.16,56.16,56.05,56.09,48800.0,32.8118,32.8118,32.7475,32.7709,48800.0
2006-12-20 15:00:00,56.1,56.1,56.01,56.1,56600.0,32.7767,32.7767,32.7242,32.7767,56600.0
2006-12-20 15:10:00,56.11,56.12,55.87,55.89,121800.0,32.7826,32.7884,32.6424,32.654,121800.0
2006-12-20 15:20:00,55.89,56.0,55.86,55.96,111000.0,32.654,32.7183,32.6365,32.6949,111000.0
2006-12-20 15:30:00,55.96,56.07,55.86,56.07,118500.0,32.6949,32.7592,32.6365,32.7592,118500.0
2006-12-20 15:40:00,56.07,56.08,55.88,55.98,106300.0,32.7592,32.765,32.6482,32.7066,106300.0
2006-12-20 15:50:00,55.98,56.02,55.86,55.88,182300.0,32.7066,32.73,32.6365,32.6482,182300.0
2006-12-21 09:30:00,56.0,56.8,56.0,56.54,162100.0,32.7183,33.1857,32.7183,33.0338,162100.0
2006-12-21 09:40:00,56.51,56.63,56.17,56.59,97700.0,33.0163,33.0864,32.8176,33.063,97700.0
2006-12-21 09:50:00,56.55,56.58,55.97,56.0,61800.0,33.0396,33.0572,32.7008,32.7183,61800.0
2006-12-21 10:00:00,55.97,56.2,55.88,55.94,56600.0,32.7008,32.8352,32.6482,32.6833,56600.0
2006-12-21 10:10:00,55.92,56.06,55.8,55.84,79900.0,32.6716,32.7534,32.6015,32.6248,79900.0
2006-12-21 10:20:00,55.84,56.15,55.83,56.14,65500.0,32.6248,32.8059,32.619,32.8001,65500.0
2006-12-21 10:30:00,56.12,56.28,56.05,56.07,69400.0,32.7884,32.8819,32.7475,32.7592,69400.0
2006-12-21 10:40:00,56.07,56.07,55.87,55.88,106300.0,32.7592,32.7592,32.6424,32.6482,106300.0
2006-12-21 10:50:00,55.89,55.97,55.82,55.88,67100.0,32.654,32.7008,32.6131,32.6482,67100.0
2006-12-21 11:00:00,55.9,56.07,55.88,55.99,98200.0,32.6599,32.7592,32.6482,32.7125,98200.0
2006-12-21 11:10:00,55.99,55.99,55.84,55.88,68200.0,32.7125,32.7125,32.6248,32.6482,68200.0
2006-12-21 11:20:00,55.88,55.97,55.8,55.89,64700.0,32.6482,32.7008,32.6015,32.654,64700.0
2006-12-21 11:30:00,55.9,55.94,55.76,55.82,34800.0,32.6599,32.6833,32.5781,32.6131,34800.0
2006-12-21 11:40:00,55.8,55.88,55.79,55.85,25300.0,32.6015,32.6482,32.5956,32.6307,25300.0
2006-12-21 11:50:00,55.86,55.88,55.81,55.85,22000.0,32.6365,32.6482,32.6073,32.6307,22000.0
2006-12-21 12:00:00,55.84,55.89,55.7,55.84,74800.0,32.6248,32.654,32.543,32.6248,74800.0
2006-12-21 12:10:00,55.84,55.87,55.59,55.59,44800.0,32.6248,32.6424,32.4788,32.4788,44800.0
2006-12-21 12:20:00,55.6,55.61,55.25,55.47,110100.0,32.4846,32.4904,32.2801,32.4087,110100.0
2006-12-21 12:30:00,55.46,55.55,55.25,55.46,69800.0,32.4028,32.4554,32.2801,32.4028,69800.0
2006-12-21 12:40:00,55.46,55.55,55.27,55.47,40200.0,32.4028,32.4554,32.2918,32.4087,40200.0
2006-12-21 12:50:00,55.48,55.55,55.36,55.42,36100.0,32.4145,32.4554,32.3444,32.3794,36100.0
2006-12-21 13:00:00,55.42,55.42,55.11,55.31,78300.0,32.3794,32.3794,32.1983,32.3152,78300.0
2006-12-21 13:10:00,55.31,55.32,55.17,55.22,44500.0,32.3152,32.321,32.2334,32.2626,44500.0
2006-12-21 13:20:00,55.25,55.3,55.12,55.17,70000.0,32.2801,32.3093,32.2042,32.2334,70000.0
2006-12-21 13:30:00,55.18,55.57,55.18,55.42,78400.0,32.2392,32.4671,32.2392,32.3794,78400.0
2006-12-21 13:40:00,55.42,55.51,55.32,55.35,38600.0,32.3794,32.432,32.321,32.3385,38600.0
2006-12-21 13:50:00,55.37,55.68,55.25,55.49,54100.0,32.3502,32.5313,32.2801,32.4203,54100.0
2006-12-21 14:00:00,55.51,55.74,55.42,55.59,48100.0,32.432,32.5664,32.3794,32.4788,48100.0
2006-12-21 14:10:00,55.56,55.74,55.55,55.62,30800.0,32.4612,32.5664,32.4554,32.4963,30800.0
2006-12-21 14:20:00,55.65,55.84,55.65,55.78,41300.0,32.5138,32.6248,32.5138,32.5898,41300.0
2006-12-21 14:30:00,55.76,55.85,55.68,55.79,58200.0,32.5781,32.6307,32.5313,32.5956,58200.0
2006-12-21 14:40:00,55.79,55.81,55.63,55.66,59700.0,32.5956,32.6073,32.5021,32.5197,59700.0
2006-12-21 14:50:00,55.68,55.8,55.54,55.76,41800.0,32.5313,32.6015,32.4496,32.5781,41800.0
2006-12-21 15:00:00,55.76,55.76,55.5,55.58,58400.0,32.5781,32.5781,32.4262,32.4729,58400.0
2006-12-21 15:10:00,55.58,55.75,55.57,55.69,36700.0,32.4729,32.5722,32.4671,32.5372,36700.0
2006-12-21 15:20:00,55.71,55.85,55.66,55.82,43900.0,32.5489,32.6307,32.5197,32.6131,43900.0
2006-12-21 15:30:00,55.82,55.87,55.78,55.85,71800.0,32.6131,32.6424,32.5898,32.6307,71800.0
2006-12-21 15:40:00,55.85,55.86,55.65,55.66,53500.0,32.6307,32.6365,32.5138,32.5197,53500.0
2006-12-21 15:50:00,55.68,55.81,55.57,55.8,150400.0,32.5313,32.6073,32.4671,32.6015,150400.0
2006-12-22 09:30:00,55.37,56.07,55.37,55.64,101200.0,32.3502,32.7592,32.3502,32.508,101200.0
2006-12-22 09:40:00,55.64,55.69,55.0,55.31,98300.0,32.508,32.5372,32.1341,32.3152,98300.0
2006-12-22 09:50:00,55.32,55.37,55.1,55.3,70400.0,32.321,32.3502,32.1925,32.3093,70400.0
2006-12-22 10:00:00,55.36,55.5,55.26,55.34,56400.0,32.3444,32.4262,32.286,32.3327,56400.0
2006-12-22 10:10:00,55.36,55.47,55.21,55.3,49500.0,32.3444,32.4087,32.2567,32.3093,49500.0
2006-12-22 10:20:00,55.3,55.48,55.29,55.43,60400.0,32.3093,32.4145,32.3035,32.3853,60400.0
2006-12-22 10:30:00,55.42,55.68,55.34,55.45,70100.0,32.3794,32.5313,32.3327,32.397,70100.0
2006-12-22 10:40:00,55.45,55.56,55.4,55.5,45300.0,32.397,32.4612,32.3678,32.4262,45300.0
2006-12-22 10:50:00,55.47,55.58,55.28,55.37,31700.0,32.4087,32.4729,32.2976,32.3502,31700.0
2006-12-22 11:00:00,55.39,55.49,55.32,55.49,28100.0,32.3619,32.4203,32.321,32.4203,28100.0
2006-12-22 11:10:00,55.46,55.5,55.28,55.33,33400.0,32.4028,32.4262,32.2976,32.3269,33400.0
2006-12-22 11:20:00,55.34,55.37,55.27,55.34,34900.0,32.3327,32.3502,32.2918,32.3327,34900.0
2006-12-22 11:30:00,55.37,55.4,55.3,55.38,25700.0,32.3502,32.3678,32.3093,32.3561,25700.0
2006-12-22 11:40:00,55.38,55.42,55.19,55.24,42600.0,32.3561,32.3794,32.2451,32.2743,42600.0
2006-12-22 11:50:00,55.25,55.3,55.19,55.21,207000.0,32.2801,32.3093,32.2451,32.2567,207000.0
2006-12-22 12:00:00,55.18,55.25,55.12,55.14,28800.0,32.2392,32.2801,32.2042,32.2158,28800.0
2006-12-22 12:10:00,55.14,55.2,55.05,55.11,40200.0,32.2158,32.2509,32.1633,32.1983,40200.0
2006-12-22 12:20:00,55.11,55.32,55.08,55.25,43300.0,32.1983,32.321,32.1808,32.2801,43300.0
2006-12-22 12:30:00,55.25,55.31,55.16,55.26,32000.0,32.2801,32.3152,32.2275,32.286,32000.0
2006-12-22 12:40:00,55.26,55.31,55.14,55.17,38400.0,32.286,32.3152,32.2158,32.2334,38400.0
2006-12-22 12:50:00,55.17,55.17,55.05,55.07,30300.0,32.2334,32.2334,32.1633,32.175,30300.0
2006-12-22 13:00:00,55.08,55.09,54.84,54.95,75900.0,32.1808,32.1866,32.0406,32.1048,75900.0
2006-12-22 13:10:00,54.96,55.03,54.91,55.01,64000.0,32.1107,32.1516,32.0815,32.1399,64000.0
2006-12-22 13:20:00,55.01,55.08,54.96,55.0,35200.0,32.1399,32.1808,32.1107,32.1341,35200.0
2006-12-22 13:30:00,55.0,55.13,54.99,55.07,20900.0,32.1341,32.21,32.1282,32.175,20900.0
2006-12-22 13:40:00,55.07,55.08,54.95,55.0,25700.0,32.175,32.1808,32.1048,32.1341,25700.0
2006-12-22 13:50:00,55.0,55.14,54.99,54.99,29200.0,32.1341,32.2158,32.1282,32.1282,29200.0
2006-12-22 14:00:00,55.0,55.07,54.92,55.0,72600.0,32.1341,32.175,32.0873,32.1341,72600.0
2006-12-22 14:10:00,54.99,55.03,54.93,54.98,64300.0,32.1282,32.1516,32.0932,32.1224,64300.0
2006-12-22 14:20:00,54.98,55.11,54.94,55.01,46000.0,32.1224,32.1983,32.099,32.1399,46000.0
2006-12-22 14:30:00,55.02,55.1,55.0,55.02,29600.0,32.1457,32.1925,32.1341,32.1457,29600.0
2006-12-22 14:40:00,55.01,55.08,54.99,55.02,35200.0,32.1399,32.1808,32.1282,32.1457,35200.0
2006-12-22 14:50:00,55.03,55.06,55.0,55.04,28600.0,32.1516,32.1691,32.1341,32.1574,28600.0
2006-12-22 15:00:00,55.04,55.2,55.0,55.14,73600.0,32.1574,32.2509,32.1341,32.2158,73600.0
2006-12-22 15:10:00,55.14,55.38,55.13,55.38,41000.0,32.2158,32.3561,32.21,32.3561,41000.0
2006-12-22 15:20:00,55.37,55.37,55.16,55.34,60800.0,32.3502,32.3502,32.2275,32.3327,60800.0
2006-12-22 15:30:00,55.31,55.35,55.28,55.33,29200.0,32.3152,32.3385,32.2976,32.3269,29200.0
2006-12-22 15:40:00,55.32,55.4,55.22,55.3,51700.0,32.321,32.3678,32.2626,32.3093,51700.0
2006-12-22 15:50:00,55.28,55.34,55.15,55.26,71500.0,32.2976,32.3327,32.2217,32.286,71500.0
2006-12-26 09:30:00,55.17,55.57,55.16,55.36,102900.0,32.2334,32.4671,32.2275,32.3444,102900.0
2006-12-26 09:40:00,55.4,55.46,55.23,55.32,51500.0,32.3678,32.4028,32.2684,32.321,51500.0
2006-12-26 09:50:00,55.27,55.48,55.08,55.16,77700.0,32.2918,32.4145,32.1808,32.2275,77700.0
2006-12-26 10:00:00,55.13,55.57,55.07,55.52,58400.0,32.21,32.4671,32.175,32.4379,58400.0
2006-12-26 10:10:00,55.51,55.67,55.49,55.62,34700.0,32.432,32.5255,32.4203,32.4963,34700.0
2006-12-26 10:20:00,55.61,55.76,55.55,55.66,42800.0,32.4904,32.5781,32.4554,32.5197,42800.0
2006-12-26 10:30:00,55.67,55.71,55.5,55.5,19700.0,32.5255,32.5489,32.4262,32.4262,19700.0
2006-12-26 10:40:00,55.5,55.5,55.38,55.4,19600.0,32.4262,32.4262,32.3561,32.3678,19600.0
2006-12-26 10:50:00,55.41,55.41,55.19,55.22,28200.0,32.3736,32.3736,32.2451,32.2626,28200.0
2006-12-26 11:00:00,55.22,55.25,55.13,55.15,45800.0,32.2626,32.2801,32.21,32.2217,45800.0
2006-12-26 11:10:00,55.15,55.24,55.15,55.18,24700.0,32.2217,32.2743,32.2217,32.2392,24700.0
2006-12-26 11:20:00,55.17,55.17,55.1,55.12,29200.0,32.2334,32.2334,32.1925,32.2042,29200.0
2006-12-26 11:30:00,55.13,55.15,55.0,55.03,30900.0,32.21,32.2217,32.1341,32.1516,30900.0
2006-12-26 11:40:00,55.03,55.14,54.99,55.08,71800.0,32.1516,32.2158,32.1282,32.1808,71800.0
2006-12-26 11:50:00,55.07,55.1,55.0,55.07,22100.0,32.175,32.1925,32.1341,32.175,22100.0
2006-12-26 12:00:00,55.08,55.21,55.03,55.12,45600.0,32.1808,32.2567,32.1516,32.2042,45600.0
2006-12-26 12:10:00,55.13,55.17,55.1,55.1,19000.0,32.21,32.2334,32.1925,32.1925,19000.0
2006-12-26 12:20:00,55.11,55.12,55.03,55.05,33600.0,32.1983,32.2042,32.1516,32.1633,33600.0
2006-12-26 12:30:00,55.05,55.13,55.01,55.03,38500.0,32.1633,32.21,32.1399,32.1516,38500.0
2006-12-26 12:40:00,55.02,55.11,55.01,55.05,18800.0,32.1457,32.1983,32.1399,32.1633,18800.0
2006-12-26 12:50:00,55.04,55.11,55.0,55.08,23300.0,32.1574,32.1983,32.1341,32.1808,23300.0
2006-12-26 13:00:00,55.07,55.09,55.02,55.02,16300.0,32.175,32.1866,32.1457,32.1457,16300.0
2006-12-26 13:10:00,55.05,55.18,55.03,55.15,15900.0,32.1633,32.2392,32.1516,32.2217,15900.0
2006-12-26 13:20:00,55.15,55.33,55.15,55.27,31100.0,32.2217,32.3269,32.2217,32.2918,31100.0
2006-12-26 13:30:00,55.26,55.38,55.22,55.37,26900.0,32.286,32.3561,32.2626,32.3502,26900.0
2006-12-26 13:40:00,55.37,55.5,55.32,55.48,70100.0,32.3502,32.4262,32.321,32.4145,70100.0
2006-12-26 13:50:00,55.49,55.54,55.47,55.47,25300.0,32.4203,32.4496,32.4087,32.4087,25300.0
2006-12-26 14:00:00,55.46,55.66,55.4,55.6,49400.0,32.4028,32.5197,32.3678,32.4846,49400.0
2006-12-26 14:10:00,55.6,55.7,55.55,55.64,28300.0,32.4846,32.543,32.4554,32.508,28300.0
2006-12-26 14:20:00,55.63,55.7,55.59,55.63,22500.0,32.5021,32.543,32.4788,32.5021,22500.0
2006-12-26 14:30:00,55.64,55.73,55.61,55.67,30100.0,32.508,32.5606,32.4904,32.5255,30100.0
2006-12-26 14:40:00,55.67,55.67,55.57,55.59,37000.0,32.5255,32.5255,32.4671,32.4788,37000.0
2006-12-26 14:50:00,55.59,55.71,55.58,55.67,49500.0,32.4788,32.5489,32.4729,32.5255,49500.0
2006-12-26 15:00:00,55.68,55.7,55.61,55.69,36000.0,32.5313,32.543,32.4904,32.5372,36000.0
2006-12-26 15:10:00,55.7,55.8,55.69,55.72,52200.0,32.543,32.6015,32.5372,32.5547,52200.0
2006-12-26 15:20:00,55.69,55.69,55.46,55.46,71000.0,32.5372,32.5372,32.4028,32.4028,71000.0
2006-12-26 15:30:00,55.49,55.67,55.44,55.67,79000.0,32.4203,32.5255,32.3911,32.5255,79000.0
2006-12-26 15:40:00,55.67,55.68,55.55,55.59,74400.0,32.5255,32.5313,32.4554,32.4788,74400.0
2006-12-26 15:50:00,55.59,55.66,55.56,55.57,69300.0,32.4788,32.5197,32.4612,32.4671,69300.0
2006-12-27 09:30:00,54.9,55.48,54.9,55.16,97200.0,32.4212,32.7637,32.4212,32.5748,97200.0
2006-12-27 09:40:00,55.15,55.15,54.88,55.0,87000.0,32.5688,32.5688,32.4094,32.4803,87000.0
2006-12-27 09:50:00,54.96,55.25,54.96,55.11,83900.0,32.4566,32.6279,32.4566,32.5452,83900.0
2006-12-27 10:00:00,55.13,55.21,55.03,55.16,40200.0,32.557,32.6043,32.498,32.5748,40200.0
2006-12-27 10:10:00,55.19,55.23,55.06,55.13,39600.0,32.5925,32.6161,32.5157,32.557,39600.0
2006-12-27 10:20:00,55.12,55.3,55.1,55.18,36900.0,32.5511,32.6574,32.5393,32.5866,36900.0
2006-12-27 10:30:00,55.18,55.19,55.08,55.16,38200.0,32.5866,32.5925,32.5275,32.5748,38200.0
2006-12-27 10:40:00,55.14,55.26,55.13,55.2,45900.0,32.5629,32.6338,32.557,32.5984,45900.0
2006-12-27 10:50:00,55.19,55.3,55.15,55.22,51800.0,32.5925,32.6574,32.5688,32.6102,51800.0
2006-12-27 11:00:00,55.22,55.27,55.11,55.15,76500.0,32.6102,32.6397,32.5452,32.5688,76500.0
2006-12-27 11:10:00,55.15,55.24,55.06,55.23,61300.0,32.5688,32.622,32.5157,32.6161,61300.0
2006-12-27 11:20:00,55.2,55.23,55.13,55.19,60600.0,32.5984,32.6161,32.557,32.5925,60600.0
2006-12-27 11:30:00,55.18,55.18,55.07,55.09,91600.0,32.5866,32.5866,32.5216,32.5334,91600.0
2006-12-27 11:40:00,55.11,55.18,55.1,55.15,51200.0,32.5452,32.5866,32.5393,32.5688,51200.0
2006-12-27 11:50:00,55.15,55.23,55.14,55.18,53500.0,32.5688,32.6161,32.5629,32.5866,53500.0
2006-12-27 12:00:00,55.18,55.2,55.13,55.19,72500.0,32.5866,32.5984,32.557,32.5925,72500.0
2006-12-27 12:10:00,55.18,55.38,55.17,55.38,49500.0,32.5866,32.7047,32.5807,32.7047,49500.0
2006-12-27 12:20:00,55.38,55.5,55.31,55.43,42200.0,32.7047,32.7755,32.6633,32.7342,42200.0
2006-12-27 12:30:00,55.42,55.58,55.38,55.58,37300.0,32.7283,32.8228,32.7047,32.8228,37300.0
2006-12-27 12:40:00,55.56,55.62,55.49,55.58,27100.0,32.811,32.8464,32.7696,32.8228,27100.0
2006-12-27 12:50:00,55.59,55.63,55.45,55.47,51100.0,32.8287,32.8523,32.746,32.7578,51100.0
2006-12-27 13:00:00,55.47,55.6,55.45,55.6,18300.0,32.7578,32.8346,32.746,32.8346,18300.0
2006-12-27 13:10:00,55.59,55.62,55.54,55.56,26200.0,32.8287,32.8464,32.7992,32.811,26200.0
2006-12-27 13:20:00,55.55,55.6,55.42,55.54,32500.0,32.8051,32.8346,32.7283,32.7992,32500.0
2006-12-27 13:30:00,55.52,55.61,55.52,55.53,18100.0,32.7873,32.8405,32.7873,32.7933,18100.0
2006-12-27 13:40:00,55.52,55.62,55.5,55.57,20700.0,32.7873,32.8464,32.7755,32.8169,20700.0
2006-12-27 13:50:00,55.57,55.58,55.51,55.55,16200.0,32.8169,32.8228,32.7814,32.8051,16200.0
2006-12-27 14:00:00,55.54,55.71,55.53,55.69,22600.0,32.7992,32.8996,32.7933,32.8877,22600.0
2006-12-27 14:10:00,55.67,55.71,55.65,55.68,26200.0,32.8759,32.8996,32.8641,32.8818,26200.0
2006-12-27 14:20:00,55.67,55.67,55.49,55.53,22000.0,32.8759,32.8759,32.7696,32.7933,22000.0
2006-12-27 14:30:00,55.53,55.7,55.53,55.6,29600.0,32.7933,32.8936,32.7933,32.8346,29600.0
2006-12-27 14:40:00,55.6,55.76,55.6,55.76,26500.0,32.8346,32.9291,32.8346,32.9291,26500.0
2006-12-27 14:50:00,55.75,55.86,55.73,55.82,26900.0,32.9232,32.9881,32.9114,32.9645,26900.0
2006-12-27 15:00:00,55.82,55.88,55.81,55.85,23800.0,32.9645,32.9999,32.9586,32.9822,23800.0
2006-12-27 15:10:00,55.86,55.87,55.76,55.8,28200.0,32.9881,32.994,32.9291,32.9527,28200.0
2006-12-27 15:20:00,55.79,55.82,55.72,55.72,28700.0,32.9468,32.9645,32.9055,32.9055,28700.0
2006-12-27 15:30:00,55.72,55.74,55.61,55.68,59200.0,32.9055,32.9173,32.8405,32.8818,59200.0
2006-12-27 15:40:00,55.67,55.88,55.56,55.81,104900.0,32.8759,32.9999,32.811,32.9586,104900.0
2006-12-27 15:50:00,55.81,55.83,55.68,55.8,103600.0,32.9586,32.9704,32.8818,32.9527,103600.0
2006-12-28 09:30:00,55.75,56.3,55.72,56.12,120300.0,32.9232,33.248,32.9055,33.1417,120300.0
2006-12-28 09:40:00,56.15,56.26,56.05,56.17,108900.0,33.1594,33.2244,33.1003,33.1712,108900.0
2006-12-28 09:50:00,56.16,56.2,55.72,55.87,123400.0,33.1653,33.1889,32.9055,32.994,123400.0
2006-12-28 10:00:00,55.86,56.2,55.72,56.17,145300.0,32.9881,33.1889,32.9055,33.1712,145300.0
2006-12-28 10:10:00,56.14,56.17,55.86,56.04,42000.0,33.1535,33.1712,32.9881,33.0944,42000.0
2006-12-28 10:20:00,56.0,56.06,55.89,55.96,49000.0,33.0708,33.1062,33.0059,33.0472,49000.0
2006-12-28 10:30:00,55.96,56.04,55.88,55.91,38400.0,33.0472,33.0944,32.9999,33.0177,38400.0
2006-12-28 10:40:00,55.9,55.95,55.83,55.91,20700.0,33.0118,33.0413,32.9704,33.0177,20700.0
2006-12-28 10:50:00,55.94,55.99,55.63,55.74,76000.0,33.0354,33.0649,32.8523,32.9173,76000.0
2006-12-28 11:00:00,55.73,55.8,55.62,55.7,32000.0,32.9114,32.9527,32.8464,32.8936,32000.0
2006-12-28 11:10:00,55.69,55.7,55.5,55.66,50600.0,32.8877,32.8936,32.7755,32.87,50600.0
2006-12-28 11:20:00,55.68,55.7,55.45,55.52,49300.0,32.8818,32.8936,32.746,32.7873,49300.0
2006-12-28 11:30:00,55.5,55.55,55.46,55.53,33900.0,32.7755,32.8051,32.7519,32.7933,33900.0
2006-12-28 11:40:00,55.52,55.54,55.15,55.23,68400.0,32.7873,32.7992,32.5688,32.6161,68400.0
2006-12-28 11:50:00,55.23,55.27,55.1,55.22,55300.0,32.6161,32.6397,32.5393,32.6102,55300.0
2006-12-28 12:00:00,55.22,55.3,55.13,55.15,17700.0,32.6102,32.6574,32.557,32.5688,17700.0
2006-12-28 12:10:00,55.15,55.39,55.15,55.36,19700.0,32.5688,32.7106,32.5688,32.6929,19700.0
2006-12-28 12:20:00,55.33,55.4,55.16,55.35,23300.0,32.6751,32.7165,32.5748,32.687,23300.0
2006-12-28 12:30:00,55.35,55.44,55.29,55.38,24000.0,32.687,32.7401,32.6515,32.7047,24000.0
2006-12-28 12:40:00,55.38,55.39,55.24,55.26,34900.0,32.7047,32.7106,32.622,32.6338,34900.0
2006-12-28 12:50:00,55.26,55.35,55.16,55.2,19200.0,32.6338,32.687,32.5748,32.5984,19200.0
2006-12-28 13:00:00,55.19,55.24,55.17,55.18,22800.0,32.5925,32.622,32.5807,32.5866,22800.0
2006-12-28 13:10:00,55.21,55.23,55.14,55.18,5100.0,32.6043,32.6161,32.5629,32.5866,5100.0
2006-12-28 13:20:00,55.18,55.26,55.15,55.25,26500.0,32.5866,32.6338,32.5688,32.6279,26500.0
2006-12-28 13:30:00,55.26,55.44,55.26,55.38,50700.0,32.6338,32.7401,32.6338,32.7047,50700.0
2006-12-28 13:40:00,55.35,55.39,55.35,55.38,6300.0,32.687,32.7106,32.687,32.7047,6300.0
2006-12-28 13:50:00,55.39,55.39,55.16,55.31,36600.0,32.7106,32.7106,32.5748,32.6633,36600.0
2006-12-28 14:00:00,55.33,55.43,55.33,55.38,5600.0,32.6751,32.7342,32.6751,32.7047,5600.0
2006-12-28 14:10:00,55.36,55.59,55.35,55.48,29000.0,32.6929,32.8287,32.687,32.7637,29000.0
2006-12-28 14:20:00,55.51,55.51,55.39,55.43,18700.0,32.7814,32.7814,32.7106,32.7342,18700.0
2006-12-28 14:30:00,55.44,55.6,55.42,55.6,28300.0,32.7401,32.8346,32.7283,32.8346,28300.0
2006-12-28 14:40:00,55.61,55.68,55.55,55.65,29600.0,32.8405,32.8818,32.8051,32.8641,29600.0
2006-12-28 14:50:00,55.65,55.71,55.6,55.65,26600.0,32.8641,32.8996,32.8346,32.8641,26600.0
2006-12-28 15:00:00,55.65,55.71,55.57,55.59,25500.0,32.8641,32.8996,32.8169,32.8287,25500.0
2006-12-28 15:10:00,55.59,55.63,55.5,55.5,23300.0,32.8287,32.8523,32.7755,32.7755,23300.0
2006-12-28 15:20:00,55.5,55.5,55.35,55.4,36100.0,32.7755,32.7755,32.687,32.7165,36100.0
2006-12-28 15:30:00,55.41,55.53,55.35,55.52,33500.0,32.7224,32.7933,32.687,32.7873,33500.0
2006-12-28 15:40:00,55.52,55.52,55.28,55.3,45700.0,32.7873,32.7873,32.6456,32.6574,45700.0
2006-12-28 15:50:00,55.3,55.45,55.3,55.31,66500.0,32.6574,32.746,32.6574,32.6633,66500.0
2006-12-29 09:30:00,54.94,55.0,54.6,54.79,78300.0,32.4448,32.4803,32.244,32.3562,78300.0
2006-12-29 09:40:00,54.8,55.08,54.8,55.03,56000.0,32.3622,32.5275,32.3622,32.498,56000.0
2006-12-29 09:50:00,55.02,55.08,54.89,54.94,43900.0,32.4921,32.5275,32.4153,32.4448,43900.0
2006-12-29 10:00:00,54.98,55.1,54.84,55.07,52100.0,32.4685,32.5393,32.3858,32.5216,52100.0
2006-12-29 10:10:00,55.06,55.14,55.01,55.1,26000.0,32.5157,32.5629,32.4862,32.5393,26000.0
2006-12-29 10:20:00,55.12,55.17,55.03,55.14,22000.0,32.5511,32.5807,32.498,32.5629,22000.0
2006-12-29 10:30:00,55.12,55.25,54.96,54.97,38400.0,32.5511,32.6279,32.4566,32.4625,38400.0
2006-12-29 10:40:00,54.96,55.0,54.91,54.91,20500.0,32.4566,32.4803,32.4271,32.4271,20500.0
2006-12-29 10:50:00,54.91,54.91,54.81,54.83,28000.0,32.4271,32.4271,32.3681,32.3799,28000.0
2006-12-29 11:00:00,54.84,54.85,54.75,54.76,28000.0,32.3858,32.3917,32.3326,32.3385,28000.0
2006-12-29 11:10:00,54.76,54.8,54.66,54.71,55700.0,32.3385,32.3622,32.2795,32.309,55700.0
2006-12-29 11:20:00,54.7,54.83,54.66,54.76,51900.0,32.3031,32.3799,32.2795,32.3385,51900.0
2006-12-29 11:30:00,54.76,54.76,54.68,54.71,23500.0,32.3385,32.3385,32.2913,32.309,23500.0
2006-12-29 11:40:00,54.7,54.72,54.62,54.7,27400.0,32.3031,32.3149,32.2559,32.3031,27400.0
2006-12-29 11:50:00,54.68,54.82,54.68,54.81,19800.0,32.2913,32.374,32.2913,32.3681,19800.0
2006-12-29 12:00:00,54.82,54.95,54.79,54.88,40200.0,32.374,32.4507,32.3562,32.4094,40200.0
2006-12-29 12:10:00,54.88,54.96,54.8,54.83,24800.0,32.4094,32.4566,32.3622,32.3799,24800.0
2006-12-29 12:20:00,54.88,54.94,54.82,54.86,7900.0,32.4094,32.4448,32.374,32.3976,7900.0
2006-12-29 12:30:00,54.86,54.86,54.73,54.76,16400.0,32.3976,32.3976,32.3208,32.3385,16400.0
2006-12-29 12:40:00,54.73,54.79,54.65,54.7,17200.0,32.3208,32.3562,32.2736,32.3031,17200.0
2006-12-29 12:50:00,54.7,54.79,54.64,54.78,17500.0,32.3031,32.3562,32.2677,32.3503,17500.0
2006-12-29 13:00:00,54.77,54.9,54.77,54.9,19500.0,32.3444,32.4212,32.3444,32.4212,19500.0
2006-12-29 13:10:00,54.89,54.91,54.79,54.83,19800.0,32.4153,32.4271,32.3562,32.3799,19800.0
2006-12-29 13:20:00,54.82,54.88,54.79,54.79,16100.0,32.374,32.4094,32.3562,32.3562,16100.0
2006-12-29 13:30:00,54.78,54.84,54.76,54.8,16500.0,32.3503,32.3858,32.3385,32.3622,16500.0
2006-12-29 13:40:00,54.77,54.95,54.77,54.93,22600.0,32.3444,32.4507,32.3444,32.4389,22600.0
2006-12-29 13:50:00,54.93,54.95,54.84,54.91,14100.0,32.4389,32.4507,32.3858,32.4271,14100.0
2006-12-29 14:00:00,54.91,54.91,54.8,54.83,20100.0,32.4271,32.4271,32.3622,32.3799,20100.0
2006-12-29 14:10:00,54.86,54.93,54.86,54.92,11700.0,32.3976,32.4389,32.3976,32.433,11700.0
2006-12-29 14:20:00,54.92,54.92,54.78,54.84,21500.0,32.433,32.433,32.3503,32.3858,21500.0
2006-12-29 14:30:00,54.82,54.89,54.79,54.89,23800.0,32.374,32.4153,32.3562,32.4153,23800.0
2006-12-29 14:40:00,54.88,54.93,54.79,54.87,20400.0,32.4094,32.4389,32.3562,32.4035,20400.0
2006-12-29 14:50:00,54.88,54.94,54.86,54.94,16600.0,32.4094,32.4448,32.3976,32.4448,16600.0
2006-12-29 15:00:00,54.94,54.95,54.88,54.94,14800.0,32.4448,32.4507,32.4094,32.4448,14800.0
2006-12-29 15:10:00,54.94,54.95,54.91,54.92,11800.0,32.4448,32.4507,32.4271,32.433,11800.0
2006-12-29 15:20:00,54.93,54.95,54.72,54.76,52200.0,32.4389,32.4507,32.3149,32.3385,52200.0
2006-12-29 15:30:00,54.77,54.92,54.74,54.88,64200.0,32.3444,32.433,32.3267,32.4094,64200.0
2006-12-29 15:40:00,54.89,55.03,54.87,54.95,102100.0,32.4153,32.498,32.4035,32.4507,102100.0
2006-12-29 15:50:00,54.94,55.0,54.68,54.68,117900.0,32.4448,32.4803,32.2913,32.2913,117900.0
2007-01-03 09:30:00,54.66,55.12,54.28,54.34,311300.0,32.2795,32.5511,32.0551,32.0905,311300.0
2007-01-03 09:40:00,54.38,54.45,54.04,54.18,206400.0,32.1141,32.1555,31.9133,31.996,206400.0
2007-01-03 09:50:00,54.15,54.4,53.2,54.09,458800.0,31.9783,32.1259,31.4173,31.9429,458800.0
2007-01-03 10:00:00,54.1,55.12,54.1,54.71,262300.0,31.9488,32.5511,31.9488,32.309,262300.0
2007-01-03 10:10:00,54.75,55.25,54.66,55.01,157300.0,32.3326,32.6279,32.2795,32.4862,157300.0
2007-01-03 10:20:00,54.98,55.1,54.72,54.74,131900.0,32.4685,32.5393,32.3149,32.3267,131900.0
2007-01-03 10:30:00,54.73,54.92,54.68,54.84,110200.0,32.3208,32.433,32.2913,32.3858,110200.0
2007-01-03 10:40:00,54.8,54.85,54.6,54.81,140400.0,32.3622,32.3917,32.244,32.3681,140400.0
2007-01-03 10:50:00,54.81,54.87,54.73,54.83,70000.0,32.3681,32.4035,32.3208,32.3799,70000.0
2007-01-03 11:00:00,54.84,55.0,54.82,54.86,97700.0,32.3858,32.4803,32.374,32.3976,97700.0
2007-01-03 11:10:00,54.86,54.98,54.61,54.96,77300.0,32.3976,32.4685,32.2499,32.4566,77300.0
2007-01-03 11:20:00,54.96,55.05,54.87,55.02,70400.0,32.4566,32.5098,32.4035,32.4921,70400.0
2007-01-03 11:30:00,55.0,55.05,54.9,54.97,116300.0,32.4803,32.5098,32.4212,32.4625,116300.0
2007-01-03 11:40:00,54.96,55.06,54.93,55.05,73000.0,32.4566,32.5157,32.4389,32.5098,73000.0
2007-01-03 11:50:00,55.05,55.13,55.0,55.06,65700.0,32.5098,32.557,32.4803,32.5157,65700.0
2007-01-03 12:00:00,55.06,55.12,54.96,55.01,75600.0,32.5157,32.5511,32.4566,32.4862,75600.0
2007-01-03 12:10:00,55.03,55.05,54.85,54.9,73200.0,32.498,32.5098,32.3917,32.4212,73200.0
2007-01-03 12:20:00,54.89,54.9,54.67,54.79,55000.0,32.4153,32.4212,32.2854,32.3562,55000.0
2007-01-03 12:30:00,54.78,54.87,54.75,54.77,54600.0,32.3503,32.4035,32.3326,32.3444,54600.0
2007-01-03 12:40:00,54.79,54.99,54.77,54.94,66200.0,32.3562,32.4744,32.3444,32.4448,66200.0
2007-01-03 12:50:00,54.95,55.06,54.94,55.0,43400.0,32.4507,32.5157,32.4448,32.4803,43400.0
2007-01-03 13:00:00,55.01,55.08,54.83,54.83,51400.0,32.4862,32.5275,32.3799,32.3799,51400.0
2007-01-03 13:10:00,54.83,54.89,54.75,54.86,62400.0,32.3799,32.4153,32.3326,32.3976,62400.0
2007-01-03 13:20:00,54.86,55.02,54.77,55.01,70200.0,32.3976,32.4921,32.3444,32.4862,70200.0
2007-01-03 13:30:00,55.01,55.02,54.87,54.92,66400.0,32.4862,32.4921,32.4035,32.433,66400.0
2007-01-03 13:40:00,54.92,54.99,54.76,54.8,54300.0,32.433,32.4744,32.3385,32.3622,54300.0
2007-01-03 13:50:00,54.81,54.9,54.67,54.81,74400.0,32.3681,32.4212,32.2854,32.3681,74400.0
2007-01-03 14:00:00,54.8,54.93,54.38,54.54,129800.0,32.3622,32.4389,32.1141,32.2086,129800.0
2007-01-03 14:10:00,54.54,54.54,54.1,54.19,117000.0,32.2086,32.2086,31.9488,32.0019,117000.0
2007-01-03 14:20:00,54.25,54.53,54.2,54.38,67800.0,32.0373,32.2027,32.0078,32.1141,67800.0
2007-01-03 14:30:00,54.4,54.43,54.21,54.3,56600.0,32.1259,32.1436,32.0137,32.0669,56600.0
2007-01-03 14:40:00,54.31,54.31,53.92,54.06,102400.0,32.0728,32.0728,31.8425,31.9251,102400.0
2007-01-03 14:50:00,54.07,54.13,53.8,53.97,97000.0,31.9311,31.9665,31.7716,31.872,97000.0
2007-01-03 15:00:00,53.98,54.13,53.84,54.06,82900.0,31.8779,31.9665,31.7952,31.9251,82900.0
2007-01-03 15:10:00,54.06,54.3,54.01,54.06,74400.0,31.9251,32.0669,31.8956,31.9251,74400.0
2007-01-03 15:20:00,54.08,54.16,53.95,54.05,98000.0,31.937,31.9842,31.8602,31.9192,98000.0
2007-01-03 15:30:00,54.05,54.26,54.04,54.2,43500.0,31.9192,32.0433,31.9133,32.0078,43500.0
2007-01-03 15:40:00,54.2,54.54,54.17,54.44,189200.0,32.0078,32.2086,31.9901,32.1496,189200.0
2007-01-03 15:50:00,54.45,54.54,54.27,54.48,214500.0,32.1555,32.2086,32.0492,32.1732,214500.0
2007-01-04 09:30:00,54.3,54.45,54.0,54.38,122500.0,32.0669,32.1555,31.8897,32.1141,122500.0
2007-01-04 09:40:00,54.38,54.78,54.12,54.25,175700.0,32.1141,32.3503,31.9606,32.0373,175700.0
2007-01-04 09:50:00,54.23,54.64,54.12,54.64,165100.0,32.0255,32.2677,31.9606,32.2677,165100.0
2007-01-04 10:00:00,54.67,54.71,54.28,54.3,155500.0,32.2854,32.309,32.0551,32.0669,155500.0
2007-01-04 10:10:00,54.3,54.65,54.3,54.48,61000.0,32.0669,32.2736,32.0669,32.1732,61000.0
2007-01-04 10:20:00,54.48,54.52,54.28,54.34,89600.0,32.1732,32.1968,32.0551,32.0905,89600.0
2007-01-04 10:30:00,54.35,54.58,54.14,54.15,109900.0,32.0964,32.2322,31.9724,31.9783,109900.0
2007-01-04 10:40:00,54.17,54.37,54.06,54.1,86700.0,31.9901,32.1082,31.9251,31.9488,86700.0
2007-01-04 10:50:00,54.1,54.63,54.07,54.61,100100.0,31.9488,32.2618,31.9311,32.2499,100100.0
2007-01-04 11:00:00,54.58,54.79,54.56,54.72,113800.0,32.2322,32.3562,32.2204,32.3149,113800.0
2007-01-04 11:10:00,54.71,54.77,54.51,54.69,44800.0,32.309,32.3444,32.1909,32.2972,44800.0
2007-01-04 11:20:00,54.73,54.88,54.7,54.83,57600.0,32.3208,32.4094,32.3031,32.3799,57600.0
2007-01-04 11:30:00,54.82,54.95,54.7,54.83,74800.0,32.374,32.4507,32.3031,32.3799,74800.0
2007-01-04 11:40:00,54.84,55.04,54.82,55.0,63900.0,32.3858,32.5039,32.374,32.4803,63900.0
2007-01-04 11:50:00,55.0,55.02,54.78,54.84,52900.0,32.4803,32.4921,32.3503,32.3858,52900.0
2007-01-04 12:00:00,54.86,55.01,54.81,54.94,45600.0,32.3976,32.4862,32.3681,32.4448,45600.0
2007-01-04 12:10:00,54.94,54.94,54.65,54.65,36600.0,32.4448,32.4448,32.2736,32.2736,36600.0
2007-01-04 12:20:00,54.67,54.73,54.58,54.64,39300.0,32.2854,32.3208,32.2322,32.2677,39300.0
2007-01-04 12:30:00,54.63,54.86,54.56,54.69,46600.0,32.2618,32.3976,32.2204,32.2972,46600.0
2007-01-04 12:40:00,54.69,54.75,54.54,54.54,34300.0,32.2972,32.3326,32.2086,32.2086,34300.0
2007-01-04 12:50:00,54.56,54.67,54.52,54.54,37300.0,32.2204,32.2854,32.1968,32.2086,37300.0
2007-01-04 13:00:00,54.53,54.67,54.49,54.56,34900.0,32.2027,32.2854,32.1791,32.2204,34900.0
2007-01-04 13:10:00,54.56,54.66,54.52,54.62,27100.0,32.2204,32.2795,32.1968,32.2559,27100.0
2007-01-04 13:20:00,54.62,54.63,54.22,54.42,63400.0,32.2559,32.2618,32.0196,32.1377,63400.0
2007-01-04 13:30:00,54.45,54.58,54.31,54.34,58500.0,32.1555,32.2322,32.0728,32.0905,58500.0
2007-01-04 13:40:00,54.35,54.4,54.25,54.38,38000.0,32.0964,32.1259,32.0373,32.1141,38000.0
2007-01-04 13:50:00,54.36,54.5,54.33,54.49,49300.0,32.1023,32.185,32.0846,32.1791,49300.0
2007-01-04 14:00:00,54.47,54.65,54.34,54.41,50300.0,32.1673,32.2736,32.0905,32.1318,50300.0
2007-01-04 14:10:00,54.41,54.6,54.31,54.31,67700.0,32.1318,32.244,32.0728,32.0728,67700.0
2007-01-04 14:20:00,54.3,54.35,54.17,54.34,46300.0,32.0669,32.0964,31.9901,32.0905,46300.0
2007-01-04 14:30:00,54.34,54.58,54.21,54.27,81900.0,32.0905,32.2322,32.0137,32.0492,81900.0
2007-01-04 14:40:00,54.27,54.52,54.25,54.43,46900.0,32.0492,32.1968,32.0373,32.1436,46900.0
2007-01-04 14:50:00,54.46,54.73,54.46,54.71,57900.0,32.1614,32.3208,32.1614,32.309,57900.0
2007-01-04 15:00:00,54.73,54.8,54.68,54.8,78900.0,32.3208,32.3622,32.2913,32.3622,78900.0
2007-01-04 15:10:00,54.79,54.83,54.68,54.78,81200.0,32.3562,32.3799,32.2913,32.3503,81200.0
2007-01-04 15:20:00,54.78,54.85,54.64,54.84,65000.0,32.3503,32.3917,32.2677,32.3858,65000.0
2007-01-04 15:30:00,54.82,54.95,54.78,54.92,109600.0,32.374,32.4507,32.3503,32.433,109600.0
2007-01-04 15:40:00,54.94,55.06,54.89,54.98,217400.0,32.4448,32.5157,32.4153,32.4685,217400.0
2007-01-04 15:50:00,54.98,55.08,54.91,54.96,226100.0,32.4685,32.5275,32.4271,32.4566,226100.0
2007-01-05 09:30:00,54.79,55.69,54.54,55.6,220200.0,32.3562,32.8877,32.2086,32.8346,220200.0
2007-01-05 09:40:00,55.59,55.6,55.06,55.32,174200.0,32.8287,32.8346,32.5157,32.6692,174200.0
2007-01-05 09:50:00,55.31,55.46,55.16,55.2,193500.0,32.6633,32.7519,32.5748,32.5984,193500.0
2007-01-05 10:00:00,55.21,55.27,55.02,55.17,201600.0,32.6043,32.6397,32.4921,32.5807,201600.0
2007-01-05 10:10:00,55.17,55.2,54.95,55.2,88000.0,32.5807,32.5984,32.4507,32.5984,88000.0
2007-01-05 10:20:00,55.19,55.29,55.06,55.11,96700.0,32.5925,32.6515,32.5157,32.5452,96700.0
2007-01-05 10:30:00,55.12,55.14,54.95,55.09,83200.0,32.5511,32.5629,32.4507,32.5334,83200.0
2007-01-05 10:40:00,55.08,55.18,54.89,55.01,83100.0,32.5275,32.5866,32.4153,32.4862,83100.0
2007-01-05 10:50:00,55.01,55.05,54.95,54.98,88600.0,32.4862,32.5098,32.4507,32.4685,88600.0
2007-01-05 11:00:00,54.97,55.05,54.68,54.68,98700.0,32.4625,32.5098,32.2913,32.2913,98700.0
2007-01-05 11:10:00,54.7,54.73,54.55,54.58,72800.0,32.3031,32.3208,32.2145,32.2322,72800.0
2007-01-05 11:20:00,54.57,54.59,54.24,54.27,99000.0,32.2263,32.2381,32.0314,32.0492,99000.0
2007-01-05 11:30:00,54.23,54.35,54.16,54.22,84500.0,32.0255,32.0964,31.9842,32.0196,84500.0
2007-01-05 11:40:00,54.22,54.41,54.18,54.36,75300.0,32.0196,32.1318,31.996,32.1023,75300.0
2007-01-05 11:50:00,54.36,54.56,54.34,54.54,98200.0,32.1023,32.2204,32.0905,32.2086,98200.0
2007-01-05 12:00:00,54.55,54.6,54.3,54.38,44200.0,32.2145,32.244,32.0669,32.1141,44200.0
2007-01-05 12:10:00,54.39,54.6,54.36,54.6,53700.0,32.12,32.244,32.1023,32.244,53700.0
2007-01-05 12:20:00,54.61,54.64,54.38,54.49,71100.0,32.2499,32.2677,32.1141,32.1791,71100.0
2007-01-05 12:30:00,54.51,54.56,54.42,54.56,76400.0,32.1909,32.2204,32.1377,32.2204,76400.0
2007-01-05 12:40:00,54.57,54.69,54.49,54.5,117600.0,32.2263,32.2972,32.1791,32.185,117600.0
2007-01-05 12:50:00,54.51,54.56,54.48,54.48,120100.0,32.1909,32.2204,32.1732,32.1732,120100.0
2007-01-05 13:00:00,54.49,54.52,54.34,54.41,73100.0,32.1791,32.1968,32.0905,32.1318,73100.0
2007-01-05 13:10:00,54.43,54.6,54.43,54.53,51700.0,32.1436,32.244,32.1436,32.2027,51700.0
2007-01-05 13:20:00,54.53,54.68,54.51,54.64,51100.0,32.2027,32.2913,32.1909,32.2677,51100.0
2007-01-05 13:30:00,54.62,54.7,54.54,54.65,66200.0,32.2559,32.3031,32.2086,32.2736,66200.0
2007-01-05 13:40:00,54.67,54.71,54.6,54.61,40300.0,32.2854,32.309,32.244,32.2499,40300.0
2007-01-05 13:50:00,54.63,54.72,54.58,54.64,70500.0,32.2618,32.3149,32.2322,32.2677,70500.0
2007-01-05 14:00:00,54.63,54.78,54.53,54.58,72300.0,32.2618,32.3503,32.2027,32.2322,72300.0
2007-01-05 14:10:00,54.58,54.71,54.53,54.59,53900.0,32.2322,32.309,32.2027,32.2381,53900.0
2007-01-05 14:20:00,54.59,54.66,54.53,54.64,46800.0,32.2381,32.2795,32.2027,32.2677,46800.0
2007-01-05 14:30:00,54.65,54.77,54.6,54.68,68600.0,32.2736,32.3444,32.244,32.2913,68600.0
2007-01-05 14:40:00,54.68,54.77,54.6,54.68,92400.0,32.2913,32.3444,32.244,32.2913,92400.0
2007-01-05 14:50:00,54.68,54.77,54.63,54.64,58100.0,32.2913,32.3444,32.2618,32.2677,58100.0
2007-01-05 15:00:00,54.66,54.7,54.52,54.61,87800.0,32.2795,32.3031,32.1968,32.2499,87800.0
2007-01-05 15:10:00,54.59,54.69,54.54,54.65,72700.0,32.2381,32.2972,32.2086,32.2736,72700.0
2007-01-05 15:20:00,54.66,54.71,54.53,54.63,78400.0,32.2795,32.309,32.2027,32.2618,78400.0
2007-01-05 15:30:00,54.63,54.68,54.59,54.6,70600.0,32.2618,32.2913,32.2381,32.244,70600.0
2007-01-05 15:40:00,54.6,54.66,54.59,54.62,131700.0,32.244,32.2795,32.2381,32.2559,131700.0
2007-01-05 15:50:00,54.62,54.78,54.61,54.68,112900.0,32.2559,32.3503,32.2499,32.2913,112900.0
2007-01-08 09:30:00,55.4,55.56,54.78,54.92,716600.0,32.7165,32.811,32.3503,32.433,716600.0
2007-01-08 09:40:00,54.93,55.38,54.88,55.28,168700.0,32.4389,32.7047,32.4094,32.6456,168700.0
2007-01-08 09:50:00,55.24,55.34,55.0,55.22,128600.0,32.622,32.681,32.4803,32.6102,128600.0
2007-01-08 10:00:00,55.22,55.54,55.11,55.54,93600.0,32.6102,32.7992,32.5452,32.7992,93600.0
2007-01-08 10:10:00,55.53,55.59,55.32,55.36,165600.0,32.7933,32.8287,32.6692,32.6929,165600.0
2007-01-08 10:20:00,55.33,55.56,55.32,55.39,115000.0,32.6751,32.811,32.6692,32.7106,115000.0
2007-01-08 10:30:00,55.41,55.55,55.39,55.44,93500.0,32.7224,32.8051,32.7106,32.7401,93500.0
2007-01-08 10:40:00,55.44,55.66,55.28,55.32,147800.0,32.7401,32.87,32.6456,32.6692,147800.0
2007-01-08 10:50:00,55.32,55.37,54.95,54.96,92500.0,32.6692,32.6988,32.4507,32.4566,92500.0
2007-01-08 11:00:00,54.96,55.09,54.9,55.05,126700.0,32.4566,32.5334,32.4212,32.5098,126700.0
2007-01-08 11:10:00,55.08,55.2,55.02,55.17,120400.0,32.5275,32.5984,32.4921,32.5807,120400.0
2007-01-08 11:20:00,55.16,55.57,55.16,55.44,124100.0,32.5748,32.8169,32.5748,32.7401,124100.0
2007-01-08 11:30:00,55.44,55.48,55.21,55.21,88700.0,32.7401,32.7637,32.6043,32.6043,88700.0
2007-01-08 11:40:00,55.19,55.57,55.03,55.49,202900.0,32.5925,32.8169,32.498,32.7696,202900.0
2007-01-08 11:50:00,55.48,55.67,55.47,55.66,201400.0,32.7637,32.8759,32.7578,32.87,201400.0
2007-01-08 12:00:00,55.65,55.67,55.48,55.49,77800.0,32.8641,32.8759,32.7637,32.7696,77800.0
2007-01-08 12:10:00,55.5,55.65,55.5,55.59,41900.0,32.7755,32.8641,32.7755,32.8287,41900.0
2007-01-08 12:20:00,55.58,55.6,55.52,55.56,28900.0,32.8228,32.8346,32.7873,32.811,28900.0
2007-01-08 12:30:00,55.54,55.68,55.5,55.56,36400.0,32.7992,32.8818,32.7755,32.811,36400.0
2007-01-08 12:40:00,55.56,55.71,55.56,55.62,49700.0,32.811,32.8996,32.811,32.8464,49700.0
2007-01-08 12:50:00,55.63,55.7,55.61,55.65,36300.0,32.8523,32.8936,32.8405,32.8641,36300.0
2007-01-08 13:00:00,55.65,55.66,55.55,55.57,60600.0,32.8641,32.87,32.8051,32.8169,60600.0
2007-01-08 13:10:00,55.59,55.61,55.52,55.59,49400.0,32.8287,32.8405,32.7873,32.8287,49400.0
2007-01-08 13:20:00,55.57,55.62,55.49,55.52,41100.0,32.8169,32.8464,32.7696,32.7873,41100.0
2007-01-08 13:30:00,55.51,55.68,55.49,55.66,61300.0,32.7814,32.8818,32.7696,32.87,61300.0
2007-01-08 13:40:00,55.66,55.95,55.66,55.92,141800.0,32.87,33.0413,32.87,33.0236,141800.0
2007-01-08 13:50:00,55.92,56.05,55.87,55.91,246400.0,33.0236,33.1003,32.994,33.0177,246400.0
2007-01-08 14:00:00,55.92,55.94,55.62,55.83,90900.0,33.0236,33.0354,32.8464,32.9704,90900.0
2007-01-08 14:10:00,55.83,56.06,55.83,56.01,72600.0,32.9704,33.1062,32.9704,33.0767,72600.0
2007-01-08 14:20:00,56.0,56.02,55.87,56.0,51400.0,33.0708,33.0826,32.994,33.0708,51400.0
2007-01-08 14:30:00,56.0,56.02,55.68,55.81,62200.0,33.0708,33.0826,32.8818,32.9586,62200.0
2007-01-08 14:40:00,55.81,55.93,55.6,55.67,54400.0,32.9586,33.0295,32.8346,32.8759,54400.0
2007-01-08 14:50:00,55.67,55.8,55.61,55.68,87700.0,32.8759,32.9527,32.8405,32.8818,87700.0
2007-01-08 15:00:00,55.67,55.98,55.67,55.91,80700.0,32.8759,33.059,32.8759,33.0177,80700.0
2007-01-08 15:10:00,55.91,56.0,55.79,55.9,88900.0,33.0177,33.0708,32.9468,33.0118,88900.0
2007-01-08 15:20:00,55.89,55.93,55.75,55.79,57000.0,33.0059,33.0295,32.9232,32.9468,57000.0
2007-01-08 15:30:00,55.78,55.96,55.76,55.93,84300.0,32.9409,33.0472,32.9291,33.0295,84300.0
2007-01-08 15:40:00,55.93,56.03,55.85,55.87,127100.0,33.0295,33.0885,32.9822,32.994,127100.0
2007-01-08 15:50:00,55.86,55.99,55.8,55.93,161800.0,32.9881,33.0649,32.9527,33.0295,161800.0
2007-01-09 09:30:00,55.11,56.3,55.0,55.66,402900.0,32.5452,33.248,32.4803,32.87,402900.0
2007-01-09 09:40:00,55.62,55.69,55.09,55.1,126600.0,32.8464,32.8877,32.5334,32.5393,126600.0
2007-01-09 09:50:00,55.09,55.24,54.83,54.93,147200.0,32.5334,32.622,32.3799,32.4389,147200.0
2007-01-09 10:00:00,54.96,55.28,54.94,55.08,131300.0,32.4566,32.6456,32.4448,32.5275,131300.0
2007-01-09 10:10:00,55.08,55.24,55.05,55.09,129900.0,32.5275,32.622,32.5098,32.5334,129900.0
2007-01-09 10:20:00,55.14,55.25,55.1,55.21,136500.0,32.5629,32.6279,32.5393,32.6043,136500.0
2007-01-09 10:30:00,55.23,55.36,55.1,55.32,120700.0,32.6161,32.6929,32.5393,32.6692,120700.0
2007-01-09 10:40:00,55.32,55.52,55.31,55.51,91200.0,32.6692,32.7873,32.6633,32.7814,91200.0
2007-01-09 10:50:00,55.52,55.69,55.49,55.66,86300.0,32.7873,32.8877,32.7696,32.87,86300.0
2007-01-09 11:00:00,55.66,55.79,55.59,55.6,98500.0,32.87,32.9468,32.8287,32.8346,98500.0
2007-01-09 11:10:00,55.59,55.75,55.43,55.48,135500.0,32.8287,32.9232,32.7342,32.7637,135500.0
2007-01-09 11:20:00,55.48,55.55,55.18,55.24,122700.0,32.7637,32.8051,32.5866,32.622,122700.0
2007-01-09 11:30:00,55.25,55.33,55.13,55.3,86300.0,32.6279,32.6751,32.557,32.6574,86300.0
2007-01-09 11:40:00,55.31,55.34,55.06,55.08,91200.0,32.6633,32.681,32.5157,32.5275,91200.0
2007-01-09 11:50:00,55.08,55.18,55.01,55.1,66100.0,32.5275,32.5866,32.4862,32.5393,66100.0
2007-01-09 12:00:00,55.08,55.21,55.07,55.18,67000.0,32.5275,32.6043,32.5216,32.5866,67000.0
2007-01-09 12:10:00,55.18,55.33,55.02,55.31,79800.0,32.5866,32.6751,32.4921,32.6633,79800.0
2007-01-09 12:20:00,55.31,55.35,55.08,55.16,81400.0,32.6633,32.687,32.5275,32.5748,81400.0
2007-01-09 12:30:00,55.14,55.27,55.03,55.17,58600.0,32.5629,32.6397,32.498,32.5807,58600.0
2007-01-09 12:40:00,55.18,55.58,55.18,55.48,68500.0,32.5866,32.8228,32.5866,32.7637,68500.0
2007-01-09 12:50:00,55.47,55.69,55.41,55.67,76500.0,32.7578,32.8877,32.7224,32.8759,76500.0
2007-01-09 13:00:00,55.67,55.67,55.35,55.36,48200.0,32.8759,32.8759,32.687,32.6929,48200.0
2007-01-09 13:10:00,55.33,55.61,55.29,55.52,58700.0,32.6751,32.8405,32.6515,32.7873,58700.0
2007-01-09 13:20:00,55.5,55.57,55.49,55.51,111100.0,32.7755,32.8169,32.7696,32.7814,111100.0
2007-01-09 13:30:00,55.52,55.75,55.51,55.74,84100.0,32.7873,32.9232,32.7814,32.9173,84100.0
2007-01-09 13:40:00,55.75,56.0,55.66,55.82,97500.0,32.9232,33.0708,32.87,32.9645,97500.0
2007-01-09 13:50:00,55.82,55.93,55.73,55.83,42700.0,32.9645,33.0295,32.9114,32.9704,42700.0
2007-01-09 14:00:00,55.82,56.0,55.82,55.95,59700.0,32.9645,33.0708,32.9645,33.0413,59700.0
2007-01-09 14:10:00,55.95,55.95,55.79,55.82,55200.0,33.0413,33.0413,32.9468,32.9645,55200.0
2007-01-09 14:20:00,55.82,55.9,55.54,55.66,118200.0,32.9645,33.0118,32.7992,32.87,118200.0
2007-01-09 14:30:00,55.66,55.67,55.42,55.52,67500.0,32.87,32.8759,32.7283,32.7873,67500.0
2007-01-09 14:40:00,55.5,55.54,55.35,55.48,67600.0,32.7755,32.7992,32.687,32.7637,67600.0
2007-01-09 14:50:00,55.48,55.67,55.44,55.53,107200.0,32.7637,32.8759,32.7401,32.7933,107200.0
2007-01-09 15:00:00,55.52,55.61,55.39,55.56,44200.0,32.7873,32.8405,32.7106,32.811,44200.0
2007-01-09 15:10:00,55.56,55.64,55.51,55.54,66700.0,32.811,32.8582,32.7814,32.7992,66700.0
2007-01-09 15:20:00,55.54,55.61,55.44,55.56,104100.0,32.7992,32.8405,32.7401,32.811,104100.0
2007-01-09 15:30:00,55.57,55.65,55.56,55.56,75600.0,32.8169,32.8641,32.811,32.811,75600.0
2007-01-09 15:40:00,55.56,55.62,55.49,55.6,168900.0,32.811,32.8464,32.7696,32.8346,168900.0
2007-01-09 15:50:00,55.59,55.7,55.58,55.64,243500.0,32.8287,32.8936,32.8228,32.8582,243500.0
2007-01-10 09:30:00,55.54,55.64,55.31,55.38,71800.0,32.7992,32.8582,32.6633,32.7047,71800.0
2007-01-10 09:40:00,55.37,55.39,54.86,54.9,186400.0,32.6988,32.7106,32.3976,32.4212,186400.0
2007-01-10 09:50:00,54.9,55.06,54.75,54.99,109900.0,32.4212,32.5157,32.3326,32.4744,109900.0
2007-01-10 10:00:00,54.95,55.14,54.94,55.05,75700.0,32.4507,32.5629,32.4448,32.5098,75700.0
2007-01-10 10:10:00,55.05,55.25,54.85,55.08,86000.0,32.5098,32.6279,32.3917,32.5275,86000.0
2007-01-10 10:20:00,55.1,55.17,54.9,54.93,68000.0,32.5393,32.5807,32.4212,32.4389,68000.0
2007-01-10 10:30:00,54.95,55.09,54.86,55.04,139500.0,32.4507,32.5334,32.3976,32.5039,139500.0
2007-01-10 10:40:00,55.02,55.18,54.99,55.11,186500.0,32.4921,32.5866,32.4744,32.5452,186500.0
2007-01-10 10:50:00,55.13,55.17,55.0,55.01,86900.0,32.557,32.5807,32.4803,32.4862,86900.0
2007-01-10 11:00:00,55.01,55.17,54.94,55.03,90200.0,32.4862,32.5807,32.4448,32.498,90200.0
2007-01-10 11:10:00,55.02,55.07,54.95,55.06,74400.0,32.4921,32.5216,32.4507,32.5157,74400.0
2007-01-10 11:20:00,55.07,55.07,54.96,54.99,95000.0,32.5216,32.5216,32.4566,32.4744,95000.0
2007-01-10 11:30:00,54.98,54.99,54.8,54.88,60400.0,32.4685,32.4744,32.3622,32.4094,60400.0
2007-01-10 11:40:00,54.88,54.98,54.85,54.89,38100.0,32.4094,32.4685,32.3917,32.4153,38100.0
2007-01-10 11:50:00,54.88,54.94,54.88,54.9,99700.0,32.4094,32.4448,32.4094,32.4212,99700.0
2007-01-10 12:00:00,54.89,55.11,54.86,55.08,71900.0,32.4153,32.5452,32.3976,32.5275,71900.0
2007-01-10 12:10:00,55.1,55.32,55.08,55.32,102000.0,32.5393,32.6692,32.5275,32.6692,102000.0
2007-01-10 12:20:00,55.31,55.34,54.99,55.05,128500.0,32.6633,32.681,32.4744,32.5098,128500.0
2007-01-10 12:30:00,55.04,55.07,54.9,54.98,78600.0,32.5039,32.5216,32.4212,32.4685,78600.0
2007-01-10 12:40:00,55.0,55.13,54.96,55.13,89600.0,32.4803,32.557,32.4566,32.557,89600.0
2007-01-10 12:50:00,55.15,55.32,55.1,55.19,49300.0,32.5688,32.6692,32.5393,32.5925,49300.0
2007-01-10 13:00:00,55.2,55.46,55.18,55.44,60700.0,32.5984,32.7519,32.5866,32.7401,60700.0
2007-01-10 13:10:00,55.43,55.59,55.39,55.58,170300.0,32.7342,32.8287,32.7106,32.8228,170300.0
2007-01-10 13:20:00,55.57,55.79,55.51,55.78,113500.0,32.8169,32.9468,32.7814,32.9409,113500.0
2007-01-10 13:30:00,55.79,55.79,55.54,55.73,251500.0,32.9468,32.9468,32.7992,32.9114,251500.0
2007-01-10 13:40:00,55.74,55.91,55.64,55.9,101100.0,32.9173,33.0177,32.8582,33.0118,101100.0
2007-01-10 13:50:00,55.9,55.92,55.77,55.83,67700.0,33.0118,33.0236,32.935,32.9704,67700.0
2007-01-10 14:00:00,55.81,55.93,55.8,55.82,46100.0,32.9586,33.0295,32.9527,32.9645,46100.0
2007-01-10 14:10:00,55.84,55.9,55.8,55.9,62200.0,32.9763,33.0118,32.9527,33.0118,62200.0
2007-01-10 14:20:00,55.88,55.9,55.62,55.65,87900.0,32.9999,33.0118,32.8464,32.8641,87900.0
2007-01-10 14:30:00,55.66,55.72,55.61,55.64,100900.0,32.87,32.9055,32.8405,32.8582,100900.0
2007-01-10 14:40:00,55.65,55.98,55.62,55.9,75200.0,32.8641,33.059,32.8464,33.0118,75200.0
2007-01-10 14:50:00,55.9,56.01,55.76,55.8,90700.0,33.0118,33.0767,32.9291,32.9527,90700.0
2007-01-10 15:00:00,55.8,55.96,55.8,55.83,71700.0,32.9527,33.0472,32.9527,32.9704,71700.0
2007-01-10 15:10:00,55.83,55.88,55.72,55.75,50300.0,32.9704,32.9999,32.9055,32.9232,50300.0
2007-01-10 15:20:00,55.75,55.78,55.58,55.76,94400.0,32.9232,32.9409,32.8228,32.9291,94400.0
2007-01-10 15:30:00,55.75,55.86,55.73,55.83,72600.0,32.9232,32.9881,32.9114,32.9704,72600.0
2007-01-10 15:40:00,55.83,55.92,55.59,55.61,93800.0,32.9704,33.0236,32.8287,32.8405,93800.0
2007-01-10 15:50:00,55.6,55.74,55.6,55.73,121000.0,32.8346,32.9173,32.8346,32.9114,121000.0
2007-01-11 09:30:00,55.72,55.97,55.31,55.68,148700.0,32.9055,33.0531,32.6633,32.8818,148700.0
2007-01-11 09:40:00,55.67,55.96,55.48,55.8,183100.0,32.8759,33.0472,32.7637,32.9527,183100.0
2007-01-11 09:50:00,55.78,56.3,55.7,56.12,216300.0,32.9409,33.248,32.8936,33.1417,216300.0
2007-01-11 10:00:00,56.12,56.28,55.97,56.25,139100.0,33.1417,33.2362,33.0531,33.2184,139100.0
2007-01-11 10:10:00,56.24,56.44,56.15,56.3,121500.0,33.2125,33.3307,33.1594,33.248,121500.0
2007-01-11 10:20:00,56.3,56.4,56.22,56.22,69500.0,33.248,33.307,33.2007,33.2007,69500.0
2007-01-11 10:30:00,56.23,56.4,56.23,56.34,65000.0,33.2066,33.307,33.2066,33.2716,65000.0
2007-01-11 10:40:00,56.35,56.44,56.31,56.41,72700.0,33.2775,33.3307,33.2539,33.3129,72700.0
2007-01-11 10:50:00,56.41,56.5,56.18,56.41,103900.0,33.3129,33.3661,33.1771,33.3129,103900.0
2007-01-11 11:00:00,56.41,56.69,56.4,56.43,97800.0,33.3129,33.4783,33.307,33.3247,97800.0
2007-01-11 11:10:00,56.43,56.45,56.17,56.26,159900.0,33.3247,33.3366,33.1712,33.2244,159900.0
2007-01-11 11:20:00,56.26,56.26,55.78,55.87,172100.0,33.2244,33.2244,32.9409,32.994,172100.0
2007-01-11 11:30:00,55.87,55.94,55.66,55.92,109500.0,32.994,33.0354,32.87,33.0236,109500.0
2007-01-11 11:40:00,55.91,56.09,55.86,56.06,55300.0,33.0177,33.124,32.9881,33.1062,55300.0
2007-01-11 11:50:00,56.06,56.32,56.0,56.29,103500.0,33.1062,33.2598,33.0708,33.2421,103500.0
2007-01-11 12:00:00,56.27,56.35,56.19,56.31,45000.0,33.2303,33.2775,33.183,33.2539,45000.0
2007-01-11 12:10:00,56.32,56.47,56.29,56.3,70400.0,33.2598,33.3484,33.2421,33.248,70400.0
2007-01-11 12:20:00,56.3,56.37,56.1,56.19,42200.0,33.248,33.2893,33.1299,33.183,42200.0
2007-01-11 12:30:00,56.19,56.3,56.12,56.3,40500.0,33.183,33.248,33.1417,33.248,40500.0
2007-01-11 12:40:00,56.29,56.35,56.18,56.24,30900.0,33.2421,33.2775,33.1771,33.2125,30900.0
2007-01-11 12:50:00,56.23,56.4,56.16,56.4,24300.0,33.2066,33.307,33.1653,33.307,24300.0
2007-01-11 13:00:00,56.39,56.5,56.31,56.37,68100.0,33.3011,33.3661,33.2539,33.2893,68100.0
2007-01-11 13:10:00,56.38,56.39,56.25,56.26,53900.0,33.2952,33.3011,33.2184,33.2244,53900.0
2007-01-11 13:20:00,56.24,56.28,55.99,55.99,58000.0,33.2125,33.2362,33.0649,33.0649,58000.0
2007-01-11 13:30:00,55.99,56.2,55.99,56.13,28100.0,33.0649,33.1889,33.0649,33.1476,28100.0
2007-01-11 13:40:00,56.12,56.16,56.02,56.02,57900.0,33.1417,33.1653,33.0826,33.0826,57900.0
2007-01-11 13:50:00,56.05,56.09,56.0,56.01,29400.0,33.1003,33.124,33.0708,33.0767,29400.0
2007-01-11 14:00:00,56.01,56.03,55.78,55.82,58300.0,33.0767,33.0885,32.9409,32.9645,58300.0
2007-01-11 14:10:00,55.82,55.96,55.76,55.96,51800.0,32.9645,33.0472,32.9291,33.0472,51800.0
2007-01-11 14:20:00,55.97,55.99,55.86,55.98,60000.0,33.0531,33.0649,32.9881,33.059,60000.0
2007-01-11 14:30:00,55.98,56.2,55.98,56.16,62600.0,33.059,33.1889,33.059,33.1653,62600.0
2007-01-11 14:40:00,56.15,56.26,56.1,56.23,44000.0,33.1594,33.2244,33.1299,33.2066,44000.0
2007-01-11 14:50:00,56.25,56.3,56.08,56.16,45500.0,33.2184,33.248,33.1181,33.1653,45500.0
2007-01-11 15:00:00,56.16,56.28,56.15,56.17,44100.0,33.1653,33.2362,33.1594,33.1712,44100.0
2007-01-11 15:10:00,56.16,56.24,56.05,56.05,32100.0,33.1653,33.2125,33.1003,33.1003,32100.0
2007-01-11 15:20:00,56.04,56.09,55.91,56.03,74500.0,33.0944,33.124,33.0177,33.0885,74500.0
2007-01-11 15:30:00,56.03,56.14,55.97,56.02,63600.0,33.0885,33.1535,33.0531,33.0826,63600.0
2007-01-11 15:40:00,56.01,56.07,55.84,55.88,74200.0,33.0767,33.1122,32.9763,32.9999,74200.0
2007-01-11 15:50:00,55.9,56.06,55.86,55.99,99800.0,33.0118,33.1062,32.9881,33.0649,99800.0
2007-01-12 09:30:00,56.07,56.52,55.82,56.27,69700.0,33.1122,33.3779,32.9645,33.2303,69700.0
2007-01-12 09:40:00,56.26,56.6,56.12,56.6,164900.0,33.2244,33.4251,33.1417,33.4251,164900.0
2007-01-12 09:50:00,56.61,56.95,56.57,56.88,170600.0,33.431,33.6318,33.4074,33.5905,170600.0
2007-01-12 10:00:00,56.9,56.92,56.62,56.7,130500.0,33.6023,33.6141,33.437,33.4842,130500.0
2007-01-12 10:10:00,56.71,56.78,56.55,56.7,122300.0,33.4901,33.5314,33.3956,33.4842,122300.0
2007-01-12 10:20:00,56.7,56.77,56.35,56.35,85700.0,33.4842,33.5255,33.2775,33.2775,85700.0
2007-01-12 10:30:00,56.33,56.39,56.24,56.26,138400.0,33.2657,33.3011,33.2125,33.2244,138400.0
2007-01-12 10:40:00,56.26,56.29,56.1,56.13,105200.0,33.2244,33.2421,33.1299,33.1476,105200.0
2007-01-12 10:50:00,56.13,56.34,56.02,56.34,75700.0,33.1476,33.2716,33.0826,33.2716,75700.0
2007-01-12 11:00:00,56.36,56.39,56.1,56.3,104700.0,33.2834,33.3011,33.1299,33.248,104700.0
2007-01-12 11:10:00,56.3,56.3,56.21,56.22,31500.0,33.248,33.248,33.1948,33.2007,31500.0
2007-01-12 11:20:00,56.22,56.42,56.1,56.37,37700.0,33.2007,33.3188,33.1299,33.2893,37700.0
2007-01-12 11:30:00,56.39,56.67,56.26,56.59,52700.0,33.3011,33.4665,33.2244,33.4192,52700.0
2007-01-12 11:40:00,56.59,56.61,56.3,56.39,52900.0,33.4192,33.431,33.248,33.3011,52900.0
2007-01-12 11:50:00,56.4,56.58,56.32,56.41,45500.0,33.307,33.4133,33.2598,33.3129,45500.0
2007-01-12 12:00:00,56.43,56.45,56.28,56.34,34600.0,33.3247,33.3366,33.2362,33.2716,34600.0
2007-01-12 12:10:00,56.35,56.41,56.32,56.38,39400.0,33.2775,33.3129,33.2598,33.2952,39400.0
2007-01-12 12:20:00,56.37,56.48,56.33,56.46,51700.0,33.2893,33.3543,33.2657,33.3425,51700.0
2007-01-12 12:30:00,56.46,56.64,56.43,56.61,27800.0,33.3425,33.4488,33.3247,33.431,27800.0
2007-01-12 12:40:00,56.63,56.75,56.62,56.75,43800.0,33.4429,33.5137,33.437,33.5137,43800.0
2007-01-12 12:50:00,56.72,56.74,56.65,56.67,54300.0,33.496,33.5078,33.4547,33.4665,54300.0
2007-01-12 13:00:00,56.66,56.7,56.6,56.66,54700.0,33.4606,33.4842,33.4251,33.4606,54700.0
2007-01-12 13:10:00,56.66,56.78,56.6,56.67,78200.0,33.4606,33.5314,33.4251,33.4665,78200.0
2007-01-12 13:20:00,56.67,56.7,56.44,56.47,47000.0,33.4665,33.4842,33.3307,33.3484,47000.0
2007-01-12 13:30:00,56.49,56.58,56.44,56.44,25100.0,33.3602,33.4133,33.3307,33.3307,25100.0
2007-01-12 13:40:00,56.44,56.56,56.41,56.53,29500.0,33.3307,33.4015,33.3129,33.3838,29500.0
2007-01-12 13:50:00,56.53,56.57,56.43,56.46,22200.0,33.3838,33.4074,33.3247,33.3425,22200.0
2007-01-12 14:00:00,56.46,56.47,56.34,56.38,27500.0,33.3425,33.3484,33.2716,33.2952,27500.0
2007-01-12 14:10:00,56.39,56.48,56.27,56.32,46000.0,33.3011,33.3543,33.2303,33.2598,46000.0
2007-01-12 14:20:00,56.33,56.38,56.27,56.33,62800.0,33.2657,33.2952,33.2303,33.2657,62800.0
2007-01-12 14:30:00,56.34,56.48,56.29,56.47,106800.0,33.2716,33.3543,33.2421,33.3484,106800.0
2007-01-12 14:40:00,56.47,56.48,56.38,56.43,25600.0,33.3484,33.3543,33.2952,33.3247,25600.0
2007-01-12 14:50:00,56.44,56.47,56.34,56.43,40000.0,33.3307,33.3484,33.2716,33.3247,40000.0
2007-01-12 15:00:00,56.42,56.55,56.41,56.52,59300.0,33.3188,33.3956,33.3129,33.3779,59300.0
2007-01-12 15:10:00,56.51,56.56,56.38,56.4,45300.0,33.372,33.4015,33.2952,33.307,45300.0
2007-01-12 15:20:00,56.42,56.55,56.41,56.55,62800.0,33.3188,33.3956,33.3129,33.3956,62800.0
2007-01-12 15:30:00,56.53,56.58,56.49,56.49,56900.0,33.3838,33.4133,33.3602,33.3602,56900.0
2007-01-12 15:40:00,56.49,56.49,56.39,56.44,77800.0,33.3602,33.3602,33.3011,33.3307,77800.0
2007-01-12 15:50:00,56.44,56.46,56.3,56.36,147000.0,33.3307,33.3425,33.248,33.2834,147000.0
2007-01-16 09:30:00,56.4,56.4,56.1,56.1,135100.0,33.307,33.307,33.1299,33.1299,135100.0
2007-01-16 09:40:00,56.13,56.44,56.11,56.19,103600.0,33.1476,33.3307,33.1358,33.183,103600.0
2007-01-16 09:50:00,56.19,56.2,55.86,55.86,87100.0,33.183,33.1889,32.9881,32.9881,87100.0
2007-01-16 10:00:00,55.86,55.91,55.63,55.74,100200.0,32.9881,33.0177,32.8523,32.9173,100200.0
2007-01-16 10:10:00,55.73,55.99,55.62,55.72,94400.0,32.9114,33.0649,32.8464,32.9055,94400.0
2007-01-16 10:20:00,55.74,56.09,55.74,56.01,95800.0,32.9173,33.124,32.9173,33.0767,95800.0
2007-01-16 10:30:00,56.01,56.08,55.91,55.93,108300.0,33.0767,33.1181,33.0177,33.0295,108300.0
2007-01-16 10:40:00,55.93,55.97,55.78,55.87,115800.0,33.0295,33.0531,32.9409,32.994,115800.0
2007-01-16 10:50:00,55.86,55.97,55.85,55.92,105900.0,32.9881,33.0531,32.9822,33.0236,105900.0
2007-01-16 11:00:00,55.91,56.09,55.9,56.07,93000.0,33.0177,33.124,33.0118,33.1122,93000.0
2007-01-16 11:10:00,56.07,56.14,55.96,56.02,53300.0,33.1122,33.1535,33.0472,33.0826,53300.0
2007-01-16 11:20:00,56.02,56.12,55.9,56.09,64800.0,33.0826,33.1417,33.0118,33.124,64800.0
2007-01-16 11:30:00,56.1,56.16,56.08,56.16,46300.0,33.1299,33.1653,33.1181,33.1653,46300.0
2007-01-16 11:40:00,56.16,56.39,56.16,56.22,84600.0,33.1653,33.3011,33.1653,33.2007,84600.0
2007-01-16 11:50:00,56.22,56.29,56.16,56.19,39600.0,33.2007,33.2421,33.1653,33.183,39600.0
2007-01-16 12:00:00,56.19,56.19,56.06,56.06,27500.0,33.183,33.183,33.1062,33.1062,27500.0
2007-01-16 12:10:00,56.05,56.06,55.82,55.83,66300.0,33.1003,33.1062,32.9645,32.9704,66300.0
2007-01-16 12:20:00,55.85,55.95,55.84,55.94,39000.0,32.9822,33.0413,32.9763,33.0354,39000.0
2007-01-16 12:30:00,55.95,56.13,55.94,55.94,44800.0,33.0413,33.1476,33.0354,33.0354,44800.0
2007-01-16 12:40:00,55.96,56.07,55.93,56.07,33100.0,33.0472,33.1122,33.0295,33.1122,33100.0
2007-01-16 12:50:00,56.05,56.11,55.95,56.09,24200.0,33.1003,33.1358,33.0413,33.124,24200.0
2007-01-16 13:00:00,56.08,56.17,56.04,56.15,31500.0,33.1181,33.1712,33.0944,33.1594,31500.0
2007-01-16 13:10:00,56.16,56.16,55.95,56.03,35700.0,33.1653,33.1653,33.0413,33.0885,35700.0
2007-01-16 13:20:00,56.04,56.06,55.99,56.04,24800.0,33.0944,33.1062,33.0649,33.0944,24800.0
2007-01-16 13:30:00,56.06,56.06,56.0,56.0,16800.0,33.1062,33.1062,33.0708,33.0708,16800.0
2007-01-16 13:40:00,56.0,56.01,55.9,55.9,35900.0,33.0708,33.0767,33.0118,33.0118,35900.0
2007-01-16 13:50:00,55.89,56.05,55.84,56.03,45200.0,33.0059,33.1003,32.9763,33.0885,45200.0
2007-01-16 14:00:00,56.03,56.11,55.98,56.0,58600.0,33.0885,33.1358,33.059,33.0708,58600.0
2007-01-16 14:10:00,56.0,56.1,55.99,56.07,78400.0,33.0708,33.1299,33.0649,33.1122,78400.0
2007-01-16 14:20:00,56.06,56.11,55.96,56.03,23800.0,33.1062,33.1358,33.0472,33.0885,23800.0
2007-01-16 14:30:00,56.04,56.19,56.04,56.16,34200.0,33.0944,33.183,33.0944,33.1653,34200.0
2007-01-16 14:40:00,56.16,56.16,55.96,55.97,45700.0,33.1653,33.1653,33.0472,33.0531,45700.0
2007-01-16 14:50:00,55.99,56.0,55.9,55.94,38600.0,33.0649,33.0708,33.0118,33.0354,38600.0
2007-01-16 15:00:00,55.94,55.95,55.86,55.86,41200.0,33.0354,33.0413,32.9881,32.9881,41200.0
2007-01-16 15:10:00,55.86,55.91,55.78,55.83,55200.0,32.9881,33.0177,32.9409,32.9704,55200.0
2007-01-16 15:20:00,55.82,55.85,55.75,55.8,49200.0,32.9645,32.9822,32.9232,32.9527,49200.0
2007-01-16 15:30:00,55.81,55.93,55.73,55.86,66500.0,32.9586,33.0295,32.9114,32.9881,66500.0
2007-01-16 15:40:00,55.87,55.98,55.87,55.94,84700.0,32.994,33.059,32.994,33.0354,84700.0
2007-01-16 15:50:00,55.94,56.03,55.85,55.95,123900.0,33.0354,33.0885,32.9822,33.0413,123900.0
2007-01-17 09:30:00,55.84,56.23,55.83,56.08,92900.0,32.9763,33.2066,32.9704,33.1181,92900.0
2007-01-17 09:40:00,56.08,56.18,55.84,55.95,98200.0,33.1181,33.1771,32.9763,33.0413,98200.0
2007-01-17 09:50:00,55.96,56.43,55.92,56.3,85400.0,33.0472,33.3247,33.0236,33.248,85400.0
2007-01-17 10:00:00,56.25,56.44,56.12,56.32,98700.0,33.2184,33.3307,33.1417,33.2598,98700.0
2007-01-17 10:10:00,56.3,56.52,56.23,56.23,51200.0,33.248,33.3779,33.2066,33.2066,51200.0
2007-01-17 10:20:00,56.25,56.35,56.02,56.08,51200.0,33.2184,33.2775,33.0826,33.1181,51200.0
2007-01-17 10:30:00,56.08,56.1,55.9,56.02,89300.0,33.1181,33.1299,33.0118,33.0826,89300.0
2007-01-17 10:40:00,56.02,56.17,55.96,56.09,38100.0,33.0826,33.1712,33.0472,33.124,38100.0
2007-01-17 10:50:00,56.09,56.25,56.09,56.2,52800.0,33.124,33.2184,33.124,33.1889,52800.0
2007-01-17 11:00:00,56.22,56.55,56.22,56.48,104500.0,33.2007,33.3956,33.2007,33.3543,104500.0
2007-01-17 11:10:00,56.46,56.48,56.3,56.33,34900.0,33.3425,33.3543,33.248,33.2657,34900.0
2007-01-17 11:20:00,56.33,56.46,56.24,56.28,68600.0,33.2657,33.3425,33.2125,33.2362,68600.0
2007-01-17 11:30:00,56.31,56.51,56.26,56.41,70700.0,33.2539,33.372,33.2244,33.3129,70700.0
2007-01-17 11:40:00,56.41,56.47,56.39,56.42,33600.0,33.3129,33.3484,33.3011,33.3188,33600.0
2007-01-17 11:50:00,56.43,56.64,56.37,56.61,76000.0,33.3247,33.4488,33.2893,33.431,76000.0
2007-01-17 12:00:00,56.61,56.74,56.57,56.58,88200.0,33.431,33.5078,33.4074,33.4133,88200.0
2007-01-17 12:10:00,56.59,56.69,56.39,56.49,41000.0,33.4192,33.4783,33.3011,33.3602,41000.0
2007-01-17 12:20:00,56.49,56.64,56.44,56.62,33300.0,33.3602,33.4488,33.3307,33.437,33300.0
2007-01-17 12:30:00,56.63,56.64,56.53,56.58,34300.0,33.4429,33.4488,33.3838,33.4133,34300.0
2007-01-17 12:40:00,56.59,56.64,56.48,56.5,18900.0,33.4192,33.4488,33.3543,33.3661,18900.0
2007-01-17 12:50:00,56.49,56.52,56.46,56.49,19500.0,33.3602,33.3779,33.3425,33.3602,19500.0
2007-01-17 13:00:00,56.52,56.52,56.36,56.36,53600.0,33.3779,33.3779,33.2834,33.2834,53600.0
2007-01-17 13:10:00,56.37,56.45,56.31,56.41,22200.0,33.2893,33.3366,33.2539,33.3129,22200.0
2007-01-17 13:20:00,56.41,56.44,56.34,56.41,20500.0,33.3129,33.3307,33.2716,33.3129,20500.0
2007-01-17 13:30:00,56.4,56.44,56.28,56.3,43100.0,33.307,33.3307,33.2362,33.248,43100.0
2007-01-17 13:40:00,56.33,56.45,56.31,56.41,55300.0,33.2657,33.3366,33.2539,33.3129,55300.0
2007-01-17 13:50:00,56.41,56.42,56.2,56.21,52700.0,33.3129,33.3188,33.1889,33.1948,52700.0
2007-01-17 14:00:00,56.2,56.43,56.18,56.28,99100.0,33.1889,33.3247,33.1771,33.2362,99100.0
2007-01-17 14:10:00,56.26,56.29,56.05,56.17,60100.0,33.2244,33.2421,33.1003,33.1712,60100.0
2007-01-17 14:20:00,56.16,56.23,56.09,56.22,55900.0,33.1653,33.2066,33.124,33.2007,55900.0
2007-01-17 14:30:00,56.21,56.37,56.21,56.33,69800.0,33.1948,33.2893,33.1948,33.2657,69800.0
2007-01-17 14:40:00,56.34,56.34,56.22,56.24,32700.0,33.2716,33.2716,33.2007,33.2125,32700.0
2007-01-17 14:50:00,56.25,56.4,56.16,56.39,46700.0,33.2184,33.307,33.1653,33.3011,46700.0
2007-01-17 15:00:00,56.39,56.45,56.2,56.2,50700.0,33.3011,33.3366,33.1889,33.1889,50700.0
2007-01-17 15:10:00,56.2,56.33,56.17,56.33,30900.0,33.1889,33.2657,33.1712,33.2657,30900.0
2007-01-17 15:20:00,56.3,56.35,56.23,56.35,46100.0,33.248,33.2775,33.2066,33.2775,46100.0
2007-01-17 15:30:00,56.36,56.47,56.36,56.44,51100.0,33.2834,33.3484,33.2834,33.3307,51100.0
2007-01-17 15:40:00,56.46,56.46,56.19,56.26,96600.0,33.3425,33.3425,33.183,33.2244,96600.0
2007-01-17 15:50:00,56.26,56.4,56.25,56.36,101500.0,33.2244,33.307,33.2184,33.2834,101500.0
2007-01-18 09:30:00,56.49,57.27,56.4,57.12,126100.0,33.3602,33.8208,33.307,33.7322,126100.0
2007-01-18 09:40:00,57.15,57.28,57.05,57.19,388900.0,33.7499,33.8267,33.6909,33.7736,388900.0
2007-01-18 09:50:00,57.15,57.23,56.95,56.95,70000.0,33.7499,33.7972,33.6318,33.6318,70000.0
2007-01-18 10:00:00,56.84,56.89,56.54,56.6,100500.0,33.5669,33.5964,33.3897,33.4251,100500.0
2007-01-18 10:10:00,56.58,56.6,56.23,56.57,101600.0,33.4133,33.4251,33.2066,33.4074,101600.0
2007-01-18 10:20:00,56.56,56.78,56.42,56.5,101900.0,33.4015,33.5314,33.3188,33.3661,101900.0
2007-01-18 10:30:00,56.48,56.48,56.04,56.07,142800.0,33.3543,33.3543,33.0944,33.1122,142800.0
2007-01-18 10:40:00,56.07,56.21,55.88,56.14,78800.0,33.1122,33.1948,32.9999,33.1535,78800.0
2007-01-18 10:50:00,56.17,56.23,55.95,56.16,62200.0,33.1712,33.2066,33.0413,33.1653,62200.0
2007-01-18 11:00:00,56.18,56.47,56.15,56.33,60900.0,33.1771,33.3484,33.1594,33.2657,60900.0
2007-01-18 11:10:00,56.29,56.29,56.11,56.24,35000.0,33.2421,33.2421,33.1358,33.2125,35000.0
2007-01-18 11:20:00,56.24,56.27,56.06,56.13,39600.0,33.2125,33.2303,33.1062,33.1476,39600.0
2007-01-18 11:30:00,56.14,56.24,56.12,56.12,16100.0,33.1535,33.2125,33.1417,33.1417,16100.0
2007-01-18 11:40:00,56.1,56.24,56.06,56.18,31500.0,33.1299,33.2125,33.1062,33.1771,31500.0
2007-01-18 11:50:00,56.17,56.26,56.06,56.06,31800.0,33.1712,33.2244,33.1062,33.1062,31800.0
2007-01-18 12:00:00,56.08,56.4,56.08,56.26,38100.0,33.1181,33.307,33.1181,33.2244,38100.0
2007-01-18 12:10:00,56.27,56.27,56.12,56.13,17300.0,33.2303,33.2303,33.1417,33.1476,17300.0
2007-01-18 12:20:00,56.14,56.15,55.99,56.15,43500.0,33.1535,33.1594,33.0649,33.1594,43500.0
2007-01-18 12:30:00,56.15,56.17,55.87,55.88,46500.0,33.1594,33.1712,32.994,32.9999,46500.0
2007-01-18 12:40:00,55.88,56.08,55.85,56.05,23900.0,32.9999,33.1181,32.9822,33.1003,23900.0
2007-01-18 12:50:00,56.04,56.04,55.78,55.81,71100.0,33.0944,33.0944,32.9409,32.9586,71100.0
2007-01-18 13:00:00,55.81,55.83,55.65,55.68,136400.0,32.9586,32.9704,32.8641,32.8818,136400.0
2007-01-18 13:10:00,55.69,55.73,55.49,55.49,58400.0,32.8877,32.9114,32.7696,32.7696,58400.0
2007-01-18 13:20:00,55.48,55.56,55.45,55.48,57400.0,32.7637,32.811,32.746,32.7637,57400.0
2007-01-18 13:30:00,55.47,55.53,55.44,55.5,41700.0,32.7578,32.7933,32.7401,32.7755,41700.0
2007-01-18 13:40:00,55.5,55.51,55.37,55.43,42000.0,32.7755,32.7814,32.6988,32.7342,42000.0
2007-01-18 13:50:00,55.43,55.46,55.33,55.36,36200.0,32.7342,32.7519,32.6751,32.6929,36200.0
2007-01-18 14:00:00,55.36,55.38,55.22,55.23,68100.0,32.6929,32.7047,32.6102,32.6161,68100.0
2007-01-18 14:10:00,55.26,55.37,55.12,55.3,77600.0,32.6338,32.6988,32.5511,32.6574,77600.0
2007-01-18 14:20:00,55.29,55.34,55.18,55.18,41600.0,32.6515,32.681,32.5866,32.5866,41600.0
2007-01-18 14:30:00,55.18,55.25,55.06,55.09,56200.0,32.5866,32.6279,32.5157,32.5334,56200.0
2007-01-18 14:40:00,55.09,55.19,55.08,55.08,38400.0,32.5334,32.5925,32.5275,32.5275,38400.0
2007-01-18 14:50:00,55.08,55.19,55.02,55.19,84900.0,32.5275,32.5925,32.4921,32.5925,84900.0
2007-01-18 15:00:00,55.18,55.27,55.15,55.22,50200.0,32.5866,32.6397,32.5688,32.6102,50200.0
2007-01-18 15:10:00,55.21,55.32,55.16,55.18,47200.0,32.6043,32.6692,32.5748,32.5866,47200.0
2007-01-18 15:20:00,55.2,55.37,55.19,55.33,49400.0,32.5984,32.6988,32.5925,32.6751,49400.0
2007-01-18 15:30:00,55.33,55.38,55.27,55.32,49300.0,32.6751,32.7047,32.6397,32.6692,49300.0
2007-01-18 15:40:00,55.33,55.42,55.31,55.42,71300.0,32.6751,32.7283,32.6633,32.7283,71300.0
2007-01-18 15:50:00,55.42,55.45,55.27,55.27,92900.0,32.7283,32.746,32.6397,32.6397,92900.0
2007-01-19 09:30:00,55.85,55.98,55.61,55.93,192200.0,32.9822,33.059,32.8405,33.0295,192200.0
2007-01-19 09:40:00,55.93,55.96,55.77,55.89,78200.0,33.0295,33.0472,32.935,33.0059,78200.0
2007-01-19 09:50:00,55.88,56.0,55.71,55.99,64600.0,32.9999,33.0708,32.8996,33.0649,64600.0
2007-01-19 10:00:00,56.0,56.1,55.75,55.97,116500.0,33.0708,33.1299,32.9232,33.0531,116500.0
2007-01-19 10:10:00,55.97,56.11,55.96,56.01,85700.0,33.0531,33.1358,33.0472,33.0767,85700.0
2007-01-19 10:20:00,56.0,56.26,56.0,56.21,68200.0,33.0708,33.2244,33.0708,33.1948,68200.0
2007-01-19 10:30:00,56.19,56.52,56.16,56.5,91800.0,33.183,33.3779,33.1653,33.3661,91800.0
2007-01-19 10:40:00,56.49,56.75,56.46,56.56,140300.0,33.3602,33.5137,33.3425,33.4015,140300.0
2007-01-19 10:50:00,56.57,56.8,56.55,56.63,134200.0,33.4074,33.5433,33.3956,33.4429,134200.0
2007-01-19 11:00:00,56.62,56.69,56.59,56.6,46200.0,33.437,33.4783,33.4192,33.4251,46200.0
2007-01-19 11:10:00,56.62,56.85,56.61,56.85,61700.0,33.437,33.5728,33.431,33.5728,61700.0
2007-01-19 11:20:00,56.84,56.9,56.72,56.86,73500.0,33.5669,33.6023,33.496,33.5787,73500.0
2007-01-19 11:30:00,56.86,57.0,56.82,56.86,99000.0,33.5787,33.6614,33.5551,33.5787,99000.0
2007-01-19 11:40:00,56.86,56.88,56.67,56.81,48500.0,33.5787,33.5905,33.4665,33.5492,48500.0
2007-01-19 11:50:00,56.81,56.9,56.77,56.84,29200.0,33.5492,33.6023,33.5255,33.5669,29200.0
2007-01-19 12:00:00,56.85,56.99,56.82,56.83,85900.0,33.5728,33.6555,33.5551,33.561,85900.0
2007-01-19 12:10:00,56.84,56.95,56.79,56.95,82200.0,33.5669,33.6318,33.5373,33.6318,82200.0
2007-01-19 12:20:00,56.95,56.97,56.91,56.92,16300.0,33.6318,33.6436,33.6082,33.6141,16300.0
2007-01-19 12:30:00,56.93,56.96,56.91,56.96,34000.0,33.62,33.6377,33.6082,33.6377,34000.0
2007-01-19 12:40:00,56.97,57.24,56.96,57.22,109100.0,33.6436,33.8031,33.6377,33.7913,109100.0
2007-01-19 12:50:00,57.24,57.29,57.16,57.17,62300.0,33.8031,33.8326,33.7559,33.7618,62300.0
2007-01-19 13:00:00,57.19,57.28,57.11,57.12,43400.0,33.7736,33.8267,33.7263,33.7322,43400.0
2007-01-19 13:10:00,57.12,57.25,57.04,57.1,34600.0,33.7322,33.809,33.685,33.7204,34600.0
2007-01-19 13:20:00,57.09,57.13,57.02,57.02,21600.0,33.7145,33.7381,33.6732,33.6732,21600.0
2007-01-19 13:30:00,57.02,57.06,56.84,56.97,40400.0,33.6732,33.6968,33.5669,33.6436,40400.0
2007-01-19 13:40:00,56.97,57.0,56.84,56.91,46800.0,33.6436,33.6614,33.5669,33.6082,46800.0
2007-01-19 13:50:00,56.9,57.04,56.84,57.0,38400.0,33.6023,33.685,33.5669,33.6614,38400.0
2007-01-19 14:00:00,56.99,57.01,56.9,56.92,22100.0,33.6555,33.6673,33.6023,33.6141,22100.0
2007-01-19 14:10:00,56.93,57.09,56.92,57.04,46300.0,33.62,33.7145,33.6141,33.685,46300.0
2007-01-19 14:20:00,57.01,57.06,56.93,57.0,61600.0,33.6673,33.6968,33.62,33.6614,61600.0
2007-01-19 14:30:00,57.0,57.02,56.95,56.99,32200.0,33.6614,33.6732,33.6318,33.6555,32200.0
2007-01-19 14:40:00,56.98,57.07,56.96,57.07,35800.0,33.6496,33.7027,33.6377,33.7027,35800.0
2007-01-19 14:50:00,57.05,57.14,56.94,57.12,83300.0,33.6909,33.744,33.6259,33.7322,83300.0
2007-01-19 15:00:00,57.11,57.18,57.1,57.15,57300.0,33.7263,33.7677,33.7204,33.7499,57300.0
2007-01-19 15:10:00,57.14,57.2,57.04,57.2,106200.0,33.744,33.7795,33.685,33.7795,106200.0
2007-01-19 15:20:00,57.2,57.38,57.18,57.31,110300.0,33.7795,33.8858,33.7677,33.8444,110300.0
2007-01-19 15:30:00,57.3,57.31,57.09,57.18,92800.0,33.8385,33.8444,33.7145,33.7677,92800.0
2007-01-19 15:40:00,57.16,57.27,57.14,57.24,146200.0,33.7559,33.8208,33.744,33.8031,146200.0
2007-01-19 15:50:00,57.25,57.3,57.17,57.2,163500.0,33.809,33.8385,33.7618,33.7795,163500.0
2007-01-22 09:30:00,57.2,57.88,56.92,57.27,171200.0,33.7795,34.181,33.6141,33.8208,171200.0
2007-01-22 09:40:00,57.24,57.3,57.01,57.25,131100.0,33.8031,33.8385,33.6673,33.809,131100.0
2007-01-22 09:50:00,57.25,57.43,57.08,57.28,110000.0,33.809,33.9153,33.7086,33.8267,110000.0
2007-01-22 10:00:00,57.28,57.28,56.98,56.98,66000.0,33.8267,33.8267,33.6496,33.6496,66000.0
2007-01-22 10:10:00,56.97,56.99,56.64,56.76,102500.0,33.6436,33.6555,33.4488,33.5196,102500.0
2007-01-22 10:20:00,56.78,57.34,56.75,57.31,95100.0,33.5314,33.8621,33.5137,33.8444,95100.0
2007-01-22 10:30:00,57.33,57.61,57.2,57.41,141900.0,33.8562,34.0216,33.7795,33.9035,141900.0
2007-01-22 10:40:00,57.41,57.57,57.12,57.17,94300.0,33.9035,33.998,33.7322,33.7618,94300.0
2007-01-22 10:50:00,57.17,57.2,56.93,56.98,72700.0,33.7618,33.7795,33.62,33.6496,72700.0
2007-01-22 11:00:00,56.98,57.06,56.79,56.92,63900.0,33.6496,33.6968,33.5373,33.6141,63900.0
2007-01-22 11:10:00,56.93,57.07,56.92,57.04,40500.0,33.62,33.7027,33.6141,33.685,40500.0
2007-01-22 11:20:00,57.04,57.09,57.01,57.08,41500.0,33.685,33.7145,33.6673,33.7086,41500.0
2007-01-22 11:30:00,57.07,57.18,56.98,57.13,46400.0,33.7027,33.7677,33.6496,33.7381,46400.0
2007-01-22 11:40:00,57.14,57.27,57.08,57.15,64700.0,33.744,33.8208,33.7086,33.7499,64700.0
2007-01-22 11:50:00,57.15,57.25,57.12,57.16,47500.0,33.7499,33.809,33.7322,33.7559,47500.0
2007-01-22 12:00:00,57.16,57.19,57.13,57.19,29900.0,33.7559,33.7736,33.7381,33.7736,29900.0
2007-01-22 12:10:00,57.19,57.22,57.13,57.21,53800.0,33.7736,33.7913,33.7381,33.7854,53800.0
2007-01-22 12:20:00,57.19,57.19,57.13,57.13,39600.0,33.7736,33.7736,33.7381,33.7381,39600.0
2007-01-22 12:30:00,57.13,57.24,57.01,57.02,59000.0,33.7381,33.8031,33.6673,33.6732,59000.0
2007-01-22 12:40:00,57.02,57.08,56.93,57.02,50500.0,33.6732,33.7086,33.62,33.6732,50500.0
2007-01-22 12:50:00,57.03,57.03,56.89,56.89,28000.0,33.6791,33.6791,33.5964,33.5964,28000.0
2007-01-22 13:00:00,56.89,56.9,56.8,56.8,42300.0,33.5964,33.6023,33.5433,33.5433,42300.0
2007-01-22 13:10:00,56.8,57.0,56.8,56.98,69100.0,33.5433,33.6614,33.5433,33.6496,69100.0
2007-01-22 13:20:00,56.98,57.04,56.89,56.96,54400.0,33.6496,33.685,33.5964,33.6377,54400.0
2007-01-22 13:30:00,56.92,56.92,56.82,56.84,22100.0,33.6141,33.6141,33.5551,33.5669,22100.0
2007-01-22 13:40:00,56.84,56.86,56.74,56.74,41900.0,33.5669,33.5787,33.5078,33.5078,41900.0
2007-01-22 13:50:00,56.74,56.85,56.67,56.82,39800.0,33.5078,33.5728,33.4665,33.5551,39800.0
2007-01-22 14:00:00,56.82,56.99,56.82,56.98,31500.0,33.5551,33.6555,33.5551,33.6496,31500.0
2007-01-22 14:10:00,56.96,57.09,56.96,57.02,30000.0,33.6377,33.7145,33.6377,33.6732,30000.0
2007-01-22 14:20:00,57.04,57.17,57.01,57.16,30800.0,33.685,33.7618,33.6673,33.7559,30800.0
2007-01-22 14:30:00,57.16,57.16,57.05,57.13,43300.0,33.7559,33.7559,33.6909,33.7381,43300.0
2007-01-22 14:40:00,57.13,57.26,57.13,57.18,46300.0,33.7381,33.8149,33.7381,33.7677,46300.0
2007-01-22 14:50:00,57.2,57.21,57.1,57.1,47800.0,33.7795,33.7854,33.7204,33.7204,47800.0
2007-01-22 15:00:00,57.12,57.24,57.05,57.24,34900.0,33.7322,33.8031,33.6909,33.8031,34900.0
2007-01-22 15:10:00,57.23,57.26,57.02,57.02,50800.0,33.7972,33.8149,33.6732,33.6732,50800.0
2007-01-22 15:20:00,57.02,57.06,56.89,56.89,70200.0,33.6732,33.6968,33.5964,33.5964,70200.0
2007-01-22 15:30:00,56.88,57.07,56.86,56.97,80900.0,33.5905,33.7027,33.5787,33.6436,80900.0
2007-01-22 15:40:00,56.96,57.0,56.93,56.97,68600.0,33.6377,33.6614,33.62,33.6436,68600.0
2007-01-22 15:50:00,56.96,57.0,56.86,56.96,69100.0,33.6377,33.6614,33.5787,33.6377,69100.0
2007-01-23 09:30:00,57.08,57.7,56.99,57.41,86300.0,33.7086,34.0747,33.6555,33.9035,86300.0
2007-01-23 09:40:00,57.38,57.72,57.28,57.55,96200.0,33.8858,34.0866,33.8267,33.9862,96200.0
2007-01-23 09:50:00,57.56,57.99,57.52,57.84,86700.0,33.9921,34.246,33.9684,34.1574,86700.0
2007-01-23 10:00:00,57.79,57.85,57.66,57.8,60900.0,34.1279,34.1633,34.0511,34.1338,60900.0
2007-01-23 10:10:00,57.81,57.99,57.74,57.87,78300.0,34.1397,34.246,34.0984,34.1751,78300.0
2007-01-23 10:20:00,57.88,57.91,57.62,57.67,55600.0,34.181,34.1988,34.0275,34.057,55600.0
2007-01-23 10:30:00,57.67,57.98,57.63,57.95,72200.0,34.057,34.2401,34.0334,34.2224,72200.0
2007-01-23 10:40:00,57.95,58.12,57.93,58.1,98100.0,34.2224,34.3228,34.2106,34.311,98100.0
2007-01-23 10:50:00,58.1,58.15,57.98,58.11,94900.0,34.311,34.3405,34.2401,34.3169,94900.0
2007-01-23 11:00:00,58.1,58.36,58.07,58.35,116400.0,34.311,34.4645,34.2933,34.4586,116400.0
2007-01-23 11:10:00,58.36,58.47,58.18,58.21,62500.0,34.4645,34.5295,34.3582,34.3759,62500.0
2007-01-23 11:20:00,58.21,58.37,58.08,58.3,86600.0,34.3759,34.4704,34.2992,34.4291,86600.0
2007-01-23 11:30:00,58.31,58.38,58.04,58.07,55700.0,34.435,34.4763,34.2755,34.2933,55700.0
2007-01-23 11:40:00,58.07,58.11,57.98,58.07,65500.0,34.2933,34.3169,34.2401,34.2933,65500.0
2007-01-23 11:50:00,58.08,58.38,57.92,58.13,84900.0,34.2992,34.4763,34.2047,34.3287,84900.0
2007-01-23 12:00:00,58.13,58.21,58.05,58.1,34600.0,34.3287,34.3759,34.2814,34.311,34600.0
2007-01-23 12:10:00,58.1,58.29,58.08,58.27,40300.0,34.311,34.4232,34.2992,34.4114,40300.0
2007-01-23 12:20:00,58.26,58.45,58.23,58.41,77600.0,34.4055,34.5177,34.3877,34.494,77600.0
2007-01-23 12:30:00,58.42,58.49,58.32,58.34,50000.0,34.4999,34.5413,34.4409,34.4527,50000.0
2007-01-23 12:40:00,58.34,58.62,58.3,58.62,109200.0,34.4527,34.6181,34.4291,34.6181,109200.0
2007-01-23 12:50:00,58.62,58.77,58.44,58.52,75200.0,34.6181,34.7066,34.5118,34.559,75200.0
2007-01-23 13:00:00,58.5,58.53,58.47,58.47,29700.0,34.5472,34.5649,34.5295,34.5295,29700.0
2007-01-23 13:10:00,58.47,58.54,58.46,58.49,32300.0,34.5295,34.5708,34.5236,34.5413,32300.0
2007-01-23 13:20:00,58.51,58.69,58.49,58.66,63400.0,34.5531,34.6594,34.5413,34.6417,63400.0
2007-01-23 13:30:00,58.65,58.68,58.6,58.62,78800.0,34.6358,34.6535,34.6062,34.6181,78800.0
2007-01-23 13:40:00,58.61,58.62,58.23,58.34,107200.0,34.6121,34.6181,34.3877,34.4527,107200.0
2007-01-23 13:50:00,58.33,58.57,58.29,58.53,36700.0,34.4468,34.5885,34.4232,34.5649,36700.0
2007-01-23 14:00:00,58.55,58.64,58.47,58.57,51100.0,34.5767,34.6299,34.5295,34.5885,51100.0
2007-01-23 14:10:00,58.57,58.64,58.29,58.44,62800.0,34.5885,34.6299,34.4232,34.5118,62800.0
2007-01-23 14:20:00,58.44,58.55,58.43,58.48,61800.0,34.5118,34.5767,34.5058,34.5354,61800.0
2007-01-23 14:30:00,58.48,58.59,58.33,58.54,91600.0,34.5354,34.6003,34.4468,34.5708,91600.0
2007-01-23 14:40:00,58.52,58.55,58.29,58.53,92200.0,34.559,34.5767,34.4232,34.5649,92200.0
2007-01-23 14:50:00,58.53,58.7,58.5,58.61,70300.0,34.5649,34.6653,34.5472,34.6121,70300.0
2007-01-23 15:00:00,58.6,58.68,58.55,58.57,56700.0,34.6062,34.6535,34.5767,34.5885,56700.0
2007-01-23 15:10:00,58.57,58.67,58.5,58.66,43800.0,34.5885,34.6476,34.5472,34.6417,43800.0
2007-01-23 15:20:00,58.67,58.78,58.58,58.75,74000.0,34.6476,34.7125,34.5944,34.6948,74000.0
2007-01-23 15:30:00,58.75,58.83,58.65,58.79,76300.0,34.6948,34.7421,34.6358,34.7184,76300.0
2007-01-23 15:40:00,58.8,58.95,58.71,58.86,147300.0,34.7244,34.8129,34.6712,34.7598,147300.0
2007-01-23 15:50:00,58.86,59.13,58.73,59.08,292300.0,34.7598,34.9192,34.683,34.8897,292300.0
2007-01-24 09:30:00,58.75,59.5,58.5,59.34,309400.0,34.6948,35.1377,34.5472,35.0433,309400.0
2007-01-24 09:40:00,59.34,59.75,59.22,59.75,216000.0,35.0433,35.2854,34.9724,35.2854,216000.0
2007-01-24 09:50:00,59.74,59.88,59.05,59.39,196700.0,35.2795,35.3621,34.872,35.0728,196700.0
2007-01-24 10:00:00,59.34,59.43,58.67,58.87,181400.0,35.0433,35.0964,34.6476,34.7657,181400.0
2007-01-24 10:10:00,58.85,59.08,58.6,58.82,160500.0,34.7539,34.8897,34.6062,34.7362,160500.0
2007-01-24 10:20:00,58.83,59.2,58.79,59.08,141000.0,34.7421,34.9606,34.7184,34.8897,141000.0
2007-01-24 10:30:00,59.05,59.16,58.86,59.02,163300.0,34.872,34.937,34.7598,34.8543,163300.0
2007-01-24 10:40:00,59.01,59.08,58.65,58.65,74000.0,34.8484,34.8897,34.6358,34.6358,74000.0
2007-01-24 10:50:00,58.65,58.8,58.6,58.8,52300.0,34.6358,34.7244,34.6062,34.7244,52300.0
2007-01-24 11:00:00,58.83,59.12,58.79,59.05,88500.0,34.7421,34.9133,34.7184,34.872,88500.0
2007-01-24 11:10:00,59.02,59.05,58.9,59.0,32800.0,34.8543,34.872,34.7834,34.8425,32800.0
2007-01-24 11:20:00,59.0,59.16,58.92,59.03,89400.0,34.8425,34.937,34.7952,34.8602,89400.0
2007-01-24 11:30:00,59.03,59.12,58.73,58.79,79900.0,34.8602,34.9133,34.683,34.7184,79900.0
2007-01-24 11:40:00,58.79,58.82,58.36,58.4,133300.0,34.7184,34.7362,34.4645,34.4881,133300.0
2007-01-24 11:50:00,58.41,58.48,58.23,58.43,88300.0,34.494,34.5354,34.3877,34.5058,88300.0
2007-01-24 12:00:00,58.46,58.51,58.38,58.44,53200.0,34.5236,34.5531,34.4763,34.5118,53200.0
2007-01-24 12:10:00,58.44,58.61,58.33,58.53,56300.0,34.5118,34.6121,34.4468,34.5649,56300.0
2007-01-24 12:20:00,58.52,58.56,58.38,58.42,38300.0,34.559,34.5826,34.4763,34.4999,38300.0
2007-01-24 12:30:00,58.43,58.57,58.4,58.57,41500.0,34.5058,34.5885,34.4881,34.5885,41500.0
2007-01-24 12:40:00,58.55,58.75,58.53,58.74,51200.0,34.5767,34.6948,34.5649,34.6889,51200.0
2007-01-24 12:50:00,58.74,58.75,58.6,58.62,46300.0,34.6889,34.6948,34.6062,34.6181,46300.0
2007-01-24 13:00:00,58.62,58.65,58.55,58.57,30600.0,34.6181,34.6358,34.5767,34.5885,30600.0
2007-01-24 13:10:00,58.56,58.6,58.45,58.6,30400.0,34.5826,34.6062,34.5177,34.6062,30400.0
2007-01-24 13:20:00,58.6,58.85,58.57,58.85,38600.0,34.6062,34.7539,34.5885,34.7539,38600.0
2007-01-24 13:30:00,58.84,58.94,58.77,58.9,65400.0,34.748,34.807,34.7066,34.7834,65400.0
2007-01-24 13:40:00,58.88,59.02,58.87,58.97,74700.0,34.7716,34.8543,34.7657,34.8247,74700.0
2007-01-24 13:50:00,58.97,59.26,58.94,59.12,145500.0,34.8247,34.996,34.807,34.9133,145500.0
2007-01-24 14:00:00,59.13,59.19,58.9,58.98,90400.0,34.9192,34.9547,34.7834,34.8307,90400.0
2007-01-24 14:10:00,59.0,59.1,58.93,58.99,132100.0,34.8425,34.9015,34.8011,34.8366,132100.0
2007-01-24 14:20:00,58.98,59.05,58.96,59.02,51600.0,34.8307,34.872,34.8188,34.8543,51600.0
2007-01-24 14:30:00,59.02,59.07,58.92,59.05,88900.0,34.8543,34.8838,34.7952,34.872,88900.0
2007-01-24 14:40:00,59.07,59.1,58.93,58.94,83600.0,34.8838,34.9015,34.8011,34.807,83600.0
2007-01-24 14:50:00,58.94,58.96,58.72,58.89,58900.0,34.807,34.8188,34.6771,34.7775,58900.0
2007-01-24 15:00:00,58.9,59.02,58.85,58.92,112900.0,34.7834,34.8543,34.7539,34.7952,112900.0
2007-01-24 15:10:00,58.95,58.98,58.84,58.87,74200.0,34.8129,34.8307,34.748,34.7657,74200.0
2007-01-24 15:20:00,58.87,59.08,58.82,59.07,106600.0,34.7657,34.8897,34.7362,34.8838,106600.0
2007-01-24 15:30:00,59.06,59.16,58.96,59.13,139800.0,34.8779,34.937,34.8188,34.9192,139800.0
2007-01-24 15:40:00,59.13,59.21,59.03,59.08,139400.0,34.9192,34.9665,34.8602,34.8897,139400.0
2007-01-24 15:50:00,59.07,59.19,59.01,59.14,117700.0,34.8838,34.9547,34.8484,34.9251,117700.0
2007-01-25 09:30:00,62.19,63.35,61.94,61.94,88000.0,36.7263,37.4114,36.5787,36.5787,88000.0
2007-01-25 09:40:00,61.75,64.1,61.5,63.54,1168300.0,36.4665,37.8543,36.3188,37.5236,1168300.0
2007-01-25 09:50:00,63.4,63.84,62.5,63.83,428800.0,37.4409,37.7007,36.9094,37.6948,428800.0
2007-01-25 10:00:00,63.83,64.22,63.42,63.62,417800.0,37.6948,37.9251,37.4527,37.5708,417800.0
2007-01-25 10:10:00,63.59,63.77,62.4,63.46,429300.0,37.5531,37.6594,36.8503,37.4763,429300.0
2007-01-25 10:20:00,63.45,63.55,62.6,62.78,250700.0,37.4704,37.5295,36.9684,37.0747,250700.0
2007-01-25 10:30:00,62.8,63.44,62.71,63.03,201300.0,37.0866,37.4645,37.0334,37.2224,201300.0
2007-01-25 10:40:00,63.03,63.45,62.94,63.41,154500.0,37.2224,37.4704,37.1692,37.4468,154500.0
2007-01-25 10:50:00,63.44,63.61,63.13,63.57,121300.0,37.4645,37.5649,37.2814,37.5413,121300.0
2007-01-25 11:00:00,63.6,63.75,63.31,63.36,140900.0,37.559,37.6476,37.3877,37.4173,140900.0
2007-01-25 11:10:00,63.37,63.78,63.35,63.57,117000.0,37.4232,37.6653,37.4114,37.5413,117000.0
2007-01-25 11:20:00,63.57,63.74,63.43,63.5,152600.0,37.5413,37.6417,37.4586,37.4999,152600.0
2007-01-25 11:30:00,63.51,63.51,62.9,62.97,145200.0,37.5058,37.5058,37.1456,37.1869,145200.0
2007-01-25 11:40:00,62.98,63.59,62.97,63.02,79400.0,37.1929,37.5531,37.1869,37.2165,79400.0
2007-01-25 11:50:00,63.0,63.13,62.9,63.04,91500.0,37.2047,37.2814,37.1456,37.2283,91500.0
2007-01-25 12:00:00,63.03,63.13,62.5,62.53,110900.0,37.2224,37.2814,36.9094,36.9271,110900.0
2007-01-25 12:10:00,62.59,62.85,62.5,62.5,73000.0,36.9625,37.1161,36.9094,36.9094,73000.0
2007-01-25 12:20:00,62.5,62.6,62.03,62.12,134500.0,36.9094,36.9684,36.6318,36.685,134500.0
2007-01-25 12:30:00,62.08,62.56,62.0,62.46,85800.0,36.6614,36.9448,36.6141,36.8858,85800.0
2007-01-25 12:40:00,62.47,62.68,62.25,62.5,67300.0,36.8917,37.0157,36.7618,36.9094,67300.0
2007-01-25 12:50:00,62.48,62.53,62.05,62.25,60500.0,36.8976,36.9271,36.6436,36.7618,60500.0
2007-01-25 13:00:00,62.23,62.41,62.0,62.07,93000.0,36.7499,36.8562,36.6141,36.6555,93000.0
2007-01-25 13:10:00,62.04,62.22,61.87,62.16,112000.0,36.6377,36.744,36.5373,36.7086,112000.0
2007-01-25 13:20:00,62.19,62.35,62.05,62.26,69800.0,36.7263,36.8208,36.6436,36.7677,69800.0
2007-01-25 13:30:00,62.26,62.34,61.77,61.84,86100.0,36.7677,36.8149,36.4783,36.5196,86100.0
2007-01-25 13:40:00,61.83,62.38,61.76,62.28,122900.0,36.5137,36.8385,36.4724,36.7795,122900.0
2007-01-25 13:50:00,62.34,62.62,62.12,62.13,108900.0,36.8149,36.9803,36.685,36.6909,108900.0
2007-01-25 14:00:00,62.16,62.2,61.8,62.01,98400.0,36.7086,36.7322,36.496,36.62,98400.0
2007-01-25 14:10:00,62.02,62.24,61.95,61.98,70700.0,36.6259,36.7558,36.5846,36.6023,70700.0
2007-01-25 14:20:00,61.97,62.14,61.75,61.83,84900.0,36.5964,36.6968,36.4665,36.5137,84900.0
2007-01-25 14:30:00,61.83,61.93,61.66,61.88,73500.0,36.5137,36.5728,36.4133,36.5432,73500.0
2007-01-25 14:40:00,61.91,62.18,61.75,61.97,83500.0,36.561,36.7204,36.4665,36.5964,83500.0
2007-01-25 14:50:00,61.96,62.18,61.79,62.01,69100.0,36.5905,36.7204,36.4901,36.62,69100.0
2007-01-25 15:00:00,62.01,62.02,61.5,61.64,148000.0,36.62,36.6259,36.3188,36.4015,148000.0
2007-01-25 15:10:00,61.63,61.88,61.5,61.83,139300.0,36.3956,36.5432,36.3188,36.5137,139300.0
2007-01-25 15:20:00,61.83,62.18,61.8,62.18,167300.0,36.5137,36.7204,36.496,36.7204,167300.0
2007-01-25 15:30:00,62.18,62.88,62.12,62.75,475600.0,36.7204,37.1338,36.685,37.057,475600.0
2007-01-25 15:40:00,62.75,62.81,62.5,62.68,333400.0,37.057,37.0925,36.9094,37.0157,333400.0
2007-01-25 15:50:00,62.64,62.9,62.62,62.67,289200.0,36.9921,37.1456,36.9803,37.0098,289200.0
2007-01-26 09:30:00,62.66,62.9,62.53,62.71,236200.0,37.0039,37.1456,36.9271,37.0334,236200.0
2007-01-26 09:40:00,62.72,63.0,61.86,61.95,223400.0,37.0393,37.2047,36.5314,36.5846,223400.0
2007-01-26 09:50:00,61.93,61.95,61.6,61.63,111400.0,36.5728,36.5846,36.3779,36.3956,111400.0
2007-01-26 10:00:00,61.64,61.76,61.17,61.46,147200.0,36.4015,36.4724,36.124,36.2952,147200.0
2007-01-26 10:10:00,61.45,61.9,61.44,61.85,112300.0,36.2893,36.5551,36.2834,36.5255,112300.0
2007-01-26 10:20:00,61.86,62.52,61.74,62.35,178200.0,36.5314,36.9212,36.4606,36.8208,178200.0
2007-01-26 10:30:00,62.35,62.37,61.9,62.32,102500.0,36.8208,36.8326,36.5551,36.8031,102500.0
2007-01-26 10:40:00,62.25,62.29,62.04,62.1,48800.0,36.7618,36.7854,36.6377,36.6732,48800.0
2007-01-26 10:50:00,62.09,62.11,61.78,62.02,84300.0,36.6673,36.6791,36.4842,36.6259,84300.0
2007-01-26 11:00:00,62.0,62.0,61.81,61.83,54300.0,36.6141,36.6141,36.5019,36.5137,54300.0
2007-01-26 11:10:00,61.83,61.91,61.65,61.78,74800.0,36.5137,36.561,36.4074,36.4842,74800.0
2007-01-26 11:20:00,61.78,61.82,61.53,61.65,64200.0,36.4842,36.5078,36.3366,36.4074,64200.0
2007-01-26 11:30:00,61.63,61.63,61.24,61.26,75100.0,36.3956,36.3956,36.1653,36.1771,75100.0
2007-01-26 11:40:00,61.27,61.44,61.26,61.31,72500.0,36.183,36.2834,36.1771,36.2066,72500.0
2007-01-26 11:50:00,61.3,61.69,61.29,61.57,64000.0,36.2007,36.431,36.1948,36.3602,64000.0
2007-01-26 12:00:00,61.59,61.78,61.57,61.65,51800.0,36.372,36.4842,36.3602,36.4074,51800.0
2007-01-26 12:10:00,61.66,61.8,61.56,61.79,69400.0,36.4133,36.496,36.3543,36.4901,69400.0
2007-01-26 12:20:00,61.79,62.1,61.72,62.06,70700.0,36.4901,36.6732,36.4488,36.6495,70700.0
2007-01-26 12:30:00,62.02,62.02,61.54,61.62,85500.0,36.6259,36.6259,36.3425,36.3897,85500.0
2007-01-26 12:40:00,61.62,61.66,61.45,61.48,54600.0,36.3897,36.4133,36.2893,36.307,54600.0
2007-01-26 12:50:00,61.48,61.49,61.29,61.43,81900.0,36.307,36.3129,36.1948,36.2775,81900.0
2007-01-26 13:00:00,61.46,61.69,61.39,61.44,58300.0,36.2952,36.431,36.2539,36.2834,58300.0
2007-01-26 13:10:00,61.46,61.58,61.24,61.56,64500.0,36.2952,36.3661,36.1653,36.3543,64500.0
2007-01-26 13:20:00,61.56,61.58,61.25,61.34,46200.0,36.3543,36.3661,36.1712,36.2244,46200.0
2007-01-26 13:30:00,61.34,61.44,61.28,61.31,91000.0,36.2244,36.2834,36.1889,36.2066,91000.0
2007-01-26 13:40:00,61.32,61.61,61.32,61.47,79100.0,36.2125,36.3838,36.2125,36.3011,79100.0
2007-01-26 13:50:00,61.46,61.57,61.4,61.53,39300.0,36.2952,36.3602,36.2598,36.3366,39300.0
2007-01-26 14:00:00,61.52,61.55,61.37,61.38,49600.0,36.3306,36.3484,36.2421,36.248,49600.0
2007-01-26 14:10:00,61.39,61.75,61.3,61.63,101900.0,36.2539,36.4665,36.2007,36.3956,101900.0
2007-01-26 14:20:00,61.63,61.91,61.61,61.83,69500.0,36.3956,36.561,36.3838,36.5137,69500.0
2007-01-26 14:30:00,61.8,61.92,61.55,61.57,67600.0,36.496,36.5669,36.3484,36.3602,67600.0
2007-01-26 14:40:00,61.56,61.7,61.42,61.67,91200.0,36.3543,36.4369,36.2716,36.4192,91200.0
2007-01-26 14:50:00,61.66,61.75,61.54,61.72,78000.0,36.4133,36.4665,36.3425,36.4488,78000.0
2007-01-26 15:00:00,61.71,62.01,61.7,62.0,90800.0,36.4429,36.62,36.4369,36.6141,90800.0
2007-01-26 15:10:00,62.01,62.04,61.74,61.78,115600.0,36.62,36.6377,36.4606,36.4842,115600.0
2007-01-26 15:20:00,61.79,61.89,61.63,61.8,84700.0,36.4901,36.5492,36.3956,36.496,84700.0
2007-01-26 15:30:00,61.8,61.9,61.66,61.9,113000.0,36.496,36.5551,36.4133,36.5551,113000.0
2007-01-26 15:40:00,61.9,61.9,61.65,61.67,98000.0,36.5551,36.5551,36.4074,36.4192,98000.0
2007-01-26 15:50:00,61.67,61.68,61.42,61.55,237400.0,36.4192,36.4251,36.2716,36.3484,237400.0
2007-01-29 09:30:00,62.0,62.35,61.64,62.18,287700.0,36.6141,36.8208,36.4015,36.7204,287700.0
2007-01-29 09:40:00,62.17,62.85,62.15,62.81,252800.0,36.7145,37.1161,36.7027,37.0925,252800.0
2007-01-29 09:50:00,62.8,63.1,62.65,63.08,188100.0,37.0866,37.2637,36.998,37.2519,188100.0
2007-01-29 10:00:00,63.05,63.26,62.7,63.26,139900.0,37.2342,37.3582,37.0275,37.3582,139900.0
2007-01-29 10:10:00,63.24,63.35,63.01,63.03,150700.0,37.3464,37.4114,37.2106,37.2224,150700.0
2007-01-29 10:20:00,63.03,63.15,62.87,62.95,161900.0,37.2224,37.2932,37.1279,37.1751,161900.0
2007-01-29 10:30:00,62.95,63.03,62.78,62.88,102700.0,37.1751,37.2224,37.0747,37.1338,102700.0
2007-01-29 10:40:00,62.87,62.98,62.66,62.71,83700.0,37.1279,37.1929,37.0039,37.0334,83700.0
2007-01-29 10:50:00,62.68,62.75,62.56,62.62,108900.0,37.0157,37.057,36.9448,36.9803,108900.0
2007-01-29 11:00:00,62.62,63.0,62.6,63.0,110700.0,36.9803,37.2047,36.9684,37.2047,110700.0
2007-01-29 11:10:00,63.0,63.23,62.9,62.96,103500.0,37.2047,37.3405,37.1456,37.181,103500.0
2007-01-29 11:20:00,62.97,62.98,62.73,62.92,77900.0,37.1869,37.1929,37.0452,37.1574,77900.0
2007-01-29 11:30:00,62.91,62.91,62.68,62.71,73100.0,37.1515,37.1515,37.0157,37.0334,73100.0
2007-01-29 11:40:00,62.69,62.8,62.66,62.71,56500.0,37.0216,37.0866,37.0039,37.0334,56500.0
2007-01-29 11:50:00,62.7,62.84,62.6,62.84,66800.0,37.0275,37.1102,36.9684,37.1102,66800.0
2007-01-29 12:00:00,62.84,63.33,62.83,63.09,188000.0,37.1102,37.3995,37.1043,37.2578,188000.0
2007-01-29 12:10:00,63.09,63.11,62.78,62.85,71000.0,37.2578,37.2696,37.0747,37.1161,71000.0
2007-01-29 12:20:00,62.85,62.92,62.73,62.89,58900.0,37.1161,37.1574,37.0452,37.1397,58900.0
2007-01-29 12:30:00,62.89,63.07,62.86,63.07,53300.0,37.1397,37.246,37.122,37.246,53300.0
2007-01-29 12:40:00,63.07,63.08,62.85,63.02,69200.0,37.246,37.2519,37.1161,37.2165,69200.0
2007-01-29 12:50:00,63.02,63.14,62.97,63.06,63300.0,37.2165,37.2873,37.1869,37.2401,63300.0
2007-01-29 13:00:00,63.08,63.14,62.91,62.92,55600.0,37.2519,37.2873,37.1515,37.1574,55600.0
2007-01-29 13:10:00,62.92,62.93,62.79,62.81,55000.0,37.1574,37.1633,37.0806,37.0925,55000.0
2007-01-29 13:20:00,62.8,62.82,62.68,62.73,42800.0,37.0866,37.0984,37.0157,37.0452,42800.0
2007-01-29 13:30:00,62.71,62.83,62.64,62.72,64900.0,37.0334,37.1043,36.9921,37.0393,64900.0
2007-01-29 13:40:00,62.72,62.73,62.36,62.39,72300.0,37.0393,37.0452,36.8267,36.8444,72300.0
2007-01-29 13:50:00,62.4,62.49,62.18,62.31,96600.0,36.8503,36.9035,36.7204,36.7972,96600.0
2007-01-29 14:00:00,62.35,62.36,62.0,62.01,112200.0,36.8208,36.8267,36.6141,36.62,112200.0
2007-01-29 14:10:00,62.02,62.18,61.89,62.11,133100.0,36.6259,36.7204,36.5492,36.6791,133100.0
2007-01-29 14:20:00,62.13,62.3,62.1,62.12,71500.0,36.6909,36.7913,36.6732,36.685,71500.0
2007-01-29 14:30:00,62.09,62.24,62.03,62.03,53500.0,36.6673,36.7558,36.6318,36.6318,53500.0
2007-01-29 14:40:00,62.02,62.2,62.02,62.16,46900.0,36.6259,36.7322,36.6259,36.7086,46900.0
2007-01-29 14:50:00,62.17,62.19,62.01,62.05,61400.0,36.7145,36.7263,36.62,36.6436,61400.0
2007-01-29 15:00:00,62.07,62.19,62.07,62.17,82900.0,36.6555,36.7263,36.6555,36.7145,82900.0
2007-01-29 15:10:00,62.16,62.2,62.0,62.16,86000.0,36.7086,36.7322,36.6141,36.7086,86000.0
2007-01-29 15:20:00,62.17,62.25,62.06,62.14,99700.0,36.7145,36.7618,36.6495,36.6968,99700.0
2007-01-29 15:30:00,62.12,62.24,62.0,62.05,92400.0,36.685,36.7558,36.6141,36.6436,92400.0
2007-01-29 15:40:00,62.04,62.14,61.92,61.94,153200.0,36.6377,36.6968,36.5669,36.5787,153200.0
2007-01-29 15:50:00,61.92,62.0,61.75,61.99,220900.0,36.5669,36.6141,36.4665,36.6082,220900.0
2007-01-30 09:30:00,63.0,63.0,61.75,62.13,230600.0,37.2047,37.2047,36.4665,36.6909,230600.0
2007-01-30 09:40:00,62.18,62.66,62.1,62.46,310400.0,36.7204,37.0039,36.6732,36.8858,310400.0
2007-01-30 09:50:00,62.44,62.96,62.43,62.84,145800.0,36.874,37.181,36.8681,37.1102,145800.0
2007-01-30 10:00:00,62.86,62.87,62.57,62.67,271800.0,37.122,37.1279,36.9507,37.0098,271800.0
2007-01-30 10:10:00,62.67,62.7,62.4,62.67,104000.0,37.0098,37.0275,36.8503,37.0098,104000.0
2007-01-30 10:20:00,62.69,62.93,62.6,62.9,93100.0,37.0216,37.1633,36.9684,37.1456,93100.0
2007-01-30 10:30:00,62.88,63.5,62.88,63.41,196000.0,37.1338,37.4999,37.1338,37.4468,196000.0
2007-01-30 10:40:00,63.41,63.48,63.19,63.25,106500.0,37.4468,37.4881,37.3169,37.3523,106500.0
2007-01-30 10:50:00,63.27,63.55,63.19,63.5,94000.0,37.3641,37.5295,37.3169,37.4999,94000.0
2007-01-30 11:00:00,63.5,63.51,62.94,63.29,128800.0,37.4999,37.5058,37.1692,37.3759,128800.0
2007-01-30 11:10:00,63.29,63.5,63.23,63.4,95300.0,37.3759,37.4999,37.3405,37.4409,95300.0
2007-01-30 11:20:00,63.4,63.55,63.16,63.16,119100.0,37.4409,37.5295,37.2992,37.2992,119100.0
2007-01-30 11:30:00,63.2,63.4,63.14,63.4,56200.0,37.3228,37.4409,37.2873,37.4409,56200.0
2007-01-30 11:40:00,63.43,63.69,63.42,63.59,135500.0,37.4586,37.6121,37.4527,37.5531,135500.0
2007-01-30 11:50:00,63.57,63.58,63.28,63.48,92500.0,37.5413,37.5472,37.37,37.4881,92500.0
2007-01-30 12:00:00,63.48,63.56,63.38,63.45,61600.0,37.4881,37.5354,37.4291,37.4704,61600.0
2007-01-30 12:10:00,63.46,63.55,63.26,63.27,146500.0,37.4763,37.5295,37.3582,37.3641,146500.0
2007-01-30 12:20:00,63.27,63.5,63.11,63.19,151100.0,37.3641,37.4999,37.2696,37.3169,151100.0
2007-01-30 12:30:00,63.18,63.29,63.04,63.25,119400.0,37.311,37.3759,37.2283,37.3523,119400.0
2007-01-30 12:40:00,63.27,63.28,63.13,63.14,58000.0,37.3641,37.37,37.2814,37.2873,58000.0
2007-01-30 12:50:00,63.15,63.17,63.02,63.12,52000.0,37.2932,37.3051,37.2165,37.2755,52000.0
2007-01-30 13:00:00,63.12,63.22,62.88,62.88,74200.0,37.2755,37.3346,37.1338,37.1338,74200.0
2007-01-30 13:10:00,62.89,63.05,62.88,62.99,46900.0,37.1397,37.2342,37.1338,37.1988,46900.0
2007-01-30 13:20:00,62.97,63.2,62.97,63.02,46000.0,37.1869,37.3228,37.1869,37.2165,46000.0
2007-01-30 13:30:00,63.02,63.17,62.89,62.96,35300.0,37.2165,37.3051,37.1397,37.181,35300.0
2007-01-30 13:40:00,62.97,63.23,62.97,63.16,24300.0,37.1869,37.3405,37.1869,37.2992,24300.0
2007-01-30 13:50:00,63.16,63.25,63.06,63.16,83900.0,37.2992,37.3523,37.2401,37.2992,83900.0
2007-01-30 14:00:00,63.16,63.41,63.06,63.41,70100.0,37.2992,37.4468,37.2401,37.4468,70100.0
2007-01-30 14:10:00,63.41,63.73,63.41,63.69,158500.0,37.4468,37.6358,37.4468,37.6121,158500.0
2007-01-30 14:20:00,63.67,63.77,63.19,63.77,227500.0,37.6003,37.6594,37.3169,37.6594,227500.0
2007-01-30 14:30:00,63.78,64.09,63.75,63.95,282900.0,37.6653,37.8484,37.6476,37.7657,282900.0
2007-01-30 14:40:00,63.95,64.13,63.9,64.07,136000.0,37.7657,37.872,37.7362,37.8366,136000.0
2007-01-30 14:50:00,64.06,64.1,63.89,64.0,127200.0,37.8306,37.8543,37.7303,37.7952,127200.0
2007-01-30 15:00:00,64.02,64.11,63.86,64.09,107100.0,37.807,37.8602,37.7125,37.8484,107100.0
2007-01-30 15:10:00,64.08,64.2,63.99,64.12,133500.0,37.8425,37.9133,37.7893,37.8661,133500.0
2007-01-30 15:20:00,64.14,64.14,63.86,63.96,149100.0,37.8779,37.8779,37.7125,37.7716,149100.0
2007-01-30 15:30:00,63.96,64.08,63.79,64.03,103100.0,37.7716,37.8425,37.6712,37.8129,103100.0
2007-01-30 15:40:00,64.03,64.05,63.75,63.84,174400.0,37.8129,37.8247,37.6476,37.7007,174400.0
2007-01-30 15:50:00,63.84,63.86,63.52,63.78,269600.0,37.7007,37.7125,37.5117,37.6653,269600.0
2007-01-31 09:30:00,63.11,63.76,63.1,63.75,175300.0,37.2696,37.6535,37.2637,37.6476,175300.0
2007-01-31 09:40:00,63.66,64.58,63.66,64.06,243500.0,37.5944,38.1377,37.5944,37.8306,243500.0
2007-01-31 09:50:00,64.09,64.83,64.07,64.81,191300.0,37.8484,38.2854,37.8366,38.2736,191300.0
2007-01-31 10:00:00,64.82,64.88,64.12,64.12,156400.0,38.2795,38.3149,37.8661,37.8661,156400.0
2007-01-31 10:10:00,64.13,64.15,63.76,64.07,176100.0,37.872,37.8838,37.6535,37.8366,176100.0
2007-01-31 10:20:00,64.08,64.17,63.99,64.05,80200.0,37.8425,37.8956,37.7893,37.8247,80200.0
2007-01-31 10:30:00,64.08,64.1,63.7,63.72,171800.0,37.8425,37.8543,37.618,37.6299,171800.0
2007-01-31 10:40:00,63.72,64.26,63.61,64.23,143400.0,37.6299,37.9488,37.5649,37.931,143400.0
2007-01-31 10:50:00,64.2,64.26,64.13,64.23,57600.0,37.9133,37.9488,37.872,37.931,57600.0
2007-01-31 11:00:00,64.22,64.25,63.98,64.04,92000.0,37.9251,37.9429,37.7834,37.8188,92000.0
2007-01-31 11:10:00,64.06,64.08,63.97,64.01,58800.0,37.8306,37.8425,37.7775,37.8011,58800.0
2007-01-31 11:20:00,64.01,64.04,63.82,63.86,79800.0,37.8011,37.8188,37.6889,37.7125,79800.0
2007-01-31 11:30:00,63.83,64.02,63.81,63.91,57700.0,37.6948,37.807,37.683,37.7421,57700.0
2007-01-31 11:40:00,63.9,63.91,63.75,63.91,65900.0,37.7362,37.7421,37.6476,37.7421,65900.0
2007-01-31 11:50:00,63.91,63.93,63.72,63.89,87000.0,37.7421,37.7539,37.6299,37.7303,87000.0
2007-01-31 12:00:00,63.86,63.91,63.53,63.58,100100.0,37.7125,37.7421,37.5177,37.5472,100100.0
2007-01-31 12:10:00,63.59,63.84,63.48,63.83,140400.0,37.5531,37.7007,37.4881,37.6948,140400.0
2007-01-31 12:20:00,63.83,63.91,63.72,63.73,59400.0,37.6948,37.7421,37.6299,37.6358,59400.0
2007-01-31 12:30:00,63.73,63.81,63.58,63.61,53000.0,37.6358,37.683,37.5472,37.5649,53000.0
2007-01-31 12:40:00,63.61,63.62,63.5,63.5,65500.0,37.5649,37.5708,37.4999,37.4999,65500.0
2007-01-31 12:50:00,63.5,63.69,63.38,63.62,51600.0,37.4999,37.6121,37.4291,37.5708,51600.0
2007-01-31 13:00:00,63.61,63.76,63.53,63.75,95800.0,37.5649,37.6535,37.5177,37.6476,95800.0
2007-01-31 13:10:00,63.75,63.91,63.75,63.77,50500.0,37.6476,37.7421,37.6476,37.6594,50500.0
2007-01-31 13:20:00,63.78,63.81,63.73,63.79,59100.0,37.6653,37.683,37.6358,37.6712,59100.0
2007-01-31 13:30:00,63.79,63.86,63.71,63.79,55700.0,37.6712,37.7125,37.624,37.6712,55700.0
2007-01-31 13:40:00,63.79,63.8,63.68,63.7,54300.0,37.6712,37.6771,37.6062,37.618,54300.0
2007-01-31 13:50:00,63.71,63.85,63.69,63.74,57200.0,37.624,37.7066,37.6121,37.6417,57200.0
2007-01-31 14:00:00,63.74,63.79,63.64,63.68,71800.0,37.6417,37.6712,37.5826,37.6062,71800.0
2007-01-31 14:10:00,63.67,64.11,63.6,64.07,147500.0,37.6003,37.8602,37.559,37.8366,147500.0
2007-01-31 14:20:00,64.09,64.41,63.94,64.11,140300.0,37.8484,38.0373,37.7598,37.8602,140300.0
2007-01-31 14:30:00,64.12,64.36,64.02,64.27,142300.0,37.8661,38.0078,37.807,37.9547,142300.0
2007-01-31 14:40:00,64.29,64.43,64.22,64.34,93000.0,37.9665,38.0492,37.9251,37.996,93000.0
2007-01-31 14:50:00,64.34,64.39,64.24,64.32,75600.0,37.996,38.0255,37.9369,37.9842,75600.0
2007-01-31 15:00:00,64.34,64.8,64.34,64.72,167100.0,37.996,38.2677,37.996,38.2204,167100.0
2007-01-31 15:10:00,64.72,64.8,64.55,64.57,135100.0,38.2204,38.2677,38.12,38.1318,135100.0
2007-01-31 15:20:00,64.58,64.64,64.49,64.6,158200.0,38.1377,38.1732,38.0846,38.1495,158200.0
2007-01-31 15:30:00,64.59,64.64,64.54,64.63,95900.0,38.1436,38.1732,38.1141,38.1673,95900.0
2007-01-31 15:40:00,64.63,64.63,64.51,64.57,91400.0,38.1673,38.1673,38.0964,38.1318,91400.0
2007-01-31 15:50:00,64.56,64.58,64.39,64.48,163400.0,38.1259,38.1377,38.0255,38.0787,163400.0
2007-02-01 09:30:00,64.63,65.0,64.54,64.57,209100.0,38.1673,38.3858,38.1141,38.1318,209100.0
2007-02-01 09:40:00,64.61,64.71,64.2,64.62,126500.0,38.1554,38.2145,37.9133,38.1614,126500.0
2007-02-01 09:50:00,64.58,64.64,64.32,64.49,80700.0,38.1377,38.1732,37.9842,38.0846,80700.0
2007-02-01 10:00:00,64.5,64.5,64.06,64.31,149200.0,38.0905,38.0905,37.8306,37.9783,149200.0
2007-02-01 10:10:00,64.32,64.5,64.04,64.09,100900.0,37.9842,38.0905,37.8188,37.8484,100900.0
2007-02-01 10:20:00,64.08,64.12,63.93,64.01,153800.0,37.8425,37.8661,37.7539,37.8011,153800.0
2007-02-01 10:30:00,64.0,64.01,63.65,63.67,117600.0,37.7952,37.8011,37.5885,37.6003,117600.0
2007-02-01 10:40:00,63.67,63.88,63.62,63.88,93800.0,37.6003,37.7243,37.5708,37.7243,93800.0
2007-02-01 10:50:00,63.88,64.02,63.79,63.99,66600.0,37.7243,37.807,37.6712,37.7893,66600.0
2007-02-01 11:00:00,64.0,64.0,63.75,63.86,118800.0,37.7952,37.7952,37.6476,37.7125,118800.0
2007-02-01 11:10:00,63.88,64.02,63.81,64.01,55200.0,37.7243,37.807,37.683,37.8011,55200.0
2007-02-01 11:20:00,64.03,64.14,63.95,64.14,123900.0,37.8129,37.8779,37.7657,37.8779,123900.0
2007-02-01 11:30:00,64.15,64.35,64.12,64.33,77500.0,37.8838,38.0019,37.8661,37.9901,77500.0
2007-02-01 11:40:00,64.34,64.57,64.34,64.39,98600.0,37.996,38.1318,37.996,38.0255,98600.0
2007-02-01 11:50:00,64.39,64.4,64.22,64.32,36800.0,38.0255,38.0314,37.9251,37.9842,36800.0
2007-02-01 12:00:00,64.32,64.45,64.19,64.21,49700.0,37.9842,38.061,37.9074,37.9192,49700.0
2007-02-01 12:10:00,64.22,64.37,64.2,64.32,30000.0,37.9251,38.0137,37.9133,37.9842,30000.0
2007-02-01 12:20:00,64.31,64.42,64.22,64.35,38200.0,37.9783,38.0432,37.9251,38.0019,38200.0
2007-02-01 12:30:00,64.37,64.39,64.22,64.29,25300.0,38.0137,38.0255,37.9251,37.9665,25300.0
2007-02-01 12:40:00,64.32,64.36,64.23,64.29,32400.0,37.9842,38.0078,37.931,37.9665,32400.0
2007-02-01 12:50:00,64.27,64.28,64.17,64.23,34300.0,37.9547,37.9606,37.8956,37.931,34300.0
2007-02-01 13:00:00,64.22,64.3,64.17,64.27,40800.0,37.9251,37.9724,37.8956,37.9547,40800.0
2007-02-01 13:10:00,64.27,64.27,64.18,64.24,27700.0,37.9547,37.9547,37.9015,37.9369,27700.0
2007-02-01 13:20:00,64.21,64.46,64.21,64.36,37400.0,37.9192,38.0669,37.9192,38.0078,37400.0
2007-02-01 13:30:00,64.35,64.45,64.27,64.45,65200.0,38.0019,38.061,37.9547,38.061,65200.0
2007-02-01 13:40:00,64.46,64.82,64.05,64.73,76000.0,38.0669,38.2795,37.8247,38.2263,76000.0
2007-02-01 13:50:00,64.73,64.73,64.57,64.6,33300.0,38.2263,38.2263,38.1318,38.1495,33300.0
2007-02-01 14:00:00,64.61,64.74,64.58,64.71,47500.0,38.1554,38.2322,38.1377,38.2145,47500.0
2007-02-01 14:10:00,64.7,64.78,64.41,64.43,64200.0,38.2086,38.2558,38.0373,38.0492,64200.0
2007-02-01 14:20:00,64.45,64.61,64.39,64.58,52400.0,38.061,38.1554,38.0255,38.1377,52400.0
2007-02-01 14:30:00,64.61,64.67,64.55,64.66,40100.0,38.1554,38.1909,38.12,38.185,40100.0
2007-02-01 14:40:00,64.66,64.67,64.58,64.62,35600.0,38.185,38.1909,38.1377,38.1614,35600.0
2007-02-01 14:50:00,64.64,64.74,64.63,64.74,76300.0,38.1732,38.2322,38.1673,38.2322,76300.0
2007-02-01 15:00:00,64.73,64.83,64.62,64.66,75600.0,38.2263,38.2854,38.1614,38.185,75600.0
2007-02-01 15:10:00,64.65,64.7,64.5,64.6,68700.0,38.1791,38.2086,38.0905,38.1495,68700.0
2007-02-01 15:20:00,64.6,64.7,64.53,64.62,64800.0,38.1495,38.2086,38.1082,38.1614,64800.0
2007-02-01 15:30:00,64.62,64.74,64.6,64.69,73300.0,38.1614,38.2322,38.1495,38.2027,73300.0
2007-02-01 15:40:00,64.7,64.86,64.7,64.86,94300.0,38.2086,38.3031,38.2086,38.3031,94300.0
2007-02-01 15:50:00,64.86,64.88,64.73,64.8,151500.0,38.3031,38.3149,38.2263,38.2677,151500.0
2007-02-02 09:30:00,64.47,64.55,63.78,64.0,134200.0,38.0728,38.12,37.6653,37.7952,134200.0
2007-02-02 09:40:00,64.0,64.47,63.87,63.92,144700.0,37.7952,38.0728,37.7184,37.748,144700.0
2007-02-02 09:50:00,63.94,63.96,63.5,63.51,128700.0,37.7598,37.7716,37.4999,37.5058,128700.0
2007-02-02 10:00:00,63.53,63.78,63.5,63.5,179500.0,37.5177,37.6653,37.4999,37.4999,179500.0
2007-02-02 10:10:00,63.53,63.88,63.45,63.48,176400.0,37.5177,37.7243,37.4704,37.4881,176400.0
2007-02-02 10:20:00,63.48,63.56,63.36,63.47,158700.0,37.4881,37.5354,37.4173,37.4822,158700.0
2007-02-02 10:30:00,63.48,63.94,63.44,63.85,167000.0,37.4881,37.7598,37.4645,37.7066,167000.0
2007-02-02 10:40:00,63.87,64.14,63.82,63.9,107100.0,37.7184,37.8779,37.6889,37.7362,107100.0
2007-02-02 10:50:00,63.93,63.93,63.47,63.54,85000.0,37.7539,37.7539,37.4822,37.5236,85000.0
2007-02-02 11:00:00,63.52,63.52,63.32,63.41,86300.0,37.5117,37.5117,37.3936,37.4468,86300.0
2007-02-02 11:10:00,63.41,63.5,63.4,63.4,46000.0,37.4468,37.4999,37.4409,37.4409,46000.0
2007-02-02 11:20:00,63.42,63.5,63.32,63.48,54600.0,37.4527,37.4999,37.3936,37.4881,54600.0
2007-02-02 11:30:00,63.49,63.51,63.41,63.45,41900.0,37.494,37.5058,37.4468,37.4704,41900.0
2007-02-02 11:40:00,63.44,63.53,63.42,63.46,57600.0,37.4645,37.5177,37.4527,37.4763,57600.0
2007-02-02 11:50:00,63.46,63.54,63.44,63.51,60000.0,37.4763,37.5236,37.4645,37.5058,60000.0
2007-02-02 12:00:00,63.49,63.71,63.47,63.67,39500.0,37.494,37.624,37.4822,37.6003,39500.0
2007-02-02 12:10:00,63.67,63.94,63.65,63.92,77400.0,37.6003,37.7598,37.5885,37.748,77400.0
2007-02-02 12:20:00,63.92,63.98,63.81,63.97,75600.0,37.748,37.7834,37.683,37.7775,75600.0
2007-02-02 12:30:00,63.96,64.05,63.89,64.0,59700.0,37.7716,37.8247,37.7303,37.7952,59700.0
2007-02-02 12:40:00,64.01,64.03,63.94,64.01,53200.0,37.8011,37.8129,37.7598,37.8011,53200.0
2007-02-02 12:50:00,64.01,64.14,64.0,64.14,50100.0,37.8011,37.8779,37.7952,37.8779,50100.0
2007-02-02 13:00:00,64.16,64.5,64.15,64.5,71000.0,37.8897,38.0905,37.8838,38.0905,71000.0
2007-02-02 13:10:00,64.49,64.6,64.43,64.59,84700.0,38.0846,38.1495,38.0492,38.1436,84700.0
2007-02-02 13:20:00,64.6,64.67,64.49,64.54,63000.0,38.1495,38.1909,38.0846,38.1141,63000.0
2007-02-02 13:30:00,64.53,64.53,64.33,64.35,49500.0,38.1082,38.1082,37.9901,38.0019,49500.0
2007-02-02 13:40:00,64.33,64.57,64.33,64.56,79400.0,37.9901,38.1318,37.9901,38.1259,79400.0
2007-02-02 13:50:00,64.57,64.67,64.5,64.51,101800.0,38.1318,38.1909,38.0905,38.0964,101800.0
2007-02-02 14:00:00,64.53,64.55,64.48,64.52,51200.0,38.1082,38.12,38.0787,38.1023,51200.0
2007-02-02 14:10:00,64.51,64.53,64.46,64.5,63900.0,38.0964,38.1082,38.0669,38.0905,63900.0
2007-02-02 14:20:00,64.5,64.63,64.46,64.57,80800.0,38.0905,38.1673,38.0669,38.1318,80800.0
2007-02-02 14:30:00,64.57,64.93,64.57,64.76,114500.0,38.1318,38.3444,38.1318,38.244,114500.0
2007-02-02 14:40:00,64.8,64.98,64.75,64.98,76500.0,38.2677,38.374,38.2381,38.374,76500.0
2007-02-02 14:50:00,64.98,65.0,64.83,64.86,811000.0,38.374,38.3858,38.2854,38.3031,811000.0
2007-02-02 15:00:00,64.87,64.99,64.71,64.8,103800.0,38.309,38.3799,38.2145,38.2677,103800.0
2007-02-02 15:10:00,64.81,64.99,64.79,64.94,72300.0,38.2736,38.3799,38.2617,38.3503,72300.0
2007-02-02 15:20:00,64.92,64.95,64.75,64.88,77100.0,38.3385,38.3562,38.2381,38.3149,77100.0
2007-02-02 15:30:00,64.9,64.94,64.83,64.92,51600.0,38.3267,38.3503,38.2854,38.3385,51600.0
2007-02-02 15:40:00,64.92,64.92,64.8,64.85,110800.0,38.3385,38.3385,38.2677,38.2972,110800.0
2007-02-02 15:50:00,64.85,64.9,64.75,64.82,117500.0,38.2972,38.3267,38.2381,38.2795,117500.0
2007-02-05 09:30:00,64.14,64.8,64.11,64.64,105500.0,37.8779,38.2677,37.8602,38.1732,105500.0
2007-02-05 09:40:00,64.63,64.99,64.55,64.72,158400.0,38.1673,38.3799,38.12,38.2204,158400.0
2007-02-05 09:50:00,64.72,64.75,64.01,64.17,115800.0,38.2204,38.2381,37.8011,37.8956,115800.0
2007-02-05 10:00:00,64.17,64.4,63.99,64.12,135400.0,37.8956,38.0314,37.7893,37.8661,135400.0
2007-02-05 10:10:00,64.14,64.35,64.09,64.26,127100.0,37.8779,38.0019,37.8484,37.9488,127100.0
2007-02-05 10:20:00,64.26,64.47,64.1,64.43,76100.0,37.9488,38.0728,37.8543,38.0492,76100.0
2007-02-05 10:30:00,64.45,64.74,64.44,64.51,87600.0,38.061,38.2322,38.0551,38.0964,87600.0
2007-02-05 10:40:00,64.5,64.51,64.3,64.38,75100.0,38.0905,38.0964,37.9724,38.0196,75100.0
2007-02-05 10:50:00,64.37,64.4,64.16,64.2,67200.0,38.0137,38.0314,37.8897,37.9133,67200.0
2007-02-05 11:00:00,64.2,64.23,64.02,64.14,77700.0,37.9133,37.931,37.807,37.8779,77700.0
2007-02-05 11:10:00,64.15,64.15,64.07,64.13,36800.0,37.8838,37.8838,37.8366,37.872,36800.0
2007-02-05 11:20:00,64.13,64.18,63.84,63.9,73900.0,37.872,37.9015,37.7007,37.7362,73900.0
2007-02-05 11:30:00,63.92,64.01,63.84,63.86,59800.0,37.748,37.8011,37.7007,37.7125,59800.0
2007-02-05 11:40:00,63.85,63.89,63.79,63.81,36800.0,37.7066,37.7303,37.6712,37.683,36800.0
2007-02-05 11:50:00,63.81,63.85,63.73,63.8,41300.0,37.683,37.7066,37.6358,37.6771,41300.0
2007-02-05 12:00:00,63.8,63.8,63.5,63.56,94200.0,37.6771,37.6771,37.4999,37.5354,94200.0
2007-02-05 12:10:00,63.56,63.6,63.5,63.58,35100.0,37.5354,37.559,37.4999,37.5472,35100.0
2007-02-05 12:20:00,63.58,63.64,63.54,63.63,45600.0,37.5472,37.5826,37.5236,37.5767,45600.0
2007-02-05 12:30:00,63.63,63.65,63.52,63.53,36300.0,37.5767,37.5885,37.5117,37.5177,36300.0
2007-02-05 12:40:00,63.52,63.59,63.5,63.55,28100.0,37.5117,37.5531,37.4999,37.5295,28100.0
2007-02-05 12:50:00,63.53,63.56,63.37,63.47,44600.0,37.5177,37.5354,37.4232,37.4822,44600.0
2007-02-05 13:00:00,63.47,63.7,63.47,63.6,47100.0,37.4822,37.618,37.4822,37.559,47100.0
2007-02-05 13:10:00,63.6,63.7,63.51,63.51,35100.0,37.559,37.618,37.5058,37.5058,35100.0
2007-02-05 13:20:00,63.51,63.59,63.47,63.5,55800.0,37.5058,37.5531,37.4822,37.4999,55800.0
2007-02-05 13:30:00,63.48,63.53,63.24,63.24,112200.0,37.4881,37.5177,37.3464,37.3464,112200.0
2007-02-05 13:40:00,63.24,63.28,63.06,63.12,57300.0,37.3464,37.37,37.2401,37.2755,57300.0
2007-02-05 13:50:00,63.12,63.21,63.11,63.21,49400.0,37.2755,37.3287,37.2696,37.3287,49400.0
2007-02-05 14:00:00,63.19,63.35,63.11,63.24,55400.0,37.3169,37.4114,37.2696,37.3464,55400.0
2007-02-05 14:10:00,63.26,63.34,63.1,63.16,68000.0,37.3582,37.4055,37.2637,37.2992,68000.0
2007-02-05 14:20:00,63.17,63.23,63.1,63.18,64800.0,37.3051,37.3405,37.2637,37.311,64800.0
2007-02-05 14:30:00,63.2,63.32,63.14,63.32,72600.0,37.3228,37.3936,37.2873,37.3936,72600.0
2007-02-05 14:40:00,63.3,63.32,63.19,63.24,34100.0,37.3818,37.3936,37.3169,37.3464,34100.0
2007-02-05 14:50:00,63.26,63.48,63.22,63.36,69700.0,37.3582,37.4881,37.3346,37.4173,69700.0
2007-02-05 15:00:00,63.35,63.46,63.3,63.3,58400.0,37.4114,37.4763,37.3818,37.3818,58400.0
2007-02-05 15:10:00,63.31,63.43,63.29,63.4,39600.0,37.3877,37.4586,37.3759,37.4409,39600.0
2007-02-05 15:20:00,63.41,63.57,63.36,63.38,75400.0,37.4468,37.5413,37.4173,37.4291,75400.0
2007-02-05 15:30:00,63.38,63.44,63.31,63.41,68200.0,37.4291,37.4645,37.3877,37.4468,68200.0
2007-02-05 15:40:00,63.41,63.44,63.31,63.43,78900.0,37.4468,37.4645,37.3877,37.4586,78900.0
2007-02-05 15:50:00,63.43,63.55,63.43,63.49,113500.0,37.4586,37.5295,37.4586,37.494,113500.0
2007-02-06 09:30:00,64.1,64.1,63.59,63.63,88500.0,37.8543,37.8543,37.5531,37.5767,88500.0
2007-02-06 09:40:00,63.63,63.67,63.24,63.56,73500.0,37.5767,37.6003,37.3464,37.5354,73500.0
2007-02-06 09:50:00,63.54,63.75,63.39,63.68,100600.0,37.5236,37.6476,37.435,37.6062,100600.0
2007-02-06 10:00:00,63.69,63.78,63.6,63.75,51600.0,37.6121,37.6653,37.559,37.6476,51600.0
2007-02-06 10:10:00,63.75,63.86,63.72,63.8,69300.0,37.6476,37.7125,37.6299,37.6771,69300.0
2007-02-06 10:20:00,63.78,63.98,63.78,63.96,55300.0,37.6653,37.7834,37.6653,37.7716,55300.0
2007-02-06 10:30:00,63.94,63.99,63.76,63.88,86500.0,37.7598,37.7893,37.6535,37.7243,86500.0
2007-02-06 10:40:00,63.87,63.92,63.83,63.85,68800.0,37.7184,37.748,37.6948,37.7066,68800.0
2007-02-06 10:50:00,63.88,63.98,63.84,63.86,30900.0,37.7243,37.7834,37.7007,37.7125,30900.0
2007-02-06 11:00:00,63.87,64.11,63.84,64.09,48800.0,37.7184,37.8602,37.7007,37.8484,48800.0
2007-02-06 11:10:00,64.09,64.4,64.04,64.21,74100.0,37.8484,38.0314,37.8188,37.9192,74100.0
2007-02-06 11:20:00,64.19,64.19,64.02,64.1,31100.0,37.9074,37.9074,37.807,37.8543,31100.0
2007-02-06 11:30:00,64.09,64.48,64.09,64.45,54300.0,37.8484,38.0787,37.8484,38.061,54300.0
2007-02-06 11:40:00,64.45,64.45,64.15,64.2,48600.0,38.061,38.061,37.8838,37.9133,48600.0
2007-02-06 11:50:00,64.2,64.47,64.19,64.24,49900.0,37.9133,38.0728,37.9074,37.9369,49900.0
2007-02-06 12:00:00,64.23,64.27,64.07,64.23,37500.0,37.931,37.9547,37.8366,37.931,37500.0
2007-02-06 12:10:00,64.23,64.29,64.17,64.25,30300.0,37.931,37.9665,37.8956,37.9429,30300.0
2007-02-06 12:20:00,64.26,64.39,64.25,64.34,45000.0,37.9488,38.0255,37.9429,37.996,45000.0
2007-02-06 12:30:00,64.35,64.35,64.18,64.18,34900.0,38.0019,38.0019,37.9015,37.9015,34900.0
2007-02-06 12:40:00,64.19,64.19,64.07,64.09,29200.0,37.9074,37.9074,37.8366,37.8484,29200.0
2007-02-06 12:50:00,64.08,64.17,64.07,64.07,27600.0,37.8425,37.8956,37.8366,37.8366,27600.0
2007-02-06 13:00:00,64.09,64.33,64.08,64.31,43300.0,37.8484,37.9901,37.8425,37.9783,43300.0
2007-02-06 13:10:00,64.31,64.39,64.28,64.28,55000.0,37.9783,38.0255,37.9606,37.9606,55000.0
2007-02-06 13:20:00,64.29,64.29,64.14,64.2,42900.0,37.9665,37.9665,37.8779,37.9133,42900.0
2007-02-06 13:30:00,64.2,64.3,64.18,64.24,20200.0,37.9133,37.9724,37.9015,37.9369,20200.0
2007-02-06 13:40:00,64.24,64.26,64.18,64.19,14800.0,37.9369,37.9488,37.9015,37.9074,14800.0
2007-02-06 13:50:00,64.19,64.19,64.12,64.14,25000.0,37.9074,37.9074,37.8661,37.8779,25000.0
2007-02-06 14:00:00,64.14,64.18,64.02,64.09,63500.0,37.8779,37.9015,37.807,37.8484,63500.0
2007-02-06 14:10:00,64.09,64.15,64.05,64.06,29300.0,37.8484,37.8838,37.8247,37.8306,29300.0
2007-02-06 14:20:00,64.05,64.18,64.05,64.1,83700.0,37.8247,37.9015,37.8247,37.8543,83700.0
2007-02-06 14:30:00,64.11,64.14,64.07,64.08,39700.0,37.8602,37.8779,37.8366,37.8425,39700.0
2007-02-06 14:40:00,64.08,64.16,64.07,64.15,78400.0,37.8425,37.8897,37.8366,37.8838,78400.0
2007-02-06 14:50:00,64.14,64.26,64.14,64.24,32200.0,37.8779,37.9488,37.8779,37.9369,32200.0
2007-02-06 15:00:00,64.23,64.26,64.1,64.12,33400.0,37.931,37.9488,37.8543,37.8661,33400.0
2007-02-06 15:10:00,64.11,64.24,64.07,64.23,25400.0,37.8602,37.9369,37.8366,37.931,25400.0
2007-02-06 15:20:00,64.23,64.3,64.16,64.16,58100.0,37.931,37.9724,37.8897,37.8897,58100.0
2007-02-06 15:30:00,64.17,64.24,64.08,64.11,55000.0,37.8956,37.9369,37.8425,37.8602,55000.0
2007-02-06 15:40:00,64.12,64.15,64.04,64.13,77100.0,37.8661,37.8838,37.8188,37.872,77100.0
2007-02-06 15:50:00,64.13,64.18,64.07,64.18,138700.0,37.872,37.9015,37.8366,37.9015,138700.0
2007-02-07 09:30:00,64.25,64.38,64.0,64.35,128900.0,37.9429,38.0196,37.7952,38.0019,128900.0
2007-02-07 09:40:00,64.29,64.62,64.25,64.56,112100.0,37.9665,38.1614,37.9429,38.1259,112100.0
2007-02-07 09:50:00,64.56,65.23,64.56,65.05,216400.0,38.1259,38.5216,38.1259,38.4153,216400.0
2007-02-07 10:00:00,65.06,65.32,65.02,65.24,124100.0,38.4212,38.5747,38.3976,38.5275,124100.0
2007-02-07 10:10:00,65.26,65.43,65.21,65.34,93000.0,38.5393,38.6397,38.5098,38.5866,93000.0
2007-02-07 10:20:00,65.33,65.39,65.26,65.31,64500.0,38.5806,38.6161,38.5393,38.5688,64500.0
2007-02-07 10:30:00,65.31,65.38,64.96,65.26,95100.0,38.5688,38.6102,38.3621,38.5393,95100.0
2007-02-07 10:40:00,65.26,65.35,65.22,65.31,67700.0,38.5393,38.5925,38.5157,38.5688,67700.0
2007-02-07 10:50:00,65.31,65.31,65.08,65.19,78100.0,38.5688,38.5688,38.433,38.498,78100.0
2007-02-07 11:00:00,65.16,65.41,65.13,65.38,92900.0,38.4803,38.6279,38.4625,38.6102,92900.0
2007-02-07 11:10:00,65.37,65.38,65.01,65.04,76400.0,38.6043,38.6102,38.3917,38.4094,76400.0
2007-02-07 11:20:00,65.04,65.04,64.85,64.92,88100.0,38.4094,38.4094,38.2972,38.3385,88100.0
2007-02-07 11:30:00,64.96,65.19,64.93,65.11,73100.0,38.3621,38.498,38.3444,38.4507,73100.0
2007-02-07 11:40:00,65.11,65.14,64.93,64.94,128500.0,38.4507,38.4684,38.3444,38.3503,128500.0
2007-02-07 11:50:00,64.98,65.11,64.93,65.07,31200.0,38.374,38.4507,38.3444,38.4271,31200.0
2007-02-07 12:00:00,65.09,65.09,64.94,64.97,26100.0,38.4389,38.4389,38.3503,38.368,26100.0
2007-02-07 12:10:00,64.97,65.04,64.88,64.91,34100.0,38.368,38.4094,38.3149,38.3326,34100.0
2007-02-07 12:20:00,64.91,64.95,64.88,64.92,26900.0,38.3326,38.3562,38.3149,38.3385,26900.0
2007-02-07 12:30:00,64.9,64.95,64.79,64.8,28800.0,38.3267,38.3562,38.2617,38.2677,28800.0
2007-02-07 12:40:00,64.8,64.81,64.66,64.66,38700.0,38.2677,38.2736,38.185,38.185,38700.0
2007-02-07 12:50:00,64.67,64.73,64.6,64.61,34400.0,38.1909,38.2263,38.1495,38.1554,34400.0
2007-02-07 13:00:00,64.6,64.71,64.46,64.47,35100.0,38.1495,38.2145,38.0669,38.0728,35100.0
2007-02-07 13:10:00,64.46,64.55,64.45,64.54,49500.0,38.0669,38.12,38.061,38.1141,49500.0
2007-02-07 13:20:00,64.53,64.58,64.47,64.54,45000.0,38.1082,38.1377,38.0728,38.1141,45000.0
2007-02-07 13:30:00,64.52,64.6,64.39,64.39,32900.0,38.1023,38.1495,38.0255,38.0255,32900.0
2007-02-07 13:40:00,64.4,64.41,64.2,64.21,69800.0,38.0314,38.0373,37.9133,37.9192,69800.0
2007-02-07 13:50:00,64.22,64.25,64.09,64.16,58200.0,37.9251,37.9429,37.8484,37.8897,58200.0
2007-02-07 14:00:00,64.17,64.26,64.09,64.11,51800.0,37.8956,37.9488,37.8484,37.8602,51800.0
2007-02-07 14:10:00,64.1,64.15,63.96,63.98,62100.0,37.8543,37.8838,37.7716,37.7834,62100.0
2007-02-07 14:20:00,63.99,64.04,63.89,64.03,67700.0,37.7893,37.8188,37.7303,37.8129,67700.0
2007-02-07 14:30:00,64.03,64.04,63.75,63.79,50600.0,37.8129,37.8188,37.6476,37.6712,50600.0
2007-02-07 14:40:00,63.8,63.82,63.62,63.7,62400.0,37.6771,37.6889,37.5708,37.618,62400.0
2007-02-07 14:50:00,63.68,63.82,63.68,63.71,54500.0,37.6062,37.6889,37.6062,37.624,54500.0
2007-02-07 15:00:00,63.71,63.87,63.7,63.77,50600.0,37.624,37.7184,37.618,37.6594,50600.0
2007-02-07 15:10:00,63.74,64.01,63.72,63.91,48700.0,37.6417,37.8011,37.6299,37.7421,48700.0
2007-02-07 15:20:00,63.9,63.94,63.87,63.87,38000.0,37.7362,37.7598,37.7184,37.7184,38000.0
2007-02-07 15:30:00,63.87,63.99,63.86,63.96,49700.0,37.7184,37.7893,37.7125,37.7716,49700.0
2007-02-07 15:40:00,63.96,64.14,63.96,64.12,62200.0,37.7716,37.8779,37.7716,37.8661,62200.0
2007-02-07 15:50:00,64.14,64.21,64.04,64.15,101500.0,37.8779,37.9192,37.8188,37.8838,101500.0
2007-02-08 09:30:00,63.95,64.13,63.71,63.81,131100.0,37.7657,37.872,37.624,37.683,131100.0
2007-02-08 09:40:00,63.8,63.8,63.08,63.14,144900.0,37.6771,37.6771,37.2519,37.2873,144900.0
2007-02-08 09:50:00,63.14,63.38,63.14,63.18,109400.0,37.2873,37.4291,37.2873,37.311,109400.0
2007-02-08 10:00:00,63.19,63.32,63.05,63.2,102300.0,37.3169,37.3936,37.2342,37.3228,102300.0
2007-02-08 10:10:00,63.21,63.22,63.02,63.12,46700.0,37.3287,37.3346,37.2165,37.2755,46700.0
2007-02-08 10:20:00,63.15,63.6,63.12,63.5,86500.0,37.2932,37.559,37.2755,37.4999,86500.0
2007-02-08 10:30:00,63.53,63.69,63.3,63.32,81500.0,37.5177,37.6121,37.3818,37.3936,81500.0
2007-02-08 10:40:00,63.31,63.36,62.94,62.95,76700.0,37.3877,37.4173,37.1692,37.1751,76700.0
2007-02-08 10:50:00,62.95,63.06,62.85,62.91,85900.0,37.1751,37.2401,37.1161,37.1515,85900.0
2007-02-08 11:00:00,62.88,62.98,62.78,62.84,103300.0,37.1338,37.1929,37.0747,37.1102,103300.0
2007-02-08 11:10:00,62.85,63.08,62.82,62.9,80000.0,37.1161,37.2519,37.0984,37.1456,80000.0
2007-02-08 11:20:00,62.9,63.12,62.88,63.07,75300.0,37.1456,37.2755,37.1338,37.246,75300.0
2007-02-08 11:30:00,63.07,63.15,62.9,62.97,44500.0,37.246,37.2932,37.1456,37.1869,44500.0
2007-02-08 11:40:00,62.98,63.07,62.94,62.99,37600.0,37.1929,37.246,37.1692,37.1988,37600.0
2007-02-08 11:50:00,62.98,63.31,62.98,63.2,101900.0,37.1929,37.3877,37.1929,37.3228,101900.0
2007-02-08 12:00:00,63.23,63.24,63.06,63.09,35900.0,37.3405,37.3464,37.2401,37.2578,35900.0
2007-02-08 12:10:00,63.08,63.18,63.04,63.16,27800.0,37.2519,37.311,37.2283,37.2992,27800.0
2007-02-08 12:20:00,63.15,63.28,63.13,63.21,100500.0,37.2932,37.37,37.2814,37.3287,100500.0
2007-02-08 12:30:00,63.22,63.26,63.19,63.19,59500.0,37.3346,37.3582,37.3169,37.3169,59500.0
2007-02-08 12:40:00,63.22,63.36,63.21,63.32,51100.0,37.3346,37.4173,37.3287,37.3936,51100.0
2007-02-08 12:50:00,63.33,63.38,63.13,63.19,42600.0,37.3995,37.4291,37.2814,37.3169,42600.0
2007-02-08 13:00:00,63.19,63.66,63.19,63.64,79500.0,37.3169,37.5944,37.3169,37.5826,79500.0
2007-02-08 13:10:00,63.64,63.65,63.57,63.6,34700.0,37.5826,37.5885,37.5413,37.559,34700.0
2007-02-08 13:20:00,63.59,63.68,63.57,63.64,39400.0,37.5531,37.6062,37.5413,37.5826,39400.0
2007-02-08 13:30:00,63.63,63.83,63.63,63.79,45600.0,37.5767,37.6948,37.5767,37.6712,45600.0
2007-02-08 13:40:00,63.79,63.88,63.72,63.73,46800.0,37.6712,37.7243,37.6299,37.6358,46800.0
2007-02-08 13:50:00,63.74,63.74,63.6,63.64,39300.0,37.6417,37.6417,37.559,37.5826,39300.0
2007-02-08 14:00:00,63.63,63.81,63.63,63.73,42300.0,37.5767,37.683,37.5767,37.6358,42300.0
2007-02-08 14:10:00,63.73,63.77,63.59,63.62,45000.0,37.6358,37.6594,37.5531,37.5708,45000.0
2007-02-08 14:20:00,63.64,63.83,63.64,63.72,52000.0,37.5826,37.6948,37.5826,37.6299,52000.0
2007-02-08 14:30:00,63.7,63.73,63.6,63.61,98600.0,37.618,37.6358,37.559,37.5649,98600.0
2007-02-08 14:40:00,63.62,63.66,63.6,63.6,41800.0,37.5708,37.5944,37.559,37.559,41800.0
2007-02-08 14:50:00,63.61,63.73,63.6,63.63,121200.0,37.5649,37.6358,37.559,37.5767,121200.0
2007-02-08 15:00:00,63.61,63.67,63.51,63.6,82000.0,37.5649,37.6003,37.5058,37.559,82000.0
2007-02-08 15:10:00,63.61,63.61,63.42,63.45,37100.0,37.5649,37.5649,37.4527,37.4704,37100.0
2007-02-08 15:20:00,63.45,63.59,63.33,63.48,44400.0,37.4704,37.5531,37.3995,37.4881,44400.0
2007-02-08 15:30:00,63.47,63.55,63.41,63.46,53200.0,37.4822,37.5295,37.4468,37.4763,53200.0
2007-02-08 15:40:00,63.46,63.49,63.33,63.34,74000.0,37.4763,37.494,37.3995,37.4055,74000.0
2007-02-08 15:50:00,63.34,63.45,63.22,63.45,119600.0,37.4055,37.4704,37.3346,37.4704,119600.0
2007-02-09 09:30:00,62.97,63.19,62.6,62.64,146000.0,37.1869,37.3169,36.9684,36.9921,146000.0
2007-02-09 09:40:00,62.61,62.86,62.51,62.68,160800.0,36.9743,37.122,36.9153,37.0157,160800.0
2007-02-09 09:50:00,62.65,62.65,62.35,62.55,115200.0,36.998,36.998,36.8208,36.9389,115200.0
2007-02-09 10:00:00,62.53,62.73,62.45,62.66,97900.0,36.9271,37.0452,36.8799,37.0039,97900.0
2007-02-09 10:10:00,62.67,62.84,62.65,62.75,48600.0,37.0098,37.1102,36.998,37.057,48600.0
2007-02-09 10:20:00,62.74,62.74,62.39,62.41,69100.0,37.0511,37.0511,36.8444,36.8562,69100.0
2007-02-09 10:30:00,62.4,62.46,62.31,62.37,67200.0,36.8503,36.8858,36.7972,36.8326,67200.0
2007-02-09 10:40:00,62.38,62.52,62.37,62.44,41000.0,36.8385,36.9212,36.8326,36.874,41000.0
2007-02-09 10:50:00,62.45,62.51,62.37,62.48,42300.0,36.8799,36.9153,36.8326,36.8976,42300.0
2007-02-09 11:00:00,62.5,62.53,62.44,62.5,22600.0,36.9094,36.9271,36.874,36.9094,22600.0
2007-02-09 11:10:00,62.53,62.6,62.45,62.45,41500.0,36.9271,36.9684,36.8799,36.8799,41500.0
2007-02-09 11:20:00,62.42,62.5,62.32,62.39,32900.0,36.8621,36.9094,36.8031,36.8444,32900.0
2007-02-09 11:30:00,62.39,62.51,62.29,62.5,40800.0,36.8444,36.9153,36.7854,36.9094,40800.0
2007-02-09 11:40:00,62.48,62.65,62.48,62.63,41100.0,36.8976,36.998,36.8976,36.9862,41100.0
2007-02-09 11:50:00,62.61,62.65,62.45,62.45,31000.0,36.9743,36.998,36.8799,36.8799,31000.0
2007-02-09 12:00:00,62.44,62.53,62.39,62.5,21300.0,36.874,36.9271,36.8444,36.9094,21300.0
2007-02-09 12:10:00,62.48,62.57,62.43,62.5,37900.0,36.8976,36.9507,36.8681,36.9094,37900.0
2007-02-09 12:20:00,62.52,62.58,62.5,62.5,18300.0,36.9212,36.9566,36.9094,36.9094,18300.0
2007-02-09 12:30:00,62.51,62.51,62.15,62.24,63800.0,36.9153,36.9153,36.7027,36.7558,63800.0
2007-02-09 12:40:00,62.27,62.34,62.2,62.22,35700.0,36.7736,36.8149,36.7322,36.744,35700.0
2007-02-09 12:50:00,62.23,62.36,62.15,62.19,95300.0,36.7499,36.8267,36.7027,36.7263,95300.0
2007-02-09 13:00:00,62.18,62.18,62.01,62.08,53100.0,36.7204,36.7204,36.62,36.6614,53100.0
2007-02-09 13:10:00,62.08,62.14,62.03,62.11,46500.0,36.6614,36.6968,36.6318,36.6791,46500.0
2007-02-09 13:20:00,62.12,62.23,62.1,62.11,32800.0,36.685,36.7499,36.6732,36.6791,32800.0
2007-02-09 13:30:00,62.1,62.12,61.96,61.99,54200.0,36.6732,36.685,36.5905,36.6082,54200.0
2007-02-09 13:40:00,62.0,62.06,61.96,61.97,49000.0,36.6141,36.6495,36.5905,36.5964,49000.0
2007-02-09 13:50:00,62.0,62.18,61.95,62.05,57100.0,36.6141,36.7204,36.5846,36.6436,57100.0
2007-02-09 14:00:00,62.04,62.09,61.84,61.85,48900.0,36.6377,36.6673,36.5196,36.5255,48900.0
2007-02-09 14:10:00,61.84,61.84,61.54,61.59,109400.0,36.5196,36.5196,36.3425,36.372,109400.0
2007-02-09 14:20:00,61.59,61.68,61.52,61.59,54200.0,36.372,36.4251,36.3306,36.372,54200.0
2007-02-09 14:30:00,61.59,61.67,61.38,61.5,81300.0,36.372,36.4192,36.248,36.3188,81300.0
2007-02-09 14:40:00,61.49,61.69,61.49,61.67,52000.0,36.3129,36.431,36.3129,36.4192,52000.0
2007-02-09 14:50:00,61.67,61.67,61.51,61.61,58100.0,36.4192,36.4192,36.3247,36.3838,58100.0
2007-02-09 15:00:00,61.62,61.84,61.61,61.7,63400.0,36.3897,36.5196,36.3838,36.4369,63400.0
2007-02-09 15:10:00,61.73,61.83,61.68,61.68,76500.0,36.4547,36.5137,36.4251,36.4251,76500.0
2007-02-09 15:20:00,61.67,61.79,61.51,61.69,72600.0,36.4192,36.4901,36.3247,36.431,72600.0
2007-02-09 15:30:00,61.69,61.9,61.64,61.89,53600.0,36.431,36.5551,36.4015,36.5492,53600.0
2007-02-09 15:40:00,61.88,61.94,61.72,61.75,106200.0,36.5432,36.5787,36.4488,36.4665,106200.0
2007-02-09 15:50:00,61.75,61.8,61.64,61.76,132000.0,36.4665,36.496,36.4015,36.4724,132000.0
2007-02-12 09:30:00,61.9,62.6,61.6,62.49,134500.0,36.5551,36.9684,36.3779,36.9035,134500.0
2007-02-12 09:40:00,62.49,62.85,62.42,62.7,108900.0,36.9035,37.1161,36.8621,37.0275,108900.0
2007-02-12 09:50:00,62.75,63.04,62.7,62.97,100400.0,37.057,37.2283,37.0275,37.1869,100400.0
2007-02-12 10:00:00,62.99,63.01,62.44,62.46,73600.0,37.1988,37.2106,36.874,36.8858,73600.0
2007-02-12 10:10:00,62.44,62.62,62.44,62.53,55500.0,36.874,36.9803,36.874,36.9271,55500.0
2007-02-12 10:20:00,62.5,62.53,62.16,62.23,57000.0,36.9094,36.9271,36.7086,36.7499,57000.0
2007-02-12 10:30:00,62.23,62.29,62.1,62.12,39500.0,36.7499,36.7854,36.6732,36.685,39500.0
2007-02-12 10:40:00,62.12,62.44,62.1,62.3,65500.0,36.685,36.874,36.6732,36.7913,65500.0
2007-02-12 10:50:00,62.3,62.44,62.25,62.36,37700.0,36.7913,36.874,36.7618,36.8267,37700.0
2007-02-12 11:00:00,62.36,62.47,62.13,62.17,45700.0,36.8267,36.8917,36.6909,36.7145,45700.0
2007-02-12 11:10:00,62.17,62.2,62.07,62.09,37800.0,36.7145,36.7322,36.6555,36.6673,37800.0
2007-02-12 11:20:00,62.09,62.25,62.09,62.17,58300.0,36.6673,36.7618,36.6673,36.7145,58300.0
2007-02-12 11:30:00,62.18,62.19,62.09,62.11,103100.0,36.7204,36.7263,36.6673,36.6791,103100.0
2007-02-12 11:40:00,62.13,62.52,62.13,62.45,68900.0,36.6909,36.9212,36.6909,36.8799,68900.0
2007-02-12 11:50:00,62.42,62.71,62.42,62.66,49100.0,36.8621,37.0334,36.8621,37.0039,49100.0
2007-02-12 12:00:00,62.66,62.7,62.53,62.7,62900.0,37.0039,37.0275,36.9271,37.0275,62900.0
2007-02-12 12:10:00,62.69,62.86,62.62,62.86,60300.0,37.0216,37.122,36.9803,37.122,60300.0
2007-02-12 12:20:00,62.86,62.88,62.69,62.88,38700.0,37.122,37.1338,37.0216,37.1338,38700.0
2007-02-12 12:30:00,62.88,62.93,62.85,62.87,37500.0,37.1338,37.1633,37.1161,37.1279,37500.0
2007-02-12 12:40:00,62.89,62.97,62.87,62.94,23200.0,37.1397,37.1869,37.1279,37.1692,23200.0
2007-02-12 12:50:00,62.94,62.96,62.73,62.73,33000.0,37.1692,37.181,37.0452,37.0452,33000.0
2007-02-12 13:00:00,62.73,62.73,62.59,62.72,46700.0,37.0452,37.0452,36.9625,37.0393,46700.0
2007-02-12 13:10:00,62.7,62.88,62.7,62.88,26400.0,37.0275,37.1338,37.0275,37.1338,26400.0
2007-02-12 13:20:00,62.86,62.95,62.81,62.93,28200.0,37.122,37.1751,37.0925,37.1633,28200.0
2007-02-12 13:30:00,62.95,62.95,62.75,62.84,43800.0,37.1751,37.1751,37.057,37.1102,43800.0
2007-02-12 13:40:00,62.84,62.86,62.53,62.55,46200.0,37.1102,37.122,36.9271,36.9389,46200.0
2007-02-12 13:50:00,62.56,62.71,62.43,62.66,38900.0,36.9448,37.0334,36.8681,37.0039,38900.0
2007-02-12 14:00:00,62.66,62.8,62.64,62.68,39000.0,37.0039,37.0866,36.9921,37.0157,39000.0
2007-02-12 14:10:00,62.68,62.75,62.51,62.52,24500.0,37.0157,37.057,36.9153,36.9212,24500.0
2007-02-12 14:20:00,62.52,62.63,62.41,62.41,32400.0,36.9212,36.9862,36.8562,36.8562,32400.0
2007-02-12 14:30:00,62.42,62.43,62.22,62.26,47500.0,36.8621,36.8681,36.744,36.7677,47500.0
2007-02-12 14:40:00,62.26,62.27,62.12,62.16,26600.0,36.7677,36.7736,36.685,36.7086,26600.0
2007-02-12 14:50:00,62.21,62.26,62.12,62.23,27900.0,36.7381,36.7677,36.685,36.7499,27900.0
2007-02-12 15:00:00,62.24,62.35,62.23,62.27,28300.0,36.7558,36.8208,36.7499,36.7736,28300.0
2007-02-12 15:10:00,62.27,62.55,62.22,62.45,37200.0,36.7736,36.9389,36.744,36.8799,37200.0
2007-02-12 15:20:00,62.45,62.53,62.41,62.42,43600.0,36.8799,36.9271,36.8562,36.8621,43600.0
2007-02-12 15:30:00,62.42,62.42,62.26,62.36,49900.0,36.8621,36.8621,36.7677,36.8267,49900.0
2007-02-12 15:40:00,62.36,62.39,62.29,62.35,46800.0,36.8267,36.8444,36.7854,36.8208,46800.0
2007-02-12 15:50:00,62.33,62.46,62.28,62.46,77900.0,36.809,36.8858,36.7795,36.8858,77900.0
2007-02-13 09:30:00,63.25,64.3,62.81,63.67,195800.0,37.3523,37.9724,37.0925,37.6003,195800.0
2007-02-13 09:40:00,63.71,63.98,63.5,63.68,132800.0,37.624,37.7834,37.4999,37.6062,132800.0
2007-02-13 09:50:00,63.68,64.21,63.64,64.2,127900.0,37.6062,37.9192,37.5826,37.9133,127900.0
2007-02-13 10:00:00,64.2,64.66,64.12,64.55,190300.0,37.9133,38.185,37.8661,38.12,190300.0
2007-02-13 10:10:00,64.55,64.6,64.12,64.3,135600.0,38.12,38.1495,37.8661,37.9724,135600.0
2007-02-13 10:20:00,64.3,64.35,64.04,64.16,103200.0,37.9724,38.0019,37.8188,37.8897,103200.0
2007-02-13 10:30:00,64.13,64.34,64.08,64.19,91200.0,37.872,37.996,37.8425,37.9074,91200.0
2007-02-13 10:40:00,64.19,64.37,64.19,64.32,103200.0,37.9074,38.0137,37.9074,37.9842,103200.0
2007-02-13 10:50:00,64.32,64.33,64.02,64.1,80000.0,37.9842,37.9901,37.807,37.8543,80000.0
2007-02-13 11:00:00,64.13,64.18,64.03,64.04,34300.0,37.872,37.9015,37.8129,37.8188,34300.0
2007-02-13 11:10:00,64.03,64.08,63.77,63.82,67300.0,37.8129,37.8425,37.6594,37.6889,67300.0
2007-02-13 11:20:00,63.8,63.85,63.66,63.82,92100.0,37.6771,37.7066,37.5944,37.6889,92100.0
2007-02-13 11:30:00,63.79,64.09,63.73,63.87,85600.0,37.6712,37.8484,37.6358,37.7184,85600.0
2007-02-13 11:40:00,63.88,64.12,63.81,64.08,51100.0,37.7243,37.8661,37.683,37.8425,51100.0
2007-02-13 11:50:00,64.08,64.16,63.9,63.92,47500.0,37.8425,37.8897,37.7362,37.748,47500.0
2007-02-13 12:00:00,63.89,64.06,63.85,63.95,105900.0,37.7303,37.8306,37.7066,37.7657,105900.0
2007-02-13 12:10:00,63.93,64.08,63.88,64.07,30000.0,37.7539,37.8425,37.7243,37.8366,30000.0
2007-02-13 12:20:00,64.08,64.28,64.02,64.1,72300.0,37.8425,37.9606,37.807,37.8543,72300.0
2007-02-13 12:30:00,64.12,64.14,64.02,64.08,18000.0,37.8661,37.8779,37.807,37.8425,18000.0
2007-02-13 12:40:00,64.09,64.16,64.08,64.09,19200.0,37.8484,37.8897,37.8425,37.8484,19200.0
2007-02-13 12:50:00,64.1,64.11,64.04,64.08,15700.0,37.8543,37.8602,37.8188,37.8425,15700.0
2007-02-13 13:00:00,64.08,64.27,64.07,64.25,35900.0,37.8425,37.9547,37.8366,37.9429,35900.0
2007-02-13 13:10:00,64.28,64.36,64.21,64.26,49200.0,37.9606,38.0078,37.9192,37.9488,49200.0
2007-02-13 13:20:00,64.26,64.29,64.17,64.19,36900.0,37.9488,37.9665,37.8956,37.9074,36900.0
2007-02-13 13:30:00,64.19,64.22,63.91,63.95,52900.0,37.9074,37.9251,37.7421,37.7657,52900.0
2007-02-13 13:40:00,63.97,64.05,63.95,63.95,38400.0,37.7775,37.8247,37.7657,37.7657,38400.0
2007-02-13 13:50:00,63.95,63.97,63.88,63.93,20000.0,37.7657,37.7775,37.7243,37.7539,20000.0
2007-02-13 14:00:00,63.93,64.06,63.92,64.0,34900.0,37.7539,37.8306,37.748,37.7952,34900.0
2007-02-13 14:10:00,64.02,64.04,63.88,63.88,60900.0,37.807,37.8188,37.7243,37.7243,60900.0
2007-02-13 14:20:00,63.88,63.97,63.86,63.97,58600.0,37.7243,37.7775,37.7125,37.7775,58600.0
2007-02-13 14:30:00,63.95,63.97,63.81,63.81,21800.0,37.7657,37.7775,37.683,37.683,21800.0
2007-02-13 14:40:00,63.84,63.93,63.8,63.91,53200.0,37.7007,37.7539,37.6771,37.7421,53200.0
2007-02-13 14:50:00,63.9,64.0,63.89,63.99,48500.0,37.7362,37.7952,37.7303,37.7893,48500.0
2007-02-13 15:00:00,64.0,64.25,64.0,64.09,130000.0,37.7952,37.9429,37.7952,37.8484,130000.0
2007-02-13 15:10:00,64.1,64.12,63.9,64.01,45700.0,37.8543,37.8661,37.7362,37.8011,45700.0
2007-02-13 15:20:00,64.02,64.11,63.96,63.99,35500.0,37.807,37.8602,37.7716,37.7893,35500.0
2007-02-13 15:30:00,64.01,64.25,63.98,64.19,77900.0,37.8011,37.9429,37.7834,37.9074,77900.0
2007-02-13 15:40:00,64.19,64.25,64.03,64.08,103200.0,37.9074,37.9429,37.8129,37.8425,103200.0
2007-02-13 15:50:00,64.07,64.11,63.99,64.03,114300.0,37.8366,37.8602,37.7893,37.8129,114300.0
2007-02-14 09:30:00,64.91,65.0,64.23,64.33,161100.0,38.3326,38.3858,37.931,37.9901,161100.0
2007-02-14 09:40:00,64.34,64.66,64.12,64.39,94500.0,37.996,38.185,37.8661,38.0255,94500.0
2007-02-14 09:50:00,64.39,64.39,63.71,63.83,207400.0,38.0255,38.0255,37.624,37.6948,207400.0
2007-02-14 10:00:00,63.81,64.48,63.81,64.46,150200.0,37.683,38.0787,37.683,38.0669,150200.0
2007-02-14 10:10:00,64.45,64.5,64.34,64.48,75000.0,38.061,38.0905,37.996,38.0787,75000.0
2007-02-14 10:20:00,64.48,64.81,64.46,64.78,82800.0,38.0787,38.2736,38.0669,38.2558,82800.0
2007-02-14 10:30:00,64.77,64.8,64.56,64.63,55000.0,38.2499,38.2677,38.1259,38.1673,55000.0
2007-02-14 10:40:00,64.62,64.68,64.57,64.63,29100.0,38.1614,38.1968,38.1318,38.1673,29100.0
2007-02-14 10:50:00,64.63,64.71,64.58,64.63,68800.0,38.1673,38.2145,38.1377,38.1673,68800.0
2007-02-14 11:00:00,64.61,64.88,64.6,64.86,66600.0,38.1554,38.3149,38.1495,38.3031,66600.0
2007-02-14 11:10:00,64.87,65.21,64.77,64.78,165700.0,38.309,38.5098,38.2499,38.2558,165700.0
2007-02-14 11:20:00,64.78,64.8,64.46,64.46,51900.0,38.2558,38.2677,38.0669,38.0669,51900.0
2007-02-14 11:30:00,64.45,64.78,64.43,64.76,31000.0,38.061,38.2558,38.0492,38.244,31000.0
2007-02-14 11:40:00,64.78,64.79,64.5,64.5,35300.0,38.2558,38.2617,38.0905,38.0905,35300.0
2007-02-14 11:50:00,64.49,64.52,64.15,64.28,89000.0,38.0846,38.1023,37.8838,37.9606,89000.0
2007-02-14 12:00:00,64.26,64.46,64.22,64.43,31300.0,37.9488,38.0669,37.9251,38.0492,31300.0
2007-02-14 12:10:00,64.43,64.44,64.24,64.29,30500.0,38.0492,38.0551,37.9369,37.9665,30500.0
2007-02-14 12:20:00,64.29,64.29,64.0,64.01,41500.0,37.9665,37.9665,37.7952,37.8011,41500.0
2007-02-14 12:30:00,64.01,64.1,63.97,64.06,43100.0,37.8011,37.8543,37.7775,37.8306,43100.0
2007-02-14 12:40:00,64.03,64.15,64.0,64.13,33300.0,37.8129,37.8838,37.7952,37.872,33300.0
2007-02-14 12:50:00,64.13,64.33,64.13,64.33,26300.0,37.872,37.9901,37.872,37.9901,26300.0
2007-02-14 13:00:00,64.31,64.39,64.29,64.3,42900.0,37.9783,38.0255,37.9665,37.9724,42900.0
2007-02-14 13:10:00,64.29,64.32,64.21,64.21,24800.0,37.9665,37.9842,37.9192,37.9192,24800.0
2007-02-14 13:20:00,64.18,64.19,63.92,64.02,33600.0,37.9015,37.9074,37.748,37.807,33600.0
2007-02-14 13:30:00,64.04,64.18,64.04,64.18,33100.0,37.8188,37.9015,37.8188,37.9015,33100.0
2007-02-14 13:40:00,64.15,64.18,63.99,64.14,28100.0,37.8838,37.9015,37.7893,37.8779,28100.0
2007-02-14 13:50:00,64.18,64.25,64.16,64.21,19900.0,37.9015,37.9429,37.8897,37.9192,19900.0
2007-02-14 14:00:00,64.21,64.33,64.19,64.31,26800.0,37.9192,37.9901,37.9074,37.9783,26800.0
2007-02-14 14:10:00,64.31,64.36,64.22,64.22,22200.0,37.9783,38.0078,37.9251,37.9251,22200.0
2007-02-14 14:20:00,64.23,64.28,64.02,64.1,128700.0,37.931,37.9606,37.807,37.8543,128700.0
2007-02-14 14:30:00,64.13,64.26,64.12,64.24,37100.0,37.872,37.9488,37.8661,37.9369,37100.0
2007-02-14 14:40:00,64.25,64.26,64.2,64.2,45300.0,37.9429,37.9488,37.9133,37.9133,45300.0
2007-02-14 14:50:00,64.2,64.23,64.13,64.19,22400.0,37.9133,37.931,37.872,37.9074,22400.0
2007-02-14 15:00:00,64.2,64.27,64.2,64.21,32700.0,37.9133,37.9547,37.9133,37.9192,32700.0
2007-02-14 15:10:00,64.2,64.24,64.17,64.2,32200.0,37.9133,37.9369,37.8956,37.9133,32200.0
2007-02-14 15:20:00,64.2,64.26,64.18,64.23,43300.0,37.9133,37.9488,37.9015,37.931,43300.0
2007-02-14 15:30:00,64.22,64.24,64.16,64.2,63200.0,37.9251,37.9369,37.8897,37.9133,63200.0
2007-02-14 15:40:00,64.2,64.24,64.17,64.17,64100.0,37.9133,37.9369,37.8956,37.8956,64100.0
2007-02-14 15:50:00,64.18,64.28,64.1,64.21,133100.0,37.9015,37.9606,37.8543,37.9192,133100.0
2007-02-15 09:30:00,64.43,64.69,64.16,64.39,94400.0,38.0492,38.2027,37.8897,38.0255,94400.0
2007-02-15 09:40:00,64.37,64.84,64.37,64.38,172200.0,38.0137,38.2913,38.0137,38.0196,172200.0
2007-02-15 09:50:00,64.36,64.85,64.36,64.85,146900.0,38.0078,38.2972,38.0078,38.2972,146900.0
2007-02-15 10:00:00,64.83,64.93,64.65,64.77,187300.0,38.2854,38.3444,38.1791,38.2499,187300.0
2007-02-15 10:10:00,64.79,64.81,64.61,64.75,86200.0,38.2617,38.2736,38.1554,38.2381,86200.0
2007-02-15 10:20:00,64.76,64.89,64.72,64.88,81300.0,38.244,38.3208,38.2204,38.3149,81300.0
2007-02-15 10:30:00,64.88,64.98,64.84,64.94,67300.0,38.3149,38.374,38.2913,38.3503,67300.0
2007-02-15 10:40:00,64.93,64.96,64.77,64.79,129600.0,38.3444,38.3621,38.2499,38.2617,129600.0
2007-02-15 10:50:00,64.79,64.9,64.74,64.85,96500.0,38.2617,38.3267,38.2322,38.2972,96500.0
2007-02-15 11:00:00,64.85,65.08,64.8,65.08,115600.0,38.2972,38.433,38.2677,38.433,115600.0
2007-02-15 11:10:00,65.07,65.5,65.06,65.2,192400.0,38.4271,38.681,38.4212,38.5039,192400.0
2007-02-15 11:20:00,65.21,65.69,65.18,65.69,105600.0,38.5098,38.7932,38.4921,38.7932,105600.0
2007-02-15 11:30:00,65.66,65.69,65.45,65.57,116200.0,38.7755,38.7932,38.6515,38.7224,116200.0
2007-02-15 11:40:00,65.57,65.61,65.46,65.54,69800.0,38.7224,38.746,38.6574,38.7047,69800.0
2007-02-15 11:50:00,65.54,65.98,65.54,65.98,134500.0,38.7047,38.9645,38.7047,38.9645,134500.0
2007-02-15 12:00:00,65.98,66.03,65.81,65.95,221100.0,38.9645,38.994,38.8641,38.9468,221100.0
2007-02-15 12:10:00,65.95,66.01,65.75,66.01,112500.0,38.9468,38.9822,38.8287,38.9822,112500.0
2007-02-15 12:20:00,66.0,66.04,65.83,65.85,103600.0,38.9763,38.9999,38.8759,38.8877,103600.0
2007-02-15 12:30:00,65.83,65.86,65.59,65.59,117200.0,38.8759,38.8936,38.7342,38.7342,117200.0
2007-02-15 12:40:00,65.59,65.72,65.51,65.52,74800.0,38.7342,38.811,38.6869,38.6929,74800.0
2007-02-15 12:50:00,65.51,65.57,65.44,65.54,55000.0,38.6869,38.7224,38.6456,38.7047,55000.0
2007-02-15 13:00:00,65.54,65.77,65.54,65.77,44600.0,38.7047,38.8405,38.7047,38.8405,44600.0
2007-02-15 13:10:00,65.76,65.81,65.65,65.72,32500.0,38.8346,38.8641,38.7696,38.811,32500.0
2007-02-15 13:20:00,65.71,65.75,65.7,65.71,22700.0,38.8051,38.8287,38.7991,38.8051,22700.0
2007-02-15 13:30:00,65.71,65.83,65.64,65.68,88800.0,38.8051,38.8759,38.7637,38.7873,88800.0
2007-02-15 13:40:00,65.68,65.69,65.41,65.54,97600.0,38.7873,38.7932,38.6279,38.7047,97600.0
2007-02-15 13:50:00,65.55,65.55,65.32,65.54,107500.0,38.7106,38.7106,38.5747,38.7047,107500.0
2007-02-15 14:00:00,65.53,65.54,65.41,65.46,56500.0,38.6988,38.7047,38.6279,38.6574,56500.0
2007-02-15 14:10:00,65.47,65.69,65.44,65.63,88700.0,38.6633,38.7932,38.6456,38.7578,88700.0
2007-02-15 14:20:00,65.63,65.66,65.44,65.46,47100.0,38.7578,38.7755,38.6456,38.6574,47100.0
2007-02-15 14:30:00,65.48,65.63,65.42,65.43,34800.0,38.6692,38.7578,38.6338,38.6397,34800.0
2007-02-15 14:40:00,65.41,65.48,65.4,65.47,37800.0,38.6279,38.6692,38.622,38.6633,37800.0
2007-02-15 14:50:00,65.48,65.52,65.45,65.51,59100.0,38.6692,38.6929,38.6515,38.6869,59100.0
2007-02-15 15:00:00,65.51,65.51,65.27,65.35,81700.0,38.6869,38.6869,38.5452,38.5925,81700.0
2007-02-15 15:10:00,65.34,65.44,65.28,65.39,51700.0,38.5866,38.6456,38.5511,38.6161,51700.0
2007-02-15 15:20:00,65.4,65.43,65.32,65.35,45900.0,38.622,38.6397,38.5747,38.5925,45900.0
2007-02-15 15:30:00,65.36,65.44,65.34,65.38,44800.0,38.5984,38.6456,38.5866,38.6102,44800.0
2007-02-15 15:40:00,65.36,65.5,65.32,65.5,73600.0,38.5984,38.681,38.5747,38.681,73600.0
2007-02-15 15:50:00,65.5,65.51,65.27,65.3,166300.0,38.681,38.6869,38.5452,38.5629,166300.0
2007-02-16 09:30:00,64.89,65.25,64.78,65.14,255500.0,38.3208,38.5334,38.2558,38.4684,255500.0
2007-02-16 09:40:00,65.17,65.23,64.67,64.92,84400.0,38.4862,38.5216,38.1909,38.3385,84400.0
2007-02-16 09:50:00,64.9,64.95,64.68,64.72,74200.0,38.3267,38.3562,38.1968,38.2204,74200.0
2007-02-16 10:00:00,64.7,64.9,64.59,64.73,101800.0,38.2086,38.3267,38.1436,38.2263,101800.0
2007-02-16 10:10:00,64.73,64.77,64.44,64.53,61100.0,38.2263,38.2499,38.0551,38.1082,61100.0
2007-02-16 10:20:00,64.5,64.71,64.5,64.64,45700.0,38.0905,38.2145,38.0905,38.1732,45700.0
2007-02-16 10:30:00,64.63,64.71,64.59,64.62,32600.0,38.1673,38.2145,38.1436,38.1614,32600.0
2007-02-16 10:40:00,64.62,64.82,64.48,64.8,80200.0,38.1614,38.2795,38.0787,38.2677,80200.0
2007-02-16 10:50:00,64.8,64.98,64.76,64.85,61000.0,38.2677,38.374,38.244,38.2972,61000.0
2007-02-16 11:00:00,64.84,64.86,64.67,64.75,56400.0,38.2913,38.3031,38.1909,38.2381,56400.0
2007-02-16 11:10:00,64.74,64.92,64.71,64.74,38900.0,38.2322,38.3385,38.2145,38.2322,38900.0
2007-02-16 11:20:00,64.74,64.94,64.73,64.93,120800.0,38.2322,38.3503,38.2263,38.3444,120800.0
2007-02-16 11:30:00,64.92,65.06,64.87,65.06,67800.0,38.3385,38.4212,38.309,38.4212,67800.0
2007-02-16 11:40:00,65.07,65.09,64.93,65.03,67100.0,38.4271,38.4389,38.3444,38.4035,67100.0
2007-02-16 11:50:00,65.05,65.18,64.99,65.17,47200.0,38.4153,38.4921,38.3799,38.4862,47200.0
2007-02-16 12:00:00,65.16,65.17,64.89,64.91,64500.0,38.4803,38.4862,38.3208,38.3326,64500.0
2007-02-16 12:10:00,64.91,64.96,64.87,64.92,41300.0,38.3326,38.3621,38.309,38.3385,41300.0
2007-02-16 12:20:00,64.92,65.04,64.87,64.88,44400.0,38.3385,38.4094,38.309,38.3149,44400.0
2007-02-16 12:30:00,64.9,64.9,64.72,64.76,51500.0,38.3267,38.3267,38.2204,38.244,51500.0
2007-02-16 12:40:00,64.75,64.75,64.69,64.7,20600.0,38.2381,38.2381,38.2027,38.2086,20600.0
2007-02-16 12:50:00,64.72,64.75,64.7,64.71,30800.0,38.2204,38.2381,38.2086,38.2145,30800.0
2007-02-16 13:00:00,64.73,64.75,64.53,64.57,74900.0,38.2263,38.2381,38.1082,38.1318,74900.0
2007-02-16 13:10:00,64.54,64.56,64.45,64.51,44600.0,38.1141,38.1259,38.061,38.0964,44600.0
2007-02-16 13:20:00,64.51,64.53,64.4,64.5,46100.0,38.0964,38.1082,38.0314,38.0905,46100.0
2007-02-16 13:30:00,64.49,64.5,64.4,64.45,25600.0,38.0846,38.0905,38.0314,38.061,25600.0
2007-02-16 13:40:00,64.42,64.46,64.4,64.46,19000.0,38.0432,38.0669,38.0314,38.0669,19000.0
2007-02-16 13:50:00,64.46,64.46,64.33,64.37,17200.0,38.0669,38.0669,37.9901,38.0137,17200.0
2007-02-16 14:00:00,64.37,64.47,64.37,64.43,56900.0,38.0137,38.0728,38.0137,38.0492,56900.0
2007-02-16 14:10:00,64.44,64.54,64.3,64.43,93500.0,38.0551,38.1141,37.9724,38.0492,93500.0
2007-02-16 14:20:00,64.46,64.53,64.41,64.49,48500.0,38.0669,38.1082,38.0373,38.0846,48500.0
2007-02-16 14:30:00,64.49,64.5,64.39,64.5,35600.0,38.0846,38.0905,38.0255,38.0905,35600.0
2007-02-16 14:40:00,64.5,64.52,64.46,64.47,34300.0,38.0905,38.1023,38.0669,38.0728,34300.0
2007-02-16 14:50:00,64.48,64.51,64.44,64.44,37500.0,38.0787,38.0964,38.0551,38.0551,37500.0
2007-02-16 15:00:00,64.47,64.52,64.44,64.5,34800.0,38.0728,38.1023,38.0551,38.0905,34800.0
2007-02-16 15:10:00,64.5,64.52,64.46,64.48,70400.0,38.0905,38.1023,38.0669,38.0787,70400.0
2007-02-16 15:20:00,64.49,64.53,64.48,64.52,136400.0,38.0846,38.1082,38.0787,38.1023,136400.0
2007-02-16 15:30:00,64.53,64.65,64.51,64.58,141800.0,38.1082,38.1791,38.0964,38.1377,141800.0
2007-02-16 15:40:00,64.59,64.6,64.53,64.54,67700.0,38.1436,38.1495,38.1082,38.1141,67700.0
2007-02-16 15:50:00,64.54,64.68,64.51,64.67,126400.0,38.1141,38.1968,38.0964,38.1909,126400.0
2007-02-20 09:30:00,64.13,64.4,63.57,63.67,192300.0,37.872,38.0314,37.5413,37.6003,192300.0
2007-02-20 09:40:00,63.71,63.76,63.56,63.57,146500.0,37.624,37.6535,37.5354,37.5413,146500.0
2007-02-20 09:50:00,63.57,63.6,63.43,63.45,93300.0,37.5413,37.559,37.4586,37.4704,93300.0
2007-02-20 10:00:00,63.43,63.46,63.25,63.27,122600.0,37.4586,37.4763,37.3523,37.3641,122600.0
2007-02-20 10:10:00,63.26,63.3,63.12,63.16,123800.0,37.3582,37.3818,37.2755,37.2992,123800.0
2007-02-20 10:20:00,63.16,63.4,63.15,63.3,107100.0,37.2992,37.4409,37.2932,37.3818,107100.0
2007-02-20 10:30:00,63.32,63.33,63.14,63.23,103900.0,37.3936,37.3995,37.2873,37.3405,103900.0
2007-02-20 10:40:00,63.23,63.5,63.22,63.5,80300.0,37.3405,37.4999,37.3346,37.4999,80300.0
2007-02-20 10:50:00,63.48,63.59,63.48,63.59,77800.0,37.4881,37.5531,37.4881,37.5531,77800.0
2007-02-20 11:00:00,63.59,63.6,63.3,63.33,102000.0,37.5531,37.559,37.3818,37.3995,102000.0
2007-02-20 11:10:00,63.35,63.45,63.32,63.38,80500.0,37.4114,37.4704,37.3936,37.4291,80500.0
2007-02-20 11:20:00,63.38,63.38,63.17,63.37,80200.0,37.4291,37.4291,37.3051,37.4232,80200.0
2007-02-20 11:30:00,63.37,63.56,63.37,63.52,69600.0,37.4232,37.5354,37.4232,37.5117,69600.0
2007-02-20 11:40:00,63.52,63.63,63.49,63.63,79000.0,37.5117,37.5767,37.494,37.5767,79000.0
2007-02-20 11:50:00,63.63,63.71,63.54,63.69,50200.0,37.5767,37.624,37.5236,37.6121,50200.0
2007-02-20 12:00:00,63.68,63.76,63.58,63.72,54300.0,37.6062,37.6535,37.5472,37.6299,54300.0
2007-02-20 12:10:00,63.74,63.76,63.55,63.57,55700.0,37.6417,37.6535,37.5295,37.5413,55700.0
2007-02-20 12:20:00,63.56,63.69,63.52,63.69,43800.0,37.5354,37.6121,37.5117,37.6121,43800.0
2007-02-20 12:30:00,63.69,63.75,63.53,63.57,39600.0,37.6121,37.6476,37.5177,37.5413,39600.0
2007-02-20 12:40:00,63.58,63.81,63.57,63.79,29100.0,37.5472,37.683,37.5413,37.6712,29100.0
2007-02-20 12:50:00,63.78,63.9,63.78,63.89,30900.0,37.6653,37.7362,37.6653,37.7303,30900.0
2007-02-20 13:00:00,63.89,63.94,63.82,63.89,40400.0,37.7303,37.7598,37.6889,37.7303,40400.0
2007-02-20 13:10:00,63.89,63.99,63.87,63.95,61100.0,37.7303,37.7893,37.7184,37.7657,61100.0
2007-02-20 13:20:00,63.95,64.09,63.94,64.03,56500.0,37.7657,37.8484,37.7598,37.8129,56500.0
2007-02-20 13:30:00,64.04,64.2,64.03,64.2,27500.0,37.8188,37.9133,37.8129,37.9133,27500.0
2007-02-20 13:40:00,64.21,64.36,64.08,64.17,77700.0,37.9192,38.0078,37.8425,37.8956,77700.0
2007-02-20 13:50:00,64.17,64.36,64.12,64.35,36500.0,37.8956,38.0078,37.8661,38.0019,36500.0
2007-02-20 14:00:00,64.33,64.47,64.26,64.37,51000.0,37.9901,38.0728,37.9488,38.0137,51000.0
2007-02-20 14:10:00,64.39,64.57,64.35,64.51,52500.0,38.0255,38.1318,38.0019,38.0964,52500.0
2007-02-20 14:20:00,64.5,64.53,64.33,64.52,31000.0,38.0905,38.1082,37.9901,38.1023,31000.0
2007-02-20 14:30:00,64.52,64.56,64.48,64.56,37600.0,38.1023,38.1259,38.0787,38.1259,37600.0
2007-02-20 14:40:00,64.55,64.64,64.49,64.6,35900.0,38.12,38.1732,38.0846,38.1495,35900.0
2007-02-20 14:50:00,64.59,64.76,64.58,64.75,48900.0,38.1436,38.244,38.1377,38.2381,48900.0
2007-02-20 15:00:00,64.74,64.9,64.66,64.88,84700.0,38.2322,38.3267,38.185,38.3149,84700.0
2007-02-20 15:10:00,64.91,64.91,64.78,64.88,41200.0,38.3326,38.3326,38.2558,38.3149,41200.0
2007-02-20 15:20:00,64.87,64.88,64.77,64.77,38800.0,38.309,38.3149,38.2499,38.2499,38800.0
2007-02-20 15:30:00,64.77,64.8,64.68,64.7,70200.0,38.2499,38.2677,38.1968,38.2086,70200.0
2007-02-20 15:40:00,64.7,64.7,64.47,64.5,139600.0,38.2086,38.2086,38.0728,38.0905,139600.0
2007-02-20 15:50:00,64.5,64.55,64.34,64.55,169400.0,38.0905,38.12,37.996,38.12,169400.0
2007-02-21 09:30:00,64.42,64.42,63.88,63.91,124000.0,38.0432,38.0432,37.7243,37.7421,124000.0
2007-02-21 09:40:00,63.9,64.3,63.82,64.06,127500.0,37.7362,37.9724,37.6889,37.8306,127500.0
2007-02-21 09:50:00,64.08,64.25,63.83,64.24,77800.0,37.8425,37.9429,37.6948,37.9369,77800.0
2007-02-21 10:00:00,64.24,64.35,64.11,64.24,57600.0,37.9369,38.0019,37.8602,37.9369,57600.0
2007-02-21 10:10:00,64.24,64.68,64.16,64.62,84400.0,37.9369,38.1968,37.8897,38.1614,84400.0
2007-02-21 10:20:00,64.62,64.85,64.5,64.54,75700.0,38.1614,38.2972,38.0905,38.1141,75700.0
2007-02-21 10:30:00,64.55,64.56,64.09,64.15,48900.0,38.12,38.1259,37.8484,37.8838,48900.0
2007-02-21 10:40:00,64.15,64.42,64.04,64.34,80200.0,37.8838,38.0432,37.8188,37.996,80200.0
2007-02-21 10:50:00,64.34,64.83,64.34,64.65,62400.0,37.996,38.2854,37.996,38.1791,62400.0
2007-02-21 11:00:00,64.63,64.75,64.52,64.75,43900.0,38.1673,38.2381,38.1023,38.2381,43900.0
2007-02-21 11:10:00,64.73,64.92,64.73,64.89,60800.0,38.2263,38.3385,38.2263,38.3208,60800.0
2007-02-21 11:20:00,64.88,65.0,64.71,64.71,38400.0,38.3149,38.3858,38.2145,38.2145,38400.0
2007-02-21 11:30:00,64.71,64.92,64.62,64.89,35800.0,38.2145,38.3385,38.1614,38.3208,35800.0
2007-02-21 11:40:00,64.91,64.99,64.83,64.89,45800.0,38.3326,38.3799,38.2854,38.3208,45800.0
2007-02-21 11:50:00,64.86,65.02,64.79,64.91,72000.0,38.3031,38.3976,38.2617,38.3326,72000.0
2007-02-21 12:00:00,64.91,64.99,64.8,64.94,53400.0,38.3326,38.3799,38.2677,38.3503,53400.0
2007-02-21 12:10:00,64.93,65.08,64.87,64.96,67500.0,38.3444,38.433,38.309,38.3621,67500.0
2007-02-21 12:20:00,64.96,65.13,64.77,65.02,69200.0,38.3621,38.4625,38.2499,38.3976,69200.0
2007-02-21 12:30:00,65.02,65.16,64.89,65.03,120700.0,38.3976,38.4803,38.3208,38.4035,120700.0
2007-02-21 12:40:00,65.04,65.18,65.03,65.16,46700.0,38.4094,38.4921,38.4035,38.4803,46700.0
2007-02-21 12:50:00,65.16,65.78,65.16,65.72,241700.0,38.4803,38.8464,38.4803,38.811,241700.0
2007-02-21 13:00:00,65.73,66.03,65.56,65.93,208900.0,38.8169,38.994,38.7165,38.935,208900.0
2007-02-21 13:10:00,65.95,66.03,65.74,65.9,99800.0,38.9468,38.994,38.8228,38.9173,99800.0
2007-02-21 13:20:00,65.9,66.16,65.9,66.07,141700.0,38.9173,39.0708,38.9173,39.0177,141700.0
2007-02-21 13:30:00,66.09,66.09,65.74,65.82,72300.0,39.0295,39.0295,38.8228,38.87,72300.0
2007-02-21 13:40:00,65.82,65.9,65.41,65.47,150200.0,38.87,38.9173,38.6279,38.6633,150200.0
2007-02-21 13:50:00,65.47,65.61,65.44,65.56,38300.0,38.6633,38.746,38.6456,38.7165,38300.0
2007-02-21 14:00:00,65.54,65.77,65.24,65.73,134900.0,38.7047,38.8405,38.5275,38.8169,134900.0
2007-02-21 14:10:00,65.78,65.93,65.63,65.82,66800.0,38.8464,38.935,38.7578,38.87,66800.0
2007-02-21 14:20:00,65.83,65.89,65.62,65.62,68900.0,38.8759,38.9114,38.7519,38.7519,68900.0
2007-02-21 14:30:00,65.63,65.71,65.5,65.59,32400.0,38.7578,38.8051,38.681,38.7342,32400.0
2007-02-21 14:40:00,65.59,65.78,65.5,65.69,49700.0,38.7342,38.8464,38.681,38.7932,49700.0
2007-02-21 14:50:00,65.69,65.98,65.65,65.8,54700.0,38.7932,38.9645,38.7696,38.8582,54700.0
2007-02-21 15:00:00,65.81,65.87,65.62,65.85,43300.0,38.8641,38.8995,38.7519,38.8877,43300.0
2007-02-21 15:10:00,65.84,65.95,65.69,65.8,54700.0,38.8818,38.9468,38.7932,38.8582,54700.0
2007-02-21 15:20:00,65.79,66.4,65.75,66.37,295300.0,38.8523,39.2125,38.8287,39.1948,295300.0
2007-02-21 15:30:00,66.36,66.42,66.26,66.29,282000.0,39.1889,39.2243,39.1299,39.1476,282000.0
2007-02-21 15:40:00,66.3,66.3,66.15,66.18,174700.0,39.1535,39.1535,39.0649,39.0826,174700.0
2007-02-21 15:50:00,66.18,66.51,66.07,66.38,234300.0,39.0826,39.2775,39.0177,39.2007,234300.0
2007-02-22 09:30:00,66.97,66.99,65.35,65.82,252100.0,39.5491,39.561,38.5925,38.87,252100.0
2007-02-22 09:40:00,65.76,66.08,65.6,65.83,193300.0,38.8346,39.0236,38.7401,38.8759,193300.0
2007-02-22 09:50:00,65.82,66.4,65.66,66.06,162700.0,38.87,39.2125,38.7755,39.0117,162700.0
2007-02-22 10:00:00,66.08,66.2,65.87,66.17,58300.0,39.0236,39.0944,38.8995,39.0767,58300.0
2007-02-22 10:10:00,66.2,66.2,65.78,65.86,94500.0,39.0944,39.0944,38.8464,38.8936,94500.0
2007-02-22 10:20:00,65.93,66.0,65.74,65.85,74300.0,38.935,38.9763,38.8228,38.8877,74300.0
2007-02-22 10:30:00,65.87,66.0,65.72,65.78,63400.0,38.8995,38.9763,38.811,38.8464,63400.0
2007-02-22 10:40:00,65.81,65.9,65.62,65.8,53600.0,38.8641,38.9173,38.7519,38.8582,53600.0
2007-02-22 10:50:00,65.8,66.11,65.78,66.08,70000.0,38.8582,39.0413,38.8464,39.0236,70000.0
2007-02-22 11:00:00,66.07,66.1,65.49,65.59,127900.0,39.0177,39.0354,38.6751,38.7342,127900.0
2007-02-22 11:10:00,65.6,65.6,65.15,65.18,94700.0,38.7401,38.7401,38.4743,38.4921,94700.0
2007-02-22 11:20:00,65.16,65.44,65.14,65.32,90800.0,38.4803,38.6456,38.4684,38.5747,90800.0
2007-02-22 11:30:00,65.33,65.52,65.07,65.5,122000.0,38.5806,38.6929,38.4271,38.681,122000.0
2007-02-22 11:40:00,65.53,65.59,65.27,65.27,54600.0,38.6988,38.7342,38.5452,38.5452,54600.0
2007-02-22 11:50:00,65.27,65.58,65.25,65.48,44800.0,38.5452,38.7283,38.5334,38.6692,44800.0
2007-02-22 12:00:00,65.48,65.51,65.27,65.33,42700.0,38.6692,38.6869,38.5452,38.5806,42700.0
2007-02-22 12:10:00,65.35,65.48,65.34,65.45,25200.0,38.5925,38.6692,38.5866,38.6515,25200.0
2007-02-22 12:20:00,65.45,65.49,65.38,65.44,27000.0,38.6515,38.6751,38.6102,38.6456,27000.0
2007-02-22 12:30:00,65.45,65.49,65.38,65.44,32200.0,38.6515,38.6751,38.6102,38.6456,32200.0
2007-02-22 12:40:00,65.48,65.7,65.45,65.7,63000.0,38.6692,38.7991,38.6515,38.7991,63000.0
2007-02-22 12:50:00,65.7,65.79,65.65,65.74,40800.0,38.7991,38.8523,38.7696,38.8228,40800.0
2007-02-22 13:00:00,65.72,65.74,65.6,65.63,37300.0,38.811,38.8228,38.7401,38.7578,37300.0
2007-02-22 13:10:00,65.61,65.74,65.61,65.66,24800.0,38.746,38.8228,38.746,38.7755,24800.0
2007-02-22 13:20:00,65.66,65.68,65.46,65.48,42300.0,38.7755,38.7873,38.6574,38.6692,42300.0
2007-02-22 13:30:00,65.46,65.59,65.42,65.46,24200.0,38.6574,38.7342,38.6338,38.6574,24200.0
2007-02-22 13:40:00,65.46,65.48,65.4,65.44,28600.0,38.6574,38.6692,38.622,38.6456,28600.0
2007-02-22 13:50:00,65.46,65.6,65.35,65.56,67500.0,38.6574,38.7401,38.5925,38.7165,67500.0
2007-02-22 14:00:00,65.57,65.72,65.56,65.63,32800.0,38.7224,38.811,38.7165,38.7578,32800.0
2007-02-22 14:10:00,65.65,65.65,65.51,65.56,32800.0,38.7696,38.7696,38.6869,38.7165,32800.0
2007-02-22 14:20:00,65.57,65.57,65.37,65.44,35400.0,38.7224,38.7224,38.6043,38.6456,35400.0
2007-02-22 14:30:00,65.43,65.44,65.26,65.29,52800.0,38.6397,38.6456,38.5393,38.557,52800.0
2007-02-22 14:40:00,65.3,65.32,65.12,65.28,78700.0,38.5629,38.5747,38.4566,38.5511,78700.0
2007-02-22 14:50:00,65.28,65.3,65.08,65.13,84200.0,38.5511,38.5629,38.433,38.4625,84200.0
2007-02-22 15:00:00,65.14,65.37,65.11,65.29,36500.0,38.4684,38.6043,38.4507,38.557,36500.0
2007-02-22 15:10:00,65.28,65.33,65.2,65.29,68400.0,38.5511,38.5806,38.5039,38.557,68400.0
2007-02-22 15:20:00,65.3,65.34,65.21,65.33,43700.0,38.5629,38.5866,38.5098,38.5806,43700.0
2007-02-22 15:30:00,65.32,65.48,65.32,65.48,56400.0,38.5747,38.6692,38.5747,38.6692,56400.0
2007-02-22 15:40:00,65.48,65.54,65.44,65.48,55100.0,38.6692,38.7047,38.6456,38.6692,55100.0
2007-02-22 15:50:00,65.49,65.52,65.41,65.44,86700.0,38.6751,38.6929,38.6279,38.6456,86700.0
2007-02-23 09:30:00,65.51,65.71,65.35,65.42,66900.0,38.6869,38.8051,38.5925,38.6338,66900.0
2007-02-23 09:40:00,65.42,65.8,65.1,65.71,109500.0,38.6338,38.8582,38.4448,38.8051,109500.0
2007-02-23 09:50:00,65.66,65.99,65.46,65.49,87600.0,38.7755,38.9704,38.6574,38.6751,87600.0
2007-02-23 10:00:00,65.46,65.95,65.28,65.74,98500.0,38.6574,38.9468,38.5511,38.8228,98500.0
2007-02-23 10:10:00,65.77,66.0,65.75,65.95,59700.0,38.8405,38.9763,38.8287,38.9468,59700.0
2007-02-23 10:20:00,65.95,65.95,65.58,65.62,81500.0,38.9468,38.9468,38.7283,38.7519,81500.0
2007-02-23 10:30:00,65.61,65.74,65.42,65.59,51500.0,38.746,38.8228,38.6338,38.7342,51500.0
2007-02-23 10:40:00,65.59,65.59,65.27,65.36,78600.0,38.7342,38.7342,38.5452,38.5984,78600.0
2007-02-23 10:50:00,65.38,65.57,65.3,65.36,39700.0,38.6102,38.7224,38.5629,38.5984,39700.0
2007-02-23 11:00:00,65.36,65.36,65.12,65.19,43000.0,38.5984,38.5984,38.4566,38.498,43000.0
2007-02-23 11:10:00,65.2,65.29,65.01,65.22,70100.0,38.5039,38.557,38.3917,38.5157,70100.0
2007-02-23 11:20:00,65.24,65.3,65.03,65.13,34500.0,38.5275,38.5629,38.4035,38.4625,34500.0
2007-02-23 11:30:00,65.12,65.19,65.09,65.11,62000.0,38.4566,38.498,38.4389,38.4507,62000.0
2007-02-23 11:40:00,65.11,65.22,64.95,65.22,53800.0,38.4507,38.5157,38.3562,38.5157,53800.0
2007-02-23 11:50:00,65.28,65.32,65.2,65.21,32000.0,38.5511,38.5747,38.5039,38.5098,32000.0
2007-02-23 12:00:00,65.23,65.28,65.01,65.06,32500.0,38.5216,38.5511,38.3917,38.4212,32500.0
2007-02-23 12:10:00,65.06,65.1,64.87,65.03,42900.0,38.4212,38.4448,38.309,38.4035,42900.0
2007-02-23 12:20:00,65.03,65.05,64.89,64.97,34600.0,38.4035,38.4153,38.3208,38.368,34600.0
2007-02-23 12:30:00,64.99,64.99,64.78,64.82,31500.0,38.3799,38.3799,38.2558,38.2795,31500.0
2007-02-23 12:40:00,64.82,64.82,64.5,64.5,59700.0,38.2795,38.2795,38.0905,38.0905,59700.0
2007-02-23 12:50:00,64.51,65.13,64.33,64.47,68800.0,38.0964,38.4625,37.9901,38.0728,68800.0
2007-02-23 13:00:00,64.46,65.27,64.39,64.51,70900.0,38.0669,38.5452,38.0255,38.0964,70900.0
2007-02-23 13:10:00,64.51,64.81,64.5,64.7,40000.0,38.0964,38.2736,38.0905,38.2086,40000.0
2007-02-23 13:20:00,64.68,64.77,64.39,64.49,57500.0,38.1968,38.2499,38.0255,38.0846,57500.0
2007-02-23 13:30:00,64.5,64.74,64.38,64.44,32000.0,38.0905,38.2322,38.0196,38.0551,32000.0
2007-02-23 13:40:00,64.44,64.47,64.38,64.41,35800.0,38.0551,38.0728,38.0196,38.0373,35800.0
2007-02-23 13:50:00,64.42,64.44,64.31,64.42,66200.0,38.0432,38.0551,37.9783,38.0432,66200.0
2007-02-23 14:00:00,64.42,64.56,64.41,64.55,41200.0,38.0432,38.1259,38.0373,38.12,41200.0
2007-02-23 14:10:00,64.55,64.77,64.55,64.72,53900.0,38.12,38.2499,38.12,38.2204,53900.0
2007-02-23 14:20:00,64.72,64.75,64.53,64.53,41300.0,38.2204,38.2381,38.1082,38.1082,41300.0
2007-02-23 14:30:00,64.53,64.68,64.46,64.47,75600.0,38.1082,38.1968,38.0669,38.0728,75600.0
2007-02-23 14:40:00,64.48,64.53,64.38,64.44,75600.0,38.0787,38.1082,38.0196,38.0551,75600.0
2007-02-23 14:50:00,64.41,64.57,64.41,64.52,50700.0,38.0373,38.1318,38.0373,38.1023,50700.0
2007-02-23 15:00:00,64.53,64.65,64.49,64.56,49500.0,38.1082,38.1791,38.0846,38.1259,49500.0
2007-02-23 15:10:00,64.55,64.75,64.53,64.68,47200.0,38.12,38.2381,38.1082,38.1968,47200.0
2007-02-23 15:20:00,64.69,64.7,64.52,64.54,97800.0,38.2027,38.2086,38.1023,38.1141,97800.0
2007-02-23 15:30:00,64.54,64.64,64.5,64.54,58000.0,38.1141,38.1732,38.0905,38.1141,58000.0
2007-02-23 15:40:00,64.54,64.59,64.46,64.5,85400.0,38.1141,38.1436,38.0669,38.0905,85400.0
2007-02-23 15:50:00,64.5,64.57,64.41,64.44,114000.0,38.0905,38.1318,38.0373,38.0551,114000.0
2007-02-26 09:30:00,64.66,65.67,64.66,65.5,165400.0,38.185,38.7814,38.185,38.681,165400.0
2007-02-26 09:40:00,65.51,65.69,65.01,65.62,147000.0,38.6869,38.7932,38.3917,38.7519,147000.0
2007-02-26 09:50:00,65.66,65.88,65.43,65.72,128500.0,38.7755,38.9054,38.6397,38.811,128500.0
2007-02-26 10:00:00,65.73,65.76,65.23,65.23,87800.0,38.8169,38.8346,38.5216,38.5216,87800.0
2007-02-26 10:10:00,65.25,65.53,65.15,65.49,158000.0,38.5334,38.6988,38.4743,38.6751,158000.0
2007-02-26 10:20:00,65.49,65.5,65.13,65.17,81700.0,38.6751,38.681,38.4625,38.4862,81700.0
2007-02-26 10:30:00,65.21,65.27,64.9,64.97,126100.0,38.5098,38.5452,38.3267,38.368,126100.0
2007-02-26 10:40:00,64.97,65.03,64.78,64.81,93600.0,38.368,38.4035,38.2558,38.2736,93600.0
2007-02-26 10:50:00,65.23,65.23,64.82,65.02,74400.0,38.5216,38.5216,38.2795,38.3976,74400.0
2007-02-26 11:00:00,65.04,65.29,65.01,65.22,522800.0,38.4094,38.557,38.3917,38.5157,522800.0
2007-02-26 11:10:00,65.22,65.33,65.12,65.16,126800.0,38.5157,38.5806,38.4566,38.4803,126800.0
2007-02-26 11:20:00,65.16,65.24,65.1,65.2,67100.0,38.4803,38.5275,38.4448,38.5039,67100.0
2007-02-26 11:30:00,65.18,65.22,65.09,65.16,103400.0,38.4921,38.5157,38.4389,38.4803,103400.0
2007-02-26 11:40:00,65.16,65.21,65.11,65.15,80900.0,38.4803,38.5098,38.4507,38.4743,80900.0
2007-02-26 11:50:00,65.17,65.22,65.11,65.18,65900.0,38.4862,38.5157,38.4507,38.4921,65900.0
2007-02-26 12:00:00,65.2,65.23,65.06,65.07,79400.0,38.5039,38.5216,38.4212,38.4271,79400.0
2007-02-26 12:10:00,65.08,65.08,64.57,64.66,94700.0,38.433,38.433,38.1318,38.185,94700.0
2007-02-26 12:20:00,64.64,64.69,64.49,64.53,60000.0,38.1732,38.2027,38.0846,38.1082,60000.0
2007-02-26 12:30:00,64.51,64.68,64.47,64.51,121600.0,38.0964,38.1968,38.0728,38.0964,121600.0
2007-02-26 12:40:00,64.51,64.55,64.29,64.31,84100.0,38.0964,38.12,37.9665,37.9783,84100.0
2007-02-26 12:50:00,64.32,64.37,63.93,63.98,95400.0,37.9842,38.0137,37.7539,37.7834,95400.0
2007-02-26 13:00:00,63.98,64.07,63.88,64.0,76700.0,37.7834,37.8366,37.7243,37.7952,76700.0
2007-02-26 13:10:00,64.0,64.0,63.89,63.94,54100.0,37.7952,37.7952,37.7303,37.7598,54100.0
2007-02-26 13:20:00,63.93,63.94,63.66,63.74,80400.0,37.7539,37.7598,37.5944,37.6417,80400.0
2007-02-26 13:30:00,63.74,63.97,63.74,63.95,88700.0,37.6417,37.7775,37.6417,37.7657,88700.0
2007-02-26 13:40:00,63.94,64.06,63.91,64.0,63000.0,37.7598,37.8306,37.7421,37.7952,63000.0
2007-02-26 13:50:00,63.97,64.04,63.93,64.03,32400.0,37.7775,37.8188,37.7539,37.8129,32400.0
2007-02-26 14:00:00,64.04,64.05,63.88,64.0,59000.0,37.8188,37.8247,37.7243,37.7952,59000.0
2007-02-26 14:10:00,63.99,64.19,63.91,64.19,45500.0,37.7893,37.9074,37.7421,37.9074,45500.0
2007-02-26 14:20:00,64.19,64.34,64.19,64.24,101400.0,37.9074,37.996,37.9074,37.9369,101400.0
2007-02-26 14:30:00,64.24,64.36,64.2,64.33,49500.0,37.9369,38.0078,37.9133,37.9901,49500.0
2007-02-26 14:40:00,64.35,64.36,64.29,64.33,37200.0,38.0019,38.0078,37.9665,37.9901,37200.0
2007-02-26 14:50:00,64.34,64.49,64.33,64.48,52100.0,37.996,38.0846,37.9901,38.0787,52100.0
2007-02-26 15:00:00,64.49,64.57,64.32,64.38,68300.0,38.0846,38.1318,37.9842,38.0196,68300.0
2007-02-26 15:10:00,64.38,64.38,64.2,64.22,79900.0,38.0196,38.0196,37.9133,37.9251,79900.0
2007-02-26 15:20:00,64.21,64.23,64.09,64.18,105200.0,37.9192,37.931,37.8484,37.9015,105200.0
2007-02-26 15:30:00,64.18,64.25,64.12,64.18,105700.0,37.9015,37.9429,37.8661,37.9015,105700.0
2007-02-26 15:40:00,64.19,64.2,64.05,64.08,82800.0,37.9074,37.9133,37.8247,37.8425,82800.0
2007-02-26 15:50:00,64.06,64.24,64.06,64.22,150600.0,37.8306,37.9369,37.8306,37.9251,150600.0
2007-02-27 09:30:00,61.85,62.5,60.8,60.9,384700.0,36.5255,36.9094,35.9055,35.9645,384700.0
2007-02-27 09:40:00,61.01,61.66,60.52,61.0,299200.0,36.0295,36.4133,35.7401,36.0236,299200.0
2007-02-27 09:50:00,61.0,61.33,60.9,61.3,208200.0,36.0236,36.2184,35.9645,36.2007,208200.0
2007-02-27 10:00:00,61.3,61.79,61.26,61.7,227200.0,36.2007,36.4901,36.1771,36.4369,227200.0
2007-02-27 10:10:00,61.73,62.16,61.26,61.9,325200.0,36.4547,36.7086,36.1771,36.5551,325200.0
2007-02-27 10:20:00,61.89,62.53,61.89,62.25,178200.0,36.5492,36.9271,36.5492,36.7618,178200.0
2007-02-27 10:30:00,62.25,62.55,62.24,62.38,187600.0,36.7618,36.9389,36.7558,36.8385,187600.0
2007-02-27 10:40:00,62.38,62.55,62.27,62.31,137300.0,36.8385,36.9389,36.7736,36.7972,137300.0
2007-02-27 10:50:00,62.32,62.8,61.26,62.4,145700.0,36.8031,37.0866,36.1771,36.8503,145700.0
2007-02-27 11:00:00,62.41,62.57,62.16,62.31,122300.0,36.8562,36.9507,36.7086,36.7972,122300.0
2007-02-27 11:10:00,62.29,62.83,62.29,62.78,109700.0,36.7854,37.1043,36.7854,37.0747,109700.0
2007-02-27 11:20:00,62.76,62.79,62.54,62.64,72300.0,37.0629,37.0806,36.933,36.9921,72300.0
2007-02-27 11:30:00,62.61,62.8,62.55,62.76,71600.0,36.9743,37.0866,36.9389,37.0629,71600.0
2007-02-27 11:40:00,62.77,62.96,62.72,62.96,89200.0,37.0688,37.181,37.0393,37.181,89200.0
2007-02-27 11:50:00,62.95,63.02,62.58,62.6,94300.0,37.1751,37.2165,36.9566,36.9684,94300.0
2007-02-27 12:00:00,62.59,62.64,62.37,62.37,107900.0,36.9625,36.9921,36.8326,36.8326,107900.0
2007-02-27 12:10:00,62.38,62.39,62.03,62.18,126500.0,36.8385,36.8444,36.6318,36.7204,126500.0
2007-02-27 12:20:00,62.19,62.39,62.05,62.19,54600.0,36.7263,36.8444,36.6436,36.7263,54600.0
2007-02-27 12:30:00,62.22,62.29,62.07,62.27,63700.0,36.744,36.7854,36.6555,36.7736,63700.0
2007-02-27 12:40:00,62.26,62.31,61.85,62.05,124900.0,36.7677,36.7972,36.5255,36.6436,124900.0
2007-02-27 12:50:00,62.08,62.18,61.85,62.01,98700.0,36.6614,36.7204,36.5255,36.62,98700.0
2007-02-27 13:00:00,62.01,62.01,61.75,61.8,109800.0,36.62,36.62,36.4665,36.496,109800.0
2007-02-27 13:10:00,61.8,61.82,61.49,61.5,95400.0,36.496,36.5078,36.3129,36.3188,95400.0
2007-02-27 13:20:00,61.49,61.62,61.32,61.36,94000.0,36.3129,36.3897,36.2125,36.2362,94000.0
2007-02-27 13:30:00,61.32,61.5,61.15,61.17,131600.0,36.2125,36.3188,36.1121,36.124,131600.0
2007-02-27 13:40:00,61.17,61.25,60.83,60.95,134300.0,36.124,36.1712,35.9232,35.994,134300.0
2007-02-27 13:50:00,60.91,61.13,60.8,61.02,194200.0,35.9704,36.1003,35.9055,36.0354,194200.0
2007-02-27 14:00:00,61.04,61.04,60.5,60.5,228000.0,36.0472,36.0472,35.7283,35.7283,228000.0
2007-02-27 14:10:00,60.52,60.67,60.35,60.57,253000.0,35.7401,35.8287,35.6397,35.7696,253000.0
2007-02-27 14:20:00,60.57,60.76,60.25,60.36,185200.0,35.7696,35.8818,35.5807,35.6456,185200.0
2007-02-27 14:30:00,60.35,60.63,60.26,60.59,159600.0,35.6397,35.8051,35.5866,35.7814,159600.0
2007-02-27 14:40:00,60.57,60.62,60.14,60.21,158600.0,35.7696,35.7992,35.5157,35.557,158600.0
2007-02-27 14:50:00,60.22,60.42,59.98,60.11,301300.0,35.5629,35.681,35.4212,35.498,301300.0
2007-02-27 15:00:00,60.07,60.11,59.42,59.42,217200.0,35.4744,35.498,35.0905,35.0905,217200.0
2007-02-27 15:10:00,59.95,60.88,59.48,60.19,152900.0,35.4035,35.9527,35.1259,35.5452,152900.0
2007-02-27 15:20:00,60.59,60.96,60.21,60.37,167600.0,35.7814,35.9999,35.557,35.6515,167600.0
2007-02-27 15:30:00,60.38,60.42,59.76,60.09,239200.0,35.6574,35.681,35.2913,35.4862,239200.0
2007-02-27 15:40:00,60.06,60.38,59.8,60.2,198900.0,35.4684,35.6574,35.3149,35.5511,198900.0
2007-02-27 15:50:00,60.21,60.36,59.99,60.0,119100.0,35.557,35.6456,35.4271,35.433,119100.0
2007-02-28 09:30:00,60.43,61.28,60.31,60.75,266900.0,35.6869,36.1889,35.6161,35.8759,266900.0
2007-02-28 09:40:00,60.74,60.85,60.18,60.56,264100.0,35.87,35.935,35.5393,35.7637,264100.0
2007-02-28 09:50:00,60.6,60.63,59.62,60.44,263100.0,35.7873,35.8051,35.2086,35.6929,263100.0
2007-02-28 10:00:00,60.21,60.44,59.65,59.88,202100.0,35.557,35.6929,35.2263,35.3621,202100.0
2007-02-28 10:10:00,59.85,60.57,59.73,60.57,224200.0,35.3444,35.7696,35.2736,35.7696,224200.0
2007-02-28 10:20:00,60.56,60.91,59.94,60.83,188600.0,35.7637,35.9704,35.3976,35.9232,188600.0
2007-02-28 10:30:00,60.87,61.21,60.24,60.85,240200.0,35.9468,36.1476,35.5747,35.935,240200.0
2007-02-28 10:40:00,60.82,61.5,60.75,61.25,195600.0,35.9173,36.3188,35.8759,36.1712,195600.0
2007-02-28 10:50:00,61.28,61.5,60.61,60.96,162000.0,36.1889,36.3188,35.7932,35.9999,162000.0
2007-02-28 11:00:00,60.82,61.0,60.5,60.69,99800.0,35.9173,36.0236,35.7283,35.8405,99800.0
2007-02-28 11:10:00,60.7,60.86,60.56,60.73,180100.0,35.8464,35.9409,35.7637,35.8641,180100.0
2007-02-28 11:20:00,60.73,61.08,60.66,60.8,149900.0,35.8641,36.0708,35.8228,35.9055,149900.0
2007-02-28 11:30:00,60.8,60.92,60.5,60.58,124300.0,35.9055,35.9763,35.7283,35.7755,124300.0
2007-02-28 11:40:00,60.58,60.61,60.29,60.32,97400.0,35.7755,35.7932,35.6043,35.622,97400.0
2007-02-28 11:50:00,60.32,60.34,59.76,59.95,235200.0,35.622,35.6338,35.2913,35.4035,235200.0
2007-02-28 12:00:00,59.95,60.02,59.71,59.83,130700.0,35.4035,35.4448,35.2618,35.3326,130700.0
2007-02-28 12:10:00,59.86,60.22,59.79,60.1,119100.0,35.3503,35.5629,35.309,35.4921,119100.0
2007-02-28 12:20:00,60.1,60.25,59.96,60.0,112200.0,35.4921,35.5807,35.4094,35.433,112200.0
2007-02-28 12:30:00,59.99,60.29,59.98,60.25,85200.0,35.4271,35.6043,35.4212,35.5807,85200.0
2007-02-28 12:40:00,60.3,60.44,60.16,60.22,120100.0,35.6102,35.6929,35.5275,35.5629,120100.0
2007-02-28 12:50:00,60.22,60.35,60.15,60.24,78900.0,35.5629,35.6397,35.5216,35.5747,78900.0
2007-02-28 13:00:00,60.22,60.22,60.02,60.09,60600.0,35.5629,35.5629,35.4448,35.4862,60600.0
2007-02-28 13:10:00,60.12,60.12,59.83,60.03,62700.0,35.5039,35.5039,35.3326,35.4507,62700.0
2007-02-28 13:20:00,60.04,60.08,59.88,60.01,76100.0,35.4566,35.4803,35.3621,35.4389,76100.0
2007-02-28 13:30:00,60.0,60.16,59.95,59.97,107200.0,35.433,35.5275,35.4035,35.4153,107200.0
2007-02-28 13:40:00,59.99,60.08,59.85,59.86,60400.0,35.4271,35.4803,35.3444,35.3503,60400.0
2007-02-28 13:50:00,59.85,59.99,59.8,59.94,152000.0,35.3444,35.4271,35.3149,35.3976,152000.0
2007-02-28 14:00:00,59.88,60.32,59.88,60.29,171600.0,35.3621,35.622,35.3621,35.6043,171600.0
2007-02-28 14:10:00,60.29,60.3,60.09,60.13,116000.0,35.6043,35.6102,35.4862,35.5098,116000.0
2007-02-28 14:20:00,60.15,60.26,60.03,60.2,96400.0,35.5216,35.5866,35.4507,35.5511,96400.0
2007-02-28 14:30:00,60.2,60.33,60.07,60.19,72700.0,35.5511,35.6279,35.4744,35.5452,72700.0
2007-02-28 14:40:00,60.2,60.29,60.1,60.22,60800.0,35.5511,35.6043,35.4921,35.5629,60800.0
2007-02-28 14:50:00,60.24,60.31,60.2,60.29,66500.0,35.5747,35.6161,35.5511,35.6043,66500.0
2007-02-28 15:00:00,60.3,60.71,60.3,60.67,124500.0,35.6102,35.8523,35.6102,35.8287,124500.0
2007-02-28 15:10:00,60.68,61.45,60.66,61.36,344900.0,35.8346,36.2893,35.8228,36.2362,344900.0
2007-02-28 15:20:00,61.36,61.6,61.08,61.4,189800.0,36.2362,36.3779,36.0708,36.2598,189800.0
2007-02-28 15:30:00,61.41,61.55,61.12,61.14,210300.0,36.2657,36.3484,36.0944,36.1062,210300.0
2007-02-28 15:40:00,61.19,61.27,61.0,61.09,250100.0,36.1358,36.183,36.0236,36.0767,250100.0
2007-02-28 15:50:00,61.06,61.18,60.82,60.88,246200.0,36.059,36.1299,35.9173,35.9527,246200.0
2007-03-01 09:30:00,59.47,59.47,59.04,59.31,147600.0,35.12,35.12,34.8661,35.0255,147600.0
2007-03-01 09:40:00,59.3,59.48,58.77,59.05,173800.0,35.0196,35.1259,34.7066,34.872,173800.0
2007-03-01 09:50:00,59.04,59.93,58.75,59.72,199200.0,34.8661,35.3917,34.6948,35.2677,199200.0
2007-03-01 10:00:00,59.7,60.72,59.08,60.0,250200.0,35.2558,35.8582,34.8897,35.433,250200.0
2007-03-01 10:10:00,59.99,60.74,59.89,60.67,180700.0,35.4271,35.87,35.3681,35.8287,180700.0
2007-03-01 10:20:00,60.66,60.71,59.92,60.5,168300.0,35.8228,35.8523,35.3858,35.7283,168300.0
2007-03-01 10:30:00,60.52,60.71,59.97,60.26,132800.0,35.7401,35.8523,35.4153,35.5866,132800.0
2007-03-01 10:40:00,60.26,60.47,60.04,60.1,108000.0,35.5866,35.7106,35.4566,35.4921,108000.0
2007-03-01 10:50:00,60.38,60.58,60.05,60.5,143100.0,35.6574,35.7755,35.4625,35.7283,143100.0
2007-03-01 11:00:00,60.5,60.63,60.21,60.54,136900.0,35.7283,35.8051,35.557,35.7519,136900.0
2007-03-01 11:10:00,60.54,60.95,60.44,60.95,146500.0,35.7519,35.994,35.6929,35.994,146500.0
2007-03-01 11:20:00,60.87,61.2,60.73,61.18,130800.0,35.9468,36.1417,35.8641,36.1299,130800.0
2007-03-01 11:30:00,61.18,61.8,61.03,61.55,167600.0,36.1299,36.496,36.0413,36.3484,167600.0
2007-03-01 11:40:00,61.57,61.68,61.26,61.44,178700.0,36.3602,36.4251,36.1771,36.2834,178700.0
2007-03-01 11:50:00,61.44,61.46,60.91,60.95,92600.0,36.2834,36.2952,35.9704,35.994,92600.0
2007-03-01 12:00:00,60.96,61.06,60.82,61.0,87300.0,35.9999,36.059,35.9173,36.0236,87300.0
2007-03-01 12:10:00,61.0,61.18,60.84,60.85,89000.0,36.0236,36.1299,35.9291,35.935,89000.0
2007-03-01 12:20:00,60.83,61.05,60.74,60.87,85200.0,35.9232,36.0531,35.87,35.9468,85200.0
2007-03-01 12:30:00,60.87,60.98,60.77,60.95,101300.0,35.9468,36.0118,35.8877,35.994,101300.0
2007-03-01 12:40:00,60.95,61.19,60.95,61.16,67600.0,35.994,36.1358,35.994,36.1181,67600.0
2007-03-01 12:50:00,61.16,61.21,61.02,61.16,54400.0,36.1181,36.1476,36.0354,36.1181,54400.0
2007-03-01 13:00:00,61.17,61.47,61.06,61.32,102100.0,36.124,36.3011,36.059,36.2125,102100.0
2007-03-01 13:10:00,61.33,61.6,61.31,61.45,70200.0,36.2184,36.3779,36.2066,36.2893,70200.0
2007-03-01 13:20:00,61.45,61.5,61.29,61.46,83500.0,36.2893,36.3188,36.1948,36.2952,83500.0
2007-03-01 13:30:00,61.48,61.58,61.36,61.39,151100.0,36.307,36.3661,36.2362,36.2539,151100.0
2007-03-01 13:40:00,61.37,61.48,61.2,61.47,73900.0,36.2421,36.307,36.1417,36.3011,73900.0
2007-03-01 13:50:00,61.48,61.57,61.33,61.45,77200.0,36.307,36.3602,36.2184,36.2893,77200.0
2007-03-01 14:00:00,61.48,61.68,61.38,61.57,54900.0,36.307,36.4251,36.248,36.3602,54900.0
2007-03-01 14:10:00,61.55,61.73,61.54,61.59,66500.0,36.3484,36.4547,36.3425,36.372,66500.0
2007-03-01 14:20:00,61.59,61.6,61.29,61.31,86100.0,36.372,36.3779,36.1948,36.2066,86100.0
2007-03-01 14:30:00,61.3,61.57,61.2,61.47,67500.0,36.2007,36.3602,36.1417,36.3011,67500.0
2007-03-01 14:40:00,61.47,61.6,61.32,61.6,72500.0,36.3011,36.3779,36.2125,36.3779,72500.0
2007-03-01 14:50:00,61.62,61.64,61.38,61.42,63300.0,36.3897,36.4015,36.248,36.2716,63300.0
2007-03-01 15:00:00,61.44,61.52,61.25,61.39,105200.0,36.2834,36.3306,36.1712,36.2539,105200.0
2007-03-01 15:10:00,61.39,61.53,61.3,61.4,60600.0,36.2539,36.3366,36.2007,36.2598,60600.0
2007-03-01 15:20:00,61.41,61.41,60.92,61.09,136100.0,36.2657,36.2657,35.9763,36.0767,136100.0
2007-03-01 15:30:00,61.1,61.24,60.87,61.04,111900.0,36.0826,36.1653,35.9468,36.0472,111900.0
2007-03-01 15:40:00,61.05,61.06,60.85,60.9,137900.0,36.0531,36.059,35.935,35.9645,137900.0
2007-03-01 15:50:00,60.9,60.91,60.72,60.77,173500.0,35.9645,35.9704,35.8582,35.8877,173500.0
2007-03-02 09:30:00,61.07,61.18,60.53,60.83,187200.0,36.0649,36.1299,35.746,35.9232,187200.0
2007-03-02 09:40:00,60.8,61.7,60.8,61.09,230900.0,35.9055,36.4369,35.9055,36.0767,230900.0
2007-03-02 09:50:00,61.09,61.24,60.72,61.16,183000.0,36.0767,36.1653,35.8582,36.1181,183000.0
2007-03-02 10:00:00,61.13,61.33,60.79,61.11,82100.0,36.1003,36.2184,35.8995,36.0885,82100.0
2007-03-02 10:10:00,61.12,61.3,61.02,61.04,74300.0,36.0944,36.2007,36.0354,36.0472,74300.0
2007-03-02 10:20:00,61.03,61.03,60.56,60.67,162300.0,36.0413,36.0413,35.7637,35.8287,162300.0
2007-03-02 10:30:00,60.65,60.69,60.47,60.57,171000.0,35.8169,35.8405,35.7106,35.7696,171000.0
2007-03-02 10:40:00,60.56,60.56,60.35,60.5,126700.0,35.7637,35.7637,35.6397,35.7283,126700.0
2007-03-02 10:50:00,60.5,60.51,60.23,60.37,83700.0,35.7283,35.7342,35.5688,35.6515,83700.0
2007-03-02 11:00:00,60.38,60.39,60.08,60.15,98400.0,35.6574,35.6633,35.4803,35.5216,98400.0
2007-03-02 11:10:00,60.13,60.29,60.05,60.22,73900.0,35.5098,35.6043,35.4625,35.5629,73900.0
2007-03-02 11:20:00,60.22,60.24,60.01,60.08,82100.0,35.5629,35.5747,35.4389,35.4803,82100.0
2007-03-02 11:30:00,60.05,60.08,59.84,59.98,85500.0,35.4625,35.4803,35.3385,35.4212,85500.0
2007-03-02 11:40:00,59.95,60.04,59.89,59.94,52200.0,35.4035,35.4566,35.3681,35.3976,52200.0
2007-03-02 11:50:00,59.93,59.93,59.52,59.67,111500.0,35.3917,35.3917,35.1495,35.2381,111500.0
2007-03-02 12:00:00,59.65,59.91,59.65,59.8,54000.0,35.2263,35.3799,35.2263,35.3149,54000.0
2007-03-02 12:10:00,59.78,59.79,59.38,59.43,103000.0,35.3031,35.309,35.0669,35.0964,103000.0
2007-03-02 12:20:00,59.43,59.43,59.03,59.04,196700.0,35.0964,35.0964,34.8602,34.8661,196700.0
2007-03-02 12:30:00,59.04,59.31,58.89,59.26,197300.0,34.8661,35.0255,34.7775,34.996,197300.0
2007-03-02 12:40:00,59.25,59.27,58.95,59.19,106800.0,34.9901,35.0019,34.8129,34.9547,106800.0
2007-03-02 12:50:00,59.19,59.36,59.17,59.29,74600.0,34.9547,35.0551,34.9429,35.0137,74600.0
2007-03-02 13:00:00,59.3,59.32,58.88,58.9,68500.0,35.0196,35.0314,34.7716,34.7834,68500.0
2007-03-02 13:10:00,58.88,59.02,58.75,58.79,55700.0,34.7716,34.8543,34.6948,34.7184,55700.0
2007-03-02 13:20:00,58.79,58.91,58.7,58.78,128000.0,34.7184,34.7893,34.6653,34.7125,128000.0
2007-03-02 13:30:00,58.78,58.8,58.51,58.54,78600.0,34.7125,34.7244,34.5531,34.5708,78600.0
2007-03-02 13:40:00,58.53,58.76,58.45,58.73,116200.0,34.5649,34.7007,34.5177,34.683,116200.0
2007-03-02 13:50:00,58.73,58.84,58.54,58.75,84300.0,34.683,34.748,34.5708,34.6948,84300.0
2007-03-02 14:00:00,58.75,59.03,58.66,58.83,92400.0,34.6948,34.8602,34.6417,34.7421,92400.0
2007-03-02 14:10:00,58.83,58.93,58.46,58.58,115300.0,34.7421,34.8011,34.5236,34.5944,115300.0
2007-03-02 14:20:00,58.57,58.73,58.48,58.66,110700.0,34.5885,34.683,34.5354,34.6417,110700.0
2007-03-02 14:30:00,58.66,58.9,58.59,58.89,91700.0,34.6417,34.7834,34.6003,34.7775,91700.0
2007-03-02 14:40:00,58.89,59.09,58.78,58.86,144700.0,34.7775,34.8956,34.7125,34.7598,144700.0
2007-03-02 14:50:00,58.87,58.92,58.7,58.79,47500.0,34.7657,34.7952,34.6653,34.7184,47500.0
2007-03-02 15:00:00,58.79,58.94,58.62,58.83,86000.0,34.7184,34.807,34.6181,34.7421,86000.0
2007-03-02 15:10:00,58.82,59.24,58.76,58.99,112000.0,34.7362,34.9842,34.7007,34.8366,112000.0
2007-03-02 15:20:00,58.98,59.14,58.96,59.11,72400.0,34.8307,34.9251,34.8188,34.9074,72400.0
2007-03-02 15:30:00,59.1,59.16,58.84,58.97,120500.0,34.9015,34.937,34.748,34.8247,120500.0
2007-03-02 15:40:00,58.96,59.02,58.78,58.85,147100.0,34.8188,34.8543,34.7125,34.7539,147100.0
2007-03-02 15:50:00,58.83,58.91,58.65,58.66,237600.0,34.7421,34.7893,34.6358,34.6417,237600.0
2007-03-05 09:30:00,58.23,58.44,57.34,57.79,228400.0,34.3877,34.5118,33.8621,34.1279,228400.0
2007-03-05 09:40:00,57.79,58.34,57.35,58.0,241900.0,34.1279,34.4527,33.8681,34.2519,241900.0
2007-03-05 09:50:00,57.91,58.57,57.77,58.53,155800.0,34.1988,34.5885,34.1161,34.5649,155800.0
2007-03-05 10:00:00,58.53,58.6,58.23,58.57,152300.0,34.5649,34.6062,34.3877,34.5885,152300.0
2007-03-05 10:10:00,58.56,59.27,58.56,58.89,158000.0,34.5826,35.0019,34.5826,34.7775,158000.0
2007-03-05 10:20:00,58.9,58.96,58.33,58.7,167300.0,34.7834,34.8188,34.4468,34.6653,167300.0
2007-03-05 10:30:00,58.69,58.7,58.2,58.46,69600.0,34.6594,34.6653,34.37,34.5236,69600.0
2007-03-05 10:40:00,58.46,58.8,58.39,58.67,86600.0,34.5236,34.7244,34.4822,34.6476,86600.0
2007-03-05 10:50:00,58.67,58.9,58.58,58.85,81400.0,34.6476,34.7834,34.5944,34.7539,81400.0
2007-03-05 11:00:00,58.86,58.97,58.66,58.84,117700.0,34.7598,34.8247,34.6417,34.748,117700.0
2007-03-05 11:10:00,58.84,58.91,58.66,58.85,83700.0,34.748,34.7893,34.6417,34.7539,83700.0
2007-03-05 11:20:00,58.85,58.86,58.55,58.69,92000.0,34.7539,34.7598,34.5767,34.6594,92000.0
2007-03-05 11:30:00,58.7,58.72,58.36,58.36,65200.0,34.6653,34.6771,34.4645,34.4645,65200.0
2007-03-05 11:40:00,58.35,58.58,58.2,58.57,73100.0,34.4586,34.5944,34.37,34.5885,73100.0
2007-03-05 11:50:00,58.58,58.58,58.25,58.31,115700.0,34.5944,34.5944,34.3996,34.435,115700.0
2007-03-05 12:00:00,58.3,58.42,58.06,58.37,133400.0,34.4291,34.4999,34.2873,34.4704,133400.0
2007-03-05 12:10:00,58.37,58.5,58.28,58.4,70000.0,34.4704,34.5472,34.4173,34.4881,70000.0
2007-03-05 12:20:00,58.4,58.61,58.31,58.52,98000.0,34.4881,34.6121,34.435,34.559,98000.0
2007-03-05 12:30:00,58.52,58.57,58.34,58.51,124300.0,34.559,34.5885,34.4527,34.5531,124300.0
2007-03-05 12:40:00,58.51,58.81,58.47,58.76,79400.0,34.5531,34.7303,34.5295,34.7007,79400.0
2007-03-05 12:50:00,58.76,58.79,58.46,58.57,70500.0,34.7007,34.7184,34.5236,34.5885,70500.0
2007-03-05 13:00:00,58.57,58.57,58.27,58.3,82100.0,34.5885,34.5885,34.4114,34.4291,82100.0
2007-03-05 13:10:00,58.32,58.49,58.27,58.41,73200.0,34.4409,34.5413,34.4114,34.494,73200.0
2007-03-05 13:20:00,58.42,58.42,58.24,58.31,84600.0,34.4999,34.4999,34.3936,34.435,84600.0
2007-03-05 13:30:00,58.32,58.54,58.24,58.49,58300.0,34.4409,34.5708,34.3936,34.5413,58300.0
2007-03-05 13:40:00,58.49,58.82,58.41,58.69,76900.0,34.5413,34.7362,34.494,34.6594,76900.0
2007-03-05 13:50:00,58.69,58.77,58.49,58.54,91500.0,34.6594,34.7066,34.5413,34.5708,91500.0
2007-03-05 14:00:00,58.54,58.8,58.54,58.74,96300.0,34.5708,34.7244,34.5708,34.6889,96300.0
2007-03-05 14:10:00,58.72,58.75,58.48,58.68,95300.0,34.6771,34.6948,34.5354,34.6535,95300.0
2007-03-05 14:20:00,58.7,58.77,58.53,58.57,51900.0,34.6653,34.7066,34.5649,34.5885,51900.0
2007-03-05 14:30:00,58.58,58.72,58.49,58.59,63200.0,34.5944,34.6771,34.5413,34.6003,63200.0
2007-03-05 14:40:00,58.59,58.69,58.54,58.61,58900.0,34.6003,34.6594,34.5708,34.6121,58900.0
2007-03-05 14:50:00,58.62,58.66,58.49,58.52,50600.0,34.6181,34.6417,34.5413,34.559,50600.0
2007-03-05 15:00:00,58.53,58.58,58.17,58.19,133900.0,34.5649,34.5944,34.3523,34.3641,133900.0
2007-03-05 15:10:00,58.19,58.23,58.07,58.21,134200.0,34.3641,34.3877,34.2933,34.3759,134200.0
2007-03-05 15:20:00,58.21,58.4,58.15,58.22,116100.0,34.3759,34.4881,34.3405,34.3818,116100.0
2007-03-05 15:30:00,58.26,58.31,58.09,58.18,95700.0,34.4055,34.435,34.3051,34.3582,95700.0
2007-03-05 15:40:00,58.18,58.2,58.01,58.05,133300.0,34.3582,34.37,34.2578,34.2814,133300.0
2007-03-05 15:50:00,58.04,58.12,57.88,57.91,241400.0,34.2755,34.3228,34.181,34.1988,241400.0
2007-03-06 09:30:00,59.2,59.48,58.76,59.27,177100.0,34.9606,35.1259,34.7007,35.0019,177100.0
2007-03-06 09:40:00,59.27,59.48,59.06,59.11,201900.0,35.0019,35.1259,34.8779,34.9074,201900.0
2007-03-06 09:50:00,59.1,59.15,58.82,59.13,167700.0,34.9015,34.931,34.7362,34.9192,167700.0
2007-03-06 10:00:00,59.15,59.15,58.67,58.8,185800.0,34.931,34.931,34.6476,34.7244,185800.0
2007-03-06 10:10:00,58.8,58.83,58.58,58.6,121600.0,34.7244,34.7421,34.5944,34.6062,121600.0
2007-03-06 10:20:00,58.58,58.75,58.51,58.7,91800.0,34.5944,34.6948,34.5531,34.6653,91800.0
2007-03-06 10:30:00,58.7,58.73,58.54,58.58,80800.0,34.6653,34.683,34.5708,34.5944,80800.0
2007-03-06 10:40:00,58.59,58.59,58.21,58.33,134100.0,34.6003,34.6003,34.3759,34.4468,134100.0
2007-03-06 10:50:00,58.36,58.49,58.31,58.37,79600.0,34.4645,34.5413,34.435,34.4704,79600.0
2007-03-06 11:00:00,58.36,58.64,58.36,58.51,88300.0,34.4645,34.6299,34.4645,34.5531,88300.0
2007-03-06 11:10:00,58.5,58.72,58.47,58.56,78100.0,34.5472,34.6771,34.5295,34.5826,78100.0
2007-03-06 11:20:00,58.55,58.83,58.48,58.81,87000.0,34.5767,34.7421,34.5354,34.7303,87000.0
2007-03-06 11:30:00,58.82,58.96,58.81,58.89,55600.0,34.7362,34.8188,34.7303,34.7775,55600.0
2007-03-06 11:40:00,58.89,59.3,58.87,59.22,119300.0,34.7775,35.0196,34.7657,34.9724,119300.0
2007-03-06 11:50:00,59.24,59.3,59.14,59.27,68400.0,34.9842,35.0196,34.9251,35.0019,68400.0
2007-03-06 12:00:00,59.29,59.43,59.1,59.2,95100.0,35.0137,35.0964,34.9015,34.9606,95100.0
2007-03-06 12:10:00,59.2,59.34,59.12,59.33,55400.0,34.9606,35.0433,34.9133,35.0373,55400.0
2007-03-06 12:20:00,59.33,59.41,59.2,59.36,55900.0,35.0373,35.0846,34.9606,35.0551,55900.0
2007-03-06 12:30:00,59.36,59.55,59.34,59.39,74600.0,35.0551,35.1673,35.0433,35.0728,74600.0
2007-03-06 12:40:00,59.38,59.55,59.32,59.55,58200.0,35.0669,35.1673,35.0314,35.1673,58200.0
2007-03-06 12:50:00,59.55,59.7,59.5,59.63,62400.0,35.1673,35.2558,35.1377,35.2145,62400.0
2007-03-06 13:00:00,59.65,59.88,59.61,59.77,95800.0,35.2263,35.3621,35.2027,35.2972,95800.0
2007-03-06 13:10:00,59.8,59.9,59.78,59.86,62900.0,35.3149,35.374,35.3031,35.3503,62900.0
2007-03-06 13:20:00,59.87,60.08,59.85,60.02,86100.0,35.3562,35.4803,35.3444,35.4448,86100.0
2007-03-06 13:30:00,60.0,60.15,59.93,60.06,80200.0,35.433,35.5216,35.3917,35.4684,80200.0
2007-03-06 13:40:00,60.07,60.24,60.02,60.07,72200.0,35.4744,35.5747,35.4448,35.4744,72200.0
2007-03-06 13:50:00,60.08,60.2,60.0,60.16,70200.0,35.4803,35.5511,35.433,35.5275,70200.0
2007-03-06 14:00:00,60.18,60.29,60.16,60.22,87700.0,35.5393,35.6043,35.5275,35.5629,87700.0
2007-03-06 14:10:00,60.22,60.31,60.11,60.15,143700.0,35.5629,35.6161,35.498,35.5216,143700.0
2007-03-06 14:20:00,60.15,60.27,60.11,60.25,84400.0,35.5216,35.5925,35.498,35.5807,84400.0
2007-03-06 14:30:00,60.26,60.31,60.13,60.21,65100.0,35.5866,35.6161,35.5098,35.557,65100.0
2007-03-06 14:40:00,60.2,60.45,60.2,60.35,81800.0,35.5511,35.6988,35.5511,35.6397,81800.0
2007-03-06 14:50:00,60.36,60.38,60.24,60.38,79200.0,35.6456,35.6574,35.5747,35.6574,79200.0
2007-03-06 15:00:00,60.39,60.5,60.34,60.48,75800.0,35.6633,35.7283,35.6338,35.7165,75800.0
2007-03-06 15:10:00,60.49,60.55,60.25,60.27,114300.0,35.7224,35.7578,35.5807,35.5925,114300.0
2007-03-06 15:20:00,60.27,60.32,60.08,60.24,125500.0,35.5925,35.622,35.4803,35.5747,125500.0
2007-03-06 15:30:00,60.23,60.23,60.04,60.05,96800.0,35.5688,35.5688,35.4566,35.4625,96800.0
2007-03-06 15:40:00,60.05,60.18,59.95,60.0,164400.0,35.4625,35.5393,35.4035,35.433,164400.0
2007-03-06 15:50:00,60.02,60.16,59.89,59.98,149000.0,35.4448,35.5275,35.3681,35.4212,149000.0
2007-03-07 09:30:00,60.04,60.35,59.75,60.27,106400.0,35.4566,35.6397,35.2854,35.5925,106400.0
2007-03-07 09:40:00,60.28,60.5,60.16,60.2,96500.0,35.5984,35.7283,35.5275,35.5511,96500.0
2007-03-07 09:50:00,60.17,60.18,59.61,59.76,94500.0,35.5334,35.5393,35.2027,35.2913,94500.0
2007-03-07 10:00:00,59.75,60.08,59.72,60.08,83600.0,35.2854,35.4803,35.2677,35.4803,83600.0
2007-03-07 10:10:00,60.1,60.29,60.05,60.21,73500.0,35.4921,35.6043,35.4625,35.557,73500.0
2007-03-07 10:20:00,60.2,60.45,60.2,60.32,68100.0,35.5511,35.6988,35.5511,35.622,68100.0
2007-03-07 10:30:00,60.32,60.77,60.3,60.69,139500.0,35.622,35.8877,35.6102,35.8405,139500.0
2007-03-07 10:40:00,60.69,60.81,60.41,60.46,86300.0,35.8405,35.9114,35.6751,35.7047,86300.0
2007-03-07 10:50:00,60.48,60.57,60.1,60.12,87100.0,35.7165,35.7696,35.4921,35.5039,87100.0
2007-03-07 11:00:00,60.12,60.35,59.85,60.11,71700.0,35.5039,35.6397,35.3444,35.498,71700.0
2007-03-07 11:10:00,60.1,60.35,59.9,60.32,63400.0,35.4921,35.6397,35.374,35.622,63400.0
2007-03-07 11:20:00,60.31,60.48,60.25,60.29,61000.0,35.6161,35.7165,35.5807,35.6043,61000.0
2007-03-07 11:30:00,60.29,60.48,59.92,60.38,93200.0,35.6043,35.7165,35.3858,35.6574,93200.0
2007-03-07 11:40:00,60.38,60.48,60.06,60.1,76700.0,35.6574,35.7165,35.4684,35.4921,76700.0
2007-03-07 11:50:00,60.1,60.39,60.1,60.3,47200.0,35.4921,35.6633,35.4921,35.6102,47200.0
2007-03-07 12:00:00,60.3,60.37,60.12,60.35,50600.0,35.6102,35.6515,35.5039,35.6397,50600.0
2007-03-07 12:10:00,60.37,60.5,60.24,60.43,156700.0,35.6515,35.7283,35.5747,35.6869,156700.0
2007-03-07 12:20:00,60.42,60.53,60.32,60.51,117500.0,35.681,35.746,35.622,35.7342,117500.0
2007-03-07 12:30:00,60.51,60.63,60.48,60.62,38600.0,35.7342,35.8051,35.7165,35.7992,38600.0
2007-03-07 12:40:00,60.64,60.8,60.59,60.75,39000.0,35.811,35.9055,35.7814,35.8759,39000.0
2007-03-07 12:50:00,60.75,60.77,60.57,60.64,58500.0,35.8759,35.8877,35.7696,35.811,58500.0
2007-03-07 13:00:00,60.63,60.74,60.56,60.73,62000.0,35.8051,35.87,35.7637,35.8641,62000.0
2007-03-07 13:10:00,60.72,60.89,60.71,60.89,45400.0,35.8582,35.9586,35.8523,35.9586,45400.0
2007-03-07 13:20:00,60.88,60.97,60.82,60.83,37800.0,35.9527,36.0058,35.9173,35.9232,37800.0
2007-03-07 13:30:00,60.83,60.97,60.72,60.94,42900.0,35.9232,36.0058,35.8582,35.9881,42900.0
2007-03-07 13:40:00,60.92,60.93,60.81,60.9,23100.0,35.9763,35.9822,35.9114,35.9645,23100.0
2007-03-07 13:50:00,60.9,60.94,60.69,60.69,37000.0,35.9645,35.9881,35.8405,35.8405,37000.0
2007-03-07 14:00:00,60.7,60.7,60.51,60.56,78700.0,35.8464,35.8464,35.7342,35.7637,78700.0
2007-03-07 14:10:00,60.56,60.63,60.4,60.63,63800.0,35.7637,35.8051,35.6692,35.8051,63800.0
2007-03-07 14:20:00,60.61,60.66,60.4,60.5,53200.0,35.7932,35.8228,35.6692,35.7283,53200.0
2007-03-07 14:30:00,60.52,60.63,60.41,60.47,50100.0,35.7401,35.8051,35.6751,35.7106,50100.0
2007-03-07 14:40:00,60.47,60.59,60.36,60.51,72700.0,35.7106,35.7814,35.6456,35.7342,72700.0
2007-03-07 14:50:00,60.53,60.59,60.34,60.37,78100.0,35.746,35.7814,35.6338,35.6515,78100.0
2007-03-07 15:00:00,60.36,60.63,60.34,60.56,82500.0,35.6456,35.8051,35.6338,35.7637,82500.0
2007-03-07 15:10:00,60.56,60.6,60.5,60.53,30300.0,35.7637,35.7873,35.7283,35.746,30300.0
2007-03-07 15:20:00,60.5,60.54,60.3,60.31,59300.0,35.7283,35.7519,35.6102,35.6161,59300.0
2007-03-07 15:30:00,60.32,60.34,60.15,60.2,60600.0,35.622,35.6338,35.5216,35.5511,60600.0
2007-03-07 15:40:00,60.2,60.29,59.91,60.03,91900.0,35.5511,35.6043,35.3799,35.4507,91900.0
2007-03-07 15:50:00,60.01,60.12,59.79,59.89,145100.0,35.4389,35.5039,35.309,35.3681,145100.0
2007-03-08 09:30:00,61.7,61.8,61.14,61.44,178000.0,36.4369,36.496,36.1062,36.2834,178000.0
2007-03-08 09:40:00,61.43,63.14,61.42,63.01,539400.0,36.2775,37.2873,36.2716,37.2106,539400.0
2007-03-08 09:50:00,62.99,63.21,62.83,62.91,407900.0,37.1988,37.3287,37.1043,37.1515,407900.0
2007-03-08 10:00:00,62.91,63.24,62.81,63.19,255300.0,37.1515,37.3464,37.0925,37.3169,255300.0
2007-03-08 10:10:00,63.19,63.45,63.12,63.22,244700.0,37.3169,37.4704,37.2755,37.3346,244700.0
2007-03-08 10:20:00,63.23,63.32,62.99,63.08,175500.0,37.3405,37.3936,37.1988,37.2519,175500.0
2007-03-08 10:30:00,63.1,63.27,63.05,63.14,144900.0,37.2637,37.3641,37.2342,37.2873,144900.0
2007-03-08 10:40:00,63.14,63.29,63.09,63.16,108700.0,37.2873,37.3759,37.2578,37.2992,108700.0
2007-03-08 10:50:00,63.17,63.4,63.15,63.3,173700.0,37.3051,37.4409,37.2932,37.3818,173700.0
2007-03-08 11:00:00,63.31,63.45,63.26,63.33,150400.0,37.3877,37.4704,37.3582,37.3995,150400.0
2007-03-08 11:10:00,63.34,63.35,63.15,63.24,181000.0,37.4055,37.4114,37.2932,37.3464,181000.0
2007-03-08 11:20:00,63.23,63.62,63.15,63.56,230400.0,37.3405,37.5708,37.2932,37.5354,230400.0
2007-03-08 11:30:00,63.56,63.69,63.41,63.58,117000.0,37.5354,37.6121,37.4468,37.5472,117000.0
2007-03-08 11:40:00,63.59,63.8,63.51,63.71,128500.0,37.5531,37.6771,37.5058,37.624,128500.0
2007-03-08 11:50:00,63.69,63.73,63.54,63.62,135200.0,37.6121,37.6358,37.5236,37.5708,135200.0
2007-03-08 12:00:00,63.6,63.67,63.57,63.58,72200.0,37.559,37.6003,37.5413,37.5472,72200.0
2007-03-08 12:10:00,63.57,63.66,63.43,63.64,80800.0,37.5413,37.5944,37.4586,37.5826,80800.0
2007-03-08 12:20:00,63.64,63.69,63.52,63.69,55200.0,37.5826,37.6121,37.5117,37.6121,55200.0
2007-03-08 12:30:00,63.69,64.14,63.69,63.96,221900.0,37.6121,37.8779,37.6121,37.7716,221900.0
2007-03-08 12:40:00,63.94,63.95,63.52,63.59,134200.0,37.7598,37.7657,37.5117,37.5531,134200.0
2007-03-08 12:50:00,63.58,63.78,63.45,63.71,87600.0,37.5472,37.6653,37.4704,37.624,87600.0
2007-03-08 13:00:00,63.71,63.76,63.6,63.75,78200.0,37.624,37.6535,37.559,37.6476,78200.0
2007-03-08 13:10:00,63.74,63.84,63.66,63.7,45500.0,37.6417,37.7007,37.5944,37.618,45500.0
2007-03-08 13:20:00,63.71,63.8,63.69,63.73,43400.0,37.624,37.6771,37.6121,37.6358,43400.0
2007-03-08 13:30:00,63.72,63.72,63.55,63.55,81800.0,37.6299,37.6299,37.5295,37.5295,81800.0
2007-03-08 13:40:00,63.56,63.69,63.5,63.64,75000.0,37.5354,37.6121,37.4999,37.5826,75000.0
2007-03-08 13:50:00,63.63,63.76,63.53,63.67,73700.0,37.5767,37.6535,37.5177,37.6003,73700.0
2007-03-08 14:00:00,63.66,63.78,63.45,63.54,121400.0,37.5944,37.6653,37.4704,37.5236,121400.0
2007-03-08 14:10:00,63.54,63.59,63.3,63.56,139300.0,37.5236,37.5531,37.3818,37.5354,139300.0
2007-03-08 14:20:00,63.55,63.62,63.41,63.43,96000.0,37.5295,37.5708,37.4468,37.4586,96000.0
2007-03-08 14:30:00,63.43,63.44,62.94,63.12,163800.0,37.4586,37.4645,37.1692,37.2755,163800.0
2007-03-08 14:40:00,63.11,63.42,63.05,63.33,160400.0,37.2696,37.4527,37.2342,37.3995,160400.0
2007-03-08 14:50:00,63.32,63.35,63.16,63.22,124000.0,37.3936,37.4114,37.2992,37.3346,124000.0
2007-03-08 15:00:00,63.23,63.32,63.08,63.13,119200.0,37.3405,37.3936,37.2519,37.2814,119200.0
2007-03-08 15:10:00,63.1,63.24,62.96,63.11,303100.0,37.2637,37.3464,37.181,37.2696,303100.0
2007-03-08 15:20:00,63.09,63.14,62.76,62.79,193200.0,37.2578,37.2873,37.0629,37.0806,193200.0
2007-03-08 15:30:00,62.8,63.07,62.65,63.05,352600.0,37.0866,37.246,36.998,37.2342,352600.0
2007-03-08 15:40:00,63.05,63.11,62.86,62.95,256600.0,37.2342,37.2696,37.122,37.1751,256600.0
2007-03-08 15:50:00,62.96,63.07,62.9,63.05,381700.0,37.181,37.246,37.1456,37.2342,381700.0
2007-03-09 09:30:00,63.78,63.91,63.09,63.65,221400.0,37.6653,37.7421,37.2578,37.5885,221400.0
2007-03-09 09:40:00,63.65,63.72,63.39,63.49,112300.0,37.5885,37.6299,37.435,37.494,112300.0
2007-03-09 09:50:00,63.51,63.55,63.15,63.26,143500.0,37.5058,37.5295,37.2932,37.3582,143500.0
2007-03-09 10:00:00,63.26,63.37,62.82,63.1,181500.0,37.3582,37.4232,37.0984,37.2637,181500.0
2007-03-09 10:10:00,63.09,63.45,62.79,62.84,206800.0,37.2578,37.4704,37.0806,37.1102,206800.0
2007-03-09 10:20:00,62.81,63.33,62.77,63.32,125300.0,37.0925,37.3995,37.0688,37.3936,125300.0
2007-03-09 10:30:00,63.31,63.72,63.23,63.71,129200.0,37.3877,37.6299,37.3405,37.624,129200.0
2007-03-09 10:40:00,63.72,63.75,63.53,63.65,139700.0,37.6299,37.6476,37.5177,37.5885,139700.0
2007-03-09 10:50:00,63.66,63.92,63.66,63.88,139900.0,37.5944,37.748,37.5944,37.7243,139900.0
2007-03-09 11:00:00,63.88,64.1,63.65,63.95,156600.0,37.7243,37.8543,37.5885,37.7657,156600.0
2007-03-09 11:10:00,63.94,64.06,63.8,64.03,96500.0,37.7598,37.8306,37.6771,37.8129,96500.0
2007-03-09 11:20:00,64.04,64.06,63.87,64.06,82300.0,37.8188,37.8306,37.7184,37.8306,82300.0
2007-03-09 11:30:00,64.06,64.38,64.02,64.34,169500.0,37.8306,38.0196,37.807,37.996,169500.0
2007-03-09 11:40:00,64.33,64.33,64.03,64.14,104800.0,37.9901,37.9901,37.8129,37.8779,104800.0
2007-03-09 11:50:00,64.13,64.3,64.0,64.22,95700.0,37.872,37.9724,37.7952,37.9251,95700.0
2007-03-09 12:00:00,64.22,64.4,64.22,64.38,69900.0,37.9251,38.0314,37.9251,38.0196,69900.0
2007-03-09 12:10:00,64.37,64.44,64.35,64.43,61700.0,38.0137,38.0551,38.0019,38.0492,61700.0
2007-03-09 12:20:00,64.43,64.55,64.42,64.47,82500.0,38.0492,38.12,38.0432,38.0728,82500.0
2007-03-09 12:30:00,64.47,64.59,64.35,64.59,77600.0,38.0728,38.1436,38.0019,38.1436,77600.0
2007-03-09 12:40:00,64.58,64.6,64.35,64.45,75900.0,38.1377,38.1495,38.0019,38.061,75900.0
2007-03-09 12:50:00,64.45,64.49,64.33,64.36,70700.0,38.061,38.0846,37.9901,38.0078,70700.0
2007-03-09 13:00:00,64.37,64.54,64.35,64.45,64300.0,38.0137,38.1141,38.0019,38.061,64300.0
2007-03-09 13:10:00,64.47,64.55,64.33,64.42,90600.0,38.0728,38.12,37.9901,38.0432,90600.0
2007-03-09 13:20:00,64.43,64.58,64.37,64.47,85700.0,38.0492,38.1377,38.0137,38.0728,85700.0
2007-03-09 13:30:00,64.47,64.55,64.2,64.33,113600.0,38.0728,38.12,37.9133,37.9901,113600.0
2007-03-09 13:40:00,64.33,64.49,64.33,64.4,81000.0,37.9901,38.0846,37.9901,38.0314,81000.0
2007-03-09 13:50:00,64.39,64.43,63.99,64.15,172400.0,38.0255,38.0492,37.7893,37.8838,172400.0
2007-03-09 14:00:00,64.14,64.27,63.95,64.13,134400.0,37.8779,37.9547,37.7657,37.872,134400.0
2007-03-09 14:10:00,64.14,64.25,64.06,64.14,84900.0,37.8779,37.9429,37.8306,37.8779,84900.0
2007-03-09 14:20:00,64.16,64.21,63.95,64.04,86900.0,37.8897,37.9192,37.7657,37.8188,86900.0
2007-03-09 14:30:00,64.04,64.12,63.84,64.06,138900.0,37.8188,37.8661,37.7007,37.8306,138900.0
2007-03-09 14:40:00,64.06,64.18,64.01,64.11,73900.0,37.8306,37.9015,37.8011,37.8602,73900.0
2007-03-09 14:50:00,64.1,64.14,64.0,64.04,65800.0,37.8543,37.8779,37.7952,37.8188,65800.0
2007-03-09 15:00:00,64.04,64.08,63.96,64.07,65400.0,37.8188,37.8425,37.7716,37.8366,65400.0
2007-03-09 15:10:00,64.07,64.1,63.98,64.02,69100.0,37.8366,37.8543,37.7834,37.807,69100.0
2007-03-09 15:20:00,64.04,64.08,63.94,63.97,67300.0,37.8188,37.8425,37.7598,37.7775,67300.0
2007-03-09 15:30:00,63.97,64.09,63.94,64.07,107900.0,37.7775,37.8484,37.7598,37.8366,107900.0
2007-03-09 15:40:00,64.07,64.3,64.06,64.25,134200.0,37.8366,37.9724,37.8306,37.9429,134200.0
2007-03-09 15:50:00,64.25,64.34,64.22,64.27,173800.0,37.9429,37.996,37.9251,37.9547,173800.0
2007-03-12 09:30:00,63.0,64.12,63.0,63.95,133700.0,37.2047,37.8661,37.2047,37.7657,133700.0
2007-03-12 09:40:00,63.92,64.55,63.6,63.9,220100.0,37.748,38.12,37.559,37.7362,220100.0
2007-03-12 09:50:00,63.91,64.0,63.35,63.44,138100.0,37.7421,37.7952,37.4114,37.4645,138100.0
2007-03-12 10:00:00,63.43,63.66,63.29,63.59,110500.0,37.4586,37.5944,37.3759,37.5531,110500.0
2007-03-12 10:10:00,63.6,64.07,63.54,64.05,116200.0,37.559,37.8366,37.5236,37.8247,116200.0
2007-03-12 10:20:00,64.04,64.45,64.04,64.07,147400.0,37.8188,38.061,37.8188,37.8366,147400.0
2007-03-12 10:30:00,64.01,64.22,64.0,64.17,58300.0,37.8011,37.9251,37.7952,37.8956,58300.0
2007-03-12 10:40:00,64.16,64.18,63.83,64.0,60400.0,37.8897,37.9015,37.6948,37.7952,60400.0
2007-03-12 10:50:00,64.0,64.42,63.99,64.18,93500.0,37.7952,38.0432,37.7893,37.9015,93500.0
2007-03-12 11:00:00,64.17,64.25,64.02,64.05,49700.0,37.8956,37.9429,37.807,37.8247,49700.0
2007-03-12 11:10:00,64.04,64.08,63.86,64.01,39500.0,37.8188,37.8425,37.7125,37.8011,39500.0
2007-03-12 11:20:00,64.01,64.19,63.91,63.91,82100.0,37.8011,37.9074,37.7421,37.7421,82100.0
2007-03-12 11:30:00,63.91,63.94,63.85,63.93,21700.0,37.7421,37.7598,37.7066,37.7539,21700.0
2007-03-12 11:40:00,63.93,63.98,63.81,63.89,42000.0,37.7539,37.7834,37.683,37.7303,42000.0
2007-03-12 11:50:00,63.9,63.92,63.65,63.65,74700.0,37.7362,37.748,37.5885,37.5885,74700.0
2007-03-12 12:00:00,63.64,63.75,63.6,63.7,140400.0,37.5826,37.6476,37.559,37.618,140400.0
2007-03-12 12:10:00,63.69,64.04,63.69,64.03,65700.0,37.6121,37.8188,37.6121,37.8129,65700.0
2007-03-12 12:20:00,64.04,64.12,63.85,63.85,61600.0,37.8188,37.8661,37.7066,37.7066,61600.0
2007-03-12 12:30:00,63.85,63.9,63.7,63.7,63900.0,37.7066,37.7362,37.618,37.618,63900.0
2007-03-12 12:40:00,63.7,63.74,63.58,63.58,69800.0,37.618,37.6417,37.5472,37.5472,69800.0
2007-03-12 12:50:00,63.59,63.75,63.54,63.69,89400.0,37.5531,37.6476,37.5236,37.6121,89400.0
2007-03-12 13:00:00,63.69,63.82,63.62,63.64,74700.0,37.6121,37.6889,37.5708,37.5826,74700.0
2007-03-12 13:10:00,63.64,63.64,63.48,63.58,47700.0,37.5826,37.5826,37.4881,37.5472,47700.0
2007-03-12 13:20:00,63.6,63.72,63.52,63.52,33800.0,37.559,37.6299,37.5117,37.5117,33800.0
2007-03-12 13:30:00,63.53,63.58,63.45,63.56,53100.0,37.5177,37.5472,37.4704,37.5354,53100.0
2007-03-12 13:40:00,63.57,63.58,63.44,63.52,42100.0,37.5413,37.5472,37.4645,37.5117,42100.0
2007-03-12 13:50:00,63.51,63.73,63.51,63.68,55500.0,37.5058,37.6358,37.5058,37.6062,55500.0
2007-03-12 14:00:00,63.69,63.7,63.43,63.44,49700.0,37.6121,37.618,37.4586,37.4645,49700.0
2007-03-12 14:10:00,63.43,63.53,63.37,63.52,66300.0,37.4586,37.5177,37.4232,37.5117,66300.0
2007-03-12 14:20:00,63.52,63.67,63.48,63.53,88900.0,37.5117,37.6003,37.4881,37.5177,88900.0
2007-03-12 14:30:00,63.54,63.65,63.4,63.64,67800.0,37.5236,37.5885,37.4409,37.5826,67800.0
2007-03-12 14:40:00,63.64,63.69,63.5,63.5,61100.0,37.5826,37.6121,37.4999,37.4999,61100.0
2007-03-12 14:50:00,63.51,63.68,63.49,63.56,46200.0,37.5058,37.6062,37.494,37.5354,46200.0
2007-03-12 15:00:00,63.59,63.6,63.47,63.52,67700.0,37.5531,37.559,37.4822,37.5117,67700.0
2007-03-12 15:10:00,63.52,63.52,63.39,63.41,56200.0,37.5117,37.5117,37.435,37.4468,56200.0
2007-03-12 15:20:00,63.41,63.43,62.9,62.92,185400.0,37.4468,37.4586,37.1456,37.1574,185400.0
2007-03-12 15:30:00,62.91,62.91,61.7,62.24,643800.0,37.1515,37.1515,36.4369,36.7558,643800.0
2007-03-12 15:40:00,62.21,63.79,62.11,63.77,531900.0,36.7381,37.6712,36.6791,37.6594,531900.0
2007-03-12 15:50:00,63.79,63.81,63.0,63.17,394800.0,37.6712,37.683,37.2047,37.3051,394800.0
2007-03-13 09:30:00,62.68,63.73,62.41,63.5,222500.0,37.0157,37.6358,36.8562,37.4999,222500.0
2007-03-13 09:40:00,63.5,63.77,63.31,63.42,155100.0,37.4999,37.6594,37.3877,37.4527,155100.0
2007-03-13 09:50:00,63.42,63.66,63.29,63.46,171300.0,37.4527,37.5944,37.3759,37.4763,171300.0
2007-03-13 10:00:00,63.46,63.52,62.92,62.99,168800.0,37.4763,37.5117,37.1574,37.1988,168800.0
2007-03-13 10:10:00,63.0,63.51,62.93,63.51,149500.0,37.2047,37.5058,37.1633,37.5058,149500.0
2007-03-13 10:20:00,63.52,63.53,63.3,63.46,90800.0,37.5117,37.5177,37.3818,37.4763,90800.0
2007-03-13 10:30:00,63.48,63.88,63.33,63.86,135200.0,37.4881,37.7243,37.3995,37.7125,135200.0
2007-03-13 10:40:00,63.88,63.96,63.79,63.87,86200.0,37.7243,37.7716,37.6712,37.7184,86200.0
2007-03-13 10:50:00,63.87,63.95,63.72,63.81,86000.0,37.7184,37.7657,37.6299,37.683,86000.0
2007-03-13 11:00:00,63.83,63.86,63.65,63.67,52500.0,37.6948,37.7125,37.5885,37.6003,52500.0
2007-03-13 11:10:00,63.68,63.76,63.41,63.42,48900.0,37.6062,37.6535,37.4468,37.4527,48900.0
2007-03-13 11:20:00,63.41,63.42,63.1,63.2,61900.0,37.4468,37.4527,37.2637,37.3228,61900.0
2007-03-13 11:30:00,63.2,63.34,63.05,63.12,79000.0,37.3228,37.4055,37.2342,37.2755,79000.0
2007-03-13 11:40:00,63.14,63.14,62.7,62.75,92600.0,37.2873,37.2873,37.0275,37.057,92600.0
2007-03-13 11:50:00,62.77,63.03,62.7,62.93,87600.0,37.0688,37.2224,37.0275,37.1633,87600.0
2007-03-13 12:00:00,62.93,62.99,62.82,62.85,43300.0,37.1633,37.1988,37.0984,37.1161,43300.0
2007-03-13 12:10:00,62.84,62.91,62.56,62.61,83700.0,37.1102,37.1515,36.9448,36.9743,83700.0
2007-03-13 12:20:00,62.61,62.63,62.19,62.19,111100.0,36.9743,36.9862,36.7263,36.7263,111100.0
2007-03-13 12:30:00,62.19,62.37,62.05,62.14,121400.0,36.7263,36.8326,36.6436,36.6968,121400.0
2007-03-13 12:40:00,62.15,62.52,62.01,62.4,120300.0,36.7027,36.9212,36.62,36.8503,120300.0
2007-03-13 12:50:00,62.39,62.43,62.12,62.24,112800.0,36.8444,36.8681,36.685,36.7558,112800.0
2007-03-13 13:00:00,62.24,62.35,62.13,62.21,52400.0,36.7558,36.8208,36.6909,36.7381,52400.0
2007-03-13 13:10:00,62.22,62.23,61.83,61.89,109100.0,36.744,36.7499,36.5137,36.5492,109100.0
2007-03-13 13:20:00,61.91,62.02,61.84,61.99,56600.0,36.561,36.6259,36.5196,36.6082,56600.0
2007-03-13 13:30:00,61.98,61.98,61.67,61.78,87700.0,36.6023,36.6023,36.4192,36.4842,87700.0
2007-03-13 13:40:00,61.78,61.88,61.62,61.7,96700.0,36.4842,36.5432,36.3897,36.4369,96700.0
2007-03-13 13:50:00,61.72,61.82,61.61,61.76,79600.0,36.4488,36.5078,36.3838,36.4724,79600.0
2007-03-13 14:00:00,61.8,61.88,61.55,61.62,81100.0,36.496,36.5432,36.3484,36.3897,81100.0
2007-03-13 14:10:00,61.63,61.69,61.41,61.55,147200.0,36.3956,36.431,36.2657,36.3484,147200.0
2007-03-13 14:20:00,61.53,61.59,61.41,61.58,60500.0,36.3366,36.372,36.2657,36.3661,60500.0
2007-03-13 14:30:00,61.57,61.75,61.46,61.48,106000.0,36.3602,36.4665,36.2952,36.307,106000.0
2007-03-13 14:40:00,61.47,61.64,61.31,61.31,116800.0,36.3011,36.4015,36.2066,36.2066,116800.0
2007-03-13 14:50:00,61.31,61.46,61.04,61.1,137600.0,36.2066,36.2952,36.0472,36.0826,137600.0
2007-03-13 15:00:00,61.1,61.14,60.85,60.97,257700.0,36.0826,36.1062,35.935,36.0058,257700.0
2007-03-13 15:10:00,60.96,61.06,60.9,61.03,85400.0,35.9999,36.059,35.9645,36.0413,85400.0
2007-03-13 15:20:00,61.07,61.13,60.9,60.97,161000.0,36.0649,36.1003,35.9645,36.0058,161000.0
2007-03-13 15:30:00,60.97,61.06,60.85,60.96,141800.0,36.0058,36.059,35.935,35.9999,141800.0
2007-03-13 15:40:00,60.98,60.99,60.79,60.84,132800.0,36.0118,36.0177,35.8995,35.9291,132800.0
2007-03-13 15:50:00,60.83,60.86,60.6,60.75,239600.0,35.9232,35.9409,35.7873,35.8759,239600.0
2007-03-14 09:30:00,61.78,62.16,61.75,62.03,284500.0,36.4842,36.7086,36.4665,36.6318,284500.0
2007-03-14 09:40:00,62.03,62.26,61.39,61.54,349600.0,36.6318,36.7677,36.2539,36.3425,349600.0
2007-03-14 09:50:00,61.5,62.22,61.23,61.98,297400.0,36.3188,36.744,36.1594,36.6023,297400.0
2007-03-14 10:00:00,62.0,62.0,61.43,61.65,265800.0,36.6141,36.6141,36.2775,36.4074,265800.0
2007-03-14 10:10:00,61.66,62.46,61.59,62.19,249100.0,36.4133,36.8858,36.372,36.7263,249100.0
2007-03-14 10:20:00,62.16,62.58,61.99,62.31,206200.0,36.7086,36.9566,36.6082,36.7972,206200.0
2007-03-14 10:30:00,62.27,62.71,62.27,62.42,206800.0,36.7736,37.0334,36.7736,36.8621,206800.0
2007-03-14 10:40:00,62.41,62.61,61.97,62.06,199500.0,36.8562,36.9743,36.5964,36.6495,199500.0
2007-03-14 10:50:00,62.05,62.33,62.03,62.16,174300.0,36.6436,36.809,36.6318,36.7086,174300.0
2007-03-14 11:00:00,62.16,62.28,61.94,62.21,117100.0,36.7086,36.7795,36.5787,36.7381,117100.0
2007-03-14 11:10:00,62.24,62.27,61.95,62.12,83200.0,36.7558,36.7736,36.5846,36.685,83200.0
2007-03-14 11:20:00,62.12,62.47,61.97,61.99,148700.0,36.685,36.8917,36.5964,36.6082,148700.0
2007-03-14 11:30:00,61.99,62.08,61.67,62.08,178000.0,36.6082,36.6614,36.4192,36.6614,178000.0
2007-03-14 11:40:00,62.09,62.16,61.85,62.07,88900.0,36.6673,36.7086,36.5255,36.6555,88900.0
2007-03-14 11:50:00,62.06,62.09,61.84,61.96,76200.0,36.6495,36.6673,36.5196,36.5905,76200.0
2007-03-14 12:00:00,61.96,61.96,61.52,61.65,171500.0,36.5905,36.5905,36.3306,36.4074,171500.0
2007-03-14 12:10:00,61.67,61.79,61.3,61.68,171700.0,36.4192,36.4901,36.2007,36.4251,171700.0
2007-03-14 12:20:00,61.69,61.74,61.28,61.42,146000.0,36.431,36.4606,36.1889,36.2716,146000.0
2007-03-14 12:30:00,61.46,61.49,61.26,61.3,141300.0,36.2952,36.3129,36.1771,36.2007,141300.0
2007-03-14 12:40:00,61.3,61.32,61.05,61.05,103900.0,36.2007,36.2125,36.0531,36.0531,103900.0
2007-03-14 12:50:00,61.01,61.12,60.82,61.03,202800.0,36.0295,36.0944,35.9173,36.0413,202800.0
2007-03-14 13:00:00,61.06,61.54,61.03,61.52,120500.0,36.059,36.3425,36.0413,36.3306,120500.0
2007-03-14 13:10:00,61.52,61.89,61.41,61.8,189600.0,36.3306,36.5492,36.2657,36.496,189600.0
2007-03-14 13:20:00,61.8,62.12,61.69,61.83,158800.0,36.496,36.685,36.431,36.5137,158800.0
2007-03-14 13:30:00,61.85,62.0,61.63,61.89,90400.0,36.5255,36.6141,36.3956,36.5492,90400.0
2007-03-14 13:40:00,61.92,62.27,61.83,61.99,103300.0,36.5669,36.7736,36.5137,36.6082,103300.0
2007-03-14 13:50:00,61.99,62.16,61.85,62.12,83500.0,36.6082,36.7086,36.5255,36.685,83500.0
2007-03-14 14:00:00,62.1,62.26,61.96,62.2,98900.0,36.6732,36.7677,36.5905,36.7322,98900.0
2007-03-14 14:10:00,62.2,62.34,62.1,62.27,107900.0,36.7322,36.8149,36.6732,36.7736,107900.0
2007-03-14 14:20:00,62.25,62.55,62.23,62.4,160200.0,36.7618,36.9389,36.7499,36.8503,160200.0
2007-03-14 14:30:00,62.4,62.92,62.39,62.81,151100.0,36.8503,37.1574,36.8444,37.0925,151100.0
2007-03-14 14:40:00,62.81,62.89,62.52,62.52,123000.0,37.0925,37.1397,36.9212,36.9212,123000.0
2007-03-14 14:50:00,62.54,62.66,62.4,62.46,72200.0,36.933,37.0039,36.8503,36.8858,72200.0
2007-03-14 15:00:00,62.47,62.89,62.45,62.88,135100.0,36.8917,37.1397,36.8799,37.1338,135100.0
2007-03-14 15:10:00,62.88,63.13,62.76,63.02,165300.0,37.1338,37.2814,37.0629,37.2165,165300.0
2007-03-14 15:20:00,63.02,63.2,62.95,63.14,167700.0,37.2165,37.3228,37.1751,37.2873,167700.0
2007-03-14 15:30:00,63.14,63.25,62.85,63.11,257300.0,37.2873,37.3523,37.1161,37.2696,257300.0
2007-03-14 15:40:00,63.11,63.22,62.98,63.18,192900.0,37.2696,37.3346,37.1929,37.311,192900.0
2007-03-14 15:50:00,63.18,63.5,63.17,63.33,389100.0,37.311,37.4999,37.3051,37.3995,389100.0
2007-03-15 09:30:00,62.53,63.65,62.51,63.12,304700.0,36.9271,37.5885,36.9153,37.2755,304700.0
2007-03-15 09:40:00,63.09,63.5,62.77,63.47,191900.0,37.2578,37.4999,37.0688,37.4822,191900.0
2007-03-15 09:50:00,63.45,63.94,63.45,63.84,193100.0,37.4704,37.7598,37.4704,37.7007,193100.0
2007-03-15 10:00:00,63.84,63.89,63.32,63.38,134600.0,37.7007,37.7303,37.3936,37.4291,134600.0
2007-03-15 10:10:00,63.38,63.56,63.25,63.33,117500.0,37.4291,37.5354,37.3523,37.3995,117500.0
2007-03-15 10:20:00,63.34,63.88,63.34,63.86,114700.0,37.4055,37.7243,37.4055,37.7125,114700.0
2007-03-15 10:30:00,63.86,64.05,63.66,64.03,198800.0,37.7125,37.8247,37.5944,37.8129,198800.0
2007-03-15 10:40:00,64.02,64.16,63.99,64.15,143800.0,37.807,37.8897,37.7893,37.8838,143800.0
2007-03-15 10:50:00,64.13,64.13,63.8,64.06,69600.0,37.872,37.872,37.6771,37.8306,69600.0
2007-03-15 11:00:00,64.06,64.11,63.95,64.03,60900.0,37.8306,37.8602,37.7657,37.8129,60900.0
2007-03-15 11:10:00,64.03,64.1,63.88,63.96,54400.0,37.8129,37.8543,37.7243,37.7716,54400.0
2007-03-15 11:20:00,63.97,64.25,63.96,64.17,62500.0,37.7775,37.9429,37.7716,37.8956,62500.0
2007-03-15 11:30:00,64.18,64.22,64.0,64.09,51000.0,37.9015,37.9251,37.7952,37.8484,51000.0
2007-03-15 11:40:00,64.09,64.15,63.75,63.76,137100.0,37.8484,37.8838,37.6476,37.6535,137100.0
2007-03-15 11:50:00,63.77,63.83,63.66,63.71,144800.0,37.6594,37.6948,37.5944,37.624,144800.0
2007-03-15 12:00:00,63.72,63.77,63.51,63.53,150500.0,37.6299,37.6594,37.5058,37.5177,150500.0
2007-03-15 12:10:00,63.55,63.66,63.51,63.57,103700.0,37.5295,37.5944,37.5058,37.5413,103700.0
2007-03-15 12:20:00,63.57,63.77,63.57,63.73,51200.0,37.5413,37.6594,37.5413,37.6358,51200.0
2007-03-15 12:30:00,63.73,63.83,63.69,63.78,59200.0,37.6358,37.6948,37.6121,37.6653,59200.0
2007-03-15 12:40:00,63.78,63.88,63.64,63.71,45700.0,37.6653,37.7243,37.5826,37.624,45700.0
2007-03-15 12:50:00,63.72,63.78,63.62,63.65,48300.0,37.6299,37.6653,37.5708,37.5885,48300.0
2007-03-15 13:00:00,63.66,63.8,63.59,63.74,59500.0,37.5944,37.6771,37.5531,37.6417,59500.0
2007-03-15 13:10:00,63.72,63.75,63.58,63.67,38300.0,37.6299,37.6476,37.5472,37.6003,38300.0
2007-03-15 13:20:00,63.67,63.69,63.5,63.54,47300.0,37.6003,37.6121,37.4999,37.5236,47300.0
2007-03-15 13:30:00,63.55,63.57,63.26,63.27,107500.0,37.5295,37.5413,37.3582,37.3641,107500.0
2007-03-15 13:40:00,63.27,63.35,63.14,63.15,145600.0,37.3641,37.4114,37.2873,37.2932,145600.0
2007-03-15 13:50:00,63.14,63.4,63.14,63.26,145600.0,37.2873,37.4409,37.2873,37.3582,145600.0
2007-03-15 14:00:00,63.29,63.36,63.08,63.14,90400.0,37.3759,37.4173,37.2519,37.2873,90400.0
2007-03-15 14:10:00,63.13,63.21,63.02,63.14,109400.0,37.2814,37.3287,37.2165,37.2873,109400.0
2007-03-15 14:20:00,63.13,63.21,63.05,63.09,52900.0,37.2814,37.3287,37.2342,37.2578,52900.0
2007-03-15 14:30:00,63.07,63.25,63.07,63.22,57900.0,37.246,37.3523,37.246,37.3346,57900.0
2007-03-15 14:40:00,63.22,63.31,63.21,63.3,66300.0,37.3346,37.3877,37.3287,37.3818,66300.0
2007-03-15 14:50:00,63.29,63.31,63.23,63.28,76200.0,37.3759,37.3877,37.3405,37.37,76200.0
2007-03-15 15:00:00,63.28,63.31,63.26,63.28,37000.0,37.37,37.3877,37.3582,37.37,37000.0
2007-03-15 15:10:00,63.29,63.3,63.2,63.28,55900.0,37.3759,37.3818,37.3228,37.37,55900.0
2007-03-15 15:20:00,63.27,63.5,63.21,63.23,141200.0,37.3641,37.4999,37.3287,37.3405,141200.0
2007-03-15 15:30:00,63.22,63.38,63.22,63.29,82700.0,37.3346,37.4291,37.3346,37.3759,82700.0
2007-03-15 15:40:00,63.29,63.33,63.2,63.27,82400.0,37.3759,37.3995,37.3228,37.3641,82400.0
2007-03-15 15:50:00,63.26,63.41,63.22,63.27,168700.0,37.3582,37.4468,37.3346,37.3641,168700.0
2007-03-16 09:30:00,63.28,63.65,63.28,63.55,520300.0,37.37,37.5885,37.37,37.5295,520300.0
2007-03-16 09:40:00,63.55,63.76,63.01,63.5,118800.0,37.5295,37.6535,37.2106,37.4999,118800.0
2007-03-16 09:50:00,63.49,63.57,63.21,63.41,88100.0,37.494,37.5413,37.3287,37.4468,88100.0
2007-03-16 10:00:00,63.43,63.5,62.97,63.06,87000.0,37.4586,37.4999,37.1869,37.2401,87000.0
2007-03-16 10:10:00,63.07,63.14,63.02,63.06,48500.0,37.246,37.2873,37.2165,37.2401,48500.0
2007-03-16 10:20:00,63.05,63.15,62.96,63.09,53600.0,37.2342,37.2932,37.181,37.2578,53600.0
2007-03-16 10:30:00,63.09,63.15,63.0,63.03,49200.0,37.2578,37.2932,37.2047,37.2224,49200.0
2007-03-16 10:40:00,63.03,63.1,62.82,63.06,57100.0,37.2224,37.2637,37.0984,37.2401,57100.0
2007-03-16 10:50:00,63.05,63.05,62.56,62.57,105900.0,37.2342,37.2342,36.9448,36.9507,105900.0
2007-03-16 11:00:00,62.59,62.61,62.39,62.55,181500.0,36.9625,36.9743,36.8444,36.9389,181500.0
2007-03-16 11:10:00,62.55,62.6,62.31,62.42,105300.0,36.9389,36.9684,36.7972,36.8621,105300.0
2007-03-16 11:20:00,62.44,62.63,62.39,62.45,94600.0,36.874,36.9862,36.8444,36.8799,94600.0
2007-03-16 11:30:00,62.48,62.52,62.02,62.19,116500.0,36.8976,36.9212,36.6259,36.7263,116500.0
2007-03-16 11:40:00,62.2,62.25,61.96,62.09,198600.0,36.7322,36.7618,36.5905,36.6673,198600.0
2007-03-16 11:50:00,62.08,62.12,61.9,62.05,83600.0,36.6614,36.685,36.5551,36.6436,83600.0
2007-03-16 12:00:00,62.05,62.35,62.02,62.24,70600.0,36.6436,36.8208,36.6259,36.7558,70600.0
2007-03-16 12:10:00,62.23,62.23,62.04,62.06,56100.0,36.7499,36.7499,36.6377,36.6495,56100.0
2007-03-16 12:20:00,62.06,62.11,61.99,62.11,48000.0,36.6495,36.6791,36.6082,36.6791,48000.0
2007-03-16 12:30:00,62.11,62.13,61.95,62.01,50700.0,36.6791,36.6909,36.5846,36.62,50700.0
2007-03-16 12:40:00,62.0,62.14,61.95,61.99,53000.0,36.6141,36.6968,36.5846,36.6082,53000.0
2007-03-16 12:50:00,62.0,62.05,61.95,61.98,51600.0,36.6141,36.6436,36.5846,36.6023,51600.0
2007-03-16 13:00:00,61.99,62.0,61.81,61.82,61500.0,36.6082,36.6141,36.5019,36.5078,61500.0
2007-03-16 13:10:00,61.81,62.03,61.81,62.0,81000.0,36.5019,36.6318,36.5019,36.6141,81000.0
2007-03-16 13:20:00,62.0,62.02,61.66,61.66,112800.0,36.6141,36.6259,36.4133,36.4133,112800.0
2007-03-16 13:30:00,61.69,61.82,61.66,61.77,110000.0,36.431,36.5078,36.4133,36.4783,110000.0
2007-03-16 13:40:00,61.78,61.78,61.7,61.77,44700.0,36.4842,36.4842,36.4369,36.4783,44700.0
2007-03-16 13:50:00,61.78,61.82,61.71,61.74,41200.0,36.4842,36.5078,36.4429,36.4606,41200.0
2007-03-16 14:00:00,61.74,61.75,61.51,61.55,72300.0,36.4606,36.4665,36.3247,36.3484,72300.0
2007-03-16 14:10:00,61.55,61.56,61.4,61.55,82200.0,36.3484,36.3543,36.2598,36.3484,82200.0
2007-03-16 14:20:00,61.55,61.75,61.38,61.75,97200.0,36.3484,36.4665,36.248,36.4665,97200.0
2007-03-16 14:30:00,61.76,61.85,61.7,61.75,79700.0,36.4724,36.5255,36.4369,36.4665,79700.0
2007-03-16 14:40:00,61.75,61.75,61.48,61.57,55100.0,36.4665,36.4665,36.307,36.3602,55100.0
2007-03-16 14:50:00,61.57,61.65,61.41,61.63,53300.0,36.3602,36.4074,36.2657,36.3956,53300.0
2007-03-16 15:00:00,61.64,61.69,61.47,61.64,96700.0,36.4015,36.431,36.3011,36.4015,96700.0
2007-03-16 15:10:00,61.64,61.82,61.64,61.8,78000.0,36.4015,36.5078,36.4015,36.496,78000.0
2007-03-16 15:20:00,61.8,61.85,61.77,61.85,86600.0,36.496,36.5255,36.4783,36.5255,86600.0
2007-03-16 15:30:00,61.85,61.9,61.65,61.75,124700.0,36.5255,36.5551,36.4074,36.4665,124700.0
2007-03-16 15:40:00,61.75,61.78,61.63,61.65,106000.0,36.4665,36.4842,36.3956,36.4074,106000.0
2007-03-16 15:50:00,61.66,61.8,61.63,61.7,238000.0,36.4133,36.496,36.3956,36.4369,238000.0
2007-03-19 09:30:00,62.98,63.0,62.55,62.76,170500.0,37.1929,37.2047,36.9389,37.0629,170500.0
2007-03-19 09:40:00,62.76,62.81,62.34,62.45,178000.0,37.0629,37.0925,36.8149,36.8799,178000.0
2007-03-19 09:50:00,62.45,62.6,62.25,62.49,131100.0,36.8799,36.9684,36.7618,36.9035,131100.0
2007-03-19 10:00:00,62.49,62.59,62.08,62.25,114700.0,36.9035,36.9625,36.6614,36.7618,114700.0
2007-03-19 10:10:00,62.25,62.52,62.16,62.5,97000.0,36.7618,36.9212,36.7086,36.9094,97000.0
2007-03-19 10:20:00,62.5,62.78,62.47,62.74,83300.0,36.9094,37.0747,36.8917,37.0511,83300.0
2007-03-19 10:30:00,62.74,63.07,62.7,63.0,144600.0,37.0511,37.246,37.0275,37.2047,144600.0
2007-03-19 10:40:00,63.02,63.22,62.88,63.22,89700.0,37.2165,37.3346,37.1338,37.3346,89700.0
2007-03-19 10:50:00,63.21,63.42,63.15,63.16,165600.0,37.3287,37.4527,37.2932,37.2992,165600.0
2007-03-19 11:00:00,63.16,63.23,63.07,63.2,80700.0,37.2992,37.3405,37.246,37.3228,80700.0
2007-03-19 11:10:00,63.19,63.21,62.92,62.92,58600.0,37.3169,37.3287,37.1574,37.1574,58600.0
2007-03-19 11:20:00,62.91,63.26,62.9,63.2,122900.0,37.1515,37.3582,37.1456,37.3228,122900.0
2007-03-19 11:30:00,63.19,63.32,63.13,63.2,78700.0,37.3169,37.3936,37.2814,37.3228,78700.0
2007-03-19 11:40:00,63.23,63.35,63.2,63.27,51900.0,37.3405,37.4114,37.3228,37.3641,51900.0
2007-03-19 11:50:00,63.27,63.4,63.18,63.24,76100.0,37.3641,37.4409,37.311,37.3464,76100.0
2007-03-19 12:00:00,63.24,63.3,63.17,63.2,115300.0,37.3464,37.3818,37.3051,37.3228,115300.0
2007-03-19 12:10:00,63.23,63.34,63.12,63.3,136200.0,37.3405,37.4055,37.2755,37.3818,136200.0
2007-03-19 12:20:00,63.32,63.32,63.2,63.23,79700.0,37.3936,37.3936,37.3228,37.3405,79700.0
2007-03-19 12:30:00,63.23,63.31,63.1,63.3,96200.0,37.3405,37.3877,37.2637,37.3818,96200.0
2007-03-19 12:40:00,63.28,63.35,63.23,63.28,52300.0,37.37,37.4114,37.3405,37.37,52300.0
2007-03-19 12:50:00,63.27,63.29,63.04,63.16,67600.0,37.3641,37.3759,37.2283,37.2992,67600.0
2007-03-19 13:00:00,63.17,63.25,63.1,63.21,66500.0,37.3051,37.3523,37.2637,37.3287,66500.0
2007-03-19 13:10:00,63.22,63.23,62.97,63.15,69100.0,37.3346,37.3405,37.1869,37.2932,69100.0
2007-03-19 13:20:00,63.15,63.24,63.08,63.1,47400.0,37.2932,37.3464,37.2519,37.2637,47400.0
2007-03-19 13:30:00,63.11,63.3,63.1,63.29,40000.0,37.2696,37.3818,37.2637,37.3759,40000.0
2007-03-19 13:40:00,63.3,63.4,63.3,63.36,58000.0,37.3818,37.4409,37.3818,37.4173,58000.0
2007-03-19 13:50:00,63.36,63.61,63.36,63.55,86200.0,37.4173,37.5649,37.4173,37.5295,86200.0
2007-03-19 14:00:00,63.55,63.62,63.4,63.54,93700.0,37.5295,37.5708,37.4409,37.5236,93700.0
2007-03-19 14:10:00,63.53,63.55,63.36,63.53,66200.0,37.5177,37.5295,37.4173,37.5177,66200.0
2007-03-19 14:20:00,63.52,63.56,63.44,63.45,61400.0,37.5117,37.5354,37.4645,37.4704,61400.0
2007-03-19 14:30:00,63.47,63.61,63.43,63.56,111800.0,37.4822,37.5649,37.4586,37.5354,111800.0
2007-03-19 14:40:00,63.56,63.74,63.55,63.72,91800.0,37.5354,37.6417,37.5295,37.6299,91800.0
2007-03-19 14:50:00,63.72,63.81,63.64,63.81,116800.0,37.6299,37.683,37.5826,37.683,116800.0
2007-03-19 15:00:00,63.8,63.81,63.56,63.66,98300.0,37.6771,37.683,37.5354,37.5944,98300.0
2007-03-19 15:10:00,63.67,63.69,63.55,63.68,69500.0,37.6003,37.6121,37.5295,37.6062,69500.0
2007-03-19 15:20:00,63.68,63.72,63.61,63.72,95500.0,37.6062,37.6299,37.5649,37.6299,95500.0
2007-03-19 15:30:00,63.7,63.72,63.49,63.6,214800.0,37.618,37.6299,37.494,37.559,214800.0
2007-03-19 15:40:00,63.6,63.82,63.6,63.7,155400.0,37.559,37.6889,37.559,37.618,155400.0
2007-03-19 15:50:00,63.7,63.8,63.53,63.75,248800.0,37.618,37.6771,37.5177,37.6476,248800.0
2007-03-20 09:30:00,64.03,64.49,63.8,64.27,246300.0,37.8129,38.0846,37.6771,37.9547,246300.0
2007-03-20 09:40:00,64.28,64.37,64.0,64.07,198800.0,37.9606,38.0137,37.7952,37.8366,198800.0
2007-03-20 09:50:00,64.06,64.14,63.44,63.47,277900.0,37.8306,37.8779,37.4645,37.4822,277900.0
2007-03-20 10:00:00,63.47,64.21,63.32,64.18,221300.0,37.4822,37.9192,37.3936,37.9015,221300.0
2007-03-20 10:10:00,64.18,64.5,64.07,64.13,214000.0,37.9015,38.0905,37.8366,37.872,214000.0
2007-03-20 10:20:00,64.11,64.47,64.08,64.47,93200.0,37.8602,38.0728,37.8425,38.0728,93200.0
2007-03-20 10:30:00,64.47,64.59,64.35,64.46,177400.0,38.0728,38.1436,38.0019,38.0669,177400.0
2007-03-20 10:40:00,64.47,64.6,64.4,64.45,154600.0,38.0728,38.1495,38.0314,38.061,154600.0
2007-03-20 10:50:00,64.47,64.84,64.45,64.81,219300.0,38.0728,38.2913,38.061,38.2736,219300.0
2007-03-20 11:00:00,64.81,65.04,64.63,65.03,214300.0,38.2736,38.4094,38.1673,38.4035,214300.0
2007-03-20 11:10:00,65.03,65.11,64.9,65.01,218100.0,38.4035,38.4507,38.3267,38.3917,218100.0
2007-03-20 11:20:00,65.01,65.03,64.85,64.91,75700.0,38.3917,38.4035,38.2972,38.3326,75700.0
2007-03-20 11:30:00,64.9,65.04,64.72,64.86,119100.0,38.3267,38.4094,38.2204,38.3031,119100.0
2007-03-20 11:40:00,64.87,65.04,64.73,64.81,77000.0,38.309,38.4094,38.2263,38.2736,77000.0
2007-03-20 11:50:00,64.84,65.05,64.84,64.87,48100.0,38.2913,38.4153,38.2913,38.309,48100.0
2007-03-20 12:00:00,64.85,65.1,64.85,65.01,51800.0,38.2972,38.4448,38.2972,38.3917,51800.0
2007-03-20 12:10:00,65.01,65.1,65.0,65.04,34000.0,38.3917,38.4448,38.3858,38.4094,34000.0
2007-03-20 12:20:00,65.06,65.25,65.02,65.23,92500.0,38.4212,38.5334,38.3976,38.5216,92500.0
2007-03-20 12:30:00,65.23,65.25,64.76,64.79,89400.0,38.5216,38.5334,38.244,38.2617,89400.0
2007-03-20 12:40:00,64.78,64.81,64.54,64.58,127000.0,38.2558,38.2736,38.1141,38.1377,127000.0
2007-03-20 12:50:00,64.58,64.74,64.53,64.71,68700.0,38.1377,38.2322,38.1082,38.2145,68700.0
2007-03-20 13:00:00,64.71,64.85,64.7,64.71,71000.0,38.2145,38.2972,38.2086,38.2145,71000.0
2007-03-20 13:10:00,64.7,64.7,64.36,64.37,77800.0,38.2086,38.2086,38.0078,38.0137,77800.0
2007-03-20 13:20:00,64.38,64.4,64.16,64.17,63200.0,38.0196,38.0314,37.8897,37.8956,63200.0
2007-03-20 13:30:00,64.16,64.28,63.92,64.02,118700.0,37.8897,37.9606,37.748,37.807,118700.0
2007-03-20 13:40:00,64.01,64.1,63.88,63.9,140900.0,37.8011,37.8543,37.7243,37.7362,140900.0
2007-03-20 13:50:00,63.9,64.01,63.87,63.97,126400.0,37.7362,37.8011,37.7184,37.7775,126400.0
2007-03-20 14:00:00,63.97,64.03,63.87,64.03,61300.0,37.7775,37.8129,37.7184,37.8129,61300.0
2007-03-20 14:10:00,64.02,64.03,63.88,63.95,101700.0,37.807,37.8129,37.7243,37.7657,101700.0
2007-03-20 14:20:00,63.95,63.95,63.7,63.71,81600.0,37.7657,37.7657,37.618,37.624,81600.0
2007-03-20 14:30:00,63.72,63.73,63.47,63.65,177800.0,37.6299,37.6358,37.4822,37.5885,177800.0
2007-03-20 14:40:00,63.66,63.69,63.43,63.43,143100.0,37.5944,37.6121,37.4586,37.4586,143100.0
2007-03-20 14:50:00,63.42,63.51,63.3,63.4,170400.0,37.4527,37.5058,37.3818,37.4409,170400.0
2007-03-20 15:00:00,63.41,63.72,63.37,63.71,118600.0,37.4468,37.6299,37.4232,37.624,118600.0
2007-03-20 15:10:00,63.71,63.82,63.5,63.51,104000.0,37.624,37.6889,37.4999,37.5058,104000.0
2007-03-20 15:20:00,63.5,63.6,63.41,63.58,141900.0,37.4999,37.559,37.4468,37.5472,141900.0
2007-03-20 15:30:00,63.59,63.8,63.59,63.71,110500.0,37.5531,37.6771,37.5531,37.624,110500.0
2007-03-20 15:40:00,63.7,63.8,63.68,63.79,96700.0,37.618,37.6771,37.6062,37.6712,96700.0
2007-03-20 15:50:00,63.79,63.8,63.7,63.75,154500.0,37.6712,37.6771,37.618,37.6476,154500.0
2007-03-21 09:30:00,64.15,64.48,63.89,63.93,138300.0,37.8838,38.0787,37.7303,37.7539,138300.0
2007-03-21 09:40:00,63.9,64.13,63.82,64.08,224000.0,37.7362,37.872,37.6889,37.8425,224000.0
2007-03-21 09:50:00,64.08,64.44,63.94,64.29,276300.0,37.8425,38.0551,37.7598,37.9665,276300.0
2007-03-21 10:00:00,64.28,64.74,64.22,64.73,136600.0,37.9606,38.2322,37.9251,38.2263,136600.0
2007-03-21 10:10:00,64.75,64.83,64.26,64.4,126000.0,38.2381,38.2854,37.9488,38.0314,126000.0
2007-03-21 10:20:00,64.4,64.45,64.25,64.3,77500.0,38.0314,38.061,37.9429,37.9724,77500.0
2007-03-21 10:30:00,64.27,64.4,64.17,64.27,118100.0,37.9547,38.0314,37.8956,37.9547,118100.0
2007-03-21 10:40:00,64.27,64.51,64.23,64.49,58400.0,37.9547,38.0964,37.931,38.0846,58400.0
2007-03-21 10:50:00,64.49,64.5,64.17,64.18,43500.0,38.0846,38.0905,37.8956,37.9015,43500.0
2007-03-21 11:00:00,64.17,64.55,64.17,64.38,68300.0,37.8956,38.12,37.8956,38.0196,68300.0
2007-03-21 11:10:00,64.39,64.52,64.34,64.41,50700.0,38.0255,38.1023,37.996,38.0373,50700.0
2007-03-21 11:20:00,64.43,64.52,64.4,64.5,46200.0,38.0492,38.1023,38.0314,38.0905,46200.0
2007-03-21 11:30:00,64.5,64.67,64.49,64.57,62300.0,38.0905,38.1909,38.0846,38.1318,62300.0
2007-03-21 11:40:00,64.56,64.58,64.28,64.28,41900.0,38.1259,38.1377,37.9606,37.9606,41900.0
2007-03-21 11:50:00,64.29,64.43,64.27,64.41,49400.0,37.9665,38.0492,37.9547,38.0373,49400.0
2007-03-21 12:00:00,64.4,64.5,64.37,64.49,32800.0,38.0314,38.0905,38.0137,38.0846,32800.0
2007-03-21 12:10:00,64.5,64.78,64.5,64.65,74600.0,38.0905,38.2558,38.0905,38.1791,74600.0
2007-03-21 12:20:00,64.65,64.68,64.49,64.51,38900.0,38.1791,38.1968,38.0846,38.0964,38900.0
2007-03-21 12:30:00,64.53,64.64,64.48,64.56,45800.0,38.1082,38.1732,38.0787,38.1259,45800.0
2007-03-21 12:40:00,64.57,64.59,64.51,64.52,32800.0,38.1318,38.1436,38.0964,38.1023,32800.0
2007-03-21 12:50:00,64.52,64.62,64.51,64.57,20200.0,38.1023,38.1614,38.0964,38.1318,20200.0
2007-03-21 13:00:00,64.58,64.6,64.55,64.6,26600.0,38.1377,38.1495,38.12,38.1495,26600.0
2007-03-21 13:10:00,64.58,64.65,64.57,64.64,20000.0,38.1377,38.1791,38.1318,38.1732,20000.0
2007-03-21 13:20:00,64.64,64.7,64.63,64.65,22700.0,38.1732,38.2086,38.1673,38.1791,22700.0
2007-03-21 13:30:00,64.64,64.72,64.62,64.7,31900.0,38.1732,38.2204,38.1614,38.2086,31900.0
2007-03-21 13:40:00,64.7,64.78,64.64,64.71,39700.0,38.2086,38.2558,38.1732,38.2145,39700.0
2007-03-21 13:50:00,64.73,64.77,64.56,64.57,49100.0,38.2263,38.2499,38.1259,38.1318,49100.0
2007-03-21 14:00:00,64.58,64.6,64.38,64.45,51000.0,38.1377,38.1495,38.0196,38.061,51000.0
2007-03-21 14:10:00,64.47,64.76,64.38,64.58,119500.0,38.0728,38.244,38.0196,38.1377,119500.0
2007-03-21 14:20:00,64.59,65.1,64.52,65.0,321000.0,38.1436,38.4448,38.1023,38.3858,321000.0
2007-03-21 14:30:00,65.01,65.15,64.94,65.03,151300.0,38.3917,38.4743,38.3503,38.4035,151300.0
2007-03-21 14:40:00,65.05,65.08,64.95,65.04,118700.0,38.4153,38.433,38.3562,38.4094,118700.0
2007-03-21 14:50:00,65.04,65.38,65.03,65.37,108400.0,38.4094,38.6102,38.4035,38.6043,108400.0
2007-03-21 15:00:00,65.34,65.38,65.08,65.13,122000.0,38.5866,38.6102,38.433,38.4625,122000.0
2007-03-21 15:10:00,65.13,65.15,64.92,64.92,123200.0,38.4625,38.4743,38.3385,38.3385,123200.0
2007-03-21 15:20:00,64.92,65.15,64.91,65.12,122600.0,38.3385,38.4743,38.3326,38.4566,122600.0
2007-03-21 15:30:00,65.1,65.25,64.99,65.18,120600.0,38.4448,38.5334,38.3799,38.4921,120600.0
2007-03-21 15:40:00,65.19,65.5,65.15,65.42,158400.0,38.498,38.681,38.4743,38.6338,158400.0
2007-03-21 15:50:00,65.44,65.53,65.36,65.44,200300.0,38.6456,38.6988,38.5984,38.6456,200300.0
2007-03-22 09:30:00,65.12,65.6,65.12,65.23,125900.0,38.4566,38.7401,38.4566,38.5216,125900.0
2007-03-22 09:40:00,65.21,65.25,64.77,65.02,177200.0,38.5098,38.5334,38.2499,38.3976,177200.0
2007-03-22 09:50:00,65.02,65.54,64.87,65.24,189900.0,38.3976,38.7047,38.309,38.5275,189900.0
2007-03-22 10:00:00,65.26,65.3,64.95,65.28,103700.0,38.5393,38.5629,38.3562,38.5511,103700.0
2007-03-22 10:10:00,65.28,65.37,65.01,65.05,97300.0,38.5511,38.6043,38.3917,38.4153,97300.0
2007-03-22 10:20:00,65.05,65.16,64.9,65.03,79600.0,38.4153,38.4803,38.3267,38.4035,79600.0
2007-03-22 10:30:00,64.99,65.17,64.9,65.0,170900.0,38.3799,38.4862,38.3267,38.3858,170900.0
2007-03-22 10:40:00,65.0,65.05,64.85,64.96,116400.0,38.3858,38.4153,38.2972,38.3621,116400.0
2007-03-22 10:50:00,64.97,65.02,64.87,64.87,114600.0,38.368,38.3976,38.309,38.309,114600.0
2007-03-22 11:00:00,64.87,64.97,64.74,64.78,110400.0,38.309,38.368,38.2322,38.2558,110400.0
2007-03-22 11:10:00,64.81,64.85,64.73,64.78,46700.0,38.2736,38.2972,38.2263,38.2558,46700.0
2007-03-22 11:20:00,64.78,64.86,64.72,64.85,59700.0,38.2558,38.3031,38.2204,38.2972,59700.0
2007-03-22 11:30:00,64.83,65.01,64.82,64.98,50600.0,38.2854,38.3917,38.2795,38.374,50600.0
2007-03-22 11:40:00,64.99,64.99,64.71,64.81,48300.0,38.3799,38.3799,38.2145,38.2736,48300.0
2007-03-22 11:50:00,64.84,65.21,64.83,65.19,59700.0,38.2913,38.5098,38.2854,38.498,59700.0
2007-03-22 12:00:00,65.21,65.47,65.11,65.47,84100.0,38.5098,38.6633,38.4507,38.6633,84100.0
2007-03-22 12:10:00,65.46,65.58,65.33,65.44,92900.0,38.6574,38.7283,38.5806,38.6456,92900.0
2007-03-22 12:20:00,65.46,65.48,65.25,65.25,37000.0,38.6574,38.6692,38.5334,38.5334,37000.0
2007-03-22 12:30:00,65.25,65.39,64.96,65.17,68800.0,38.5334,38.6161,38.3621,38.4862,68800.0
2007-03-22 12:40:00,65.15,65.27,65.07,65.23,30100.0,38.4743,38.5452,38.4271,38.5216,30100.0
2007-03-22 12:50:00,65.22,65.28,65.11,65.12,31900.0,38.5157,38.5511,38.4507,38.4566,31900.0
2007-03-22 13:00:00,65.11,65.16,64.83,64.9,51900.0,38.4507,38.4803,38.2854,38.3267,51900.0
2007-03-22 13:10:00,64.91,65.02,64.89,64.96,53400.0,38.3326,38.3976,38.3208,38.3621,53400.0
2007-03-22 13:20:00,64.95,64.97,64.88,64.9,42400.0,38.3562,38.368,38.3149,38.3267,42400.0
2007-03-22 13:30:00,64.92,64.92,64.72,64.84,89500.0,38.3385,38.3385,38.2204,38.2913,89500.0
2007-03-22 13:40:00,64.83,64.9,64.79,64.81,59500.0,38.2854,38.3267,38.2617,38.2736,59500.0
2007-03-22 13:50:00,64.78,64.95,64.76,64.89,40100.0,38.2558,38.3562,38.244,38.3208,40100.0
2007-03-22 14:00:00,64.9,64.98,64.85,64.94,51600.0,38.3267,38.374,38.2972,38.3503,51600.0
2007-03-22 14:10:00,64.94,65.2,64.91,65.03,50400.0,38.3503,38.5039,38.3326,38.4035,50400.0
2007-03-22 14:20:00,65.01,65.06,64.93,64.93,48500.0,38.3917,38.4212,38.3444,38.3444,48500.0
2007-03-22 14:30:00,64.95,65.03,64.88,65.01,48900.0,38.3562,38.4035,38.3149,38.3917,48900.0
2007-03-22 14:40:00,65.01,65.12,64.98,65.09,37800.0,38.3917,38.4566,38.374,38.4389,37800.0
2007-03-22 14:50:00,65.08,65.17,65.01,65.09,47300.0,38.433,38.4862,38.3917,38.4389,47300.0
2007-03-22 15:00:00,65.1,65.12,64.74,64.77,102400.0,38.4448,38.4566,38.2322,38.2499,102400.0
2007-03-22 15:10:00,64.78,64.92,64.72,64.81,98300.0,38.2558,38.3385,38.2204,38.2736,98300.0
2007-03-22 15:20:00,64.84,64.95,64.76,64.92,89800.0,38.2913,38.3562,38.244,38.3385,89800.0
2007-03-22 15:30:00,64.93,64.93,64.65,64.66,97500.0,38.3444,38.3444,38.1791,38.185,97500.0
2007-03-22 15:40:00,64.65,64.83,64.65,64.69,115100.0,38.1791,38.2854,38.1791,38.2027,115100.0
2007-03-22 15:50:00,64.69,64.85,64.68,64.74,115700.0,38.2027,38.2972,38.1968,38.2322,115700.0
2007-03-23 09:30:00,65.65,65.65,63.87,65.18,122400.0,38.7696,38.7696,37.7184,38.4921,122400.0
2007-03-23 09:40:00,65.24,65.5,65.0,65.28,129000.0,38.5275,38.681,38.3858,38.5511,129000.0
2007-03-23 09:50:00,65.27,65.29,65.02,65.14,82700.0,38.5452,38.557,38.3976,38.4684,82700.0
2007-03-23 10:00:00,65.14,65.29,65.06,65.17,150700.0,38.4684,38.557,38.4212,38.4862,150700.0
2007-03-23 10:10:00,65.19,65.35,65.11,65.18,73300.0,38.498,38.5925,38.4507,38.4921,73300.0
2007-03-23 10:20:00,65.18,65.3,64.82,64.9,81500.0,38.4921,38.5629,38.2795,38.3267,81500.0
2007-03-23 10:30:00,64.88,65.1,64.8,64.91,54400.0,38.3149,38.4448,38.2677,38.3326,54400.0
2007-03-23 10:40:00,64.89,65.33,64.79,65.31,98600.0,38.3208,38.5806,38.2617,38.5688,98600.0
2007-03-23 10:50:00,65.3,65.41,65.19,65.32,70900.0,38.5629,38.6279,38.498,38.5747,70900.0
2007-03-23 11:00:00,65.32,65.36,65.2,65.32,53800.0,38.5747,38.5984,38.5039,38.5747,53800.0
2007-03-23 11:10:00,65.35,65.37,65.13,65.23,82300.0,38.5925,38.6043,38.4625,38.5216,82300.0
2007-03-23 11:20:00,65.22,65.23,64.96,65.03,37400.0,38.5157,38.5216,38.3621,38.4035,37400.0
2007-03-23 11:30:00,65.04,65.2,64.92,64.93,33000.0,38.4094,38.5039,38.3385,38.3444,33000.0
2007-03-23 11:40:00,64.93,65.08,64.88,65.08,26500.0,38.3444,38.433,38.3149,38.433,26500.0
2007-03-23 11:50:00,65.1,65.1,64.88,64.98,20900.0,38.4448,38.4448,38.3149,38.374,20900.0
2007-03-23 12:00:00,64.98,65.07,64.91,65.03,39400.0,38.374,38.4271,38.3326,38.4035,39400.0
2007-03-23 12:10:00,65.03,65.08,64.93,65.07,25500.0,38.4035,38.433,38.3444,38.4271,25500.0
2007-03-23 12:20:00,65.07,65.14,64.95,65.04,21800.0,38.4271,38.4684,38.3562,38.4094,21800.0
2007-03-23 12:30:00,65.02,65.02,64.85,64.89,25000.0,38.3976,38.3976,38.2972,38.3208,25000.0
2007-03-23 12:40:00,64.88,64.98,64.8,64.98,23400.0,38.3149,38.374,38.2677,38.374,23400.0
2007-03-23 12:50:00,64.97,65.04,64.87,65.03,20900.0,38.368,38.4094,38.309,38.4035,20900.0
2007-03-23 13:00:00,65.03,65.08,64.82,64.83,32200.0,38.4035,38.433,38.2795,38.2854,32200.0
2007-03-23 13:10:00,64.83,64.9,64.73,64.8,33900.0,38.2854,38.3267,38.2263,38.2677,33900.0
2007-03-23 13:20:00,64.81,65.07,64.78,64.95,45200.0,38.2736,38.4271,38.2558,38.3562,45200.0
2007-03-23 13:30:00,64.95,65.0,64.83,64.96,31100.0,38.3562,38.3858,38.2854,38.3621,31100.0
2007-03-23 13:40:00,64.98,65.04,64.85,64.9,20900.0,38.374,38.4094,38.2972,38.3267,20900.0
2007-03-23 13:50:00,64.92,65.04,64.9,64.95,15700.0,38.3385,38.4094,38.3267,38.3562,15700.0
2007-03-23 14:00:00,64.95,65.04,64.9,64.98,23900.0,38.3562,38.4094,38.3267,38.374,23900.0
2007-03-23 14:10:00,64.98,65.13,64.97,65.0,32400.0,38.374,38.4625,38.368,38.3858,32400.0
2007-03-23 14:20:00,65.01,65.12,64.96,65.06,38600.0,38.3917,38.4566,38.3621,38.4212,38600.0
2007-03-23 14:30:00,65.06,65.14,65.05,65.13,27100.0,38.4212,38.4684,38.4153,38.4625,27100.0
2007-03-23 14:40:00,65.14,65.32,65.11,65.3,48000.0,38.4684,38.5747,38.4507,38.5629,48000.0
2007-03-23 14:50:00,65.29,65.3,65.12,65.13,37900.0,38.557,38.5629,38.4566,38.4625,37900.0
2007-03-23 15:00:00,65.12,65.24,65.1,65.19,40000.0,38.4566,38.5275,38.4448,38.498,40000.0
2007-03-23 15:10:00,65.19,65.26,65.09,65.26,71000.0,38.498,38.5393,38.4389,38.5393,71000.0
2007-03-23 15:20:00,65.27,65.34,65.17,65.22,66900.0,38.5452,38.5866,38.4862,38.5157,66900.0
2007-03-23 15:30:00,65.22,65.23,65.08,65.14,59300.0,38.5157,38.5216,38.433,38.4684,59300.0
2007-03-23 15:40:00,65.11,65.23,65.07,65.15,59300.0,38.4507,38.5216,38.4271,38.4743,59300.0
2007-03-23 15:50:00,65.16,65.23,65.09,65.2,73300.0,38.4803,38.5216,38.4389,38.5039,73300.0
2007-03-26 09:30:00,65.4,65.72,65.25,65.56,119100.0,38.622,38.811,38.5334,38.7165,119100.0
2007-03-26 09:40:00,65.56,65.68,65.36,65.46,102300.0,38.7165,38.7873,38.5984,38.6574,102300.0
2007-03-26 09:50:00,65.46,65.46,65.11,65.33,87000.0,38.6574,38.6574,38.4507,38.5806,87000.0
2007-03-26 10:00:00,65.35,65.35,64.41,64.51,178000.0,38.5925,38.5925,38.0373,38.0964,178000.0
2007-03-26 10:10:00,64.53,64.75,64.4,64.66,116200.0,38.1082,38.2381,38.0314,38.185,116200.0
2007-03-26 10:20:00,64.65,64.83,64.5,64.64,166500.0,38.1791,38.2854,38.0905,38.1732,166500.0
2007-03-26 10:30:00,64.64,64.8,64.58,64.66,116800.0,38.1732,38.2677,38.1377,38.185,116800.0
2007-03-26 10:40:00,64.68,64.94,64.68,64.93,100700.0,38.1968,38.3503,38.1968,38.3444,100700.0
2007-03-26 10:50:00,64.94,65.01,64.82,64.84,118200.0,38.3503,38.3917,38.2795,38.2913,118200.0
2007-03-26 11:00:00,64.82,64.88,64.56,64.62,136500.0,38.2795,38.3149,38.1259,38.1614,136500.0
2007-03-26 11:10:00,64.6,64.65,64.5,64.62,59900.0,38.1495,38.1791,38.0905,38.1614,59900.0
2007-03-26 11:20:00,64.62,64.71,64.58,64.66,75000.0,38.1614,38.2145,38.1377,38.185,75000.0
2007-03-26 11:30:00,64.64,64.89,64.42,64.88,85200.0,38.1732,38.3208,38.0432,38.3149,85200.0
2007-03-26 11:40:00,64.87,64.96,64.71,64.8,68000.0,38.309,38.3621,38.2145,38.2677,68000.0
2007-03-26 11:50:00,64.8,64.87,64.68,64.82,41700.0,38.2677,38.309,38.1968,38.2795,41700.0
2007-03-26 12:00:00,64.82,64.85,64.68,64.81,52600.0,38.2795,38.2972,38.1968,38.2736,52600.0
2007-03-26 12:10:00,64.8,64.92,64.8,64.9,26900.0,38.2677,38.3385,38.2677,38.3267,26900.0
2007-03-26 12:20:00,64.91,65.29,64.9,65.18,73500.0,38.3326,38.557,38.3267,38.4921,73500.0
2007-03-26 12:30:00,65.18,65.29,65.05,65.05,56300.0,38.4921,38.557,38.4153,38.4153,56300.0
2007-03-26 12:40:00,65.04,65.24,65.0,65.18,55300.0,38.4094,38.5275,38.3858,38.4921,55300.0
2007-03-26 12:50:00,65.18,65.18,64.92,64.93,47200.0,38.4921,38.4921,38.3385,38.3444,47200.0
2007-03-26 13:00:00,64.92,65.11,64.9,65.04,49700.0,38.3385,38.4507,38.3267,38.4094,49700.0
2007-03-26 13:10:00,65.03,65.07,64.94,64.97,28800.0,38.4035,38.4271,38.3503,38.368,28800.0
2007-03-26 13:20:00,64.97,64.99,64.82,64.87,37800.0,38.368,38.3799,38.2795,38.309,37800.0
2007-03-26 13:30:00,64.87,65.13,64.85,65.13,57100.0,38.309,38.4625,38.2972,38.4625,57100.0
2007-03-26 13:40:00,65.14,65.35,65.14,65.22,65900.0,38.4684,38.5925,38.4684,38.5157,65900.0
2007-03-26 13:50:00,65.22,65.32,65.12,65.32,35300.0,38.5157,38.5747,38.4566,38.5747,35300.0
2007-03-26 14:00:00,65.32,65.44,65.27,65.36,76700.0,38.5747,38.6456,38.5452,38.5984,76700.0
2007-03-26 14:10:00,65.38,65.66,65.37,65.65,100000.0,38.6102,38.7755,38.6043,38.7696,100000.0
2007-03-26 14:20:00,65.63,65.64,65.42,65.48,72700.0,38.7578,38.7637,38.6338,38.6692,72700.0
2007-03-26 14:30:00,65.48,65.51,65.35,65.4,48200.0,38.6692,38.6869,38.5925,38.622,48200.0
2007-03-26 14:40:00,65.4,65.41,65.2,65.2,56200.0,38.622,38.6279,38.5039,38.5039,56200.0
2007-03-26 14:50:00,65.2,65.35,65.18,65.35,52200.0,38.5039,38.5925,38.4921,38.5925,52200.0
2007-03-26 15:00:00,65.35,65.45,65.28,65.28,88800.0,38.5925,38.6515,38.5511,38.5511,88800.0
2007-03-26 15:10:00,65.29,65.3,65.14,65.19,38000.0,38.557,38.5629,38.4684,38.498,38000.0
2007-03-26 15:20:00,65.18,65.35,65.13,65.31,79000.0,38.4921,38.5925,38.4625,38.5688,79000.0
2007-03-26 15:30:00,65.34,65.45,65.28,65.31,71700.0,38.5866,38.6515,38.5511,38.5688,71700.0
2007-03-26 15:40:00,65.31,65.53,65.31,65.48,151200.0,38.5688,38.6988,38.5688,38.6692,151200.0
2007-03-26 15:50:00,65.47,65.5,65.34,65.46,161800.0,38.6633,38.681,38.5866,38.6574,161800.0
2007-03-27 09:30:00,65.53,65.93,65.23,65.81,172600.0,38.6988,38.935,38.5216,38.8641,172600.0
2007-03-27 09:40:00,65.81,65.9,65.44,65.71,100500.0,38.8641,38.9173,38.6456,38.8051,100500.0
2007-03-27 09:50:00,65.7,65.73,65.49,65.58,124600.0,38.7991,38.8169,38.6751,38.7283,124600.0
2007-03-27 10:00:00,65.6,65.74,65.41,65.61,172500.0,38.7401,38.8228,38.6279,38.746,172500.0
2007-03-27 10:10:00,65.6,65.65,65.43,65.55,112700.0,38.7401,38.7696,38.6397,38.7106,112700.0
2007-03-27 10:20:00,65.55,65.72,65.47,65.55,163400.0,38.7106,38.811,38.6633,38.7106,163400.0
2007-03-27 10:30:00,65.54,65.56,65.3,65.42,198700.0,38.7047,38.7165,38.5629,38.6338,198700.0
2007-03-27 10:40:00,65.41,65.64,65.4,65.6,80000.0,38.6279,38.7637,38.622,38.7401,80000.0
2007-03-27 10:50:00,65.6,66.26,65.56,66.26,216600.0,38.7401,39.1299,38.7165,39.1299,216600.0
2007-03-27 11:00:00,66.27,66.29,65.9,65.93,141100.0,39.1358,39.1476,38.9173,38.935,141100.0
2007-03-27 11:10:00,65.93,66.05,65.82,66.05,83500.0,38.935,39.0058,38.87,39.0058,83500.0
2007-03-27 11:20:00,66.07,66.1,65.66,65.79,153100.0,39.0177,39.0354,38.7755,38.8523,153100.0
2007-03-27 11:30:00,65.8,65.81,65.44,65.65,141400.0,38.8582,38.8641,38.6456,38.7696,141400.0
2007-03-27 11:40:00,65.67,66.0,65.61,65.85,74200.0,38.7814,38.9763,38.746,38.8877,74200.0
2007-03-27 11:50:00,65.84,65.87,65.72,65.82,82100.0,38.8818,38.8995,38.811,38.87,82100.0
2007-03-27 12:00:00,65.86,65.96,65.76,65.95,56300.0,38.8936,38.9527,38.8346,38.9468,56300.0
2007-03-27 12:10:00,65.96,65.99,65.78,65.8,54100.0,38.9527,38.9704,38.8464,38.8582,54100.0
2007-03-27 12:20:00,65.79,65.85,65.73,65.8,74800.0,38.8523,38.8877,38.8169,38.8582,74800.0
2007-03-27 12:30:00,65.8,65.97,65.78,65.88,43000.0,38.8582,38.9586,38.8464,38.9054,43000.0
2007-03-27 12:40:00,65.89,65.91,65.68,65.77,52800.0,38.9114,38.9232,38.7873,38.8405,52800.0
2007-03-27 12:50:00,65.77,65.85,65.7,65.73,49600.0,38.8405,38.8877,38.7991,38.8169,49600.0
2007-03-27 13:00:00,65.73,65.82,65.69,65.76,99800.0,38.8169,38.87,38.7932,38.8346,99800.0
2007-03-27 13:10:00,65.76,65.87,65.73,65.85,42000.0,38.8346,38.8995,38.8169,38.8877,42000.0
2007-03-27 13:20:00,65.85,65.86,65.69,65.69,31400.0,38.8877,38.8936,38.7932,38.7932,31400.0
2007-03-27 13:30:00,65.72,65.72,65.62,65.67,42900.0,38.811,38.811,38.7519,38.7814,42900.0
2007-03-27 13:40:00,65.65,65.79,65.65,65.76,28500.0,38.7696,38.8523,38.7696,38.8346,28500.0
2007-03-27 13:50:00,65.75,65.76,65.62,65.66,80000.0,38.8287,38.8346,38.7519,38.7755,80000.0
2007-03-27 14:00:00,65.67,65.68,65.3,65.35,208400.0,38.7814,38.7873,38.5629,38.5925,208400.0
2007-03-27 14:10:00,65.39,65.54,65.36,65.47,62400.0,38.6161,38.7047,38.5984,38.6633,62400.0
2007-03-27 14:20:00,65.47,65.53,65.36,65.36,62200.0,38.6633,38.6988,38.5984,38.5984,62200.0
2007-03-27 14:30:00,65.35,65.5,65.32,65.47,73000.0,38.5925,38.681,38.5747,38.6633,73000.0
2007-03-27 14:40:00,65.45,65.5,65.42,65.45,31000.0,38.6515,38.681,38.6338,38.6515,31000.0
2007-03-27 14:50:00,65.47,65.55,65.42,65.5,52500.0,38.6633,38.7106,38.6338,38.681,52500.0
2007-03-27 15:00:00,65.49,65.67,65.43,65.65,65900.0,38.6751,38.7814,38.6397,38.7696,65900.0
2007-03-27 15:10:00,65.64,65.81,65.61,65.78,66700.0,38.7637,38.8641,38.746,38.8464,66700.0
2007-03-27 15:20:00,65.77,65.81,65.67,65.72,108300.0,38.8405,38.8641,38.7814,38.811,108300.0
2007-03-27 15:30:00,65.72,65.83,65.71,65.82,126400.0,38.811,38.8759,38.8051,38.87,126400.0
2007-03-27 15:40:00,65.82,65.82,65.7,65.7,96400.0,38.87,38.87,38.7991,38.7991,96400.0
2007-03-27 15:50:00,65.69,65.76,65.69,65.75,181300.0,38.7932,38.8346,38.7932,38.8287,181300.0
2007-03-28 09:30:00,65.3,65.4,64.0,64.55,289500.0,38.9257,38.9853,38.1507,38.4786,289500.0
2007-03-28 09:40:00,64.55,64.61,64.15,64.59,175600.0,38.4786,38.5144,38.2401,38.5024,175600.0
2007-03-28 09:50:00,64.59,64.82,64.56,64.65,91900.0,38.5024,38.6395,38.4845,38.5382,91900.0
2007-03-28 10:00:00,64.66,64.77,64.41,64.56,186500.0,38.5442,38.6097,38.3951,38.4845,186500.0
2007-03-28 10:10:00,64.54,64.78,64.5,64.77,92000.0,38.4726,38.6157,38.4488,38.6097,92000.0
2007-03-28 10:20:00,64.78,64.98,64.6,64.77,110300.0,38.6157,38.7349,38.5084,38.6097,110300.0
2007-03-28 10:30:00,64.77,64.8,64.53,64.67,175700.0,38.6097,38.6276,38.4667,38.5501,175700.0
2007-03-28 10:40:00,64.64,64.7,64.37,64.55,180200.0,38.5322,38.568,38.3713,38.4786,180200.0
2007-03-28 10:50:00,64.55,64.74,64.51,64.71,165400.0,38.4786,38.5918,38.4547,38.574,165400.0
2007-03-28 11:00:00,64.69,65.0,64.61,64.88,148000.0,38.562,38.7468,38.5144,38.6753,148000.0
2007-03-28 11:10:00,64.89,65.04,64.85,65.0,108200.0,38.6813,38.7707,38.6574,38.7468,108200.0
2007-03-28 11:20:00,65.0,65.1,64.82,64.89,153700.0,38.7468,38.8064,38.6395,38.6813,153700.0
2007-03-28 11:30:00,64.89,64.91,64.79,64.85,68600.0,38.6813,38.6932,38.6217,38.6574,68600.0
2007-03-28 11:40:00,64.87,64.89,64.82,64.85,50900.0,38.6693,38.6813,38.6395,38.6574,50900.0
2007-03-28 11:50:00,64.85,64.92,64.77,64.83,72700.0,38.6574,38.6991,38.6097,38.6455,72700.0
2007-03-28 12:00:00,64.83,65.08,64.83,65.01,76400.0,38.6455,38.7945,38.6455,38.7528,76400.0
2007-03-28 12:10:00,65.0,65.26,64.9,65.25,81200.0,38.7468,38.9018,38.6872,38.8959,81200.0
2007-03-28 12:20:00,65.27,65.27,65.0,65.02,87100.0,38.9078,38.9078,38.7468,38.7588,87100.0
2007-03-28 12:30:00,65.0,65.26,64.99,65.22,63000.0,38.7468,38.9018,38.7409,38.878,63000.0
2007-03-28 12:40:00,65.23,65.27,65.04,65.21,50200.0,38.8839,38.9078,38.7707,38.872,50200.0
2007-03-28 12:50:00,65.18,65.25,65.03,65.12,50100.0,38.8541,38.8959,38.7647,38.8184,50100.0
2007-03-28 13:00:00,65.14,65.14,64.98,64.98,48000.0,38.8303,38.8303,38.7349,38.7349,48000.0
2007-03-28 13:10:00,64.98,65.13,64.97,65.03,42300.0,38.7349,38.8243,38.729,38.7647,42300.0
2007-03-28 13:20:00,65.05,65.1,65.01,65.05,24000.0,38.7766,38.8064,38.7528,38.7766,24000.0
2007-03-28 13:30:00,65.06,65.18,65.02,65.1,47600.0,38.7826,38.8541,38.7588,38.8064,47600.0
2007-03-28 13:40:00,65.11,65.19,65.02,65.08,82900.0,38.8124,38.8601,38.7588,38.7945,82900.0
2007-03-28 13:50:00,65.07,65.1,64.95,64.99,81300.0,38.7886,38.8064,38.717,38.7409,81300.0
2007-03-28 14:00:00,64.98,65.1,64.92,64.96,71100.0,38.7349,38.8064,38.6991,38.723,71100.0
2007-03-28 14:10:00,64.93,64.97,64.7,64.83,137600.0,38.7051,38.729,38.568,38.6455,137600.0
2007-03-28 14:20:00,64.83,64.96,64.72,64.94,97000.0,38.6455,38.723,38.5799,38.7111,97000.0
2007-03-28 14:30:00,64.94,65.0,64.76,64.87,88500.0,38.7111,38.7468,38.6038,38.6693,88500.0
2007-03-28 14:40:00,64.87,64.89,64.72,64.82,93700.0,38.6693,38.6813,38.5799,38.6395,93700.0
2007-03-28 14:50:00,64.82,64.87,64.7,64.8,94700.0,38.6395,38.6693,38.568,38.6276,94700.0
2007-03-28 15:00:00,64.8,64.92,64.73,64.77,76300.0,38.6276,38.6991,38.5859,38.6097,76300.0
2007-03-28 15:10:00,64.78,64.81,64.69,64.81,69400.0,38.6157,38.6336,38.562,38.6336,69400.0
2007-03-28 15:20:00,64.8,64.97,64.73,64.88,96900.0,38.6276,38.729,38.5859,38.6753,96900.0
2007-03-28 15:30:00,64.88,64.97,64.77,64.95,133000.0,38.6753,38.729,38.6097,38.717,133000.0
2007-03-28 15:40:00,64.95,65.01,64.85,64.87,75100.0,38.717,38.7528,38.6574,38.6693,75100.0
2007-03-28 15:50:00,64.88,65.04,64.5,64.78,206800.0,38.6753,38.7707,38.4488,38.6157,206800.0
2007-03-29 09:30:00,65.79,65.93,65.4,65.66,179300.0,39.2178,39.3012,38.9853,39.1403,179300.0
2007-03-29 09:40:00,65.64,65.88,65.57,65.86,182300.0,39.1283,39.2714,39.0866,39.2595,182300.0
2007-03-29 09:50:00,65.86,65.87,65.61,65.69,114800.0,39.2595,39.2654,39.1105,39.1581,114800.0
2007-03-29 10:00:00,65.71,66.26,65.5,66.16,235100.0,39.1701,39.4979,39.0449,39.4383,235100.0
2007-03-29 10:10:00,66.16,66.68,66.16,66.52,279700.0,39.4383,39.7483,39.4383,39.6529,279700.0
2007-03-29 10:20:00,66.52,66.85,66.49,66.51,167800.0,39.6529,39.8496,39.635,39.647,167800.0
2007-03-29 10:30:00,66.49,66.7,66.34,66.65,171800.0,39.635,39.7602,39.5456,39.7304,171800.0
2007-03-29 10:40:00,66.67,66.7,66.12,66.16,179300.0,39.7423,39.7602,39.4145,39.4383,179300.0
2007-03-29 10:50:00,66.12,66.25,65.98,65.98,104200.0,39.4145,39.492,39.331,39.331,104200.0
2007-03-29 11:00:00,65.97,66.4,65.96,66.38,110200.0,39.3251,39.5814,39.3191,39.5695,110200.0
2007-03-29 11:10:00,66.36,66.36,66.07,66.3,113100.0,39.5575,39.5575,39.3847,39.5218,113100.0
2007-03-29 11:20:00,66.3,66.42,66.25,66.34,68800.0,39.5218,39.5933,39.492,39.5456,68800.0
2007-03-29 11:30:00,66.34,66.34,66.05,66.1,61900.0,39.5456,39.5456,39.3727,39.4025,61900.0
2007-03-29 11:40:00,66.11,66.2,66.03,66.05,65200.0,39.4085,39.4622,39.3608,39.3727,65200.0
2007-03-29 11:50:00,66.03,66.28,65.97,66.08,134000.0,39.3608,39.5098,39.3251,39.3906,134000.0
2007-03-29 12:00:00,66.08,66.21,65.92,66.01,130400.0,39.3906,39.4681,39.2952,39.3489,130400.0
2007-03-29 12:10:00,66.01,66.25,66.0,66.22,55500.0,39.3489,39.492,39.3429,39.4741,55500.0
2007-03-29 12:20:00,66.24,66.26,66.0,66.01,68600.0,39.486,39.4979,39.3429,39.3489,68600.0
2007-03-29 12:30:00,66.02,66.07,65.86,65.91,73200.0,39.3549,39.3847,39.2595,39.2893,73200.0
2007-03-29 12:40:00,65.9,66.25,65.9,66.24,41200.0,39.2833,39.492,39.2833,39.486,41200.0
2007-03-29 12:50:00,66.24,66.25,65.99,66.0,81000.0,39.486,39.492,39.337,39.3429,81000.0
2007-03-29 13:00:00,66.01,66.03,65.78,65.89,98200.0,39.3489,39.3608,39.2118,39.2774,98200.0
2007-03-29 13:10:00,65.89,65.93,65.58,65.65,74100.0,39.2774,39.3012,39.0926,39.1343,74100.0
2007-03-29 13:20:00,65.66,65.73,65.52,65.7,91500.0,39.1403,39.182,39.0568,39.1641,91500.0
2007-03-29 13:30:00,65.7,65.74,65.54,65.68,70600.0,39.1641,39.188,39.0687,39.1522,70600.0
2007-03-29 13:40:00,65.68,65.8,65.56,65.58,71400.0,39.1522,39.2237,39.0807,39.0926,71400.0
2007-03-29 13:50:00,65.56,65.59,65.22,65.24,73900.0,39.0807,39.0985,38.878,38.8899,73900.0
2007-03-29 14:00:00,65.24,65.36,65.14,65.34,104700.0,38.8899,38.9614,38.8303,38.9495,104700.0
2007-03-29 14:10:00,65.34,65.47,65.22,65.34,90000.0,38.9495,39.027,38.878,38.9495,90000.0
2007-03-29 14:20:00,65.34,65.51,65.31,65.46,68400.0,38.9495,39.0508,38.9316,39.021,68400.0
2007-03-29 14:30:00,65.41,65.42,65.19,65.31,106300.0,38.9912,38.9972,38.8601,38.9316,106300.0
2007-03-29 14:40:00,65.31,65.58,65.28,65.58,74200.0,38.9316,39.0926,38.9137,39.0926,74200.0
2007-03-29 14:50:00,65.56,65.75,65.56,65.7,57300.0,39.0807,39.1939,39.0807,39.1641,57300.0
2007-03-29 15:00:00,65.7,65.8,65.64,65.71,95700.0,39.1641,39.2237,39.1283,39.1701,95700.0
2007-03-29 15:10:00,65.7,66.09,65.7,65.98,120900.0,39.1641,39.3966,39.1641,39.331,120900.0
2007-03-29 15:20:00,65.99,66.04,65.91,65.96,66800.0,39.337,39.3668,39.2893,39.3191,66800.0
2007-03-29 15:30:00,65.95,66.06,65.88,65.91,124500.0,39.3131,39.3787,39.2714,39.2893,124500.0
2007-03-29 15:40:00,65.88,66.22,65.86,66.19,110000.0,39.2714,39.4741,39.2595,39.4562,110000.0
2007-03-29 15:50:00,66.18,66.18,65.99,66.04,144500.0,39.4502,39.4502,39.337,39.3668,144500.0
2007-03-30 09:30:00,66.01,66.5,65.83,66.44,127600.0,39.3489,39.641,39.2416,39.6052,127600.0
2007-03-30 09:40:00,66.44,66.5,65.98,65.98,141400.0,39.6052,39.641,39.331,39.331,141400.0
2007-03-30 09:50:00,66.01,66.32,65.94,66.25,127900.0,39.3489,39.5337,39.3072,39.492,127900.0
2007-03-30 10:00:00,66.24,66.4,66.1,66.16,185400.0,39.486,39.5814,39.4025,39.4383,185400.0
2007-03-30 10:10:00,66.18,66.46,66.16,66.23,114000.0,39.4502,39.6171,39.4383,39.48,114000.0
2007-03-30 10:20:00,66.21,66.38,66.2,66.38,54900.0,39.4681,39.5695,39.4622,39.5695,54900.0
2007-03-30 10:30:00,66.37,66.41,66.11,66.11,78600.0,39.5635,39.5873,39.4085,39.4085,78600.0
2007-03-30 10:40:00,66.11,66.2,66.08,66.09,63200.0,39.4085,39.4622,39.3906,39.3966,63200.0
2007-03-30 10:50:00,66.12,66.48,66.1,66.46,86900.0,39.4145,39.6291,39.4025,39.6171,86900.0
2007-03-30 11:00:00,66.45,66.56,66.39,66.42,49800.0,39.6112,39.6768,39.5754,39.5933,49800.0
2007-03-30 11:10:00,66.42,66.58,66.4,66.4,91700.0,39.5933,39.6887,39.5814,39.5814,91700.0
2007-03-30 11:20:00,66.4,66.56,66.34,66.5,207900.0,39.5814,39.6768,39.5456,39.641,207900.0
2007-03-30 11:30:00,66.53,66.74,66.43,66.65,126400.0,39.6589,39.7841,39.5993,39.7304,126400.0
2007-03-30 11:40:00,66.66,66.66,65.9,65.96,215600.0,39.7364,39.7364,39.2833,39.3191,215600.0
2007-03-30 11:50:00,65.93,66.12,65.8,66.09,218800.0,39.3012,39.4145,39.2237,39.3966,218800.0
2007-03-30 12:00:00,66.05,66.07,65.7,65.71,172400.0,39.3727,39.3847,39.1641,39.1701,172400.0
2007-03-30 12:10:00,65.71,65.84,65.47,65.49,144100.0,39.1701,39.2476,39.027,39.0389,144100.0
2007-03-30 12:20:00,65.51,65.59,65.22,65.28,103500.0,39.0508,39.0985,38.878,38.9137,103500.0
2007-03-30 12:30:00,65.28,65.45,65.19,65.37,137400.0,38.9137,39.0151,38.8601,38.9674,137400.0
2007-03-30 12:40:00,65.38,65.61,65.37,65.48,72600.0,38.9734,39.1105,38.9674,39.033,72600.0
2007-03-30 12:50:00,65.49,65.56,65.36,65.5,46500.0,39.0389,39.0807,38.9614,39.0449,46500.0
2007-03-30 13:00:00,65.5,65.68,65.5,65.53,49200.0,39.0449,39.1522,39.0449,39.0628,49200.0
2007-03-30 13:10:00,65.54,65.69,65.52,65.6,55800.0,39.0687,39.1581,39.0568,39.1045,55800.0
2007-03-30 13:20:00,65.59,65.59,65.32,65.35,51600.0,39.0985,39.0985,38.9376,38.9555,51600.0
2007-03-30 13:30:00,65.34,65.52,65.33,65.49,52300.0,38.9495,39.0568,38.9435,39.0389,52300.0
2007-03-30 13:40:00,65.49,65.78,65.44,65.67,72800.0,39.0389,39.2118,39.0091,39.1462,72800.0
2007-03-30 13:50:00,65.7,65.77,65.6,65.65,48800.0,39.1641,39.2058,39.1045,39.1343,48800.0
2007-03-30 14:00:00,65.66,65.69,65.5,65.52,37900.0,39.1403,39.1581,39.0449,39.0568,37900.0
2007-03-30 14:10:00,65.5,65.59,65.43,65.57,51600.0,39.0449,39.0985,39.0032,39.0866,51600.0
2007-03-30 14:20:00,65.56,65.62,65.49,65.58,42900.0,39.0807,39.1164,39.0389,39.0926,42900.0
2007-03-30 14:30:00,65.56,65.6,65.41,65.43,42300.0,39.0807,39.1045,38.9912,39.0032,42300.0
2007-03-30 14:40:00,65.43,65.52,65.33,65.36,37900.0,39.0032,39.0568,38.9435,38.9614,37900.0
2007-03-30 14:50:00,65.34,65.37,65.2,65.33,59500.0,38.9495,38.9674,38.8661,38.9435,59500.0
2007-03-30 15:00:00,65.34,65.34,65.2,65.21,56400.0,38.9495,38.9495,38.8661,38.872,56400.0
2007-03-30 15:10:00,65.2,65.34,65.11,65.33,88700.0,38.8661,38.9495,38.8124,38.9435,88700.0
2007-03-30 15:20:00,65.31,65.34,65.23,65.25,38600.0,38.9316,38.9495,38.8839,38.8959,38600.0
2007-03-30 15:30:00,65.23,65.25,65.07,65.08,77400.0,38.8839,38.8959,38.7886,38.7945,77400.0
2007-03-30 15:40:00,65.08,65.21,65.06,65.09,151100.0,38.7945,38.872,38.7826,38.8005,151100.0
2007-03-30 15:50:00,65.09,65.14,65.0,65.04,179300.0,38.8005,38.8303,38.7468,38.7707,179300.0
2007-04-02 09:30:00,65.0,65.17,64.55,64.96,156800.0,38.7468,38.8482,38.4786,38.723,156800.0
2007-04-02 09:40:00,64.97,65.14,64.88,64.92,125900.0,38.729,38.8303,38.6753,38.6991,125900.0
2007-04-02 09:50:00,64.94,65.02,64.9,64.95,126000.0,38.7111,38.7588,38.6872,38.717,126000.0
2007-04-02 10:00:00,64.95,65.18,64.85,65.16,214200.0,38.717,38.8541,38.6574,38.8422,214200.0
2007-04-02 10:10:00,65.16,65.3,64.82,64.97,167900.0,38.8422,38.9257,38.6395,38.729,167900.0
2007-04-02 10:20:00,64.96,64.96,64.58,64.61,71500.0,38.723,38.723,38.4965,38.5144,71500.0
2007-04-02 10:30:00,64.61,64.66,64.48,64.51,127600.0,38.5144,38.5442,38.4369,38.4547,127600.0
2007-04-02 10:40:00,64.54,64.56,64.2,64.42,146600.0,38.4726,38.4845,38.2699,38.4011,146600.0
2007-04-02 10:50:00,64.44,64.59,64.35,64.37,109300.0,38.413,38.5024,38.3594,38.3713,109300.0
2007-04-02 11:00:00,64.38,64.67,64.36,64.63,70800.0,38.3772,38.5501,38.3653,38.5263,70800.0
2007-04-02 11:10:00,64.63,64.83,64.59,64.74,49700.0,38.5263,38.6455,38.5024,38.5918,49700.0
2007-04-02 11:20:00,64.75,65.0,64.72,64.97,50900.0,38.5978,38.7468,38.5799,38.729,50900.0
2007-04-02 11:30:00,64.97,64.97,64.75,64.88,54500.0,38.729,38.729,38.5978,38.6753,54500.0
2007-04-02 11:40:00,64.88,64.93,64.76,64.78,53300.0,38.6753,38.7051,38.6038,38.6157,53300.0
2007-04-02 11:50:00,64.76,64.86,64.7,64.83,37400.0,38.6038,38.6634,38.568,38.6455,37400.0
2007-04-02 12:00:00,64.83,64.83,64.52,64.53,86100.0,38.6455,38.6455,38.4607,38.4667,86100.0
2007-04-02 12:10:00,64.53,64.65,64.46,64.58,53600.0,38.4667,38.5382,38.4249,38.4965,53600.0
2007-04-02 12:20:00,64.59,64.68,64.53,64.58,45900.0,38.5024,38.5561,38.4667,38.4965,45900.0
2007-04-02 12:30:00,64.58,64.7,64.57,64.69,32800.0,38.4965,38.568,38.4905,38.562,32800.0
2007-04-02 12:40:00,64.7,64.72,64.63,64.69,27000.0,38.568,38.5799,38.5263,38.562,27000.0
2007-04-02 12:50:00,64.71,64.74,64.59,64.59,62800.0,38.574,38.5918,38.5024,38.5024,62800.0
2007-04-02 13:00:00,64.58,64.62,64.46,64.49,93800.0,38.4965,38.5203,38.4249,38.4428,93800.0
2007-04-02 13:10:00,64.49,64.6,64.42,64.5,47600.0,38.4428,38.5084,38.4011,38.4488,47600.0
2007-04-02 13:20:00,64.5,64.63,64.5,64.53,24600.0,38.4488,38.5263,38.4488,38.4667,24600.0
2007-04-02 13:30:00,64.53,64.63,64.53,64.62,39900.0,38.4667,38.5263,38.4667,38.5203,39900.0
2007-04-02 13:40:00,64.62,64.64,64.53,64.54,39800.0,38.5203,38.5322,38.4667,38.4726,39800.0
2007-04-02 13:50:00,64.54,64.6,64.46,64.49,43400.0,38.4726,38.5084,38.4249,38.4428,43400.0
2007-04-02 14:00:00,64.48,64.5,64.4,64.42,59000.0,38.4369,38.4488,38.3892,38.4011,59000.0
2007-04-02 14:10:00,64.4,64.43,64.27,64.31,76800.0,38.3892,38.4071,38.3117,38.3355,76800.0
2007-04-02 14:20:00,64.33,64.47,64.33,64.47,42300.0,38.3474,38.4309,38.3474,38.4309,42300.0
2007-04-02 14:30:00,64.45,64.64,64.44,64.63,59500.0,38.419,38.5322,38.413,38.5263,59500.0
2007-04-02 14:40:00,64.63,64.64,64.45,64.45,48600.0,38.5263,38.5322,38.419,38.419,48600.0
2007-04-02 14:50:00,64.46,64.67,64.45,64.66,29200.0,38.4249,38.5501,38.419,38.5442,29200.0
2007-04-02 15:00:00,64.66,64.88,64.65,64.82,78600.0,38.5442,38.6753,38.5382,38.6395,78600.0
2007-04-02 15:10:00,64.81,64.96,64.81,64.88,70300.0,38.6336,38.723,38.6336,38.6753,70300.0
2007-04-02 15:20:00,64.88,64.98,64.82,64.93,58700.0,38.6753,38.7349,38.6395,38.7051,58700.0
2007-04-02 15:30:00,64.92,64.93,64.78,64.87,93500.0,38.6991,38.7051,38.6157,38.6693,93500.0
2007-04-02 15:40:00,64.88,64.89,64.77,64.77,74700.0,38.6753,38.6813,38.6097,38.6097,74700.0
2007-04-02 15:50:00,64.77,64.88,64.73,64.85,141100.0,38.6097,38.6753,38.5859,38.6574,141100.0
2007-04-03 09:30:00,65.28,65.29,64.85,64.93,97700.0,38.9137,38.9197,38.6574,38.7051,97700.0
2007-04-03 09:40:00,64.95,65.0,64.81,64.86,98500.0,38.717,38.7468,38.6336,38.6634,98500.0
2007-04-03 09:50:00,64.88,64.92,64.56,64.65,64500.0,38.6753,38.6991,38.4845,38.5382,64500.0
2007-04-03 10:00:00,64.65,64.85,64.53,64.6,129000.0,38.5382,38.6574,38.4667,38.5084,129000.0
2007-04-03 10:10:00,64.61,64.7,64.6,64.61,68100.0,38.5144,38.568,38.5084,38.5144,68100.0
2007-04-03 10:20:00,64.63,64.65,64.38,64.49,92900.0,38.5263,38.5382,38.3772,38.4428,92900.0
2007-04-03 10:30:00,64.49,65.03,64.47,64.91,104700.0,38.4428,38.7647,38.4309,38.6932,104700.0
2007-04-03 10:40:00,64.91,64.91,64.68,64.69,104800.0,38.6932,38.6932,38.5561,38.562,104800.0
2007-04-03 10:50:00,64.68,64.85,64.53,64.82,94100.0,38.5561,38.6574,38.4667,38.6395,94100.0
2007-04-03 11:00:00,64.85,64.87,64.62,64.8,121800.0,38.6574,38.6693,38.5203,38.6276,121800.0
2007-04-03 11:10:00,64.81,64.99,64.79,64.96,55500.0,38.6336,38.7409,38.6217,38.723,55500.0
2007-04-03 11:20:00,64.96,64.97,64.83,64.92,34300.0,38.723,38.729,38.6455,38.6991,34300.0
2007-04-03 11:30:00,64.93,65.32,64.91,65.31,93600.0,38.7051,38.9376,38.6932,38.9316,93600.0
2007-04-03 11:40:00,65.32,65.37,65.06,65.17,100500.0,38.9376,38.9674,38.7826,38.8482,100500.0
2007-04-03 11:50:00,65.18,65.31,65.17,65.29,62500.0,38.8541,38.9316,38.8482,38.9197,62500.0
2007-04-03 12:00:00,65.29,65.31,65.24,65.31,47400.0,38.9197,38.9316,38.8899,38.9316,47400.0
2007-04-03 12:10:00,65.29,65.53,65.29,65.53,117500.0,38.9197,39.0628,38.9197,39.0628,117500.0
2007-04-03 12:20:00,65.5,65.53,65.39,65.41,80500.0,39.0449,39.0628,38.9793,38.9912,80500.0
2007-04-03 12:30:00,65.4,65.5,65.3,65.5,86000.0,38.9853,39.0449,38.9257,39.0449,86000.0
2007-04-03 12:40:00,65.49,65.49,65.33,65.44,62000.0,39.0389,39.0389,38.9435,39.0091,62000.0
2007-04-03 12:50:00,65.45,65.55,65.45,65.47,53800.0,39.0151,39.0747,39.0151,39.027,53800.0
2007-04-03 13:00:00,65.49,65.61,65.47,65.57,54700.0,39.0389,39.1105,39.027,39.0866,54700.0
2007-04-03 13:10:00,65.56,65.72,65.53,65.71,64400.0,39.0807,39.176,39.0628,39.1701,64400.0
2007-04-03 13:20:00,65.71,65.8,65.54,65.55,130500.0,39.1701,39.2237,39.0687,39.0747,130500.0
2007-04-03 13:30:00,65.54,65.57,65.4,65.49,62700.0,39.0687,39.0866,38.9853,39.0389,62700.0
2007-04-03 13:40:00,65.51,65.68,65.49,65.52,56100.0,39.0508,39.1522,39.0389,39.0568,56100.0
2007-04-03 13:50:00,65.52,65.54,65.3,65.32,54600.0,39.0568,39.0687,38.9257,38.9376,54600.0
2007-04-03 14:00:00,65.32,65.38,65.16,65.22,89100.0,38.9376,38.9734,38.8422,38.878,89100.0
2007-04-03 14:10:00,65.23,65.25,65.12,65.18,65300.0,38.8839,38.8959,38.8184,38.8541,65300.0
2007-04-03 14:20:00,65.17,65.22,65.06,65.13,52600.0,38.8482,38.878,38.7826,38.8243,52600.0
2007-04-03 14:30:00,65.15,65.35,65.12,65.35,34900.0,38.8362,38.9555,38.8184,38.9555,34900.0
2007-04-03 14:40:00,65.35,65.41,65.2,65.35,69400.0,38.9555,38.9912,38.8661,38.9555,69400.0
2007-04-03 14:50:00,65.35,65.43,65.34,65.4,53500.0,38.9555,39.0032,38.9495,38.9853,53500.0
2007-04-03 15:00:00,65.4,65.48,65.28,65.44,83100.0,38.9853,39.033,38.9137,39.0091,83100.0
2007-04-03 15:10:00,65.43,65.44,65.18,65.23,51800.0,39.0032,39.0091,38.8541,38.8839,51800.0
2007-04-03 15:20:00,65.23,65.47,65.21,65.36,117700.0,38.8839,39.027,38.872,38.9614,117700.0
2007-04-03 15:30:00,65.36,65.47,65.31,65.39,94300.0,38.9614,39.027,38.9316,38.9793,94300.0
2007-04-03 15:40:00,65.38,65.39,65.24,65.33,78000.0,38.9734,38.9793,38.8899,38.9435,78000.0
2007-04-03 15:50:00,65.33,65.33,65.17,65.31,128500.0,38.9435,38.9435,38.8482,38.9316,128500.0
2007-04-04 09:30:00,65.33,65.33,64.93,64.94,92100.0,38.9435,38.9435,38.7051,38.7111,92100.0
2007-04-04 09:40:00,64.97,65.07,64.8,64.86,188800.0,38.729,38.7886,38.6276,38.6634,188800.0
2007-04-04 09:50:00,64.87,65.11,64.82,64.95,70800.0,38.6693,38.8124,38.6395,38.717,70800.0
2007-04-04 10:00:00,64.97,65.15,64.82,65.14,116200.0,38.729,38.8362,38.6395,38.8303,116200.0
2007-04-04 10:10:00,65.13,65.4,65.13,65.3,90500.0,38.8243,38.9853,38.8243,38.9257,90500.0
2007-04-04 10:20:00,65.31,65.61,65.29,65.48,74500.0,38.9316,39.1105,38.9197,39.033,74500.0
2007-04-04 10:30:00,65.47,65.58,65.44,65.46,80200.0,39.027,39.0926,39.0091,39.021,80200.0
2007-04-04 10:40:00,65.47,65.53,65.45,65.5,39300.0,39.027,39.0628,39.0151,39.0449,39300.0
2007-04-04 10:50:00,65.49,65.6,65.37,65.43,60700.0,39.0389,39.1045,38.9674,39.0032,60700.0
2007-04-04 11:00:00,65.42,65.43,65.31,65.4,47900.0,38.9972,39.0032,38.9316,38.9853,47900.0
2007-04-04 11:10:00,65.42,65.68,65.41,65.68,62300.0,38.9972,39.1522,38.9912,39.1522,62300.0
2007-04-04 11:20:00,65.68,65.86,65.61,65.65,93800.0,39.1522,39.2595,39.1105,39.1343,93800.0
2007-04-04 11:30:00,65.65,65.87,65.62,65.81,63300.0,39.1343,39.2654,39.1164,39.2297,63300.0
2007-04-04 11:40:00,65.81,65.9,65.73,65.8,53900.0,39.2297,39.2833,39.182,39.2237,53900.0
2007-04-04 11:50:00,65.8,65.88,65.74,65.85,42700.0,39.2237,39.2714,39.188,39.2535,42700.0
2007-04-04 12:00:00,65.85,66.1,65.85,65.96,94500.0,39.2535,39.4025,39.2535,39.3191,94500.0
2007-04-04 12:10:00,65.96,66.09,65.88,66.02,52200.0,39.3191,39.3966,39.2714,39.3549,52200.0
2007-04-04 12:20:00,66.0,66.03,65.94,66.0,38300.0,39.3429,39.3608,39.3072,39.3429,38300.0
2007-04-04 12:30:00,65.99,66.15,65.98,66.14,42000.0,39.337,39.4324,39.331,39.4264,42000.0
2007-04-04 12:40:00,66.16,66.26,66.09,66.19,46000.0,39.4383,39.4979,39.3966,39.4562,46000.0
2007-04-04 12:50:00,66.2,66.2,66.05,66.14,64600.0,39.4622,39.4622,39.3727,39.4264,64600.0
2007-04-04 13:00:00,66.14,66.14,65.95,66.03,59300.0,39.4264,39.4264,39.3131,39.3608,59300.0
2007-04-04 13:10:00,66.01,66.08,65.95,66.03,52700.0,39.3489,39.3906,39.3131,39.3608,52700.0
2007-04-04 13:20:00,66.05,66.09,65.85,65.85,59300.0,39.3727,39.3966,39.2535,39.2535,59300.0
2007-04-04 13:30:00,65.86,65.9,65.8,65.82,37800.0,39.2595,39.2833,39.2237,39.2356,37800.0
2007-04-04 13:40:00,65.82,65.83,65.7,65.78,33200.0,39.2356,39.2416,39.1641,39.2118,33200.0
2007-04-04 13:50:00,65.76,65.8,65.64,65.69,31300.0,39.1999,39.2237,39.1283,39.1581,31300.0
2007-04-04 14:00:00,65.68,65.82,65.63,65.77,42600.0,39.1522,39.2356,39.1224,39.2058,42600.0
2007-04-04 14:10:00,65.77,65.94,65.77,65.81,36700.0,39.2058,39.3072,39.2058,39.2297,36700.0
2007-04-04 14:20:00,65.82,65.89,65.75,65.84,44400.0,39.2356,39.2774,39.1939,39.2476,44400.0
2007-04-04 14:30:00,65.84,65.95,65.81,65.85,47100.0,39.2476,39.3131,39.2297,39.2535,47100.0
2007-04-04 14:40:00,65.85,65.85,65.7,65.71,33200.0,39.2535,39.2535,39.1641,39.1701,33200.0
2007-04-04 14:50:00,65.71,65.72,65.65,65.67,35200.0,39.1701,39.176,39.1343,39.1462,35200.0
2007-04-04 15:00:00,65.66,65.72,65.59,65.71,39400.0,39.1403,39.176,39.0985,39.1701,39400.0
2007-04-04 15:10:00,65.72,65.87,65.71,65.85,53100.0,39.176,39.2654,39.1701,39.2535,53100.0
2007-04-04 15:20:00,65.85,65.86,65.72,65.73,44600.0,39.2535,39.2595,39.176,39.182,44600.0
2007-04-04 15:30:00,65.73,65.88,65.72,65.77,52400.0,39.182,39.2714,39.176,39.2058,52400.0
2007-04-04 15:40:00,65.76,65.77,65.64,65.72,85500.0,39.1999,39.2058,39.1283,39.176,85500.0
2007-04-04 15:50:00,65.72,65.79,65.61,65.69,127200.0,39.176,39.2178,39.1105,39.1581,127200.0
2007-04-05 09:30:00,65.96,66.0,65.48,65.65,170700.0,39.3191,39.3429,39.033,39.1343,170700.0
2007-04-05 09:40:00,65.64,65.78,65.5,65.63,72400.0,39.1283,39.2118,39.0449,39.1224,72400.0
2007-04-05 09:50:00,65.64,65.77,65.52,65.77,91800.0,39.1283,39.2058,39.0568,39.2058,91800.0
2007-04-05 10:00:00,65.77,66.21,65.75,66.2,117400.0,39.2058,39.4681,39.1939,39.4622,117400.0
2007-04-05 10:10:00,66.24,66.63,66.11,66.61,192300.0,39.486,39.7185,39.4085,39.7066,192300.0
2007-04-05 10:20:00,66.62,66.68,66.42,66.59,84800.0,39.7125,39.7483,39.5933,39.6946,84800.0
2007-04-05 10:30:00,66.61,66.91,66.61,66.91,147000.0,39.7066,39.8854,39.7066,39.8854,147000.0
2007-04-05 10:40:00,66.91,67.1,66.72,66.94,243400.0,39.8854,39.9987,39.7721,39.9033,243400.0
2007-04-05 10:50:00,66.94,67.04,66.83,67.03,67400.0,39.9033,39.9629,39.8377,39.9569,67400.0
2007-04-05 11:00:00,67.06,67.06,66.81,66.94,63100.0,39.9748,39.9748,39.8258,39.9033,63100.0
2007-04-05 11:10:00,66.92,67.01,66.9,66.98,73100.0,39.8914,39.945,39.8794,39.9271,73100.0
2007-04-05 11:20:00,66.98,67.1,66.92,66.97,82800.0,39.9271,39.9987,39.8914,39.9212,82800.0
2007-04-05 11:30:00,66.98,67.01,66.9,66.92,57100.0,39.9271,39.945,39.8794,39.8914,57100.0
2007-04-05 11:40:00,66.92,67.0,66.83,66.99,91700.0,39.8914,39.939,39.8377,39.9331,91700.0
2007-04-05 11:50:00,66.98,67.2,66.98,67.18,83200.0,39.9271,40.0583,39.9271,40.0463,83200.0
2007-04-05 12:00:00,67.17,67.34,67.17,67.26,155600.0,40.0404,40.1417,40.0404,40.094,155600.0
2007-04-05 12:10:00,67.26,67.26,67.05,67.05,60400.0,40.094,40.094,39.9688,39.9688,60400.0
2007-04-05 12:20:00,67.05,67.12,66.94,66.94,66900.0,39.9688,40.0106,39.9033,39.9033,66900.0
2007-04-05 12:30:00,66.95,67.0,66.78,66.81,79900.0,39.9092,39.939,39.8079,39.8258,79900.0
2007-04-05 12:40:00,66.82,66.98,66.82,66.85,63200.0,39.8317,39.9271,39.8317,39.8496,63200.0
2007-04-05 12:50:00,66.84,66.9,66.78,66.86,58200.0,39.8437,39.8794,39.8079,39.8556,58200.0
2007-04-05 13:00:00,66.86,66.89,66.75,66.76,38800.0,39.8556,39.8735,39.79,39.796,38800.0
2007-04-05 13:10:00,66.76,66.76,66.59,66.65,80000.0,39.796,39.796,39.6946,39.7304,80000.0
2007-04-05 13:20:00,66.65,66.79,66.65,66.74,55800.0,39.7304,39.8139,39.7304,39.7841,55800.0
2007-04-05 13:30:00,66.75,66.75,66.65,66.68,61700.0,39.79,39.79,39.7304,39.7483,61700.0
2007-04-05 13:40:00,66.69,66.72,66.6,66.64,65600.0,39.7543,39.7721,39.7006,39.7244,65600.0
2007-04-05 13:50:00,66.64,66.8,66.6,66.8,80800.0,39.7244,39.8198,39.7006,39.8198,80800.0
2007-04-05 14:00:00,66.8,66.82,66.6,66.6,58300.0,39.8198,39.8317,39.7006,39.7006,58300.0
2007-04-05 14:10:00,66.62,66.75,66.6,66.67,34200.0,39.7125,39.79,39.7006,39.7423,34200.0
2007-04-05 14:20:00,66.67,66.75,66.6,66.66,88800.0,39.7423,39.79,39.7006,39.7364,88800.0
2007-04-05 14:30:00,66.66,66.7,66.48,66.5,60500.0,39.7364,39.7602,39.6291,39.641,60500.0
2007-04-05 14:40:00,66.51,66.6,66.42,66.57,85300.0,39.647,39.7006,39.5933,39.6827,85300.0
2007-04-05 14:50:00,66.57,66.65,66.49,66.54,66400.0,39.6827,39.7304,39.635,39.6648,66400.0
2007-04-05 15:00:00,66.54,66.7,66.51,66.63,97200.0,39.6648,39.7602,39.647,39.7185,97200.0
2007-04-05 15:10:00,66.63,66.63,66.42,66.48,88400.0,39.7185,39.7185,39.5933,39.6291,88400.0
2007-04-05 15:20:00,66.48,66.5,66.38,66.44,87100.0,39.6291,39.641,39.5695,39.6052,87100.0
2007-04-05 15:30:00,66.43,66.5,66.39,66.5,95800.0,39.5993,39.641,39.5754,39.641,95800.0
2007-04-05 15:40:00,66.51,66.52,66.43,66.47,77100.0,39.647,39.6529,39.5993,39.6231,77100.0
2007-04-05 15:50:00,66.46,66.62,66.44,66.55,202500.0,39.6171,39.7125,39.6052,39.6708,202500.0
2007-04-09 09:30:00,67.45,67.84,67.13,67.4,164200.0,40.2073,40.4398,40.0165,40.1775,164200.0
2007-04-09 09:40:00,67.4,67.55,67.02,67.02,93200.0,40.1775,40.2669,39.951,39.951,93200.0
2007-04-09 09:50:00,67.02,67.48,66.94,67.43,100900.0,39.951,40.2252,39.9033,40.1954,100900.0
2007-04-09 10:00:00,67.46,67.73,67.42,67.69,101500.0,40.2133,40.3742,40.1894,40.3504,101500.0
2007-04-09 10:10:00,67.7,67.73,67.36,67.54,107000.0,40.3563,40.3742,40.1536,40.2609,107000.0
2007-04-09 10:20:00,67.45,68.1,67.45,68.0,168300.0,40.2073,40.5948,40.2073,40.5351,168300.0
2007-04-09 10:30:00,68.0,68.0,67.8,67.97,49300.0,40.5351,40.5351,40.4159,40.5173,49300.0
2007-04-09 10:40:00,67.97,68.04,67.74,67.75,77700.0,40.5173,40.559,40.3802,40.3861,77700.0
2007-04-09 10:50:00,67.75,68.07,67.75,68.0,74300.0,40.3861,40.5769,40.3861,40.5351,74300.0
2007-04-09 11:00:00,67.98,68.06,67.97,68.01,39700.0,40.5232,40.5709,40.5173,40.5411,39700.0
2007-04-09 11:10:00,68.0,68.04,67.9,67.92,33300.0,40.5351,40.559,40.4755,40.4875,33300.0
2007-04-09 11:20:00,67.9,67.91,67.75,67.79,49100.0,40.4755,40.4815,40.3861,40.41,49100.0
2007-04-09 11:30:00,67.75,67.9,67.7,67.89,44300.0,40.3861,40.4755,40.3563,40.4696,44300.0
2007-04-09 11:40:00,67.89,67.96,67.88,67.89,52500.0,40.4696,40.5113,40.4636,40.4696,52500.0
2007-04-09 11:50:00,67.89,67.94,67.81,67.91,34300.0,40.4696,40.4994,40.4219,40.4815,34300.0
2007-04-09 12:00:00,67.9,67.92,67.82,67.91,49300.0,40.4755,40.4875,40.4278,40.4815,49300.0
2007-04-09 12:10:00,67.9,67.99,67.89,67.92,139100.0,40.4755,40.5292,40.4696,40.4875,139100.0
2007-04-09 12:20:00,67.92,67.97,67.9,67.97,11500.0,40.4875,40.5173,40.4755,40.5173,11500.0
2007-04-09 12:30:00,67.95,68.0,67.94,67.98,38300.0,40.5053,40.5351,40.4994,40.5232,38300.0
2007-04-09 12:40:00,67.97,68.0,67.87,67.96,35700.0,40.5173,40.5351,40.4577,40.5113,35700.0
2007-04-09 12:50:00,67.96,68.04,67.9,68.04,46700.0,40.5113,40.559,40.4755,40.559,46700.0
2007-04-09 13:00:00,68.04,68.05,67.93,67.93,50800.0,40.559,40.565,40.4934,40.4934,50800.0
2007-04-09 13:10:00,67.93,68.05,67.83,68.05,55200.0,40.4934,40.565,40.4338,40.565,55200.0
2007-04-09 13:20:00,68.03,68.09,68.0,68.04,44500.0,40.553,40.5888,40.5351,40.559,44500.0
2007-04-09 13:30:00,68.03,68.03,67.77,67.77,44700.0,40.553,40.553,40.398,40.398,44700.0
2007-04-09 13:40:00,67.77,67.84,67.74,67.82,96300.0,40.398,40.4398,40.3802,40.4278,96300.0
2007-04-09 13:50:00,67.8,67.84,67.55,67.55,76500.0,40.4159,40.4398,40.2669,40.2669,76500.0
2007-04-09 14:00:00,67.55,67.64,67.36,67.53,172100.0,40.2669,40.3206,40.1536,40.255,172100.0
2007-04-09 14:10:00,67.51,67.78,67.5,67.54,76500.0,40.2431,40.404,40.2371,40.2609,76500.0
2007-04-09 14:20:00,67.54,67.55,67.37,67.51,72200.0,40.2609,40.2669,40.1596,40.2431,72200.0
2007-04-09 14:30:00,67.51,67.53,67.44,67.51,45800.0,40.2431,40.255,40.2013,40.2431,45800.0
2007-04-09 14:40:00,67.5,67.52,67.41,67.43,34700.0,40.2371,40.249,40.1834,40.1954,34700.0
2007-04-09 14:50:00,67.43,67.55,67.37,67.5,73200.0,40.1954,40.2669,40.1596,40.2371,73200.0
2007-04-09 15:00:00,67.51,67.59,67.42,67.54,68400.0,40.2431,40.2907,40.1894,40.2609,68400.0
2007-04-09 15:10:00,67.53,67.65,67.51,67.6,77600.0,40.255,40.3265,40.2431,40.2967,77600.0
2007-04-09 15:20:00,67.6,67.61,67.53,67.56,47200.0,40.2967,40.3027,40.255,40.2729,47200.0
2007-04-09 15:30:00,67.55,67.64,67.49,67.52,81800.0,40.2669,40.3206,40.2311,40.249,81800.0
2007-04-09 15:40:00,67.52,67.6,67.43,67.47,128400.0,40.249,40.2967,40.1954,40.2192,128400.0
2007-04-09 15:50:00,67.46,67.63,67.39,67.54,206900.0,40.2133,40.3146,40.1715,40.2609,206900.0
2007-04-10 09:30:00,67.93,67.93,67.5,67.79,100700.0,40.4934,40.4934,40.2371,40.41,100700.0
2007-04-10 09:40:00,67.79,67.84,67.37,67.39,91700.0,40.41,40.4398,40.1596,40.1715,91700.0
2007-04-10 09:50:00,67.37,67.56,67.37,67.52,56400.0,40.1596,40.2729,40.1596,40.249,56400.0
2007-04-10 10:00:00,67.51,67.6,67.32,67.45,91200.0,40.2431,40.2967,40.1298,40.2073,91200.0
2007-04-10 10:10:00,67.43,67.83,67.4,67.65,93800.0,40.1954,40.4338,40.1775,40.3265,93800.0
2007-04-10 10:20:00,67.65,67.68,67.37,67.37,62600.0,40.3265,40.3444,40.1596,40.1596,62600.0
2007-04-10 10:30:00,67.4,67.46,67.34,67.4,43000.0,40.1775,40.2133,40.1417,40.1775,43000.0
2007-04-10 10:40:00,67.4,67.44,67.35,67.4,53700.0,40.1775,40.2013,40.1477,40.1775,53700.0
2007-04-10 10:50:00,67.4,67.52,67.35,67.36,58500.0,40.1775,40.249,40.1477,40.1536,58500.0
2007-04-10 11:00:00,67.36,67.39,67.2,67.27,78200.0,40.1536,40.1715,40.0583,40.1,78200.0
2007-04-10 11:10:00,67.26,67.29,67.06,67.12,65500.0,40.094,40.1119,39.9748,40.0106,65500.0
2007-04-10 11:20:00,67.12,67.16,67.05,67.1,59300.0,40.0106,40.0344,39.9688,39.9987,59300.0
2007-04-10 11:30:00,67.1,67.17,66.96,66.96,63900.0,39.9987,40.0404,39.9152,39.9152,63900.0
2007-04-10 11:40:00,66.96,67.0,66.72,66.98,96200.0,39.9152,39.939,39.7721,39.9271,96200.0
2007-04-10 11:50:00,66.96,66.99,66.88,66.92,34400.0,39.9152,39.9331,39.8675,39.8914,34400.0
2007-04-10 12:00:00,66.92,67.07,66.9,67.04,31800.0,39.8914,39.9808,39.8794,39.9629,31800.0
2007-04-10 12:10:00,67.01,67.1,66.83,67.1,89800.0,39.945,39.9987,39.8377,39.9987,89800.0
2007-04-10 12:20:00,67.09,67.16,67.06,67.1,64200.0,39.9927,40.0344,39.9748,39.9987,64200.0
2007-04-10 12:30:00,67.08,67.27,67.07,67.23,54200.0,39.9867,40.1,39.9808,40.0761,54200.0
2007-04-10 12:40:00,67.24,67.26,67.18,67.26,39400.0,40.0821,40.094,40.0463,40.094,39400.0
2007-04-10 12:50:00,67.24,67.28,67.12,67.19,47100.0,40.0821,40.106,40.0106,40.0523,47100.0
2007-04-10 13:00:00,67.18,67.33,67.17,67.33,46400.0,40.0463,40.1358,40.0404,40.1358,46400.0
2007-04-10 13:10:00,67.32,67.44,67.32,67.38,70200.0,40.1298,40.2013,40.1298,40.1656,70200.0
2007-04-10 13:20:00,67.37,67.48,67.36,67.44,109800.0,40.1596,40.2252,40.1536,40.2013,109800.0
2007-04-10 13:30:00,67.43,67.45,67.22,67.43,124200.0,40.1954,40.2073,40.0702,40.1954,124200.0
2007-04-10 13:40:00,67.44,67.44,67.23,67.26,20400.0,40.2013,40.2013,40.0761,40.094,20400.0
2007-04-10 13:50:00,67.24,67.34,67.12,67.18,29900.0,40.0821,40.1417,40.0106,40.0463,29900.0
2007-04-10 14:00:00,67.16,67.3,67.14,67.18,24100.0,40.0344,40.1179,40.0225,40.0463,24100.0
2007-04-10 14:10:00,67.18,67.27,67.07,67.25,39600.0,40.0463,40.1,39.9808,40.0881,39600.0
2007-04-10 14:20:00,67.23,67.25,67.12,67.17,25400.0,40.0761,40.0881,40.0106,40.0404,25400.0
2007-04-10 14:30:00,67.17,67.34,67.16,67.28,39500.0,40.0404,40.1417,40.0344,40.106,39500.0
2007-04-10 14:40:00,67.27,67.29,67.13,67.19,26500.0,40.1,40.1119,40.0165,40.0523,26500.0
2007-04-10 14:50:00,67.18,67.28,67.15,67.15,25200.0,40.0463,40.106,40.0285,40.0285,25200.0
2007-04-10 15:00:00,67.17,67.18,67.03,67.03,28900.0,40.0404,40.0463,39.9569,39.9569,28900.0
2007-04-10 15:10:00,67.03,67.05,66.93,67.02,48000.0,39.9569,39.9688,39.8973,39.951,48000.0
2007-04-10 15:20:00,67.04,67.13,66.94,67.06,77300.0,39.9629,40.0165,39.9033,39.9748,77300.0
2007-04-10 15:30:00,67.05,67.1,66.99,67.07,51800.0,39.9688,39.9987,39.9331,39.9808,51800.0
2007-04-10 15:40:00,67.09,67.21,67.02,67.11,108500.0,39.9927,40.0642,39.951,40.0046,108500.0
2007-04-10 15:50:00,67.11,67.19,67.01,67.07,119800.0,40.0046,40.0523,39.945,39.9808,119800.0
2007-04-11 09:30:00,66.94,67.4,66.94,67.22,56400.0,39.9033,40.1775,39.9033,40.0702,56400.0
2007-04-11 09:40:00,67.22,67.56,67.13,67.51,136300.0,40.0702,40.2729,40.0165,40.2431,136300.0
2007-04-11 09:50:00,67.51,67.75,67.3,67.3,170500.0,40.2431,40.3861,40.1179,40.1179,170500.0
2007-04-11 10:00:00,67.3,67.4,67.11,67.14,90200.0,40.1179,40.1775,40.0046,40.0225,90200.0
2007-04-11 10:10:00,67.13,67.2,66.9,66.9,115300.0,40.0165,40.0583,39.8794,39.8794,115300.0
2007-04-11 10:20:00,66.9,66.98,66.8,66.89,60300.0,39.8794,39.9271,39.8198,39.8735,60300.0
2007-04-11 10:30:00,66.89,67.14,66.88,67.01,59600.0,39.8735,40.0225,39.8675,39.945,59600.0
2007-04-11 10:40:00,67.01,67.02,66.53,66.62,85000.0,39.945,39.951,39.6589,39.7125,85000.0
2007-04-11 10:50:00,66.62,66.63,66.24,66.35,102100.0,39.7125,39.7185,39.486,39.5516,102100.0
2007-04-11 11:00:00,66.36,66.62,66.23,66.56,68600.0,39.5575,39.7125,39.48,39.6768,68600.0
2007-04-11 11:10:00,66.58,66.92,66.56,66.9,57400.0,39.6887,39.8914,39.6768,39.8794,57400.0
2007-04-11 11:20:00,66.92,67.0,66.82,66.87,50700.0,39.8914,39.939,39.8317,39.8615,50700.0
2007-04-11 11:30:00,66.87,66.88,66.63,66.71,31700.0,39.8615,39.8675,39.7185,39.7662,31700.0
2007-04-11 11:40:00,66.7,66.83,66.66,66.78,26900.0,39.7602,39.8377,39.7364,39.8079,26900.0
2007-04-11 11:50:00,66.78,66.83,66.72,66.76,22800.0,39.8079,39.8377,39.7721,39.796,22800.0
2007-04-11 12:00:00,66.77,66.88,66.65,66.65,42400.0,39.8019,39.8675,39.7304,39.7304,42400.0
2007-04-11 12:10:00,66.66,66.67,66.51,66.6,46500.0,39.7364,39.7423,39.647,39.7006,46500.0
2007-04-11 12:20:00,66.6,66.61,66.56,66.59,21000.0,39.7006,39.7066,39.6768,39.6946,21000.0
2007-04-11 12:30:00,66.56,66.7,66.5,66.69,48600.0,39.6768,39.7602,39.641,39.7543,48600.0
2007-04-11 12:40:00,66.71,66.85,66.68,66.83,29400.0,39.7662,39.8496,39.7483,39.8377,29400.0
2007-04-11 12:50:00,66.81,66.84,66.8,66.82,17900.0,39.8258,39.8437,39.8198,39.8317,17900.0
2007-04-11 13:00:00,66.8,66.8,66.65,66.75,35400.0,39.8198,39.8198,39.7304,39.79,35400.0
2007-04-11 13:10:00,66.76,66.81,66.67,66.81,34400.0,39.796,39.8258,39.7423,39.8258,34400.0
2007-04-11 13:20:00,66.8,66.83,66.74,66.75,39600.0,39.8198,39.8377,39.7841,39.79,39600.0
2007-04-11 13:30:00,66.75,66.81,66.7,66.75,29300.0,39.79,39.8258,39.7602,39.79,29300.0
2007-04-11 13:40:00,66.74,66.98,66.73,66.84,54500.0,39.7841,39.9271,39.7781,39.8437,54500.0
2007-04-11 13:50:00,66.85,66.85,66.71,66.77,53500.0,39.8496,39.8496,39.7662,39.8019,53500.0
2007-04-11 14:00:00,66.77,66.77,66.51,66.56,123000.0,39.8019,39.8019,39.647,39.6768,123000.0
2007-04-11 14:10:00,66.55,66.7,66.5,66.63,83000.0,39.6708,39.7602,39.641,39.7185,83000.0
2007-04-11 14:20:00,66.6,66.75,66.55,66.67,61600.0,39.7006,39.79,39.6708,39.7423,61600.0
2007-04-11 14:30:00,66.66,66.71,66.37,66.37,112800.0,39.7364,39.7662,39.5635,39.5635,112800.0
2007-04-11 14:40:00,66.36,66.45,66.26,66.28,85100.0,39.5575,39.6112,39.4979,39.5098,85100.0
2007-04-11 14:50:00,66.28,66.42,66.26,66.32,64600.0,39.5098,39.5933,39.4979,39.5337,64600.0
2007-04-11 15:00:00,66.32,66.44,66.17,66.19,113400.0,39.5337,39.6052,39.4443,39.4562,113400.0
2007-04-11 15:10:00,66.22,66.36,66.17,66.31,78500.0,39.4741,39.5575,39.4443,39.5277,78500.0
2007-04-11 15:20:00,66.3,66.45,66.3,66.34,96800.0,39.5218,39.6112,39.5218,39.5456,96800.0
2007-04-11 15:30:00,66.34,66.47,66.26,66.42,95700.0,39.5456,39.6231,39.4979,39.5933,95700.0
2007-04-11 15:40:00,66.43,66.6,66.42,66.47,81000.0,39.5993,39.7006,39.5933,39.6231,81000.0
2007-04-11 15:50:00,66.47,66.55,66.41,66.47,121800.0,39.6231,39.6708,39.5873,39.6231,121800.0
2007-04-12 09:30:00,66.95,67.78,66.92,67.74,199400.0,39.9092,40.404,39.8914,40.3802,199400.0
2007-04-12 09:40:00,67.74,67.77,66.84,67.03,220200.0,40.3802,40.398,39.8437,39.9569,220200.0
2007-04-12 09:50:00,67.07,67.19,66.84,67.16,123200.0,39.9808,40.0523,39.8437,40.0344,123200.0
2007-04-12 10:00:00,67.16,67.65,67.16,67.41,172800.0,40.0344,40.3265,40.0344,40.1834,172800.0
2007-04-12 10:10:00,67.42,67.65,67.0,67.55,101900.0,40.1894,40.3265,39.939,40.2669,101900.0
2007-04-12 10:20:00,67.52,67.66,67.42,67.49,162700.0,40.249,40.3325,40.1894,40.2311,162700.0
2007-04-12 10:30:00,67.49,67.55,67.27,67.46,175800.0,40.2311,40.2669,40.1,40.2133,175800.0
2007-04-12 10:40:00,67.47,67.54,67.15,67.21,161400.0,40.2192,40.2609,40.0285,40.0642,161400.0
2007-04-12 10:50:00,67.2,67.26,67.02,67.05,139800.0,40.0583,40.094,39.951,39.9688,139800.0
2007-04-12 11:00:00,67.06,67.06,66.8,66.91,170500.0,39.9748,39.9748,39.8198,39.8854,170500.0
2007-04-12 11:10:00,66.92,66.96,66.72,66.85,88800.0,39.8914,39.9152,39.7721,39.8496,88800.0
2007-04-12 11:20:00,66.86,66.87,66.59,66.72,80700.0,39.8556,39.8615,39.6946,39.7721,80700.0
2007-04-12 11:30:00,66.72,66.78,66.6,66.65,96700.0,39.7721,39.8079,39.7006,39.7304,96700.0
2007-04-12 11:40:00,66.65,66.65,66.51,66.54,66600.0,39.7304,39.7304,39.647,39.6648,66600.0
2007-04-12 11:50:00,66.52,66.71,66.51,66.69,43500.0,39.6529,39.7662,39.647,39.7543,43500.0
2007-04-12 12:00:00,66.67,66.9,66.57,66.79,122400.0,39.7423,39.8794,39.6827,39.8139,122400.0
2007-04-12 12:10:00,66.79,66.83,66.6,66.66,96200.0,39.8139,39.8377,39.7006,39.7364,96200.0
2007-04-12 12:20:00,66.67,66.7,66.5,66.51,59500.0,39.7423,39.7602,39.641,39.647,59500.0
2007-04-12 12:30:00,66.52,66.61,66.43,66.56,81000.0,39.6529,39.7066,39.5993,39.6768,81000.0
2007-04-12 12:40:00,66.58,66.72,66.52,66.54,42200.0,39.6887,39.7721,39.6529,39.6648,42200.0
2007-04-12 12:50:00,66.52,66.66,66.51,66.62,23000.0,39.6529,39.7364,39.647,39.7125,23000.0
2007-04-12 13:00:00,66.62,66.7,66.6,66.69,44800.0,39.7125,39.7602,39.7006,39.7543,44800.0
2007-04-12 13:10:00,66.68,66.69,66.53,66.53,56000.0,39.7483,39.7543,39.6589,39.6589,56000.0
2007-04-12 13:20:00,66.55,66.76,66.54,66.76,29300.0,39.6708,39.796,39.6648,39.796,29300.0
2007-04-12 13:30:00,66.76,67.76,66.71,66.8,62600.0,39.796,40.3921,39.7662,39.8198,62600.0
2007-04-12 13:40:00,66.78,66.93,66.75,66.91,71100.0,39.8079,39.8973,39.79,39.8854,71100.0
2007-04-12 13:50:00,66.91,66.99,66.81,66.83,78900.0,39.8854,39.9331,39.8258,39.8377,78900.0
2007-04-12 14:00:00,66.84,66.87,66.78,66.87,44700.0,39.8437,39.8615,39.8079,39.8615,44700.0
2007-04-12 14:10:00,66.86,66.88,66.7,66.78,31900.0,39.8556,39.8675,39.7602,39.8079,31900.0
2007-04-12 14:20:00,66.79,66.83,66.68,66.68,30800.0,39.8139,39.8377,39.7483,39.7483,30800.0
2007-04-12 14:30:00,66.67,66.71,66.54,66.57,54800.0,39.7423,39.7662,39.6648,39.6827,54800.0
2007-04-12 14:40:00,66.57,66.63,66.53,66.58,60400.0,39.6827,39.7185,39.6589,39.6887,60400.0
2007-04-12 14:50:00,66.58,66.73,66.58,66.66,48500.0,39.6887,39.7781,39.6887,39.7364,48500.0
2007-04-12 15:00:00,66.66,66.68,66.55,66.58,35500.0,39.7364,39.7483,39.6708,39.6887,35500.0
2007-04-12 15:10:00,66.59,66.7,66.58,66.69,61400.0,39.6946,39.7602,39.6887,39.7543,61400.0
2007-04-12 15:20:00,66.69,66.74,66.56,66.62,112900.0,39.7543,39.7841,39.6768,39.7125,112900.0
2007-04-12 15:30:00,66.62,66.67,66.5,66.6,104500.0,39.7125,39.7423,39.641,39.7006,104500.0
2007-04-12 15:40:00,66.58,66.62,66.51,66.52,94200.0,39.6887,39.7125,39.647,39.6529,94200.0
2007-04-12 15:50:00,66.51,66.71,66.51,66.64,135700.0,39.647,39.7662,39.647,39.7244,135700.0
2007-04-13 09:30:00,66.89,66.98,66.13,66.24,103200.0,39.8735,39.9271,39.4204,39.486,103200.0
2007-04-13 09:40:00,66.24,66.46,66.13,66.42,66900.0,39.486,39.6171,39.4204,39.5933,66900.0
2007-04-13 09:50:00,66.4,66.8,66.31,66.8,91200.0,39.5814,39.8198,39.5277,39.8198,91200.0
2007-04-13 10:00:00,66.79,66.8,66.25,66.33,126800.0,39.8139,39.8198,39.492,39.5397,126800.0
2007-04-13 10:10:00,66.3,66.53,66.3,66.37,107600.0,39.5218,39.6589,39.5218,39.5635,107600.0
2007-04-13 10:20:00,66.37,66.57,66.35,66.51,63900.0,39.5635,39.6827,39.5516,39.647,63900.0
2007-04-13 10:30:00,66.51,66.84,66.45,66.79,74700.0,39.647,39.8437,39.6112,39.8139,74700.0
2007-04-13 10:40:00,66.79,66.79,66.55,66.75,47200.0,39.8139,39.8139,39.6708,39.79,47200.0
2007-04-13 10:50:00,66.75,66.9,66.67,66.89,50200.0,39.79,39.8794,39.7423,39.8735,50200.0
2007-04-13 11:00:00,66.89,67.07,66.87,67.01,82900.0,39.8735,39.9808,39.8615,39.945,82900.0
2007-04-13 11:10:00,67.0,67.01,66.81,66.83,45500.0,39.939,39.945,39.8258,39.8377,45500.0
2007-04-13 11:20:00,66.83,67.01,66.83,66.9,37400.0,39.8377,39.945,39.8377,39.8794,37400.0
2007-04-13 11:30:00,66.89,67.14,66.87,67.1,33200.0,39.8735,40.0225,39.8615,39.9987,33200.0
2007-04-13 11:40:00,67.1,67.18,67.02,67.14,36100.0,39.9987,40.0463,39.951,40.0225,36100.0
2007-04-13 11:50:00,67.17,67.25,67.08,67.18,42000.0,40.0404,40.0881,39.9867,40.0463,42000.0
2007-04-13 12:00:00,67.16,67.2,67.03,67.04,39200.0,40.0344,40.0583,39.9569,39.9629,39200.0
2007-04-13 12:10:00,67.04,67.08,66.84,66.86,40000.0,39.9629,39.9867,39.8437,39.8556,40000.0
2007-04-13 12:20:00,66.86,66.94,66.86,66.87,23800.0,39.8556,39.9033,39.8556,39.8615,23800.0
2007-04-13 12:30:00,66.87,66.98,66.81,66.93,26100.0,39.8615,39.9271,39.8258,39.8973,26100.0
2007-04-13 12:40:00,66.93,67.0,66.92,67.0,29000.0,39.8973,39.939,39.8914,39.939,29000.0
2007-04-13 12:50:00,67.0,67.07,66.96,66.96,15400.0,39.939,39.9808,39.9152,39.9152,15400.0
2007-04-13 13:00:00,66.95,67.02,66.88,66.97,19500.0,39.9092,39.951,39.8675,39.9212,19500.0
2007-04-13 13:10:00,66.97,67.08,66.93,66.93,24100.0,39.9212,39.9867,39.8973,39.8973,24100.0
2007-04-13 13:20:00,66.93,66.94,66.79,66.85,32200.0,39.8973,39.9033,39.8139,39.8496,32200.0
2007-04-13 13:30:00,66.84,66.96,66.75,66.89,41000.0,39.8437,39.9152,39.79,39.8735,41000.0
2007-04-13 13:40:00,66.87,66.91,66.76,66.81,33700.0,39.8615,39.8854,39.796,39.8258,33700.0
2007-04-13 13:50:00,66.82,66.84,66.77,66.84,23000.0,39.8317,39.8437,39.8019,39.8437,23000.0
2007-04-13 14:00:00,66.83,66.85,66.71,66.73,40900.0,39.8377,39.8496,39.7662,39.7781,40900.0
2007-04-13 14:10:00,66.73,66.82,66.72,66.81,24500.0,39.7781,39.8317,39.7721,39.8258,24500.0
2007-04-13 14:20:00,66.82,66.82,66.68,66.74,42600.0,39.8317,39.8317,39.7483,39.7841,42600.0
2007-04-13 14:30:00,66.75,66.83,66.74,66.8,22500.0,39.79,39.8377,39.7841,39.8198,22500.0
2007-04-13 14:40:00,66.81,66.93,66.73,66.76,58100.0,39.8258,39.8973,39.7781,39.796,58100.0
2007-04-13 14:50:00,66.76,66.86,66.75,66.8,23600.0,39.796,39.8556,39.79,39.8198,23600.0
2007-04-13 15:00:00,66.79,66.82,66.75,66.77,18500.0,39.8139,39.8317,39.79,39.8019,18500.0
2007-04-13 15:10:00,66.77,66.83,66.73,66.76,28600.0,39.8019,39.8377,39.7781,39.796,28600.0
2007-04-13 15:20:00,66.77,66.81,66.74,66.78,32900.0,39.8019,39.8258,39.7841,39.8079,32900.0
2007-04-13 15:30:00,66.78,66.82,66.77,66.78,30900.0,39.8079,39.8317,39.8019,39.8079,30900.0
2007-04-13 15:40:00,66.77,66.87,66.75,66.79,52100.0,39.8019,39.8615,39.79,39.8139,52100.0
2007-04-13 15:50:00,66.79,66.88,66.74,66.81,95700.0,39.8139,39.8675,39.7841,39.8258,95700.0
2007-04-16 09:30:00,66.75,67.43,66.66,67.28,115800.0,39.79,40.1954,39.7364,40.106,115800.0
2007-04-16 09:40:00,67.24,67.26,66.5,66.65,137400.0,40.0821,40.094,39.641,39.7304,137400.0
2007-04-16 09:50:00,66.65,67.04,66.6,66.81,107600.0,39.7304,39.9629,39.7006,39.8258,107600.0
2007-04-16 10:00:00,66.81,67.17,66.61,66.91,64000.0,39.8258,40.0404,39.7066,39.8854,64000.0
2007-04-16 10:10:00,66.91,67.05,66.73,66.8,46400.0,39.8854,39.9688,39.7781,39.8198,46400.0
2007-04-16 10:20:00,66.83,66.96,66.8,66.87,77400.0,39.8377,39.9152,39.8198,39.8615,77400.0
2007-04-16 10:30:00,66.84,66.92,66.72,66.83,45000.0,39.8437,39.8914,39.7721,39.8377,45000.0
2007-04-16 10:40:00,66.81,66.85,66.73,66.75,72400.0,39.8258,39.8496,39.7781,39.79,72400.0
2007-04-16 10:50:00,66.78,66.87,66.72,66.81,50200.0,39.8079,39.8615,39.7721,39.8258,50200.0
2007-04-16 11:00:00,66.81,67.05,66.79,66.83,101800.0,39.8258,39.9688,39.8139,39.8377,101800.0
2007-04-16 11:10:00,66.84,66.9,66.76,66.88,71300.0,39.8437,39.8794,39.796,39.8675,71300.0
2007-04-16 11:20:00,66.88,67.0,66.86,67.0,96100.0,39.8675,39.939,39.8556,39.939,96100.0
2007-04-16 11:30:00,67.0,67.16,66.93,67.13,77400.0,39.939,40.0344,39.8973,40.0165,77400.0
2007-04-16 11:40:00,67.11,67.15,67.08,67.15,45300.0,40.0046,40.0285,39.9867,40.0285,45300.0
2007-04-16 11:50:00,67.15,67.23,67.1,67.1,63800.0,40.0285,40.0761,39.9987,39.9987,63800.0
2007-04-16 12:00:00,67.13,67.16,67.03,67.16,39100.0,40.0165,40.0344,39.9569,40.0344,39100.0
2007-04-16 12:10:00,67.18,67.35,67.17,67.35,54100.0,40.0463,40.1477,40.0404,40.1477,54100.0
2007-04-16 12:20:00,67.37,67.4,67.29,67.37,52200.0,40.1596,40.1775,40.1119,40.1596,52200.0
2007-04-16 12:30:00,67.38,67.49,67.37,67.41,52700.0,40.1656,40.2311,40.1596,40.1834,52700.0
2007-04-16 12:40:00,67.41,67.44,67.35,67.42,41700.0,40.1834,40.2013,40.1477,40.1894,41700.0
2007-04-16 12:50:00,67.42,67.46,67.37,67.42,38800.0,40.1894,40.2133,40.1596,40.1894,38800.0
2007-04-16 13:00:00,67.41,67.48,67.39,67.46,23000.0,40.1834,40.2252,40.1715,40.2133,23000.0
2007-04-16 13:10:00,67.44,67.49,67.27,67.34,40900.0,40.2013,40.2311,40.1,40.1417,40900.0
2007-04-16 13:20:00,67.35,67.39,67.33,67.38,14800.0,40.1477,40.1715,40.1358,40.1656,14800.0
2007-04-16 13:30:00,67.38,67.38,67.3,67.3,18400.0,40.1656,40.1656,40.1179,40.1179,18400.0
2007-04-16 13:40:00,67.3,67.3,67.18,67.25,29900.0,40.1179,40.1179,40.0463,40.0881,29900.0
2007-04-16 13:50:00,67.25,67.38,67.19,67.27,73100.0,40.0881,40.1656,40.0523,40.1,73100.0
2007-04-16 14:00:00,67.25,67.3,67.19,67.28,28100.0,40.0881,40.1179,40.0523,40.106,28100.0
2007-04-16 14:10:00,67.27,67.38,67.23,67.36,28000.0,40.1,40.1656,40.0761,40.1536,28000.0
2007-04-16 14:20:00,67.37,67.37,67.19,67.23,31700.0,40.1596,40.1596,40.0523,40.0761,31700.0
2007-04-16 14:30:00,67.23,67.29,67.19,67.25,39300.0,40.0761,40.1119,40.0523,40.0881,39300.0
2007-04-16 14:40:00,67.25,67.25,67.18,67.22,39400.0,40.0881,40.0881,40.0463,40.0702,39400.0
2007-04-16 14:50:00,67.22,67.27,67.17,67.17,31200.0,40.0702,40.1,40.0404,40.0404,31200.0
2007-04-16 15:00:00,67.17,67.3,67.14,67.3,50400.0,40.0404,40.1179,40.0225,40.1179,50400.0
2007-04-16 15:10:00,67.31,67.44,67.27,67.42,47700.0,40.1238,40.2013,40.1,40.1894,47700.0
2007-04-16 15:20:00,67.42,67.54,67.37,67.53,78600.0,40.1894,40.2609,40.1596,40.255,78600.0
2007-04-16 15:30:00,67.53,67.62,67.5,67.59,82400.0,40.255,40.3086,40.2371,40.2907,82400.0
2007-04-16 15:40:00,67.56,67.7,67.55,67.64,124700.0,40.2729,40.3563,40.2669,40.3206,124700.0
2007-04-16 15:50:00,67.64,67.65,67.34,67.44,226100.0,40.3206,40.3265,40.1417,40.2013,226100.0
2007-04-17 09:30:00,67.56,67.56,67.03,67.37,122900.0,40.2729,40.2729,39.9569,40.1596,122900.0
2007-04-17 09:40:00,67.42,67.45,67.21,67.31,93300.0,40.1894,40.2073,40.0642,40.1238,93300.0
2007-04-17 09:50:00,67.32,67.4,67.26,67.3,71600.0,40.1298,40.1775,40.094,40.1179,71600.0
2007-04-17 10:00:00,67.29,67.4,67.15,67.18,92800.0,40.1119,40.1775,40.0285,40.0463,92800.0
2007-04-17 10:10:00,67.18,67.47,67.14,67.46,69100.0,40.0463,40.2192,40.0225,40.2133,69100.0
2007-04-17 10:20:00,67.42,67.48,67.3,67.41,44000.0,40.1894,40.2252,40.1179,40.1834,44000.0
2007-04-17 10:30:00,67.44,67.92,67.44,67.81,123800.0,40.2013,40.4875,40.2013,40.4219,123800.0
2007-04-17 10:40:00,67.81,67.9,67.67,67.88,87400.0,40.4219,40.4755,40.3384,40.4636,87400.0
2007-04-17 10:50:00,67.9,68.26,67.88,67.93,144100.0,40.4755,40.6901,40.4636,40.4934,144100.0
2007-04-17 11:00:00,67.93,68.08,67.86,67.93,75800.0,40.4934,40.5828,40.4517,40.4934,75800.0
2007-04-17 11:10:00,67.93,67.95,67.8,67.82,30700.0,40.4934,40.5053,40.4159,40.4278,30700.0
2007-04-17 11:20:00,67.82,67.88,67.7,67.73,68500.0,40.4278,40.4636,40.3563,40.3742,68500.0
2007-04-17 11:30:00,67.73,67.74,67.52,67.63,78000.0,40.3742,40.3802,40.249,40.3146,78000.0
2007-04-17 11:40:00,67.64,67.75,67.55,67.64,68800.0,40.3206,40.3861,40.2669,40.3206,68800.0
2007-04-17 11:50:00,67.65,67.75,67.62,67.68,28700.0,40.3265,40.3861,40.3086,40.3444,28700.0
2007-04-17 12:00:00,67.71,67.76,67.55,67.55,32100.0,40.3623,40.3921,40.2669,40.2669,32100.0
2007-04-17 12:10:00,67.57,67.57,67.34,67.35,68200.0,40.2788,40.2788,40.1417,40.1477,68200.0
2007-04-17 12:20:00,67.35,67.38,67.3,67.31,23500.0,40.1477,40.1656,40.1179,40.1238,23500.0
2007-04-17 12:30:00,67.32,67.37,67.25,67.28,53900.0,40.1298,40.1596,40.0881,40.106,53900.0
2007-04-17 12:40:00,67.3,67.31,67.08,67.09,84100.0,40.1179,40.1238,39.9867,39.9927,84100.0
2007-04-17 12:50:00,67.1,67.12,67.0,67.01,77100.0,39.9987,40.0106,39.939,39.945,77100.0
2007-04-17 13:00:00,67.01,67.03,66.92,66.99,83800.0,39.945,39.9569,39.8914,39.9331,83800.0
2007-04-17 13:10:00,66.99,66.99,66.73,66.8,73100.0,39.9331,39.9331,39.7781,39.8198,73100.0
2007-04-17 13:20:00,66.8,66.8,66.64,66.71,41700.0,39.8198,39.8198,39.7244,39.7662,41700.0
2007-04-17 13:30:00,66.72,66.72,66.59,66.66,56700.0,39.7721,39.7721,39.6946,39.7364,56700.0
2007-04-17 13:40:00,66.65,66.77,66.61,66.7,53000.0,39.7304,39.8019,39.7066,39.7602,53000.0
2007-04-17 13:50:00,66.7,66.73,66.52,66.54,45800.0,39.7602,39.7781,39.6529,39.6648,45800.0
2007-04-17 14:00:00,66.56,66.72,66.51,66.72,40300.0,39.6768,39.7721,39.647,39.7721,40300.0
2007-04-17 14:10:00,66.72,66.79,66.68,66.72,31500.0,39.7721,39.8139,39.7483,39.7721,31500.0
2007-04-17 14:20:00,66.72,66.77,66.68,66.71,28600.0,39.7721,39.8019,39.7483,39.7662,28600.0
2007-04-17 14:30:00,66.73,66.86,66.7,66.72,43200.0,39.7781,39.8556,39.7602,39.7721,43200.0
2007-04-17 14:40:00,66.74,66.74,66.58,66.63,74800.0,39.7841,39.7841,39.6887,39.7185,74800.0
2007-04-17 14:50:00,66.63,66.9,66.61,66.85,35900.0,39.7185,39.8794,39.7066,39.8496,35900.0
2007-04-17 15:00:00,66.85,66.85,66.73,66.76,52000.0,39.8496,39.8496,39.7781,39.796,52000.0
2007-04-17 15:10:00,66.76,66.79,66.6,66.63,67100.0,39.796,39.8139,39.7006,39.7185,67100.0
2007-04-17 15:20:00,66.62,66.75,66.55,66.75,74400.0,39.7125,39.79,39.6708,39.79,74400.0
2007-04-17 15:30:00,66.75,66.84,66.69,66.77,53100.0,39.79,39.8437,39.7543,39.8019,53100.0
2007-04-17 15:40:00,66.77,66.79,66.67,66.74,46900.0,39.8019,39.8139,39.7423,39.7841,46900.0
2007-04-17 15:50:00,66.74,66.85,66.59,66.61,141500.0,39.7841,39.8496,39.6946,39.7066,141500.0
2007-04-18 09:30:00,66.39,66.49,65.5,66.05,125700.0,39.5754,39.635,39.0449,39.3727,125700.0
2007-04-18 09:40:00,66.08,66.16,65.55,65.92,93200.0,39.3906,39.4383,39.0747,39.2952,93200.0
2007-04-18 09:50:00,65.93,66.5,65.91,66.5,105600.0,39.3012,39.641,39.2893,39.641,105600.0
2007-04-18 10:00:00,66.5,66.58,66.2,66.24,90600.0,39.641,39.6887,39.4622,39.486,90600.0
2007-04-18 10:10:00,66.29,66.56,66.2,66.53,71700.0,39.5158,39.6768,39.4622,39.6589,71700.0
2007-04-18 10:20:00,66.54,66.82,66.51,66.52,114000.0,39.6648,39.8317,39.647,39.6529,114000.0
2007-04-18 10:30:00,66.51,66.64,66.25,66.32,107900.0,39.647,39.7244,39.492,39.5337,107900.0
2007-04-18 10:40:00,66.3,66.49,66.3,66.36,59900.0,39.5218,39.635,39.5218,39.5575,59900.0
2007-04-18 10:50:00,66.36,66.53,66.32,66.52,49900.0,39.5575,39.6589,39.5337,39.6529,49900.0
2007-04-18 11:00:00,66.48,66.8,66.48,66.67,68300.0,39.6291,39.8198,39.6291,39.7423,68300.0
2007-04-18 11:10:00,66.65,66.69,66.41,66.42,44500.0,39.7304,39.7543,39.5873,39.5933,44500.0
2007-04-18 11:20:00,66.41,66.58,66.33,66.51,46400.0,39.5873,39.6887,39.5397,39.647,46400.0
2007-04-18 11:30:00,66.55,66.56,66.15,66.17,66000.0,39.6708,39.6768,39.4324,39.4443,66000.0
2007-04-18 11:40:00,66.17,66.17,66.05,66.06,34100.0,39.4443,39.4443,39.3727,39.3787,34100.0
2007-04-18 11:50:00,66.07,66.17,66.06,66.11,35100.0,39.3847,39.4443,39.3787,39.4085,35100.0
2007-04-18 12:00:00,66.11,66.36,66.11,66.32,33700.0,39.4085,39.5575,39.4085,39.5337,33700.0
2007-04-18 12:10:00,66.33,66.34,66.28,66.32,25600.0,39.5397,39.5456,39.5098,39.5337,25600.0
2007-04-18 12:20:00,66.33,66.41,66.29,66.41,23900.0,39.5397,39.5873,39.5158,39.5873,23900.0
2007-04-18 12:30:00,66.4,66.41,66.24,66.31,52000.0,39.5814,39.5873,39.486,39.5277,52000.0
2007-04-18 12:40:00,66.29,66.35,66.25,66.28,71200.0,39.5158,39.5516,39.492,39.5098,71200.0
2007-04-18 12:50:00,66.27,66.28,66.08,66.28,59200.0,39.5039,39.5098,39.3906,39.5098,59200.0
2007-04-18 13:00:00,66.28,66.38,66.25,66.28,31700.0,39.5098,39.5695,39.492,39.5098,31700.0
2007-04-18 13:10:00,66.25,66.36,66.25,66.33,32600.0,39.492,39.5575,39.492,39.5397,32600.0
2007-04-18 13:20:00,66.33,66.35,66.3,66.34,30700.0,39.5397,39.5516,39.5218,39.5456,30700.0
2007-04-18 13:30:00,66.33,66.55,66.33,66.53,75000.0,39.5397,39.6708,39.5397,39.6589,75000.0
2007-04-18 13:40:00,66.53,66.78,66.51,66.63,107300.0,39.6589,39.8079,39.647,39.7185,107300.0
2007-04-18 13:50:00,66.64,66.66,66.52,66.53,55100.0,39.7244,39.7364,39.6529,39.6589,55100.0
2007-04-18 14:00:00,66.52,66.63,66.36,66.5,104800.0,39.6529,39.7185,39.5575,39.641,104800.0
2007-04-18 14:10:00,66.5,66.53,66.34,66.37,61900.0,39.641,39.6589,39.5456,39.5635,61900.0
2007-04-18 14:20:00,66.39,66.43,66.3,66.3,58000.0,39.5754,39.5993,39.5218,39.5218,58000.0
2007-04-18 14:30:00,66.3,66.33,66.23,66.27,60400.0,39.5218,39.5397,39.48,39.5039,60400.0
2007-04-18 14:40:00,66.27,66.37,66.05,66.1,74100.0,39.5039,39.5635,39.3727,39.4025,74100.0
2007-04-18 14:50:00,66.11,66.34,66.1,66.31,52700.0,39.4085,39.5456,39.4025,39.5277,52700.0
2007-04-18 15:00:00,66.32,66.32,66.1,66.16,98800.0,39.5337,39.5337,39.4025,39.4383,98800.0
2007-04-18 15:10:00,66.16,66.22,66.1,66.19,69200.0,39.4383,39.4741,39.4025,39.4562,69200.0
2007-04-18 15:20:00,66.21,66.21,66.11,66.16,64000.0,39.4681,39.4681,39.4085,39.4383,64000.0
2007-04-18 15:30:00,66.16,66.24,66.06,66.11,107300.0,39.4383,39.486,39.3787,39.4085,107300.0
2007-04-18 15:40:00,66.09,66.1,65.84,65.89,162400.0,39.3966,39.4025,39.2476,39.2774,162400.0
2007-04-18 15:50:00,65.89,66.04,65.76,65.78,149100.0,39.2774,39.3668,39.1999,39.2118,149100.0
2007-04-19 09:30:00,65.39,65.39,64.13,64.73,252000.0,38.9793,38.9793,38.2282,38.5859,252000.0
2007-04-19 09:40:00,64.71,64.72,64.2,64.45,243600.0,38.574,38.5799,38.2699,38.419,243600.0
2007-04-19 09:50:00,64.41,65.18,64.38,64.79,235900.0,38.3951,38.8541,38.3772,38.6217,235900.0
2007-04-19 10:00:00,64.79,65.72,64.34,65.31,271700.0,38.6217,39.176,38.3534,38.9316,271700.0
2007-04-19 10:10:00,65.27,65.56,65.13,65.23,114200.0,38.9078,39.0807,38.8243,38.8839,114200.0
2007-04-19 10:20:00,65.24,65.8,65.11,65.4,187000.0,38.8899,39.2237,38.8124,38.9853,187000.0
2007-04-19 10:30:00,65.39,65.42,65.0,65.21,92700.0,38.9793,38.9972,38.7468,38.872,92700.0
2007-04-19 10:40:00,65.21,65.25,64.75,64.79,84600.0,38.872,38.8959,38.5978,38.6217,84600.0
2007-04-19 10:50:00,64.79,64.96,64.75,64.91,107000.0,38.6217,38.723,38.5978,38.6932,107000.0
2007-04-19 11:00:00,64.92,65.33,64.89,65.33,83600.0,38.6991,38.9435,38.6813,38.9435,83600.0
2007-04-19 11:10:00,65.3,65.45,65.2,65.25,110600.0,38.9257,39.0151,38.8661,38.8959,110600.0
2007-04-19 11:20:00,65.24,65.3,64.96,64.98,85100.0,38.8899,38.9257,38.723,38.7349,85100.0
2007-04-19 11:30:00,65.0,65.6,64.96,65.56,105900.0,38.7468,39.1045,38.723,39.0807,105900.0
2007-04-19 11:40:00,65.56,65.75,65.56,65.61,115100.0,39.0807,39.1939,39.0807,39.1105,115100.0
2007-04-19 11:50:00,65.64,66.0,65.53,65.64,122200.0,39.1283,39.3429,39.0628,39.1283,122200.0
2007-04-19 12:00:00,65.7,65.74,65.46,65.46,79000.0,39.1641,39.188,39.021,39.021,79000.0
2007-04-19 12:10:00,65.47,65.95,65.45,65.75,73800.0,39.027,39.3131,39.0151,39.1939,73800.0
2007-04-19 12:20:00,65.77,66.09,65.59,66.05,94300.0,39.2058,39.3966,39.0985,39.3727,94300.0
2007-04-19 12:30:00,66.07,66.07,65.85,66.05,48600.0,39.3847,39.3847,39.2535,39.3727,48600.0
2007-04-19 12:40:00,66.05,66.23,66.04,66.2,47300.0,39.3727,39.48,39.3668,39.4622,47300.0
2007-04-19 12:50:00,66.2,66.24,65.96,66.02,54100.0,39.4622,39.486,39.3191,39.3549,54100.0
2007-04-19 13:00:00,66.07,66.07,65.83,65.95,55600.0,39.3847,39.3847,39.2416,39.3131,55600.0
2007-04-19 13:10:00,65.97,66.29,65.95,66.29,79100.0,39.3251,39.5158,39.3131,39.5158,79100.0
2007-04-19 13:20:00,66.26,66.37,66.21,66.22,86700.0,39.4979,39.5635,39.4681,39.4741,86700.0
2007-04-19 13:30:00,66.22,66.34,66.2,66.34,66400.0,39.4741,39.5456,39.4622,39.5456,66400.0
2007-04-19 13:40:00,66.32,66.33,66.09,66.19,68100.0,39.5337,39.5397,39.3966,39.4562,68100.0
2007-04-19 13:50:00,66.22,66.33,66.17,66.18,68700.0,39.4741,39.5397,39.4443,39.4502,68700.0
2007-04-19 14:00:00,66.16,66.3,66.11,66.25,57600.0,39.4383,39.5218,39.4085,39.492,57600.0
2007-04-19 14:10:00,66.25,66.37,65.86,66.18,112800.0,39.492,39.5635,39.2595,39.4502,112800.0
2007-04-19 14:20:00,66.2,66.2,65.89,65.97,87900.0,39.4622,39.4622,39.2774,39.3251,87900.0
2007-04-19 14:30:00,65.99,66.18,65.85,66.05,85900.0,39.337,39.4502,39.2535,39.3727,85900.0
2007-04-19 14:40:00,66.05,66.39,66.0,66.32,100600.0,39.3727,39.5754,39.3429,39.5337,100600.0
2007-04-19 14:50:00,66.32,66.37,66.25,66.26,48900.0,39.5337,39.5635,39.492,39.4979,48900.0
2007-04-19 15:00:00,66.26,66.3,66.12,66.21,79700.0,39.4979,39.5218,39.4145,39.4681,79700.0
2007-04-19 15:10:00,66.2,66.22,66.06,66.17,82200.0,39.4622,39.4741,39.3787,39.4443,82200.0
2007-04-19 15:20:00,66.16,66.83,66.15,66.79,146100.0,39.4383,39.8377,39.4324,39.8139,146100.0
2007-04-19 15:30:00,66.73,67.13,66.44,66.6,339600.0,39.7781,40.0165,39.6052,39.7006,339600.0
2007-04-19 15:40:00,66.6,66.82,66.53,66.61,138700.0,39.7006,39.8317,39.6589,39.7066,138700.0
2007-04-19 15:50:00,66.61,66.78,66.46,66.61,174900.0,39.7066,39.8079,39.6171,39.7066,174900.0
2007-04-20 09:30:00,67.52,67.52,66.81,66.97,529900.0,40.249,40.249,39.8258,39.9212,529900.0
2007-04-20 09:40:00,66.97,67.02,66.64,66.98,173900.0,39.9212,39.951,39.7244,39.9271,173900.0
2007-04-20 09:50:00,66.99,67.01,66.68,66.82,134000.0,39.9331,39.945,39.7483,39.8317,134000.0
2007-04-20 10:00:00,66.81,66.9,66.69,66.86,125100.0,39.8258,39.8794,39.7543,39.8556,125100.0
2007-04-20 10:10:00,66.84,66.85,66.66,66.71,112300.0,39.8437,39.8496,39.7364,39.7662,112300.0
2007-04-20 10:20:00,66.69,67.2,66.63,67.05,190400.0,39.7543,40.0583,39.7185,39.9688,190400.0
2007-04-20 10:30:00,67.04,67.4,67.04,67.22,155000.0,39.9629,40.1775,39.9629,40.0702,155000.0
2007-04-20 10:40:00,67.21,67.49,67.2,67.48,156900.0,40.0642,40.2311,40.0583,40.2252,156900.0
2007-04-20 10:50:00,67.48,68.15,67.45,67.92,429900.0,40.2252,40.6246,40.2073,40.4875,429900.0
2007-04-20 11:00:00,67.92,67.98,67.79,67.85,96500.0,40.4875,40.5232,40.41,40.4457,96500.0
2007-04-20 11:10:00,67.86,67.89,67.77,67.77,99800.0,40.4517,40.4696,40.398,40.398,99800.0
2007-04-20 11:20:00,67.75,67.78,67.55,67.72,82900.0,40.3861,40.404,40.2669,40.3682,82900.0
2007-04-20 11:30:00,67.7,67.7,67.53,67.54,43300.0,40.3563,40.3563,40.255,40.2609,43300.0
2007-04-20 11:40:00,67.53,67.72,67.53,67.65,54000.0,40.255,40.3682,40.255,40.3265,54000.0
2007-04-20 11:50:00,67.64,67.7,67.59,67.65,49000.0,40.3206,40.3563,40.2907,40.3265,49000.0
2007-04-20 12:00:00,67.64,67.64,67.42,67.5,108800.0,40.3206,40.3206,40.1894,40.2371,108800.0
2007-04-20 12:10:00,67.53,67.82,67.5,67.74,87400.0,40.255,40.4278,40.2371,40.3802,87400.0
2007-04-20 12:20:00,67.75,67.78,67.61,67.68,94200.0,40.3861,40.404,40.3027,40.3444,94200.0
2007-04-20 12:30:00,67.69,67.8,67.5,67.51,61400.0,40.3504,40.4159,40.2371,40.2431,61400.0
2007-04-20 12:40:00,67.53,67.83,67.53,67.71,73600.0,40.255,40.4338,40.255,40.3623,73600.0
2007-04-20 12:50:00,67.71,67.86,67.7,67.78,69200.0,40.3623,40.4517,40.3563,40.404,69200.0
2007-04-20 13:00:00,67.78,67.82,67.6,67.6,94100.0,40.404,40.4278,40.2967,40.2967,94100.0
2007-04-20 13:10:00,67.6,67.71,67.55,67.65,72900.0,40.2967,40.3623,40.2669,40.3265,72900.0
2007-04-20 13:20:00,67.64,67.76,67.58,67.65,42900.0,40.3206,40.3921,40.2848,40.3265,42900.0
2007-04-20 13:30:00,67.65,67.7,67.4,67.5,45500.0,40.3265,40.3563,40.1775,40.2371,45500.0
2007-04-20 13:40:00,67.48,67.64,67.48,67.56,43400.0,40.2252,40.3206,40.2252,40.2729,43400.0
2007-04-20 13:50:00,67.57,67.61,67.32,67.32,44500.0,40.2788,40.3027,40.1298,40.1298,44500.0
2007-04-20 14:00:00,67.33,67.58,67.32,67.51,61900.0,40.1358,40.2848,40.1298,40.2431,61900.0
2007-04-20 14:10:00,67.52,67.81,67.51,67.77,99000.0,40.249,40.4219,40.2431,40.398,99000.0
2007-04-20 14:20:00,67.78,67.9,67.75,67.81,57800.0,40.404,40.4755,40.3861,40.4219,57800.0
2007-04-20 14:30:00,67.82,67.84,67.68,67.69,94900.0,40.4278,40.4398,40.3444,40.3504,94900.0
2007-04-20 14:40:00,67.69,67.74,67.5,67.63,66400.0,40.3504,40.3802,40.2371,40.3146,66400.0
2007-04-20 14:50:00,67.63,67.63,67.39,67.47,79000.0,40.3146,40.3146,40.1715,40.2192,79000.0
2007-04-20 15:00:00,67.47,67.47,67.34,67.4,62800.0,40.2192,40.2192,40.1417,40.1775,62800.0
2007-04-20 15:10:00,67.41,67.45,67.32,67.38,58900.0,40.1834,40.2073,40.1298,40.1656,58900.0
2007-04-20 15:20:00,67.37,67.45,67.3,67.41,70700.0,40.1596,40.2073,40.1179,40.1834,70700.0
2007-04-20 15:30:00,67.4,67.45,67.28,67.32,124400.0,40.1775,40.2073,40.106,40.1298,124400.0
2007-04-20 15:40:00,67.32,67.49,67.3,67.43,105300.0,40.1298,40.2311,40.1179,40.1954,105300.0
2007-04-20 15:50:00,67.44,67.75,67.36,67.64,136700.0,40.2013,40.3861,40.1536,40.3206,136700.0
2007-04-23 09:30:00,68.0,68.0,67.55,67.94,106400.0,40.5351,40.5351,40.2669,40.4994,106400.0
2007-04-23 09:40:00,67.95,68.25,67.84,68.14,131200.0,40.5053,40.6842,40.4398,40.6186,131200.0
2007-04-23 09:50:00,68.14,68.82,68.14,68.65,132100.0,40.6186,41.024,40.6186,40.9226,132100.0
2007-04-23 10:00:00,68.7,68.89,68.5,68.88,106500.0,40.9524,41.0657,40.8332,41.0597,106500.0
2007-04-23 10:10:00,68.88,68.89,68.61,68.77,106200.0,41.0597,41.0657,40.8988,40.9941,106200.0
2007-04-23 10:20:00,68.76,68.86,68.61,68.64,87800.0,40.9882,41.0478,40.8988,40.9167,87800.0
2007-04-23 10:30:00,68.62,68.74,68.61,68.71,78700.0,40.9047,40.9763,40.8988,40.9584,78700.0
2007-04-23 10:40:00,68.72,68.9,68.7,68.85,115000.0,40.9643,41.0716,40.9524,41.0418,115000.0
2007-04-23 10:50:00,68.84,68.88,68.78,68.82,82700.0,41.0359,41.0597,41.0001,41.024,82700.0
2007-04-23 11:00:00,68.82,69.1,68.81,69.0,123100.0,41.024,41.1909,41.018,41.1313,123100.0
2007-04-23 11:10:00,68.99,69.06,68.83,68.97,89600.0,41.1253,41.167,41.0299,41.1134,89600.0
2007-04-23 11:20:00,68.99,69.15,68.94,69.02,73400.0,41.1253,41.2207,41.0955,41.1432,73400.0
2007-04-23 11:30:00,69.04,69.04,68.73,68.77,54500.0,41.1551,41.1551,40.9703,40.9941,54500.0
2007-04-23 11:40:00,68.76,68.77,68.6,68.67,63300.0,40.9882,40.9941,40.8928,40.9345,63300.0
2007-04-23 11:50:00,68.68,68.8,68.67,68.77,42100.0,40.9405,41.012,40.9345,40.9941,42100.0
2007-04-23 12:00:00,68.8,68.89,68.76,68.78,43300.0,41.012,41.0657,40.9882,41.0001,43300.0
2007-04-23 12:10:00,68.78,68.88,68.72,68.85,64800.0,41.0001,41.0597,40.9643,41.0418,64800.0
2007-04-23 12:20:00,68.85,69.03,68.85,68.95,75700.0,41.0418,41.1491,41.0418,41.1014,75700.0
2007-04-23 12:30:00,68.94,69.04,68.92,68.94,42700.0,41.0955,41.1551,41.0836,41.0955,42700.0
2007-04-23 12:40:00,68.95,68.97,68.81,68.82,37100.0,41.1014,41.1134,41.018,41.024,37100.0
2007-04-23 12:50:00,68.81,68.91,68.72,68.77,34300.0,41.018,41.0776,40.9643,40.9941,34300.0
2007-04-23 13:00:00,68.77,68.89,68.75,68.86,37400.0,40.9941,41.0657,40.9822,41.0478,37400.0
2007-04-23 13:10:00,68.87,69.03,68.86,69.01,44600.0,41.0538,41.1491,41.0478,41.1372,44600.0
2007-04-23 13:20:00,69.0,69.02,68.85,68.92,31800.0,41.1313,41.1432,41.0418,41.0836,31800.0
2007-04-23 13:30:00,68.9,68.97,68.85,68.87,23400.0,41.0716,41.1134,41.0418,41.0538,23400.0
2007-04-23 13:40:00,68.87,68.88,68.68,68.86,43700.0,41.0538,41.0597,40.9405,41.0478,43700.0
2007-04-23 13:50:00,68.87,68.87,68.48,68.54,51300.0,41.0538,41.0538,40.8213,40.857,51300.0
2007-04-23 14:00:00,68.52,68.52,68.4,68.45,58300.0,40.8451,40.8451,40.7736,40.8034,58300.0
2007-04-23 14:10:00,68.45,68.47,68.37,68.46,49600.0,40.8034,40.8153,40.7557,40.8094,49600.0
2007-04-23 14:20:00,68.46,68.5,68.38,68.46,32500.0,40.8094,40.8332,40.7617,40.8094,32500.0
2007-04-23 14:30:00,68.44,68.58,68.43,68.49,44500.0,40.7974,40.8809,40.7915,40.8272,44500.0
2007-04-23 14:40:00,68.49,68.66,68.46,68.65,59500.0,40.8272,40.9286,40.8094,40.9226,59500.0
2007-04-23 14:50:00,68.66,68.75,68.62,68.62,42400.0,40.9286,40.9822,40.9047,40.9047,42400.0
2007-04-23 15:00:00,68.62,68.68,68.48,68.65,57600.0,40.9047,40.9405,40.8213,40.9226,57600.0
2007-04-23 15:10:00,68.64,68.65,68.49,68.5,55900.0,40.9167,40.9226,40.8272,40.8332,55900.0
2007-04-23 15:20:00,68.5,68.67,68.47,68.66,63000.0,40.8332,40.9345,40.8153,40.9286,63000.0
2007-04-23 15:30:00,68.65,68.68,68.61,68.66,60700.0,40.9226,40.9405,40.8988,40.9286,60700.0
2007-04-23 15:40:00,68.68,68.68,68.54,68.6,59300.0,40.9405,40.9405,40.857,40.8928,59300.0
2007-04-23 15:50:00,68.59,68.66,68.54,68.58,89800.0,40.8869,40.9286,40.857,40.8809,89800.0
2007-04-24 09:30:00,67.5,67.98,67.25,67.57,234500.0,40.2371,40.5232,40.0881,40.2788,234500.0
2007-04-24 09:40:00,67.51,67.51,66.93,67.05,312400.0,40.2431,40.2431,39.8973,39.9688,312400.0
2007-04-24 09:50:00,67.04,67.14,66.76,66.93,267100.0,39.9629,40.0225,39.796,39.8973,267100.0
2007-04-24 10:00:00,66.93,67.01,66.5,66.54,226900.0,39.8973,39.945,39.641,39.6648,226900.0
2007-04-24 10:10:00,66.51,66.68,66.36,66.53,202200.0,39.647,39.7483,39.5575,39.6589,202200.0
2007-04-24 10:20:00,66.51,66.58,66.35,66.5,252200.0,39.647,39.6887,39.5516,39.641,252200.0
2007-04-24 10:30:00,66.49,66.55,66.2,66.44,181700.0,39.635,39.6708,39.4622,39.6052,181700.0
2007-04-24 10:40:00,66.42,66.68,66.33,66.52,112000.0,39.5933,39.7483,39.5397,39.6529,112000.0
2007-04-24 10:50:00,66.51,66.72,66.3,66.3,100800.0,39.647,39.7721,39.5218,39.5218,100800.0
2007-04-24 11:00:00,66.34,66.74,66.31,66.61,83300.0,39.5456,39.7841,39.5277,39.7066,83300.0
2007-04-24 11:10:00,66.61,66.84,66.58,66.69,80700.0,39.7066,39.8437,39.6887,39.7543,80700.0
2007-04-24 11:20:00,66.7,66.86,66.67,66.86,42600.0,39.7602,39.8556,39.7423,39.8556,42600.0
2007-04-24 11:30:00,66.86,66.95,66.81,66.85,120000.0,39.8556,39.9092,39.8258,39.8496,120000.0
2007-04-24 11:40:00,66.84,66.92,66.76,66.79,77000.0,39.8437,39.8914,39.796,39.8139,77000.0
2007-04-24 11:50:00,66.8,66.91,66.76,66.83,55400.0,39.8198,39.8854,39.796,39.8377,55400.0
2007-04-24 12:00:00,66.82,67.08,66.76,67.03,62000.0,39.8317,39.9867,39.796,39.9569,62000.0
2007-04-24 12:10:00,67.05,67.1,66.89,66.96,52900.0,39.9688,39.9987,39.8735,39.9152,52900.0
2007-04-24 12:20:00,66.92,67.08,66.82,66.85,64000.0,39.8914,39.9867,39.8317,39.8496,64000.0
2007-04-24 12:30:00,66.84,66.97,66.75,66.89,40500.0,39.8437,39.9212,39.79,39.8735,40500.0
2007-04-24 12:40:00,66.89,66.9,66.66,66.75,71500.0,39.8735,39.8794,39.7364,39.79,71500.0
2007-04-24 12:50:00,66.76,66.8,66.69,66.8,41300.0,39.796,39.8198,39.7543,39.8198,41300.0
2007-04-24 13:00:00,66.8,66.83,66.6,66.78,84700.0,39.8198,39.8377,39.7006,39.8079,84700.0
2007-04-24 13:10:00,66.8,66.83,66.67,66.75,66100.0,39.8198,39.8377,39.7423,39.79,66100.0
2007-04-24 13:20:00,66.77,66.87,66.66,66.85,25700.0,39.8019,39.8615,39.7364,39.8496,25700.0
2007-04-24 13:30:00,66.85,66.96,66.79,66.83,40000.0,39.8496,39.9152,39.8139,39.8377,40000.0
2007-04-24 13:40:00,66.81,66.86,66.71,66.76,59500.0,39.8258,39.8556,39.7662,39.796,59500.0
2007-04-24 13:50:00,66.75,66.9,66.75,66.88,36000.0,39.79,39.8794,39.79,39.8675,36000.0
2007-04-24 14:00:00,66.9,66.9,66.75,66.89,57400.0,39.8794,39.8794,39.79,39.8735,57400.0
2007-04-24 14:10:00,66.89,67.23,66.89,67.13,98200.0,39.8735,40.0761,39.8735,40.0165,98200.0
2007-04-24 14:20:00,67.14,67.2,67.01,67.03,47700.0,40.0225,40.0583,39.945,39.9569,47700.0
2007-04-24 14:30:00,67.03,67.05,66.87,66.87,23800.0,39.9569,39.9688,39.8615,39.8615,23800.0
2007-04-24 14:40:00,66.88,66.89,66.68,66.73,53600.0,39.8675,39.8735,39.7483,39.7781,53600.0
2007-04-24 14:50:00,66.72,66.83,66.7,66.8,43700.0,39.7721,39.8377,39.7602,39.8198,43700.0
2007-04-24 15:00:00,66.8,66.84,66.73,66.78,40300.0,39.8198,39.8437,39.7781,39.8079,40300.0
2007-04-24 15:10:00,66.78,66.81,66.62,66.67,66100.0,39.8079,39.8258,39.7125,39.7423,66100.0
2007-04-24 15:20:00,66.68,66.72,66.58,66.63,67400.0,39.7483,39.7721,39.6887,39.7185,67400.0
2007-04-24 15:30:00,66.63,66.86,66.61,66.78,118500.0,39.7185,39.8556,39.7066,39.8079,118500.0
2007-04-24 15:40:00,66.79,66.85,66.73,66.74,101100.0,39.8139,39.8496,39.7781,39.7841,101100.0
2007-04-24 15:50:00,66.74,66.8,66.63,66.75,125200.0,39.7841,39.8198,39.7185,39.79,125200.0
2007-04-25 09:30:00,67.48,68.0,67.21,67.28,215100.0,40.2252,40.5351,40.0642,40.106,215100.0
2007-04-25 09:40:00,67.26,67.52,67.22,67.32,138900.0,40.094,40.249,40.0702,40.1298,138900.0
2007-04-25 09:50:00,67.32,67.72,67.29,67.51,102900.0,40.1298,40.3682,40.1119,40.2431,102900.0
2007-04-25 10:00:00,67.5,67.5,67.28,67.45,159400.0,40.2371,40.2371,40.106,40.2073,159400.0
2007-04-25 10:10:00,67.46,67.5,66.84,66.91,246400.0,40.2133,40.2371,39.8437,39.8854,246400.0
2007-04-25 10:20:00,66.9,66.95,66.82,66.91,84900.0,39.8794,39.9092,39.8317,39.8854,84900.0
2007-04-25 10:30:00,66.89,67.12,66.83,66.87,89500.0,39.8735,40.0106,39.8377,39.8615,89500.0
2007-04-25 10:40:00,66.87,66.96,66.75,66.96,84600.0,39.8615,39.9152,39.79,39.9152,84600.0
2007-04-25 10:50:00,66.95,67.02,66.86,67.01,49500.0,39.9092,39.951,39.8556,39.945,49500.0
2007-04-25 11:00:00,67.02,67.37,67.0,67.32,85100.0,39.951,40.1596,39.939,40.1298,85100.0
2007-04-25 11:10:00,67.32,67.37,67.2,67.28,60700.0,40.1298,40.1596,40.0583,40.106,60700.0
2007-04-25 11:20:00,67.28,67.39,67.2,67.39,90500.0,40.106,40.1715,40.0583,40.1715,90500.0
2007-04-25 11:30:00,67.38,67.39,67.0,67.0,79300.0,40.1656,40.1715,39.939,39.939,79300.0
2007-04-25 11:40:00,67.0,67.23,67.0,67.17,62500.0,39.939,40.0761,39.939,40.0404,62500.0
2007-04-25 11:50:00,67.18,67.3,67.15,67.2,458500.0,40.0463,40.1179,40.0285,40.0583,458500.0
2007-04-25 12:00:00,67.21,67.25,67.1,67.18,47600.0,40.0642,40.0881,39.9987,40.0463,47600.0
2007-04-25 12:10:00,67.18,67.18,67.03,67.14,35200.0,40.0463,40.0463,39.9569,40.0225,35200.0
2007-04-25 12:20:00,67.14,67.2,67.07,67.18,33000.0,40.0225,40.0583,39.9808,40.0463,33000.0
2007-04-25 12:30:00,67.18,67.18,67.07,67.07,16400.0,40.0463,40.0463,39.9808,39.9808,16400.0
2007-04-25 12:40:00,67.08,67.08,66.96,67.02,36500.0,39.9867,39.9867,39.9152,39.951,36500.0
2007-04-25 12:50:00,67.05,67.05,66.89,66.94,77000.0,39.9688,39.9688,39.8735,39.9033,77000.0
2007-04-25 13:00:00,66.94,66.97,66.89,66.9,29900.0,39.9033,39.9212,39.8735,39.8794,29900.0
2007-04-25 13:10:00,66.9,67.19,66.9,67.16,82900.0,39.8794,40.0523,39.8794,40.0344,82900.0
2007-04-25 13:20:00,67.16,67.16,66.92,66.92,88600.0,40.0344,40.0344,39.8914,39.8914,88600.0
2007-04-25 13:30:00,66.94,67.15,66.92,67.03,53500.0,39.9033,40.0285,39.8914,39.9569,53500.0
2007-04-25 13:40:00,67.03,67.07,67.0,67.07,38300.0,39.9569,39.9808,39.939,39.9808,38300.0
2007-04-25 13:50:00,67.06,67.11,66.86,67.05,150800.0,39.9748,40.0046,39.8556,39.9688,150800.0
2007-04-25 14:00:00,67.03,67.32,66.93,67.28,94400.0,39.9569,40.1298,39.8973,40.106,94400.0
2007-04-25 14:10:00,67.26,67.29,67.12,67.17,38200.0,40.094,40.1119,40.0106,40.0404,38200.0
2007-04-25 14:20:00,67.16,67.31,67.16,67.3,87000.0,40.0344,40.1238,40.0344,40.1179,87000.0
2007-04-25 14:30:00,67.28,67.42,67.28,67.3,62400.0,40.106,40.1894,40.106,40.1179,62400.0
2007-04-25 14:40:00,67.3,67.34,67.11,67.14,102400.0,40.1179,40.1417,40.0046,40.0225,102400.0
2007-04-25 14:50:00,67.14,67.22,67.07,67.15,40900.0,40.0225,40.0702,39.9808,40.0285,40900.0
2007-04-25 15:00:00,67.15,67.23,67.13,67.18,72000.0,40.0285,40.0761,40.0165,40.0463,72000.0
2007-04-25 15:10:00,67.19,67.22,66.99,67.04,70200.0,40.0523,40.0702,39.9331,39.9629,70200.0
2007-04-25 15:20:00,67.05,67.21,67.03,67.2,80900.0,39.9688,40.0642,39.9569,40.0583,80900.0
2007-04-25 15:30:00,67.19,67.21,67.1,67.2,66500.0,40.0523,40.0642,39.9987,40.0583,66500.0
2007-04-25 15:40:00,67.2,67.21,66.94,66.96,108300.0,40.0583,40.0642,39.9033,39.9152,108300.0
2007-04-25 15:50:00,66.96,66.99,66.8,66.89,241600.0,39.9152,39.9331,39.8198,39.8735,241600.0
2007-04-26 09:30:00,66.7,66.86,66.35,66.44,131500.0,39.7602,39.8556,39.5516,39.6052,131500.0
2007-04-26 09:40:00,66.44,66.59,66.3,66.37,82100.0,39.6052,39.6946,39.5218,39.5635,82100.0
2007-04-26 09:50:00,66.37,66.37,66.24,66.28,88200.0,39.5635,39.5635,39.486,39.5098,88200.0
2007-04-26 10:00:00,66.27,66.31,66.12,66.18,115700.0,39.5039,39.5277,39.4145,39.4502,115700.0
2007-04-26 10:10:00,66.18,66.19,65.82,65.85,152200.0,39.4502,39.4562,39.2356,39.2535,152200.0
2007-04-26 10:20:00,65.89,66.05,65.83,65.97,161900.0,39.2774,39.3727,39.2416,39.3251,161900.0
2007-04-26 10:30:00,65.97,66.1,65.95,65.96,203100.0,39.3251,39.4025,39.3131,39.3191,203100.0
2007-04-26 10:40:00,65.96,66.0,65.8,65.94,65500.0,39.3191,39.3429,39.2237,39.3072,65500.0
2007-04-26 10:50:00,65.93,66.02,65.88,65.97,74700.0,39.3012,39.3549,39.2714,39.3251,74700.0
2007-04-26 11:00:00,65.94,66.05,65.92,65.93,52400.0,39.3072,39.3727,39.2952,39.3012,52400.0
2007-04-26 11:10:00,65.93,66.19,65.9,65.9,58600.0,39.3012,39.4562,39.2833,39.2833,58600.0
2007-04-26 11:20:00,65.91,66.21,65.83,66.14,181600.0,39.2893,39.4681,39.2416,39.4264,181600.0
2007-04-26 11:30:00,66.13,66.14,65.94,66.14,31200.0,39.4204,39.4264,39.3072,39.4264,31200.0
2007-04-26 11:40:00,66.14,66.38,66.12,66.3,36600.0,39.4264,39.5695,39.4145,39.5218,36600.0
2007-04-26 11:50:00,66.31,66.39,65.98,66.07,54500.0,39.5277,39.5754,39.331,39.3847,54500.0
2007-04-26 12:00:00,66.08,66.3,66.08,66.3,26400.0,39.3906,39.5218,39.3906,39.5218,26400.0
2007-04-26 12:10:00,66.3,66.34,66.11,66.31,19300.0,39.5218,39.5456,39.4085,39.5277,19300.0
2007-04-26 12:20:00,66.29,66.42,66.27,66.4,28700.0,39.5158,39.5933,39.5039,39.5814,28700.0
2007-04-26 12:30:00,66.4,66.48,66.4,66.48,27400.0,39.5814,39.6291,39.5814,39.6291,27400.0
2007-04-26 12:40:00,66.46,66.47,66.24,66.28,28500.0,39.6171,39.6231,39.486,39.5098,28500.0
2007-04-26 12:50:00,66.28,66.4,66.25,66.31,17700.0,39.5098,39.5814,39.492,39.5277,17700.0
2007-04-26 13:00:00,66.28,66.33,66.26,66.31,14600.0,39.5098,39.5397,39.4979,39.5277,14600.0
2007-04-26 13:10:00,66.31,66.32,66.25,66.25,20900.0,39.5277,39.5337,39.492,39.492,20900.0
2007-04-26 13:20:00,66.26,66.26,66.16,66.16,64000.0,39.4979,39.4979,39.4383,39.4383,64000.0
2007-04-26 13:30:00,66.15,66.21,66.12,66.12,34700.0,39.4324,39.4681,39.4145,39.4145,34700.0
2007-04-26 13:40:00,66.12,66.12,65.96,66.0,37700.0,39.4145,39.4145,39.3191,39.3429,37700.0
2007-04-26 13:50:00,66.02,66.18,66.02,66.06,17500.0,39.3549,39.4502,39.3549,39.3787,17500.0
2007-04-26 14:00:00,66.06,66.07,65.99,66.04,40300.0,39.3787,39.3847,39.337,39.3668,40300.0
2007-04-26 14:10:00,66.06,66.13,66.03,66.07,18600.0,39.3787,39.4204,39.3608,39.3847,18600.0
2007-04-26 14:20:00,66.08,66.2,66.08,66.15,27100.0,39.3906,39.4622,39.3906,39.4324,27100.0
2007-04-26 14:30:00,66.16,66.24,66.08,66.24,39500.0,39.4383,39.486,39.3906,39.486,39500.0
2007-04-26 14:40:00,66.22,66.35,66.19,66.35,37800.0,39.4741,39.5516,39.4562,39.5516,37800.0
2007-04-26 14:50:00,66.36,66.37,66.28,66.32,47100.0,39.5575,39.5635,39.5098,39.5337,47100.0
2007-04-26 15:00:00,66.32,66.32,66.18,66.29,29300.0,39.5337,39.5337,39.4502,39.5158,29300.0
2007-04-26 15:10:00,66.29,66.37,66.27,66.3,48900.0,39.5158,39.5635,39.5039,39.5218,48900.0
2007-04-26 15:20:00,66.3,66.41,66.3,66.41,43400.0,39.5218,39.5873,39.5218,39.5873,43400.0
2007-04-26 15:30:00,66.41,66.43,66.2,66.21,53400.0,39.5873,39.5993,39.4622,39.4681,53400.0
2007-04-26 15:40:00,66.21,66.23,66.11,66.14,65300.0,39.4681,39.48,39.4085,39.4264,65300.0
2007-04-26 15:50:00,66.14,66.22,66.05,66.11,77600.0,39.4264,39.4741,39.3727,39.4085,77600.0
2007-04-27 09:30:00,65.95,65.95,65.29,65.31,127400.0,39.3131,39.3131,38.9197,38.9316,127400.0
2007-04-27 09:40:00,65.31,65.5,65.2,65.22,141700.0,38.9316,39.0449,38.8661,38.878,141700.0
2007-04-27 09:50:00,65.22,65.45,65.13,65.22,71500.0,38.878,39.0151,38.8243,38.878,71500.0
2007-04-27 10:00:00,65.26,65.57,65.26,65.35,83400.0,38.9018,39.0866,38.9018,38.9555,83400.0
2007-04-27 10:10:00,65.31,65.49,65.23,65.44,81500.0,38.9316,39.0389,38.8839,39.0091,81500.0
2007-04-27 10:20:00,65.44,65.63,65.21,65.36,88700.0,39.0091,39.1224,38.872,38.9614,88700.0
2007-04-27 10:30:00,65.38,65.44,65.2,65.24,80200.0,38.9734,39.0091,38.8661,38.8899,80200.0
2007-04-27 10:40:00,65.24,65.32,65.09,65.29,97400.0,38.8899,38.9376,38.8005,38.9197,97400.0
2007-04-27 10:50:00,65.29,65.3,65.12,65.12,51000.0,38.9197,38.9257,38.8184,38.8184,51000.0
2007-04-27 11:00:00,65.14,65.27,65.0,65.24,68100.0,38.8303,38.9078,38.7468,38.8899,68100.0
2007-04-27 11:10:00,65.23,65.32,65.1,65.3,44800.0,38.8839,38.9376,38.8064,38.9257,44800.0
2007-04-27 11:20:00,65.3,65.33,65.06,65.06,59600.0,38.9257,38.9435,38.7826,38.7826,59600.0
2007-04-27 11:30:00,65.05,65.08,65.0,65.0,116600.0,38.7766,38.7945,38.7468,38.7468,116600.0
2007-04-27 11:40:00,65.0,65.18,64.98,65.11,31900.0,38.7468,38.8541,38.7349,38.8124,31900.0
2007-04-27 11:50:00,65.11,65.38,65.08,65.3,45100.0,38.8124,38.9734,38.7945,38.9257,45100.0
2007-04-27 12:00:00,65.34,65.34,65.05,65.19,44900.0,38.9495,38.9495,38.7766,38.8601,44900.0
2007-04-27 12:10:00,65.2,65.2,65.1,65.12,22200.0,38.8661,38.8661,38.8064,38.8184,22200.0
2007-04-27 12:20:00,65.12,65.19,65.1,65.14,17800.0,38.8184,38.8601,38.8064,38.8303,17800.0
2007-04-27 12:30:00,65.16,65.17,65.02,65.02,55400.0,38.8422,38.8482,38.7588,38.7588,55400.0
2007-04-27 12:40:00,65.02,65.15,65.0,65.01,70100.0,38.7588,38.8362,38.7468,38.7528,70100.0
2007-04-27 12:50:00,65.0,65.11,65.0,65.01,54800.0,38.7468,38.8124,38.7468,38.7528,54800.0
2007-04-27 13:00:00,65.01,65.03,64.92,64.96,80200.0,38.7528,38.7647,38.6991,38.723,80200.0
2007-04-27 13:10:00,64.96,64.99,64.91,64.96,31600.0,38.723,38.7409,38.6932,38.723,31600.0
2007-04-27 13:20:00,64.94,65.08,64.92,65.05,34400.0,38.7111,38.7945,38.6991,38.7766,34400.0
2007-04-27 13:30:00,65.05,65.31,65.05,65.15,52300.0,38.7766,38.9316,38.7766,38.8362,52300.0
2007-04-27 13:40:00,65.17,65.36,65.04,65.11,59700.0,38.8482,38.9614,38.7707,38.8124,59700.0
2007-04-27 13:50:00,65.1,65.24,65.05,65.18,42700.0,38.8064,38.8899,38.7766,38.8541,42700.0
2007-04-27 14:00:00,65.2,65.21,65.09,65.16,27200.0,38.8661,38.872,38.8005,38.8422,27200.0
2007-04-27 14:10:00,65.16,65.2,65.0,65.1,77400.0,38.8422,38.8661,38.7468,38.8064,77400.0
2007-04-27 14:20:00,65.1,65.22,65.09,65.19,74100.0,38.8064,38.878,38.8005,38.8601,74100.0
2007-04-27 14:30:00,65.18,65.24,65.08,65.14,44100.0,38.8541,38.8899,38.7945,38.8303,44100.0
2007-04-27 14:40:00,65.13,65.33,65.13,65.31,118500.0,38.8243,38.9435,38.8243,38.9316,118500.0
2007-04-27 14:50:00,65.33,65.35,65.27,65.33,57500.0,38.9435,38.9555,38.9078,38.9435,57500.0
2007-04-27 15:00:00,65.34,65.38,65.2,65.23,91000.0,38.9495,38.9734,38.8661,38.8839,91000.0
2007-04-27 15:10:00,65.21,65.3,65.17,65.19,63800.0,38.872,38.9257,38.8482,38.8601,63800.0
2007-04-27 15:20:00,65.19,65.21,65.07,65.14,47100.0,38.8601,38.872,38.7886,38.8303,47100.0
2007-04-27 15:30:00,65.16,65.2,65.06,65.07,68000.0,38.8422,38.8661,38.7826,38.7886,68000.0
2007-04-27 15:40:00,65.06,65.09,64.92,64.99,105900.0,38.7826,38.8005,38.6991,38.7409,105900.0
2007-04-27 15:50:00,64.97,65.01,64.8,64.99,193500.0,38.729,38.7528,38.6276,38.7409,193500.0
2007-04-30 09:30:00,65.18,65.58,65.13,65.13,98900.0,38.8541,39.0926,38.8243,38.8243,98900.0
2007-04-30 09:40:00,65.13,65.27,64.98,65.13,86900.0,38.8243,38.9078,38.7349,38.8243,86900.0
2007-04-30 09:50:00,65.15,65.21,64.88,65.0,116700.0,38.8362,38.872,38.6753,38.7468,116700.0
2007-04-30 10:00:00,64.99,65.25,64.9,64.94,59700.0,38.7409,38.8959,38.6872,38.7111,59700.0
2007-04-30 10:10:00,64.99,65.28,64.92,65.24,46700.0,38.7409,38.9137,38.6991,38.8899,46700.0
2007-04-30 10:20:00,65.25,65.26,65.02,65.04,55100.0,38.8959,38.9018,38.7588,38.7707,55100.0
2007-04-30 10:30:00,65.04,65.14,64.88,64.9,67300.0,38.7707,38.8303,38.6753,38.6872,67300.0
2007-04-30 10:40:00,64.9,64.93,64.73,64.9,87500.0,38.6872,38.7051,38.5859,38.6872,87500.0
2007-04-30 10:50:00,64.91,65.22,64.79,65.2,70600.0,38.6932,38.878,38.6217,38.8661,70600.0
2007-04-30 11:00:00,65.16,65.36,65.11,65.31,70500.0,38.8422,38.9614,38.8124,38.9316,70500.0
2007-04-30 11:10:00,65.3,65.51,65.28,65.42,72400.0,38.9257,39.0508,38.9137,38.9972,72400.0
2007-04-30 11:20:00,65.42,65.5,65.41,65.45,35100.0,38.9972,39.0449,38.9912,39.0151,35100.0
2007-04-30 11:30:00,65.47,65.48,65.35,65.36,41200.0,39.027,39.033,38.9555,38.9614,41200.0
2007-04-30 11:40:00,65.35,65.35,65.24,65.3,43700.0,38.9555,38.9555,38.8899,38.9257,43700.0
2007-04-30 11:50:00,65.27,65.27,65.17,65.25,19600.0,38.9078,38.9078,38.8482,38.8959,19600.0
2007-04-30 12:00:00,65.25,65.31,65.15,65.28,20000.0,38.8959,38.9316,38.8362,38.9137,20000.0
2007-04-30 12:10:00,65.28,65.45,65.26,65.4,26000.0,38.9137,39.0151,38.9018,38.9853,26000.0
2007-04-30 12:20:00,65.42,65.44,65.27,65.36,30400.0,38.9972,39.0091,38.9078,38.9614,30400.0
2007-04-30 12:30:00,65.36,65.43,65.31,65.35,19600.0,38.9614,39.0032,38.9316,38.9555,19600.0
2007-04-30 12:40:00,65.36,65.43,65.28,65.32,20300.0,38.9614,39.0032,38.9137,38.9376,20300.0
2007-04-30 12:50:00,65.32,65.38,65.21,65.26,19300.0,38.9376,38.9734,38.872,38.9018,19300.0
2007-04-30 13:00:00,65.25,65.36,65.22,65.35,38700.0,38.8959,38.9614,38.878,38.9555,38700.0
2007-04-30 13:10:00,65.35,65.35,65.25,65.28,15500.0,38.9555,38.9555,38.8959,38.9137,15500.0
2007-04-30 13:20:00,65.29,65.39,65.2,65.24,24100.0,38.9197,38.9793,38.8661,38.8899,24100.0
2007-04-30 13:30:00,65.24,65.4,65.23,65.35,28200.0,38.8899,38.9853,38.8839,38.9555,28200.0
2007-04-30 13:40:00,65.36,65.43,65.33,65.36,26100.0,38.9614,39.0032,38.9435,38.9614,26100.0
2007-04-30 13:50:00,65.37,65.37,65.21,65.33,27600.0,38.9674,38.9674,38.872,38.9435,27600.0
2007-04-30 14:00:00,65.34,65.42,65.29,65.31,35100.0,38.9495,38.9972,38.9197,38.9316,35100.0
2007-04-30 14:10:00,65.33,65.42,65.22,65.22,30300.0,38.9435,38.9972,38.878,38.878,30300.0
2007-04-30 14:20:00,65.2,65.22,64.92,64.95,42600.0,38.8661,38.878,38.6991,38.717,42600.0
2007-04-30 14:30:00,64.93,65.02,64.77,64.81,48900.0,38.7051,38.7588,38.6097,38.6336,48900.0
2007-04-30 14:40:00,64.79,64.83,64.53,64.53,59600.0,38.6217,38.6455,38.4667,38.4667,59600.0
2007-04-30 14:50:00,64.52,64.64,64.44,64.5,77100.0,38.4607,38.5322,38.413,38.4488,77100.0
2007-04-30 15:00:00,64.51,64.62,64.39,64.43,54900.0,38.4547,38.5203,38.3832,38.4071,54900.0
2007-04-30 15:10:00,64.46,64.5,64.25,64.44,65000.0,38.4249,38.4488,38.2998,38.413,65000.0
2007-04-30 15:20:00,64.44,64.44,64.19,64.22,68800.0,38.413,38.413,38.264,38.2819,68800.0
2007-04-30 15:30:00,64.21,64.23,63.97,63.97,140100.0,38.2759,38.2878,38.1328,38.1328,140100.0
2007-04-30 15:40:00,63.99,64.0,63.52,63.75,205900.0,38.1448,38.1507,37.8646,38.0017,205900.0
2007-04-30 15:50:00,63.75,63.78,63.42,63.42,288300.0,38.0017,38.0196,37.805,37.805,288300.0
2007-05-01 09:30:00,64.0,64.65,64.0,64.62,189700.0,38.1507,38.5382,38.1507,38.5203,189700.0
2007-05-01 09:40:00,64.61,64.93,64.5,64.79,150400.0,38.5144,38.7051,38.4488,38.6217,150400.0
2007-05-01 09:50:00,64.75,64.75,64.0,64.11,152300.0,38.5978,38.5978,38.1507,38.2163,152300.0
2007-05-01 10:00:00,64.12,64.23,63.04,63.15,184100.0,38.2223,38.2878,37.5785,37.644,184100.0
2007-05-01 10:10:00,63.14,63.31,62.66,63.14,201600.0,37.6381,37.7394,37.3519,37.6381,201600.0
2007-05-01 10:20:00,63.14,63.14,62.68,62.76,137300.0,37.6381,37.6381,37.3639,37.4116,137300.0
2007-05-01 10:30:00,62.74,63.21,62.71,63.19,112700.0,37.3996,37.6798,37.3818,37.6679,112700.0
2007-05-01 10:40:00,63.2,63.4,63.1,63.38,85400.0,37.6738,37.7931,37.6142,37.7811,85400.0
2007-05-01 10:50:00,63.37,63.58,63.28,63.57,282300.0,37.7752,37.9004,37.7215,37.8944,282300.0
2007-05-01 11:00:00,63.59,63.65,63.26,63.32,100900.0,37.9063,37.9421,37.7096,37.7454,100900.0
2007-05-01 11:10:00,63.32,63.47,63.29,63.45,107800.0,37.7454,37.8348,37.7275,37.8229,107800.0
2007-05-01 11:20:00,63.44,63.64,63.38,63.6,94300.0,37.8169,37.9361,37.7811,37.9123,94300.0
2007-05-01 11:30:00,63.61,63.85,63.54,63.63,152300.0,37.9182,38.0613,37.8765,37.9302,152300.0
2007-05-01 11:40:00,63.63,63.88,63.58,63.74,72900.0,37.9302,38.0792,37.9004,37.9957,72900.0
2007-05-01 11:50:00,63.74,63.8,63.56,63.68,57600.0,37.9957,38.0315,37.8884,37.96,57600.0
2007-05-01 12:00:00,63.68,63.91,63.64,63.85,40500.0,37.96,38.0971,37.9361,38.0613,40500.0
2007-05-01 12:10:00,63.85,63.95,63.74,63.93,50700.0,38.0613,38.1209,37.9957,38.109,50700.0
2007-05-01 12:20:00,63.91,63.95,63.76,63.81,33800.0,38.0971,38.1209,38.0077,38.0375,33800.0
2007-05-01 12:30:00,63.81,63.9,63.76,63.8,22100.0,38.0375,38.0911,38.0077,38.0315,22100.0
2007-05-01 12:40:00,63.8,63.9,63.72,63.75,36500.0,38.0315,38.0911,37.9838,38.0017,36500.0
2007-05-01 12:50:00,63.76,63.82,63.57,63.57,57500.0,38.0077,38.0434,37.8944,37.8944,57500.0
2007-05-01 13:00:00,63.56,63.7,63.42,63.59,63600.0,37.8884,37.9719,37.805,37.9063,63600.0
2007-05-01 13:10:00,63.6,63.61,63.42,63.52,77700.0,37.9123,37.9182,37.805,37.8646,77700.0
2007-05-01 13:20:00,63.53,63.72,63.47,63.65,66800.0,37.8706,37.9838,37.8348,37.9421,66800.0
2007-05-01 13:30:00,63.66,63.83,63.58,63.83,65200.0,37.9481,38.0494,37.9004,38.0494,65200.0
2007-05-01 13:40:00,63.83,63.94,63.77,63.89,83300.0,38.0494,38.115,38.0136,38.0852,83300.0
2007-05-01 13:50:00,63.87,64.16,63.81,64.03,111100.0,38.0732,38.2461,38.0375,38.1686,111100.0
2007-05-01 14:00:00,64.05,64.09,63.88,63.88,105200.0,38.1805,38.2044,38.0792,38.0792,105200.0
2007-05-01 14:10:00,63.91,64.1,63.88,64.08,97200.0,38.0971,38.2103,38.0792,38.1984,97200.0
2007-05-01 14:20:00,64.08,64.33,64.08,64.23,94800.0,38.1984,38.3474,38.1984,38.2878,94800.0
2007-05-01 14:30:00,64.25,64.45,64.21,64.37,59100.0,38.2998,38.419,38.2759,38.3713,59100.0
2007-05-01 14:40:00,64.37,64.45,64.31,64.38,95400.0,38.3713,38.419,38.3355,38.3772,95400.0
2007-05-01 14:50:00,64.39,64.41,64.24,64.3,68100.0,38.3832,38.3951,38.2938,38.3296,68100.0
2007-05-01 15:00:00,64.29,64.42,64.17,64.18,79300.0,38.3236,38.4011,38.2521,38.258,79300.0
2007-05-01 15:10:00,64.19,64.27,64.16,64.19,84500.0,38.264,38.3117,38.2461,38.264,84500.0
2007-05-01 15:20:00,64.16,64.27,64.12,64.21,82300.0,38.2461,38.3117,38.2223,38.2759,82300.0
2007-05-01 15:30:00,64.21,64.23,64.12,64.13,74600.0,38.2759,38.2878,38.2223,38.2282,74600.0
2007-05-01 15:40:00,64.13,64.42,64.13,64.31,167300.0,38.2282,38.4011,38.2282,38.3355,167300.0
2007-05-01 15:50:00,64.32,64.39,64.22,64.39,141700.0,38.3415,38.3832,38.2819,38.3832,141700.0
2007-05-02 09:30:00,64.45,64.81,64.2,64.71,210700.0,38.419,38.6336,38.2699,38.574,210700.0
2007-05-02 09:40:00,64.72,64.81,64.45,64.48,83400.0,38.5799,38.6336,38.419,38.4369,83400.0
2007-05-02 09:50:00,64.5,64.67,64.36,64.36,57800.0,38.4488,38.5501,38.3653,38.3653,57800.0
2007-05-02 10:00:00,64.38,64.95,64.36,64.77,80800.0,38.3772,38.717,38.3653,38.6097,80800.0
2007-05-02 10:10:00,64.78,64.9,64.66,64.7,65100.0,38.6157,38.6872,38.5442,38.568,65100.0
2007-05-02 10:20:00,64.71,64.88,64.69,64.7,28500.0,38.574,38.6753,38.562,38.568,28500.0
2007-05-02 10:30:00,64.69,65.15,64.67,64.99,78600.0,38.562,38.8362,38.5501,38.7409,78600.0
2007-05-02 10:40:00,65.0,65.2,64.95,64.96,54000.0,38.7468,38.8661,38.717,38.723,54000.0
2007-05-02 10:50:00,64.98,65.04,64.8,64.82,27000.0,38.7349,38.7707,38.6276,38.6395,27000.0
2007-05-02 11:00:00,64.84,64.84,64.6,64.71,48200.0,38.6515,38.6515,38.5084,38.574,48200.0
2007-05-02 11:10:00,64.7,64.72,64.52,64.53,34400.0,38.568,38.5799,38.4607,38.4667,34400.0
2007-05-02 11:20:00,64.55,64.65,64.51,64.53,48400.0,38.4786,38.5382,38.4547,38.4667,48400.0
2007-05-02 11:30:00,64.53,64.61,64.5,64.53,48600.0,38.4667,38.5144,38.4488,38.4667,48600.0
2007-05-02 11:40:00,64.53,64.63,64.53,64.63,52700.0,38.4667,38.5263,38.4667,38.5263,52700.0
2007-05-02 11:50:00,64.63,64.64,64.51,64.54,23800.0,38.5263,38.5322,38.4547,38.4726,23800.0
2007-05-02 12:00:00,64.55,64.61,64.33,64.39,58700.0,38.4786,38.5144,38.3474,38.3832,58700.0
2007-05-02 12:10:00,64.39,64.51,64.28,64.51,28600.0,38.3832,38.4547,38.3176,38.4547,28600.0
2007-05-02 12:20:00,64.52,64.56,64.37,64.49,41700.0,38.4607,38.4845,38.3713,38.4428,41700.0
2007-05-02 12:30:00,64.47,64.55,64.31,64.33,31000.0,38.4309,38.4786,38.3355,38.3474,31000.0
2007-05-02 12:40:00,64.33,64.44,64.29,64.4,39000.0,38.3474,38.413,38.3236,38.3892,39000.0
2007-05-02 12:50:00,64.42,64.58,64.42,64.5,27000.0,38.4011,38.4965,38.4011,38.4488,27000.0
2007-05-02 13:00:00,64.52,64.62,64.52,64.62,27200.0,38.4607,38.5203,38.4607,38.5203,27200.0
2007-05-02 13:10:00,64.62,64.65,64.52,64.55,31500.0,38.5203,38.5382,38.4607,38.4786,31500.0
2007-05-02 13:20:00,64.55,64.68,64.5,64.56,125100.0,38.4786,38.5561,38.4488,38.4845,125100.0
2007-05-02 13:30:00,64.55,64.85,64.54,64.85,61300.0,38.4786,38.6574,38.4726,38.6574,61300.0
2007-05-02 13:40:00,64.85,64.99,64.82,64.96,78400.0,38.6574,38.7409,38.6395,38.723,78400.0
2007-05-02 13:50:00,64.94,64.99,64.82,64.91,50400.0,38.7111,38.7409,38.6395,38.6932,50400.0
2007-05-02 14:00:00,64.91,64.98,64.82,64.95,42600.0,38.6932,38.7349,38.6395,38.717,42600.0
2007-05-02 14:10:00,64.95,64.99,64.9,64.99,38200.0,38.717,38.7409,38.6872,38.7409,38200.0
2007-05-02 14:20:00,64.96,65.1,64.95,65.07,49600.0,38.723,38.8064,38.717,38.7886,49600.0
2007-05-02 14:30:00,65.07,65.18,65.05,65.06,45400.0,38.7886,38.8541,38.7766,38.7826,45400.0
2007-05-02 14:40:00,65.07,65.07,64.95,65.02,40800.0,38.7886,38.7886,38.717,38.7588,40800.0
2007-05-02 14:50:00,65.01,65.01,64.85,64.88,55200.0,38.7528,38.7528,38.6574,38.6753,55200.0
2007-05-02 15:00:00,64.88,64.94,64.73,64.76,55400.0,38.6753,38.7111,38.5859,38.6038,55400.0
2007-05-02 15:10:00,64.74,64.78,64.59,64.66,58300.0,38.5918,38.6157,38.5024,38.5442,58300.0
2007-05-02 15:20:00,64.66,64.68,64.52,64.65,96100.0,38.5442,38.5561,38.4607,38.5382,96100.0
2007-05-02 15:30:00,64.65,64.66,64.5,64.55,76900.0,38.5382,38.5442,38.4488,38.4786,76900.0
2007-05-02 15:40:00,64.56,64.61,64.53,64.61,96900.0,38.4845,38.5144,38.4667,38.5144,96900.0
2007-05-02 15:50:00,64.59,64.64,64.51,64.55,110000.0,38.5024,38.5322,38.4547,38.4786,110000.0
2007-05-03 09:30:00,65.57,65.74,65.01,65.44,219800.0,39.0866,39.188,38.7528,39.0091,219800.0
2007-05-03 09:40:00,65.43,65.46,65.0,65.02,126200.0,39.0032,39.021,38.7468,38.7588,126200.0
2007-05-03 09:50:00,65.0,65.0,64.8,64.99,69200.0,38.7468,38.7468,38.6276,38.7409,69200.0
2007-05-03 10:00:00,65.0,65.08,64.53,64.56,124200.0,38.7468,38.7945,38.4667,38.4845,124200.0
2007-05-03 10:10:00,64.54,64.54,64.14,64.29,123500.0,38.4726,38.4726,38.2342,38.3236,123500.0
2007-05-03 10:20:00,64.28,64.52,64.25,64.34,128400.0,38.3176,38.4607,38.2998,38.3534,128400.0
2007-05-03 10:30:00,64.36,64.64,64.32,64.61,70600.0,38.3653,38.5322,38.3415,38.5144,70600.0
2007-05-03 10:40:00,64.6,64.91,64.6,64.87,93300.0,38.5084,38.6932,38.5084,38.6693,93300.0
2007-05-03 10:50:00,64.89,65.08,64.85,65.0,80300.0,38.6813,38.7945,38.6574,38.7468,80300.0
2007-05-03 11:00:00,65.02,65.03,64.73,64.76,67100.0,38.7588,38.7647,38.5859,38.6038,67100.0
2007-05-03 11:10:00,64.76,64.79,64.6,64.78,42800.0,38.6038,38.6217,38.5084,38.6157,42800.0
2007-05-03 11:20:00,64.78,65.2,64.77,65.0,78600.0,38.6157,38.8661,38.6097,38.7468,78600.0
2007-05-03 11:30:00,65.01,65.07,64.89,65.01,41000.0,38.7528,38.7886,38.6813,38.7528,41000.0
2007-05-03 11:40:00,64.95,65.18,64.94,65.17,32100.0,38.717,38.8541,38.7111,38.8482,32100.0
2007-05-03 11:50:00,65.18,65.35,65.16,65.32,54900.0,38.8541,38.9555,38.8422,38.9376,54900.0
2007-05-03 12:00:00,65.32,65.38,65.17,65.28,52400.0,38.9376,38.9734,38.8482,38.9137,52400.0
2007-05-03 12:10:00,65.25,65.39,65.19,65.26,33200.0,38.8959,38.9793,38.8601,38.9018,33200.0
2007-05-03 12:20:00,65.25,65.33,65.08,65.11,36600.0,38.8959,38.9435,38.7945,38.8124,36600.0
2007-05-03 12:30:00,65.08,65.09,64.88,64.93,39600.0,38.7945,38.8005,38.6753,38.7051,39600.0
2007-05-03 12:40:00,64.94,65.04,64.94,65.04,16700.0,38.7111,38.7707,38.7111,38.7707,16700.0
2007-05-03 12:50:00,65.03,65.14,64.99,65.1,51700.0,38.7647,38.8303,38.7409,38.8064,51700.0
2007-05-03 13:00:00,65.1,65.2,65.03,65.11,30900.0,38.8064,38.8661,38.7647,38.8124,30900.0
2007-05-03 13:10:00,65.11,65.17,65.02,65.1,27400.0,38.8124,38.8482,38.7588,38.8064,27400.0
2007-05-03 13:20:00,65.13,65.16,65.03,65.16,31800.0,38.8243,38.8422,38.7647,38.8422,31800.0
2007-05-03 13:30:00,65.14,65.16,65.04,65.1,20400.0,38.8303,38.8422,38.7707,38.8064,20400.0
2007-05-03 13:40:00,65.11,65.33,65.11,65.32,35100.0,38.8124,38.9435,38.8124,38.9376,35100.0
2007-05-03 13:50:00,65.32,65.42,65.26,65.38,43900.0,38.9376,38.9972,38.9018,38.9734,43900.0
2007-05-03 14:00:00,65.4,65.49,65.3,65.42,60000.0,38.9853,39.0389,38.9257,38.9972,60000.0
2007-05-03 14:10:00,65.42,65.63,65.41,65.57,64400.0,38.9972,39.1224,38.9912,39.0866,64400.0
2007-05-03 14:20:00,65.57,65.6,65.43,65.53,42300.0,39.0866,39.1045,39.0032,39.0628,42300.0
2007-05-03 14:30:00,65.51,65.65,65.34,65.44,39300.0,39.0508,39.1343,38.9495,39.0091,39300.0
2007-05-03 14:40:00,65.44,65.55,65.35,65.51,30900.0,39.0091,39.0747,38.9555,39.0508,30900.0
2007-05-03 14:50:00,65.5,65.55,65.45,65.52,41300.0,39.0449,39.0747,39.0151,39.0568,41300.0
2007-05-03 15:00:00,65.51,65.53,65.45,65.5,46900.0,39.0508,39.0628,39.0151,39.0449,46900.0
2007-05-03 15:10:00,65.5,65.55,65.42,65.48,48700.0,39.0449,39.0747,38.9972,39.033,48700.0
2007-05-03 15:20:00,65.49,65.54,65.43,65.52,40100.0,39.0389,39.0687,39.0032,39.0568,40100.0
2007-05-03 15:30:00,65.53,65.62,65.47,65.47,115500.0,39.0628,39.1164,39.027,39.027,115500.0
2007-05-03 15:40:00,65.5,65.56,65.43,65.56,48300.0,39.0449,39.0807,39.0032,39.0807,48300.0
2007-05-03 15:50:00,65.56,65.6,65.47,65.5,106100.0,39.0807,39.1045,39.027,39.0449,106100.0
2007-05-04 09:30:00,66.15,66.2,65.76,65.83,122200.0,39.4324,39.4622,39.1999,39.2416,122200.0
2007-05-04 09:40:00,65.87,66.15,65.8,66.0,91200.0,39.2654,39.4324,39.2237,39.3429,91200.0
2007-05-04 09:50:00,66.03,66.5,66.03,66.46,97000.0,39.3608,39.641,39.3608,39.6171,97000.0
2007-05-04 10:00:00,66.46,66.56,66.2,66.23,90900.0,39.6171,39.6768,39.4622,39.48,90900.0
2007-05-04 10:10:00,66.22,66.4,66.21,66.31,58700.0,39.4741,39.5814,39.4681,39.5277,58700.0
2007-05-04 10:20:00,66.32,66.45,66.16,66.17,104300.0,39.5337,39.6112,39.4383,39.4443,104300.0
2007-05-04 10:30:00,66.15,66.3,66.0,66.25,81500.0,39.4324,39.5218,39.3429,39.492,81500.0
2007-05-04 10:40:00,66.2,66.4,66.07,66.4,87100.0,39.4622,39.5814,39.3847,39.5814,87100.0
2007-05-04 10:50:00,66.4,66.47,66.35,66.35,54600.0,39.5814,39.6231,39.5516,39.5516,54600.0
2007-05-04 11:00:00,66.35,66.36,66.08,66.1,70100.0,39.5516,39.5575,39.3906,39.4025,70100.0
2007-05-04 11:10:00,66.1,66.14,65.92,65.98,91600.0,39.4025,39.4264,39.2952,39.331,91600.0
2007-05-04 11:20:00,65.95,65.97,65.83,65.89,44800.0,39.3131,39.3251,39.2416,39.2774,44800.0
2007-05-04 11:30:00,65.87,65.91,65.7,65.8,49900.0,39.2654,39.2893,39.1641,39.2237,49900.0
2007-05-04 11:40:00,65.8,65.87,65.7,65.77,40900.0,39.2237,39.2654,39.1641,39.2058,40900.0
2007-05-04 11:50:00,65.74,65.78,65.7,65.72,21000.0,39.188,39.2118,39.1641,39.176,21000.0
2007-05-04 12:00:00,65.72,65.73,65.5,65.55,42600.0,39.176,39.182,39.0449,39.0747,42600.0
2007-05-04 12:10:00,65.55,65.58,65.5,65.5,26800.0,39.0747,39.0926,39.0449,39.0449,26800.0
2007-05-04 12:20:00,65.5,65.53,65.14,65.34,71700.0,39.0449,39.0628,38.8303,38.9495,71700.0
2007-05-04 12:30:00,65.34,65.4,65.16,65.4,89800.0,38.9495,38.9853,38.8422,38.9853,89800.0
2007-05-04 12:40:00,65.4,65.56,65.35,65.45,53100.0,38.9853,39.0807,38.9555,39.0151,53100.0
2007-05-04 12:50:00,65.47,65.75,65.45,65.66,72600.0,39.027,39.1939,39.0151,39.1403,72600.0
2007-05-04 13:00:00,65.67,65.67,65.51,65.55,40800.0,39.1462,39.1462,39.0508,39.0747,40800.0
2007-05-04 13:10:00,65.54,65.62,65.51,65.55,30600.0,39.0687,39.1164,39.0508,39.0747,30600.0
2007-05-04 13:20:00,65.52,65.61,65.5,65.54,23500.0,39.0568,39.1105,39.0449,39.0687,23500.0
2007-05-04 13:30:00,65.52,65.63,65.52,65.56,16000.0,39.0568,39.1224,39.0568,39.0807,16000.0
2007-05-04 13:40:00,65.53,65.61,65.52,65.59,26300.0,39.0628,39.1105,39.0568,39.0985,26300.0
2007-05-04 13:50:00,65.57,65.61,65.5,65.55,52500.0,39.0866,39.1105,39.0449,39.0747,52500.0
2007-05-04 14:00:00,65.54,65.65,65.5,65.53,37600.0,39.0687,39.1343,39.0449,39.0628,37600.0
2007-05-04 14:10:00,65.52,65.6,65.51,65.57,24800.0,39.0568,39.1045,39.0508,39.0866,24800.0
2007-05-04 14:20:00,65.56,65.63,65.5,65.56,30000.0,39.0807,39.1224,39.0449,39.0807,30000.0
2007-05-04 14:30:00,65.54,65.58,65.43,65.52,38400.0,39.0687,39.0926,39.0032,39.0568,38400.0
2007-05-04 14:40:00,65.51,65.53,65.39,65.41,30700.0,39.0508,39.0628,38.9793,38.9912,30700.0
2007-05-04 14:50:00,65.39,65.43,65.31,65.36,30400.0,38.9793,39.0032,38.9316,38.9614,30400.0
2007-05-04 15:00:00,65.37,65.55,65.35,65.5,37100.0,38.9674,39.0747,38.9555,39.0449,37100.0
2007-05-04 15:10:00,65.49,65.55,65.44,65.44,35400.0,39.0389,39.0747,39.0091,39.0091,35400.0
2007-05-04 15:20:00,65.47,65.5,65.36,65.39,42600.0,39.027,39.0449,38.9614,38.9793,42600.0
2007-05-04 15:30:00,65.39,65.45,65.33,65.42,64900.0,38.9793,39.0151,38.9435,38.9972,64900.0
2007-05-04 15:40:00,65.42,65.48,65.2,65.29,85000.0,38.9972,39.033,38.8661,38.9197,85000.0
2007-05-04 15:50:00,65.3,65.35,65.23,65.31,97600.0,38.9257,38.9555,38.8839,38.9316,97600.0
2007-05-07 09:30:00,66.0,66.73,66.0,66.43,218700.0,39.3429,39.7781,39.3429,39.5993,218700.0
2007-05-07 09:40:00,66.45,66.57,65.96,65.98,148000.0,39.6112,39.6827,39.3191,39.331,148000.0
2007-05-07 09:50:00,65.98,66.46,65.98,66.43,85500.0,39.331,39.6171,39.331,39.5993,85500.0
2007-05-07 10:00:00,66.45,66.48,66.27,66.45,69300.0,39.6112,39.6291,39.5039,39.6112,69300.0
2007-05-07 10:10:00,66.44,66.5,66.29,66.4,87000.0,39.6052,39.641,39.5158,39.5814,87000.0
2007-05-07 10:20:00,66.4,66.78,66.4,66.75,111400.0,39.5814,39.8079,39.5814,39.79,111400.0
2007-05-07 10:30:00,66.74,66.87,66.66,66.78,87700.0,39.7841,39.8615,39.7364,39.8079,87700.0
2007-05-07 10:40:00,66.78,66.83,66.36,66.4,53900.0,39.8079,39.8377,39.5575,39.5814,53900.0
2007-05-07 10:50:00,66.42,66.55,66.36,66.44,33200.0,39.5933,39.6708,39.5575,39.6052,33200.0
2007-05-07 11:00:00,66.42,66.54,66.35,66.54,44500.0,39.5933,39.6648,39.5516,39.6648,44500.0
2007-05-07 11:10:00,66.55,66.76,66.49,66.67,59800.0,39.6708,39.796,39.635,39.7423,59800.0
2007-05-07 11:20:00,66.69,66.74,66.48,66.53,28700.0,39.7543,39.7841,39.6291,39.6589,28700.0
2007-05-07 11:30:00,66.51,66.61,66.41,66.43,47700.0,39.647,39.7066,39.5873,39.5993,47700.0
2007-05-07 11:40:00,66.42,66.42,66.22,66.27,50300.0,39.5933,39.5933,39.4741,39.5039,50300.0
2007-05-07 11:50:00,66.25,66.32,66.16,66.24,29300.0,39.492,39.5337,39.4383,39.486,29300.0
2007-05-07 12:00:00,66.26,66.46,66.22,66.4,55000.0,39.4979,39.6171,39.4741,39.5814,55000.0
2007-05-07 12:10:00,66.41,66.44,66.26,66.28,39100.0,39.5873,39.6052,39.4979,39.5098,39100.0
2007-05-07 12:20:00,66.3,66.46,66.29,66.4,13400.0,39.5218,39.6171,39.5158,39.5814,13400.0
2007-05-07 12:30:00,66.4,66.4,66.27,66.27,15500.0,39.5814,39.5814,39.5039,39.5039,15500.0
2007-05-07 12:40:00,66.27,66.35,66.21,66.31,21100.0,39.5039,39.5516,39.4681,39.5277,21100.0
2007-05-07 12:50:00,66.28,66.31,66.2,66.25,17000.0,39.5098,39.5277,39.4622,39.492,17000.0
2007-05-07 13:00:00,66.25,66.29,66.2,66.2,20700.0,39.492,39.5158,39.4622,39.4622,20700.0
2007-05-07 13:10:00,66.22,66.27,66.12,66.16,21600.0,39.4741,39.5039,39.4145,39.4383,21600.0
2007-05-07 13:20:00,66.19,66.19,66.04,66.08,28500.0,39.4562,39.4562,39.3668,39.3906,28500.0
2007-05-07 13:30:00,66.05,66.1,66.0,66.04,19000.0,39.3727,39.4025,39.3429,39.3668,19000.0
2007-05-07 13:40:00,66.05,66.25,66.05,66.25,22000.0,39.3727,39.492,39.3727,39.492,22000.0
2007-05-07 13:50:00,66.22,66.28,66.18,66.2,27600.0,39.4741,39.5098,39.4502,39.4622,27600.0
2007-05-07 14:00:00,66.18,66.26,66.15,66.22,17100.0,39.4502,39.4979,39.4324,39.4741,17100.0
2007-05-07 14:10:00,66.24,66.45,66.16,66.43,55500.0,39.486,39.6112,39.4383,39.5993,55500.0
2007-05-07 14:20:00,66.44,66.44,66.2,66.28,56300.0,39.6052,39.6052,39.4622,39.5098,56300.0
2007-05-07 14:30:00,66.26,66.42,66.16,66.4,50200.0,39.4979,39.5933,39.4383,39.5814,50200.0
2007-05-07 14:40:00,66.41,66.57,66.35,66.49,43800.0,39.5873,39.6827,39.5516,39.635,43800.0
2007-05-07 14:50:00,66.49,66.49,66.34,66.36,45000.0,39.635,39.635,39.5456,39.5575,45000.0
2007-05-07 15:00:00,66.35,66.36,66.21,66.31,58700.0,39.5516,39.5575,39.4681,39.5277,58700.0
2007-05-07 15:10:00,66.3,66.34,66.15,66.2,69300.0,39.5218,39.5456,39.4324,39.4622,69300.0
2007-05-07 15:20:00,66.22,66.34,66.2,66.25,44700.0,39.4741,39.5456,39.4622,39.492,44700.0
2007-05-07 15:30:00,66.27,66.4,66.23,66.28,59200.0,39.5039,39.5814,39.48,39.5098,59200.0
2007-05-07 15:40:00,66.28,66.4,66.27,66.38,64700.0,39.5098,39.5814,39.5039,39.5695,64700.0
2007-05-07 15:50:00,66.37,66.45,66.28,66.32,67400.0,39.5635,39.6112,39.5098,39.5337,67400.0
2007-05-08 09:30:00,67.14,67.24,66.18,66.41,258600.0,40.0225,40.0821,39.4502,39.5873,258600.0
2007-05-08 09:40:00,66.4,66.5,65.76,65.82,239700.0,39.5814,39.641,39.1999,39.2356,239700.0
2007-05-08 09:50:00,65.82,66.45,65.65,65.88,115800.0,39.2356,39.6112,39.1343,39.2714,115800.0
2007-05-08 10:00:00,65.87,66.0,65.42,65.52,179300.0,39.2654,39.3429,38.9972,39.0568,179300.0
2007-05-08 10:10:00,65.48,65.79,65.43,65.66,168800.0,39.033,39.2178,39.0032,39.1403,168800.0
2007-05-08 10:20:00,65.66,65.95,65.58,65.9,153800.0,39.1403,39.3131,39.0926,39.2833,153800.0
2007-05-08 10:30:00,65.9,65.91,65.66,65.81,124700.0,39.2833,39.2893,39.1403,39.2297,124700.0
2007-05-08 10:40:00,65.82,65.9,65.66,65.89,107100.0,39.2356,39.2833,39.1403,39.2774,107100.0
2007-05-08 10:50:00,65.89,66.01,65.83,65.96,149600.0,39.2774,39.3489,39.2416,39.3191,149600.0
2007-05-08 11:00:00,65.98,66.12,65.96,66.06,109800.0,39.331,39.4145,39.3191,39.3787,109800.0
2007-05-08 11:10:00,66.09,66.18,65.91,66.13,113100.0,39.3966,39.4502,39.2893,39.4204,113100.0
2007-05-08 11:20:00,66.15,66.2,65.87,65.91,73400.0,39.4324,39.4622,39.2654,39.2893,73400.0
2007-05-08 11:30:00,65.91,66.01,65.68,65.82,71200.0,39.2893,39.3489,39.1522,39.2356,71200.0
2007-05-08 11:40:00,65.82,65.97,65.75,65.79,169000.0,39.2356,39.3251,39.1939,39.2178,169000.0
2007-05-08 11:50:00,65.79,66.0,65.73,65.77,261300.0,39.2178,39.3429,39.182,39.2058,261300.0
2007-05-08 12:00:00,65.78,65.84,65.52,65.59,72200.0,39.2118,39.2476,39.0568,39.0985,72200.0
2007-05-08 12:10:00,65.6,65.75,65.58,65.64,56200.0,39.1045,39.1939,39.0926,39.1283,56200.0
2007-05-08 12:20:00,65.64,65.72,65.51,65.71,26000.0,39.1283,39.176,39.0508,39.1701,26000.0
2007-05-08 12:30:00,65.71,65.83,65.61,65.64,32300.0,39.1701,39.2416,39.1105,39.1283,32300.0
2007-05-08 12:40:00,65.65,65.74,65.56,65.73,26600.0,39.1343,39.188,39.0807,39.182,26600.0
2007-05-08 12:50:00,65.74,65.93,65.73,65.93,31000.0,39.188,39.3012,39.182,39.3012,31000.0
2007-05-08 13:00:00,65.93,65.93,65.62,65.81,44100.0,39.3012,39.3012,39.1164,39.2297,44100.0
2007-05-08 13:10:00,65.78,65.93,65.78,65.82,35800.0,39.2118,39.3012,39.2118,39.2356,35800.0
2007-05-08 13:20:00,65.83,65.92,65.79,65.88,19600.0,39.2416,39.2952,39.2178,39.2714,19600.0
2007-05-08 13:30:00,65.87,65.89,65.69,65.89,42900.0,39.2654,39.2774,39.1581,39.2774,42900.0
2007-05-08 13:40:00,65.89,65.94,65.72,65.8,39700.0,39.2774,39.3072,39.176,39.2237,39700.0
2007-05-08 13:50:00,65.81,65.85,65.68,65.68,39300.0,39.2297,39.2535,39.1522,39.1522,39300.0
2007-05-08 14:00:00,65.67,65.86,65.55,65.84,37200.0,39.1462,39.2595,39.0747,39.2476,37200.0
2007-05-08 14:10:00,65.85,65.9,65.68,65.89,39900.0,39.2535,39.2833,39.1522,39.2774,39900.0
2007-05-08 14:20:00,65.9,65.9,65.74,65.86,50000.0,39.2833,39.2833,39.188,39.2595,50000.0
2007-05-08 14:30:00,65.89,65.96,65.81,65.95,56000.0,39.2774,39.3191,39.2297,39.3131,56000.0
2007-05-08 14:40:00,65.97,66.08,65.94,66.04,62400.0,39.3251,39.3906,39.3072,39.3668,62400.0
2007-05-08 14:50:00,66.04,66.04,65.87,66.0,78500.0,39.3668,39.3668,39.2654,39.3429,78500.0
2007-05-08 15:00:00,66.0,66.22,65.96,66.1,93200.0,39.3429,39.4741,39.3191,39.4025,93200.0
2007-05-08 15:10:00,66.08,66.1,65.97,66.05,56800.0,39.3906,39.4025,39.3251,39.3727,56800.0
2007-05-08 15:20:00,66.06,66.14,66.06,66.09,113800.0,39.3787,39.4264,39.3787,39.3966,113800.0
2007-05-08 15:30:00,66.1,66.11,65.9,66.0,66300.0,39.4025,39.4085,39.2833,39.3429,66300.0
2007-05-08 15:40:00,66.0,66.05,65.91,65.92,155700.0,39.3429,39.3727,39.2893,39.2952,155700.0
2007-05-08 15:50:00,65.93,66.02,65.86,66.0,105800.0,39.3012,39.3549,39.2595,39.3429,105800.0
2007-05-09 09:30:00,65.97,66.01,65.71,65.8,97300.0,39.3251,39.3489,39.1701,39.2237,97300.0
2007-05-09 09:40:00,65.8,65.94,65.57,65.81,53200.0,39.2237,39.3072,39.0866,39.2297,53200.0
2007-05-09 09:50:00,65.77,66.0,65.77,65.9,32900.0,39.2058,39.3429,39.2058,39.2833,32900.0
2007-05-09 10:00:00,65.88,65.95,65.72,65.74,56600.0,39.2714,39.3131,39.176,39.188,56600.0
2007-05-09 10:10:00,65.74,65.78,65.62,65.75,40400.0,39.188,39.2118,39.1164,39.1939,40400.0
2007-05-09 10:20:00,65.77,65.8,65.72,65.77,50800.0,39.2058,39.2237,39.176,39.2058,50800.0
2007-05-09 10:30:00,65.77,65.83,65.55,65.61,69700.0,39.2058,39.2416,39.0747,39.1105,69700.0
2007-05-09 10:40:00,65.59,65.8,65.59,65.67,65600.0,39.0985,39.2237,39.0985,39.1462,65600.0
2007-05-09 10:50:00,65.66,65.75,65.58,65.59,21400.0,39.1403,39.1939,39.0926,39.0985,21400.0
2007-05-09 11:00:00,65.61,65.81,65.6,65.8,36900.0,39.1105,39.2297,39.1045,39.2237,36900.0
2007-05-09 11:10:00,65.83,65.9,65.7,65.75,58100.0,39.2416,39.2833,39.1641,39.1939,58100.0
2007-05-09 11:20:00,65.76,65.9,65.66,65.85,84100.0,39.1999,39.2833,39.1403,39.2535,84100.0
2007-05-09 11:30:00,65.85,66.02,65.82,65.96,97800.0,39.2535,39.3549,39.2356,39.3191,97800.0
2007-05-09 11:40:00,65.95,65.96,65.65,65.81,72800.0,39.3131,39.3191,39.1343,39.2297,72800.0
2007-05-09 11:50:00,65.81,65.83,65.7,65.76,30200.0,39.2297,39.2416,39.1641,39.1999,30200.0
2007-05-09 12:00:00,65.74,65.95,65.71,65.89,131200.0,39.188,39.3131,39.1701,39.2774,131200.0
2007-05-09 12:10:00,65.89,66.0,65.87,65.89,24800.0,39.2774,39.3429,39.2654,39.2774,24800.0
2007-05-09 12:20:00,65.88,66.11,65.88,66.05,65700.0,39.2714,39.4085,39.2714,39.3727,65700.0
2007-05-09 12:30:00,66.04,66.05,65.88,66.05,148600.0,39.3668,39.3727,39.2714,39.3727,148600.0
2007-05-09 12:40:00,66.01,66.03,65.83,65.98,69100.0,39.3489,39.3608,39.2416,39.331,69100.0
2007-05-09 12:50:00,66.0,66.0,65.89,65.94,22900.0,39.3429,39.3429,39.2774,39.3072,22900.0
2007-05-09 13:00:00,65.91,65.98,65.88,65.92,26200.0,39.2893,39.331,39.2714,39.2952,26200.0
2007-05-09 13:10:00,65.94,66.03,65.89,66.01,38300.0,39.3072,39.3608,39.2774,39.3489,38300.0
2007-05-09 13:20:00,65.99,66.03,65.93,65.94,17300.0,39.337,39.3608,39.3012,39.3072,17300.0
2007-05-09 13:30:00,65.95,65.98,65.74,65.77,75100.0,39.3131,39.331,39.188,39.2058,75100.0
2007-05-09 13:40:00,65.77,65.8,65.69,65.69,36500.0,39.2058,39.2237,39.1581,39.1581,36500.0
2007-05-09 13:50:00,65.7,65.71,65.5,65.5,53200.0,39.1641,39.1701,39.0449,39.0449,53200.0
2007-05-09 14:00:00,65.5,65.64,65.44,65.63,75200.0,39.0449,39.1283,39.0091,39.1224,75200.0
2007-05-09 14:10:00,65.62,65.66,65.28,65.57,104900.0,39.1164,39.1403,38.9137,39.0866,104900.0
2007-05-09 14:20:00,65.56,65.87,65.35,65.71,155000.0,39.0807,39.2654,38.9555,39.1701,155000.0
2007-05-09 14:30:00,65.69,65.96,65.57,65.89,115700.0,39.1581,39.3191,39.0866,39.2774,115700.0
2007-05-09 14:40:00,65.89,65.98,65.77,65.84,160100.0,39.2774,39.331,39.2058,39.2476,160100.0
2007-05-09 14:50:00,65.83,65.98,65.79,65.93,159200.0,39.2416,39.331,39.2178,39.3012,159200.0
2007-05-09 15:00:00,65.89,65.97,65.81,65.82,46200.0,39.2774,39.3251,39.2297,39.2356,46200.0
2007-05-09 15:10:00,65.83,65.96,65.76,65.82,82800.0,39.2416,39.3191,39.1999,39.2356,82800.0
2007-05-09 15:20:00,65.82,66.02,65.82,66.0,141500.0,39.2356,39.3549,39.2356,39.3429,141500.0
2007-05-09 15:30:00,66.0,66.0,65.74,65.93,111500.0,39.3429,39.3429,39.188,39.3012,111500.0
2007-05-09 15:40:00,65.93,66.02,65.78,65.94,145600.0,39.3012,39.3549,39.2118,39.3072,145600.0
2007-05-09 15:50:00,65.94,66.0,65.88,65.92,172800.0,39.3072,39.3429,39.2714,39.2952,172800.0
2007-05-10 09:30:00,65.37,65.78,65.37,65.5,167900.0,38.9674,39.2118,38.9674,39.0449,167900.0
2007-05-10 09:40:00,65.5,65.68,65.12,65.5,131700.0,39.0449,39.1522,38.8184,39.0449,131700.0
2007-05-10 09:50:00,65.56,65.72,65.38,65.47,57400.0,39.0807,39.176,38.9734,39.027,57400.0
2007-05-10 10:00:00,65.48,65.96,65.31,65.91,86300.0,39.033,39.3191,38.9316,39.2893,86300.0
2007-05-10 10:10:00,65.94,66.36,65.94,66.12,170800.0,39.3072,39.5575,39.3072,39.4145,170800.0
2007-05-10 10:20:00,66.1,66.22,66.0,66.02,62800.0,39.4025,39.4741,39.3429,39.3549,62800.0
2007-05-10 10:30:00,65.99,66.1,65.95,66.08,54200.0,39.337,39.4025,39.3131,39.3906,54200.0
2007-05-10 10:40:00,66.06,66.18,65.96,66.02,120900.0,39.3787,39.4502,39.3191,39.3549,120900.0
2007-05-10 10:50:00,66.01,66.07,65.96,65.99,44300.0,39.3489,39.3847,39.3191,39.337,44300.0
2007-05-10 11:00:00,66.0,66.0,65.7,65.8,42300.0,39.3429,39.3429,39.1641,39.2237,42300.0
2007-05-10 11:10:00,65.8,65.86,65.7,65.77,59100.0,39.2237,39.2595,39.1641,39.2058,59100.0
2007-05-10 11:20:00,65.77,65.79,65.37,65.48,80200.0,39.2058,39.2178,38.9674,39.033,80200.0
2007-05-10 11:30:00,65.47,65.86,65.44,65.85,107800.0,39.027,39.2595,39.0091,39.2535,107800.0
2007-05-10 11:40:00,65.83,65.85,65.68,65.71,42600.0,39.2416,39.2535,39.1522,39.1701,42600.0
2007-05-10 11:50:00,65.73,65.77,65.41,65.41,65400.0,39.182,39.2058,38.9912,38.9912,65400.0
2007-05-10 12:00:00,65.41,65.45,65.23,65.27,118400.0,38.9912,39.0151,38.8839,38.9078,118400.0
2007-05-10 12:10:00,65.27,65.41,65.24,65.31,58700.0,38.9078,38.9912,38.8899,38.9316,58700.0
2007-05-10 12:20:00,65.32,65.32,65.12,65.27,51100.0,38.9376,38.9376,38.8184,38.9078,51100.0
2007-05-10 12:30:00,65.25,65.31,65.05,65.08,33400.0,38.8959,38.9316,38.7766,38.7945,33400.0
2007-05-10 12:40:00,65.07,65.24,65.06,65.08,28100.0,38.7886,38.8899,38.7826,38.7945,28100.0
2007-05-10 12:50:00,65.06,65.17,65.03,65.04,36200.0,38.7826,38.8482,38.7647,38.7707,36200.0
2007-05-10 13:00:00,65.04,65.06,64.78,64.84,109300.0,38.7707,38.7826,38.6157,38.6515,109300.0
2007-05-10 13:10:00,64.84,64.89,64.73,64.85,85700.0,38.6515,38.6813,38.5859,38.6574,85700.0
2007-05-10 13:20:00,64.85,64.87,64.62,64.76,35900.0,38.6574,38.6693,38.5203,38.6038,35900.0
2007-05-10 13:30:00,64.76,64.76,64.47,64.58,85500.0,38.6038,38.6038,38.4309,38.4965,85500.0
2007-05-10 13:40:00,64.57,64.83,64.54,64.83,61800.0,38.4905,38.6455,38.4726,38.6455,61800.0
2007-05-10 13:50:00,64.84,65.04,64.82,64.95,67200.0,38.6515,38.7707,38.6395,38.717,67200.0
2007-05-10 14:00:00,64.97,65.31,64.95,65.22,91900.0,38.729,38.9316,38.717,38.878,91900.0
2007-05-10 14:10:00,65.21,65.29,64.94,65.18,48200.0,38.872,38.9197,38.7111,38.8541,48200.0
2007-05-10 14:20:00,65.17,65.3,65.07,65.23,96500.0,38.8482,38.9257,38.7886,38.8839,96500.0
2007-05-10 14:30:00,65.25,65.33,65.17,65.19,39500.0,38.8959,38.9435,38.8482,38.8601,39500.0
2007-05-10 14:40:00,65.19,65.25,65.12,65.23,53600.0,38.8601,38.8959,38.8184,38.8839,53600.0
2007-05-10 14:50:00,65.23,65.23,65.08,65.15,36300.0,38.8839,38.8839,38.7945,38.8362,36300.0
2007-05-10 15:00:00,65.13,65.13,64.87,64.89,52600.0,38.8243,38.8243,38.6693,38.6813,52600.0
2007-05-10 15:10:00,64.86,65.09,64.82,65.01,49400.0,38.6634,38.8005,38.6395,38.7528,49400.0
2007-05-10 15:20:00,65.0,65.08,64.95,65.03,110200.0,38.7468,38.7945,38.717,38.7647,110200.0
2007-05-10 15:30:00,65.05,65.07,64.93,64.96,60900.0,38.7766,38.7886,38.7051,38.723,60900.0
2007-05-10 15:40:00,64.98,65.07,64.85,64.87,85000.0,38.7349,38.7886,38.6574,38.6693,85000.0
2007-05-10 15:50:00,64.88,64.96,64.69,64.8,184500.0,38.6753,38.723,38.562,38.6276,184500.0
2007-05-11 09:30:00,65.15,65.5,65.0,65.38,88200.0,38.8362,39.0449,38.7468,38.9734,88200.0
2007-05-11 09:40:00,65.4,65.45,65.2,65.36,54900.0,38.9853,39.0151,38.8661,38.9614,54900.0
2007-05-11 09:50:00,65.36,65.69,65.33,65.35,102800.0,38.9614,39.1581,38.9435,38.9555,102800.0
2007-05-11 10:00:00,65.37,65.5,65.16,65.36,63300.0,38.9674,39.0449,38.8422,38.9614,63300.0
2007-05-11 10:10:00,65.33,65.88,65.22,65.72,73400.0,38.9435,39.2714,38.878,39.176,73400.0
2007-05-11 10:20:00,65.72,65.76,65.64,65.69,69900.0,39.176,39.1999,39.1283,39.1581,69900.0
2007-05-11 10:30:00,65.72,65.8,65.68,65.77,65900.0,39.176,39.2237,39.1522,39.2058,65900.0
2007-05-11 10:40:00,65.79,65.8,65.66,65.79,48700.0,39.2178,39.2237,39.1403,39.2178,48700.0
2007-05-11 10:50:00,65.8,65.92,65.65,65.7,131700.0,39.2237,39.2952,39.1343,39.1641,131700.0
2007-05-11 11:00:00,65.7,65.95,65.69,65.94,166300.0,39.1641,39.3131,39.1581,39.3072,166300.0
2007-05-11 11:10:00,65.93,65.95,65.87,65.94,51900.0,39.3012,39.3131,39.2654,39.3072,51900.0
2007-05-11 11:20:00,65.95,65.95,65.8,65.94,60500.0,39.3131,39.3131,39.2237,39.3072,60500.0
2007-05-11 11:30:00,65.94,65.98,65.71,65.77,93400.0,39.3072,39.331,39.1701,39.2058,93400.0
2007-05-11 11:40:00,65.77,65.99,65.69,65.99,114000.0,39.2058,39.337,39.1581,39.337,114000.0
2007-05-11 11:50:00,65.99,65.99,65.8,65.81,58700.0,39.337,39.337,39.2237,39.2297,58700.0
2007-05-11 12:00:00,65.8,65.88,65.75,65.78,35600.0,39.2237,39.2714,39.1939,39.2118,35600.0
2007-05-11 12:10:00,65.78,65.82,65.6,65.75,43900.0,39.2118,39.2356,39.1045,39.1939,43900.0
2007-05-11 12:20:00,65.73,65.9,65.72,65.8,44700.0,39.182,39.2833,39.176,39.2237,44700.0
2007-05-11 12:30:00,65.78,65.78,65.62,65.67,37300.0,39.2118,39.2118,39.1164,39.1462,37300.0
2007-05-11 12:40:00,65.67,65.71,65.5,65.53,38800.0,39.1462,39.1701,39.0449,39.0628,38800.0
2007-05-11 12:50:00,65.52,65.83,65.5,65.82,56500.0,39.0568,39.2416,39.0449,39.2356,56500.0
2007-05-11 13:00:00,65.84,65.87,65.55,65.57,70000.0,39.2476,39.2654,39.0747,39.0866,70000.0
2007-05-11 13:10:00,65.58,65.59,65.53,65.57,33000.0,39.0926,39.0985,39.0628,39.0866,33000.0
2007-05-11 13:20:00,65.59,65.89,65.57,65.86,32600.0,39.0985,39.2774,39.0866,39.2595,32600.0
2007-05-11 13:30:00,65.86,65.91,65.81,65.88,37100.0,39.2595,39.2893,39.2297,39.2714,37100.0
2007-05-11 13:40:00,65.88,65.9,65.72,65.72,27100.0,39.2714,39.2833,39.176,39.176,27100.0
2007-05-11 13:50:00,65.71,65.8,65.69,65.75,37900.0,39.1701,39.2237,39.1581,39.1939,37900.0
2007-05-11 14:00:00,65.76,65.84,65.68,65.78,22000.0,39.1999,39.2476,39.1522,39.2118,22000.0
2007-05-11 14:10:00,65.79,65.89,65.69,65.72,57400.0,39.2178,39.2774,39.1581,39.176,57400.0
2007-05-11 14:20:00,65.71,65.77,65.65,65.67,34900.0,39.1701,39.2058,39.1343,39.1462,34900.0
2007-05-11 14:30:00,65.69,65.7,65.5,65.61,36900.0,39.1581,39.1641,39.0449,39.1105,36900.0
2007-05-11 14:40:00,65.62,65.77,65.61,65.65,25800.0,39.1164,39.2058,39.1105,39.1343,25800.0
2007-05-11 14:50:00,65.65,65.75,65.65,65.72,25700.0,39.1343,39.1939,39.1343,39.176,25700.0
2007-05-11 15:00:00,65.7,65.76,65.61,65.68,24500.0,39.1641,39.1999,39.1105,39.1522,24500.0
2007-05-11 15:10:00,65.67,65.8,65.62,65.75,28900.0,39.1462,39.2237,39.1164,39.1939,28900.0
2007-05-11 15:20:00,65.73,65.8,65.7,65.74,28000.0,39.182,39.2237,39.1641,39.188,28000.0
2007-05-11 15:30:00,65.75,65.81,65.71,65.75,68700.0,39.1939,39.2297,39.1701,39.1939,68700.0
2007-05-11 15:40:00,65.75,65.8,65.65,65.67,57700.0,39.1939,39.2237,39.1343,39.1462,57700.0
2007-05-11 15:50:00,65.64,65.8,65.64,65.8,104600.0,39.1283,39.2237,39.1283,39.2237,104600.0
2007-05-14 09:30:00,66.75,66.75,65.9,66.54,191500.0,39.79,39.79,39.2833,39.6648,191500.0
2007-05-14 09:40:00,66.54,66.75,66.2,66.29,111900.0,39.6648,39.79,39.4622,39.5158,111900.0
2007-05-14 09:50:00,66.29,66.37,66.1,66.22,101600.0,39.5158,39.5635,39.4025,39.4741,101600.0
2007-05-14 10:00:00,66.2,66.2,65.72,65.8,86900.0,39.4622,39.4622,39.176,39.2237,86900.0
2007-05-14 10:10:00,65.83,65.97,65.71,65.85,77800.0,39.2416,39.3251,39.1701,39.2535,77800.0
2007-05-14 10:20:00,65.88,65.89,65.66,65.8,55100.0,39.2714,39.2774,39.1403,39.2237,55100.0
2007-05-14 10:30:00,65.78,66.08,65.75,65.94,112400.0,39.2118,39.3906,39.1939,39.3072,112400.0
2007-05-14 10:40:00,65.96,65.99,65.84,65.9,58200.0,39.3191,39.337,39.2476,39.2833,58200.0
2007-05-14 10:50:00,65.91,66.0,65.8,65.83,55100.0,39.2893,39.3429,39.2237,39.2416,55100.0
2007-05-14 11:00:00,65.83,66.08,65.77,65.93,91700.0,39.2416,39.3906,39.2058,39.3012,91700.0
2007-05-14 11:10:00,65.93,66.2,65.87,66.06,93600.0,39.3012,39.4622,39.2654,39.3787,93600.0
2007-05-14 11:20:00,66.07,66.1,65.98,65.99,40900.0,39.3847,39.4025,39.331,39.337,40900.0
2007-05-14 11:30:00,65.99,66.28,65.93,66.28,135000.0,39.337,39.5098,39.3012,39.5098,135000.0
2007-05-14 11:40:00,66.3,66.3,66.15,66.24,34400.0,39.5218,39.5218,39.4324,39.486,34400.0
2007-05-14 11:50:00,66.26,66.4,66.14,66.36,101100.0,39.4979,39.5814,39.4264,39.5575,101100.0
2007-05-14 12:00:00,66.36,66.41,66.33,66.41,77800.0,39.5575,39.5873,39.5397,39.5873,77800.0
2007-05-14 12:10:00,66.4,66.5,66.32,66.35,53400.0,39.5814,39.641,39.5337,39.5516,53400.0
2007-05-14 12:20:00,66.35,66.38,66.17,66.26,52100.0,39.5516,39.5695,39.4443,39.4979,52100.0
2007-05-14 12:30:00,66.26,66.37,66.24,66.32,21000.0,39.4979,39.5635,39.486,39.5337,21000.0
2007-05-14 12:40:00,66.35,66.42,66.35,66.4,38800.0,39.5516,39.5933,39.5516,39.5814,38800.0
2007-05-14 12:50:00,66.4,66.56,66.38,66.56,60100.0,39.5814,39.6768,39.5695,39.6768,60100.0
2007-05-14 13:00:00,66.56,66.6,66.4,66.56,34000.0,39.6768,39.7006,39.5814,39.6768,34000.0
2007-05-14 13:10:00,66.58,66.63,66.38,66.43,111200.0,39.6887,39.7185,39.5695,39.5993,111200.0
2007-05-14 13:20:00,66.45,66.48,66.3,66.41,42000.0,39.6112,39.6291,39.5218,39.5873,42000.0
2007-05-14 13:30:00,66.43,66.5,66.28,66.41,56400.0,39.5993,39.641,39.5098,39.5873,56400.0
2007-05-14 13:40:00,66.41,66.43,66.14,66.18,55500.0,39.5873,39.5993,39.4264,39.4502,55500.0
2007-05-14 13:50:00,66.14,66.26,66.11,66.14,56300.0,39.4264,39.4979,39.4085,39.4264,56300.0
2007-05-14 14:00:00,66.13,66.14,65.91,66.0,87500.0,39.4204,39.4264,39.2893,39.3429,87500.0
2007-05-14 14:10:00,66.0,66.02,65.74,65.84,54900.0,39.3429,39.3549,39.188,39.2476,54900.0
2007-05-14 14:20:00,65.86,65.93,65.76,65.91,37300.0,39.2595,39.3012,39.1999,39.2893,37300.0
2007-05-14 14:30:00,65.91,66.03,65.76,66.02,67200.0,39.2893,39.3608,39.1999,39.3549,67200.0
2007-05-14 14:40:00,66.02,66.21,65.99,66.05,51000.0,39.3549,39.4681,39.337,39.3727,51000.0
2007-05-14 14:50:00,66.03,66.18,65.98,66.05,72500.0,39.3608,39.4502,39.331,39.3727,72500.0
2007-05-14 15:00:00,66.04,66.15,65.92,66.0,45200.0,39.3668,39.4324,39.2952,39.3429,45200.0
2007-05-14 15:10:00,66.0,66.18,65.94,66.09,27500.0,39.3429,39.4502,39.3072,39.3966,27500.0
2007-05-14 15:20:00,66.09,66.1,65.93,66.07,73300.0,39.3966,39.4025,39.3012,39.3847,73300.0
2007-05-14 15:30:00,66.08,66.17,65.95,65.98,104200.0,39.3906,39.4443,39.3131,39.331,104200.0
2007-05-14 15:40:00,65.99,66.07,65.93,66.0,88100.0,39.337,39.3847,39.3012,39.3429,88100.0
2007-05-14 15:50:00,66.0,66.07,65.92,66.0,142000.0,39.3429,39.3847,39.2952,39.3429,142000.0
2007-05-15 09:30:00,65.9,66.33,65.86,66.2,92100.0,39.2833,39.5397,39.2595,39.4622,92100.0
2007-05-15 09:40:00,66.16,66.42,66.1,66.13,83500.0,39.4383,39.5933,39.4025,39.4204,83500.0
2007-05-15 09:50:00,66.13,66.5,65.99,66.45,97600.0,39.4204,39.641,39.337,39.6112,97600.0
2007-05-15 10:00:00,66.45,66.78,66.45,66.73,163800.0,39.6112,39.8079,39.6112,39.7781,163800.0
2007-05-15 10:10:00,66.75,66.97,66.65,66.85,127200.0,39.79,39.9212,39.7304,39.8496,127200.0
2007-05-15 10:20:00,66.83,66.94,66.74,66.91,113700.0,39.8377,39.9033,39.7841,39.8854,113700.0
2007-05-15 10:30:00,66.91,66.98,66.82,66.88,97800.0,39.8854,39.9271,39.8317,39.8675,97800.0
2007-05-15 10:40:00,66.88,67.0,66.88,66.98,70300.0,39.8675,39.939,39.8675,39.9271,70300.0
2007-05-15 10:50:00,66.97,67.04,66.72,66.84,160700.0,39.9212,39.9629,39.7721,39.8437,160700.0
2007-05-15 11:00:00,66.84,66.85,66.62,66.67,79800.0,39.8437,39.8496,39.7125,39.7423,79800.0
2007-05-15 11:10:00,66.68,66.78,66.59,66.7,45200.0,39.7483,39.8079,39.6946,39.7602,45200.0
2007-05-15 11:20:00,66.72,66.9,66.66,66.85,65800.0,39.7721,39.8794,39.7364,39.8496,65800.0
2007-05-15 11:30:00,66.88,67.01,66.83,67.0,77500.0,39.8675,39.945,39.8377,39.939,77500.0
2007-05-15 11:40:00,67.03,67.1,66.93,67.03,66200.0,39.9569,39.9987,39.8973,39.9569,66200.0
2007-05-15 11:50:00,67.05,67.15,66.97,67.12,161300.0,39.9688,40.0285,39.9212,40.0106,161300.0
2007-05-15 12:00:00,67.12,67.14,66.8,66.89,64300.0,40.0106,40.0225,39.8198,39.8735,64300.0
2007-05-15 12:10:00,66.89,66.97,66.66,66.71,48300.0,39.8735,39.9212,39.7364,39.7662,48300.0
2007-05-15 12:20:00,66.7,66.89,66.69,66.87,24400.0,39.7602,39.8735,39.7543,39.8615,24400.0
2007-05-15 12:30:00,66.87,66.89,66.71,66.82,26100.0,39.8615,39.8735,39.7662,39.8317,26100.0
2007-05-15 12:40:00,66.82,66.97,66.8,66.85,66000.0,39.8317,39.9212,39.8198,39.8496,66000.0
2007-05-15 12:50:00,66.85,66.93,66.75,66.84,53300.0,39.8496,39.8973,39.79,39.8437,53300.0
2007-05-15 13:00:00,66.83,66.94,66.67,66.72,106600.0,39.8377,39.9033,39.7423,39.7721,106600.0
2007-05-15 13:10:00,66.73,66.96,66.71,66.87,41900.0,39.7781,39.9152,39.7662,39.8615,41900.0
2007-05-15 13:20:00,66.87,67.0,66.86,66.96,28200.0,39.8615,39.939,39.8556,39.9152,28200.0
2007-05-15 13:30:00,66.96,67.0,66.87,66.95,44000.0,39.9152,39.939,39.8615,39.9092,44000.0
2007-05-15 13:40:00,66.96,66.96,66.67,66.78,88100.0,39.9152,39.9152,39.7423,39.8079,88100.0
2007-05-15 13:50:00,66.76,66.84,66.7,66.82,99100.0,39.796,39.8437,39.7602,39.8317,99100.0
2007-05-15 14:00:00,66.81,66.95,66.69,66.87,61100.0,39.8258,39.9092,39.7543,39.8615,61100.0
2007-05-15 14:10:00,66.88,66.89,66.58,66.64,70400.0,39.8675,39.8735,39.6887,39.7244,70400.0
2007-05-15 14:20:00,66.69,66.76,66.59,66.62,86600.0,39.7543,39.796,39.6946,39.7125,86600.0
2007-05-15 14:30:00,66.62,66.71,66.25,66.29,94500.0,39.7125,39.7662,39.492,39.5158,94500.0
2007-05-15 14:40:00,66.28,66.44,66.15,66.34,138100.0,39.5098,39.6052,39.4324,39.5456,138100.0
2007-05-15 14:50:00,66.34,66.44,66.2,66.34,63100.0,39.5456,39.6052,39.4622,39.5456,63100.0
2007-05-15 15:00:00,66.32,66.45,66.09,66.2,59600.0,39.5337,39.6112,39.3966,39.4622,59600.0
2007-05-15 15:10:00,66.18,66.32,66.12,66.18,89800.0,39.4502,39.5337,39.4145,39.4502,89800.0
2007-05-15 15:20:00,66.2,66.37,66.11,66.36,92700.0,39.4622,39.5635,39.4085,39.5575,92700.0
2007-05-15 15:30:00,66.36,66.45,66.2,66.44,69200.0,39.5575,39.6112,39.4622,39.6052,69200.0
2007-05-15 15:40:00,66.45,66.5,66.14,66.17,87300.0,39.6112,39.641,39.4264,39.4443,87300.0
2007-05-15 15:50:00,66.18,66.27,66.15,66.25,73400.0,39.4502,39.5039,39.4324,39.492,73400.0
2007-05-16 09:30:00,66.33,66.61,66.21,66.44,68000.0,39.5397,39.7066,39.4681,39.6052,68000.0
2007-05-16 09:40:00,66.42,66.52,66.06,66.14,38500.0,39.5933,39.6529,39.3787,39.4264,38500.0
2007-05-16 09:50:00,66.15,66.23,66.01,66.08,52900.0,39.4324,39.48,39.3489,39.3906,52900.0
2007-05-16 10:00:00,66.03,66.12,65.99,66.02,63000.0,39.3608,39.4145,39.337,39.3549,63000.0
2007-05-16 10:10:00,66.02,66.12,65.88,66.1,92600.0,39.3549,39.4145,39.2714,39.4025,92600.0
2007-05-16 10:20:00,66.1,66.14,65.95,66.08,48100.0,39.4025,39.4264,39.3131,39.3906,48100.0
2007-05-16 10:30:00,66.06,66.13,65.92,65.97,81500.0,39.3787,39.4204,39.2952,39.3251,81500.0
2007-05-16 10:40:00,65.97,66.09,65.83,65.83,101400.0,39.3251,39.3966,39.2416,39.2416,101400.0
2007-05-16 10:50:00,65.85,65.88,65.62,65.77,63700.0,39.2535,39.2714,39.1164,39.2058,63700.0
2007-05-16 11:00:00,65.78,65.81,65.65,65.65,54600.0,39.2118,39.2297,39.1343,39.1343,54600.0
2007-05-16 11:10:00,65.66,65.66,65.4,65.58,61700.0,39.1403,39.1403,38.9853,39.0926,61700.0
2007-05-16 11:20:00,65.58,65.69,65.56,65.65,67700.0,39.0926,39.1581,39.0807,39.1343,67700.0
2007-05-16 11:30:00,65.66,65.84,65.64,65.77,51200.0,39.1403,39.2476,39.1283,39.2058,51200.0
2007-05-16 11:40:00,65.75,65.77,65.65,65.68,45800.0,39.1939,39.2058,39.1343,39.1522,45800.0
2007-05-16 11:50:00,65.67,65.76,65.65,65.67,33400.0,39.1462,39.1999,39.1343,39.1462,33400.0
2007-05-16 12:00:00,65.67,65.72,65.48,65.5,43400.0,39.1462,39.176,39.033,39.0449,43400.0
2007-05-16 12:10:00,65.51,65.55,65.43,65.45,36400.0,39.0508,39.0747,39.0032,39.0151,36400.0
2007-05-16 12:20:00,65.45,65.47,65.39,65.45,30500.0,39.0151,39.027,38.9793,39.0151,30500.0
2007-05-16 12:30:00,65.43,65.46,65.28,65.28,47800.0,39.0032,39.021,38.9137,38.9137,47800.0
2007-05-16 12:40:00,65.28,65.38,65.19,65.31,39800.0,38.9137,38.9734,38.8601,38.9316,39800.0
2007-05-16 12:50:00,65.34,65.42,65.22,65.42,36700.0,38.9495,38.9972,38.878,38.9972,36700.0
2007-05-16 13:00:00,65.4,65.48,65.3,65.42,49300.0,38.9853,39.033,38.9257,38.9972,49300.0
2007-05-16 13:10:00,65.4,65.43,65.29,65.35,21300.0,38.9853,39.0032,38.9197,38.9555,21300.0
2007-05-16 13:20:00,65.34,65.46,65.25,65.31,29500.0,38.9495,39.021,38.8959,38.9316,29500.0
2007-05-16 13:30:00,65.33,65.48,65.33,65.48,22100.0,38.9435,39.033,38.9435,39.033,22100.0
2007-05-16 13:40:00,65.49,65.73,65.48,65.68,63300.0,39.0389,39.182,39.033,39.1522,63300.0
2007-05-16 13:50:00,65.69,65.74,65.53,65.53,33700.0,39.1581,39.188,39.0628,39.0628,33700.0
2007-05-16 14:00:00,65.52,65.83,65.49,65.83,38500.0,39.0568,39.2416,39.0389,39.2416,38500.0
2007-05-16 14:10:00,65.85,66.0,65.8,65.98,53500.0,39.2535,39.3429,39.2237,39.331,53500.0
2007-05-16 14:20:00,65.97,65.98,65.74,65.81,60000.0,39.3251,39.331,39.188,39.2297,60000.0
2007-05-16 14:30:00,65.81,65.86,65.73,65.74,38800.0,39.2297,39.2595,39.182,39.188,38800.0
2007-05-16 14:40:00,65.74,65.92,65.72,65.85,59600.0,39.188,39.2952,39.176,39.2535,59600.0
2007-05-16 14:50:00,65.85,65.89,65.75,65.83,44800.0,39.2535,39.2774,39.1939,39.2416,44800.0
2007-05-16 15:00:00,65.84,65.87,65.65,65.74,46100.0,39.2476,39.2654,39.1343,39.188,46100.0
2007-05-16 15:10:00,65.75,65.92,65.7,65.87,125700.0,39.1939,39.2952,39.1641,39.2654,125700.0
2007-05-16 15:20:00,65.88,65.96,65.79,65.91,136300.0,39.2714,39.3191,39.2178,39.2893,136300.0
2007-05-16 15:30:00,65.9,66.02,65.89,65.96,86800.0,39.2833,39.3549,39.2774,39.3191,86800.0
2007-05-16 15:40:00,65.96,66.15,65.96,66.12,170700.0,39.3191,39.4324,39.3191,39.4145,170700.0
2007-05-16 15:50:00,66.1,66.41,66.08,66.32,420400.0,39.4025,39.5873,39.3906,39.5337,420400.0
2007-05-17 09:30:00,65.55,65.85,65.26,65.35,116200.0,39.0747,39.2535,38.9018,38.9555,116200.0
2007-05-17 09:40:00,65.45,65.54,65.2,65.4,135400.0,39.0151,39.0687,38.8661,38.9853,135400.0
2007-05-17 09:50:00,65.4,65.44,65.21,65.4,75000.0,38.9853,39.0091,38.872,38.9853,75000.0
2007-05-17 10:00:00,65.35,65.61,65.3,65.51,77000.0,38.9555,39.1105,38.9257,39.0508,77000.0
2007-05-17 10:10:00,65.52,65.8,65.45,65.59,126800.0,39.0568,39.2237,39.0151,39.0985,126800.0
2007-05-17 10:20:00,65.59,65.8,65.57,65.77,104600.0,39.0985,39.2237,39.0866,39.2058,104600.0
2007-05-17 10:30:00,65.76,65.76,65.48,65.65,51200.0,39.1999,39.1999,39.033,39.1343,51200.0
2007-05-17 10:40:00,65.62,65.72,65.38,65.72,108000.0,39.1164,39.176,38.9734,39.176,108000.0
2007-05-17 10:50:00,65.75,65.89,65.54,65.89,53600.0,39.1939,39.2774,39.0687,39.2774,53600.0
2007-05-17 11:00:00,65.88,65.99,65.71,65.77,73700.0,39.2714,39.337,39.1701,39.2058,73700.0
2007-05-17 11:10:00,65.76,65.77,65.66,65.69,29300.0,39.1999,39.2058,39.1403,39.1581,29300.0
2007-05-17 11:20:00,65.67,65.73,65.59,65.65,32200.0,39.1462,39.182,39.0985,39.1343,32200.0
2007-05-17 11:30:00,65.64,65.77,65.64,65.72,19700.0,39.1283,39.2058,39.1283,39.176,19700.0
2007-05-17 11:40:00,65.72,65.96,65.68,65.88,52400.0,39.176,39.3191,39.1522,39.2714,52400.0
2007-05-17 11:50:00,65.89,65.95,65.62,65.67,34000.0,39.2774,39.3131,39.1164,39.1462,34000.0
2007-05-17 12:00:00,65.66,65.76,65.53,65.65,44900.0,39.1403,39.1999,39.0628,39.1343,44900.0
2007-05-17 12:10:00,65.63,65.78,65.57,65.64,28600.0,39.1224,39.2118,39.0866,39.1283,28600.0
2007-05-17 12:20:00,65.67,65.68,65.56,65.63,18700.0,39.1462,39.1522,39.0807,39.1224,18700.0
2007-05-17 12:30:00,65.62,65.7,65.61,65.64,20300.0,39.1164,39.1641,39.1105,39.1283,20300.0
2007-05-17 12:40:00,65.63,65.67,65.57,65.66,18300.0,39.1224,39.1462,39.0866,39.1403,18300.0
2007-05-17 12:50:00,65.65,65.9,65.63,65.79,29500.0,39.1343,39.2833,39.1224,39.2178,29500.0
2007-05-17 13:00:00,65.8,65.8,65.65,65.78,25600.0,39.2237,39.2237,39.1343,39.2118,25600.0
2007-05-17 13:10:00,65.77,65.8,65.65,65.74,24600.0,39.2058,39.2237,39.1343,39.188,24600.0
2007-05-17 13:20:00,65.75,65.91,65.73,65.79,26300.0,39.1939,39.2893,39.182,39.2178,26300.0
2007-05-17 13:30:00,65.79,65.89,65.78,65.79,28000.0,39.2178,39.2774,39.2118,39.2178,28000.0
2007-05-17 13:40:00,65.79,65.81,65.7,65.73,24000.0,39.2178,39.2297,39.1641,39.182,24000.0
2007-05-17 13:50:00,65.73,65.76,65.61,65.76,24400.0,39.182,39.1999,39.1105,39.1999,24400.0
2007-05-17 14:00:00,65.74,65.75,65.55,65.7,43300.0,39.188,39.1939,39.0747,39.1641,43300.0
2007-05-17 14:10:00,65.68,65.82,65.6,65.78,26700.0,39.1522,39.2356,39.1045,39.2118,26700.0
2007-05-17 14:20:00,65.79,65.87,65.72,65.87,34700.0,39.2178,39.2654,39.176,39.2654,34700.0
2007-05-17 14:30:00,65.87,65.91,65.73,65.85,54400.0,39.2654,39.2893,39.182,39.2535,54400.0
2007-05-17 14:40:00,65.86,65.95,65.82,65.9,23700.0,39.2595,39.3131,39.2356,39.2833,23700.0
2007-05-17 14:50:00,65.9,66.0,65.86,65.95,40800.0,39.2833,39.3429,39.2595,39.3131,40800.0
2007-05-17 15:00:00,65.94,66.1,65.92,65.93,47600.0,39.3072,39.4025,39.2952,39.3012,47600.0
2007-05-17 15:10:00,65.93,66.12,65.9,66.1,49800.0,39.3012,39.4145,39.2833,39.4025,49800.0
2007-05-17 15:20:00,66.09,66.09,65.92,65.92,61800.0,39.3966,39.3966,39.2952,39.2952,61800.0
2007-05-17 15:30:00,65.93,66.02,65.8,65.82,77600.0,39.3012,39.3549,39.2237,39.2356,77600.0
2007-05-17 15:40:00,65.83,65.94,65.76,65.9,66900.0,39.2416,39.3072,39.1999,39.2833,66900.0
2007-05-17 15:50:00,65.89,65.94,65.76,65.76,76300.0,39.2774,39.3072,39.1999,39.1999,76300.0
2007-05-18 09:30:00,66.24,66.3,65.68,65.73,299300.0,39.486,39.5218,39.1522,39.182,299300.0
2007-05-18 09:40:00,65.72,65.75,65.43,65.51,97500.0,39.176,39.1939,39.0032,39.0508,97500.0
2007-05-18 09:50:00,65.51,65.74,65.47,65.7,67100.0,39.0508,39.188,39.027,39.1641,67100.0
2007-05-18 10:00:00,65.7,65.74,65.43,65.47,121000.0,39.1641,39.188,39.0032,39.027,121000.0
2007-05-18 10:10:00,65.46,65.72,65.44,65.67,73800.0,39.021,39.176,39.0091,39.1462,73800.0
2007-05-18 10:20:00,65.66,65.74,65.61,65.73,79800.0,39.1403,39.188,39.1105,39.182,79800.0
2007-05-18 10:30:00,65.73,65.8,65.62,65.65,66300.0,39.182,39.2237,39.1164,39.1343,66300.0
2007-05-18 10:40:00,65.67,65.82,65.62,65.79,50600.0,39.1462,39.2356,39.1164,39.2178,50600.0
2007-05-18 10:50:00,65.8,65.91,65.75,65.82,46700.0,39.2237,39.2893,39.1939,39.2356,46700.0
2007-05-18 11:00:00,65.81,65.87,65.69,65.84,37800.0,39.2297,39.2654,39.1581,39.2476,37800.0
2007-05-18 11:10:00,65.86,65.95,65.83,65.9,27800.0,39.2595,39.3131,39.2416,39.2833,27800.0
2007-05-18 11:20:00,65.9,65.9,65.82,65.85,20000.0,39.2833,39.2833,39.2356,39.2535,20000.0
2007-05-18 11:30:00,65.85,65.92,65.79,65.81,53300.0,39.2535,39.2952,39.2178,39.2297,53300.0
2007-05-18 11:40:00,65.81,65.82,65.67,65.74,35300.0,39.2297,39.2356,39.1462,39.188,35300.0
2007-05-18 11:50:00,65.72,65.86,65.72,65.85,17900.0,39.176,39.2595,39.176,39.2535,17900.0
2007-05-18 12:00:00,65.86,65.9,65.82,65.86,27000.0,39.2595,39.2833,39.2356,39.2595,27000.0
2007-05-18 12:10:00,65.87,66.02,65.85,66.0,37100.0,39.2654,39.3549,39.2535,39.3429,37100.0
2007-05-18 12:20:00,66.0,66.14,65.97,66.01,62100.0,39.3429,39.4264,39.3251,39.3489,62100.0
2007-05-18 12:30:00,66.02,66.09,65.96,66.07,32700.0,39.3549,39.3966,39.3191,39.3847,32700.0
2007-05-18 12:40:00,66.08,66.22,66.05,66.13,48800.0,39.3906,39.4741,39.3727,39.4204,48800.0
2007-05-18 12:50:00,66.14,66.24,66.08,66.23,25800.0,39.4264,39.486,39.3906,39.48,25800.0
2007-05-18 13:00:00,66.22,66.34,66.08,66.27,44900.0,39.4741,39.5456,39.3906,39.5039,44900.0
2007-05-18 13:10:00,66.26,66.26,66.15,66.21,35100.0,39.4979,39.4979,39.4324,39.4681,35100.0
2007-05-18 13:20:00,66.23,66.33,66.17,66.3,30300.0,39.48,39.5397,39.4443,39.5218,30300.0
2007-05-18 13:30:00,66.33,66.33,66.13,66.14,45500.0,39.5397,39.5397,39.4204,39.4264,45500.0
2007-05-18 13:40:00,66.15,66.3,66.15,66.27,51000.0,39.4324,39.5218,39.4324,39.5039,51000.0
2007-05-18 13:50:00,66.29,66.49,66.28,66.4,61000.0,39.5158,39.635,39.5098,39.5814,61000.0
2007-05-18 14:00:00,66.39,66.48,66.27,66.46,54100.0,39.5754,39.6291,39.5039,39.6171,54100.0
2007-05-18 14:10:00,66.47,66.52,66.32,66.51,57400.0,39.6231,39.6529,39.5337,39.647,57400.0
2007-05-18 14:20:00,66.51,66.54,66.36,66.42,34000.0,39.647,39.6648,39.5575,39.5933,34000.0
2007-05-18 14:30:00,66.43,66.46,66.2,66.22,35700.0,39.5993,39.6171,39.4622,39.4741,35700.0
2007-05-18 14:40:00,66.2,66.21,66.09,66.18,85600.0,39.4622,39.4681,39.3966,39.4502,85600.0
2007-05-18 14:50:00,66.17,66.36,66.14,66.24,67500.0,39.4443,39.5575,39.4264,39.486,67500.0
2007-05-18 15:00:00,66.24,66.27,66.17,66.26,57800.0,39.486,39.5039,39.4443,39.4979,57800.0
2007-05-18 15:10:00,66.26,66.36,66.1,66.35,99100.0,39.4979,39.5575,39.4025,39.5516,99100.0
2007-05-18 15:20:00,66.35,66.4,66.18,66.3,87500.0,39.5516,39.5814,39.4502,39.5218,87500.0
2007-05-18 15:30:00,66.3,66.44,66.27,66.37,75900.0,39.5218,39.6052,39.5039,39.5635,75900.0
2007-05-18 15:40:00,66.38,66.47,66.37,66.42,129800.0,39.5695,39.6231,39.5635,39.5933,129800.0
2007-05-18 15:50:00,66.41,66.64,66.41,66.64,281600.0,39.5873,39.7244,39.5873,39.7244,281600.0
2007-05-21 09:30:00,67.1,67.24,66.3,66.53,169300.0,39.9987,40.0821,39.5218,39.6589,169300.0
2007-05-21 09:40:00,66.52,66.63,66.4,66.58,105100.0,39.6529,39.7185,39.5814,39.6887,105100.0
2007-05-21 09:50:00,66.59,66.9,66.51,66.87,130200.0,39.6946,39.8794,39.647,39.8615,130200.0
2007-05-21 10:00:00,66.87,67.5,66.85,67.39,189000.0,39.8615,40.2371,39.8496,40.1715,189000.0
2007-05-21 10:10:00,67.36,67.4,67.04,67.08,92100.0,40.1536,40.1775,39.9629,39.9867,92100.0
2007-05-21 10:20:00,67.07,67.14,66.83,66.83,65500.0,39.9808,40.0225,39.8377,39.8377,65500.0
2007-05-21 10:30:00,66.85,67.04,66.84,66.99,58400.0,39.8496,39.9629,39.8437,39.9331,58400.0
2007-05-21 10:40:00,66.98,67.2,66.94,67.15,45600.0,39.9271,40.0583,39.9033,40.0285,45600.0
2007-05-21 10:50:00,67.15,67.28,67.13,67.28,62600.0,40.0285,40.106,40.0165,40.106,62600.0
2007-05-21 11:00:00,67.29,67.35,67.19,67.28,48300.0,40.1119,40.1477,40.0523,40.106,48300.0
2007-05-21 11:10:00,67.28,67.37,67.18,67.19,37900.0,40.106,40.1596,40.0463,40.0523,37900.0
2007-05-21 11:20:00,67.18,67.22,67.1,67.18,32500.0,40.0463,40.0702,39.9987,40.0463,32500.0
2007-05-21 11:30:00,67.17,67.2,66.89,66.91,64000.0,40.0404,40.0583,39.8735,39.8854,64000.0
2007-05-21 11:40:00,66.93,66.96,66.83,66.96,43300.0,39.8973,39.9152,39.8377,39.9152,43300.0
2007-05-21 11:50:00,66.97,67.06,66.93,67.03,42000.0,39.9212,39.9748,39.8973,39.9569,42000.0
2007-05-21 12:00:00,67.04,67.23,67.01,67.22,44600.0,39.9629,40.0761,39.945,40.0702,44600.0
2007-05-21 12:10:00,67.23,67.27,67.1,67.13,32500.0,40.0761,40.1,39.9987,40.0165,32500.0
2007-05-21 12:20:00,67.15,67.21,67.11,67.17,22500.0,40.0285,40.0642,40.0046,40.0404,22500.0
2007-05-21 12:30:00,67.18,67.25,67.1,67.1,31100.0,40.0463,40.0881,39.9987,39.9987,31100.0
2007-05-21 12:40:00,67.1,67.17,67.07,67.12,35600.0,39.9987,40.0404,39.9808,40.0106,35600.0
2007-05-21 12:50:00,67.13,67.14,67.01,67.09,36100.0,40.0165,40.0225,39.945,39.9927,36100.0
2007-05-21 13:00:00,67.06,67.19,67.06,67.1,24600.0,39.9748,40.0523,39.9748,39.9987,24600.0
2007-05-21 13:10:00,67.08,67.12,67.05,67.11,21800.0,39.9867,40.0106,39.9688,40.0046,21800.0
2007-05-21 13:20:00,67.11,67.19,67.07,67.08,22600.0,40.0046,40.0523,39.9808,39.9867,22600.0
2007-05-21 13:30:00,67.07,67.07,66.86,66.88,41700.0,39.9808,39.9808,39.8556,39.8675,41700.0
2007-05-21 13:40:00,66.89,66.9,66.72,66.81,54100.0,39.8735,39.8794,39.7721,39.8258,54100.0
2007-05-21 13:50:00,66.8,66.86,66.77,66.81,30100.0,39.8198,39.8556,39.8019,39.8258,30100.0
2007-05-21 14:00:00,66.81,66.92,66.79,66.86,24300.0,39.8258,39.8914,39.8139,39.8556,24300.0
2007-05-21 14:10:00,66.87,66.97,66.87,66.91,24200.0,39.8615,39.9212,39.8615,39.8854,24200.0
2007-05-21 14:20:00,66.91,66.93,66.8,66.83,29200.0,39.8854,39.8973,39.8198,39.8377,29200.0
2007-05-21 14:30:00,66.83,66.93,66.81,66.92,34000.0,39.8377,39.8973,39.8258,39.8914,34000.0
2007-05-21 14:40:00,66.9,67.02,66.9,67.02,44200.0,39.8794,39.951,39.8794,39.951,44200.0
2007-05-21 14:50:00,67.02,67.11,66.82,66.88,54600.0,39.951,40.0046,39.8317,39.8675,54600.0
2007-05-21 15:00:00,66.87,66.91,66.62,66.67,87400.0,39.8615,39.8854,39.7125,39.7423,87400.0
2007-05-21 15:10:00,66.71,66.87,66.66,66.76,82300.0,39.7662,39.8615,39.7364,39.796,82300.0
2007-05-21 15:20:00,66.76,66.76,66.5,66.53,115200.0,39.796,39.796,39.641,39.6589,115200.0
2007-05-21 15:30:00,66.54,66.58,66.32,66.4,91800.0,39.6648,39.6887,39.5337,39.5814,91800.0
2007-05-21 15:40:00,66.42,66.47,66.38,66.38,66600.0,39.5933,39.6231,39.5695,39.5695,66600.0
2007-05-21 15:50:00,66.39,66.42,66.25,66.34,107600.0,39.5754,39.5933,39.492,39.5456,107600.0
2007-05-22 09:30:00,65.71,67.18,65.49,66.42,335900.0,39.1701,40.0463,39.0389,39.5933,335900.0
2007-05-22 09:40:00,66.39,66.85,66.35,66.84,194700.0,39.5754,39.8496,39.5516,39.8437,194700.0
2007-05-22 09:50:00,66.79,66.84,66.47,66.55,102400.0,39.8139,39.8437,39.6231,39.6708,102400.0
2007-05-22 10:00:00,66.6,66.8,66.5,66.74,67600.0,39.7006,39.8198,39.641,39.7841,67600.0
2007-05-22 10:10:00,66.72,66.9,66.54,66.56,63900.0,39.7721,39.8794,39.6648,39.6768,63900.0
2007-05-22 10:20:00,66.55,66.57,66.26,66.48,81300.0,39.6708,39.6827,39.4979,39.6291,81300.0
2007-05-22 10:30:00,66.52,66.64,66.35,66.46,51600.0,39.6529,39.7244,39.5516,39.6171,51600.0
2007-05-22 10:40:00,66.43,66.51,66.39,66.45,35600.0,39.5993,39.647,39.5754,39.6112,35600.0
2007-05-22 10:50:00,66.45,66.49,66.2,66.31,65600.0,39.6112,39.635,39.4622,39.5277,65600.0
2007-05-22 11:00:00,66.32,66.4,66.23,66.37,34800.0,39.5337,39.5814,39.48,39.5635,34800.0
2007-05-22 11:10:00,66.35,66.35,66.14,66.2,60600.0,39.5516,39.5516,39.4264,39.4622,60600.0
2007-05-22 11:20:00,66.2,66.34,66.12,66.25,81500.0,39.4622,39.5456,39.4145,39.492,81500.0
2007-05-22 11:30:00,66.24,66.35,66.23,66.35,67600.0,39.486,39.5516,39.48,39.5516,67600.0
2007-05-22 11:40:00,66.35,66.37,66.14,66.21,40200.0,39.5516,39.5635,39.4264,39.4681,40200.0
2007-05-22 11:50:00,66.21,66.26,65.8,65.85,60600.0,39.4681,39.4979,39.2237,39.2535,60600.0
2007-05-22 12:00:00,65.86,65.94,65.77,65.84,63500.0,39.2595,39.3072,39.2058,39.2476,63500.0
2007-05-22 12:10:00,65.83,65.91,65.78,65.86,43300.0,39.2416,39.2893,39.2118,39.2595,43300.0
2007-05-22 12:20:00,65.87,66.19,65.85,66.14,59000.0,39.2654,39.4562,39.2535,39.4264,59000.0
2007-05-22 12:30:00,66.16,66.18,65.96,65.99,34600.0,39.4383,39.4502,39.3191,39.337,34600.0
2007-05-22 12:40:00,66.0,66.19,65.96,66.1,54600.0,39.3429,39.4562,39.3191,39.4025,54600.0
2007-05-22 12:50:00,66.09,66.37,66.08,66.25,49700.0,39.3966,39.5635,39.3906,39.492,49700.0
2007-05-22 13:00:00,66.2,66.21,66.08,66.17,48700.0,39.4622,39.4681,39.3906,39.4443,48700.0
2007-05-22 13:10:00,66.17,66.19,65.92,66.01,35900.0,39.4443,39.4562,39.2952,39.3489,35900.0
2007-05-22 13:20:00,66.01,66.23,65.99,66.19,47400.0,39.3489,39.48,39.337,39.4562,47400.0
2007-05-22 13:30:00,66.19,66.4,66.19,66.31,58300.0,39.4562,39.5814,39.4562,39.5277,58300.0
2007-05-22 13:40:00,66.3,66.39,66.26,66.38,36300.0,39.5218,39.5754,39.4979,39.5695,36300.0
2007-05-22 13:50:00,66.38,66.5,66.05,66.05,70800.0,39.5695,39.641,39.3727,39.3727,70800.0
2007-05-22 14:00:00,66.05,66.19,66.0,66.08,71400.0,39.3727,39.4562,39.3429,39.3906,71400.0
2007-05-22 14:10:00,66.07,66.2,66.04,66.05,45800.0,39.3847,39.4622,39.3668,39.3727,45800.0
2007-05-22 14:20:00,66.04,66.04,65.87,66.0,77100.0,39.3668,39.3668,39.2654,39.3429,77100.0
2007-05-22 14:30:00,66.0,66.06,65.91,65.94,47100.0,39.3429,39.3787,39.2893,39.3072,47100.0
2007-05-22 14:40:00,65.94,66.07,65.9,66.0,59700.0,39.3072,39.3847,39.2833,39.3429,59700.0
2007-05-22 14:50:00,66.01,66.07,65.97,66.02,64600.0,39.3489,39.3847,39.3251,39.3549,64600.0
2007-05-22 15:00:00,66.0,66.04,65.97,66.0,72300.0,39.3429,39.3668,39.3251,39.3429,72300.0
2007-05-22 15:10:00,66.0,66.02,65.75,65.78,84800.0,39.3429,39.3549,39.1939,39.2118,84800.0
2007-05-22 15:20:00,65.79,65.95,65.78,65.89,80900.0,39.2178,39.3131,39.2118,39.2774,80900.0
2007-05-22 15:30:00,65.88,66.0,65.8,65.88,47400.0,39.2714,39.3429,39.2237,39.2714,47400.0
2007-05-22 15:40:00,65.88,65.95,65.81,65.84,63800.0,39.2714,39.3131,39.2297,39.2476,63800.0
2007-05-22 15:50:00,65.84,65.92,65.75,65.8,123800.0,39.2476,39.2952,39.1939,39.2237,123800.0
2007-05-23 09:30:00,66.19,66.3,65.55,65.71,135300.0,39.4562,39.5218,39.0747,39.1701,135300.0
2007-05-23 09:40:00,65.72,65.78,65.38,65.5,159900.0,39.176,39.2118,38.9734,39.0449,159900.0
2007-05-23 09:50:00,65.5,65.72,65.42,65.71,101400.0,39.0449,39.176,38.9972,39.1701,101400.0
2007-05-23 10:00:00,65.7,66.26,65.7,66.13,106900.0,39.1641,39.4979,39.1641,39.4204,106900.0
2007-05-23 10:10:00,66.14,66.2,65.98,66.06,59600.0,39.4264,39.4622,39.331,39.3787,59600.0
2007-05-23 10:20:00,66.06,66.08,65.86,65.9,79000.0,39.3787,39.3906,39.2595,39.2833,79000.0
2007-05-23 10:30:00,65.9,66.03,65.77,65.85,125600.0,39.2833,39.3608,39.2058,39.2535,125600.0
2007-05-23 10:40:00,65.86,65.97,65.67,65.74,96500.0,39.2595,39.3251,39.1462,39.188,96500.0
2007-05-23 10:50:00,65.74,65.79,65.61,65.76,53300.0,39.188,39.2178,39.1105,39.1999,53300.0
2007-05-23 11:00:00,65.75,65.82,65.68,65.72,71500.0,39.1939,39.2356,39.1522,39.176,71500.0
2007-05-23 11:10:00,65.73,65.75,65.46,65.65,92900.0,39.182,39.1939,39.021,39.1343,92900.0
2007-05-23 11:20:00,65.65,66.1,65.65,66.08,68700.0,39.1343,39.4025,39.1343,39.3906,68700.0
2007-05-23 11:30:00,66.08,66.1,65.71,65.71,77400.0,39.3906,39.4025,39.1701,39.1701,77400.0
2007-05-23 11:40:00,65.71,65.74,65.57,65.64,101100.0,39.1701,39.188,39.0866,39.1283,101100.0
2007-05-23 11:50:00,65.65,65.65,65.28,65.29,83700.0,39.1343,39.1343,38.9137,38.9197,83700.0
2007-05-23 12:00:00,65.28,65.33,65.2,65.3,75100.0,38.9137,38.9435,38.8661,38.9257,75100.0
2007-05-23 12:10:00,65.32,65.33,65.1,65.19,90300.0,38.9376,38.9435,38.8064,38.8601,90300.0
2007-05-23 12:20:00,65.19,65.3,65.12,65.15,57800.0,38.8601,38.9257,38.8184,38.8362,57800.0
2007-05-23 12:30:00,65.15,65.16,65.07,65.15,53900.0,38.8362,38.8422,38.7886,38.8362,53900.0
2007-05-23 12:40:00,65.15,65.19,65.1,65.11,45300.0,38.8362,38.8601,38.8064,38.8124,45300.0
2007-05-23 12:50:00,65.11,65.15,65.01,65.13,51700.0,38.8124,38.8362,38.7528,38.8243,51700.0
2007-05-23 13:00:00,65.15,65.19,65.12,65.13,124500.0,38.8362,38.8601,38.8184,38.8243,124500.0
2007-05-23 13:10:00,65.17,65.2,65.06,65.14,31800.0,38.8482,38.8661,38.7826,38.8303,31800.0
2007-05-23 13:20:00,65.15,65.15,64.96,65.06,91600.0,38.8362,38.8362,38.723,38.7826,91600.0
2007-05-23 13:30:00,65.06,65.06,64.85,64.91,97400.0,38.7826,38.7826,38.6574,38.6932,97400.0
2007-05-23 13:40:00,64.93,65.0,64.82,64.84,84900.0,38.7051,38.7468,38.6395,38.6515,84900.0
2007-05-23 13:50:00,64.85,64.87,64.54,64.61,147000.0,38.6574,38.6693,38.4726,38.5144,147000.0
2007-05-23 14:00:00,64.61,64.68,64.53,64.65,92200.0,38.5144,38.5561,38.4667,38.5382,92200.0
2007-05-23 14:10:00,64.61,64.71,64.51,64.54,77400.0,38.5144,38.574,38.4547,38.4726,77400.0
2007-05-23 14:20:00,64.56,64.62,64.25,64.35,107800.0,38.4845,38.5203,38.2998,38.3594,107800.0
2007-05-23 14:30:00,64.34,64.46,64.33,64.37,70100.0,38.3534,38.4249,38.3474,38.3713,70100.0
2007-05-23 14:40:00,64.37,64.55,64.26,64.45,79700.0,38.3713,38.4786,38.3057,38.419,79700.0
2007-05-23 14:50:00,64.45,64.89,64.41,64.8,115300.0,38.419,38.6813,38.3951,38.6276,115300.0
2007-05-23 15:00:00,64.8,64.88,64.75,64.81,68700.0,38.6276,38.6753,38.5978,38.6336,68700.0
2007-05-23 15:10:00,64.79,65.12,64.71,65.1,115700.0,38.6217,38.8184,38.574,38.8064,115700.0
2007-05-23 15:20:00,65.1,65.29,64.93,65.06,128700.0,38.8064,38.9197,38.7051,38.7826,128700.0
2007-05-23 15:30:00,65.06,65.18,64.99,65.05,92000.0,38.7826,38.8541,38.7409,38.7766,92000.0
2007-05-23 15:40:00,65.07,65.07,64.78,64.78,83700.0,38.7886,38.7886,38.6157,38.6157,83700.0
2007-05-23 15:50:00,64.75,64.79,64.62,64.74,156300.0,38.5978,38.6217,38.5203,38.5918,156300.0
2007-05-24 09:30:00,65.08,65.2,64.52,64.52,110400.0,38.7945,38.8661,38.4607,38.4607,110400.0
2007-05-24 09:40:00,64.5,65.53,64.5,65.5,144700.0,38.4488,39.0628,38.4488,39.0449,144700.0
2007-05-24 09:50:00,65.5,65.66,65.35,65.41,160900.0,39.0449,39.1403,38.9555,38.9912,160900.0
2007-05-24 10:00:00,65.45,65.79,65.45,65.65,118500.0,39.0151,39.2178,39.0151,39.1343,118500.0
2007-05-24 10:10:00,65.65,65.72,65.47,65.56,72100.0,39.1343,39.176,39.027,39.0807,72100.0
2007-05-24 10:20:00,65.57,65.58,65.26,65.5,69900.0,39.0866,39.0926,38.9018,39.0449,69900.0
2007-05-24 10:30:00,65.5,65.57,65.12,65.26,67200.0,39.0449,39.0866,38.8184,38.9018,67200.0
2007-05-24 10:40:00,65.26,65.3,64.9,65.02,59100.0,38.9018,38.9257,38.6872,38.7588,59100.0
2007-05-24 10:50:00,65.02,65.02,64.51,64.65,81900.0,38.7588,38.7588,38.4547,38.5382,81900.0
2007-05-24 11:00:00,64.62,64.98,64.53,64.96,59700.0,38.5203,38.7349,38.4667,38.723,59700.0
2007-05-24 11:10:00,64.94,65.0,64.5,64.53,67500.0,38.7111,38.7468,38.4488,38.4667,67500.0
2007-05-24 11:20:00,64.54,64.67,64.29,64.32,133600.0,38.4726,38.5501,38.3236,38.3415,133600.0
2007-05-24 11:30:00,64.35,64.61,64.35,64.36,101900.0,38.3594,38.5144,38.3594,38.3653,101900.0
2007-05-24 11:40:00,64.35,64.35,64.02,64.16,101800.0,38.3594,38.3594,38.1627,38.2461,101800.0
2007-05-24 11:50:00,64.18,64.49,64.18,64.48,39800.0,38.258,38.4428,38.258,38.4369,39800.0
2007-05-24 12:00:00,64.44,64.5,64.33,64.33,45500.0,38.413,38.4488,38.3474,38.3474,45500.0
2007-05-24 12:10:00,64.35,64.44,64.21,64.23,61300.0,38.3594,38.413,38.2759,38.2878,61300.0
2007-05-24 12:20:00,64.21,64.28,64.1,64.14,56000.0,38.2759,38.3176,38.2103,38.2342,56000.0
2007-05-24 12:30:00,64.14,64.16,63.65,63.78,91600.0,38.2342,38.2461,37.9421,38.0196,91600.0
2007-05-24 12:40:00,63.79,63.98,63.64,63.9,42800.0,38.0255,38.1388,37.9361,38.0911,42800.0
2007-05-24 12:50:00,63.89,64.08,63.88,63.96,65600.0,38.0852,38.1984,38.0792,38.1269,65600.0
2007-05-24 13:00:00,63.96,64.0,63.77,63.83,39900.0,38.1269,38.1507,38.0136,38.0494,39900.0
2007-05-24 13:10:00,63.82,64.19,63.82,64.15,81700.0,38.0434,38.264,38.0434,38.2401,81700.0
2007-05-24 13:20:00,64.16,64.23,64.01,64.16,27700.0,38.2461,38.2878,38.1567,38.2461,27700.0
2007-05-24 13:30:00,64.16,64.17,63.96,63.97,28600.0,38.2461,38.2521,38.1269,38.1328,28600.0
2007-05-24 13:40:00,63.97,64.25,63.95,64.21,33800.0,38.1328,38.2998,38.1209,38.2759,33800.0
2007-05-24 13:50:00,64.23,64.38,64.09,64.35,46300.0,38.2878,38.3772,38.2044,38.3594,46300.0
2007-05-24 14:00:00,64.34,64.37,64.06,64.09,45500.0,38.3534,38.3713,38.1865,38.2044,45500.0
2007-05-24 14:10:00,64.09,64.17,63.83,63.99,54700.0,38.2044,38.2521,38.0494,38.1448,54700.0
2007-05-24 14:20:00,64.01,64.2,64.01,64.15,36800.0,38.1567,38.2699,38.1567,38.2401,36800.0
2007-05-24 14:30:00,64.16,64.16,63.76,63.86,45800.0,38.2461,38.2461,38.0077,38.0673,45800.0
2007-05-24 14:40:00,63.84,64.01,63.76,63.87,41700.0,38.0554,38.1567,38.0077,38.0732,41700.0
2007-05-24 14:50:00,63.85,63.98,63.75,63.86,48300.0,38.0613,38.1388,38.0017,38.0673,48300.0
2007-05-24 15:00:00,63.85,64.04,63.81,64.04,72200.0,38.0613,38.1746,38.0375,38.1746,72200.0
2007-05-24 15:10:00,64.01,64.06,63.79,63.84,91800.0,38.1567,38.1865,38.0255,38.0554,91800.0
2007-05-24 15:20:00,63.82,63.93,63.76,63.89,65500.0,38.0434,38.109,38.0077,38.0852,65500.0
2007-05-24 15:30:00,63.87,63.97,63.53,63.57,116900.0,38.0732,38.1328,37.8706,37.8944,116900.0
2007-05-24 15:40:00,63.56,63.79,63.55,63.75,127700.0,37.8884,38.0255,37.8825,38.0017,127700.0
2007-05-24 15:50:00,63.75,63.9,63.68,63.87,92900.0,38.0017,38.0911,37.96,38.0732,92900.0
2007-05-25 09:30:00,64.14,64.79,64.02,64.67,90500.0,38.2342,38.6217,38.1627,38.5501,90500.0
2007-05-25 09:40:00,64.68,64.94,64.47,64.62,73700.0,38.5561,38.7111,38.4309,38.5203,73700.0
2007-05-25 09:50:00,64.64,64.74,64.33,64.5,71500.0,38.5322,38.5918,38.3474,38.4488,71500.0
2007-05-25 10:00:00,64.52,64.71,64.29,64.67,78200.0,38.4607,38.574,38.3236,38.5501,78200.0
2007-05-25 10:10:00,64.69,64.95,64.66,64.74,77300.0,38.562,38.717,38.5442,38.5918,77300.0
2007-05-25 10:20:00,64.74,65.0,64.72,64.96,70300.0,38.5918,38.7468,38.5799,38.723,70300.0
2007-05-25 10:30:00,64.97,65.46,64.96,65.46,130600.0,38.729,39.021,38.723,39.021,130600.0
2007-05-25 10:40:00,65.44,65.49,65.09,65.11,141100.0,39.0091,39.0389,38.8005,38.8124,141100.0
2007-05-25 10:50:00,65.11,65.29,65.02,65.11,45500.0,38.8124,38.9197,38.7588,38.8124,45500.0
2007-05-25 11:00:00,65.13,65.15,64.97,65.0,32500.0,38.8243,38.8362,38.729,38.7468,32500.0
2007-05-25 11:10:00,64.99,65.12,64.97,65.06,45600.0,38.7409,38.8184,38.729,38.7826,45600.0
2007-05-25 11:20:00,65.07,65.09,64.92,65.06,42700.0,38.7886,38.8005,38.6991,38.7826,42700.0
2007-05-25 11:30:00,65.08,65.26,65.0,65.26,37300.0,38.7945,38.9018,38.7468,38.9018,37300.0
2007-05-25 11:40:00,65.26,65.27,65.07,65.17,36600.0,38.9018,38.9078,38.7886,38.8482,36600.0
2007-05-25 11:50:00,65.17,65.24,65.1,65.24,25900.0,38.8482,38.8899,38.8064,38.8899,25900.0
2007-05-25 12:00:00,65.22,65.22,65.01,65.01,34900.0,38.878,38.878,38.7528,38.7528,34900.0
2007-05-25 12:10:00,65.04,65.04,64.84,64.94,52700.0,38.7707,38.7707,38.6515,38.7111,52700.0
2007-05-25 12:20:00,64.94,65.1,64.89,64.93,33000.0,38.7111,38.8064,38.6813,38.7051,33000.0
2007-05-25 12:30:00,64.93,65.09,64.87,65.06,34900.0,38.7051,38.8005,38.6693,38.7826,34900.0
2007-05-25 12:40:00,65.02,65.04,64.93,65.02,12700.0,38.7588,38.7707,38.7051,38.7588,12700.0
2007-05-25 12:50:00,65.03,65.16,65.0,65.03,20500.0,38.7647,38.8422,38.7468,38.7647,20500.0
2007-05-25 13:00:00,65.03,65.15,64.99,65.01,35600.0,38.7647,38.8362,38.7409,38.7528,35600.0
2007-05-25 13:10:00,65.01,65.19,65.01,65.09,33800.0,38.7528,38.8601,38.7528,38.8005,33800.0
2007-05-25 13:20:00,65.08,65.11,64.95,64.97,19500.0,38.7945,38.8124,38.717,38.729,19500.0
2007-05-25 13:30:00,64.99,65.12,64.98,65.09,19200.0,38.7409,38.8184,38.7349,38.8005,19200.0
2007-05-25 13:40:00,65.08,65.09,65.01,65.08,29400.0,38.7945,38.8005,38.7528,38.7945,29400.0
2007-05-25 13:50:00,65.07,65.12,65.03,65.07,39500.0,38.7886,38.8184,38.7647,38.7886,39500.0
2007-05-25 14:00:00,65.06,65.21,65.03,65.13,50200.0,38.7826,38.872,38.7647,38.8243,50200.0
2007-05-25 14:10:00,65.09,65.19,65.02,65.13,61700.0,38.8005,38.8601,38.7588,38.8243,61700.0
2007-05-25 14:20:00,65.12,65.24,65.06,65.09,34600.0,38.8184,38.8899,38.7826,38.8005,34600.0
2007-05-25 14:30:00,65.1,65.22,65.1,65.19,26100.0,38.8064,38.878,38.8064,38.8601,26100.0
2007-05-25 14:40:00,65.19,65.4,65.18,65.31,39700.0,38.8601,38.9853,38.8541,38.9316,39700.0
2007-05-25 14:50:00,65.31,65.39,65.2,65.32,52000.0,38.9316,38.9793,38.8661,38.9376,52000.0
2007-05-25 15:00:00,65.33,65.42,65.29,65.4,26000.0,38.9435,38.9972,38.9197,38.9853,26000.0
2007-05-25 15:10:00,65.4,65.45,65.3,65.31,63300.0,38.9853,39.0151,38.9257,38.9316,63300.0
2007-05-25 15:20:00,65.29,65.4,65.28,65.34,75200.0,38.9197,38.9853,38.9137,38.9495,75200.0
2007-05-25 15:30:00,65.34,65.9,65.32,65.76,297400.0,38.9495,39.2833,38.9376,39.1999,297400.0
2007-05-25 15:40:00,65.75,65.83,65.58,65.75,120800.0,39.1939,39.2416,39.0926,39.1939,120800.0
2007-05-25 15:50:00,65.75,65.9,65.66,65.8,154000.0,39.1939,39.2833,39.1403,39.2237,154000.0
2007-05-29 09:30:00,66.5,66.58,66.25,66.38,163700.0,39.641,39.6887,39.492,39.5695,163700.0
2007-05-29 09:40:00,66.45,66.6,66.26,66.51,135200.0,39.6112,39.7006,39.4979,39.647,135200.0
2007-05-29 09:50:00,66.51,66.6,66.35,66.45,114800.0,39.647,39.7006,39.5516,39.6112,114800.0
2007-05-29 10:00:00,66.46,66.56,66.3,66.44,144100.0,39.6171,39.6768,39.5218,39.6052,144100.0
2007-05-29 10:10:00,66.44,66.56,66.35,66.43,132900.0,39.6052,39.6768,39.5516,39.5993,132900.0
2007-05-29 10:20:00,66.43,66.46,66.23,66.4,110000.0,39.5993,39.6171,39.48,39.5814,110000.0
2007-05-29 10:30:00,66.37,66.38,66.06,66.06,131200.0,39.5635,39.5695,39.3787,39.3787,131200.0
2007-05-29 10:40:00,66.07,66.28,66.0,66.19,84200.0,39.3847,39.5098,39.3429,39.4562,84200.0
2007-05-29 10:50:00,66.19,66.25,66.03,66.13,68700.0,39.4562,39.492,39.3608,39.4204,68700.0
2007-05-29 11:00:00,66.1,66.18,66.0,66.0,60000.0,39.4025,39.4502,39.3429,39.3429,60000.0
2007-05-29 11:10:00,66.02,66.17,65.96,66.03,50700.0,39.3549,39.4443,39.3191,39.3608,50700.0
2007-05-29 11:20:00,66.04,66.07,65.89,65.98,49500.0,39.3668,39.3847,39.2774,39.331,49500.0
2007-05-29 11:30:00,65.98,66.08,65.88,65.99,54500.0,39.331,39.3906,39.2714,39.337,54500.0
2007-05-29 11:40:00,65.99,66.05,65.9,65.9,39200.0,39.337,39.3727,39.2833,39.2833,39200.0
2007-05-29 11:50:00,65.9,65.91,65.69,65.69,58900.0,39.2833,39.2893,39.1581,39.1581,58900.0
2007-05-29 12:00:00,65.66,65.81,65.62,65.66,66100.0,39.1403,39.2297,39.1164,39.1403,66100.0
2007-05-29 12:10:00,65.65,65.71,65.53,65.68,79900.0,39.1343,39.1701,39.0628,39.1522,79900.0
2007-05-29 12:20:00,65.66,65.75,65.62,65.67,58100.0,39.1403,39.1939,39.1164,39.1462,58100.0
2007-05-29 12:30:00,65.68,65.9,65.65,65.71,62400.0,39.1522,39.2833,39.1343,39.1701,62400.0
2007-05-29 12:40:00,65.75,65.87,65.68,65.83,49900.0,39.1939,39.2654,39.1522,39.2416,49900.0
2007-05-29 12:50:00,65.83,65.98,65.82,65.97,40600.0,39.2416,39.331,39.2356,39.3251,40600.0
2007-05-29 13:00:00,65.97,66.01,65.85,65.94,43100.0,39.3251,39.3489,39.2535,39.3072,43100.0
2007-05-29 13:10:00,65.96,66.02,65.8,65.82,44900.0,39.3191,39.3549,39.2237,39.2356,44900.0
2007-05-29 13:20:00,65.81,65.88,65.66,65.76,56100.0,39.2297,39.2714,39.1403,39.1999,56100.0
2007-05-29 13:30:00,65.77,65.82,65.59,65.59,44700.0,39.2058,39.2356,39.0985,39.0985,44700.0
2007-05-29 13:40:00,65.58,65.72,65.55,65.55,37700.0,39.0926,39.176,39.0747,39.0747,37700.0
2007-05-29 13:50:00,65.56,65.7,65.55,65.6,45300.0,39.0807,39.1641,39.0747,39.1045,45300.0
2007-05-29 14:00:00,65.6,65.76,65.51,65.73,67300.0,39.1045,39.1999,39.0508,39.182,67300.0
2007-05-29 14:10:00,65.73,65.73,65.51,65.63,53000.0,39.182,39.182,39.0508,39.1224,53000.0
2007-05-29 14:20:00,65.63,65.64,65.5,65.56,46700.0,39.1224,39.1283,39.0449,39.0807,46700.0
2007-05-29 14:30:00,65.52,65.6,65.45,65.47,35800.0,39.0568,39.1045,39.0151,39.027,35800.0
2007-05-29 14:40:00,65.48,65.67,65.48,65.66,33500.0,39.033,39.1462,39.033,39.1403,33500.0
2007-05-29 14:50:00,65.66,65.66,65.47,65.58,48200.0,39.1403,39.1403,39.027,39.0926,48200.0
2007-05-29 15:00:00,65.58,65.71,65.55,65.62,74200.0,39.0926,39.1701,39.0747,39.1164,74200.0
2007-05-29 15:10:00,65.61,65.78,65.58,65.73,76400.0,39.1105,39.2118,39.0926,39.182,76400.0
2007-05-29 15:20:00,65.72,65.82,65.68,65.75,57600.0,39.176,39.2356,39.1522,39.1939,57600.0
2007-05-29 15:30:00,65.77,65.86,65.71,65.77,83500.0,39.2058,39.2595,39.1701,39.2058,83500.0
2007-05-29 15:40:00,65.77,66.06,65.75,65.93,161000.0,39.2058,39.3787,39.1939,39.3012,161000.0
2007-05-29 15:50:00,65.91,66.1,65.9,66.02,173500.0,39.2893,39.4025,39.2833,39.3549,173500.0
2007-05-30 09:30:00,64.71,65.16,64.62,64.79,136600.0,38.574,38.8422,38.5203,38.6217,136600.0
2007-05-30 09:40:00,64.84,65.18,64.7,65.07,95200.0,38.6515,38.8541,38.568,38.7886,95200.0
2007-05-30 09:50:00,65.06,65.48,64.97,65.4,67700.0,38.7826,39.033,38.729,38.9853,67700.0
2007-05-30 10:00:00,65.37,65.67,65.37,65.56,92700.0,38.9674,39.1462,38.9674,39.0807,92700.0
2007-05-30 10:10:00,65.55,66.03,65.51,66.02,122800.0,39.0747,39.3608,39.0508,39.3549,122800.0
2007-05-30 10:20:00,66.02,66.03,65.86,65.96,149100.0,39.3549,39.3608,39.2595,39.3191,149100.0
2007-05-30 10:30:00,65.95,66.08,65.84,65.9,71600.0,39.3131,39.3906,39.2476,39.2833,71600.0
2007-05-30 10:40:00,65.9,66.0,65.83,65.98,55900.0,39.2833,39.3429,39.2416,39.331,55900.0
2007-05-30 10:50:00,65.99,66.06,65.87,66.03,73000.0,39.337,39.3787,39.2654,39.3608,73000.0
2007-05-30 11:00:00,66.04,66.3,66.0,66.2,67700.0,39.3668,39.5218,39.3429,39.4622,67700.0
2007-05-30 11:10:00,66.2,66.44,66.11,66.38,68800.0,39.4622,39.6052,39.4085,39.5695,68800.0
2007-05-30 11:20:00,66.39,66.77,66.36,66.75,95700.0,39.5754,39.8019,39.5575,39.79,95700.0
2007-05-30 11:30:00,66.77,66.9,66.73,66.86,142400.0,39.8019,39.8794,39.7781,39.8556,142400.0
2007-05-30 11:40:00,66.87,67.02,66.83,66.91,114700.0,39.8615,39.951,39.8377,39.8854,114700.0
2007-05-30 11:50:00,66.91,66.97,66.81,66.92,86200.0,39.8854,39.9212,39.8258,39.8914,86200.0
2007-05-30 12:00:00,66.93,67.14,66.91,67.09,83600.0,39.8973,40.0225,39.8854,39.9927,83600.0
2007-05-30 12:10:00,67.1,67.36,67.07,67.34,101900.0,39.9987,40.1536,39.9808,40.1417,101900.0
2007-05-30 12:20:00,67.36,67.56,67.34,67.55,124200.0,40.1536,40.2729,40.1417,40.2669,124200.0
2007-05-30 12:30:00,67.55,67.61,67.23,67.23,104100.0,40.2669,40.3027,40.0761,40.0761,104100.0
2007-05-30 12:40:00,67.23,67.5,67.23,67.49,66200.0,40.0761,40.2371,40.0761,40.2311,66200.0
2007-05-30 12:50:00,67.5,67.5,67.18,67.29,79400.0,40.2371,40.2371,40.0463,40.1119,79400.0
2007-05-30 13:00:00,67.29,67.29,67.13,67.17,47000.0,40.1119,40.1119,40.0165,40.0404,47000.0
2007-05-30 13:10:00,67.18,67.27,67.12,67.27,48700.0,40.0463,40.1,40.0106,40.1,48700.0
2007-05-30 13:20:00,67.27,67.34,67.13,67.13,32800.0,40.1,40.1417,40.0165,40.0165,32800.0
2007-05-30 13:30:00,67.14,67.15,67.05,67.1,157400.0,40.0225,40.0285,39.9688,39.9987,157400.0
2007-05-30 13:40:00,67.09,67.18,67.01,67.13,77400.0,39.9927,40.0463,39.945,40.0165,77400.0
2007-05-30 13:50:00,67.14,67.18,67.07,67.14,51700.0,40.0225,40.0463,39.9808,40.0225,51700.0
2007-05-30 14:00:00,67.13,67.26,66.89,67.08,171700.0,40.0165,40.094,39.8735,39.9867,171700.0
2007-05-30 14:10:00,67.1,67.56,67.1,67.43,195900.0,39.9987,40.2729,39.9987,40.1954,195900.0
2007-05-30 14:20:00,67.43,67.78,67.31,67.76,239700.0,40.1954,40.404,40.1238,40.3921,239700.0
2007-05-30 14:30:00,67.77,67.89,67.61,67.62,169400.0,40.398,40.4696,40.3027,40.3086,169400.0
2007-05-30 14:40:00,67.62,67.85,67.58,67.65,142200.0,40.3086,40.4457,40.2848,40.3265,142200.0
2007-05-30 14:50:00,67.64,67.74,67.57,67.73,99900.0,40.3206,40.3802,40.2788,40.3742,99900.0
2007-05-30 15:00:00,67.72,67.8,67.63,67.76,113800.0,40.3682,40.4159,40.3146,40.3921,113800.0
2007-05-30 15:10:00,67.75,67.92,67.75,67.81,138700.0,40.3861,40.4875,40.3861,40.4219,138700.0
2007-05-30 15:20:00,67.83,67.92,67.72,67.86,116400.0,40.4338,40.4875,40.3682,40.4517,116400.0
2007-05-30 15:30:00,67.86,67.94,67.74,67.91,108600.0,40.4517,40.4994,40.3802,40.4815,108600.0
2007-05-30 15:40:00,67.91,67.95,67.76,67.81,123100.0,40.4815,40.5053,40.3921,40.4219,123100.0
2007-05-30 15:50:00,67.81,67.95,67.8,67.9,89400.0,40.4219,40.5053,40.4159,40.4755,89400.0
2007-05-31 09:30:00,68.26,68.87,68.03,68.49,157900.0,40.6901,41.0538,40.553,40.8272,157900.0
2007-05-31 09:40:00,68.5,68.69,68.33,68.5,132700.0,40.8332,40.9465,40.7319,40.8332,132700.0
2007-05-31 09:50:00,68.5,68.99,68.48,68.87,132100.0,40.8332,41.1253,40.8213,41.0538,132100.0
2007-05-31 10:00:00,68.86,69.1,68.75,68.84,131200.0,41.0478,41.1909,40.9822,41.0359,131200.0
2007-05-31 10:10:00,68.83,68.85,68.31,68.33,111900.0,41.0299,41.0418,40.7199,40.7319,111900.0
2007-05-31 10:20:00,68.32,68.35,67.88,68.1,109300.0,40.7259,40.7438,40.4636,40.5948,109300.0
2007-05-31 10:30:00,68.08,68.4,68.03,68.31,76400.0,40.5828,40.7736,40.553,40.7199,76400.0
2007-05-31 10:40:00,68.31,68.35,68.13,68.19,46900.0,40.7199,40.7438,40.6126,40.6484,46900.0
2007-05-31 10:50:00,68.2,68.34,68.15,68.18,43400.0,40.6544,40.7378,40.6246,40.6424,43400.0
2007-05-31 11:00:00,68.17,68.17,67.95,68.06,78400.0,40.6365,40.6365,40.5053,40.5709,78400.0
2007-05-31 11:10:00,68.08,68.14,67.87,67.87,95800.0,40.5828,40.6186,40.4577,40.4577,95800.0
2007-05-31 11:20:00,67.84,67.9,67.58,67.68,159900.0,40.4398,40.4755,40.2848,40.3444,159900.0
2007-05-31 11:30:00,67.66,67.74,67.63,67.74,52600.0,40.3325,40.3802,40.3146,40.3802,52600.0
2007-05-31 11:40:00,67.74,67.8,67.61,67.69,50500.0,40.3802,40.4159,40.3027,40.3504,50500.0
2007-05-31 11:50:00,67.69,67.71,67.44,67.44,57300.0,40.3504,40.3623,40.2013,40.2013,57300.0
2007-05-31 12:00:00,67.45,67.61,67.28,67.28,95000.0,40.2073,40.3027,40.106,40.106,95000.0
2007-05-31 12:10:00,67.3,67.55,67.19,67.52,97500.0,40.1179,40.2669,40.0523,40.249,97500.0
2007-05-31 12:20:00,67.5,67.62,67.43,67.55,39000.0,40.2371,40.3086,40.1954,40.2669,39000.0
2007-05-31 12:30:00,67.53,67.57,67.44,67.52,98600.0,40.255,40.2788,40.2013,40.249,98600.0
2007-05-31 12:40:00,67.53,67.55,67.47,67.49,59900.0,40.255,40.2669,40.2192,40.2311,59900.0
2007-05-31 12:50:00,67.5,67.54,67.48,67.51,48400.0,40.2371,40.2609,40.2252,40.2431,48400.0
2007-05-31 13:00:00,67.5,67.57,67.21,67.21,75000.0,40.2371,40.2788,40.0642,40.0642,75000.0
2007-05-31 13:10:00,67.24,67.42,67.21,67.37,72400.0,40.0821,40.1894,40.0642,40.1596,72400.0
2007-05-31 13:20:00,67.34,67.43,67.12,67.3,176300.0,40.1417,40.1954,40.0106,40.1179,176300.0
2007-05-31 13:30:00,67.3,67.31,67.14,67.21,100700.0,40.1179,40.1238,40.0225,40.0642,100700.0
2007-05-31 13:40:00,67.21,67.32,67.14,67.29,72900.0,40.0642,40.1298,40.0225,40.1119,72900.0
2007-05-31 13:50:00,67.29,67.75,67.29,67.65,161600.0,40.1119,40.3861,40.1119,40.3265,161600.0
2007-05-31 14:00:00,67.66,67.92,67.63,67.69,162400.0,40.3325,40.4875,40.3146,40.3504,162400.0
2007-05-31 14:10:00,67.7,67.9,67.59,67.87,81900.0,40.3563,40.4755,40.2907,40.4577,81900.0
2007-05-31 14:20:00,67.89,68.05,67.8,68.01,130100.0,40.4696,40.565,40.4159,40.5411,130100.0
2007-05-31 14:30:00,68.01,68.1,67.97,68.0,77800.0,40.5411,40.5948,40.5173,40.5351,77800.0
2007-05-31 14:40:00,68.0,68.05,67.95,67.98,73500.0,40.5351,40.565,40.5053,40.5232,73500.0
2007-05-31 14:50:00,67.97,68.1,67.9,68.01,83000.0,40.5173,40.5948,40.4755,40.5411,83000.0
2007-05-31 15:00:00,68.02,68.04,67.79,67.79,74700.0,40.5471,40.559,40.41,40.41,74700.0
2007-05-31 15:10:00,67.79,67.85,67.72,67.77,82000.0,40.41,40.4457,40.3682,40.398,82000.0
2007-05-31 15:20:00,67.78,67.79,67.56,67.63,150200.0,40.404,40.41,40.2729,40.3146,150200.0
2007-05-31 15:30:00,67.63,67.72,67.57,67.63,94500.0,40.3146,40.3682,40.2788,40.3146,94500.0
2007-05-31 15:40:00,67.62,67.62,67.5,67.58,100100.0,40.3086,40.3086,40.2371,40.2848,100100.0
2007-05-31 15:50:00,67.57,67.69,67.54,67.56,134900.0,40.2788,40.3504,40.2609,40.2729,134900.0
2007-06-01 09:30:00,67.65,69.0,67.6,68.79,204600.0,40.3265,41.1313,40.2967,41.0061,204600.0
2007-06-01 09:40:00,68.81,69.66,68.75,69.49,255700.0,41.018,41.5247,40.9822,41.4233,255700.0
2007-06-01 09:50:00,69.51,69.54,69.28,69.4,79100.0,41.4353,41.4532,41.2982,41.3697,79100.0
2007-06-01 10:00:00,69.45,69.86,69.28,69.71,141400.0,41.3995,41.6439,41.2982,41.5545,141400.0
2007-06-01 10:10:00,69.75,69.93,69.59,69.65,151400.0,41.5783,41.6856,41.483,41.5187,151400.0
2007-06-01 10:20:00,69.61,69.71,69.11,69.21,106500.0,41.4949,41.5545,41.1968,41.2564,106500.0
2007-06-01 10:30:00,69.22,69.51,69.15,69.37,101000.0,41.2624,41.4353,41.2207,41.3518,101000.0
2007-06-01 10:40:00,69.34,69.45,69.19,69.32,89400.0,41.3339,41.3995,41.2445,41.322,89400.0
2007-06-01 10:50:00,69.33,69.4,69.18,69.27,129900.0,41.328,41.3697,41.2386,41.2922,129900.0
2007-06-01 11:00:00,69.28,69.35,69.15,69.32,74500.0,41.2982,41.3399,41.2207,41.322,74500.0
2007-06-01 11:10:00,69.3,69.3,69.15,69.27,56800.0,41.3101,41.3101,41.2207,41.2922,56800.0
2007-06-01 11:20:00,69.26,69.46,69.15,69.43,48600.0,41.2862,41.4055,41.2207,41.3876,48600.0
2007-06-01 11:30:00,69.44,69.48,69.27,69.43,41200.0,41.3935,41.4174,41.2922,41.3876,41200.0
2007-06-01 11:40:00,69.42,69.6,69.4,69.5,61300.0,41.3816,41.4889,41.3697,41.4293,61300.0
2007-06-01 11:50:00,69.5,69.68,69.48,69.5,40000.0,41.4293,41.5366,41.4174,41.4293,40000.0
2007-06-01 12:00:00,69.51,69.53,69.22,69.25,59100.0,41.4353,41.4472,41.2624,41.2803,59100.0
2007-06-01 12:10:00,69.26,69.36,69.2,69.28,56800.0,41.2862,41.3459,41.2505,41.2982,56800.0
2007-06-01 12:20:00,69.28,69.32,68.9,69.11,50200.0,41.2982,41.322,41.0716,41.1968,50200.0
2007-06-01 12:30:00,69.11,69.27,69.07,69.24,45100.0,41.1968,41.2922,41.173,41.2743,45100.0
2007-06-01 12:40:00,69.23,69.28,69.07,69.15,41900.0,41.2684,41.2982,41.173,41.2207,41900.0
2007-06-01 12:50:00,69.14,69.34,69.09,69.16,53000.0,41.2147,41.3339,41.1849,41.2266,53000.0
2007-06-01 13:00:00,69.2,69.28,68.94,68.94,36200.0,41.2505,41.2982,41.0955,41.0955,36200.0
2007-06-01 13:10:00,68.95,69.25,68.87,69.09,47000.0,41.1014,41.2803,41.0538,41.1849,47000.0
2007-06-01 13:20:00,69.08,69.18,68.89,69.18,36100.0,41.1789,41.2386,41.0657,41.2386,36100.0
2007-06-01 13:30:00,69.16,69.28,69.09,69.21,47700.0,41.2266,41.2982,41.1849,41.2564,47700.0
2007-06-01 13:40:00,69.21,69.27,69.16,69.2,31300.0,41.2564,41.2922,41.2266,41.2505,31300.0
2007-06-01 13:50:00,69.21,69.27,69.13,69.17,31100.0,41.2564,41.2922,41.2087,41.2326,31100.0
2007-06-01 14:00:00,69.17,69.19,69.05,69.1,39600.0,41.2326,41.2445,41.1611,41.1909,39600.0
2007-06-01 14:10:00,69.12,69.24,69.06,69.09,35300.0,41.2028,41.2743,41.167,41.1849,35300.0
2007-06-01 14:20:00,69.07,69.1,68.88,68.96,66600.0,41.173,41.1909,41.0597,41.1074,66600.0
2007-06-01 14:30:00,68.96,69.0,68.86,68.98,52400.0,41.1074,41.1313,41.0478,41.1193,52400.0
2007-06-01 14:40:00,69.0,69.04,68.91,68.97,69400.0,41.1313,41.1551,41.0776,41.1134,69400.0
2007-06-01 14:50:00,68.98,69.01,68.86,68.92,63000.0,41.1193,41.1372,41.0478,41.0836,63000.0
2007-06-01 15:00:00,68.95,68.97,68.87,68.94,109500.0,41.1014,41.1134,41.0538,41.0955,109500.0
2007-06-01 15:10:00,68.94,68.99,68.8,68.99,72700.0,41.0955,41.1253,41.012,41.1253,72700.0
2007-06-01 15:20:00,69.0,69.04,68.93,68.95,54000.0,41.1313,41.1551,41.0895,41.1014,54000.0
2007-06-01 15:30:00,68.95,69.14,68.93,69.11,98100.0,41.1014,41.2147,41.0895,41.1968,98100.0
2007-06-01 15:40:00,69.12,69.25,69.11,69.16,132100.0,41.2028,41.2803,41.1968,41.2266,132100.0
2007-06-01 15:50:00,69.16,69.24,69.07,69.2,164100.0,41.2266,41.2743,41.173,41.2505,164100.0
2007-06-04 09:30:00,67.75,69.27,67.75,68.42,119300.0,40.3861,41.2922,40.3861,40.7855,119300.0
2007-06-04 09:40:00,68.43,68.79,68.43,68.74,117500.0,40.7915,41.0061,40.7915,40.9763,117500.0
2007-06-04 09:50:00,68.74,68.93,68.7,68.71,100400.0,40.9763,41.0895,40.9524,40.9584,100400.0
2007-06-04 10:00:00,68.73,69.0,68.61,68.87,178300.0,40.9703,41.1313,40.8988,41.0538,178300.0
2007-06-04 10:10:00,68.87,69.02,68.7,68.72,104000.0,41.0538,41.1432,40.9524,40.9643,104000.0
2007-06-04 10:20:00,68.71,68.82,68.63,68.81,97900.0,40.9584,41.024,40.9107,41.018,97900.0
2007-06-04 10:30:00,68.79,68.82,68.36,68.36,72000.0,41.0061,41.024,40.7497,40.7497,72000.0
2007-06-04 10:40:00,68.34,68.55,68.26,68.38,80100.0,40.7378,40.863,40.6901,40.7617,80100.0
2007-06-04 10:50:00,68.38,68.49,68.3,68.47,63000.0,40.7617,40.8272,40.714,40.8153,63000.0
2007-06-04 11:00:00,68.47,68.6,68.47,68.6,42300.0,40.8153,40.8928,40.8153,40.8928,42300.0
2007-06-04 11:10:00,68.6,68.68,68.45,68.55,65300.0,40.8928,40.9405,40.8034,40.863,65300.0
2007-06-04 11:20:00,68.53,68.7,68.53,68.6,60200.0,40.8511,40.9524,40.8511,40.8928,60200.0
2007-06-04 11:30:00,68.59,68.75,68.55,68.69,57200.0,40.8869,40.9822,40.863,40.9465,57200.0
2007-06-04 11:40:00,68.69,68.69,68.44,68.47,46300.0,40.9465,40.9465,40.7974,40.8153,46300.0
2007-06-04 11:50:00,68.47,68.62,68.4,68.56,71800.0,40.8153,40.9047,40.7736,40.869,71800.0
2007-06-04 12:00:00,68.58,68.63,68.37,68.4,48400.0,40.8809,40.9107,40.7557,40.7736,48400.0
2007-06-04 12:10:00,68.4,68.4,68.16,68.33,39500.0,40.7736,40.7736,40.6305,40.7319,39500.0
2007-06-04 12:20:00,68.32,68.48,68.3,68.38,61200.0,40.7259,40.8213,40.714,40.7617,61200.0
2007-06-04 12:30:00,68.39,68.44,68.3,68.43,25800.0,40.7676,40.7974,40.714,40.7915,25800.0
2007-06-04 12:40:00,68.43,68.43,68.28,68.36,19900.0,40.7915,40.7915,40.7021,40.7497,19900.0
2007-06-04 12:50:00,68.37,68.42,68.23,68.25,35100.0,40.7557,40.7855,40.6723,40.6842,35100.0
2007-06-04 13:00:00,68.25,68.27,68.19,68.22,25300.0,40.6842,40.6961,40.6484,40.6663,25300.0
2007-06-04 13:10:00,68.22,68.25,68.07,68.07,24600.0,40.6663,40.6842,40.5769,40.5769,24600.0
2007-06-04 13:20:00,68.07,68.15,68.01,68.11,34800.0,40.5769,40.6246,40.5411,40.6007,34800.0
2007-06-04 13:30:00,68.12,68.16,68.02,68.08,22700.0,40.6067,40.6305,40.5471,40.5828,22700.0
2007-06-04 13:40:00,68.07,68.08,67.81,68.0,71600.0,40.5769,40.5828,40.4219,40.5351,71600.0
2007-06-04 13:50:00,68.03,68.03,67.88,67.95,37200.0,40.553,40.553,40.4636,40.5053,37200.0
2007-06-04 14:00:00,67.94,68.1,67.9,68.07,56700.0,40.4994,40.5948,40.4755,40.5769,56700.0
2007-06-04 14:10:00,68.07,68.1,67.87,67.99,41900.0,40.5769,40.5948,40.4577,40.5292,41900.0
2007-06-04 14:20:00,67.97,68.04,67.91,68.02,60700.0,40.5173,40.559,40.4815,40.5471,60700.0
2007-06-04 14:30:00,68.01,68.18,67.95,68.1,99600.0,40.5411,40.6424,40.5053,40.5948,99600.0
2007-06-04 14:40:00,68.13,68.15,68.0,68.02,50400.0,40.6126,40.6246,40.5351,40.5471,50400.0
2007-06-04 14:50:00,68.03,68.12,67.98,68.05,61100.0,40.553,40.6067,40.5232,40.565,61100.0
2007-06-04 15:00:00,68.06,68.25,68.06,68.14,75100.0,40.5709,40.6842,40.5709,40.6186,75100.0
2007-06-04 15:10:00,68.11,68.22,68.04,68.17,71600.0,40.6007,40.6663,40.559,40.6365,71600.0
2007-06-04 15:20:00,68.16,68.31,68.12,68.22,108200.0,40.6305,40.7199,40.6067,40.6663,108200.0
2007-06-04 15:30:00,68.22,68.24,68.1,68.19,86800.0,40.6663,40.6782,40.5948,40.6484,86800.0
2007-06-04 15:40:00,68.19,68.37,68.12,68.33,112600.0,40.6484,40.7557,40.6067,40.7319,112600.0
2007-06-04 15:50:00,68.35,68.35,68.19,68.33,116000.0,40.7438,40.7438,40.6484,40.7319,116000.0
2007-06-05 09:30:00,67.96,68.25,67.77,68.14,109500.0,40.5113,40.6842,40.398,40.6186,109500.0
2007-06-05 09:40:00,68.11,68.6,68.05,68.49,103200.0,40.6007,40.8928,40.565,40.8272,103200.0
2007-06-05 09:50:00,68.46,68.48,67.97,68.07,90800.0,40.8094,40.8213,40.5173,40.5769,90800.0
2007-06-05 10:00:00,68.1,68.8,67.95,68.76,140800.0,40.5948,41.012,40.5053,40.9882,140800.0
2007-06-05 10:10:00,68.78,69.2,68.72,68.82,158500.0,41.0001,41.2505,40.9643,41.024,158500.0
2007-06-05 10:20:00,68.83,68.92,68.49,68.6,137700.0,41.0299,41.0836,40.8272,40.8928,137700.0
2007-06-05 10:30:00,68.6,68.7,68.44,68.61,107600.0,40.8928,40.9524,40.7974,40.8988,107600.0
2007-06-05 10:40:00,68.62,68.62,68.26,68.29,97900.0,40.9047,40.9047,40.6901,40.708,97900.0
2007-06-05 10:50:00,68.28,68.46,68.25,68.3,56800.0,40.7021,40.8094,40.6842,40.714,56800.0
2007-06-05 11:00:00,68.32,68.34,68.02,68.18,61500.0,40.7259,40.7378,40.5471,40.6424,61500.0
2007-06-05 11:10:00,68.17,68.28,68.14,68.25,40600.0,40.6365,40.7021,40.6186,40.6842,40600.0
2007-06-05 11:20:00,68.26,68.38,68.15,68.36,40800.0,40.6901,40.7617,40.6246,40.7497,40800.0
2007-06-05 11:30:00,68.35,68.36,68.03,68.06,44800.0,40.7438,40.7497,40.553,40.5709,44800.0
2007-06-05 11:40:00,68.05,68.07,67.85,67.88,64300.0,40.565,40.5769,40.4457,40.4636,64300.0
2007-06-05 11:50:00,67.85,67.88,67.64,67.65,46700.0,40.4457,40.4636,40.3206,40.3265,46700.0
2007-06-05 12:00:00,67.66,67.73,67.5,67.53,62700.0,40.3325,40.3742,40.2371,40.255,62700.0
2007-06-05 12:10:00,67.53,67.53,67.32,67.36,70000.0,40.255,40.255,40.1298,40.1536,70000.0
2007-06-05 12:20:00,67.35,67.44,67.16,67.29,84400.0,40.1477,40.2013,40.0344,40.1119,84400.0
2007-06-05 12:30:00,67.29,67.45,67.26,67.34,56800.0,40.1119,40.2073,40.094,40.1417,56800.0
2007-06-05 12:40:00,67.34,67.36,67.24,67.25,34000.0,40.1417,40.1536,40.0821,40.0881,34000.0
2007-06-05 12:50:00,67.27,67.39,67.23,67.37,30500.0,40.1,40.1715,40.0761,40.1596,30500.0
2007-06-05 13:00:00,67.36,67.45,67.23,67.4,40300.0,40.1536,40.2073,40.0761,40.1775,40300.0
2007-06-05 13:10:00,67.39,67.43,67.15,67.16,83700.0,40.1715,40.1954,40.0285,40.0344,83700.0
2007-06-05 13:20:00,67.17,67.18,67.0,67.0,32900.0,40.0404,40.0463,39.939,39.939,32900.0
2007-06-05 13:30:00,67.03,67.23,67.01,67.2,42700.0,39.9569,40.0761,39.945,40.0583,42700.0
2007-06-05 13:40:00,67.21,67.22,67.0,67.2,36000.0,40.0642,40.0702,39.939,40.0583,36000.0
2007-06-05 13:50:00,67.2,67.21,67.07,67.12,52300.0,40.0583,40.0642,39.9808,40.0106,52300.0
2007-06-05 14:00:00,67.11,67.22,67.08,67.2,51000.0,40.0046,40.0702,39.9867,40.0583,51000.0
2007-06-05 14:10:00,67.2,67.3,67.1,67.28,47600.0,40.0583,40.1179,39.9987,40.106,47600.0
2007-06-05 14:20:00,67.27,67.44,67.27,67.29,68500.0,40.1,40.2013,40.1,40.1119,68500.0
2007-06-05 14:30:00,67.28,67.33,67.12,67.2,54000.0,40.106,40.1358,40.0106,40.0583,54000.0
2007-06-05 14:40:00,67.18,67.23,67.1,67.22,87200.0,40.0463,40.0761,39.9987,40.0702,87200.0
2007-06-05 14:50:00,67.22,67.29,67.13,67.2,61700.0,40.0702,40.1119,40.0165,40.0583,61700.0
2007-06-05 15:00:00,67.19,67.35,67.18,67.34,76900.0,40.0523,40.1477,40.0463,40.1417,76900.0
2007-06-05 15:10:00,67.34,67.41,67.21,67.22,65300.0,40.1417,40.1834,40.0642,40.0702,65300.0
2007-06-05 15:20:00,67.22,67.46,67.2,67.46,76500.0,40.0702,40.2133,40.0583,40.2133,76500.0
2007-06-05 15:30:00,67.46,67.8,67.42,67.76,235300.0,40.2133,40.4159,40.1894,40.3921,235300.0
2007-06-05 15:40:00,67.79,67.82,67.53,67.79,162300.0,40.41,40.4278,40.255,40.41,162300.0
2007-06-05 15:50:00,67.79,67.83,67.58,67.62,274500.0,40.41,40.4338,40.2848,40.3086,274500.0
2007-06-06 09:30:00,67.5,67.5,66.93,67.1,133400.0,40.2371,40.2371,39.8973,39.9987,133400.0
2007-06-06 09:40:00,67.1,67.43,66.99,67.12,106200.0,39.9987,40.1954,39.9331,40.0106,106200.0
2007-06-06 09:50:00,67.12,67.7,67.0,67.66,133200.0,40.0106,40.3563,39.939,40.3325,133200.0
2007-06-06 10:00:00,67.66,67.69,67.38,67.53,114500.0,40.3325,40.3504,40.1656,40.255,114500.0
2007-06-06 10:10:00,67.51,67.82,67.4,67.55,104600.0,40.2431,40.4278,40.1775,40.2669,104600.0
2007-06-06 10:20:00,67.53,67.67,67.47,67.57,56300.0,40.255,40.3384,40.2192,40.2788,56300.0
2007-06-06 10:30:00,67.59,67.64,67.11,67.22,125800.0,40.2907,40.3206,40.0046,40.0702,125800.0
2007-06-06 10:40:00,67.23,67.26,67.0,67.12,71400.0,40.0761,40.094,39.939,40.0106,71400.0
2007-06-06 10:50:00,67.11,67.11,66.77,66.78,87300.0,40.0046,40.0046,39.8019,39.8079,87300.0
2007-06-06 11:00:00,66.81,66.87,66.65,66.82,95700.0,39.8258,39.8615,39.7304,39.8317,95700.0
2007-06-06 11:10:00,66.82,67.01,66.74,66.92,54900.0,39.8317,39.945,39.7841,39.8914,54900.0
2007-06-06 11:20:00,66.9,67.0,66.84,66.84,35100.0,39.8794,39.939,39.8437,39.8437,35100.0
2007-06-06 11:30:00,66.84,66.92,66.73,66.77,43800.0,39.8437,39.8914,39.7781,39.8019,43800.0
2007-06-06 11:40:00,66.79,67.0,66.64,66.64,41700.0,39.8139,39.939,39.7244,39.7244,41700.0
2007-06-06 11:50:00,66.67,66.83,66.62,66.8,38000.0,39.7423,39.8377,39.7125,39.8198,38000.0
2007-06-06 12:00:00,66.8,66.89,66.69,66.8,51700.0,39.8198,39.8735,39.7543,39.8198,51700.0
2007-06-06 12:10:00,66.82,66.85,66.59,66.78,41600.0,39.8317,39.8496,39.6946,39.8079,41600.0
2007-06-06 12:20:00,66.78,66.8,66.64,66.68,42200.0,39.8079,39.8198,39.7244,39.7483,42200.0
2007-06-06 12:30:00,66.69,66.84,66.66,66.68,37600.0,39.7543,39.8437,39.7364,39.7483,37600.0
2007-06-06 12:40:00,66.68,66.73,66.6,66.66,29200.0,39.7483,39.7781,39.7006,39.7364,29200.0
2007-06-06 12:50:00,66.67,66.75,66.6,66.69,30000.0,39.7423,39.79,39.7006,39.7543,30000.0
2007-06-06 13:00:00,66.68,66.69,66.53,66.61,33100.0,39.7483,39.7543,39.6589,39.7066,33100.0
2007-06-06 13:10:00,66.61,66.62,66.41,66.41,51700.0,39.7066,39.7125,39.5873,39.5873,51700.0
2007-06-06 13:20:00,66.42,66.51,66.4,66.44,59200.0,39.5933,39.647,39.5814,39.6052,59200.0
2007-06-06 13:30:00,66.46,66.6,66.45,66.57,27700.0,39.6171,39.7006,39.6112,39.6827,27700.0
2007-06-06 13:40:00,66.56,66.67,66.54,66.6,30200.0,39.6768,39.7423,39.6648,39.7006,30200.0
2007-06-06 13:50:00,66.59,66.66,66.5,66.58,48500.0,39.6946,39.7364,39.641,39.6887,48500.0
2007-06-06 14:00:00,66.59,66.7,66.52,66.7,42400.0,39.6946,39.7602,39.6529,39.7602,42400.0
2007-06-06 14:10:00,66.68,66.78,66.56,66.57,41300.0,39.7483,39.8079,39.6768,39.6827,41300.0
2007-06-06 14:20:00,66.56,66.8,66.53,66.66,52600.0,39.6768,39.8198,39.6589,39.7364,52600.0
2007-06-06 14:30:00,66.66,66.78,66.61,66.78,53900.0,39.7364,39.8079,39.7066,39.8079,53900.0
2007-06-06 14:40:00,66.75,66.85,66.69,66.74,70700.0,39.79,39.8496,39.7543,39.7841,70700.0
2007-06-06 14:50:00,66.77,67.0,66.73,66.92,87000.0,39.8019,39.939,39.7781,39.8914,87000.0
2007-06-06 15:00:00,66.93,67.06,66.78,67.05,76200.0,39.8973,39.9748,39.8079,39.9688,76200.0
2007-06-06 15:10:00,67.06,67.3,66.75,67.3,88600.0,39.9748,40.1179,39.79,40.1179,88600.0
2007-06-06 15:20:00,67.31,67.35,67.21,67.24,55600.0,40.1238,40.1477,40.0642,40.0821,55600.0
2007-06-06 15:30:00,67.23,67.36,67.16,67.23,60500.0,40.0761,40.1536,40.0344,40.0761,60500.0
2007-06-06 15:40:00,67.23,67.34,67.09,67.11,93100.0,40.0761,40.1417,39.9927,40.0046,93100.0
2007-06-06 15:50:00,67.1,67.19,67.01,67.05,87700.0,39.9987,40.0523,39.945,39.9688,87700.0
2007-06-07 09:30:00,66.87,67.23,66.56,66.78,334000.0,39.8615,40.0761,39.6768,39.8079,334000.0
2007-06-07 09:40:00,66.85,67.4,66.84,67.39,97000.0,39.8496,40.1775,39.8437,40.1715,97000.0
2007-06-07 09:50:00,67.39,67.49,67.28,67.36,81300.0,40.1715,40.2311,40.106,40.1536,81300.0
2007-06-07 10:00:00,67.35,67.57,67.02,67.04,76800.0,40.1477,40.2788,39.951,39.9629,76800.0
2007-06-07 10:10:00,67.02,67.16,67.0,67.06,103200.0,39.951,40.0344,39.939,39.9748,103200.0
2007-06-07 10:20:00,67.07,67.13,67.0,67.01,109700.0,39.9808,40.0165,39.939,39.945,109700.0
2007-06-07 10:30:00,67.01,67.09,66.62,66.64,77200.0,39.945,39.9927,39.7125,39.7244,77200.0
2007-06-07 10:40:00,66.65,66.69,66.32,66.39,111400.0,39.7304,39.7543,39.5337,39.5754,111400.0
2007-06-07 10:50:00,66.38,66.4,66.25,66.26,109200.0,39.5695,39.5814,39.492,39.4979,109200.0
2007-06-07 11:00:00,66.27,66.35,66.0,66.0,121000.0,39.5039,39.5516,39.3429,39.3429,121000.0
2007-06-07 11:10:00,66.0,66.0,65.67,65.98,88100.0,39.3429,39.3429,39.1462,39.331,88100.0
2007-06-07 11:20:00,66.0,66.26,65.96,66.0,55700.0,39.3429,39.4979,39.3191,39.3429,55700.0
2007-06-07 11:30:00,66.02,66.07,65.89,65.98,54300.0,39.3549,39.3847,39.2774,39.331,54300.0
2007-06-07 11:40:00,65.98,65.99,65.78,65.85,95000.0,39.331,39.337,39.2118,39.2535,95000.0
2007-06-07 11:50:00,65.87,65.89,65.75,65.79,44300.0,39.2654,39.2774,39.1939,39.2178,44300.0
2007-06-07 12:00:00,65.78,65.86,65.66,65.71,37400.0,39.2118,39.2595,39.1403,39.1701,37400.0
2007-06-07 12:10:00,65.72,65.89,65.72,65.76,80300.0,39.176,39.2774,39.176,39.1999,80300.0
2007-06-07 12:20:00,65.79,65.87,65.77,65.83,52400.0,39.2178,39.2654,39.2058,39.2416,52400.0
2007-06-07 12:30:00,65.82,65.9,65.39,65.42,101400.0,39.2356,39.2833,38.9793,38.9972,101400.0
2007-06-07 12:40:00,65.43,65.5,65.12,65.12,157800.0,39.0032,39.0449,38.8184,38.8184,157800.0
2007-06-07 12:50:00,65.14,65.23,65.01,65.07,104300.0,38.8303,38.8839,38.7528,38.7886,104300.0
2007-06-07 13:00:00,65.08,65.19,65.01,65.12,101600.0,38.7945,38.8601,38.7528,38.8184,101600.0
2007-06-07 13:10:00,65.11,65.12,64.75,64.82,115100.0,38.8124,38.8184,38.5978,38.6395,115100.0
2007-06-07 13:20:00,64.82,64.96,64.78,64.85,78700.0,38.6395,38.723,38.6157,38.6574,78700.0
2007-06-07 13:30:00,64.85,64.91,64.52,64.53,172600.0,38.6574,38.6932,38.4607,38.4667,172600.0
2007-06-07 13:40:00,64.54,64.74,64.31,64.72,196200.0,38.4726,38.5918,38.3355,38.5799,196200.0
2007-06-07 13:50:00,64.74,65.08,64.65,65.01,83700.0,38.5918,38.7945,38.5382,38.7528,83700.0
2007-06-07 14:00:00,65.02,65.17,64.93,65.0,86500.0,38.7588,38.8482,38.7051,38.7468,86500.0
2007-06-07 14:10:00,65.0,65.14,64.89,65.0,81300.0,38.7468,38.8303,38.6813,38.7468,81300.0
2007-06-07 14:20:00,65.0,65.11,64.88,64.97,70300.0,38.7468,38.8124,38.6753,38.729,70300.0
2007-06-07 14:30:00,64.98,65.04,64.85,64.88,84400.0,38.7349,38.7707,38.6574,38.6753,84400.0
2007-06-07 14:40:00,64.9,65.33,64.89,65.15,92700.0,38.6872,38.9435,38.6813,38.8362,92700.0
2007-06-07 14:50:00,65.14,65.24,65.03,65.11,73600.0,38.8303,38.8899,38.7647,38.8124,73600.0
2007-06-07 15:00:00,65.12,65.34,65.03,65.34,135900.0,38.8184,38.9495,38.7647,38.9495,135900.0
2007-06-07 15:10:00,65.34,65.61,65.34,65.48,122300.0,38.9495,39.1105,38.9495,39.033,122300.0
2007-06-07 15:20:00,65.47,65.54,65.15,65.23,105000.0,39.027,39.0687,38.8362,38.8839,105000.0
2007-06-07 15:30:00,65.23,65.44,65.15,65.15,92500.0,38.8839,39.0091,38.8362,38.8362,92500.0
2007-06-07 15:40:00,65.17,65.18,64.78,64.79,200500.0,38.8482,38.8541,38.6157,38.6217,200500.0
2007-06-07 15:50:00,64.78,64.82,64.6,64.66,250600.0,38.6157,38.6395,38.5084,38.5442,250600.0
2007-06-08 09:30:00,64.81,65.29,64.75,64.82,97800.0,38.6336,38.9197,38.5978,38.6395,97800.0
2007-06-08 09:40:00,64.84,65.14,64.45,65.08,127900.0,38.6515,38.8303,38.419,38.7945,127900.0
2007-06-08 09:50:00,65.09,65.3,64.89,65.26,141900.0,38.8005,38.9257,38.6813,38.9018,141900.0
2007-06-08 10:00:00,65.28,65.33,64.82,65.21,149400.0,38.9137,38.9435,38.6395,38.872,149400.0
2007-06-08 10:10:00,65.2,65.48,65.18,65.3,122500.0,38.8661,39.033,38.8541,38.9257,122500.0
2007-06-08 10:20:00,65.32,65.57,65.28,65.44,74100.0,38.9376,39.0866,38.9137,39.0091,74100.0
2007-06-08 10:30:00,65.45,65.49,65.14,65.44,91300.0,39.0151,39.0389,38.8303,39.0091,91300.0
2007-06-08 10:40:00,65.44,65.75,65.42,65.71,60000.0,39.0091,39.1939,38.9972,39.1701,60000.0
2007-06-08 10:50:00,65.73,65.9,65.64,65.64,47800.0,39.182,39.2833,39.1283,39.1283,47800.0
2007-06-08 11:00:00,65.6,65.62,65.19,65.28,74200.0,39.1045,39.1164,38.8601,38.9137,74200.0
2007-06-08 11:10:00,65.29,65.32,64.92,65.31,74300.0,38.9197,38.9376,38.6991,38.9316,74300.0
2007-06-08 11:20:00,65.33,65.42,65.1,65.18,54800.0,38.9435,38.9972,38.8064,38.8541,54800.0
2007-06-08 11:30:00,65.16,65.35,65.14,65.33,28600.0,38.8422,38.9555,38.8303,38.9435,28600.0
2007-06-08 11:40:00,65.35,65.49,65.22,65.36,55300.0,38.9555,39.0389,38.878,38.9614,55300.0
2007-06-08 11:50:00,65.34,65.42,65.2,65.42,33500.0,38.9495,38.9972,38.8661,38.9972,33500.0
2007-06-08 12:00:00,65.42,65.45,65.1,65.16,66600.0,38.9972,39.0151,38.8064,38.8422,66600.0
2007-06-08 12:10:00,65.14,65.31,65.14,65.31,46400.0,38.8303,38.9316,38.8303,38.9316,46400.0
2007-06-08 12:20:00,65.31,65.34,65.16,65.16,27400.0,38.9316,38.9495,38.8422,38.8422,27400.0
2007-06-08 12:30:00,65.15,65.16,65.0,65.11,47800.0,38.8362,38.8422,38.7468,38.8124,47800.0
2007-06-08 12:40:00,65.14,65.14,64.89,65.02,32800.0,38.8303,38.8303,38.6813,38.7588,32800.0
2007-06-08 12:50:00,65.03,65.13,64.92,65.12,26800.0,38.7647,38.8243,38.6991,38.8184,26800.0
2007-06-08 13:00:00,65.1,65.1,64.93,65.03,24900.0,38.8064,38.8064,38.7051,38.7647,24900.0
2007-06-08 13:10:00,65.02,65.11,64.95,65.11,35000.0,38.7588,38.8124,38.717,38.8124,35000.0
2007-06-08 13:20:00,65.12,66.7,65.11,66.57,385800.0,38.8184,39.7602,38.8124,39.6827,385800.0
2007-06-08 13:30:00,66.54,66.84,66.47,66.67,468100.0,39.6648,39.8437,39.6231,39.7423,468100.0
2007-06-08 13:40:00,66.65,66.9,66.12,66.41,269000.0,39.7304,39.8794,39.4145,39.5873,269000.0
2007-06-08 13:50:00,66.4,66.64,66.25,66.34,145900.0,39.5814,39.7244,39.492,39.5456,145900.0
2007-06-08 14:00:00,66.33,66.82,66.31,66.77,121600.0,39.5397,39.8317,39.5277,39.8019,121600.0
2007-06-08 14:10:00,66.79,67.0,66.24,66.33,230400.0,39.8139,39.939,39.486,39.5397,230400.0
2007-06-08 14:20:00,66.32,66.68,66.3,66.49,100800.0,39.5337,39.7483,39.5218,39.635,100800.0
2007-06-08 14:30:00,66.49,66.65,66.4,66.45,117200.0,39.635,39.7304,39.5814,39.6112,117200.0
2007-06-08 14:40:00,66.44,66.49,66.23,66.26,90100.0,39.6052,39.635,39.48,39.4979,90100.0
2007-06-08 14:50:00,66.26,66.36,66.13,66.25,123600.0,39.4979,39.5575,39.4204,39.492,123600.0
2007-06-08 15:00:00,66.24,66.47,66.23,66.44,104300.0,39.486,39.6231,39.48,39.6052,104300.0
2007-06-08 15:10:00,66.44,66.57,66.25,66.31,81900.0,39.6052,39.6827,39.492,39.5277,81900.0
2007-06-08 15:20:00,66.32,66.32,66.14,66.19,112700.0,39.5337,39.5337,39.4264,39.4562,112700.0
2007-06-08 15:30:00,66.18,66.36,66.13,66.34,140100.0,39.4502,39.5575,39.4204,39.5456,140100.0
2007-06-08 15:40:00,66.35,66.57,66.31,66.43,151500.0,39.5516,39.6827,39.5277,39.5993,151500.0
2007-06-08 15:50:00,66.43,66.61,66.4,66.49,199200.0,39.5993,39.7066,39.5814,39.635,199200.0
2007-06-11 09:30:00,62.94,62.99,62.0,62.56,910500.0,37.5189,37.5487,36.9585,37.2923,910500.0
2007-06-11 09:40:00,62.56,63.02,62.28,62.57,584200.0,37.2923,37.5665,37.1254,37.2983,584200.0
2007-06-11 09:50:00,62.57,63.48,62.06,63.24,520000.0,37.2983,37.8408,36.9943,37.6977,520000.0
2007-06-11 10:00:00,63.23,63.9,62.89,63.44,531000.0,37.6917,38.0911,37.4891,37.8169,531000.0
2007-06-11 10:10:00,63.44,63.53,63.0,63.1,271400.0,37.8169,37.8706,37.5546,37.6142,271400.0
2007-06-11 10:20:00,63.1,63.17,62.54,62.78,372900.0,37.6142,37.656,37.2804,37.4235,372900.0
2007-06-11 10:30:00,62.73,63.5,62.67,63.15,249400.0,37.3937,37.8527,37.3579,37.644,249400.0
2007-06-11 10:40:00,63.15,63.33,63.08,63.23,191000.0,37.644,37.7513,37.6023,37.6917,191000.0
2007-06-11 10:50:00,63.25,63.33,63.16,63.23,131300.0,37.7036,37.7513,37.65,37.6917,131300.0
2007-06-11 11:00:00,63.23,63.26,62.65,62.65,200500.0,37.6917,37.7096,37.346,37.346,200500.0
2007-06-11 11:10:00,62.65,62.71,62.55,62.66,140100.0,37.346,37.3818,37.2864,37.3519,140100.0
2007-06-11 11:20:00,62.67,62.99,62.6,62.87,90100.0,37.3579,37.5487,37.3162,37.4771,90100.0
2007-06-11 11:30:00,62.85,62.95,62.78,62.91,99000.0,37.4652,37.5248,37.4235,37.501,99000.0
2007-06-11 11:40:00,62.92,63.0,62.81,62.88,101100.0,37.5069,37.5546,37.4414,37.4831,101100.0
2007-06-11 11:50:00,62.88,62.93,62.6,62.7,70300.0,37.4831,37.5129,37.3162,37.3758,70300.0
2007-06-11 12:00:00,62.7,62.71,62.4,62.47,112400.0,37.3758,37.3818,37.197,37.2387,112400.0
2007-06-11 12:10:00,62.47,62.58,62.33,62.52,93600.0,37.2387,37.3043,37.1552,37.2685,93600.0
2007-06-11 12:20:00,62.52,62.65,62.35,62.37,109300.0,37.2685,37.346,37.1672,37.1791,109300.0
2007-06-11 12:30:00,62.39,62.48,62.34,62.45,68500.0,37.191,37.2446,37.1612,37.2268,68500.0
2007-06-11 12:40:00,62.48,62.89,62.47,62.89,118000.0,37.2446,37.4891,37.2387,37.4891,118000.0
2007-06-11 12:50:00,62.87,63.39,62.87,63.35,227800.0,37.4771,37.7871,37.4771,37.7633,227800.0
2007-06-11 13:00:00,63.35,63.61,63.35,63.53,160300.0,37.7633,37.9182,37.7633,37.8706,160300.0
2007-06-11 13:10:00,63.51,63.56,63.23,63.49,139600.0,37.8586,37.8884,37.6917,37.8467,139600.0
2007-06-11 13:20:00,63.5,63.54,63.02,63.05,115100.0,37.8527,37.8765,37.5665,37.5844,115100.0
2007-06-11 13:30:00,63.03,63.18,63.03,63.12,57200.0,37.5725,37.6619,37.5725,37.6262,57200.0
2007-06-11 13:40:00,63.11,63.21,62.94,63.02,114000.0,37.6202,37.6798,37.5189,37.5665,114000.0
2007-06-11 13:50:00,63.01,63.12,62.88,62.98,41600.0,37.5606,37.6262,37.4831,37.5427,41600.0
2007-06-11 14:00:00,63.0,63.09,62.85,62.86,60500.0,37.5546,37.6083,37.4652,37.4712,60500.0
2007-06-11 14:10:00,62.86,62.89,62.67,62.84,139100.0,37.4712,37.4891,37.3579,37.4592,139100.0
2007-06-11 14:20:00,62.83,62.86,62.61,62.78,156300.0,37.4533,37.4712,37.3221,37.4235,156300.0
2007-06-11 14:30:00,62.78,62.78,62.6,62.66,102400.0,37.4235,37.4235,37.3162,37.3519,102400.0
2007-06-11 14:40:00,62.67,62.7,62.5,62.51,108000.0,37.3579,37.3758,37.2566,37.2625,108000.0
2007-06-11 14:50:00,62.51,62.68,62.43,62.61,118600.0,37.2625,37.3639,37.2148,37.3221,118600.0
2007-06-11 15:00:00,62.59,62.65,62.51,62.58,116200.0,37.3102,37.346,37.2625,37.3043,116200.0
2007-06-11 15:10:00,62.59,62.72,62.52,62.67,131700.0,37.3102,37.3877,37.2685,37.3579,131700.0
2007-06-11 15:20:00,62.65,62.7,62.49,62.55,111000.0,37.346,37.3758,37.2506,37.2864,111000.0
2007-06-11 15:30:00,62.55,62.62,62.52,62.54,157100.0,37.2864,37.3281,37.2685,37.2804,157100.0
2007-06-11 15:40:00,62.54,62.77,62.51,62.7,329000.0,37.2804,37.4175,37.2625,37.3758,329000.0
2007-06-11 15:50:00,62.69,63.24,62.49,62.66,392800.0,37.3698,37.6977,37.2506,37.3519,392800.0
2007-06-12 09:30:00,61.69,62.0,61.28,61.56,351800.0,36.7737,36.9585,36.5293,36.6962,351800.0
2007-06-12 09:40:00,61.56,61.7,61.44,61.59,359000.0,36.6962,36.7797,36.6247,36.7141,359000.0
2007-06-12 09:50:00,61.59,61.65,61.2,61.23,379800.0,36.7141,36.7499,36.4816,36.4995,379800.0
2007-06-12 10:00:00,61.23,61.37,61.02,61.1,208700.0,36.4995,36.583,36.3743,36.422,208700.0
2007-06-12 10:10:00,61.1,61.18,60.5,60.62,347200.0,36.422,36.4697,36.0644,36.1359,347200.0
2007-06-12 10:20:00,60.63,60.85,60.47,60.8,365200.0,36.1419,36.273,36.0465,36.2432,365200.0
2007-06-12 10:30:00,60.8,61.12,60.74,60.91,252500.0,36.2432,36.4339,36.2074,36.3088,252500.0
2007-06-12 10:40:00,60.9,61.05,60.78,61.01,225300.0,36.3028,36.3922,36.2313,36.3684,225300.0
2007-06-12 10:50:00,61.02,61.07,60.87,60.99,148900.0,36.3743,36.4041,36.2849,36.3565,148900.0
2007-06-12 11:00:00,61.01,61.2,60.85,60.89,164000.0,36.3684,36.4816,36.273,36.2968,164000.0
2007-06-12 11:10:00,60.9,61.04,60.75,60.86,164700.0,36.3028,36.3863,36.2134,36.279,164700.0
2007-06-12 11:20:00,60.86,61.26,60.76,61.16,154900.0,36.279,36.5174,36.2193,36.4578,154900.0
2007-06-12 11:30:00,61.16,61.2,61.03,61.03,106000.0,36.4578,36.4816,36.3803,36.3803,106000.0
2007-06-12 11:40:00,61.03,61.14,60.93,60.96,107000.0,36.3803,36.4459,36.3207,36.3386,107000.0
2007-06-12 11:50:00,60.99,61.0,60.9,60.93,85300.0,36.3565,36.3624,36.3028,36.3207,85300.0
2007-06-12 12:00:00,60.94,60.98,60.52,60.64,169200.0,36.3266,36.3505,36.0763,36.1478,169200.0
2007-06-12 12:10:00,60.65,61.06,60.55,61.01,192000.0,36.1538,36.3982,36.0942,36.3684,192000.0
2007-06-12 12:20:00,61.01,61.06,60.79,60.82,96400.0,36.3684,36.3982,36.2372,36.2551,96400.0
2007-06-12 12:30:00,60.84,60.87,60.68,60.82,82000.0,36.267,36.2849,36.1717,36.2551,82000.0
2007-06-12 12:40:00,60.84,60.93,60.69,60.7,59700.0,36.267,36.3207,36.1776,36.1836,59700.0
2007-06-12 12:50:00,60.69,60.76,60.56,60.59,77900.0,36.1776,36.2193,36.1001,36.118,77900.0
2007-06-12 13:00:00,60.57,60.81,60.57,60.63,89200.0,36.1061,36.2492,36.1061,36.1419,89200.0
2007-06-12 13:10:00,60.63,60.8,60.59,60.78,72900.0,36.1419,36.2432,36.118,36.2313,72900.0
2007-06-12 13:20:00,60.8,60.84,60.4,60.59,139100.0,36.2432,36.267,36.0047,36.118,139100.0
2007-06-12 13:30:00,60.57,60.89,60.42,60.86,116900.0,36.1061,36.2968,36.0167,36.279,116900.0
2007-06-12 13:40:00,60.86,60.99,60.65,60.92,85400.0,36.279,36.3565,36.1538,36.3147,85400.0
2007-06-12 13:50:00,60.92,61.14,60.85,61.02,148100.0,36.3147,36.4459,36.273,36.3743,148100.0
2007-06-12 14:00:00,61.0,61.21,61.0,61.03,120000.0,36.3624,36.4876,36.3624,36.3803,120000.0
2007-06-12 14:10:00,61.04,61.1,60.9,60.9,116500.0,36.3863,36.422,36.3028,36.3028,116500.0
2007-06-12 14:20:00,60.9,61.08,60.85,60.89,131700.0,36.3028,36.4101,36.273,36.2968,131700.0
2007-06-12 14:30:00,60.92,60.99,60.7,60.74,83400.0,36.3147,36.3565,36.1836,36.2074,83400.0
2007-06-12 14:40:00,60.73,60.89,60.62,60.65,119300.0,36.2015,36.2968,36.1359,36.1538,119300.0
2007-06-12 14:50:00,60.68,60.87,60.66,60.81,100900.0,36.1717,36.2849,36.1597,36.2492,100900.0
2007-06-12 15:00:00,60.81,60.85,60.5,60.62,155400.0,36.2492,36.273,36.0644,36.1359,155400.0
2007-06-12 15:10:00,60.63,60.67,60.38,60.56,253200.0,36.1419,36.1657,35.9928,36.1001,253200.0
2007-06-12 15:20:00,60.56,60.61,60.39,60.48,182000.0,36.1001,36.1299,35.9988,36.0524,182000.0
2007-06-12 15:30:00,60.49,60.6,60.31,60.34,201300.0,36.0584,36.124,35.9511,35.969,201300.0
2007-06-12 15:40:00,60.35,60.42,60.12,60.35,259800.0,35.9749,36.0167,35.8378,35.9749,259800.0
2007-06-12 15:50:00,60.31,60.35,60.12,60.17,252000.0,35.9511,35.9749,35.8378,35.8676,252000.0
2007-06-13 09:30:00,60.64,61.16,60.3,60.45,378300.0,36.1478,36.4578,35.9451,36.0346,378300.0
2007-06-13 09:40:00,60.5,60.74,60.2,60.7,339200.0,36.0644,36.2074,35.8855,36.1836,339200.0
2007-06-13 09:50:00,60.7,60.74,60.56,60.69,279700.0,36.1836,36.2074,36.1001,36.1776,279700.0
2007-06-13 10:00:00,60.67,60.84,60.33,60.35,272400.0,36.1657,36.267,35.963,35.9749,272400.0
2007-06-13 10:10:00,60.34,60.89,60.33,60.8,329700.0,35.969,36.2968,35.963,36.2432,329700.0
2007-06-13 10:20:00,60.81,60.95,60.76,60.82,171000.0,36.2492,36.3326,36.2193,36.2551,171000.0
2007-06-13 10:30:00,60.82,60.85,60.67,60.67,148900.0,36.2551,36.273,36.1657,36.1657,148900.0
2007-06-13 10:40:00,60.69,60.89,60.6,60.89,114100.0,36.1776,36.2968,36.124,36.2968,114100.0
2007-06-13 10:50:00,60.87,61.08,60.79,61.0,138800.0,36.2849,36.4101,36.2372,36.3624,138800.0
2007-06-13 11:00:00,61.0,61.01,60.74,60.84,102400.0,36.3624,36.3684,36.2074,36.267,102400.0
2007-06-13 11:10:00,60.84,60.85,60.62,60.8,131200.0,36.267,36.273,36.1359,36.2432,131200.0
2007-06-13 11:20:00,60.8,60.8,60.63,60.67,102300.0,36.2432,36.2432,36.1419,36.1657,102300.0
2007-06-13 11:30:00,60.66,60.75,60.63,60.75,130900.0,36.1597,36.2134,36.1419,36.2134,130900.0
2007-06-13 11:40:00,60.74,60.99,60.72,60.97,121800.0,36.2074,36.3565,36.1955,36.3445,121800.0
2007-06-13 11:50:00,60.95,60.98,60.78,60.87,95000.0,36.3326,36.3505,36.2313,36.2849,95000.0
2007-06-13 12:00:00,60.87,60.87,60.66,60.72,116700.0,36.2849,36.2849,36.1597,36.1955,116700.0
2007-06-13 12:10:00,60.72,60.88,60.68,60.78,133300.0,36.1955,36.2909,36.1717,36.2313,133300.0
2007-06-13 12:20:00,60.78,60.9,60.73,60.78,94600.0,36.2313,36.3028,36.2015,36.2313,94600.0
2007-06-13 12:30:00,60.8,60.96,60.72,60.94,98200.0,36.2432,36.3386,36.1955,36.3266,98200.0
2007-06-13 12:40:00,60.93,60.99,60.63,60.85,127400.0,36.3207,36.3565,36.1419,36.273,127400.0
2007-06-13 12:50:00,60.85,60.9,60.64,60.75,120400.0,36.273,36.3028,36.1478,36.2134,120400.0
2007-06-13 13:00:00,60.75,60.93,60.74,60.76,134800.0,36.2134,36.3207,36.2074,36.2193,134800.0
2007-06-13 13:10:00,60.77,60.82,60.52,60.53,141900.0,36.2253,36.2551,36.0763,36.0822,141900.0
2007-06-13 13:20:00,60.54,60.84,60.54,60.79,130300.0,36.0882,36.267,36.0882,36.2372,130300.0
2007-06-13 13:30:00,60.78,60.95,60.74,60.93,123700.0,36.2313,36.3326,36.2074,36.3207,123700.0
2007-06-13 13:40:00,60.92,61.08,60.88,61.04,136500.0,36.3147,36.4101,36.2909,36.3863,136500.0
2007-06-13 13:50:00,61.04,61.04,60.91,60.98,127700.0,36.3863,36.3863,36.3088,36.3505,127700.0
2007-06-13 14:00:00,60.96,61.25,60.96,61.18,240000.0,36.3386,36.5114,36.3386,36.4697,240000.0
2007-06-13 14:10:00,61.19,61.37,61.08,61.23,197800.0,36.4757,36.583,36.4101,36.4995,197800.0
2007-06-13 14:20:00,61.24,61.44,61.23,61.27,116900.0,36.5055,36.6247,36.4995,36.5234,116900.0
2007-06-13 14:30:00,61.28,61.43,61.24,61.4,109900.0,36.5293,36.6187,36.5055,36.6009,109900.0
2007-06-13 14:40:00,61.39,61.58,61.28,61.56,150200.0,36.5949,36.7082,36.5293,36.6962,150200.0
2007-06-13 14:50:00,61.56,61.58,61.36,61.53,161400.0,36.6962,36.7082,36.577,36.6783,161400.0
2007-06-13 15:00:00,61.51,61.62,61.48,61.55,138900.0,36.6664,36.732,36.6485,36.6903,138900.0
2007-06-13 15:10:00,61.55,61.55,61.32,61.38,174600.0,36.6903,36.6903,36.5532,36.5889,174600.0
2007-06-13 15:20:00,61.4,61.49,61.28,61.31,187800.0,36.6009,36.6545,36.5293,36.5472,187800.0
2007-06-13 15:30:00,61.3,61.45,61.3,61.43,195800.0,36.5412,36.6307,36.5412,36.6187,195800.0
2007-06-13 15:40:00,61.43,61.53,61.4,61.43,181000.0,36.6187,36.6783,36.6009,36.6187,181000.0
2007-06-13 15:50:00,61.42,61.6,61.41,61.5,214400.0,36.6128,36.7201,36.6068,36.6605,214400.0
2007-06-14 09:30:00,61.95,62.83,61.82,62.78,195700.0,36.9287,37.4533,36.8512,37.4235,195700.0
2007-06-14 09:40:00,62.78,63.34,62.71,63.28,184600.0,37.4235,37.7573,37.3818,37.7215,184600.0
2007-06-14 09:50:00,63.31,63.47,63.07,63.32,178300.0,37.7394,37.8348,37.5964,37.7454,178300.0
2007-06-14 10:00:00,63.3,63.35,63.06,63.26,124900.0,37.7335,37.7633,37.5904,37.7096,124900.0
2007-06-14 10:10:00,63.29,63.33,62.89,62.91,188400.0,37.7275,37.7513,37.4891,37.501,188400.0
2007-06-14 10:20:00,62.91,63.13,62.81,63.13,233000.0,37.501,37.6321,37.4414,37.6321,233000.0
2007-06-14 10:30:00,63.12,63.54,63.08,63.35,155400.0,37.6262,37.8765,37.6023,37.7633,155400.0
2007-06-14 10:40:00,63.36,63.6,63.34,63.45,120300.0,37.7692,37.9123,37.7573,37.8229,120300.0
2007-06-14 10:50:00,63.43,63.43,63.18,63.21,84800.0,37.8109,37.8109,37.6619,37.6798,84800.0
2007-06-14 11:00:00,63.22,63.26,63.12,63.12,81700.0,37.6858,37.7096,37.6262,37.6262,81700.0
2007-06-14 11:10:00,63.1,63.1,62.85,62.98,77400.0,37.6142,37.6142,37.4652,37.5427,77400.0
2007-06-14 11:20:00,62.95,63.05,62.84,62.93,65100.0,37.5248,37.5844,37.4592,37.5129,65100.0
2007-06-14 11:30:00,62.92,62.98,62.78,62.79,78200.0,37.5069,37.5427,37.4235,37.4294,78200.0
2007-06-14 11:40:00,62.79,63.03,62.75,62.79,76000.0,37.4294,37.5725,37.4056,37.4294,76000.0
2007-06-14 11:50:00,62.79,62.87,62.67,62.7,80600.0,37.4294,37.4771,37.3579,37.3758,80600.0
2007-06-14 12:00:00,62.69,62.84,62.56,62.69,76600.0,37.3698,37.4592,37.2923,37.3698,76600.0
2007-06-14 12:10:00,62.69,62.86,62.68,62.83,66700.0,37.3698,37.4712,37.3639,37.4533,66700.0
2007-06-14 12:20:00,62.84,62.97,62.73,62.75,43900.0,37.4592,37.5367,37.3937,37.4056,43900.0
2007-06-14 12:30:00,62.75,62.92,62.75,62.82,43700.0,37.4056,37.5069,37.4056,37.4473,43700.0
2007-06-14 12:40:00,62.82,62.97,62.81,62.92,56500.0,37.4473,37.5367,37.4414,37.5069,56500.0
2007-06-14 12:50:00,62.91,62.93,62.85,62.92,42500.0,37.501,37.5129,37.4652,37.5069,42500.0
2007-06-14 13:00:00,62.91,63.06,62.9,62.91,56900.0,37.501,37.5904,37.495,37.501,56900.0
2007-06-14 13:10:00,62.91,63.02,62.86,62.93,44700.0,37.501,37.5665,37.4712,37.5129,44700.0
2007-06-14 13:20:00,62.93,63.02,62.85,62.92,47600.0,37.5129,37.5665,37.4652,37.5069,47600.0
2007-06-14 13:30:00,62.91,62.99,62.78,62.8,70700.0,37.501,37.5487,37.4235,37.4354,70700.0
2007-06-14 13:40:00,62.79,62.85,62.75,62.83,49000.0,37.4294,37.4652,37.4056,37.4533,49000.0
2007-06-14 13:50:00,62.82,62.84,62.52,62.84,73200.0,37.4473,37.4592,37.2685,37.4592,73200.0
2007-06-14 14:00:00,62.85,62.87,62.6,62.64,74600.0,37.4652,37.4771,37.3162,37.34,74600.0
2007-06-14 14:10:00,62.65,62.7,62.53,62.56,56900.0,37.346,37.3758,37.2745,37.2923,56900.0
2007-06-14 14:20:00,62.56,62.66,62.52,62.54,54400.0,37.2923,37.3519,37.2685,37.2804,54400.0
2007-06-14 14:30:00,62.53,62.65,62.53,62.59,65500.0,37.2745,37.346,37.2745,37.3102,65500.0
2007-06-14 14:40:00,62.59,62.67,62.53,62.62,53700.0,37.3102,37.3579,37.2745,37.3281,53700.0
2007-06-14 14:50:00,62.61,62.61,62.48,62.5,58800.0,37.3221,37.3221,37.2446,37.2566,58800.0
2007-06-14 15:00:00,62.49,62.62,62.48,62.6,79800.0,37.2506,37.3281,37.2446,37.3162,79800.0
2007-06-14 15:10:00,62.59,62.62,62.54,62.58,73300.0,37.3102,37.3281,37.2804,37.3043,73300.0
2007-06-14 15:20:00,62.59,62.64,62.56,62.58,96900.0,37.3102,37.34,37.2923,37.3043,96900.0
2007-06-14 15:30:00,62.59,62.68,62.59,62.67,99700.0,37.3102,37.3639,37.3102,37.3579,99700.0
2007-06-14 15:40:00,62.68,62.78,62.64,62.73,148800.0,37.3639,37.4235,37.34,37.3937,148800.0
2007-06-14 15:50:00,62.73,62.74,62.55,62.65,133000.0,37.3937,37.3996,37.2864,37.346,133000.0
2007-06-15 09:30:00,63.46,63.93,63.38,63.58,502800.0,37.8288,38.109,37.7811,37.9004,502800.0
2007-06-15 09:40:00,63.59,63.75,63.16,63.28,187400.0,37.9063,38.0017,37.65,37.7215,187400.0
2007-06-15 09:50:00,63.29,63.37,63.17,63.23,93900.0,37.7275,37.7752,37.656,37.6917,93900.0
2007-06-15 10:00:00,63.24,63.52,63.08,63.5,117700.0,37.6977,37.8646,37.6023,37.8527,117700.0
2007-06-15 10:10:00,63.51,63.63,63.42,63.59,85200.0,37.8586,37.9302,37.805,37.9063,85200.0
2007-06-15 10:20:00,63.59,63.64,63.46,63.5,106900.0,37.9063,37.9361,37.8288,37.8527,106900.0
2007-06-15 10:30:00,63.5,63.66,63.48,63.66,109100.0,37.8527,37.9481,37.8408,37.9481,109100.0
2007-06-15 10:40:00,63.66,63.75,63.64,63.71,71300.0,37.9481,38.0017,37.9361,37.9779,71300.0
2007-06-15 10:50:00,63.74,63.84,63.66,63.84,99300.0,37.9957,38.0554,37.9481,38.0554,99300.0
2007-06-15 11:00:00,63.83,64.06,63.81,63.95,110100.0,38.0494,38.1865,38.0375,38.1209,110100.0
2007-06-15 11:10:00,63.95,63.96,63.69,63.69,86500.0,38.1209,38.1269,37.9659,37.9659,86500.0
2007-06-15 11:20:00,63.68,63.7,63.44,63.45,53000.0,37.96,37.9719,37.8169,37.8229,53000.0
2007-06-15 11:30:00,63.45,63.54,63.4,63.44,73800.0,37.8229,37.8765,37.7931,37.8169,73800.0
2007-06-15 11:40:00,63.44,63.44,63.26,63.38,72100.0,37.8169,37.8169,37.7096,37.7811,72100.0
2007-06-15 11:50:00,63.38,63.38,63.0,63.02,101100.0,37.7811,37.7811,37.5546,37.5665,101100.0
2007-06-15 12:00:00,63.02,63.18,63.0,63.12,98100.0,37.5665,37.6619,37.5546,37.6262,98100.0
2007-06-15 12:10:00,63.1,63.13,62.93,63.11,52000.0,37.6142,37.6321,37.5129,37.6202,52000.0
2007-06-15 12:20:00,63.11,63.18,63.06,63.12,43600.0,37.6202,37.6619,37.5904,37.6262,43600.0
2007-06-15 12:30:00,63.09,63.2,63.07,63.09,34200.0,37.6083,37.6738,37.5964,37.6083,34200.0
2007-06-15 12:40:00,63.09,63.1,62.96,62.96,66700.0,37.6083,37.6142,37.5308,37.5308,66700.0
2007-06-15 12:50:00,62.98,62.99,62.86,62.88,48200.0,37.5427,37.5487,37.4712,37.4831,48200.0
2007-06-15 13:00:00,62.87,62.93,62.75,62.77,44700.0,37.4771,37.5129,37.4056,37.4175,44700.0
2007-06-15 13:10:00,62.78,62.84,62.77,62.82,25500.0,37.4235,37.4592,37.4175,37.4473,25500.0
2007-06-15 13:20:00,62.82,62.92,62.71,62.86,60500.0,37.4473,37.5069,37.3818,37.4712,60500.0
2007-06-15 13:30:00,62.85,62.97,62.84,62.93,38600.0,37.4652,37.5367,37.4592,37.5129,38600.0
2007-06-15 13:40:00,62.93,63.08,62.87,63.04,49000.0,37.5129,37.6023,37.4771,37.5785,49000.0
2007-06-15 13:50:00,63.04,63.18,63.0,63.03,51800.0,37.5785,37.6619,37.5546,37.5725,51800.0
2007-06-15 14:00:00,63.03,63.08,62.9,62.92,43100.0,37.5725,37.6023,37.495,37.5069,43100.0
2007-06-15 14:10:00,62.92,63.1,62.88,63.02,66000.0,37.5069,37.6142,37.4831,37.5665,66000.0
2007-06-15 14:20:00,63.01,63.1,62.89,63.06,66800.0,37.5606,37.6142,37.4891,37.5904,66800.0
2007-06-15 14:30:00,63.05,63.18,62.99,63.04,57400.0,37.5844,37.6619,37.5487,37.5785,57400.0
2007-06-15 14:40:00,63.04,63.11,62.96,63.01,78900.0,37.5785,37.6202,37.5308,37.5606,78900.0
2007-06-15 14:50:00,63.01,63.11,62.97,63.11,58100.0,37.5606,37.6202,37.5367,37.6202,58100.0
2007-06-15 15:00:00,63.12,63.13,62.99,63.08,63800.0,37.6262,37.6321,37.5487,37.6023,63800.0
2007-06-15 15:10:00,63.09,63.3,63.08,63.29,92000.0,37.6083,37.7335,37.6023,37.7275,92000.0
2007-06-15 15:20:00,63.29,63.33,63.2,63.28,84000.0,37.7275,37.7513,37.6738,37.7215,84000.0
2007-06-15 15:30:00,63.29,63.32,63.09,63.14,106000.0,37.7275,37.7454,37.6083,37.6381,106000.0
2007-06-15 15:40:00,63.14,63.14,62.89,62.9,202500.0,37.6381,37.6381,37.4891,37.495,202500.0
2007-06-15 15:50:00,62.9,63.03,62.87,62.95,194300.0,37.495,37.5725,37.4771,37.5248,194300.0
2007-06-18 09:30:00,63.04,63.3,62.57,62.87,162300.0,37.5785,37.7335,37.2983,37.4771,162300.0
2007-06-18 09:40:00,62.85,63.28,62.84,63.06,126000.0,37.4652,37.7215,37.4592,37.5904,126000.0
2007-06-18 09:50:00,63.04,63.29,62.98,63.2,95800.0,37.5785,37.7275,37.5427,37.6738,95800.0
2007-06-18 10:00:00,63.21,63.21,62.57,62.59,108400.0,37.6798,37.6798,37.2983,37.3102,108400.0
2007-06-18 10:10:00,62.61,62.7,62.58,62.6,94000.0,37.3221,37.3758,37.3043,37.3162,94000.0
2007-06-18 10:20:00,62.6,62.78,62.51,62.56,89300.0,37.3162,37.4235,37.2625,37.2923,89300.0
2007-06-18 10:30:00,62.6,62.98,62.56,62.95,87700.0,37.3162,37.5427,37.2923,37.5248,87700.0
2007-06-18 10:40:00,62.96,63.35,62.96,63.33,132200.0,37.5308,37.7633,37.5308,37.7513,132200.0
2007-06-18 10:50:00,63.34,63.68,63.29,63.55,102300.0,37.7573,37.96,37.7275,37.8825,102300.0
2007-06-18 11:00:00,63.56,63.59,63.29,63.41,125700.0,37.8884,37.9063,37.7275,37.799,125700.0
2007-06-18 11:10:00,63.41,63.47,63.16,63.47,103100.0,37.799,37.8348,37.65,37.8348,103100.0
2007-06-18 11:20:00,63.47,63.63,63.47,63.52,84100.0,37.8348,37.9302,37.8348,37.8646,84100.0
2007-06-18 11:30:00,63.52,63.6,63.49,63.57,62200.0,37.8646,37.9123,37.8467,37.8944,62200.0
2007-06-18 11:40:00,63.59,63.7,63.55,63.57,44000.0,37.9063,37.9719,37.8825,37.8944,44000.0
2007-06-18 11:50:00,63.56,63.7,63.48,63.56,63600.0,37.8884,37.9719,37.8408,37.8884,63600.0
2007-06-18 12:00:00,63.57,63.59,63.42,63.48,54300.0,37.8944,37.9063,37.805,37.8408,54300.0
2007-06-18 12:10:00,63.49,63.59,63.41,63.49,62200.0,37.8467,37.9063,37.799,37.8467,62200.0
2007-06-18 12:20:00,63.49,63.5,63.28,63.28,73400.0,37.8467,37.8527,37.7215,37.7215,73400.0
2007-06-18 12:30:00,63.29,63.38,63.23,63.28,80200.0,37.7275,37.7811,37.6917,37.7215,80200.0
2007-06-18 12:40:00,63.29,63.37,63.17,63.19,58200.0,37.7275,37.7752,37.656,37.6679,58200.0
2007-06-18 12:50:00,63.21,63.29,63.11,63.13,41000.0,37.6798,37.7275,37.6202,37.6321,41000.0
2007-06-18 13:00:00,63.12,63.14,62.98,63.05,44200.0,37.6262,37.6381,37.5427,37.5844,44200.0
2007-06-18 13:10:00,63.05,63.2,62.98,63.05,51300.0,37.5844,37.6738,37.5427,37.5844,51300.0
2007-06-18 13:20:00,63.04,63.09,62.97,62.98,45200.0,37.5785,37.6083,37.5367,37.5427,45200.0
2007-06-18 13:30:00,62.97,63.02,62.87,62.91,63300.0,37.5367,37.5665,37.4771,37.501,63300.0
2007-06-18 13:40:00,62.91,62.91,62.81,62.86,45700.0,37.501,37.501,37.4414,37.4712,45700.0
2007-06-18 13:50:00,62.85,62.96,62.78,62.82,74700.0,37.4652,37.5308,37.4235,37.4473,74700.0
2007-06-18 14:00:00,62.83,62.86,62.65,62.81,108000.0,37.4533,37.4712,37.346,37.4414,108000.0
2007-06-18 14:10:00,62.83,62.97,62.6,62.97,131400.0,37.4533,37.5367,37.3162,37.5367,131400.0
2007-06-18 14:20:00,62.95,63.0,62.85,62.96,77500.0,37.5248,37.5546,37.4652,37.5308,77500.0
2007-06-18 14:30:00,62.96,62.96,62.78,62.89,37600.0,37.5308,37.5308,37.4235,37.4891,37600.0
2007-06-18 14:40:00,62.89,62.91,62.73,62.89,65100.0,37.4891,37.501,37.3937,37.4891,65100.0
2007-06-18 14:50:00,62.89,62.97,62.77,62.95,79300.0,37.4891,37.5367,37.4175,37.5248,79300.0
2007-06-18 15:00:00,62.95,62.97,62.78,62.79,66500.0,37.5248,37.5367,37.4235,37.4294,66500.0
2007-06-18 15:10:00,62.79,62.83,62.66,62.81,77900.0,37.4294,37.4533,37.3519,37.4414,77900.0
2007-06-18 15:20:00,62.81,62.83,62.52,62.61,86600.0,37.4414,37.4533,37.2685,37.3221,86600.0
2007-06-18 15:30:00,62.61,62.65,62.56,62.57,96000.0,37.3221,37.346,37.2923,37.2983,96000.0
2007-06-18 15:40:00,62.58,62.73,62.58,62.67,82500.0,37.3043,37.3937,37.3043,37.3579,82500.0
2007-06-18 15:50:00,62.68,62.68,62.52,62.64,130700.0,37.3639,37.3639,37.2685,37.34,130700.0
2007-06-19 09:30:00,62.74,63.2,62.72,63.15,113800.0,37.3996,37.6738,37.3877,37.644,113800.0
2007-06-19 09:40:00,63.17,63.2,62.51,62.54,117500.0,37.656,37.6738,37.2625,37.2804,117500.0
2007-06-19 09:50:00,62.52,62.62,62.18,62.47,156200.0,37.2685,37.3281,37.0658,37.2387,156200.0
2007-06-19 10:00:00,62.48,62.58,62.39,62.54,78200.0,37.2446,37.3043,37.191,37.2804,78200.0
2007-06-19 10:10:00,62.54,62.76,62.48,62.74,70400.0,37.2804,37.4116,37.2446,37.3996,70400.0
2007-06-19 10:20:00,62.75,63.07,62.72,63.07,96200.0,37.4056,37.5964,37.3877,37.5964,96200.0
2007-06-19 10:30:00,63.04,63.2,62.98,62.98,72100.0,37.5785,37.6738,37.5427,37.5427,72100.0
2007-06-19 10:40:00,62.99,63.07,62.92,62.96,52500.0,37.5487,37.5964,37.5069,37.5308,52500.0
2007-06-19 10:50:00,62.96,63.0,62.79,62.79,63400.0,37.5308,37.5546,37.4294,37.4294,63400.0
2007-06-19 11:00:00,62.8,62.8,62.62,62.72,45200.0,37.4354,37.4354,37.3281,37.3877,45200.0
2007-06-19 11:10:00,62.73,62.82,62.68,62.75,75100.0,37.3937,37.4473,37.3639,37.4056,75100.0
2007-06-19 11:20:00,62.75,62.88,62.7,62.76,38700.0,37.4056,37.4831,37.3758,37.4116,38700.0
2007-06-19 11:30:00,62.74,62.79,62.65,62.7,41700.0,37.3996,37.4294,37.346,37.3758,41700.0
2007-06-19 11:40:00,62.71,62.73,62.56,62.73,35000.0,37.3818,37.3937,37.2923,37.3937,35000.0
2007-06-19 11:50:00,62.74,62.82,62.68,62.75,45200.0,37.3996,37.4473,37.3639,37.4056,45200.0
2007-06-19 12:00:00,62.75,63.08,62.75,63.08,60200.0,37.4056,37.6023,37.4056,37.6023,60200.0
2007-06-19 12:10:00,63.07,63.19,63.02,63.05,60400.0,37.5964,37.6679,37.5665,37.5844,60400.0
2007-06-19 12:20:00,63.05,63.06,62.98,62.99,24500.0,37.5844,37.5904,37.5427,37.5487,24500.0
2007-06-19 12:30:00,63.0,63.07,62.96,63.03,45500.0,37.5546,37.5964,37.5308,37.5725,45500.0
2007-06-19 12:40:00,63.02,63.27,63.01,63.25,56100.0,37.5665,37.7156,37.5606,37.7036,56100.0
2007-06-19 12:50:00,63.25,63.32,63.22,63.24,74100.0,37.7036,37.7454,37.6858,37.6977,74100.0
2007-06-19 13:00:00,63.25,63.25,63.11,63.23,64800.0,37.7036,37.7036,37.6202,37.6917,64800.0
2007-06-19 13:10:00,63.22,63.26,63.13,63.15,78300.0,37.6858,37.7096,37.6321,37.644,78300.0
2007-06-19 13:20:00,63.13,63.3,63.1,63.28,65200.0,37.6321,37.7335,37.6142,37.7215,65200.0
2007-06-19 13:30:00,63.3,63.35,63.2,63.26,53400.0,37.7335,37.7633,37.6738,37.7096,53400.0
2007-06-19 13:40:00,63.26,63.49,63.25,63.47,93200.0,37.7096,37.8467,37.7036,37.8348,93200.0
2007-06-19 13:50:00,63.46,63.54,63.38,63.48,82100.0,37.8288,37.8765,37.7811,37.8408,82100.0
2007-06-19 14:00:00,63.48,63.48,63.19,63.2,60100.0,37.8408,37.8408,37.6679,37.6738,60100.0
2007-06-19 14:10:00,63.2,63.5,63.19,63.28,83600.0,37.6738,37.8527,37.6679,37.7215,83600.0
2007-06-19 14:20:00,63.28,63.49,63.13,63.26,110000.0,37.7215,37.8467,37.6321,37.7096,110000.0
2007-06-19 14:30:00,63.27,63.27,63.07,63.19,66300.0,37.7156,37.7156,37.5964,37.6679,66300.0
2007-06-19 14:40:00,63.2,63.39,63.2,63.28,101900.0,37.6738,37.7871,37.6738,37.7215,101900.0
2007-06-19 14:50:00,63.26,63.42,63.22,63.36,77700.0,37.7096,37.805,37.6858,37.7692,77700.0
2007-06-19 15:00:00,63.36,63.47,63.27,63.42,118000.0,37.7692,37.8348,37.7156,37.805,118000.0
2007-06-19 15:10:00,63.44,63.49,63.34,63.46,82700.0,37.8169,37.8467,37.7573,37.8288,82700.0
2007-06-19 15:20:00,63.49,63.5,63.37,63.47,83300.0,37.8467,37.8527,37.7752,37.8348,83300.0
2007-06-19 15:30:00,63.47,63.55,63.4,63.49,121200.0,37.8348,37.8825,37.7931,37.8467,121200.0
2007-06-19 15:40:00,63.49,63.5,63.3,63.33,112300.0,37.8467,37.8527,37.7335,37.7513,112300.0
2007-06-19 15:50:00,63.33,63.33,63.2,63.33,120400.0,37.7513,37.7513,37.6738,37.7513,120400.0
2007-06-20 09:30:00,63.32,63.68,63.13,63.67,132500.0,37.7454,37.96,37.6321,37.954,132500.0
2007-06-20 09:40:00,63.67,63.97,63.54,63.59,142100.0,37.954,38.1328,37.8765,37.9063,142100.0
2007-06-20 09:50:00,63.57,63.66,63.3,63.3,95200.0,37.8944,37.9481,37.7335,37.7335,95200.0
2007-06-20 10:00:00,63.28,63.28,62.83,62.99,134400.0,37.7215,37.7215,37.4533,37.5487,134400.0
2007-06-20 10:10:00,62.98,62.99,62.82,62.9,96200.0,37.5427,37.5487,37.4473,37.495,96200.0
2007-06-20 10:20:00,62.9,63.17,62.9,63.17,103900.0,37.495,37.656,37.495,37.656,103900.0
2007-06-20 10:30:00,63.15,63.4,63.1,63.28,103100.0,37.644,37.7931,37.6142,37.7215,103100.0
2007-06-20 10:40:00,63.28,63.37,63.17,63.24,73400.0,37.7215,37.7752,37.656,37.6977,73400.0
2007-06-20 10:50:00,63.22,63.38,63.11,63.37,83200.0,37.6858,37.7811,37.6202,37.7752,83200.0
2007-06-20 11:00:00,63.36,63.38,63.13,63.18,123800.0,37.7692,37.7811,37.6321,37.6619,123800.0
2007-06-20 11:10:00,63.15,63.18,63.12,63.16,54000.0,37.644,37.6619,37.6262,37.65,54000.0
2007-06-20 11:20:00,63.16,63.2,63.08,63.15,50700.0,37.65,37.6738,37.6023,37.644,50700.0
2007-06-20 11:30:00,63.15,63.2,62.9,62.9,69400.0,37.644,37.6738,37.495,37.495,69400.0
2007-06-20 11:40:00,62.9,62.96,62.76,62.92,68300.0,37.495,37.5308,37.4116,37.5069,68300.0
2007-06-20 11:50:00,62.92,62.92,62.8,62.86,47000.0,37.5069,37.5069,37.4354,37.4712,47000.0
2007-06-20 12:00:00,62.87,62.9,62.73,62.87,67000.0,37.4771,37.495,37.3937,37.4771,67000.0
2007-06-20 12:10:00,62.85,63.05,62.77,63.03,37800.0,37.4652,37.5844,37.4175,37.5725,37800.0
2007-06-20 12:20:00,63.05,63.14,63.0,63.08,40700.0,37.5844,37.6381,37.5546,37.6023,40700.0
2007-06-20 12:30:00,63.09,63.18,63.06,63.09,24700.0,37.6083,37.6619,37.5904,37.6083,24700.0
2007-06-20 12:40:00,63.08,63.09,63.01,63.06,23800.0,37.6023,37.6083,37.5606,37.5904,23800.0
2007-06-20 12:50:00,63.04,63.13,63.03,63.05,26100.0,37.5785,37.6321,37.5725,37.5844,26100.0
2007-06-20 13:00:00,63.04,63.04,62.8,62.8,39300.0,37.5785,37.5785,37.4354,37.4354,39300.0
2007-06-20 13:10:00,62.8,62.92,62.71,62.71,45900.0,37.4354,37.5069,37.3818,37.3818,45900.0
2007-06-20 13:20:00,62.73,62.77,62.55,62.62,68500.0,37.3937,37.4175,37.2864,37.3281,68500.0
2007-06-20 13:30:00,62.62,62.78,62.62,62.68,33000.0,37.3281,37.4235,37.3281,37.3639,33000.0
2007-06-20 13:40:00,62.69,62.74,62.54,62.58,45800.0,37.3698,37.3996,37.2804,37.3043,45800.0
2007-06-20 13:50:00,62.6,62.72,62.57,62.67,32000.0,37.3162,37.3877,37.2983,37.3579,32000.0
2007-06-20 14:00:00,62.67,62.81,62.59,62.81,45700.0,37.3579,37.4414,37.3102,37.4414,45700.0
2007-06-20 14:10:00,62.81,62.82,62.58,62.63,54700.0,37.4414,37.4473,37.3043,37.3341,54700.0
2007-06-20 14:20:00,62.63,62.65,62.38,62.65,94700.0,37.3341,37.346,37.185,37.346,94700.0
2007-06-20 14:30:00,62.61,62.65,62.32,62.41,69600.0,37.3221,37.346,37.1493,37.2029,69600.0
2007-06-20 14:40:00,62.42,62.44,62.23,62.31,88900.0,37.2089,37.2208,37.0956,37.1433,88900.0
2007-06-20 14:50:00,62.31,62.43,62.3,62.42,70100.0,37.1433,37.2148,37.1373,37.2089,70100.0
2007-06-20 15:00:00,62.41,62.43,62.12,62.19,160100.0,37.2029,37.2148,37.0301,37.0718,160100.0
2007-06-20 15:10:00,62.18,62.27,62.1,62.13,137900.0,37.0658,37.1195,37.0181,37.036,137900.0
2007-06-20 15:20:00,62.1,62.2,62.05,62.11,108000.0,37.0181,37.0777,36.9883,37.0241,108000.0
2007-06-20 15:30:00,62.11,62.13,61.76,61.79,154300.0,37.0241,37.036,36.8155,36.8333,154300.0
2007-06-20 15:40:00,61.8,61.88,61.68,61.72,185100.0,36.8393,36.887,36.7678,36.7916,185100.0
2007-06-20 15:50:00,61.7,61.75,61.6,61.63,218200.0,36.7797,36.8095,36.7201,36.738,218200.0
2007-06-21 09:30:00,61.5,62.05,61.11,61.16,144500.0,36.6605,36.9883,36.428,36.4578,144500.0
2007-06-21 09:40:00,61.11,61.29,60.86,61.0,201000.0,36.428,36.5353,36.279,36.3624,201000.0
2007-06-21 09:50:00,61.0,61.23,60.64,60.72,139100.0,36.3624,36.4995,36.1478,36.1955,139100.0
2007-06-21 10:00:00,60.68,60.99,60.59,60.9,175900.0,36.1717,36.3565,36.118,36.3028,175900.0
2007-06-21 10:10:00,60.9,61.27,60.72,61.24,219600.0,36.3028,36.5234,36.1955,36.5055,219600.0
2007-06-21 10:20:00,61.25,61.35,61.04,61.04,127700.0,36.5114,36.571,36.3863,36.3863,127700.0
2007-06-21 10:30:00,61.08,61.12,60.75,60.99,123400.0,36.4101,36.4339,36.2134,36.3565,123400.0
2007-06-21 10:40:00,60.93,61.15,60.73,60.81,154000.0,36.3207,36.4518,36.2015,36.2492,154000.0
2007-06-21 10:50:00,60.81,61.1,60.8,60.93,326500.0,36.2492,36.422,36.2432,36.3207,326500.0
2007-06-21 11:00:00,60.93,61.13,60.9,61.02,160300.0,36.3207,36.4399,36.3028,36.3743,160300.0
2007-06-21 11:10:00,61.03,61.37,61.02,61.35,107700.0,36.3803,36.583,36.3743,36.571,107700.0
2007-06-21 11:20:00,61.37,61.4,61.07,61.16,79200.0,36.583,36.6009,36.4041,36.4578,79200.0
2007-06-21 11:30:00,61.15,61.15,60.93,60.96,63400.0,36.4518,36.4518,36.3207,36.3386,63400.0
2007-06-21 11:40:00,60.93,61.1,60.84,60.88,41900.0,36.3207,36.422,36.267,36.2909,41900.0
2007-06-21 11:50:00,60.86,60.91,60.72,60.88,45100.0,36.279,36.3088,36.1955,36.2909,45100.0
2007-06-21 12:00:00,60.9,61.13,60.8,60.85,85200.0,36.3028,36.4399,36.2432,36.273,85200.0
2007-06-21 12:10:00,60.85,60.96,60.63,60.64,57800.0,36.273,36.3386,36.1419,36.1478,57800.0
2007-06-21 12:20:00,60.65,60.76,60.59,60.65,69500.0,36.1538,36.2193,36.118,36.1538,69500.0
2007-06-21 12:30:00,60.63,60.73,60.5,60.73,86000.0,36.1419,36.2015,36.0644,36.2015,86000.0
2007-06-21 12:40:00,60.73,60.74,60.54,60.61,87100.0,36.2015,36.2074,36.0882,36.1299,87100.0
2007-06-21 12:50:00,60.61,60.73,60.54,60.64,63600.0,36.1299,36.2015,36.0882,36.1478,63600.0
2007-06-21 13:00:00,60.65,60.88,60.62,60.84,58600.0,36.1538,36.2909,36.1359,36.267,58600.0
2007-06-21 13:10:00,60.83,60.89,60.74,60.83,62600.0,36.2611,36.2968,36.2074,36.2611,62600.0
2007-06-21 13:20:00,60.84,60.98,60.78,60.98,74500.0,36.267,36.3505,36.2313,36.3505,74500.0
2007-06-21 13:30:00,60.98,61.1,60.98,61.05,55100.0,36.3505,36.422,36.3505,36.3922,55100.0
2007-06-21 13:40:00,61.06,61.18,60.7,61.14,90400.0,36.3982,36.4697,36.1836,36.4459,90400.0
2007-06-21 13:50:00,61.13,61.48,61.05,61.47,133500.0,36.4399,36.6485,36.3922,36.6426,133500.0
2007-06-21 14:00:00,61.48,61.69,61.33,61.5,191500.0,36.6485,36.7737,36.5591,36.6605,191500.0
2007-06-21 14:10:00,61.49,61.57,61.4,61.55,78700.0,36.6545,36.7022,36.6009,36.6903,78700.0
2007-06-21 14:20:00,61.58,61.59,61.33,61.38,70000.0,36.7082,36.7141,36.5591,36.5889,70000.0
2007-06-21 14:30:00,61.36,61.42,61.24,61.37,147500.0,36.577,36.6128,36.5055,36.583,147500.0
2007-06-21 14:40:00,61.37,61.62,61.37,61.54,170000.0,36.583,36.732,36.583,36.6843,170000.0
2007-06-21 14:50:00,61.52,61.79,61.52,61.68,138200.0,36.6724,36.8333,36.6724,36.7678,138200.0
2007-06-21 15:00:00,61.69,61.91,61.68,61.9,116600.0,36.7737,36.9049,36.7678,36.8989,116600.0
2007-06-21 15:10:00,61.89,62.03,61.78,61.95,168800.0,36.8929,36.9764,36.8274,36.9287,168800.0
2007-06-21 15:20:00,61.95,62.1,61.91,62.07,116000.0,36.9287,37.0181,36.9049,37.0002,116000.0
2007-06-21 15:30:00,62.08,62.29,62.07,62.26,136400.0,37.0062,37.1314,37.0002,37.1135,136400.0
2007-06-21 15:40:00,62.24,62.34,62.13,62.23,139200.0,37.1016,37.1612,37.036,37.0956,139200.0
2007-06-21 15:50:00,62.26,62.38,62.17,62.28,171600.0,37.1135,37.185,37.0599,37.1254,171600.0
2007-06-22 09:30:00,61.85,62.69,61.56,62.58,138200.0,36.8691,37.3698,36.6962,37.3043,138200.0
2007-06-22 09:40:00,62.58,62.58,61.34,61.75,91400.0,37.3043,37.3043,36.5651,36.8095,91400.0
2007-06-22 09:50:00,61.78,62.33,61.75,62.27,97600.0,36.8274,37.1552,36.8095,37.1195,97600.0
2007-06-22 10:00:00,62.28,62.37,62.02,62.13,74700.0,37.1254,37.1791,36.9704,37.036,74700.0
2007-06-22 10:10:00,62.07,62.35,61.9,62.35,72200.0,37.0002,37.1672,36.8989,37.1672,72200.0
2007-06-22 10:20:00,62.38,62.48,61.96,61.97,62900.0,37.185,37.2446,36.9347,36.9406,62900.0
2007-06-22 10:30:00,61.95,62.28,61.9,62.17,74100.0,36.9287,37.1254,36.8989,37.0599,74100.0
2007-06-22 10:40:00,62.2,62.26,62.08,62.11,35700.0,37.0777,37.1135,37.0062,37.0241,35700.0
2007-06-22 10:50:00,62.11,62.11,61.9,61.93,52900.0,37.0241,37.0241,36.8989,36.9168,52900.0
2007-06-22 11:00:00,61.93,62.02,61.88,62.0,39900.0,36.9168,36.9704,36.887,36.9585,39900.0
2007-06-22 11:10:00,62.0,62.17,61.92,62.0,43800.0,36.9585,37.0599,36.9108,36.9585,43800.0
2007-06-22 11:20:00,61.98,62.16,61.95,62.08,39500.0,36.9466,37.0539,36.9287,37.0062,39500.0
2007-06-22 11:30:00,62.07,62.21,62.05,62.08,28800.0,37.0002,37.0837,36.9883,37.0062,28800.0
2007-06-22 11:40:00,62.08,62.13,62.02,62.11,50900.0,37.0062,37.036,36.9704,37.0241,50900.0
2007-06-22 11:50:00,62.14,62.23,62.02,62.19,52900.0,37.042,37.0956,36.9704,37.0718,52900.0
2007-06-22 12:00:00,62.19,62.2,62.05,62.05,36900.0,37.0718,37.0777,36.9883,36.9883,36900.0
2007-06-22 12:10:00,62.06,62.15,62.0,62.04,67000.0,36.9943,37.0479,36.9585,36.9824,67000.0
2007-06-22 12:20:00,62.05,62.07,61.55,61.58,112700.0,36.9883,37.0002,36.6903,36.7082,112700.0
2007-06-22 12:30:00,61.58,61.68,61.41,61.58,86900.0,36.7082,36.7678,36.6068,36.7082,86900.0
2007-06-22 12:40:00,61.58,61.75,61.57,61.67,49200.0,36.7082,36.8095,36.7022,36.7618,49200.0
2007-06-22 12:50:00,61.64,61.66,61.43,61.59,41100.0,36.7439,36.7558,36.6187,36.7141,41100.0
2007-06-22 13:00:00,61.59,61.59,61.28,61.47,77300.0,36.7141,36.7141,36.5293,36.6426,77300.0
2007-06-22 13:10:00,61.49,61.76,61.48,61.72,38400.0,36.6545,36.8155,36.6485,36.7916,38400.0
2007-06-22 13:20:00,61.71,62.05,61.64,62.0,47200.0,36.7856,36.9883,36.7439,36.9585,47200.0
2007-06-22 13:30:00,62.0,62.07,61.82,61.86,60500.0,36.9585,37.0002,36.8512,36.8751,60500.0
2007-06-22 13:40:00,61.88,61.93,61.71,61.74,35800.0,36.887,36.9168,36.7856,36.8035,35800.0
2007-06-22 13:50:00,61.74,61.76,61.51,61.64,41900.0,36.8035,36.8155,36.6664,36.7439,41900.0
2007-06-22 14:00:00,61.65,61.7,61.43,61.45,56300.0,36.7499,36.7797,36.6187,36.6307,56300.0
2007-06-22 14:10:00,61.45,61.6,61.45,61.51,34800.0,36.6307,36.7201,36.6307,36.6664,34800.0
2007-06-22 14:20:00,61.51,61.77,61.42,61.77,65700.0,36.6664,36.8214,36.6128,36.8214,65700.0
2007-06-22 14:30:00,61.77,61.82,61.54,61.69,75800.0,36.8214,36.8512,36.6843,36.7737,75800.0
2007-06-22 14:40:00,61.69,61.78,61.59,61.77,40300.0,36.7737,36.8274,36.7141,36.8214,40300.0
2007-06-22 14:50:00,61.77,61.82,61.56,61.72,52200.0,36.8214,36.8512,36.6962,36.7916,52200.0
2007-06-22 15:00:00,61.71,61.76,61.6,61.73,40100.0,36.7856,36.8155,36.7201,36.7976,40100.0
2007-06-22 15:10:00,61.73,61.83,61.69,61.83,43300.0,36.7976,36.8572,36.7737,36.8572,43300.0
2007-06-22 15:20:00,61.83,61.93,61.6,61.61,72300.0,36.8572,36.9168,36.7201,36.726,72300.0
2007-06-22 15:30:00,61.61,61.78,61.5,61.56,100900.0,36.726,36.8274,36.6605,36.6962,100900.0
2007-06-22 15:40:00,61.57,61.65,61.38,61.64,148300.0,36.7022,36.7499,36.5889,36.7439,148300.0
2007-06-22 15:50:00,61.62,61.73,61.55,61.63,132300.0,36.732,36.7976,36.6903,36.738,132300.0
2007-06-25 09:30:00,61.4,61.54,60.62,60.66,206200.0,36.6009,36.6843,36.1359,36.1597,206200.0
2007-06-25 09:40:00,60.66,60.82,60.38,60.47,159900.0,36.1597,36.2551,35.9928,36.0465,159900.0
2007-06-25 09:50:00,60.47,60.61,60.31,60.5,174000.0,36.0465,36.1299,35.9511,36.0644,174000.0
2007-06-25 10:00:00,60.51,60.64,60.06,60.09,183600.0,36.0703,36.1478,35.8021,35.82,183600.0
2007-06-25 10:10:00,60.1,60.69,60.05,60.69,167200.0,35.8259,36.1776,35.7961,36.1776,167200.0
2007-06-25 10:20:00,60.68,60.76,60.47,60.49,104300.0,36.1717,36.2193,36.0465,36.0584,104300.0
2007-06-25 10:30:00,60.49,60.61,60.4,60.4,82400.0,36.0584,36.1299,36.0047,36.0047,82400.0
2007-06-25 10:40:00,60.43,60.43,60.28,60.3,81200.0,36.0226,36.0226,35.9332,35.9451,81200.0
2007-06-25 10:50:00,60.3,60.46,60.2,60.35,104000.0,35.9451,36.0405,35.8855,35.9749,104000.0
2007-06-25 11:00:00,60.37,60.64,60.35,60.54,72900.0,35.9869,36.1478,35.9749,36.0882,72900.0
2007-06-25 11:10:00,60.54,60.65,60.54,60.56,58400.0,36.0882,36.1538,36.0882,36.1001,58400.0
2007-06-25 11:20:00,60.56,60.8,60.48,60.8,81300.0,36.1001,36.2432,36.0524,36.2432,81300.0
2007-06-25 11:30:00,60.8,60.81,60.66,60.7,78100.0,36.2432,36.2492,36.1597,36.1836,78100.0
2007-06-25 11:40:00,60.7,60.71,60.55,60.64,81000.0,36.1836,36.1895,36.0942,36.1478,81000.0
2007-06-25 11:50:00,60.64,60.68,60.6,60.65,35500.0,36.1478,36.1717,36.124,36.1538,35500.0
2007-06-25 12:00:00,60.65,60.91,60.65,60.86,68100.0,36.1538,36.3088,36.1538,36.279,68100.0
2007-06-25 12:10:00,60.85,61.04,60.84,60.91,65100.0,36.273,36.3863,36.267,36.3088,65100.0
2007-06-25 12:20:00,60.9,61.01,60.82,60.87,64700.0,36.3028,36.3684,36.2551,36.2849,64700.0
2007-06-25 12:30:00,60.87,60.91,60.78,60.86,64500.0,36.2849,36.3088,36.2313,36.279,64500.0
2007-06-25 12:40:00,60.88,60.88,60.72,60.73,69700.0,36.2909,36.2909,36.1955,36.2015,69700.0
2007-06-25 12:50:00,60.74,60.78,60.61,60.64,85500.0,36.2074,36.2313,36.1299,36.1478,85500.0
2007-06-25 13:00:00,60.63,60.74,60.53,60.65,105400.0,36.1419,36.2074,36.0822,36.1538,105400.0
2007-06-25 13:10:00,60.66,60.74,60.52,60.53,59200.0,36.1597,36.2074,36.0763,36.0822,59200.0
2007-06-25 13:20:00,60.55,60.65,60.45,60.47,95400.0,36.0942,36.1538,36.0346,36.0465,95400.0
2007-06-25 13:30:00,60.48,60.65,60.48,60.6,77300.0,36.0524,36.1538,36.0524,36.124,77300.0
2007-06-25 13:40:00,60.6,60.65,60.47,60.61,66200.0,36.124,36.1538,36.0465,36.1299,66200.0
2007-06-25 13:50:00,60.59,60.65,60.49,60.5,56000.0,36.118,36.1538,36.0584,36.0644,56000.0
2007-06-25 14:00:00,60.51,60.54,60.3,60.3,55900.0,36.0703,36.0882,35.9451,35.9451,55900.0
2007-06-25 14:10:00,60.3,60.33,60.11,60.24,127500.0,35.9451,35.963,35.8319,35.9094,127500.0
2007-06-25 14:20:00,60.24,60.29,60.05,60.07,95500.0,35.9094,35.9392,35.7961,35.808,95500.0
2007-06-25 14:30:00,60.05,60.07,59.76,59.82,236400.0,35.7961,35.808,35.6232,35.659,236400.0
2007-06-25 14:40:00,59.82,59.98,59.8,59.84,190200.0,35.659,35.7544,35.6471,35.6709,190200.0
2007-06-25 14:50:00,59.81,60.05,59.79,59.99,215300.0,35.653,35.7961,35.6411,35.7603,215300.0
2007-06-25 15:00:00,60.01,60.07,59.87,59.98,194000.0,35.7723,35.808,35.6888,35.7544,194000.0
2007-06-25 15:10:00,59.97,60.03,59.82,59.88,224500.0,35.7484,35.7842,35.659,35.6948,224500.0
2007-06-25 15:20:00,59.88,60.01,59.84,59.87,243400.0,35.6948,35.7723,35.6709,35.6888,243400.0
2007-06-25 15:30:00,59.85,60.04,59.85,59.98,137200.0,35.6769,35.7902,35.6769,35.7544,137200.0
2007-06-25 15:40:00,59.97,59.98,59.75,59.78,162600.0,35.7484,35.7544,35.6173,35.6352,162600.0
2007-06-25 15:50:00,59.79,59.91,59.71,59.8,179800.0,35.6411,35.7127,35.5934,35.6471,179800.0
2007-06-26 09:30:00,59.86,60.14,59.33,59.73,239200.0,35.6829,35.8498,35.3669,35.6054,239200.0
2007-06-26 09:40:00,59.76,60.06,59.25,59.28,230100.0,35.6232,35.8021,35.3192,35.3371,230100.0
2007-06-26 09:50:00,59.3,59.4,59.16,59.3,183400.0,35.349,35.4086,35.2656,35.349,183400.0
2007-06-26 10:00:00,59.3,59.73,59.16,59.22,198500.0,35.349,35.6054,35.2656,35.3013,198500.0
2007-06-26 10:10:00,59.23,59.23,58.99,59.2,209700.0,35.3073,35.3073,35.1642,35.2894,209700.0
2007-06-26 10:20:00,59.2,59.22,58.95,58.95,161000.0,35.2894,35.3013,35.1404,35.1404,161000.0
2007-06-26 10:30:00,58.97,59.25,58.91,59.21,164800.0,35.1523,35.3192,35.1166,35.2954,164800.0
2007-06-26 10:40:00,59.19,59.23,59.0,59.08,141200.0,35.2835,35.3073,35.1702,35.2179,141200.0
2007-06-26 10:50:00,59.05,59.13,58.58,58.61,185400.0,35.2,35.2477,34.9198,34.9377,185400.0
2007-06-26 11:00:00,58.6,58.83,58.59,58.68,109800.0,34.9318,35.0689,34.9258,34.9794,109800.0
2007-06-26 11:10:00,58.67,59.05,58.66,58.92,79400.0,34.9735,35.2,34.9675,35.1225,79400.0
2007-06-26 11:20:00,58.93,58.96,58.67,58.68,96100.0,35.1285,35.1464,34.9735,34.9794,96100.0
2007-06-26 11:30:00,58.68,59.15,58.6,59.04,81100.0,34.9794,35.2596,34.9318,35.194,81100.0
2007-06-26 11:40:00,59.04,59.25,59.0,59.22,99100.0,35.194,35.3192,35.1702,35.3013,99100.0
2007-06-26 11:50:00,59.21,59.34,59.08,59.16,101400.0,35.2954,35.3729,35.2179,35.2656,101400.0
2007-06-26 12:00:00,59.15,59.32,59.07,59.19,116600.0,35.2596,35.361,35.2119,35.2835,116600.0
2007-06-26 12:10:00,59.18,59.21,59.03,59.04,82800.0,35.2775,35.2954,35.1881,35.194,82800.0
2007-06-26 12:20:00,59.05,59.24,59.03,59.03,64000.0,35.2,35.3133,35.1881,35.1881,64000.0
2007-06-26 12:30:00,59.05,59.07,58.83,58.88,89700.0,35.2,35.2119,35.0689,35.0987,89700.0
2007-06-26 12:40:00,58.93,59.1,58.86,59.09,61800.0,35.1285,35.2298,35.0867,35.2239,61800.0
2007-06-26 12:50:00,59.1,59.12,58.91,58.98,114000.0,35.2298,35.2417,35.1166,35.1583,114000.0
2007-06-26 13:00:00,58.99,59.11,58.87,59.02,74900.0,35.1642,35.2358,35.0927,35.1821,74900.0
2007-06-26 13:10:00,59.02,59.27,59.02,59.18,73400.0,35.1821,35.3312,35.1821,35.2775,73400.0
2007-06-26 13:20:00,59.19,59.23,58.99,59.03,46300.0,35.2835,35.3073,35.1642,35.1881,46300.0
2007-06-26 13:30:00,59.03,59.19,58.91,59.0,95300.0,35.1881,35.2835,35.1166,35.1702,95300.0
2007-06-26 13:40:00,58.99,59.05,58.81,58.85,76300.0,35.1642,35.2,35.0569,35.0808,76300.0
2007-06-26 13:50:00,58.86,58.86,58.74,58.8,104500.0,35.0867,35.0867,35.0152,35.051,104500.0
2007-06-26 14:00:00,58.79,58.89,58.7,58.74,102000.0,35.045,35.1046,34.9914,35.0152,102000.0
2007-06-26 14:10:00,58.75,58.81,58.53,58.61,116700.0,35.0212,35.0569,34.89,34.9377,116700.0
2007-06-26 14:20:00,58.62,58.62,58.32,58.35,171100.0,34.9437,34.9437,34.7649,34.7827,171100.0
2007-06-26 14:30:00,58.35,58.41,58.15,58.15,186900.0,34.7827,34.8185,34.6635,34.6635,186900.0
2007-06-26 14:40:00,58.15,58.23,58.0,58.14,133600.0,34.6635,34.7112,34.5741,34.6576,133600.0
2007-06-26 14:50:00,58.14,58.37,58.14,58.24,152400.0,34.6576,34.7947,34.6576,34.7172,152400.0
2007-06-26 15:00:00,58.25,58.3,58.08,58.24,168700.0,34.7231,34.7529,34.6218,34.7172,168700.0
2007-06-26 15:10:00,58.24,58.46,58.24,58.33,131900.0,34.7172,34.8483,34.7172,34.7708,131900.0
2007-06-26 15:20:00,58.35,58.45,58.26,58.38,127200.0,34.7827,34.8423,34.7291,34.8006,127200.0
2007-06-26 15:30:00,58.38,58.46,58.31,58.33,137000.0,34.8006,34.8483,34.7589,34.7708,137000.0
2007-06-26 15:40:00,58.32,58.32,58.17,58.26,177700.0,34.7649,34.7649,34.6754,34.7291,177700.0
2007-06-26 15:50:00,58.29,58.37,58.18,58.19,297200.0,34.747,34.7947,34.6814,34.6874,297200.0
2007-06-27 09:30:00,57.42,57.91,56.71,56.83,195000.0,34.5903,34.8855,34.1626,34.2349,195000.0
2007-06-27 09:40:00,56.81,56.97,56.2,56.28,218100.0,34.2228,34.3192,33.8553,33.9035,218100.0
2007-06-27 09:50:00,56.26,56.65,56.22,56.54,198900.0,33.8915,34.1264,33.8674,34.0602,198900.0
2007-06-27 10:00:00,56.56,56.56,56.07,56.19,208600.0,34.0722,34.0722,33.777,33.8493,208600.0
2007-06-27 10:10:00,56.17,56.66,56.15,56.61,177200.0,33.8373,34.1324,33.8252,34.1023,177200.0
2007-06-27 10:20:00,56.61,56.83,56.55,56.69,186700.0,34.1023,34.2349,34.0662,34.1505,186700.0
2007-06-27 10:30:00,56.6,57.21,56.6,56.72,263200.0,34.0963,34.4638,34.0963,34.1686,263200.0
2007-06-27 10:40:00,56.7,56.82,56.66,56.78,87200.0,34.1565,34.2288,34.1324,34.2047,87200.0
2007-06-27 10:50:00,56.78,56.95,56.65,56.94,95800.0,34.2047,34.3071,34.1264,34.3011,95800.0
2007-06-27 11:00:00,56.93,57.3,56.89,57.26,117700.0,34.2951,34.518,34.271,34.4939,117700.0
2007-06-27 11:10:00,57.29,57.56,57.29,57.51,120800.0,34.512,34.6746,34.512,34.6445,120800.0
2007-06-27 11:20:00,57.51,57.52,57.25,57.42,95100.0,34.6445,34.6505,34.4879,34.5903,95100.0
2007-06-27 11:30:00,57.41,57.42,57.28,57.37,105900.0,34.5843,34.5903,34.5059,34.5602,105900.0
2007-06-27 11:40:00,57.37,57.48,57.05,57.05,88000.0,34.5602,34.6264,34.3674,34.3674,88000.0
2007-06-27 11:50:00,57.03,57.4,57.03,57.3,93300.0,34.3553,34.5782,34.3553,34.518,93300.0
2007-06-27 12:00:00,57.29,57.65,57.29,57.65,96200.0,34.512,34.7288,34.512,34.7288,96200.0
2007-06-27 12:10:00,57.64,57.7,57.37,57.44,85400.0,34.7228,34.759,34.5602,34.6023,85400.0
2007-06-27 12:20:00,57.44,57.8,57.44,57.57,96900.0,34.6023,34.8192,34.6023,34.6806,96900.0
2007-06-27 12:30:00,57.56,57.76,57.41,57.67,48100.0,34.6746,34.7951,34.5843,34.7409,48100.0
2007-06-27 12:40:00,57.68,57.76,57.53,57.56,86500.0,34.7469,34.7951,34.6565,34.6746,86500.0
2007-06-27 12:50:00,57.53,57.74,57.5,57.74,75900.0,34.6565,34.783,34.6385,34.783,75900.0
2007-06-27 13:00:00,57.74,57.84,57.61,57.62,55500.0,34.783,34.8433,34.7047,34.7108,55500.0
2007-06-27 13:10:00,57.61,57.63,57.2,57.25,98500.0,34.7047,34.7168,34.4577,34.4879,98500.0
2007-06-27 13:20:00,57.25,57.45,57.25,57.33,62200.0,34.4879,34.6084,34.4879,34.5361,62200.0
2007-06-27 13:30:00,57.31,57.33,57.1,57.24,64800.0,34.524,34.5361,34.3975,34.4818,64800.0
2007-06-27 13:40:00,57.22,57.34,57.13,57.31,104200.0,34.4698,34.5421,34.4156,34.524,104200.0
2007-06-27 13:50:00,57.29,57.39,57.22,57.28,85500.0,34.512,34.5722,34.4698,34.5059,85500.0
2007-06-27 14:00:00,57.26,57.46,57.21,57.39,99500.0,34.4939,34.6144,34.4638,34.5722,99500.0
2007-06-27 14:10:00,57.38,57.68,57.33,57.65,111600.0,34.5662,34.7469,34.5361,34.7288,111600.0
2007-06-27 14:20:00,57.65,57.75,57.61,57.73,94900.0,34.7288,34.7891,34.7047,34.777,94900.0
2007-06-27 14:30:00,57.72,57.78,57.63,57.7,102500.0,34.771,34.8071,34.7168,34.759,102500.0
2007-06-27 14:40:00,57.7,57.72,57.52,57.53,99300.0,34.759,34.771,34.6505,34.6565,99300.0
2007-06-27 14:50:00,57.53,57.66,57.52,57.6,89700.0,34.6565,34.7349,34.6505,34.6987,89700.0
2007-06-27 15:00:00,57.58,57.63,57.45,57.48,125800.0,34.6867,34.7168,34.6084,34.6264,125800.0
2007-06-27 15:10:00,57.49,57.58,57.45,57.5,108900.0,34.6324,34.6867,34.6084,34.6385,108900.0
2007-06-27 15:20:00,57.49,57.6,57.42,57.58,167900.0,34.6324,34.6987,34.5903,34.6867,167900.0
2007-06-27 15:30:00,57.58,57.68,57.54,57.64,128200.0,34.6867,34.7469,34.6626,34.7228,128200.0
2007-06-27 15:40:00,57.64,57.81,57.59,57.77,176500.0,34.7228,34.8252,34.6927,34.8011,176500.0
2007-06-27 15:50:00,57.76,57.8,57.71,57.73,250800.0,34.7951,34.8192,34.765,34.777,250800.0
2007-06-28 09:30:00,57.8,58.61,57.8,58.56,122300.0,34.8192,35.3071,34.8192,35.277,122300.0
2007-06-28 09:40:00,58.53,58.65,57.97,58.22,166400.0,35.259,35.3312,34.9216,35.0722,166400.0
2007-06-28 09:50:00,58.22,58.58,58.13,58.29,88800.0,35.0722,35.2891,35.018,35.1144,88800.0
2007-06-28 10:00:00,58.33,58.47,58.25,58.29,66600.0,35.1385,35.2228,35.0903,35.1144,66600.0
2007-06-28 10:10:00,58.3,58.39,58.27,58.34,63100.0,35.1204,35.1746,35.1023,35.1445,63100.0
2007-06-28 10:20:00,58.34,58.38,58.05,58.17,77300.0,35.1445,35.1686,34.9698,35.0421,77300.0
2007-06-28 10:30:00,58.18,58.18,58.04,58.07,69000.0,35.0481,35.0481,34.9638,34.9818,69000.0
2007-06-28 10:40:00,58.05,58.25,58.02,58.13,66400.0,34.9698,35.0903,34.9517,35.018,66400.0
2007-06-28 10:50:00,58.11,58.11,57.88,57.98,53600.0,35.0059,35.0059,34.8674,34.9276,53600.0
2007-06-28 11:00:00,57.98,58.2,57.98,58.2,59600.0,34.9276,35.0602,34.9276,35.0602,59600.0
2007-06-28 11:10:00,58.17,58.38,58.16,58.28,40000.0,35.0421,35.1686,35.0361,35.1083,40000.0
2007-06-28 11:20:00,58.28,58.28,58.02,58.05,49900.0,35.1083,35.1083,34.9517,34.9698,49900.0
2007-06-28 11:30:00,58.04,58.28,57.96,58.24,41500.0,34.9638,35.1083,34.9156,35.0843,41500.0
2007-06-28 11:40:00,58.24,58.37,58.24,58.28,69900.0,35.0843,35.1626,35.0843,35.1083,69900.0
2007-06-28 11:50:00,58.27,58.52,58.2,58.49,92100.0,35.1023,35.2529,35.0602,35.2349,92100.0
2007-06-28 12:00:00,58.5,58.62,58.41,58.55,45700.0,35.2409,35.3132,35.1867,35.271,45700.0
2007-06-28 12:10:00,58.55,58.59,58.48,58.48,42400.0,35.271,35.2951,35.2288,35.2288,42400.0
2007-06-28 12:20:00,58.48,58.56,58.42,58.56,54800.0,35.2288,35.277,35.1927,35.277,54800.0
2007-06-28 12:30:00,58.57,58.69,58.55,58.68,57600.0,35.283,35.3553,35.271,35.3493,57600.0
2007-06-28 12:40:00,58.68,58.71,58.63,58.65,35600.0,35.3493,35.3674,35.3192,35.3312,35600.0
2007-06-28 12:50:00,58.64,58.72,58.59,58.6,64300.0,35.3252,35.3734,35.2951,35.3011,64300.0
2007-06-28 13:00:00,58.59,58.69,58.59,58.66,40700.0,35.2951,35.3553,35.2951,35.3373,40700.0
2007-06-28 13:10:00,58.65,58.75,58.64,58.72,90500.0,35.3312,35.3915,35.3252,35.3734,90500.0
2007-06-28 13:20:00,58.72,58.84,58.68,58.83,38900.0,35.3734,35.4457,35.3493,35.4397,38900.0
2007-06-28 13:30:00,58.84,58.89,58.76,58.78,52700.0,35.4457,35.4758,35.3975,35.4096,52700.0
2007-06-28 13:40:00,58.78,58.89,58.77,58.84,70500.0,35.4096,35.4758,35.4035,35.4457,70500.0
2007-06-28 13:50:00,58.85,58.97,58.81,58.88,68400.0,35.4517,35.524,35.4276,35.4698,68400.0
2007-06-28 14:00:00,58.87,58.88,58.77,58.82,35600.0,35.4638,35.4698,35.4035,35.4337,35600.0
2007-06-28 14:10:00,58.82,59.06,58.55,58.98,127400.0,35.4337,35.5782,35.271,35.53,127400.0
2007-06-28 14:20:00,59.0,59.11,58.72,58.76,133500.0,35.5421,35.6083,35.3734,35.3975,133500.0
2007-06-28 14:30:00,58.78,58.79,58.31,58.37,110300.0,35.4096,35.4156,35.1264,35.1626,110300.0
2007-06-28 14:40:00,58.37,58.72,58.33,58.59,94900.0,35.1626,35.3734,35.1385,35.2951,94900.0
2007-06-28 14:50:00,58.61,58.7,58.5,58.57,72200.0,35.3071,35.3614,35.2409,35.283,72200.0
2007-06-28 15:00:00,58.57,58.63,58.28,58.33,155000.0,35.283,35.3192,35.1083,35.1385,155000.0
2007-06-28 15:10:00,58.34,58.45,58.23,58.39,101400.0,35.1445,35.2108,35.0782,35.1746,101400.0
2007-06-28 15:20:00,58.4,58.54,58.34,58.48,64000.0,35.1806,35.265,35.1445,35.2288,64000.0
2007-06-28 15:30:00,58.49,58.55,58.4,58.43,71600.0,35.2349,35.271,35.1806,35.1987,71600.0
2007-06-28 15:40:00,58.43,58.44,58.21,58.22,91000.0,35.1987,35.2047,35.0662,35.0722,91000.0
2007-06-28 15:50:00,58.23,58.36,58.19,58.21,81800.0,35.0782,35.1565,35.0541,35.0662,81800.0
2007-06-29 09:30:00,58.24,58.9,58.23,58.6,87800.0,35.0843,35.4818,35.0782,35.3011,87800.0
2007-06-29 09:40:00,58.6,58.68,58.4,58.55,110400.0,35.3011,35.3493,35.1806,35.271,110400.0
2007-06-29 09:50:00,58.54,58.89,58.45,58.64,96300.0,35.265,35.4758,35.2108,35.3252,96300.0
2007-06-29 10:00:00,58.63,58.93,58.63,58.81,72700.0,35.3192,35.4999,35.3192,35.4276,72700.0
2007-06-29 10:10:00,58.8,58.92,58.64,58.68,88000.0,35.4216,35.4939,35.3252,35.3493,88000.0
2007-06-29 10:20:00,58.7,58.78,58.54,58.78,81500.0,35.3614,35.4096,35.265,35.4096,81500.0
2007-06-29 10:30:00,58.78,58.83,58.62,58.78,71900.0,35.4096,35.4397,35.3132,35.4096,71900.0
2007-06-29 10:40:00,58.78,58.84,58.56,58.57,80400.0,35.4096,35.4457,35.277,35.283,80400.0
2007-06-29 10:50:00,58.59,58.9,58.55,58.89,106000.0,35.2951,35.4818,35.271,35.4758,106000.0
2007-06-29 11:00:00,58.86,58.9,58.71,58.88,79200.0,35.4577,35.4818,35.3674,35.4698,79200.0
2007-06-29 11:10:00,58.89,58.93,58.83,58.92,53900.0,35.4758,35.4999,35.4397,35.4939,53900.0
2007-06-29 11:20:00,58.92,58.99,58.89,58.92,69500.0,35.4939,35.5361,35.4758,35.4939,69500.0
2007-06-29 11:30:00,58.94,58.94,58.83,58.84,61800.0,35.5059,35.5059,35.4397,35.4457,61800.0
2007-06-29 11:40:00,58.84,58.89,58.73,58.78,58500.0,35.4457,35.4758,35.3794,35.4096,58500.0
2007-06-29 11:50:00,58.77,58.87,58.7,58.87,33200.0,35.4035,35.4638,35.3614,35.4638,33200.0
2007-06-29 12:00:00,58.87,58.95,58.8,58.81,36200.0,35.4638,35.512,35.4216,35.4276,36200.0
2007-06-29 12:10:00,58.81,58.83,58.66,58.66,59000.0,35.4276,35.4397,35.3373,35.3373,59000.0
2007-06-29 12:20:00,58.67,58.78,58.59,58.66,48000.0,35.3433,35.4096,35.2951,35.3373,48000.0
2007-06-29 12:30:00,58.66,58.72,58.41,58.46,84100.0,35.3373,35.3734,35.1867,35.2168,84100.0
2007-06-29 12:40:00,58.45,58.75,58.45,58.7,47200.0,35.2108,35.3915,35.2108,35.3614,47200.0
2007-06-29 12:50:00,58.7,58.76,58.7,58.73,35900.0,35.3614,35.3975,35.3614,35.3794,35900.0
2007-06-29 13:00:00,58.74,58.86,58.68,58.68,46300.0,35.3855,35.4577,35.3493,35.3493,46300.0
2007-06-29 13:10:00,58.68,58.85,58.67,58.83,126000.0,35.3493,35.4517,35.3433,35.4397,126000.0
2007-06-29 13:20:00,58.84,58.94,58.8,58.85,82300.0,35.4457,35.5059,35.4216,35.4517,82300.0
2007-06-29 13:30:00,58.87,58.97,58.81,58.83,103500.0,35.4638,35.524,35.4276,35.4397,103500.0
2007-06-29 13:40:00,58.82,59.0,58.77,58.98,88800.0,35.4337,35.5421,35.4035,35.53,88800.0
2007-06-29 13:50:00,58.98,59.04,58.86,58.9,56600.0,35.53,35.5662,35.4577,35.4818,56600.0
2007-06-29 14:00:00,58.9,58.92,58.5,58.55,88900.0,35.4818,35.4939,35.2409,35.271,88900.0
2007-06-29 14:10:00,58.55,58.71,58.46,58.65,161300.0,35.271,35.3674,35.2168,35.3312,161300.0
2007-06-29 14:20:00,58.66,58.73,58.55,58.66,79900.0,35.3373,35.3794,35.271,35.3373,79900.0
2007-06-29 14:30:00,58.63,58.8,58.56,58.74,96000.0,35.3192,35.4216,35.277,35.3855,96000.0
2007-06-29 14:40:00,58.74,58.85,58.64,58.79,77300.0,35.3855,35.4517,35.3252,35.4156,77300.0
2007-06-29 14:50:00,58.8,58.87,58.76,58.83,54400.0,35.4216,35.4638,35.3975,35.4397,54400.0
2007-06-29 15:00:00,58.82,58.89,58.45,58.55,123200.0,35.4337,35.4758,35.2108,35.271,123200.0
2007-06-29 15:10:00,58.55,58.57,58.2,58.4,131000.0,35.271,35.283,35.0602,35.1806,131000.0
2007-06-29 15:20:00,58.4,58.51,58.36,58.39,161300.0,35.1806,35.2469,35.1565,35.1746,161300.0
2007-06-29 15:30:00,58.38,58.51,58.35,58.49,180000.0,35.1686,35.2469,35.1505,35.2349,180000.0
2007-06-29 15:40:00,58.48,58.76,58.48,58.7,205000.0,35.2288,35.3975,35.2288,35.3614,205000.0
2007-06-29 15:50:00,58.69,58.79,58.55,58.68,158200.0,35.3553,35.4156,35.271,35.3493,158200.0
2007-07-03 09:30:00,59.77,59.85,59.25,59.48,163100.0,36.0059,36.0541,35.6927,35.8312,163100.0
2007-07-03 09:40:00,59.42,59.78,59.4,59.69,59800.0,35.7951,36.012,35.783,35.9577,59800.0
2007-07-03 09:50:00,59.69,59.9,59.65,59.76,123700.0,35.9577,36.0843,35.9336,35.9999,123700.0
2007-07-03 10:00:00,59.75,59.87,59.61,59.66,72800.0,35.9939,36.0662,35.9096,35.9397,72800.0
2007-07-03 10:10:00,59.64,59.65,59.47,59.62,82800.0,35.9276,35.9336,35.8252,35.9156,82800.0
2007-07-03 10:20:00,59.62,59.87,59.62,59.84,106100.0,35.9156,36.0662,35.9156,36.0481,106100.0
2007-07-03 10:30:00,59.84,59.85,59.44,59.46,52500.0,36.0481,36.0541,35.8071,35.8192,52500.0
2007-07-03 10:40:00,59.49,59.53,59.41,59.45,55300.0,35.8373,35.8614,35.7891,35.8132,55300.0
2007-07-03 10:50:00,59.46,59.46,59.32,59.4,42800.0,35.8192,35.8192,35.7349,35.783,42800.0
2007-07-03 11:00:00,59.4,59.54,59.35,59.49,47600.0,35.783,35.8674,35.7529,35.8373,47600.0
2007-07-03 11:10:00,59.49,59.52,59.33,59.34,47000.0,35.8373,35.8553,35.7409,35.7469,47000.0
2007-07-03 11:20:00,59.34,59.54,59.3,59.43,30500.0,35.7469,35.8674,35.7228,35.8011,30500.0
2007-07-03 11:30:00,59.46,59.54,59.37,59.42,47100.0,35.8192,35.8674,35.765,35.7951,47100.0
2007-07-03 11:40:00,59.43,59.47,59.36,59.45,35500.0,35.8011,35.8252,35.759,35.8132,35500.0
2007-07-03 11:50:00,59.45,59.45,59.25,59.35,57200.0,35.8132,35.8132,35.6927,35.7529,57200.0
2007-07-03 12:00:00,59.34,59.44,59.3,59.37,54100.0,35.7469,35.8071,35.7228,35.765,54100.0
2007-07-03 12:10:00,59.39,59.4,59.26,59.3,41100.0,35.777,35.783,35.6987,35.7228,41100.0
2007-07-03 12:20:00,59.29,59.29,59.06,59.15,71600.0,35.7168,35.7168,35.5782,35.6324,71600.0
2007-07-03 12:30:00,59.15,59.25,59.1,59.24,52600.0,35.6324,35.6927,35.6023,35.6867,52600.0
2007-07-03 12:40:00,59.24,59.25,59.12,59.22,57100.0,35.6867,35.6927,35.6144,35.6746,57100.0
2007-07-03 12:50:00,59.22,59.22,59.06,59.11,45800.0,35.6746,35.6746,35.5782,35.6083,45800.0
2007-07-05 09:30:00,59.35,59.71,59.22,59.58,112700.0,35.7529,35.9698,35.6746,35.8915,112700.0
2007-07-05 09:40:00,59.64,59.7,59.53,59.62,70900.0,35.9276,35.9638,35.8614,35.9156,70900.0
2007-07-05 09:50:00,59.65,59.86,59.64,59.74,65500.0,35.9336,36.0602,35.9276,35.9879,65500.0
2007-07-05 10:00:00,59.74,59.96,59.72,59.88,85500.0,35.9879,36.1204,35.9758,36.0722,85500.0
2007-07-05 10:10:00,59.88,59.92,59.39,59.48,78700.0,36.0722,36.0963,35.777,35.8312,78700.0
2007-07-05 10:20:00,59.48,59.56,59.43,59.47,48600.0,35.8312,35.8794,35.8011,35.8252,48600.0
2007-07-05 10:30:00,59.49,59.58,59.38,59.4,65700.0,35.8373,35.8915,35.771,35.783,65700.0
2007-07-05 10:40:00,59.4,59.5,59.3,59.3,65900.0,35.783,35.8433,35.7228,35.7228,65900.0
2007-07-05 10:50:00,59.29,59.55,59.23,59.48,96400.0,35.7168,35.8734,35.6806,35.8312,96400.0
2007-07-05 11:00:00,59.49,59.5,59.36,59.45,79100.0,35.8373,35.8433,35.759,35.8132,79100.0
2007-07-05 11:10:00,59.42,59.58,59.42,59.57,46800.0,35.7951,35.8915,35.7951,35.8855,46800.0
2007-07-05 11:20:00,59.58,59.76,59.5,59.54,46200.0,35.8915,35.9999,35.8433,35.8674,46200.0
2007-07-05 11:30:00,59.55,59.68,59.46,59.51,65700.0,35.8734,35.9517,35.8192,35.8493,65700.0
2007-07-05 11:40:00,59.51,59.65,59.39,59.55,40000.0,35.8493,35.9336,35.777,35.8734,40000.0
2007-07-05 11:50:00,59.56,59.57,59.38,59.5,49300.0,35.8794,35.8855,35.771,35.8433,49300.0
2007-07-05 12:00:00,59.5,59.55,59.3,59.34,92800.0,35.8433,35.8734,35.7228,35.7469,92800.0
2007-07-05 12:10:00,59.33,59.37,59.12,59.3,65800.0,35.7409,35.765,35.6144,35.7228,65800.0
2007-07-05 12:20:00,59.32,59.37,59.17,59.21,41100.0,35.7349,35.765,35.6445,35.6686,41100.0
2007-07-05 12:30:00,59.21,59.28,59.09,59.22,61700.0,35.6686,35.7108,35.5963,35.6746,61700.0
2007-07-05 12:40:00,59.2,59.25,59.08,59.09,38200.0,35.6626,35.6927,35.5903,35.5963,38200.0
2007-07-05 12:50:00,59.1,59.25,59.06,59.11,31500.0,35.6023,35.6927,35.5782,35.6083,31500.0
2007-07-05 13:00:00,59.12,59.3,59.12,59.27,38600.0,35.6144,35.7228,35.6144,35.7047,38600.0
2007-07-05 13:10:00,59.27,59.38,59.23,59.27,41300.0,35.7047,35.771,35.6806,35.7047,41300.0
2007-07-05 13:20:00,59.27,59.41,59.16,59.38,64100.0,35.7047,35.7891,35.6385,35.771,64100.0
2007-07-05 13:30:00,59.39,59.6,59.34,59.35,162500.0,35.777,35.9035,35.7469,35.7529,162500.0
2007-07-05 13:40:00,59.35,59.43,59.25,59.4,40900.0,35.7529,35.8011,35.6927,35.783,40900.0
2007-07-05 13:50:00,59.4,59.45,59.37,59.42,42700.0,35.783,35.8132,35.765,35.7951,42700.0
2007-07-05 14:00:00,59.42,59.5,59.4,59.43,65500.0,35.7951,35.8433,35.783,35.8011,65500.0
2007-07-05 14:10:00,59.44,59.54,59.38,59.45,55400.0,35.8071,35.8674,35.771,35.8132,55400.0
2007-07-05 14:20:00,59.47,59.54,59.46,59.54,38300.0,35.8252,35.8674,35.8192,35.8674,38300.0
2007-07-05 14:30:00,59.54,59.64,59.51,59.62,71100.0,35.8674,35.9276,35.8493,35.9156,71100.0
2007-07-05 14:40:00,59.61,59.62,59.49,59.6,40100.0,35.9096,35.9156,35.8373,35.9035,40100.0
2007-07-05 14:50:00,59.6,59.6,59.45,59.57,75600.0,35.9035,35.9035,35.8132,35.8855,75600.0
2007-07-05 15:00:00,59.59,59.59,59.47,59.54,79900.0,35.8975,35.8975,35.8252,35.8674,79900.0
2007-07-05 15:10:00,59.53,59.54,59.42,59.43,56800.0,35.8614,35.8674,35.7951,35.8011,56800.0
2007-07-05 15:20:00,59.44,59.59,59.44,59.54,77700.0,35.8071,35.8975,35.8071,35.8674,77700.0
2007-07-05 15:30:00,59.54,59.61,59.46,59.59,82900.0,35.8674,35.9096,35.8192,35.8975,82900.0
2007-07-05 15:40:00,59.6,59.6,59.46,59.56,82100.0,35.9035,35.9035,35.8192,35.8794,82100.0
2007-07-05 15:50:00,59.57,59.57,59.4,59.53,105800.0,35.8855,35.8855,35.783,35.8614,105800.0
2007-07-06 09:30:00,59.55,59.72,59.33,59.5,64400.0,35.8734,35.9758,35.7409,35.8433,64400.0
2007-07-06 09:40:00,59.5,59.57,59.33,59.55,84700.0,35.8433,35.8855,35.7409,35.8734,84700.0
2007-07-06 09:50:00,59.55,60.19,59.55,60.13,179600.0,35.8734,36.2589,35.8734,36.2228,179600.0
2007-07-06 10:00:00,60.14,60.39,60.06,60.14,128500.0,36.2288,36.3794,36.1806,36.2288,128500.0
2007-07-06 10:10:00,60.13,60.3,60.01,60.21,87500.0,36.2228,36.3252,36.1505,36.271,87500.0
2007-07-06 10:20:00,60.21,60.4,60.09,60.32,74800.0,36.271,36.3855,36.1987,36.3373,74800.0
2007-07-06 10:30:00,60.36,60.4,60.16,60.22,74800.0,36.3614,36.3855,36.2409,36.277,74800.0
2007-07-06 10:40:00,60.23,60.35,60.16,60.32,39700.0,36.283,36.3553,36.2409,36.3373,39700.0
2007-07-06 10:50:00,60.33,60.42,60.21,60.41,78100.0,36.3433,36.3975,36.271,36.3915,78100.0
2007-07-06 11:00:00,60.41,60.65,60.41,60.56,123500.0,36.3915,36.5361,36.3915,36.4818,123500.0
2007-07-06 11:10:00,60.56,60.56,60.43,60.48,60400.0,36.4818,36.4818,36.4035,36.4336,60400.0
2007-07-06 11:20:00,60.49,60.64,60.47,60.64,107600.0,36.4397,36.53,36.4276,36.53,107600.0
2007-07-06 11:30:00,60.64,60.72,60.58,60.66,66900.0,36.53,36.5782,36.4939,36.5421,66900.0
2007-07-06 11:40:00,60.66,60.75,60.61,60.7,66100.0,36.5421,36.5963,36.512,36.5662,66100.0
2007-07-06 11:50:00,60.7,60.79,60.65,60.65,53200.0,36.5662,36.6204,36.5361,36.5361,53200.0
2007-07-06 12:00:00,60.67,60.7,60.58,60.6,58100.0,36.5481,36.5662,36.4939,36.5059,58100.0
2007-07-06 12:10:00,60.61,60.68,60.5,60.55,49500.0,36.512,36.5541,36.4457,36.4758,49500.0
2007-07-06 12:20:00,60.55,60.57,60.37,60.41,58000.0,36.4758,36.4879,36.3674,36.3915,58000.0
2007-07-06 12:30:00,60.4,60.55,60.34,60.51,43700.0,36.3855,36.4758,36.3493,36.4517,43700.0
2007-07-06 12:40:00,60.5,60.5,60.33,60.34,23700.0,36.4457,36.4457,36.3433,36.3493,23700.0
2007-07-06 12:50:00,60.35,60.43,60.32,60.41,28100.0,36.3553,36.4035,36.3373,36.3915,28100.0
2007-07-06 13:00:00,60.41,60.41,60.26,60.35,44600.0,36.3915,36.3915,36.3011,36.3553,44600.0
2007-07-06 13:10:00,60.36,60.58,60.36,60.43,37200.0,36.3614,36.4939,36.3614,36.4035,37200.0
2007-07-06 13:20:00,60.44,60.58,60.42,60.52,29200.0,36.4096,36.4939,36.3975,36.4577,29200.0
2007-07-06 13:30:00,60.51,60.63,60.45,60.56,37400.0,36.4517,36.524,36.4156,36.4818,37400.0
2007-07-06 13:40:00,60.56,60.62,60.48,60.56,36000.0,36.4818,36.518,36.4336,36.4818,36000.0
2007-07-06 13:50:00,60.56,60.65,60.53,60.65,33600.0,36.4818,36.5361,36.4638,36.5361,33600.0
2007-07-06 14:00:00,60.65,60.69,60.54,60.67,33500.0,36.5361,36.5602,36.4698,36.5481,33500.0
2007-07-06 14:10:00,60.67,60.75,60.57,60.72,53800.0,36.5481,36.5963,36.4879,36.5782,53800.0
2007-07-06 14:20:00,60.7,60.74,60.6,60.72,51100.0,36.5662,36.5903,36.5059,36.5782,51100.0
2007-07-06 14:30:00,60.72,60.74,60.66,60.66,50400.0,36.5782,36.5903,36.5421,36.5421,50400.0
2007-07-06 14:40:00,60.67,60.73,60.57,60.64,41800.0,36.5481,36.5842,36.4879,36.53,41800.0
2007-07-06 14:50:00,60.63,60.78,60.63,60.7,45500.0,36.524,36.6144,36.524,36.5662,45500.0
2007-07-06 15:00:00,60.69,60.86,60.66,60.74,77800.0,36.5602,36.6626,36.5421,36.5903,77800.0
2007-07-06 15:10:00,60.74,60.85,60.74,60.77,51900.0,36.5903,36.6565,36.5903,36.6083,51900.0
2007-07-06 15:20:00,60.77,60.84,60.74,60.81,95400.0,36.6083,36.6505,36.5903,36.6324,95400.0
2007-07-06 15:30:00,60.81,60.85,60.74,60.8,120100.0,36.6324,36.6565,36.5903,36.6264,120100.0
2007-07-06 15:40:00,60.79,60.86,60.67,60.83,163300.0,36.6204,36.6626,36.5481,36.6445,163300.0
2007-07-06 15:50:00,60.83,61.05,60.78,61.03,358600.0,36.6445,36.777,36.6144,36.765,358600.0
2007-07-09 09:30:00,61.34,62.24,61.34,62.18,143800.0,36.9517,37.4939,36.9517,37.4577,143800.0
2007-07-09 09:40:00,62.17,62.34,61.98,62.1,173200.0,37.4517,37.5541,37.3373,37.4095,173200.0
2007-07-09 09:50:00,62.1,62.12,61.82,61.91,177200.0,37.4095,37.4216,37.2409,37.2951,177200.0
2007-07-09 10:00:00,61.92,62.07,61.9,62.02,119800.0,37.3011,37.3915,37.2891,37.3614,119800.0
2007-07-09 10:10:00,62.01,62.1,61.98,62.01,104500.0,37.3553,37.4095,37.3373,37.3553,104500.0
2007-07-09 10:20:00,62.01,62.01,61.63,61.73,95600.0,37.3553,37.3553,37.1264,37.1867,95600.0
2007-07-09 10:30:00,61.72,61.73,61.37,61.46,99400.0,37.1806,37.1867,36.9698,37.024,99400.0
2007-07-09 10:40:00,61.46,61.47,61.24,61.32,98900.0,37.024,37.03,36.8915,36.9397,98900.0
2007-07-09 10:50:00,61.31,61.56,61.27,61.38,72200.0,36.9336,37.0842,36.9096,36.9758,72200.0
2007-07-09 11:00:00,61.37,61.58,61.36,61.4,82300.0,36.9698,37.0963,36.9638,36.9879,82300.0
2007-07-09 11:10:00,61.4,61.42,61.27,61.35,49100.0,36.9879,36.9999,36.9096,36.9577,49100.0
2007-07-09 11:20:00,61.38,61.49,61.28,61.34,46200.0,36.9758,37.0421,36.9156,36.9517,46200.0
2007-07-09 11:30:00,61.34,61.39,61.19,61.19,37700.0,36.9517,36.9818,36.8614,36.8614,37700.0
2007-07-09 11:40:00,61.17,61.29,61.1,61.17,32000.0,36.8493,36.9216,36.8071,36.8493,32000.0
2007-07-09 11:50:00,61.15,61.2,61.03,61.15,45600.0,36.8373,36.8674,36.765,36.8373,45600.0
2007-07-09 12:00:00,61.15,61.24,61.12,61.14,30900.0,36.8373,36.8915,36.8192,36.8312,30900.0
2007-07-09 12:10:00,61.13,61.22,61.07,61.22,31500.0,36.8252,36.8794,36.7891,36.8794,31500.0
2007-07-09 12:20:00,61.21,61.25,61.1,61.22,32600.0,36.8734,36.8975,36.8071,36.8794,32600.0
2007-07-09 12:30:00,61.22,61.36,61.18,61.25,47900.0,36.8794,36.9638,36.8553,36.8975,47900.0
2007-07-09 12:40:00,61.26,61.26,61.12,61.18,41100.0,36.9035,36.9035,36.8192,36.8553,41100.0
2007-07-09 12:50:00,61.16,61.34,61.14,61.33,71300.0,36.8433,36.9517,36.8312,36.9457,71300.0
2007-07-09 13:00:00,61.32,61.42,61.29,61.4,86400.0,36.9397,36.9999,36.9216,36.9879,86400.0
2007-07-09 13:10:00,61.38,61.45,61.33,61.45,53500.0,36.9758,37.018,36.9457,37.018,53500.0
2007-07-09 13:20:00,61.46,61.47,61.36,61.43,35000.0,37.024,37.03,36.9638,37.0059,35000.0
2007-07-09 13:30:00,61.44,61.44,61.33,61.4,33400.0,37.012,37.012,36.9457,36.9879,33400.0
2007-07-09 13:40:00,61.4,61.43,61.34,61.35,40900.0,36.9879,37.0059,36.9517,36.9577,40900.0
2007-07-09 13:50:00,61.36,61.4,61.31,61.35,48300.0,36.9638,36.9879,36.9336,36.9577,48300.0
2007-07-09 14:00:00,61.35,61.37,61.19,61.22,38900.0,36.9577,36.9698,36.8614,36.8794,38900.0
2007-07-09 14:10:00,61.23,61.29,61.07,61.22,53900.0,36.8855,36.9216,36.7891,36.8794,53900.0
2007-07-09 14:20:00,61.22,61.28,61.16,61.26,44200.0,36.8794,36.9156,36.8433,36.9035,44200.0
2007-07-09 14:30:00,61.24,61.3,61.19,61.23,54500.0,36.8915,36.9276,36.8614,36.8855,54500.0
2007-07-09 14:40:00,61.24,61.34,61.21,61.27,28800.0,36.8915,36.9517,36.8734,36.9096,28800.0
2007-07-09 14:50:00,61.29,61.37,61.21,61.29,33500.0,36.9216,36.9698,36.8734,36.9216,33500.0
2007-07-09 15:00:00,61.29,61.42,61.28,61.34,109200.0,36.9216,36.9999,36.9156,36.9517,109200.0
2007-07-09 15:10:00,61.35,61.46,61.29,61.4,62600.0,36.9577,37.024,36.9216,36.9879,62600.0
2007-07-09 15:20:00,61.4,61.44,61.35,61.39,65100.0,36.9879,37.012,36.9577,36.9818,65100.0
2007-07-09 15:30:00,61.4,61.42,61.33,61.35,54600.0,36.9879,36.9999,36.9457,36.9577,54600.0
2007-07-09 15:40:00,61.36,61.36,61.19,61.2,107500.0,36.9638,36.9638,36.8614,36.8674,107500.0
2007-07-09 15:50:00,61.21,61.21,61.02,61.05,133400.0,36.8734,36.8734,36.7589,36.777,133400.0
2007-07-10 09:30:00,60.32,60.53,60.15,60.28,112500.0,36.3373,36.4638,36.2349,36.3132,112500.0
2007-07-10 09:40:00,60.24,60.26,59.77,59.94,118300.0,36.2891,36.3011,36.0059,36.1083,118300.0
2007-07-10 09:50:00,59.95,60.2,59.95,60.08,81900.0,36.1144,36.265,36.1144,36.1927,81900.0
2007-07-10 10:00:00,60.09,60.19,59.85,60.14,103600.0,36.1987,36.2589,36.0541,36.2288,103600.0
2007-07-10 10:10:00,60.14,60.27,59.78,59.88,104000.0,36.2288,36.3071,36.012,36.0722,104000.0
2007-07-10 10:20:00,59.89,60.14,59.88,60.1,65300.0,36.0782,36.2288,36.0722,36.2047,65300.0
2007-07-10 10:30:00,60.13,60.44,60.0,60.43,77500.0,36.2228,36.4096,36.1445,36.4035,77500.0
2007-07-10 10:40:00,60.44,60.5,60.14,60.24,55500.0,36.4096,36.4457,36.2288,36.2891,55500.0
2007-07-10 10:50:00,60.24,60.56,60.24,60.44,45500.0,36.2891,36.4818,36.2891,36.4096,45500.0
2007-07-10 11:00:00,60.46,60.6,60.44,60.58,48600.0,36.4216,36.5059,36.4096,36.4939,48600.0
2007-07-10 11:10:00,60.59,60.74,60.39,60.65,79300.0,36.4999,36.5903,36.3794,36.5361,79300.0
2007-07-10 11:20:00,60.66,60.71,60.48,60.49,44700.0,36.5421,36.5722,36.4336,36.4397,44700.0
2007-07-10 11:30:00,60.49,60.73,60.47,60.7,39400.0,36.4397,36.5842,36.4276,36.5662,39400.0
2007-07-10 11:40:00,60.69,60.71,60.55,60.55,58700.0,36.5602,36.5722,36.4758,36.4758,58700.0
2007-07-10 11:50:00,60.56,60.74,60.55,60.6,32900.0,36.4818,36.5903,36.4758,36.5059,32900.0
2007-07-10 12:00:00,60.61,60.75,60.61,60.67,41400.0,36.512,36.5963,36.512,36.5481,41400.0
2007-07-10 12:10:00,60.68,60.68,60.41,60.44,35600.0,36.5541,36.5541,36.3915,36.4096,35600.0
2007-07-10 12:20:00,60.44,60.49,60.32,60.39,38500.0,36.4096,36.4397,36.3373,36.3794,38500.0
2007-07-10 12:30:00,60.39,60.97,60.39,60.89,90100.0,36.3794,36.7288,36.3794,36.6806,90100.0
2007-07-10 12:40:00,60.88,60.88,60.68,60.74,50900.0,36.6746,36.6746,36.5541,36.5903,50900.0
2007-07-10 12:50:00,60.75,60.98,60.72,60.94,31200.0,36.5963,36.7349,36.5782,36.7108,31200.0
2007-07-10 13:00:00,60.92,61.01,60.69,60.72,92000.0,36.6987,36.7529,36.5602,36.5782,92000.0
2007-07-10 13:10:00,60.72,60.91,60.71,60.84,40800.0,36.5782,36.6927,36.5722,36.6505,40800.0
2007-07-10 13:20:00,60.84,60.84,60.61,60.72,85500.0,36.6505,36.6505,36.512,36.5782,85500.0
2007-07-10 13:30:00,60.74,60.94,60.68,60.82,55600.0,36.5903,36.7108,36.5541,36.6385,55600.0
2007-07-10 13:40:00,60.85,60.85,60.48,60.59,75700.0,36.6565,36.6565,36.4336,36.4999,75700.0
2007-07-10 13:50:00,60.61,60.68,60.45,60.65,107300.0,36.512,36.5541,36.4156,36.5361,107300.0
2007-07-10 14:00:00,60.63,60.72,60.49,60.54,77400.0,36.524,36.5782,36.4397,36.4698,77400.0
2007-07-10 14:10:00,60.56,60.8,60.53,60.8,56900.0,36.4818,36.6264,36.4638,36.6264,56900.0
2007-07-10 14:20:00,60.79,60.84,60.54,60.64,47500.0,36.6204,36.6505,36.4698,36.53,47500.0
2007-07-10 14:30:00,60.63,60.63,60.45,60.47,39000.0,36.524,36.524,36.4156,36.4276,39000.0
2007-07-10 14:40:00,60.48,60.58,60.35,60.38,54500.0,36.4336,36.4939,36.3553,36.3734,54500.0
2007-07-10 14:50:00,60.4,60.43,60.31,60.37,45200.0,36.3855,36.4035,36.3312,36.3674,45200.0
2007-07-10 15:00:00,60.36,60.45,60.29,60.37,85900.0,36.3614,36.4156,36.3192,36.3674,85900.0
2007-07-10 15:10:00,60.34,60.38,60.2,60.3,75500.0,36.3493,36.3734,36.265,36.3252,75500.0
2007-07-10 15:20:00,60.29,60.46,60.24,60.43,65400.0,36.3192,36.4216,36.2891,36.4035,65400.0
2007-07-10 15:30:00,60.42,60.43,60.17,60.18,96100.0,36.3975,36.4035,36.2469,36.2529,96100.0
2007-07-10 15:40:00,60.18,60.18,60.0,60.08,83700.0,36.2529,36.2529,36.1445,36.1927,83700.0
2007-07-10 15:50:00,60.08,60.25,60.08,60.08,87800.0,36.1927,36.2951,36.1927,36.1927,87800.0
2007-07-11 09:30:00,61.05,61.88,61.05,61.77,199100.0,36.777,37.277,36.777,37.2108,199100.0
2007-07-11 09:40:00,61.78,61.86,61.55,61.81,181000.0,37.2168,37.265,37.0782,37.2349,181000.0
2007-07-11 09:50:00,61.81,61.82,61.31,61.51,184200.0,37.2349,37.2409,36.9336,37.0541,184200.0
2007-07-11 10:00:00,61.51,62.12,61.41,62.04,179700.0,37.0541,37.4216,36.9939,37.3734,179700.0
2007-07-11 10:10:00,62.03,62.35,61.91,62.32,130500.0,37.3674,37.5602,37.2951,37.5421,130500.0
2007-07-11 10:20:00,62.3,62.39,61.97,62.05,148900.0,37.53,37.5842,37.3312,37.3794,148900.0
2007-07-11 10:30:00,62.04,62.33,61.76,62.26,147900.0,37.3734,37.5481,37.2047,37.5059,147900.0
2007-07-11 10:40:00,62.27,62.38,61.88,62.32,253200.0,37.512,37.5782,37.277,37.5421,253200.0
2007-07-11 10:50:00,62.32,62.83,62.32,62.77,147100.0,37.5421,37.8493,37.5421,37.8132,147100.0
2007-07-11 11:00:00,62.8,62.87,62.45,62.54,162500.0,37.8312,37.8734,37.6204,37.6746,162500.0
2007-07-11 11:10:00,62.55,62.69,62.41,62.51,113700.0,37.6806,37.765,37.5963,37.6565,113700.0
2007-07-11 11:20:00,62.5,62.56,62.47,62.52,54900.0,37.6505,37.6867,37.6324,37.6626,54900.0
2007-07-11 11:30:00,62.5,62.53,62.4,62.48,70400.0,37.6505,37.6686,37.5903,37.6385,70400.0
2007-07-11 11:40:00,62.49,62.56,62.46,62.5,42700.0,37.6445,37.6867,37.6264,37.6505,42700.0
2007-07-11 11:50:00,62.5,62.55,62.39,62.53,91100.0,37.6505,37.6806,37.5842,37.6686,91100.0
2007-07-11 12:00:00,62.53,62.59,62.42,62.52,58500.0,37.6686,37.7047,37.6023,37.6626,58500.0
2007-07-11 12:10:00,62.51,62.55,62.1,62.22,88800.0,37.6565,37.6806,37.4095,37.4818,88800.0
2007-07-11 12:20:00,62.21,62.33,62.1,62.33,57700.0,37.4758,37.5481,37.4095,37.5481,57700.0
2007-07-11 12:30:00,62.36,62.4,62.2,62.32,46500.0,37.5662,37.5903,37.4698,37.5421,46500.0
2007-07-11 12:40:00,62.3,62.3,62.09,62.09,52900.0,37.53,37.53,37.4035,37.4035,52900.0
2007-07-11 12:50:00,62.09,62.19,62.01,62.08,62500.0,37.4035,37.4638,37.3553,37.3975,62500.0
2007-07-11 13:00:00,62.11,62.15,62.07,62.1,29300.0,37.4156,37.4397,37.3915,37.4095,29300.0
2007-07-11 13:10:00,62.1,62.17,61.98,62.1,39000.0,37.4095,37.4517,37.3373,37.4095,39000.0
2007-07-11 13:20:00,62.1,62.13,61.99,62.13,29900.0,37.4095,37.4276,37.3433,37.4276,29900.0
2007-07-11 13:30:00,62.11,62.28,61.98,62.26,38600.0,37.4156,37.518,37.3373,37.5059,38600.0
2007-07-11 13:40:00,62.29,62.29,62.13,62.28,30000.0,37.524,37.524,37.4276,37.518,30000.0
2007-07-11 13:50:00,62.25,62.28,62.01,62.05,49600.0,37.4999,37.518,37.3553,37.3794,49600.0
2007-07-11 14:00:00,62.05,62.15,61.75,61.99,66500.0,37.3794,37.4397,37.1987,37.3433,66500.0
2007-07-11 14:10:00,61.99,62.08,61.88,62.08,40900.0,37.3433,37.3975,37.277,37.3975,40900.0
2007-07-11 14:20:00,62.08,62.17,61.95,62.07,35900.0,37.3975,37.4517,37.3192,37.3915,35900.0
2007-07-11 14:30:00,62.08,62.15,62.01,62.05,50400.0,37.3975,37.4397,37.3553,37.3794,50400.0
2007-07-11 14:40:00,62.06,62.08,61.87,61.9,57700.0,37.3855,37.3975,37.271,37.2891,57700.0
2007-07-11 14:50:00,61.9,61.95,61.66,61.67,103500.0,37.2891,37.3192,37.1445,37.1505,103500.0
2007-07-11 15:00:00,61.69,61.78,61.6,61.74,118700.0,37.1626,37.2168,37.1083,37.1927,118700.0
2007-07-11 15:10:00,61.77,61.78,61.46,61.52,109000.0,37.2108,37.2168,37.024,37.0602,109000.0
2007-07-11 15:20:00,61.52,61.67,61.5,61.58,120900.0,37.0602,37.1505,37.0481,37.0963,120900.0
2007-07-11 15:30:00,61.58,61.58,61.36,61.43,184900.0,37.0963,37.0963,36.9638,37.0059,184900.0
2007-07-11 15:40:00,61.44,61.64,61.44,61.62,128000.0,37.012,37.1324,37.012,37.1204,128000.0
2007-07-11 15:50:00,61.63,61.67,61.49,61.65,135200.0,37.1264,37.1505,37.0421,37.1385,135200.0
2007-07-12 09:30:00,62.99,63.4,62.52,63.25,235900.0,37.9457,38.1927,37.6626,38.1023,235900.0
2007-07-12 09:40:00,63.28,63.37,63.0,63.03,159200.0,38.1204,38.1746,37.9517,37.9698,159200.0
2007-07-12 09:50:00,63.06,63.07,62.62,63.04,113300.0,37.9879,37.9939,37.7228,37.9758,113300.0
2007-07-12 10:00:00,63.0,63.1,62.74,62.77,100600.0,37.9517,38.012,37.7951,37.8132,100600.0
2007-07-12 10:10:00,62.77,62.97,62.77,62.87,67200.0,37.8132,37.9336,37.8132,37.8734,67200.0
2007-07-12 10:20:00,62.87,63.1,62.81,63.06,90500.0,37.8734,38.012,37.8373,37.9879,90500.0
2007-07-12 10:30:00,63.06,63.19,63.03,63.1,106000.0,37.9879,38.0662,37.9698,38.012,106000.0
2007-07-12 10:40:00,63.11,63.41,63.1,63.41,152700.0,38.018,38.1987,38.012,38.1987,152700.0
2007-07-12 10:50:00,63.41,63.52,63.38,63.45,119000.0,38.1987,38.265,38.1806,38.2228,119000.0
2007-07-12 11:00:00,63.45,63.48,63.4,63.45,49900.0,38.2228,38.2409,38.1927,38.2228,49900.0
2007-07-12 11:10:00,63.43,63.59,63.38,63.54,109600.0,38.2108,38.3071,38.1806,38.277,109600.0
2007-07-12 11:20:00,63.54,63.55,63.12,63.15,103900.0,38.277,38.283,38.024,38.0421,103900.0
2007-07-12 11:30:00,63.15,63.26,61.69,63.15,61900.0,38.0421,38.1083,37.1626,38.0421,61900.0
2007-07-12 11:40:00,63.16,63.26,63.08,63.22,87300.0,38.0481,38.1083,37.9999,38.0842,87300.0
2007-07-12 11:50:00,63.22,63.22,63.06,63.07,49200.0,38.0842,38.0842,37.9879,37.9939,49200.0
2007-07-12 12:00:00,63.07,63.25,63.0,63.1,72200.0,37.9939,38.1023,37.9517,38.012,72200.0
2007-07-12 12:10:00,63.09,63.24,63.02,63.14,60200.0,38.0059,38.0963,37.9638,38.0361,60200.0
2007-07-12 12:20:00,63.14,63.21,63.11,63.15,31900.0,38.0361,38.0782,38.018,38.0421,31900.0
2007-07-12 12:30:00,63.16,63.18,62.92,62.92,37900.0,38.0481,38.0601,37.9035,37.9035,37900.0
2007-07-12 12:40:00,62.92,63.04,62.83,62.99,48300.0,37.9035,37.9758,37.8493,37.9457,48300.0
2007-07-12 12:50:00,63.0,63.07,62.93,62.96,41900.0,37.9517,37.9939,37.9095,37.9276,41900.0
2007-07-12 13:00:00,62.97,63.09,62.91,62.96,40100.0,37.9336,38.0059,37.8975,37.9276,40100.0
2007-07-12 13:10:00,62.93,63.06,62.91,62.94,25800.0,37.9095,37.9879,37.8975,37.9156,25800.0
2007-07-12 13:20:00,62.96,63.0,62.88,63.0,27800.0,37.9276,37.9517,37.8794,37.9517,27800.0
2007-07-12 13:30:00,62.99,63.0,62.85,62.94,43900.0,37.9457,37.9517,37.8614,37.9156,43900.0
2007-07-12 13:40:00,62.94,63.01,62.82,62.86,49600.0,37.9156,37.9577,37.8433,37.8674,49600.0
2007-07-12 13:50:00,62.85,62.9,62.79,62.86,38900.0,37.8614,37.8915,37.8252,37.8674,38900.0
2007-07-12 14:00:00,62.87,62.95,62.78,62.89,52200.0,37.8734,37.9216,37.8192,37.8855,52200.0
2007-07-12 14:10:00,62.9,62.9,62.75,62.84,48900.0,37.8915,37.8915,37.8011,37.8553,48900.0
2007-07-12 14:20:00,62.83,62.88,62.77,62.78,33100.0,37.8493,37.8794,37.8132,37.8192,33100.0
2007-07-12 14:30:00,62.78,62.84,62.7,62.74,37800.0,37.8192,37.8553,37.771,37.7951,37800.0
2007-07-12 14:40:00,62.74,62.87,62.71,62.87,58500.0,37.7951,37.8734,37.777,37.8734,58500.0
2007-07-12 14:50:00,62.88,63.06,62.87,62.98,61000.0,37.8794,37.9879,37.8734,37.9397,61000.0
2007-07-12 15:00:00,62.97,63.02,62.93,63.02,44300.0,37.9336,37.9638,37.9095,37.9638,44300.0
2007-07-12 15:10:00,63.01,63.12,62.99,63.02,77600.0,37.9577,38.024,37.9457,37.9638,77600.0
2007-07-12 15:20:00,63.02,63.18,63.0,63.17,60500.0,37.9638,38.0601,37.9517,38.0541,60500.0
2007-07-12 15:30:00,63.17,63.23,63.12,63.18,151700.0,38.0541,38.0903,38.024,38.0601,151700.0
2007-07-12 15:40:00,63.18,63.24,63.06,63.13,151600.0,38.0601,38.0963,37.9879,38.03,151600.0
2007-07-12 15:50:00,63.14,63.24,63.09,63.22,160300.0,38.0361,38.0963,38.0059,38.0842,160300.0
2007-07-13 09:30:00,63.68,63.7,63.42,63.67,159700.0,38.3614,38.3734,38.2047,38.3553,159700.0
2007-07-13 09:40:00,63.7,64.06,63.62,64.02,151900.0,38.3734,38.5903,38.3252,38.5662,151900.0
2007-07-13 09:50:00,64.07,64.25,64.0,64.21,253000.0,38.5963,38.7047,38.5541,38.6806,253000.0
2007-07-13 10:00:00,64.22,64.61,64.16,64.29,178100.0,38.6867,38.9216,38.6505,38.7288,178100.0
2007-07-13 10:10:00,64.3,64.35,64.1,64.1,72100.0,38.7348,38.765,38.6144,38.6144,72100.0
2007-07-13 10:20:00,64.1,64.14,63.92,63.99,98000.0,38.6144,38.6385,38.5059,38.5481,98000.0
2007-07-13 10:30:00,63.97,64.22,63.94,64.13,110100.0,38.5361,38.6867,38.518,38.6324,110100.0
2007-07-13 10:40:00,64.13,64.6,64.1,64.58,112400.0,38.6324,38.9156,38.6144,38.9035,112400.0
2007-07-13 10:50:00,64.55,64.75,64.44,64.48,132600.0,38.8854,39.0059,38.8192,38.8433,132600.0
2007-07-13 11:00:00,64.46,64.49,64.41,64.45,46200.0,38.8312,38.8493,38.8011,38.8252,46200.0
2007-07-13 11:10:00,64.46,64.69,64.41,64.63,91900.0,38.8312,38.9698,38.8011,38.9336,91900.0
2007-07-13 11:20:00,64.61,64.65,64.42,64.48,62000.0,38.9216,38.9457,38.8071,38.8433,62000.0
2007-07-13 11:30:00,64.49,64.49,64.35,64.38,67500.0,38.8493,38.8493,38.765,38.783,67500.0
2007-07-13 11:40:00,64.37,64.5,64.22,64.49,83200.0,38.777,38.8553,38.6867,38.8493,83200.0
2007-07-13 11:50:00,64.49,64.56,64.39,64.4,89300.0,38.8493,38.8915,38.7891,38.7951,89300.0
2007-07-13 12:00:00,64.41,64.48,64.22,64.23,59700.0,38.8011,38.8433,38.6867,38.6927,59700.0
2007-07-13 12:10:00,64.23,64.24,64.05,64.09,83200.0,38.6927,38.6987,38.5842,38.6083,83200.0
2007-07-13 12:20:00,64.07,64.08,63.91,64.01,60300.0,38.5963,38.6023,38.4999,38.5601,60300.0
2007-07-13 12:30:00,64.0,64.11,64.0,64.1,49200.0,38.5541,38.6204,38.5541,38.6144,49200.0
2007-07-13 12:40:00,64.12,64.22,64.02,64.03,53300.0,38.6264,38.6867,38.5662,38.5722,53300.0
2007-07-13 12:50:00,64.04,64.2,64.01,64.2,25000.0,38.5782,38.6746,38.5601,38.6746,25000.0
2007-07-13 13:00:00,64.19,64.24,63.96,64.03,27000.0,38.6686,38.6987,38.53,38.5722,27000.0
2007-07-13 13:10:00,64.02,64.05,63.96,64.0,16500.0,38.5662,38.5842,38.53,38.5541,16500.0
2007-07-13 13:20:00,64.01,64.13,64.0,64.11,23700.0,38.5601,38.6324,38.5541,38.6204,23700.0
2007-07-13 13:30:00,64.12,64.22,64.08,64.22,27500.0,38.6264,38.6867,38.6023,38.6867,27500.0
2007-07-13 13:40:00,64.22,64.3,64.15,64.3,34400.0,38.6867,38.7348,38.6445,38.7348,34400.0
2007-07-13 13:50:00,64.28,64.29,64.17,64.17,24100.0,38.7228,38.7288,38.6565,38.6565,24100.0
2007-07-13 14:00:00,64.16,64.35,64.13,64.3,51000.0,38.6505,38.765,38.6324,38.7348,51000.0
2007-07-13 14:10:00,64.28,64.4,64.08,64.15,69600.0,38.7228,38.7951,38.6023,38.6445,69600.0
2007-07-13 14:20:00,64.15,64.22,64.03,64.07,42500.0,38.6445,38.6867,38.5722,38.5963,42500.0
2007-07-13 14:30:00,64.08,64.21,64.02,64.13,42400.0,38.6023,38.6806,38.5662,38.6324,42400.0
2007-07-13 14:40:00,64.13,64.29,64.13,64.24,48300.0,38.6324,38.7288,38.6324,38.6987,48300.0
2007-07-13 14:50:00,64.23,64.3,64.15,64.16,42900.0,38.6927,38.7348,38.6445,38.6505,42900.0
2007-07-13 15:00:00,64.17,64.2,64.0,64.0,55200.0,38.6565,38.6746,38.5541,38.5541,55200.0
2007-07-13 15:10:00,64.0,64.01,63.86,63.95,81500.0,38.5541,38.5601,38.4698,38.524,81500.0
2007-07-13 15:20:00,63.95,63.96,63.81,63.93,78900.0,38.524,38.53,38.4397,38.512,78900.0
2007-07-13 15:30:00,63.94,63.95,63.86,63.92,87900.0,38.518,38.524,38.4698,38.5059,87900.0
2007-07-13 15:40:00,63.92,63.99,63.89,63.9,107500.0,38.5059,38.5481,38.4879,38.4939,107500.0
2007-07-13 15:50:00,63.9,63.96,63.79,63.85,145600.0,38.4939,38.53,38.4276,38.4638,145600.0
2007-07-16 09:30:00,63.38,63.81,63.32,63.49,111100.0,38.1806,38.4397,38.1445,38.2469,111100.0
2007-07-16 09:40:00,63.5,63.65,62.02,62.99,182500.0,38.2529,38.3433,37.3614,37.9457,182500.0
2007-07-16 09:50:00,62.99,63.13,62.65,62.72,108400.0,37.9457,38.03,37.7409,37.783,108400.0
2007-07-16 10:00:00,62.71,62.71,62.33,62.69,109900.0,37.777,37.777,37.5481,37.765,109900.0
2007-07-16 10:10:00,62.7,62.99,62.63,62.99,87000.0,37.771,37.9457,37.7288,37.9457,87000.0
2007-07-16 10:20:00,62.98,63.16,62.95,63.12,176000.0,37.9397,38.0481,37.9216,38.024,176000.0
2007-07-16 10:30:00,63.14,63.15,63.06,63.09,38400.0,38.0361,38.0421,37.9879,38.0059,38400.0
2007-07-16 10:40:00,63.09,63.12,62.9,62.96,64500.0,38.0059,38.024,37.8915,37.9276,64500.0
2007-07-16 10:50:00,62.94,63.09,62.85,63.0,75200.0,37.9156,38.0059,37.8614,37.9517,75200.0
2007-07-16 11:00:00,63.03,63.13,62.83,62.93,65100.0,37.9698,38.03,37.8493,37.9095,65100.0
2007-07-16 11:10:00,62.94,62.94,62.57,62.66,70000.0,37.9156,37.9156,37.6927,37.7469,70000.0
2007-07-16 11:20:00,62.68,62.73,62.59,62.63,49200.0,37.7589,37.7891,37.7047,37.7288,49200.0
2007-07-16 11:30:00,62.63,62.74,62.63,62.69,67600.0,37.7288,37.7951,37.7288,37.765,67600.0
2007-07-16 11:40:00,62.68,62.72,62.52,62.52,53900.0,37.7589,37.783,37.6626,37.6626,53900.0
2007-07-16 11:50:00,62.53,62.64,62.51,62.6,72300.0,37.6686,37.7348,37.6565,37.7108,72300.0
2007-07-16 12:00:00,62.6,62.72,62.57,62.6,43800.0,37.7108,37.783,37.6927,37.7108,43800.0
2007-07-16 12:10:00,62.61,62.64,62.42,62.45,46800.0,37.7168,37.7348,37.6023,37.6204,46800.0
2007-07-16 12:20:00,62.45,62.48,62.29,62.31,55100.0,37.6204,37.6385,37.524,37.5361,55100.0
2007-07-16 12:30:00,62.33,62.43,62.26,62.3,41300.0,37.5481,37.6083,37.5059,37.53,41300.0
2007-07-16 12:40:00,62.3,62.48,62.28,62.46,32200.0,37.53,37.6385,37.518,37.6264,32200.0
2007-07-16 12:50:00,62.46,62.55,62.37,62.37,56100.0,37.6264,37.6806,37.5722,37.5722,56100.0
2007-07-16 13:00:00,62.4,62.43,62.2,62.2,42300.0,37.5903,37.6083,37.4698,37.4698,42300.0
2007-07-16 13:10:00,62.2,62.23,62.12,62.22,76500.0,37.4698,37.4879,37.4216,37.4818,76500.0
2007-07-16 13:20:00,62.21,62.34,62.18,62.2,65800.0,37.4758,37.5541,37.4577,37.4698,65800.0
2007-07-16 13:30:00,62.19,62.22,61.94,62.01,55000.0,37.4638,37.4818,37.3132,37.3553,55000.0
2007-07-16 13:40:00,61.99,62.01,61.93,61.93,42300.0,37.3433,37.3553,37.3071,37.3071,42300.0
2007-07-16 13:50:00,61.93,61.94,61.72,61.83,71300.0,37.3071,37.3132,37.1806,37.2469,71300.0
2007-07-16 14:00:00,61.84,62.03,61.65,61.97,78500.0,37.2529,37.3674,37.1385,37.3312,78500.0
2007-07-16 14:10:00,61.99,62.02,61.65,61.67,43500.0,37.3433,37.3614,37.1385,37.1505,43500.0
2007-07-16 14:20:00,61.69,62.01,61.65,61.96,40200.0,37.1626,37.3553,37.1385,37.3252,40200.0
2007-07-16 14:30:00,61.97,62.14,61.96,62.05,46500.0,37.3312,37.4336,37.3252,37.3794,46500.0
2007-07-16 14:40:00,62.04,62.31,62.04,62.3,36900.0,37.3734,37.5361,37.3734,37.53,36900.0
2007-07-16 14:50:00,62.31,62.31,61.99,62.0,100700.0,37.5361,37.5361,37.3433,37.3493,100700.0
2007-07-16 15:00:00,62.0,62.07,61.83,62.07,128300.0,37.3493,37.3915,37.2469,37.3915,128300.0
2007-07-16 15:10:00,62.05,62.2,62.05,62.18,51100.0,37.3794,37.4698,37.3794,37.4577,51100.0
2007-07-16 15:20:00,62.19,62.38,62.17,62.29,69700.0,37.4638,37.5782,37.4517,37.524,69700.0
2007-07-16 15:30:00,62.29,62.35,62.11,62.12,70000.0,37.524,37.5602,37.4156,37.4216,70000.0
2007-07-16 15:40:00,62.12,62.18,62.0,62.13,75100.0,37.4216,37.4577,37.3493,37.4276,75100.0
2007-07-16 15:50:00,62.15,62.27,62.08,62.27,112000.0,37.4397,37.512,37.3975,37.512,112000.0
2007-07-17 09:30:00,62.59,62.92,62.25,62.72,126600.0,37.7047,37.9035,37.4999,37.783,126600.0
2007-07-17 09:40:00,62.68,62.68,62.28,62.48,241200.0,37.7589,37.7589,37.518,37.6385,241200.0
2007-07-17 09:50:00,62.49,62.75,62.48,62.69,125200.0,37.6445,37.8011,37.6385,37.765,125200.0
2007-07-17 10:00:00,62.69,62.72,62.4,62.44,254100.0,37.765,37.783,37.5903,37.6144,254100.0
2007-07-17 10:10:00,62.46,62.49,62.13,62.3,94100.0,37.6264,37.6445,37.4276,37.53,94100.0
2007-07-17 10:20:00,62.28,62.75,62.25,62.73,140900.0,37.518,37.8011,37.4999,37.7891,140900.0
2007-07-17 10:30:00,62.73,63.19,62.73,62.95,172100.0,37.7891,38.0662,37.7891,37.9216,172100.0
2007-07-17 10:40:00,62.95,63.2,62.84,63.1,121400.0,37.9216,38.0722,37.8553,38.012,121400.0
2007-07-17 10:50:00,63.08,63.08,62.95,63.03,146200.0,37.9999,37.9999,37.9216,37.9698,146200.0
2007-07-17 11:00:00,63.03,63.37,62.94,63.36,94000.0,37.9698,38.1746,37.9156,38.1686,94000.0
2007-07-17 11:10:00,63.34,63.45,63.09,63.09,75900.0,38.1565,38.2228,38.0059,38.0059,75900.0
2007-07-17 11:20:00,63.09,63.15,63.02,63.12,115000.0,38.0059,38.0421,37.9638,38.024,115000.0
2007-07-17 11:30:00,63.1,63.16,63.08,63.12,55900.0,38.012,38.0481,37.9999,38.024,55900.0
2007-07-17 11:40:00,63.11,63.2,63.01,63.09,88800.0,38.018,38.0722,37.9577,38.0059,88800.0
2007-07-17 11:50:00,63.08,63.15,63.0,63.15,41300.0,37.9999,38.0421,37.9517,38.0421,41300.0
2007-07-17 12:00:00,63.16,63.17,63.0,63.11,54500.0,38.0481,38.0541,37.9517,38.018,54500.0
2007-07-17 12:10:00,63.12,63.13,62.71,62.72,77600.0,38.024,38.03,37.777,37.783,77600.0
2007-07-17 12:20:00,62.72,62.82,62.63,62.63,58100.0,37.783,37.8433,37.7288,37.7288,58100.0
2007-07-17 12:30:00,62.62,62.66,62.42,62.53,81300.0,37.7228,37.7469,37.6023,37.6686,81300.0
2007-07-17 12:40:00,62.53,62.87,62.5,62.86,66800.0,37.6686,37.8734,37.6505,37.8674,66800.0
2007-07-17 12:50:00,62.85,62.94,62.8,62.82,52000.0,37.8614,37.9156,37.8312,37.8433,52000.0
2007-07-17 13:00:00,62.81,62.83,62.7,62.74,56700.0,37.8373,37.8493,37.771,37.7951,56700.0
2007-07-17 13:10:00,62.74,62.82,62.68,62.73,41500.0,37.7951,37.8433,37.7589,37.7891,41500.0
2007-07-17 13:20:00,62.73,62.89,62.73,62.76,46000.0,37.7891,37.8855,37.7891,37.8071,46000.0
2007-07-17 13:30:00,62.76,62.95,62.74,62.94,36500.0,37.8071,37.9216,37.7951,37.9156,36500.0
2007-07-17 13:40:00,62.94,62.99,62.78,62.85,115100.0,37.9156,37.9457,37.8192,37.8614,115100.0
2007-07-17 13:50:00,62.85,62.89,62.62,62.68,50800.0,37.8614,37.8855,37.7228,37.7589,50800.0
2007-07-17 14:00:00,62.68,62.87,62.61,62.77,60200.0,37.7589,37.8734,37.7168,37.8132,60200.0
2007-07-17 14:10:00,62.76,62.87,62.7,62.79,53400.0,37.8071,37.8734,37.771,37.8252,53400.0
2007-07-17 14:20:00,62.77,62.78,62.63,62.71,44300.0,37.8132,37.8192,37.7288,37.777,44300.0
2007-07-17 14:30:00,62.69,62.88,62.69,62.83,36200.0,37.765,37.8794,37.765,37.8493,36200.0
2007-07-17 14:40:00,62.84,62.87,62.74,62.81,42900.0,37.8553,37.8734,37.7951,37.8373,42900.0
2007-07-17 14:50:00,62.81,62.91,62.76,62.89,50100.0,37.8373,37.8975,37.8071,37.8855,50100.0
2007-07-17 15:00:00,62.88,62.9,62.68,62.68,73100.0,37.8794,37.8915,37.7589,37.7589,73100.0
2007-07-17 15:10:00,62.67,62.76,62.59,62.68,73900.0,37.7529,37.8071,37.7047,37.7589,73900.0
2007-07-17 15:20:00,62.68,62.7,62.48,62.58,101700.0,37.7589,37.771,37.6385,37.6987,101700.0
2007-07-17 15:30:00,62.58,62.7,62.53,62.56,64900.0,37.6987,37.771,37.6686,37.6867,64900.0
2007-07-17 15:40:00,62.55,62.56,62.35,62.53,118800.0,37.6806,37.6867,37.5602,37.6686,118800.0
2007-07-17 15:50:00,62.51,62.52,62.32,62.41,131500.0,37.6565,37.6626,37.5421,37.5963,131500.0
2007-07-18 09:30:00,62.95,62.95,61.53,61.8,287300.0,37.9216,37.9216,37.0662,37.2288,287300.0
2007-07-18 09:40:00,61.8,62.5,61.8,62.39,107800.0,37.2288,37.6505,37.2288,37.5842,107800.0
2007-07-18 09:50:00,62.39,62.53,62.1,62.25,77500.0,37.5842,37.6686,37.4095,37.4999,77500.0
2007-07-18 10:00:00,62.25,62.53,62.14,62.15,96000.0,37.4999,37.6686,37.4336,37.4397,96000.0
2007-07-18 10:10:00,62.14,62.22,61.95,62.14,70900.0,37.4336,37.4818,37.3192,37.4336,70900.0
2007-07-18 10:20:00,62.15,62.23,62.0,62.2,54900.0,37.4397,37.4879,37.3493,37.4698,54900.0
2007-07-18 10:30:00,62.19,62.73,62.19,62.63,89400.0,37.4638,37.7891,37.4638,37.7288,89400.0
2007-07-18 10:40:00,62.64,62.7,62.04,62.1,98200.0,37.7348,37.771,37.3734,37.4095,98200.0
2007-07-18 10:50:00,62.08,62.38,62.05,62.28,70500.0,37.3975,37.5782,37.3794,37.518,70500.0
2007-07-18 11:00:00,62.26,62.64,62.26,62.56,80700.0,37.5059,37.7348,37.5059,37.6867,80700.0
2007-07-18 11:10:00,62.56,62.73,62.31,62.33,66200.0,37.6867,37.7891,37.5361,37.5481,66200.0
2007-07-18 11:20:00,62.33,62.39,62.1,62.16,64500.0,37.5481,37.5842,37.4095,37.4457,64500.0
2007-07-18 11:30:00,62.16,62.22,61.96,62.1,99100.0,37.4457,37.4818,37.3252,37.4095,99100.0
2007-07-18 11:40:00,62.1,62.51,62.01,62.14,80400.0,37.4095,37.6565,37.3553,37.4336,80400.0
2007-07-18 11:50:00,62.13,62.17,61.9,61.92,56600.0,37.4276,37.4517,37.2891,37.3011,56600.0
2007-07-18 12:00:00,61.95,61.99,61.8,61.81,65600.0,37.3192,37.3433,37.2288,37.2349,65600.0
2007-07-18 12:10:00,61.8,61.94,61.55,61.58,79500.0,37.2288,37.3132,37.0782,37.0963,79500.0
2007-07-18 12:20:00,61.55,61.79,61.42,61.52,122600.0,37.0782,37.2228,36.9999,37.0602,122600.0
2007-07-18 12:30:00,61.5,61.51,61.39,61.43,56900.0,37.0481,37.0541,36.9818,37.0059,56900.0
2007-07-18 12:40:00,61.43,61.81,61.38,61.81,62800.0,37.0059,37.2349,36.9758,37.2349,62800.0
2007-07-18 12:50:00,61.82,61.85,61.63,61.79,74100.0,37.2409,37.2589,37.1264,37.2228,74100.0
2007-07-18 13:00:00,61.79,61.9,61.76,61.85,105500.0,37.2228,37.2891,37.2047,37.2589,105500.0
2007-07-18 13:10:00,61.84,61.92,61.78,61.89,97600.0,37.2529,37.3011,37.2168,37.283,97600.0
2007-07-18 13:20:00,61.87,61.92,61.69,61.76,72600.0,37.271,37.3011,37.1626,37.2047,72600.0
2007-07-18 13:30:00,61.75,61.93,61.73,61.9,52000.0,37.1987,37.3071,37.1867,37.2891,52000.0
2007-07-18 13:40:00,61.92,62.07,61.87,62.07,98200.0,37.3011,37.3915,37.271,37.3915,98200.0
2007-07-18 13:50:00,62.06,62.16,61.96,62.09,38600.0,37.3855,37.4457,37.3252,37.4035,38600.0
2007-07-18 14:00:00,62.1,62.25,62.09,62.22,46400.0,37.4095,37.4999,37.4035,37.4818,46400.0
2007-07-18 14:10:00,62.2,62.3,61.97,62.15,69100.0,37.4698,37.53,37.3312,37.4397,69100.0
2007-07-18 14:20:00,62.15,62.15,61.92,62.07,43400.0,37.4397,37.4397,37.3011,37.3915,43400.0
2007-07-18 14:30:00,62.09,62.25,62.07,62.15,39800.0,37.4035,37.4999,37.3915,37.4397,39800.0
2007-07-18 14:40:00,62.14,62.32,62.06,62.18,73500.0,37.4336,37.5421,37.3855,37.4577,73500.0
2007-07-18 14:50:00,62.19,62.33,62.11,62.25,42200.0,37.4638,37.5481,37.4156,37.4999,42200.0
2007-07-18 15:00:00,62.25,62.31,62.2,62.26,64700.0,37.4999,37.5361,37.4698,37.5059,64700.0
2007-07-18 15:10:00,62.27,62.33,62.19,62.21,94000.0,37.512,37.5481,37.4638,37.4758,94000.0
2007-07-18 15:20:00,62.2,62.3,62.09,62.16,77700.0,37.4698,37.53,37.4035,37.4457,77700.0
2007-07-18 15:30:00,62.16,62.33,62.07,62.25,85100.0,37.4457,37.5481,37.3915,37.4999,85100.0
2007-07-18 15:40:00,62.23,62.41,62.11,62.34,90700.0,37.4879,37.5963,37.4156,37.5541,90700.0
2007-07-18 15:50:00,62.34,62.48,62.29,62.37,142000.0,37.5541,37.6385,37.524,37.5722,142000.0
2007-07-19 09:30:00,60.75,61.41,60.5,61.17,453100.0,36.5963,36.9939,36.4457,36.8493,453100.0
2007-07-19 09:40:00,61.2,61.4,60.35,60.5,295100.0,36.8674,36.9879,36.3553,36.4457,295100.0
2007-07-19 09:50:00,60.49,60.67,59.9,60.29,398600.0,36.4397,36.5481,36.0843,36.3192,398600.0
2007-07-19 10:00:00,60.29,60.86,60.22,60.76,254800.0,36.3192,36.6626,36.277,36.6023,254800.0
2007-07-19 10:10:00,60.75,61.2,60.68,61.13,140100.0,36.5963,36.8674,36.5541,36.8252,140100.0
2007-07-19 10:20:00,61.14,61.18,60.95,61.03,227600.0,36.8312,36.8553,36.7168,36.765,227600.0
2007-07-19 10:30:00,61.03,61.35,60.93,61.33,254000.0,36.765,36.9577,36.7047,36.9457,254000.0
2007-07-19 10:40:00,61.34,61.6,61.18,61.36,303700.0,36.9517,37.1083,36.8553,36.9638,303700.0
2007-07-19 10:50:00,61.33,61.55,61.08,61.18,136400.0,36.9457,37.0782,36.7951,36.8553,136400.0
2007-07-19 11:00:00,61.18,61.42,61.06,61.09,143100.0,36.8553,36.9999,36.783,36.8011,143100.0
2007-07-19 11:10:00,61.08,61.18,60.95,61.06,93000.0,36.7951,36.8553,36.7168,36.783,93000.0
2007-07-19 11:20:00,61.08,61.15,60.87,60.89,142300.0,36.7951,36.8373,36.6686,36.6806,142300.0
2007-07-19 11:30:00,60.89,60.97,60.69,60.72,92300.0,36.6806,36.7288,36.5602,36.5782,92300.0
2007-07-19 11:40:00,60.71,60.71,60.51,60.57,127900.0,36.5722,36.5722,36.4517,36.4879,127900.0
2007-07-19 11:50:00,60.57,60.69,60.56,60.61,81500.0,36.4879,36.5602,36.4818,36.512,81500.0
2007-07-19 12:00:00,60.61,60.83,60.51,60.82,159600.0,36.512,36.6445,36.4517,36.6385,159600.0
2007-07-19 12:10:00,60.82,60.99,60.72,60.97,65500.0,36.6385,36.7409,36.5782,36.7288,65500.0
2007-07-19 12:20:00,60.97,60.99,60.6,60.8,53700.0,36.7288,36.7409,36.5059,36.6264,53700.0
2007-07-19 12:30:00,60.8,60.81,60.63,60.63,59300.0,36.6264,36.6324,36.524,36.524,59300.0
2007-07-19 12:40:00,60.62,60.8,60.48,60.8,78300.0,36.518,36.6264,36.4336,36.6264,78300.0
2007-07-19 12:50:00,60.75,60.94,60.49,60.56,54900.0,36.5963,36.7108,36.4397,36.4818,54900.0
2007-07-19 13:00:00,60.53,60.67,60.49,60.66,44300.0,36.4638,36.5481,36.4397,36.5421,44300.0
2007-07-19 13:10:00,60.69,60.8,60.58,60.65,44100.0,36.5602,36.6264,36.4939,36.5361,44100.0
2007-07-19 13:20:00,60.66,60.66,60.5,60.52,27100.0,36.5421,36.5421,36.4457,36.4577,27100.0
2007-07-19 13:30:00,60.53,60.58,60.38,60.58,54700.0,36.4638,36.4939,36.3734,36.4939,54700.0
2007-07-19 13:40:00,60.58,60.84,60.5,60.79,43600.0,36.4939,36.6505,36.4457,36.6204,43600.0
2007-07-19 13:50:00,60.8,60.84,60.55,60.65,33900.0,36.6264,36.6505,36.4758,36.5361,33900.0
2007-07-19 14:00:00,60.64,60.66,60.35,60.41,76000.0,36.53,36.5421,36.3553,36.3915,76000.0
2007-07-19 14:10:00,60.43,60.45,60.2,60.36,107000.0,36.4035,36.4156,36.265,36.3614,107000.0
2007-07-19 14:20:00,60.36,60.38,60.06,60.23,93400.0,36.3614,36.3734,36.1806,36.283,93400.0
2007-07-19 14:30:00,60.21,60.5,60.15,60.46,71400.0,36.271,36.4457,36.2349,36.4216,71400.0
2007-07-19 14:40:00,60.46,60.67,60.4,60.56,66900.0,36.4216,36.5481,36.3855,36.4818,66900.0
2007-07-19 14:50:00,60.56,60.62,60.5,60.52,57000.0,36.4818,36.518,36.4457,36.4577,57000.0
2007-07-19 15:00:00,60.52,60.54,60.26,60.34,173200.0,36.4577,36.4698,36.3011,36.3493,173200.0
2007-07-19 15:10:00,60.33,60.52,60.3,60.3,89200.0,36.3433,36.4577,36.3252,36.3252,89200.0
2007-07-19 15:20:00,60.31,60.5,60.3,60.49,160600.0,36.3312,36.4457,36.3252,36.4397,160600.0
2007-07-19 15:30:00,60.49,60.8,60.49,60.76,143000.0,36.4397,36.6264,36.4397,36.6023,143000.0
2007-07-19 15:40:00,60.76,60.95,60.72,60.77,206200.0,36.6023,36.7168,36.5782,36.6083,206200.0
2007-07-19 15:50:00,60.77,61.22,60.77,61.05,328100.0,36.6083,36.8794,36.6083,36.777,328100.0
2007-07-20 09:30:00,61.86,61.86,60.5,61.18,600600.0,37.265,37.265,36.4457,36.8553,600600.0
2007-07-20 09:40:00,61.13,61.24,60.69,60.77,209300.0,36.8252,36.8915,36.5602,36.6083,209300.0
2007-07-20 09:50:00,60.78,60.94,60.72,60.92,208300.0,36.6144,36.7108,36.5782,36.6987,208300.0
2007-07-20 10:00:00,60.92,61.13,60.87,61.09,233900.0,36.6987,36.8252,36.6686,36.8011,233900.0
2007-07-20 10:10:00,61.1,61.73,61.01,61.67,224800.0,36.8071,37.1867,36.7529,37.1505,224800.0
2007-07-20 10:20:00,61.66,61.72,61.31,61.31,102900.0,37.1445,37.1806,36.9336,36.9336,102900.0
2007-07-20 10:30:00,61.32,61.4,61.16,61.27,111100.0,36.9397,36.9879,36.8433,36.9096,111100.0
2007-07-20 10:40:00,61.25,61.5,61.12,61.25,122800.0,36.8975,37.0481,36.8192,36.8975,122800.0
2007-07-20 10:50:00,61.25,61.35,61.22,61.25,97600.0,36.8975,36.9577,36.8794,36.8975,97600.0
2007-07-20 11:00:00,61.21,61.34,61.14,61.17,72300.0,36.8734,36.9517,36.8312,36.8493,72300.0
2007-07-20 11:10:00,61.2,61.2,61.04,61.06,95500.0,36.8674,36.8674,36.771,36.783,95500.0
2007-07-20 11:20:00,61.07,61.17,60.95,61.09,146700.0,36.7891,36.8493,36.7168,36.8011,146700.0
2007-07-20 11:30:00,61.08,61.25,61.04,61.08,72300.0,36.7951,36.8975,36.771,36.7951,72300.0
2007-07-20 11:40:00,61.08,61.25,61.05,61.11,97300.0,36.7951,36.8975,36.777,36.8132,97300.0
2007-07-20 11:50:00,61.11,61.13,60.92,61.02,101300.0,36.8132,36.8252,36.6987,36.7589,101300.0
2007-07-20 12:00:00,61.03,61.05,60.8,61.01,147900.0,36.765,36.777,36.6264,36.7529,147900.0
2007-07-20 12:10:00,61.04,61.27,60.92,61.06,148300.0,36.771,36.9096,36.6987,36.783,148300.0
2007-07-20 12:20:00,61.03,61.3,61.0,61.27,62300.0,36.765,36.9276,36.7469,36.9096,62300.0
2007-07-20 12:30:00,61.27,61.3,61.15,61.27,66000.0,36.9096,36.9276,36.8373,36.9096,66000.0
2007-07-20 12:40:00,61.27,61.27,61.05,61.12,83900.0,36.9096,36.9096,36.777,36.8192,83900.0
2007-07-20 12:50:00,61.08,61.16,60.87,60.87,173400.0,36.7951,36.8433,36.6686,36.6686,173400.0
2007-07-20 13:00:00,60.88,60.95,60.84,60.87,59100.0,36.6746,36.7168,36.6505,36.6686,59100.0
2007-07-20 13:10:00,60.86,61.17,60.86,61.11,51800.0,36.6626,36.8493,36.6626,36.8132,51800.0
2007-07-20 13:20:00,61.11,61.16,60.93,60.99,57000.0,36.8132,36.8433,36.7047,36.7409,57000.0
2007-07-20 13:30:00,60.98,61.06,60.76,61.05,115300.0,36.7349,36.783,36.6023,36.777,115300.0
2007-07-20 13:40:00,61.06,61.08,60.89,61.06,66800.0,36.783,36.7951,36.6806,36.783,66800.0
2007-07-20 13:50:00,61.05,61.1,60.95,61.09,58300.0,36.777,36.8071,36.7168,36.8011,58300.0
2007-07-20 14:00:00,61.08,61.2,60.81,61.16,96600.0,36.7951,36.8674,36.6324,36.8433,96600.0
2007-07-20 14:10:00,61.16,61.18,60.86,61.08,91200.0,36.8433,36.8553,36.6626,36.7951,91200.0
2007-07-20 14:20:00,61.08,61.12,60.91,61.0,58600.0,36.7951,36.8192,36.6927,36.7469,58600.0
2007-07-20 14:30:00,61.03,61.04,60.77,60.77,80500.0,36.765,36.771,36.6083,36.6083,80500.0
2007-07-20 14:40:00,60.81,60.9,60.78,60.85,35300.0,36.6324,36.6867,36.6144,36.6565,35300.0
2007-07-20 14:50:00,60.85,60.95,60.77,60.9,64000.0,36.6565,36.7168,36.6083,36.6867,64000.0
2007-07-20 15:00:00,60.89,61.01,60.79,60.83,73600.0,36.6806,36.7529,36.6204,36.6445,73600.0
2007-07-20 15:10:00,60.81,60.86,60.67,60.69,96200.0,36.6324,36.6626,36.5481,36.5602,96200.0
2007-07-20 15:20:00,60.69,60.92,60.64,60.84,119500.0,36.5602,36.6987,36.53,36.6505,119500.0
2007-07-20 15:30:00,60.85,60.85,60.57,60.6,87800.0,36.6565,36.6565,36.4879,36.5059,87800.0
2007-07-20 15:40:00,60.6,60.69,60.56,60.56,72300.0,36.5059,36.5602,36.4818,36.4818,72300.0
2007-07-20 15:50:00,60.55,60.59,60.36,60.46,143800.0,36.4758,36.4999,36.3614,36.4216,143800.0
2007-07-23 09:30:00,60.43,60.7,59.92,60.09,208700.0,36.4035,36.5662,36.0963,36.1987,208700.0
2007-07-23 09:40:00,60.05,60.19,59.51,59.51,199600.0,36.1746,36.2589,35.8493,35.8493,199600.0
2007-07-23 09:50:00,59.51,59.82,59.11,59.19,163200.0,35.8493,36.0361,35.6083,35.6565,163200.0
2007-07-23 10:00:00,59.2,59.26,59.02,59.08,187500.0,35.6626,35.6987,35.5541,35.5903,187500.0
2007-07-23 10:10:00,59.09,59.35,59.05,59.15,132600.0,35.5963,35.7529,35.5722,35.6324,132600.0
2007-07-23 10:20:00,59.15,59.18,58.78,58.86,199200.0,35.6324,35.6505,35.4096,35.4577,199200.0
2007-07-23 10:30:00,58.81,58.85,58.48,58.52,254500.0,35.4276,35.4517,35.2288,35.2529,254500.0
2007-07-23 10:40:00,58.54,58.55,58.11,58.4,313800.0,35.265,35.271,35.0059,35.1806,313800.0
2007-07-23 10:50:00,58.41,58.54,58.31,58.51,146700.0,35.1867,35.265,35.1264,35.2469,146700.0
2007-07-23 11:00:00,58.51,58.59,58.35,58.49,197200.0,35.2469,35.2951,35.1505,35.2349,197200.0
2007-07-23 11:10:00,58.49,58.8,58.47,58.68,131900.0,35.2349,35.4216,35.2228,35.3493,131900.0
2007-07-23 11:20:00,58.66,58.84,58.64,58.8,164100.0,35.3373,35.4457,35.3252,35.4216,164100.0
2007-07-23 11:30:00,58.8,58.95,58.64,58.77,212700.0,35.4216,35.512,35.3252,35.4035,212700.0
2007-07-23 11:40:00,58.77,58.77,58.4,58.5,156100.0,35.4035,35.4035,35.1806,35.2409,156100.0
2007-07-23 11:50:00,58.5,58.56,58.3,58.38,166000.0,35.2409,35.277,35.1204,35.1686,166000.0
2007-07-23 12:00:00,58.39,58.4,58.26,58.28,77200.0,35.1746,35.1806,35.0963,35.1083,77200.0
2007-07-23 12:10:00,58.29,58.31,58.01,58.02,163200.0,35.1144,35.1264,34.9457,34.9517,163200.0
2007-07-23 12:20:00,58.01,58.06,57.9,58.04,149900.0,34.9457,34.9758,34.8794,34.9638,149900.0
2007-07-23 12:30:00,58.02,58.18,57.97,58.15,115000.0,34.9517,35.0481,34.9216,35.03,115000.0
2007-07-23 12:40:00,58.14,58.21,58.06,58.21,101200.0,35.024,35.0662,34.9758,35.0662,101200.0
2007-07-23 12:50:00,58.21,58.37,58.19,58.28,100700.0,35.0662,35.1626,35.0541,35.1083,100700.0
2007-07-23 13:00:00,58.29,58.32,58.15,58.21,69600.0,35.1144,35.1324,35.03,35.0662,69600.0
2007-07-23 13:10:00,58.21,58.25,58.11,58.15,52000.0,35.0662,35.0903,35.0059,35.03,52000.0
2007-07-23 13:20:00,58.15,58.31,58.13,58.23,67800.0,35.03,35.1264,35.018,35.0782,67800.0
2007-07-23 13:30:00,58.22,58.36,58.22,58.25,108300.0,35.0722,35.1565,35.0722,35.0903,108300.0
2007-07-23 13:40:00,58.26,58.42,58.23,58.32,103300.0,35.0963,35.1927,35.0782,35.1324,103300.0
2007-07-23 13:50:00,58.32,58.43,58.17,58.28,140400.0,35.1324,35.1987,35.0421,35.1083,140400.0
2007-07-23 14:00:00,58.29,58.32,58.15,58.2,86800.0,35.1144,35.1324,35.03,35.0602,86800.0
2007-07-23 14:10:00,58.19,58.36,58.11,58.22,70200.0,35.0541,35.1565,35.0059,35.0722,70200.0
2007-07-23 14:20:00,58.23,58.28,58.15,58.23,91700.0,35.0782,35.1083,35.03,35.0782,91700.0
2007-07-23 14:30:00,58.23,58.4,58.22,58.32,52700.0,35.0782,35.1806,35.0722,35.1324,52700.0
2007-07-23 14:40:00,58.31,58.6,58.3,58.53,95900.0,35.1264,35.3011,35.1204,35.259,95900.0
2007-07-23 14:50:00,58.51,58.55,58.3,58.32,78900.0,35.2469,35.271,35.1204,35.1324,78900.0
2007-07-23 15:00:00,58.3,58.35,58.13,58.19,106400.0,35.1204,35.1505,35.018,35.0541,106400.0
2007-07-23 15:10:00,58.22,58.34,58.16,58.25,92400.0,35.0722,35.1445,35.0361,35.0903,92400.0
2007-07-23 15:20:00,58.25,58.45,58.25,58.39,103000.0,35.0903,35.2108,35.0903,35.1746,103000.0
2007-07-23 15:30:00,58.39,58.41,58.3,58.4,104200.0,35.1746,35.1867,35.1204,35.1806,104200.0
2007-07-23 15:40:00,58.4,58.66,58.4,58.63,403800.0,35.1806,35.3373,35.1806,35.3192,403800.0
2007-07-23 15:50:00,58.64,58.69,58.49,58.53,310000.0,35.3252,35.3553,35.2349,35.259,310000.0
2007-07-24 09:30:00,58.34,59.3,58.12,59.28,323800.0,35.1445,35.7228,35.012,35.7108,323800.0
2007-07-24 09:40:00,59.26,59.36,59.04,59.25,342500.0,35.6987,35.759,35.5662,35.6927,342500.0
2007-07-24 09:50:00,59.25,59.28,58.46,58.58,305300.0,35.6927,35.7108,35.2168,35.2891,305300.0
2007-07-24 10:00:00,58.58,58.74,58.5,58.51,192800.0,35.2891,35.3855,35.2409,35.2469,192800.0
2007-07-24 10:10:00,58.51,58.89,58.4,58.82,193600.0,35.2469,35.4758,35.1806,35.4337,193600.0
2007-07-24 10:20:00,58.81,58.84,58.35,58.36,143200.0,35.4276,35.4457,35.1505,35.1565,143200.0
2007-07-24 10:30:00,58.36,58.47,58.18,58.35,217100.0,35.1565,35.2228,35.0481,35.1505,217100.0
2007-07-24 10:40:00,58.36,58.51,58.28,58.5,188300.0,35.1565,35.2469,35.1083,35.2409,188300.0
2007-07-24 10:50:00,58.51,58.59,58.25,58.49,115800.0,35.2469,35.2951,35.0903,35.2349,115800.0
2007-07-24 11:00:00,58.49,58.65,58.44,58.57,157800.0,35.2349,35.3312,35.2047,35.283,157800.0
2007-07-24 11:10:00,58.56,58.62,58.41,58.51,76600.0,35.277,35.3132,35.1867,35.2469,76600.0
2007-07-24 11:20:00,58.5,58.51,58.35,58.43,94400.0,35.2409,35.2469,35.1505,35.1987,94400.0
2007-07-24 11:30:00,58.45,58.48,58.23,58.27,95100.0,35.2108,35.2288,35.0782,35.1023,95100.0
2007-07-24 11:40:00,58.24,58.39,58.13,58.15,80000.0,35.0843,35.1746,35.018,35.03,80000.0
2007-07-24 11:50:00,58.13,58.3,58.11,58.24,58100.0,35.018,35.1204,35.0059,35.0843,58100.0
2007-07-24 12:00:00,58.23,58.26,58.01,58.14,80900.0,35.0782,35.0963,34.9457,35.024,80900.0
2007-07-24 12:10:00,58.14,58.34,58.09,58.26,56400.0,35.024,35.1445,34.9939,35.0963,56400.0
2007-07-24 12:20:00,58.24,58.44,58.23,58.38,49900.0,35.0843,35.2047,35.0782,35.1686,49900.0
2007-07-24 12:30:00,58.37,58.47,58.35,58.39,94900.0,35.1626,35.2228,35.1505,35.1746,94900.0
2007-07-24 12:40:00,58.39,58.42,58.32,58.37,49000.0,35.1746,35.1927,35.1324,35.1626,49000.0
2007-07-24 12:50:00,58.37,58.56,58.36,58.46,62600.0,35.1626,35.277,35.1565,35.2168,62600.0
2007-07-24 13:00:00,58.45,58.52,58.33,58.44,57400.0,35.2108,35.2529,35.1385,35.2047,57400.0
2007-07-24 13:10:00,58.4,58.47,58.2,58.2,105100.0,35.1806,35.2228,35.0602,35.0602,105100.0
2007-07-24 13:20:00,58.21,58.29,58.15,58.2,102300.0,35.0662,35.1144,35.03,35.0602,102300.0
2007-07-24 13:30:00,58.2,58.31,58.13,58.2,108500.0,35.0602,35.1264,35.018,35.0602,108500.0
2007-07-24 13:40:00,58.16,58.24,58.02,58.06,75500.0,35.0361,35.0843,34.9517,34.9758,75500.0
2007-07-24 13:50:00,58.03,58.1,57.94,58.04,131300.0,34.9577,34.9999,34.9035,34.9638,131300.0
2007-07-24 14:00:00,58.05,58.06,57.9,57.93,68100.0,34.9698,34.9758,34.8794,34.8975,68100.0
2007-07-24 14:10:00,57.93,57.98,57.75,57.77,105100.0,34.8975,34.9276,34.7891,34.8011,105100.0
2007-07-24 14:20:00,57.78,57.87,57.67,57.79,119300.0,34.8071,34.8614,34.7409,34.8132,119300.0
2007-07-24 14:30:00,57.78,57.81,57.47,57.49,141400.0,34.8071,34.8252,34.6204,34.6324,141400.0
2007-07-24 14:40:00,57.49,57.63,57.39,57.39,137100.0,34.6324,34.7168,34.5722,34.5722,137100.0
2007-07-24 14:50:00,57.38,57.41,57.17,57.17,125800.0,34.5662,34.5843,34.4397,34.4397,125800.0
2007-07-24 15:00:00,57.2,57.2,56.92,56.97,196900.0,34.4577,34.4577,34.2891,34.3192,196900.0
2007-07-24 15:10:00,56.97,57.1,56.92,57.01,145300.0,34.3192,34.3975,34.2891,34.3433,145300.0
2007-07-24 15:20:00,57.0,57.04,56.76,56.78,170200.0,34.3373,34.3614,34.1927,34.2047,170200.0
2007-07-24 15:30:00,56.78,56.87,56.73,56.77,172200.0,34.2047,34.259,34.1746,34.1987,172200.0
2007-07-24 15:40:00,56.76,56.78,56.56,56.75,181100.0,34.1927,34.2047,34.0722,34.1867,181100.0
2007-07-24 15:50:00,56.77,56.99,56.68,56.91,233200.0,34.1987,34.3312,34.1445,34.2831,233200.0
2007-07-25 09:30:00,57.99,58.0,57.24,57.45,257900.0,34.9337,34.9397,34.4818,34.6084,257900.0
2007-07-25 09:40:00,57.43,57.47,57.08,57.13,156100.0,34.5963,34.6204,34.3855,34.4156,156100.0
2007-07-25 09:50:00,57.16,57.17,56.75,56.8,145200.0,34.4337,34.4397,34.1867,34.2168,145200.0
2007-07-25 10:00:00,56.8,56.8,56.38,56.48,187800.0,34.2168,34.2168,33.9638,34.024,187800.0
2007-07-25 10:10:00,56.42,56.69,56.3,56.47,232700.0,33.9879,34.1505,33.9156,34.018,232700.0
2007-07-25 10:20:00,56.47,56.55,56.22,56.23,184000.0,34.018,34.0662,33.8674,33.8734,184000.0
2007-07-25 10:30:00,56.23,56.23,55.32,55.54,245500.0,33.8734,33.8734,33.3252,33.4578,245500.0
2007-07-25 10:40:00,55.54,55.57,55.11,55.33,229200.0,33.4578,33.4758,33.1987,33.3312,229200.0
2007-07-25 10:50:00,55.35,55.74,55.31,55.66,204100.0,33.3433,33.5782,33.3192,33.53,204100.0
2007-07-25 11:00:00,55.65,56.07,55.5,56.03,194100.0,33.524,33.777,33.4337,33.7529,194100.0
2007-07-25 11:10:00,56.0,56.1,55.68,55.86,184900.0,33.7349,33.7951,33.5421,33.6505,184900.0
2007-07-25 11:20:00,55.89,56.16,55.76,56.11,140200.0,33.6686,33.8312,33.5903,33.8011,140200.0
2007-07-25 11:30:00,56.09,56.44,56.09,56.24,122800.0,33.7891,33.9999,33.7891,33.8794,122800.0
2007-07-25 11:40:00,56.23,56.34,56.13,56.3,88300.0,33.8734,33.9397,33.8132,33.9156,88300.0
2007-07-25 11:50:00,56.3,56.47,56.2,56.25,77300.0,33.9156,34.018,33.8553,33.8855,77300.0
2007-07-25 12:00:00,56.25,56.28,55.71,55.8,87000.0,33.8855,33.9035,33.5602,33.6144,87000.0
2007-07-25 12:10:00,55.82,55.85,55.64,55.76,120200.0,33.6264,33.6445,33.518,33.5903,120200.0
2007-07-25 12:20:00,55.76,55.82,55.66,55.68,54000.0,33.5903,33.6264,33.53,33.5421,54000.0
2007-07-25 12:30:00,55.68,55.93,55.66,55.77,180200.0,33.5421,33.6927,33.53,33.5963,180200.0
2007-07-25 12:40:00,55.75,55.85,55.4,55.47,136600.0,33.5843,33.6445,33.3734,33.4156,136600.0
2007-07-25 12:50:00,55.47,55.47,55.28,55.34,137300.0,33.4156,33.4156,33.3011,33.3373,137300.0
2007-07-25 13:00:00,55.33,55.46,55.29,55.36,76500.0,33.3312,33.4096,33.3071,33.3493,76500.0
2007-07-25 13:10:00,55.36,55.4,55.03,55.1,128700.0,33.3493,33.3734,33.1505,33.1927,128700.0
2007-07-25 13:20:00,55.13,55.15,54.82,54.85,161200.0,33.2108,33.2228,33.024,33.0421,161200.0
2007-07-25 13:30:00,54.83,55.12,54.7,54.78,259000.0,33.03,33.2047,32.9517,32.9999,259000.0
2007-07-25 13:40:00,54.75,55.0,54.67,54.81,222200.0,32.9818,33.1325,32.9337,33.018,222200.0
2007-07-25 13:50:00,54.8,54.9,54.74,54.77,263000.0,33.012,33.0722,32.9758,32.9939,263000.0
2007-07-25 14:00:00,54.77,54.97,54.76,54.97,188700.0,32.9939,33.1144,32.9879,33.1144,188700.0
2007-07-25 14:10:00,54.97,55.52,54.9,55.46,179500.0,33.1144,33.4457,33.0722,33.4096,179500.0
2007-07-25 14:20:00,55.46,55.67,55.36,55.42,146300.0,33.4096,33.5361,33.3493,33.3855,146300.0
2007-07-25 14:30:00,55.41,55.49,55.3,55.4,83000.0,33.3794,33.4276,33.3132,33.3734,83000.0
2007-07-25 14:40:00,55.4,55.69,55.38,55.61,137300.0,33.3734,33.5481,33.3614,33.4999,137300.0
2007-07-25 14:50:00,55.6,55.6,55.48,55.57,88100.0,33.4939,33.4939,33.4216,33.4758,88100.0
2007-07-25 15:00:00,55.58,56.01,55.57,55.96,206200.0,33.4818,33.7409,33.4758,33.7108,206200.0
2007-07-25 15:10:00,55.95,56.08,55.87,56.08,216300.0,33.7047,33.7831,33.6565,33.7831,216300.0
2007-07-25 15:20:00,56.08,56.1,55.87,56.02,208400.0,33.7831,33.7951,33.6565,33.7469,208400.0
2007-07-25 15:30:00,56.03,56.07,55.92,55.99,181700.0,33.7529,33.777,33.6867,33.7288,181700.0
2007-07-25 15:40:00,55.99,56.05,55.87,55.87,224600.0,33.7288,33.765,33.6565,33.6565,224600.0
2007-07-25 15:50:00,55.89,56.0,55.88,55.93,264900.0,33.6686,33.7349,33.6626,33.6927,264900.0
2007-07-26 09:30:00,55.2,55.33,54.23,54.58,328300.0,33.2529,33.3312,32.6686,32.8794,328300.0
2007-07-26 09:40:00,54.55,54.88,54.24,54.7,170800.0,32.8614,33.0602,32.6746,32.9517,170800.0
2007-07-26 09:50:00,54.76,55.21,54.64,55.03,155000.0,32.9879,33.259,32.9156,33.1505,155000.0
2007-07-26 10:00:00,54.98,55.16,54.94,55.11,202600.0,33.1204,33.2288,33.0963,33.1987,202600.0
2007-07-26 10:10:00,55.12,55.35,54.95,54.99,243700.0,33.2047,33.3433,33.1023,33.1264,243700.0
2007-07-26 10:20:00,55.0,55.05,54.54,54.7,148800.0,33.1325,33.1626,32.8553,32.9517,148800.0
2007-07-26 10:30:00,54.72,54.82,54.5,54.63,193600.0,32.9638,33.024,32.8312,32.9096,193600.0
2007-07-26 10:40:00,54.64,54.87,54.54,54.61,199700.0,32.9156,33.0541,32.8553,32.8975,199700.0
2007-07-26 10:50:00,54.61,54.63,54.35,54.38,123900.0,32.8975,32.9096,32.7409,32.759,123900.0
2007-07-26 11:00:00,54.37,54.38,53.83,53.87,226100.0,32.7529,32.759,32.4276,32.4517,226100.0
2007-07-26 11:10:00,53.9,53.95,53.48,53.65,251700.0,32.4698,32.4999,32.2168,32.3192,251700.0
2007-07-26 11:20:00,53.64,53.91,53.58,53.76,161700.0,32.3132,32.4758,32.277,32.3855,161700.0
2007-07-26 11:30:00,53.78,53.8,53.3,53.74,174400.0,32.3975,32.4096,32.1084,32.3734,174400.0
2007-07-26 11:40:00,53.73,53.95,53.65,53.83,134100.0,32.3674,32.4999,32.3192,32.4276,134100.0
2007-07-26 11:50:00,53.83,54.14,53.69,54.07,155600.0,32.4276,32.6144,32.3433,32.5722,155600.0
2007-07-26 12:00:00,54.09,54.27,54.09,54.16,167300.0,32.5843,32.6927,32.5843,32.6264,167300.0
2007-07-26 12:10:00,54.17,54.17,53.9,54.11,139200.0,32.6325,32.6325,32.4698,32.5963,139200.0
2007-07-26 12:20:00,54.1,54.11,53.75,53.78,138600.0,32.5903,32.5963,32.3794,32.3975,138600.0
2007-07-26 12:30:00,53.75,53.81,53.02,53.05,240500.0,32.3794,32.4156,31.9397,31.9578,240500.0
2007-07-26 12:40:00,53.05,53.07,52.45,52.57,283700.0,31.9578,31.9698,31.5963,31.6686,283700.0
2007-07-26 12:50:00,52.58,52.91,52.53,52.84,303000.0,31.6746,31.8734,31.6445,31.8312,303000.0
2007-07-26 13:00:00,52.85,52.91,52.58,52.64,179200.0,31.8373,31.8734,31.6746,31.7108,179200.0
2007-07-26 13:10:00,52.65,53.1,52.64,52.73,192100.0,31.7168,31.9879,31.7108,31.765,192100.0
2007-07-26 13:20:00,52.71,52.88,52.61,52.69,200800.0,31.7529,31.8553,31.6927,31.7409,200800.0
2007-07-26 13:30:00,52.68,52.68,52.43,52.51,201600.0,31.7349,31.7349,31.5843,31.6325,201600.0
2007-07-26 13:40:00,52.52,52.65,52.35,52.38,148200.0,31.6385,31.7168,31.5361,31.5541,148200.0
2007-07-26 13:50:00,52.37,52.47,52.08,52.1,181400.0,31.5481,31.6084,31.3734,31.3855,181400.0
2007-07-26 14:00:00,52.11,52.25,52.0,52.03,206000.0,31.3915,31.4758,31.3252,31.3433,206000.0
2007-07-26 14:10:00,52.1,52.1,51.72,51.78,253400.0,31.3855,31.3855,31.1566,31.1927,253400.0
2007-07-26 14:20:00,51.78,51.9,51.34,51.42,358100.0,31.1927,31.265,30.9276,30.9758,358100.0
2007-07-26 14:30:00,51.43,51.8,51.42,51.68,280700.0,30.9819,31.2047,30.9758,31.1325,280700.0
2007-07-26 14:40:00,51.67,51.68,51.05,51.06,333800.0,31.1264,31.1325,30.7529,30.759,333800.0
2007-07-26 14:50:00,51.06,51.63,50.82,51.5,369900.0,30.759,31.1023,30.6144,31.024,369900.0
2007-07-26 15:00:00,51.51,52.04,51.49,51.9,488400.0,31.03,31.3493,31.018,31.265,488400.0
2007-07-26 15:10:00,51.91,52.41,51.86,52.28,435100.0,31.271,31.5722,31.2409,31.4939,435100.0
2007-07-26 15:20:00,52.27,52.48,52.2,52.25,288500.0,31.4879,31.6144,31.4457,31.4758,288500.0
2007-07-26 15:30:00,52.27,52.56,52.23,52.31,285000.0,31.4879,31.6626,31.4638,31.512,285000.0
2007-07-26 15:40:00,52.31,52.64,52.21,52.61,353400.0,31.512,31.7108,31.4517,31.6927,353400.0
2007-07-26 15:50:00,52.61,52.68,52.25,52.39,452900.0,31.6927,31.7349,31.4758,31.5602,452900.0
2007-07-27 09:30:00,52.85,52.85,51.69,51.75,275100.0,31.8373,31.8373,31.1385,31.1746,275100.0
2007-07-27 09:40:00,51.76,52.4,51.32,52.37,335600.0,31.1806,31.5662,30.9156,31.5481,335600.0
2007-07-27 09:50:00,52.36,53.13,52.11,53.1,427500.0,31.5421,32.0059,31.3915,31.9879,427500.0
2007-07-27 10:00:00,53.09,53.7,52.31,53.52,528600.0,31.9819,32.3493,31.512,32.2409,528600.0
2007-07-27 10:10:00,53.54,53.72,53.15,53.43,301300.0,32.2529,32.3614,32.018,32.1867,301300.0
2007-07-27 10:20:00,53.42,53.64,53.31,53.44,329700.0,32.1806,32.3132,32.1144,32.1927,329700.0
2007-07-27 10:30:00,53.43,53.63,53.17,53.21,254300.0,32.1867,32.3072,32.03,32.0541,254300.0
2007-07-27 10:40:00,53.22,53.46,52.88,52.96,233300.0,32.0602,32.2047,31.8553,31.9035,233300.0
2007-07-27 10:50:00,52.99,53.01,52.44,52.52,191800.0,31.9216,31.9337,31.5903,31.6385,191800.0
2007-07-27 11:00:00,52.55,52.99,52.42,52.96,138700.0,31.6566,31.9216,31.5782,31.9035,138700.0
2007-07-27 11:10:00,52.96,53.19,52.62,52.78,114800.0,31.9035,32.0421,31.6987,31.7951,114800.0
2007-07-27 11:20:00,52.78,52.89,52.5,52.89,119800.0,31.7951,31.8614,31.6264,31.8614,119800.0
2007-07-27 11:30:00,52.89,53.21,52.5,52.67,207600.0,31.8614,32.0541,31.6264,31.7288,207600.0
2007-07-27 11:40:00,52.67,52.85,52.39,52.64,274200.0,31.7288,31.8373,31.5602,31.7108,274200.0
2007-07-27 11:50:00,52.64,52.65,51.92,52.21,236600.0,31.7108,31.7168,31.277,31.4517,236600.0
2007-07-27 12:00:00,52.2,52.23,51.91,52.05,154600.0,31.4457,31.4638,31.271,31.3553,154600.0
2007-07-27 12:10:00,52.02,52.21,51.86,52.17,380800.0,31.3373,31.4517,31.2409,31.4276,380800.0
2007-07-27 12:20:00,52.18,52.22,51.69,51.82,103100.0,31.4337,31.4578,31.1385,31.2168,103100.0
2007-07-27 12:30:00,51.84,52.0,51.57,51.87,108800.0,31.2288,31.3252,31.0662,31.2469,108800.0
2007-07-27 12:40:00,51.87,52.28,51.87,52.21,131500.0,31.2469,31.4939,31.2469,31.4517,131500.0
2007-07-27 12:50:00,52.2,52.26,51.85,51.95,101000.0,31.4457,31.4819,31.2349,31.2951,101000.0
2007-07-27 13:00:00,51.93,52.19,51.72,52.04,128700.0,31.2831,31.4397,31.1566,31.3493,128700.0
2007-07-27 13:10:00,52.04,52.58,51.86,52.56,102800.0,31.3493,31.6746,31.2409,31.6626,102800.0
2007-07-27 13:20:00,52.56,52.65,52.05,52.07,77900.0,31.6626,31.7168,31.3553,31.3674,77900.0
2007-07-27 13:30:00,52.07,52.17,51.92,52.13,94000.0,31.3674,31.4276,31.277,31.4035,94000.0
2007-07-27 13:40:00,52.13,52.75,52.12,52.65,159700.0,31.4035,31.777,31.3975,31.7168,159700.0
2007-07-27 13:50:00,52.67,53.0,52.64,52.69,128800.0,31.7288,31.9276,31.7108,31.7409,128800.0
2007-07-27 14:00:00,52.66,52.79,52.42,52.56,209800.0,31.7228,31.8011,31.5782,31.6626,209800.0
2007-07-27 14:10:00,52.56,52.59,52.24,52.35,108300.0,31.6626,31.6806,31.4698,31.5361,108300.0
2007-07-27 14:20:00,52.35,52.37,51.9,51.92,114100.0,31.5361,31.5481,31.265,31.277,114100.0
2007-07-27 14:30:00,51.91,52.2,51.86,52.18,150700.0,31.271,31.4457,31.2409,31.4337,150700.0
2007-07-27 14:40:00,52.18,52.62,52.18,52.46,107300.0,31.4337,31.6987,31.4337,31.6023,107300.0
2007-07-27 14:50:00,52.45,52.85,52.37,52.62,114900.0,31.5963,31.8373,31.5481,31.6987,114900.0
2007-07-27 15:00:00,52.6,52.77,52.54,52.62,182700.0,31.6867,31.7891,31.6505,31.6987,182700.0
2007-07-27 15:10:00,52.65,52.75,52.43,52.53,136200.0,31.7168,31.777,31.5843,31.6445,136200.0
2007-07-27 15:20:00,52.52,52.6,52.4,52.45,128800.0,31.6385,31.6867,31.5662,31.5963,128800.0
2007-07-27 15:30:00,52.44,52.63,52.41,52.42,185100.0,31.5903,31.7047,31.5722,31.5782,185100.0
2007-07-27 15:40:00,52.44,52.45,52.0,52.14,277000.0,31.5903,31.5963,31.3252,31.4096,277000.0
2007-07-27 15:50:00,52.14,52.27,51.81,51.81,300700.0,31.4096,31.4879,31.2108,31.2108,300700.0
2007-07-30 09:30:00,52.32,52.8,52.21,52.59,244300.0,31.518,31.8072,31.4517,31.6806,244300.0
2007-07-30 09:40:00,52.59,52.85,51.91,51.93,194700.0,31.6806,31.8373,31.271,31.2831,194700.0
2007-07-30 09:50:00,51.92,52.16,51.51,51.91,185800.0,31.277,31.4216,31.03,31.271,185800.0
2007-07-30 10:00:00,51.86,52.16,51.75,51.91,145900.0,31.2409,31.4216,31.1746,31.271,145900.0
2007-07-30 10:10:00,51.91,52.33,51.9,52.2,121800.0,31.271,31.524,31.265,31.4457,121800.0
2007-07-30 10:20:00,52.24,52.26,52.07,52.18,122900.0,31.4698,31.4819,31.3674,31.4337,122900.0
2007-07-30 10:30:00,52.17,52.2,51.79,51.81,163400.0,31.4276,31.4457,31.1987,31.2108,163400.0
2007-07-30 10:40:00,51.79,51.99,51.72,51.92,121300.0,31.1987,31.3192,31.1566,31.277,121300.0
2007-07-30 10:50:00,51.95,52.05,51.72,51.74,57600.0,31.2951,31.3553,31.1566,31.1686,57600.0
2007-07-30 11:00:00,51.74,52.0,51.5,51.6,94500.0,31.1686,31.3252,31.024,31.0843,94500.0
2007-07-30 11:10:00,51.6,51.82,51.37,51.63,82500.0,31.0843,31.2168,30.9457,31.1023,82500.0
2007-07-30 11:20:00,51.61,51.77,51.45,51.63,59900.0,31.0903,31.1867,30.9939,31.1023,59900.0
2007-07-30 11:30:00,51.63,51.63,51.23,51.27,100200.0,31.1023,31.1023,30.8614,30.8855,100200.0
2007-07-30 11:40:00,51.29,51.59,51.09,51.49,91100.0,30.8975,31.0782,30.777,31.018,91100.0
2007-07-30 11:50:00,51.51,51.7,51.48,51.57,51100.0,31.03,31.1445,31.012,31.0662,51100.0
2007-07-30 12:00:00,51.64,51.8,51.56,51.74,71200.0,31.1084,31.2047,31.0602,31.1686,71200.0
2007-07-30 12:10:00,51.73,51.87,51.7,51.71,111500.0,31.1626,31.2469,31.1445,31.1505,111500.0
2007-07-30 12:20:00,51.67,51.79,51.52,51.56,104000.0,31.1264,31.1987,31.0361,31.0602,104000.0
2007-07-30 12:30:00,51.56,51.72,51.5,51.72,87000.0,31.0602,31.1566,31.024,31.1566,87000.0
2007-07-30 12:40:00,51.72,51.9,51.68,51.89,84100.0,31.1566,31.265,31.1325,31.259,84100.0
2007-07-30 12:50:00,51.9,52.35,51.89,52.23,150100.0,31.265,31.5361,31.259,31.4638,150100.0
2007-07-30 13:00:00,52.23,52.5,52.21,52.46,97200.0,31.4638,31.6264,31.4517,31.6023,97200.0
2007-07-30 13:10:00,52.46,52.56,52.27,52.3,112900.0,31.6023,31.6626,31.4879,31.5059,112900.0
2007-07-30 13:20:00,52.31,52.5,52.26,52.46,70900.0,31.512,31.6264,31.4819,31.6023,70900.0
2007-07-30 13:30:00,52.46,52.46,52.15,52.3,67200.0,31.6023,31.6023,31.4156,31.5059,67200.0
2007-07-30 13:40:00,52.29,52.58,52.28,52.58,114200.0,31.4999,31.6746,31.4939,31.6746,114200.0
2007-07-30 13:50:00,52.58,52.74,52.5,52.53,131200.0,31.6746,31.771,31.6264,31.6445,131200.0
2007-07-30 14:00:00,52.55,52.68,52.5,52.57,112600.0,31.6566,31.7349,31.6264,31.6686,112600.0
2007-07-30 14:10:00,52.57,52.63,52.35,52.41,103600.0,31.6686,31.7047,31.5361,31.5722,103600.0
2007-07-30 14:20:00,52.43,52.57,52.34,52.34,76000.0,31.5843,31.6686,31.53,31.53,76000.0
2007-07-30 14:30:00,52.32,52.42,52.22,52.41,73000.0,31.518,31.5782,31.4578,31.5722,73000.0
2007-07-30 14:40:00,52.42,52.79,52.41,52.6,134600.0,31.5782,31.8011,31.5722,31.6867,134600.0
2007-07-30 14:50:00,52.63,52.8,52.55,52.57,70500.0,31.7047,31.8072,31.6566,31.6686,70500.0
2007-07-30 15:00:00,52.58,52.83,52.5,52.78,117900.0,31.6746,31.8252,31.6264,31.7951,117900.0
2007-07-30 15:10:00,52.77,52.81,52.68,52.72,79400.0,31.7891,31.8132,31.7349,31.759,79400.0
2007-07-30 15:20:00,52.71,52.85,52.69,52.76,83400.0,31.7529,31.8373,31.7409,31.7831,83400.0
2007-07-30 15:30:00,52.75,52.78,52.63,52.64,99900.0,31.777,31.7951,31.7047,31.7108,99900.0
2007-07-30 15:40:00,52.64,52.71,52.52,52.54,153400.0,31.7108,31.7529,31.6385,31.6505,153400.0
2007-07-30 15:50:00,52.52,52.58,52.34,52.43,204100.0,31.6385,31.6746,31.53,31.5843,204100.0
2007-07-31 09:30:00,53.15,54.07,53.11,53.54,371100.0,32.018,32.5722,31.9939,32.2529,371100.0
2007-07-31 09:40:00,53.57,53.63,52.96,53.08,186800.0,32.271,32.3072,31.9035,31.9758,186800.0
2007-07-31 09:50:00,53.09,53.12,52.9,53.0,214100.0,31.9819,31.9999,31.8674,31.9276,214100.0
2007-07-31 10:00:00,53.01,53.35,52.97,53.02,198200.0,31.9337,32.1385,31.9096,31.9397,198200.0
2007-07-31 10:10:00,53.01,53.09,52.65,52.77,217000.0,31.9337,31.9819,31.7168,31.7891,217000.0
2007-07-31 10:20:00,52.77,52.77,52.25,52.44,241800.0,31.7891,31.7891,31.4758,31.5903,241800.0
2007-07-31 10:30:00,52.42,52.65,52.38,52.5,151600.0,31.5782,31.7168,31.5541,31.6264,151600.0
2007-07-31 10:40:00,52.52,52.63,52.26,52.26,143900.0,31.6385,31.7047,31.4819,31.4819,143900.0
2007-07-31 10:50:00,52.27,52.48,52.02,52.39,171500.0,31.4879,31.6144,31.3373,31.5602,171500.0
2007-07-31 11:00:00,52.38,52.5,52.21,52.27,145700.0,31.5541,31.6264,31.4517,31.4879,145700.0
2007-07-31 11:10:00,52.3,52.42,52.19,52.24,84600.0,31.5059,31.5782,31.4397,31.4698,84600.0
2007-07-31 11:20:00,52.27,52.54,52.15,52.54,93000.0,31.4879,31.6505,31.4156,31.6505,93000.0
2007-07-31 11:30:00,52.53,52.77,52.51,52.56,132400.0,31.6445,31.7891,31.6325,31.6626,132400.0
2007-07-31 11:40:00,52.54,52.58,52.3,52.44,92800.0,31.6505,31.6746,31.5059,31.5903,92800.0
2007-07-31 11:50:00,52.45,52.48,52.15,52.19,90400.0,31.5963,31.6144,31.4156,31.4397,90400.0
2007-07-31 12:00:00,52.2,52.37,52.18,52.22,92000.0,31.4457,31.5481,31.4337,31.4578,92000.0
2007-07-31 12:10:00,52.21,52.44,52.12,52.15,100300.0,31.4517,31.5903,31.3975,31.4156,100300.0
2007-07-31 12:20:00,52.15,52.28,52.11,52.25,59700.0,31.4156,31.4939,31.3915,31.4758,59700.0
2007-07-31 12:30:00,52.25,52.28,52.01,52.05,68500.0,31.4758,31.4939,31.3313,31.3553,68500.0
2007-07-31 12:40:00,52.06,52.17,51.86,52.13,134600.0,31.3614,31.4276,31.2409,31.4035,134600.0
2007-07-31 12:50:00,52.14,52.15,52.0,52.06,45800.0,31.4096,31.4156,31.3252,31.3614,45800.0
2007-07-31 13:00:00,52.07,52.16,51.88,52.02,74700.0,31.3674,31.4216,31.2529,31.3373,74700.0
2007-07-31 13:10:00,52.03,52.21,51.93,52.15,81000.0,31.3433,31.4517,31.2831,31.4156,81000.0
2007-07-31 13:20:00,52.16,52.23,52.01,52.03,84600.0,31.4216,31.4638,31.3313,31.3433,84600.0
2007-07-31 13:30:00,52.04,52.09,51.93,52.04,52400.0,31.3493,31.3794,31.2831,31.3493,52400.0
2007-07-31 13:40:00,52.02,52.03,51.75,51.94,96200.0,31.3373,31.3433,31.1746,31.2891,96200.0
2007-07-31 13:50:00,51.91,51.98,51.67,51.92,105200.0,31.271,31.3132,31.1264,31.277,105200.0
2007-07-31 14:00:00,51.92,52.01,51.82,51.88,87600.0,31.277,31.3313,31.2168,31.2529,87600.0
2007-07-31 14:10:00,51.88,52.17,51.85,52.15,100100.0,31.2529,31.4276,31.2349,31.4156,100100.0
2007-07-31 14:20:00,52.13,52.15,51.7,51.74,117900.0,31.4035,31.4156,31.1445,31.1686,117900.0
2007-07-31 14:30:00,51.76,51.76,51.1,51.23,171000.0,31.1806,31.1806,30.7831,30.8614,171000.0
2007-07-31 14:40:00,51.23,51.51,51.17,51.47,177100.0,30.8614,31.03,30.8252,31.0059,177100.0
2007-07-31 14:50:00,51.45,51.46,51.03,51.1,206100.0,30.9939,30.9999,30.7409,30.7831,206100.0
2007-07-31 15:00:00,51.09,51.31,51.05,51.06,246100.0,30.777,30.9096,30.7529,30.759,246100.0
2007-07-31 15:10:00,51.07,51.14,50.94,51.1,202900.0,30.765,30.8072,30.6867,30.7831,202900.0
2007-07-31 15:20:00,51.09,51.19,50.92,50.94,193500.0,30.777,30.8373,30.6746,30.6867,193500.0
2007-07-31 15:30:00,50.94,51.07,50.74,50.75,351600.0,30.6867,30.765,30.5662,30.5722,351600.0
2007-07-31 15:40:00,50.75,50.8,50.2,50.34,480900.0,30.5722,30.6023,30.2409,30.3252,480900.0
2007-07-31 15:50:00,50.33,50.53,50.08,50.13,560200.0,30.3192,30.4397,30.1686,30.1987,560200.0
2007-08-01 09:30:00,50.0,50.8,49.94,50.52,254800.0,30.1204,30.6023,30.0843,30.4337,254800.0
2007-08-01 09:40:00,50.52,50.66,49.78,49.78,211500.0,30.4337,30.518,29.9879,29.9879,211500.0
2007-08-01 09:50:00,49.78,49.93,49.73,49.79,252500.0,29.9879,30.0782,29.9578,29.9939,252500.0
2007-08-01 10:00:00,49.78,50.18,49.7,49.78,229400.0,29.9879,30.2288,29.9397,29.9879,229400.0
2007-08-01 10:10:00,49.78,49.87,49.56,49.66,218100.0,29.9879,30.0421,29.8554,29.9156,218100.0
2007-08-01 10:20:00,49.66,49.94,49.66,49.72,258500.0,29.9156,30.0843,29.9156,29.9517,258500.0
2007-08-01 10:30:00,49.75,49.75,49.22,49.33,200600.0,29.9698,29.9698,29.6505,29.7168,200600.0
2007-08-01 10:40:00,49.31,49.46,48.78,49.0,331600.0,29.7047,29.7951,29.3855,29.518,331600.0
2007-08-01 10:50:00,48.98,49.21,48.85,48.85,205800.0,29.506,29.6445,29.4276,29.4276,205800.0
2007-08-01 11:00:00,48.85,49.0,48.72,48.87,180200.0,29.4276,29.518,29.3493,29.4397,180200.0
2007-08-01 11:10:00,48.88,49.51,48.88,49.36,205300.0,29.4457,29.8252,29.4457,29.7349,205300.0
2007-08-01 11:20:00,49.37,49.52,49.09,49.09,93200.0,29.7409,29.8313,29.5722,29.5722,93200.0
2007-08-01 11:30:00,49.1,49.39,49.01,49.32,133200.0,29.5782,29.7529,29.524,29.7108,133200.0
2007-08-01 11:40:00,49.31,49.6,49.23,49.23,152400.0,29.7047,29.8794,29.6566,29.6566,152400.0
2007-08-01 11:50:00,49.27,49.72,49.26,49.69,99900.0,29.6807,29.9517,29.6746,29.9337,99900.0
2007-08-01 12:00:00,49.7,50.01,49.67,50.01,238500.0,29.9397,30.1264,29.9216,30.1264,238500.0
2007-08-01 12:10:00,50.01,50.27,49.94,50.22,274400.0,30.1264,30.2831,30.0843,30.2529,274400.0
2007-08-01 12:20:00,50.24,50.39,50.15,50.37,145900.0,30.265,30.3553,30.2108,30.3433,145900.0
2007-08-01 12:30:00,50.37,50.65,50.34,50.56,160100.0,30.3433,30.512,30.3252,30.4578,160100.0
2007-08-01 12:40:00,50.6,50.69,50.28,50.28,136300.0,30.4819,30.5361,30.2891,30.2891,136300.0
2007-08-01 12:50:00,50.31,50.35,49.8,50.11,108600.0,30.3072,30.3313,29.9999,30.1867,108600.0
2007-08-01 13:00:00,50.1,50.15,49.97,50.04,177000.0,30.1807,30.2108,30.1023,30.1445,177000.0
2007-08-01 13:10:00,50.04,50.08,49.85,49.98,104700.0,30.1445,30.1686,30.03,30.1084,104700.0
2007-08-01 13:20:00,49.98,50.12,49.92,50.09,232900.0,30.1084,30.1927,30.0722,30.1746,232900.0
2007-08-01 13:30:00,50.07,50.33,50.05,50.22,96900.0,30.1626,30.3192,30.1505,30.2529,96900.0
2007-08-01 13:40:00,50.22,50.48,49.96,50.0,196800.0,30.2529,30.4096,30.0963,30.1204,196800.0
2007-08-01 13:50:00,50.0,50.08,49.96,49.99,190100.0,30.1204,30.1686,30.0963,30.1144,190100.0
2007-08-01 14:00:00,49.98,50.05,49.85,50.01,159900.0,30.1084,30.1505,30.03,30.1264,159900.0
2007-08-01 14:10:00,50.01,50.08,49.95,50.0,217900.0,30.1264,30.1686,30.0903,30.1204,217900.0
2007-08-01 14:20:00,50.01,50.1,49.88,49.95,117600.0,30.1264,30.1807,30.0481,30.0903,117600.0
2007-08-01 14:30:00,49.95,50.16,49.89,49.96,179700.0,30.0903,30.2168,30.0541,30.0963,179700.0
2007-08-01 14:40:00,49.95,50.03,49.82,49.96,175200.0,30.0903,30.1385,30.012,30.0963,175200.0
2007-08-01 14:50:00,49.96,50.05,49.81,49.98,235800.0,30.0963,30.1505,30.006,30.1084,235800.0
2007-08-01 15:00:00,49.97,50.03,49.5,49.76,311700.0,30.1023,30.1385,29.8192,29.9758,311700.0
2007-08-01 15:10:00,49.77,49.87,49.54,49.58,377800.0,29.9819,30.0421,29.8433,29.8674,377800.0
2007-08-01 15:20:00,49.58,49.68,49.46,49.63,265900.0,29.8674,29.9276,29.7951,29.8975,265900.0
2007-08-01 15:30:00,49.62,49.82,49.59,49.79,364900.0,29.8915,30.012,29.8734,29.9939,364900.0
2007-08-01 15:40:00,49.78,50.0,49.75,50.0,345000.0,29.9879,30.1204,29.9698,30.1204,345000.0
2007-08-01 15:50:00,49.97,50.73,49.96,50.51,492400.0,30.1023,30.5602,30.0963,30.4276,492400.0
2007-08-02 09:30:00,51.1,51.58,50.89,51.41,285000.0,30.7831,31.0722,30.6566,30.9698,285000.0
2007-08-02 09:40:00,51.45,51.51,51.12,51.16,131100.0,30.9939,31.03,30.7951,30.8192,131100.0
2007-08-02 09:50:00,51.14,51.3,50.37,51.12,150300.0,30.8072,30.9035,30.3433,30.7951,150300.0
2007-08-02 10:00:00,51.13,51.15,50.75,50.8,101800.0,30.8011,30.8132,30.5722,30.6023,101800.0
2007-08-02 10:10:00,50.81,50.88,50.63,50.65,83900.0,30.6084,30.6505,30.4999,30.512,83900.0
2007-08-02 10:20:00,50.65,50.71,50.52,50.68,80000.0,30.512,30.5481,30.4337,30.53,80000.0
2007-08-02 10:30:00,50.66,50.88,50.63,50.81,123600.0,30.518,30.6505,30.4999,30.6084,123600.0
2007-08-02 10:40:00,50.79,50.88,50.63,50.75,108100.0,30.5963,30.6505,30.4999,30.5722,108100.0
2007-08-02 10:50:00,50.76,50.8,50.63,50.65,93700.0,30.5782,30.6023,30.4999,30.512,93700.0
2007-08-02 11:00:00,50.66,50.75,50.55,50.55,266800.0,30.518,30.5722,30.4517,30.4517,266800.0
2007-08-02 11:10:00,50.54,50.59,50.33,50.44,135000.0,30.4457,30.4758,30.3192,30.3855,135000.0
2007-08-02 11:20:00,50.44,50.65,50.4,50.65,89500.0,30.3855,30.512,30.3614,30.512,89500.0
2007-08-02 11:30:00,50.64,50.71,50.54,50.55,72300.0,30.506,30.5481,30.4457,30.4517,72300.0
2007-08-02 11:40:00,50.57,50.75,50.5,50.69,133900.0,30.4638,30.5722,30.4216,30.5361,133900.0
2007-08-02 11:50:00,50.67,51.09,50.67,51.09,124700.0,30.524,30.777,30.524,30.777,124700.0
2007-08-02 12:00:00,51.1,51.34,50.9,51.33,229100.0,30.7831,30.9276,30.6626,30.9216,229100.0
2007-08-02 12:10:00,51.34,51.46,51.2,51.21,151900.0,30.9276,30.9999,30.8433,30.8493,151900.0
2007-08-02 12:20:00,51.25,51.29,51.03,51.06,120000.0,30.8734,30.8975,30.7409,30.759,120000.0
2007-08-02 12:30:00,51.07,51.07,50.86,51.0,96500.0,30.765,30.765,30.6385,30.7228,96500.0
2007-08-02 12:40:00,50.99,51.08,50.77,50.87,83600.0,30.7168,30.771,30.5843,30.6445,83600.0
2007-08-02 12:50:00,50.89,50.97,50.82,50.94,98400.0,30.6566,30.7047,30.6144,30.6867,98400.0
2007-08-02 13:00:00,50.92,51.1,50.62,50.69,132200.0,30.6746,30.7831,30.4939,30.5361,132200.0
2007-08-02 13:10:00,50.69,50.97,50.51,50.94,156300.0,30.5361,30.7047,30.4276,30.6867,156300.0
2007-08-02 13:20:00,50.94,50.94,50.76,50.93,90500.0,30.6867,30.6867,30.5782,30.6806,90500.0
2007-08-02 13:30:00,50.91,51.24,50.88,51.06,132300.0,30.6686,30.8674,30.6505,30.759,132300.0
2007-08-02 13:40:00,51.04,51.25,50.92,50.92,138800.0,30.7469,30.8734,30.6746,30.6746,138800.0
2007-08-02 13:50:00,50.92,51.2,50.86,50.98,158500.0,30.6746,30.8433,30.6385,30.7108,158500.0
2007-08-02 14:00:00,50.97,51.38,50.96,51.19,208600.0,30.7047,30.9517,30.6987,30.8373,208600.0
2007-08-02 14:10:00,51.19,51.22,50.92,51.0,167700.0,30.8373,30.8553,30.6746,30.7228,167700.0
2007-08-02 14:20:00,51.01,51.13,50.95,51.03,90900.0,30.7288,30.8011,30.6927,30.7409,90900.0
2007-08-02 14:30:00,51.04,51.19,50.79,50.81,136000.0,30.7469,30.8373,30.5963,30.6084,136000.0
2007-08-02 14:40:00,50.8,50.89,50.65,50.74,132800.0,30.6023,30.6566,30.512,30.5662,132800.0
2007-08-02 14:50:00,50.78,50.84,50.73,50.8,238600.0,30.5903,30.6264,30.5602,30.6023,238600.0
2007-08-02 15:00:00,50.8,50.83,50.65,50.69,221700.0,30.6023,30.6204,30.512,30.5361,221700.0
2007-08-02 15:10:00,50.69,50.7,50.5,50.57,249900.0,30.5361,30.5421,30.4216,30.4638,249900.0
2007-08-02 15:20:00,50.59,51.08,50.58,51.05,198400.0,30.4758,30.771,30.4698,30.7529,198400.0
2007-08-02 15:30:00,51.03,51.1,50.87,51.0,259400.0,30.7409,30.7831,30.6445,30.7228,259400.0
2007-08-02 15:40:00,51.0,51.01,50.8,50.95,181100.0,30.7228,30.7288,30.6023,30.6927,181100.0
2007-08-02 15:50:00,50.95,50.99,50.74,50.8,146800.0,30.6927,30.7168,30.5662,30.6023,146800.0
2007-08-03 09:30:00,51.25,51.4,51.0,51.34,238200.0,30.8734,30.9638,30.7228,30.9276,238200.0
2007-08-03 09:40:00,51.34,51.66,51.16,51.53,322100.0,30.9276,31.1204,30.8192,31.0421,322100.0
2007-08-03 09:50:00,51.52,51.67,51.22,51.36,288000.0,31.0361,31.1264,30.8553,30.9397,288000.0
2007-08-03 10:00:00,51.36,51.5,51.2,51.29,226400.0,30.9397,31.024,30.8433,30.8975,226400.0
2007-08-03 10:10:00,51.25,51.48,51.21,51.27,126700.0,30.8734,31.012,30.8493,30.8855,126700.0
2007-08-03 10:20:00,51.29,51.59,51.25,51.35,193100.0,30.8975,31.0782,30.8734,30.9337,193100.0
2007-08-03 10:30:00,51.36,51.45,51.2,51.22,180600.0,30.9397,30.9939,30.8433,30.8553,180600.0
2007-08-03 10:40:00,51.21,51.38,51.17,51.3,138300.0,30.8493,30.9517,30.8252,30.9035,138300.0
2007-08-03 10:50:00,51.28,51.62,51.27,51.51,139600.0,30.8915,31.0963,30.8855,31.03,139600.0
2007-08-03 11:00:00,51.51,51.69,51.5,51.6,160800.0,31.03,31.1385,31.024,31.0843,160800.0
2007-08-03 11:10:00,51.6,52.03,51.43,51.5,232000.0,31.0843,31.3433,30.9819,31.024,232000.0
2007-08-03 11:20:00,51.5,51.69,51.37,51.66,136700.0,31.024,31.1385,30.9457,31.1204,136700.0
2007-08-03 11:30:00,51.66,51.91,51.66,51.88,152200.0,31.1204,31.271,31.1204,31.2529,152200.0
2007-08-03 11:40:00,51.92,52.13,51.85,51.96,667400.0,31.277,31.4035,31.2349,31.3011,667400.0
2007-08-03 11:50:00,51.96,52.28,51.93,52.04,241800.0,31.3011,31.4939,31.2831,31.3493,241800.0
2007-08-03 12:00:00,52.03,52.23,51.99,52.08,180800.0,31.3433,31.4638,31.3192,31.3734,180800.0
2007-08-03 12:10:00,52.09,52.32,52.09,52.13,103700.0,31.3794,31.518,31.3794,31.4035,103700.0
2007-08-03 12:20:00,52.17,52.19,51.96,52.0,121500.0,31.4276,31.4397,31.3011,31.3252,121500.0
2007-08-03 12:30:00,52.0,52.09,51.66,51.74,212300.0,31.3252,31.3794,31.1204,31.1686,212300.0
2007-08-03 12:40:00,51.75,51.8,51.68,51.77,175000.0,31.1746,31.2047,31.1325,31.1867,175000.0
2007-08-03 12:50:00,51.76,51.76,51.58,51.62,164600.0,31.1806,31.1806,31.0722,31.0963,164600.0
2007-08-03 13:00:00,51.62,51.8,51.58,51.8,97100.0,31.0963,31.2047,31.0722,31.2047,97100.0
2007-08-03 13:10:00,51.8,51.97,51.71,51.81,74500.0,31.2047,31.3072,31.1505,31.2108,74500.0
2007-08-03 13:20:00,51.8,52.04,51.8,51.96,83200.0,31.2047,31.3493,31.2047,31.3011,83200.0
2007-08-03 13:30:00,51.94,52.01,51.77,51.85,79800.0,31.2891,31.3313,31.1867,31.2349,79800.0
2007-08-03 13:40:00,51.86,52.06,51.79,51.94,76800.0,31.2409,31.3614,31.1987,31.2891,76800.0
2007-08-03 13:50:00,51.95,52.21,51.91,52.13,101900.0,31.2951,31.4517,31.271,31.4035,101900.0
2007-08-03 14:00:00,52.14,52.35,52.14,52.31,160300.0,31.4096,31.5361,31.4096,31.512,160300.0
2007-08-03 14:10:00,52.3,52.31,52.08,52.1,150500.0,31.5059,31.512,31.3734,31.3855,150500.0
2007-08-03 14:20:00,52.11,52.11,51.43,51.46,187200.0,31.3915,31.3915,30.9819,30.9999,187200.0
2007-08-03 14:30:00,51.44,51.57,51.35,51.46,149600.0,30.9879,31.0662,30.9337,30.9999,149600.0
2007-08-03 14:40:00,51.49,51.54,51.27,51.29,144600.0,31.018,31.0481,30.8855,30.8975,144600.0
2007-08-03 14:50:00,51.3,51.36,51.16,51.27,128200.0,30.9035,30.9397,30.8192,30.8855,128200.0
2007-08-03 15:00:00,51.27,51.38,51.22,51.34,208100.0,30.8855,30.9517,30.8553,30.9276,208100.0
2007-08-03 15:10:00,51.34,51.56,51.34,51.51,173200.0,30.9276,31.0602,30.9276,31.03,173200.0
2007-08-03 15:20:00,51.51,51.55,51.35,51.45,390800.0,31.03,31.0541,30.9337,30.9939,390800.0
2007-08-03 15:30:00,51.45,51.7,51.44,51.51,390800.0,30.9939,31.1445,30.9879,31.03,390800.0
2007-08-03 15:40:00,51.52,51.7,51.49,51.56,351200.0,31.0361,31.1445,31.018,31.0602,351200.0
2007-08-03 15:50:00,51.56,51.67,51.37,51.55,621100.0,31.0602,31.1264,30.9457,31.0541,621100.0
2007-08-06 09:30:00,52.0,52.39,51.6,51.61,261100.0,31.3252,31.5602,31.0843,31.0903,261100.0
2007-08-06 09:40:00,51.64,51.65,51.13,51.38,278300.0,31.1084,31.1144,30.8011,30.9517,278300.0
2007-08-06 09:50:00,51.38,52.2,51.23,52.2,243500.0,30.9517,31.4457,30.8614,31.4457,243500.0
2007-08-06 10:00:00,52.17,52.49,51.63,51.84,262200.0,31.4276,31.6204,31.1023,31.2288,262200.0
2007-08-06 10:10:00,51.83,51.83,51.19,51.36,270100.0,31.2228,31.2228,30.8373,30.9397,270100.0
2007-08-06 10:20:00,51.4,51.73,51.25,51.3,189900.0,30.9638,31.1626,30.8734,30.9035,189900.0
2007-08-06 10:30:00,51.3,51.74,51.18,51.71,249800.0,30.9035,31.1686,30.8313,31.1505,249800.0
2007-08-06 10:40:00,51.71,51.75,51.26,51.33,177000.0,31.1505,31.1746,30.8794,30.9216,177000.0
2007-08-06 10:50:00,51.33,51.33,50.8,51.17,158500.0,30.9216,30.9216,30.6023,30.8252,158500.0
2007-08-06 11:00:00,51.16,51.27,50.92,51.08,140000.0,30.8192,30.8855,30.6746,30.771,140000.0
2007-08-06 11:10:00,51.1,51.67,50.92,51.63,166300.0,30.7831,31.1264,30.6746,31.1023,166300.0
2007-08-06 11:20:00,51.63,52.33,51.61,52.2,247700.0,31.1023,31.524,31.0903,31.4457,247700.0
2007-08-06 11:30:00,52.17,52.22,51.91,52.1,136700.0,31.4276,31.4578,31.271,31.3855,136700.0
2007-08-06 11:40:00,52.14,52.67,52.03,52.63,145400.0,31.4096,31.7288,31.3433,31.7047,145400.0
2007-08-06 11:50:00,52.67,52.89,52.52,52.84,203700.0,31.7288,31.8614,31.6385,31.8312,203700.0
2007-08-06 12:00:00,52.87,52.97,52.48,52.67,194800.0,31.8493,31.9096,31.6144,31.7288,194800.0
2007-08-06 12:10:00,52.68,52.88,52.57,52.59,194600.0,31.7349,31.8553,31.6686,31.6806,194600.0
2007-08-06 12:20:00,52.6,52.6,52.43,52.49,110400.0,31.6867,31.6867,31.5843,31.6204,110400.0
2007-08-06 12:30:00,52.49,52.92,52.48,52.92,122300.0,31.6204,31.8794,31.6144,31.8794,122300.0
2007-08-06 12:40:00,52.95,53.25,52.92,53.25,203400.0,31.8975,32.0782,31.8794,32.0782,203400.0
2007-08-06 12:50:00,53.22,53.36,53.09,53.09,163300.0,32.0602,32.1445,31.9819,31.9819,163300.0
2007-08-06 13:00:00,53.09,53.1,52.74,52.79,142200.0,31.9819,31.9879,31.771,31.8011,142200.0
2007-08-06 13:10:00,52.77,53.28,52.63,52.69,179600.0,31.7891,32.0963,31.7047,31.7409,179600.0
2007-08-06 13:20:00,52.71,52.88,52.49,52.63,138700.0,31.7529,31.8553,31.6204,31.7047,138700.0
2007-08-06 13:30:00,52.62,52.64,52.44,52.56,115100.0,31.6987,31.7108,31.5903,31.6626,115100.0
2007-08-06 13:40:00,52.56,52.6,52.1,52.13,111000.0,31.6626,31.6867,31.3855,31.4035,111000.0
2007-08-06 13:50:00,52.1,52.25,52.0,52.04,94900.0,31.3855,31.4758,31.3252,31.3493,94900.0
2007-08-06 14:00:00,52.02,52.3,52.0,52.26,99200.0,31.3373,31.5059,31.3252,31.4819,99200.0
2007-08-06 14:10:00,52.26,52.49,52.07,52.48,129700.0,31.4819,31.6204,31.3674,31.6144,129700.0
2007-08-06 14:20:00,52.43,52.67,52.39,52.6,169200.0,31.5843,31.7288,31.5602,31.6867,169200.0
2007-08-06 14:30:00,52.6,52.74,52.49,52.74,129900.0,31.6867,31.771,31.6204,31.771,129900.0
2007-08-06 14:40:00,52.74,53.1,52.72,52.75,130200.0,31.771,31.9879,31.759,31.777,130200.0
2007-08-06 14:50:00,52.75,52.83,52.41,52.49,189400.0,31.777,31.8252,31.5722,31.6204,189400.0
2007-08-06 15:00:00,52.5,52.68,52.46,52.68,233600.0,31.6264,31.7349,31.6023,31.7349,233600.0
2007-08-06 15:10:00,52.68,52.89,52.58,52.82,200200.0,31.7349,31.8614,31.6746,31.8192,200200.0
2007-08-06 15:20:00,52.82,52.83,52.55,52.73,156800.0,31.8192,31.8252,31.6566,31.765,156800.0
2007-08-06 15:30:00,52.75,52.87,52.51,52.81,199700.0,31.777,31.8493,31.6325,31.8132,199700.0
2007-08-06 15:40:00,52.81,53.26,52.77,53.16,291700.0,31.8132,32.0843,31.7891,32.024,291700.0
2007-08-06 15:50:00,53.17,53.4,53.09,53.4,302700.0,32.03,32.1686,31.9819,32.1686,302700.0
2007-08-07 09:30:00,52.55,52.7,52.05,52.62,199500.0,31.6566,31.7469,31.3553,31.6987,199500.0
2007-08-07 09:40:00,52.62,52.97,52.56,52.85,222400.0,31.6987,31.9096,31.6626,31.8373,222400.0
2007-08-07 09:50:00,52.84,53.18,52.57,53.04,208600.0,31.8312,32.0361,31.6686,31.9517,208600.0
2007-08-07 10:00:00,53.04,53.34,52.94,52.98,219300.0,31.9517,32.1325,31.8915,31.9156,219300.0
2007-08-07 10:10:00,52.98,53.13,52.79,53.0,154600.0,31.9156,32.0059,31.8011,31.9276,154600.0
2007-08-07 10:20:00,52.99,53.07,52.81,53.0,167700.0,31.9216,31.9698,31.8132,31.9276,167700.0
2007-08-07 10:30:00,53.0,53.0,52.75,52.81,153400.0,31.9276,31.9276,31.777,31.8132,153400.0
2007-08-07 10:40:00,52.81,52.84,52.4,52.4,163600.0,31.8132,31.8312,31.5662,31.5662,163600.0
2007-08-07 10:50:00,52.41,52.57,52.31,52.54,150500.0,31.5722,31.6686,31.512,31.6505,150500.0
2007-08-07 11:00:00,52.54,52.62,52.39,52.44,141300.0,31.6505,31.6987,31.5602,31.5903,141300.0
2007-08-07 11:10:00,52.42,52.43,52.03,52.08,124800.0,31.5782,31.5843,31.3433,31.3734,124800.0
2007-08-07 11:20:00,52.09,52.27,52.06,52.26,187700.0,31.3794,31.4879,31.3614,31.4819,187700.0
2007-08-07 11:30:00,52.25,52.26,51.95,52.09,170800.0,31.4758,31.4819,31.2951,31.3794,170800.0
2007-08-07 11:40:00,52.08,52.69,52.01,52.61,166600.0,31.3734,31.7409,31.3313,31.6927,166600.0
2007-08-07 11:50:00,52.58,52.86,52.49,52.85,142400.0,31.6746,31.8433,31.6204,31.8373,142400.0
2007-08-07 12:00:00,52.83,53.01,52.8,52.95,165300.0,31.8252,31.9337,31.8072,31.8975,165300.0
2007-08-07 12:10:00,52.96,53.01,52.67,52.69,99900.0,31.9035,31.9337,31.7288,31.7409,99900.0
2007-08-07 12:20:00,52.68,52.71,52.5,52.56,62400.0,31.7349,31.7529,31.6264,31.6626,62400.0
2007-08-07 12:30:00,52.56,52.83,52.56,52.76,100000.0,31.6626,31.8252,31.6626,31.7831,100000.0
2007-08-07 12:40:00,52.77,52.77,52.5,52.51,91200.0,31.7891,31.7891,31.6264,31.6325,91200.0
2007-08-07 12:50:00,52.53,52.71,52.46,52.54,96800.0,31.6445,31.7529,31.6023,31.6505,96800.0
2007-08-07 13:00:00,52.55,52.8,52.54,52.79,72000.0,31.6566,31.8072,31.6505,31.8011,72000.0
2007-08-07 13:10:00,52.78,52.85,52.58,52.75,84400.0,31.7951,31.8373,31.6746,31.777,84400.0
2007-08-07 13:20:00,52.78,53.0,52.75,52.92,74900.0,31.7951,31.9276,31.777,31.8794,74900.0
2007-08-07 13:30:00,52.92,52.99,52.87,52.94,203500.0,31.8794,31.9216,31.8493,31.8915,203500.0
2007-08-07 13:40:00,52.91,53.13,52.91,53.13,104400.0,31.8734,32.0059,31.8734,32.0059,104400.0
2007-08-07 13:50:00,53.11,53.18,53.02,53.08,90800.0,31.9939,32.0361,31.9397,31.9758,90800.0
2007-08-07 14:00:00,53.1,53.22,53.0,53.16,101300.0,31.9879,32.0602,31.9276,32.024,101300.0
2007-08-07 14:10:00,53.16,53.2,52.63,52.77,245300.0,32.024,32.0481,31.7047,31.7891,245300.0
2007-08-07 14:20:00,52.78,53.12,52.54,52.54,282600.0,31.7951,31.9999,31.6505,31.6505,282600.0
2007-08-07 14:30:00,52.59,52.83,52.45,52.59,281300.0,31.6806,31.8252,31.5963,31.6806,281300.0
2007-08-07 14:40:00,52.6,53.0,52.51,52.97,198800.0,31.6867,31.9276,31.6325,31.9096,198800.0
2007-08-07 14:50:00,53.0,53.36,52.9,53.36,181600.0,31.9276,32.1445,31.8674,32.1445,181600.0
2007-08-07 15:00:00,53.37,53.81,53.37,53.5,302400.0,32.1505,32.4156,32.1505,32.2288,302400.0
2007-08-07 15:10:00,53.47,53.53,53.19,53.35,225400.0,32.2108,32.2469,32.0421,32.1385,225400.0
2007-08-07 15:20:00,53.38,53.5,53.23,53.47,163300.0,32.1565,32.2288,32.0662,32.2108,163300.0
2007-08-07 15:30:00,53.45,53.95,53.44,53.92,213700.0,32.1987,32.4999,32.1927,32.4818,213700.0
2007-08-07 15:40:00,53.93,53.93,53.37,53.44,227400.0,32.4879,32.4879,32.1505,32.1927,227400.0
2007-08-07 15:50:00,53.45,53.59,53.3,53.5,390600.0,32.1987,32.2831,32.1084,32.2288,390600.0
2007-08-08 09:30:00,53.97,55.27,53.97,55.05,252200.0,32.512,33.2951,32.512,33.1626,252200.0
2007-08-08 09:40:00,55.07,55.44,55.0,55.35,410400.0,33.1746,33.3975,33.1325,33.3433,410400.0
2007-08-08 09:50:00,55.38,55.38,55.02,55.29,248400.0,33.3614,33.3614,33.1445,33.3071,248400.0
2007-08-08 10:00:00,55.28,55.36,55.11,55.31,286300.0,33.3011,33.3493,33.1987,33.3192,286300.0
2007-08-08 10:10:00,55.31,55.48,55.18,55.35,152400.0,33.3192,33.4216,33.2409,33.3433,152400.0
2007-08-08 10:20:00,55.35,55.5,55.26,55.33,123800.0,33.3433,33.4337,33.2891,33.3312,123800.0
2007-08-08 10:30:00,55.34,55.4,55.24,55.24,157400.0,33.3373,33.3734,33.277,33.277,157400.0
2007-08-08 10:40:00,55.22,55.29,54.91,54.91,141800.0,33.265,33.3071,33.0782,33.0782,141800.0
2007-08-08 10:50:00,54.92,55.09,54.78,55.01,187500.0,33.0843,33.1867,32.9999,33.1385,187500.0
2007-08-08 11:00:00,55.0,55.11,54.83,54.89,151000.0,33.1325,33.1987,33.03,33.0662,151000.0
2007-08-08 11:10:00,54.88,54.99,54.73,54.73,118000.0,33.0602,33.1264,32.9698,32.9698,118000.0
2007-08-08 11:20:00,54.73,54.87,54.71,54.75,124100.0,32.9698,33.0541,32.9578,32.9818,124100.0
2007-08-08 11:30:00,54.75,54.9,54.58,54.9,81800.0,32.9818,33.0722,32.8794,33.0722,81800.0
2007-08-08 11:40:00,54.86,54.92,54.79,54.86,54900.0,33.0481,33.0843,33.0059,33.0481,54900.0
2007-08-08 11:50:00,54.87,55.0,54.87,54.92,90700.0,33.0541,33.1325,33.0541,33.0843,90700.0
2007-08-08 12:00:00,54.94,54.97,54.75,54.83,116500.0,33.0963,33.1144,32.9818,33.03,116500.0
2007-08-08 12:10:00,54.83,54.83,54.54,54.6,92100.0,33.03,33.03,32.8553,32.8915,92100.0
2007-08-08 12:20:00,54.61,54.64,54.49,54.6,104700.0,32.8975,32.9156,32.8252,32.8915,104700.0
2007-08-08 12:30:00,54.61,54.9,54.61,54.88,83300.0,32.8975,33.0722,32.8975,33.0602,83300.0
2007-08-08 12:40:00,54.88,55.12,54.85,55.09,85500.0,33.0602,33.2047,33.0421,33.1867,85500.0
2007-08-08 12:50:00,55.11,55.14,54.93,54.93,100700.0,33.1987,33.2168,33.0903,33.0903,100700.0
2007-08-08 13:00:00,54.94,54.94,54.68,54.71,118500.0,33.0963,33.0963,32.9397,32.9578,118500.0
2007-08-08 13:10:00,54.72,54.79,54.38,54.49,211300.0,32.9638,33.0059,32.759,32.8252,211300.0
2007-08-08 13:20:00,54.49,54.54,54.38,54.47,125600.0,32.8252,32.8553,32.759,32.8132,125600.0
2007-08-08 13:30:00,54.46,54.55,54.42,54.49,150400.0,32.8072,32.8614,32.7831,32.8252,150400.0
2007-08-08 13:40:00,54.47,54.51,54.2,54.23,123600.0,32.8132,32.8373,32.6505,32.6686,123600.0
2007-08-08 13:50:00,54.24,54.51,54.19,54.48,78400.0,32.6746,32.8373,32.6445,32.8192,78400.0
2007-08-08 14:00:00,54.48,54.59,54.38,54.5,137700.0,32.8192,32.8855,32.759,32.8312,137700.0
2007-08-08 14:10:00,54.47,54.63,54.41,54.52,135900.0,32.8132,32.9096,32.777,32.8433,135900.0
2007-08-08 14:20:00,54.52,54.81,54.51,54.8,170300.0,32.8433,33.018,32.8373,33.012,170300.0
2007-08-08 14:30:00,54.8,54.85,54.66,54.76,108800.0,33.012,33.0421,32.9276,32.9879,108800.0
2007-08-08 14:40:00,54.75,54.78,54.51,54.57,115400.0,32.9818,32.9999,32.8373,32.8734,115400.0
2007-08-08 14:50:00,54.57,54.64,54.4,54.48,151900.0,32.8734,32.9156,32.771,32.8192,151900.0
2007-08-08 15:00:00,54.5,54.7,54.26,54.26,160700.0,32.8312,32.9517,32.6867,32.6867,160700.0
2007-08-08 15:10:00,54.29,54.66,54.25,54.43,187700.0,32.7047,32.9276,32.6806,32.7891,187700.0
2007-08-08 15:20:00,54.45,54.83,54.28,54.64,328000.0,32.8011,33.03,32.6987,32.9156,328000.0
2007-08-08 15:30:00,54.65,54.92,54.26,54.84,245100.0,32.9216,33.0843,32.6867,33.0361,245100.0
2007-08-08 15:40:00,54.86,54.88,54.39,54.74,242300.0,33.0481,33.0602,32.765,32.9758,242300.0
2007-08-08 15:50:00,54.74,55.18,54.58,55.12,239600.0,32.9758,33.2409,32.8794,33.2047,239600.0
2007-08-09 09:30:00,53.55,53.55,52.14,52.43,391800.0,32.259,32.259,31.4096,31.5843,391800.0
2007-08-09 09:40:00,52.42,53.37,52.4,52.72,243100.0,31.5782,32.1505,31.5662,31.759,243100.0
2007-08-09 09:50:00,52.72,53.11,52.43,52.66,239600.0,31.759,31.9939,31.5843,31.7228,239600.0
2007-08-09 10:00:00,52.62,53.1,52.5,52.87,305700.0,31.6987,31.9879,31.6264,31.8493,305700.0
2007-08-09 10:10:00,52.87,53.27,52.67,53.06,193200.0,31.8493,32.0903,31.7288,31.9638,193200.0
2007-08-09 10:20:00,53.05,53.33,52.69,53.1,371700.0,31.9578,32.1264,31.7409,31.9879,371700.0
2007-08-09 10:30:00,53.09,53.48,52.99,53.1,215500.0,31.9819,32.2168,31.9216,31.9879,215500.0
2007-08-09 10:40:00,53.09,53.35,53.05,53.25,115700.0,31.9819,32.1385,31.9578,32.0782,115700.0
2007-08-09 10:50:00,53.25,53.36,53.04,53.27,109300.0,32.0782,32.1445,31.9517,32.0903,109300.0
2007-08-09 11:00:00,53.23,53.41,53.09,53.39,123900.0,32.0662,32.1746,31.9819,32.1626,123900.0
2007-08-09 11:10:00,53.35,53.64,53.28,53.33,147700.0,32.1385,32.3132,32.0963,32.1264,147700.0
2007-08-09 11:20:00,53.33,53.56,53.26,53.49,111100.0,32.1264,32.265,32.0843,32.2228,111100.0
2007-08-09 11:30:00,53.49,53.76,53.47,53.55,112700.0,32.2228,32.3855,32.2108,32.259,112700.0
2007-08-09 11:40:00,53.52,53.74,53.46,53.59,81200.0,32.2409,32.3734,32.2047,32.2831,81200.0
2007-08-09 11:50:00,53.55,54.04,53.32,54.04,122100.0,32.259,32.5541,32.1204,32.5541,122100.0
2007-08-09 12:00:00,54.02,54.17,53.45,54.0,223700.0,32.5421,32.6325,32.1987,32.53,223700.0
2007-08-09 12:10:00,53.97,54.0,53.85,53.97,77400.0,32.512,32.53,32.4397,32.512,77400.0
2007-08-09 12:20:00,53.98,54.09,53.86,53.99,114100.0,32.518,32.5843,32.4457,32.524,114100.0
2007-08-09 12:30:00,53.97,53.97,53.34,53.34,152400.0,32.512,32.512,32.1325,32.1325,152400.0
2007-08-09 12:40:00,53.32,53.37,53.16,53.17,76500.0,32.1204,32.1505,32.024,32.03,76500.0
2007-08-09 12:50:00,53.17,53.18,52.98,52.98,90400.0,32.03,32.0361,31.9156,31.9156,90400.0
2007-08-09 13:00:00,52.96,53.12,52.86,53.05,144300.0,31.9035,31.9999,31.8433,31.9578,144300.0
2007-08-09 13:10:00,53.08,53.1,52.9,52.98,126900.0,31.9758,31.9879,31.8674,31.9156,126900.0
2007-08-09 13:20:00,53.01,53.17,52.9,53.05,168600.0,31.9337,32.03,31.8674,31.9578,168600.0
2007-08-09 13:30:00,53.06,53.39,53.01,53.1,141200.0,31.9638,32.1626,31.9337,31.9879,141200.0
2007-08-09 13:40:00,53.1,53.21,52.96,53.06,166000.0,31.9879,32.0541,31.9035,31.9638,166000.0
2007-08-09 13:50:00,53.05,53.15,52.99,53.05,123500.0,31.9578,32.018,31.9216,31.9578,123500.0
2007-08-09 14:00:00,53.07,53.12,52.79,52.8,167600.0,31.9698,31.9999,31.8011,31.8072,167600.0
2007-08-09 14:10:00,52.83,53.03,52.78,53.03,104400.0,31.8252,31.9457,31.7951,31.9457,104400.0
2007-08-09 14:20:00,53.04,53.13,52.86,52.9,146500.0,31.9517,32.0059,31.8433,31.8674,146500.0
2007-08-09 14:30:00,52.93,52.97,52.63,52.85,185600.0,31.8855,31.9096,31.7047,31.8373,185600.0
2007-08-09 14:40:00,52.82,53.07,52.68,52.76,140600.0,31.8192,31.9698,31.7349,31.7831,140600.0
2007-08-09 14:50:00,52.76,52.92,52.67,52.67,167600.0,31.7831,31.8794,31.7288,31.7288,167600.0
2007-08-09 15:00:00,52.68,52.79,52.5,52.63,186600.0,31.7349,31.8011,31.6264,31.7047,186600.0
2007-08-09 15:10:00,52.62,52.95,52.58,52.72,159400.0,31.6987,31.8975,31.6746,31.759,159400.0
2007-08-09 15:20:00,52.68,53.0,52.61,52.79,241300.0,31.7349,31.9276,31.6927,31.8011,241300.0
2007-08-09 15:30:00,52.79,52.88,52.5,52.52,270400.0,31.8011,31.8553,31.6264,31.6385,270400.0
2007-08-09 15:40:00,52.53,52.74,52.42,52.74,396500.0,31.6445,31.771,31.5782,31.771,396500.0
2007-08-09 15:50:00,52.74,52.74,52.35,52.51,400500.0,31.771,31.771,31.5361,31.6325,400500.0
2007-08-10 09:30:00,52.15,54.16,51.5,52.0,350400.0,31.4156,32.6264,31.024,31.3252,350400.0
2007-08-10 09:40:00,51.82,52.35,51.77,51.91,350900.0,31.2168,31.5361,31.1867,31.271,350900.0
2007-08-10 09:50:00,51.92,52.94,51.7,52.5,600800.0,31.277,31.8915,31.1445,31.6264,600800.0
2007-08-10 10:00:00,52.45,53.49,52.39,52.63,274000.0,31.5963,32.2228,31.5602,31.7047,274000.0
2007-08-10 10:10:00,52.64,52.9,52.59,52.75,168900.0,31.7108,31.8674,31.6806,31.777,168900.0
2007-08-10 10:20:00,52.75,53.0,51.8,52.11,261100.0,31.777,31.9276,31.2047,31.3915,261100.0
2007-08-10 10:30:00,52.14,52.67,51.74,51.93,208500.0,31.4096,31.7288,31.1686,31.2831,208500.0
2007-08-10 10:40:00,51.9,52.18,51.75,51.85,109900.0,31.265,31.4337,31.1746,31.2349,109900.0
2007-08-10 10:50:00,51.85,52.19,51.65,52.06,199900.0,31.2349,31.4397,31.1144,31.3614,199900.0
2007-08-10 11:00:00,52.06,53.07,51.87,52.41,203800.0,31.3614,31.9698,31.2469,31.5722,203800.0
2007-08-10 11:10:00,52.42,52.99,52.29,52.78,147100.0,31.5782,31.9216,31.4999,31.7951,147100.0
2007-08-10 11:20:00,52.79,52.82,52.44,52.5,123900.0,31.8011,31.8192,31.5903,31.6264,123900.0
2007-08-10 11:30:00,52.5,52.65,52.3,52.53,167500.0,31.6264,31.7168,31.5059,31.6445,167500.0
2007-08-10 11:40:00,52.5,53.01,52.48,53.0,77500.0,31.6264,31.9337,31.6144,31.9276,77500.0
2007-08-10 11:50:00,53.06,53.83,52.71,53.74,139300.0,31.9638,32.4276,31.7529,32.3734,139300.0
2007-08-10 12:00:00,53.75,54.15,53.65,54.03,115700.0,32.3794,32.6204,32.3192,32.5481,115700.0
2007-08-10 12:10:00,54.03,54.53,53.9,54.46,406800.0,32.5481,32.8493,32.4698,32.8072,406800.0
2007-08-10 12:20:00,54.5,55.05,54.33,54.5,588000.0,32.8312,33.1626,32.7288,32.8312,588000.0
2007-08-10 12:30:00,54.5,54.9,54.01,54.26,239200.0,32.8312,33.0722,32.5361,32.6867,239200.0
2007-08-10 12:40:00,54.27,54.31,53.61,53.8,94800.0,32.6927,32.7168,32.2951,32.4096,94800.0
2007-08-10 12:50:00,53.8,54.1,53.53,53.78,141700.0,32.4096,32.5903,32.2469,32.3975,141700.0
2007-08-10 13:00:00,53.81,54.21,53.8,54.17,65200.0,32.4156,32.6565,32.4096,32.6325,65200.0
2007-08-10 13:10:00,54.2,54.21,53.81,54.02,116300.0,32.6505,32.6565,32.4156,32.5421,116300.0
2007-08-10 13:20:00,54.01,54.3,53.75,53.86,99800.0,32.5361,32.7108,32.3794,32.4457,99800.0
2007-08-10 13:30:00,53.89,53.91,53.37,53.42,160200.0,32.4638,32.4758,32.1505,32.1806,160200.0
2007-08-10 13:40:00,53.45,53.46,52.72,52.82,142000.0,32.1987,32.2047,31.759,31.8192,142000.0
2007-08-10 13:50:00,52.81,53.0,52.33,52.75,204300.0,31.8132,31.9276,31.524,31.777,204300.0
2007-08-10 14:00:00,52.75,52.9,52.64,52.85,94200.0,31.777,31.8674,31.7108,31.8373,94200.0
2007-08-10 14:10:00,52.87,52.9,52.42,52.42,153000.0,31.8493,31.8674,31.5782,31.5782,153000.0
2007-08-10 14:20:00,52.41,52.84,52.41,52.43,130100.0,31.5722,31.8312,31.5722,31.5843,130100.0
2007-08-10 14:30:00,52.4,52.42,52.0,52.0,150600.0,31.5662,31.5782,31.3252,31.3252,150600.0
2007-08-10 14:40:00,51.99,52.24,51.93,52.01,135600.0,31.3192,31.4698,31.2831,31.3313,135600.0
2007-08-10 14:50:00,52.0,52.22,51.58,51.7,1121300.0,31.3252,31.4578,31.0722,31.1445,1121300.0
2007-08-10 15:00:00,51.7,51.76,51.35,51.71,246900.0,31.1445,31.1806,30.9337,31.1505,246900.0
2007-08-10 15:10:00,51.66,52.17,51.53,51.74,158800.0,31.1204,31.4276,31.0421,31.1686,158800.0
2007-08-10 15:20:00,51.76,52.22,51.73,52.06,141200.0,31.1806,31.4578,31.1626,31.3614,141200.0
2007-08-10 15:30:00,52.04,52.61,51.87,52.29,209200.0,31.3493,31.6927,31.2469,31.4999,209200.0
2007-08-10 15:40:00,52.29,52.53,52.02,52.12,244200.0,31.4999,31.6445,31.3373,31.3975,244200.0
2007-08-10 15:50:00,52.12,52.5,52.06,52.31,222300.0,31.3975,31.6264,31.3614,31.512,222300.0
2007-08-13 09:30:00,53.2,53.52,53.0,53.1,164600.0,32.0481,32.2409,31.9276,31.9879,164600.0
2007-08-13 09:40:00,53.1,53.2,52.53,52.56,331600.0,31.9879,32.0481,31.6445,31.6626,331600.0
2007-08-13 09:50:00,52.55,52.62,51.0,51.11,279800.0,31.6566,31.6987,30.7228,30.7891,279800.0
2007-08-13 10:00:00,51.11,52.6,51.1,52.42,393800.0,30.7891,31.6867,30.7831,31.5782,393800.0
2007-08-13 10:10:00,52.43,52.43,51.61,51.94,163900.0,31.5843,31.5843,31.0903,31.2891,163900.0
2007-08-13 10:20:00,51.94,52.28,51.9,52.04,178200.0,31.2891,31.4939,31.265,31.3493,178200.0
2007-08-13 10:30:00,52.0,52.13,51.87,51.94,115400.0,31.3252,31.4035,31.2469,31.2891,115400.0
2007-08-13 10:40:00,51.92,51.97,51.56,51.88,92000.0,31.277,31.3072,31.0602,31.2529,92000.0
2007-08-13 10:50:00,51.88,52.0,51.25,51.64,125800.0,31.2529,31.3252,30.8734,31.1084,125800.0
2007-08-13 11:00:00,51.63,51.66,51.26,51.27,141800.0,31.1023,31.1204,30.8794,30.8855,141800.0
2007-08-13 11:10:00,51.28,51.42,51.2,51.42,108600.0,30.8915,30.9758,30.8433,30.9758,108600.0
2007-08-13 11:20:00,51.42,51.63,51.36,51.49,109400.0,30.9758,31.1023,30.9397,31.018,109400.0
2007-08-13 11:30:00,51.49,51.86,51.27,51.7,252700.0,31.018,31.2409,30.8855,31.1445,252700.0
2007-08-13 11:40:00,51.69,51.69,51.25,51.36,138800.0,31.1385,31.1385,30.8734,30.9397,138800.0
2007-08-13 11:50:00,51.36,51.4,51.27,51.36,142400.0,30.9397,30.9638,30.8855,30.9397,142400.0
2007-08-13 12:00:00,51.35,51.38,51.2,51.35,125800.0,30.9337,30.9517,30.8433,30.9337,125800.0
2007-08-13 12:10:00,51.34,51.43,51.25,51.25,132700.0,30.9276,30.9819,30.8734,30.8734,132700.0
2007-08-13 12:20:00,51.25,51.3,51.0,51.01,90300.0,30.8734,30.9035,30.7228,30.7288,90300.0
2007-08-13 12:30:00,51.0,51.07,50.95,51.01,94300.0,30.7228,30.765,30.6927,30.7288,94300.0
2007-08-13 12:40:00,51.01,51.08,50.86,50.94,108100.0,30.7288,30.771,30.6385,30.6867,108100.0
2007-08-13 12:50:00,50.93,50.99,50.86,50.86,71900.0,30.6806,30.7168,30.6385,30.6385,71900.0
2007-08-13 13:00:00,50.87,50.91,50.75,50.77,89300.0,30.6445,30.6686,30.5722,30.5843,89300.0
2007-08-13 13:10:00,50.76,50.77,50.66,50.7,111600.0,30.5782,30.5843,30.518,30.5421,111600.0
2007-08-13 13:20:00,50.71,50.79,50.55,50.69,156600.0,30.5481,30.5963,30.4517,30.5361,156600.0
2007-08-13 13:30:00,50.66,50.83,50.6,50.78,72100.0,30.518,30.6204,30.4819,30.5903,72100.0
2007-08-13 13:40:00,50.75,50.88,50.7,50.71,63600.0,30.5722,30.6505,30.5421,30.5481,63600.0
2007-08-13 13:50:00,50.7,50.85,50.69,50.83,74600.0,30.5421,30.6325,30.5361,30.6204,74600.0
2007-08-13 14:00:00,50.85,50.97,50.77,50.81,160200.0,30.6325,30.7047,30.5843,30.6084,160200.0
2007-08-13 14:10:00,50.79,50.83,50.74,50.77,233900.0,30.5963,30.6204,30.5662,30.5843,233900.0
2007-08-13 14:20:00,50.77,50.9,50.67,50.74,201700.0,30.5843,30.6626,30.524,30.5662,201700.0
2007-08-13 14:30:00,50.73,50.88,50.68,50.8,108900.0,30.5602,30.6505,30.53,30.6023,108900.0
2007-08-13 14:40:00,50.82,50.83,50.63,50.72,83800.0,30.6144,30.6204,30.4999,30.5541,83800.0
2007-08-13 14:50:00,50.72,50.86,50.7,50.7,105300.0,30.5541,30.6385,30.5421,30.5421,105300.0
2007-08-13 15:00:00,50.71,50.76,50.55,50.67,140700.0,30.5481,30.5782,30.4517,30.524,140700.0
2007-08-13 15:10:00,50.66,50.76,50.43,50.43,192400.0,30.518,30.5782,30.3794,30.3794,192400.0
2007-08-13 15:20:00,50.44,50.89,50.42,50.89,214100.0,30.3855,30.6566,30.3734,30.6566,214100.0
2007-08-13 15:30:00,50.88,51.04,50.79,50.94,170500.0,30.6505,30.7469,30.5963,30.6867,170500.0
2007-08-13 15:40:00,50.94,50.98,50.67,50.67,262200.0,30.6867,30.7108,30.524,30.524,262200.0
2007-08-13 15:50:00,50.67,50.92,50.49,50.68,312300.0,30.524,30.6746,30.4156,30.53,312300.0
2007-08-14 09:30:00,50.71,51.39,50.45,51.39,124600.0,30.5481,30.9578,30.3915,30.9578,124600.0
2007-08-14 09:40:00,51.32,51.73,51.14,51.31,134700.0,30.9156,31.1626,30.8072,30.9096,134700.0
2007-08-14 09:50:00,51.26,51.39,51.02,51.3,93400.0,30.8794,30.9578,30.7349,30.9035,93400.0
2007-08-14 10:00:00,51.31,51.45,51.08,51.14,104500.0,30.9096,30.9939,30.771,30.8072,104500.0
2007-08-14 10:10:00,51.15,51.37,50.92,51.2,103000.0,30.8132,30.9457,30.6746,30.8433,103000.0
2007-08-14 10:20:00,51.17,51.28,50.8,51.01,103200.0,30.8252,30.8915,30.6023,30.7288,103200.0
2007-08-14 10:30:00,51.01,51.24,50.96,51.1,86300.0,30.7288,30.8674,30.6987,30.7831,86300.0
2007-08-14 10:40:00,51.08,51.16,50.73,51.0,138200.0,30.771,30.8192,30.5602,30.7228,138200.0
2007-08-14 10:50:00,50.96,50.96,50.35,50.52,90400.0,30.6987,30.6987,30.3313,30.4337,90400.0
2007-08-14 11:00:00,50.5,50.54,49.8,49.88,183500.0,30.4216,30.4457,29.9999,30.0481,183500.0
2007-08-14 11:10:00,49.85,50.51,49.8,50.5,140300.0,30.03,30.4276,29.9999,30.4216,140300.0
2007-08-14 11:20:00,50.48,50.78,50.07,50.17,113700.0,30.4096,30.5903,30.1626,30.2228,113700.0
2007-08-14 11:30:00,50.17,50.41,50.05,50.05,133900.0,30.2228,30.3674,30.1505,30.1505,133900.0
2007-08-14 11:40:00,50.05,50.15,49.92,50.12,162300.0,30.1505,30.2108,30.0722,30.1927,162300.0
2007-08-14 11:50:00,50.08,50.93,50.08,50.86,145200.0,30.1686,30.6806,30.1686,30.6385,145200.0
2007-08-14 12:00:00,50.86,50.92,50.33,50.4,86200.0,30.6385,30.6746,30.3192,30.3614,86200.0
2007-08-14 12:10:00,50.4,50.43,50.23,50.38,79900.0,30.3614,30.3794,30.259,30.3493,79900.0
2007-08-14 12:20:00,50.37,50.55,50.23,50.38,128700.0,30.3433,30.4517,30.259,30.3493,128700.0
2007-08-14 12:30:00,50.38,50.57,50.33,50.47,62800.0,30.3493,30.4638,30.3192,30.4035,62800.0
2007-08-14 12:40:00,50.47,50.53,50.29,50.31,64900.0,30.4035,30.4397,30.2951,30.3072,64900.0
2007-08-14 12:50:00,50.31,50.4,50.18,50.33,63100.0,30.3072,30.3614,30.2288,30.3192,63100.0
2007-08-14 13:00:00,50.34,50.35,50.22,50.24,44900.0,30.3252,30.3313,30.2529,30.265,44900.0
2007-08-14 13:10:00,50.24,50.3,49.97,50.06,100100.0,30.265,30.3011,30.1023,30.1566,100100.0
2007-08-14 13:20:00,50.06,50.06,49.87,49.93,51500.0,30.1566,30.1566,30.0421,30.0782,51500.0
2007-08-14 13:30:00,49.91,50.51,49.9,50.46,81000.0,30.0662,30.4276,30.0602,30.3975,81000.0
2007-08-14 13:40:00,50.46,50.46,50.07,50.13,78300.0,30.3975,30.3975,30.1626,30.1987,78300.0
2007-08-14 13:50:00,50.1,50.14,49.8,49.83,63200.0,30.1807,30.2047,29.9999,30.018,63200.0
2007-08-14 14:00:00,49.81,49.82,49.55,49.59,98700.0,30.006,30.012,29.8493,29.8734,98700.0
2007-08-14 14:10:00,49.58,49.85,49.57,49.83,69300.0,29.8674,30.03,29.8614,30.018,69300.0
2007-08-14 14:20:00,49.85,50.03,49.75,49.89,67200.0,30.03,30.1385,29.9698,30.0541,67200.0
2007-08-14 14:30:00,49.87,49.88,49.55,49.62,80600.0,30.0421,30.0481,29.8493,29.8915,80600.0
2007-08-14 14:40:00,49.59,49.68,49.48,49.55,95100.0,29.8734,29.9276,29.8072,29.8493,95100.0
2007-08-14 14:50:00,49.58,49.85,49.49,49.82,116800.0,29.8674,30.03,29.8132,30.012,116800.0
2007-08-14 15:00:00,49.84,50.2,49.82,49.93,208300.0,30.024,30.2409,30.012,30.0782,208300.0
2007-08-14 15:10:00,49.9,50.04,49.79,49.95,124400.0,30.0602,30.1445,29.9939,30.0903,124400.0
2007-08-14 15:20:00,49.96,50.17,49.93,50.01,171600.0,30.0963,30.2228,30.0782,30.1264,171600.0
2007-08-14 15:30:00,49.99,50.0,49.52,49.54,156000.0,30.1144,30.1204,29.8313,29.8433,156000.0
2007-08-14 15:40:00,49.52,49.7,49.43,49.64,188600.0,29.8313,29.9397,29.777,29.9035,188600.0
2007-08-14 15:50:00,49.65,49.84,49.31,49.4,330500.0,29.9096,30.024,29.7047,29.759,330500.0
2007-08-15 09:30:00,49.47,49.47,48.75,48.75,135600.0,29.8011,29.8011,29.3674,29.3674,135600.0
2007-08-15 09:40:00,48.77,49.2,48.1,48.92,190100.0,29.3794,29.6385,28.9758,29.4698,190100.0
2007-08-15 09:50:00,48.91,50.0,48.91,49.3,184000.0,29.4638,30.1204,29.4638,29.6987,184000.0
2007-08-15 10:00:00,49.29,49.45,48.34,48.46,227200.0,29.6927,29.7891,29.1204,29.1927,227200.0
2007-08-15 10:10:00,48.58,48.94,48.51,48.66,141100.0,29.265,29.4819,29.2228,29.3132,141100.0
2007-08-15 10:20:00,48.67,49.45,48.62,49.44,127900.0,29.3192,29.7891,29.2891,29.7831,127900.0
2007-08-15 10:30:00,49.43,49.45,49.16,49.21,115900.0,29.777,29.7891,29.6144,29.6445,115900.0
2007-08-15 10:40:00,49.18,49.32,49.08,49.22,157600.0,29.6264,29.7108,29.5662,29.6505,157600.0
2007-08-15 10:50:00,49.22,49.28,48.53,48.68,106100.0,29.6505,29.6867,29.2349,29.3252,106100.0
2007-08-15 11:00:00,48.65,48.74,48.52,48.57,91500.0,29.3072,29.3614,29.2288,29.259,91500.0
2007-08-15 11:10:00,48.6,48.74,48.55,48.63,77700.0,29.277,29.3614,29.2469,29.2951,77700.0
2007-08-15 11:20:00,48.58,48.68,48.5,48.51,85900.0,29.265,29.3252,29.2168,29.2228,85900.0
2007-08-15 11:30:00,48.52,48.6,48.28,48.44,138300.0,29.2288,29.277,29.0843,29.1807,138300.0
2007-08-15 11:40:00,48.44,48.51,48.11,48.16,175300.0,29.1807,29.2228,28.9819,29.012,175300.0
2007-08-15 11:50:00,48.12,48.17,47.85,48.0,199300.0,28.9879,29.018,28.8252,28.9156,199300.0
2007-08-15 12:00:00,48.02,48.08,47.79,47.87,219900.0,28.9276,28.9638,28.7891,28.8373,219900.0
2007-08-15 12:10:00,47.83,47.87,47.62,47.62,216500.0,28.8132,28.8373,28.6867,28.6867,216500.0
2007-08-15 12:20:00,47.65,47.9,47.56,47.64,132400.0,28.7048,28.8554,28.6505,28.6987,132400.0
2007-08-15 12:30:00,47.64,47.84,47.54,47.79,94900.0,28.6987,28.8192,28.6385,28.7891,94900.0
2007-08-15 12:40:00,47.78,48.26,47.75,48.2,101600.0,28.7831,29.0722,28.765,29.0361,101600.0
2007-08-15 12:50:00,48.22,48.47,48.06,48.24,112600.0,29.0481,29.1987,28.9517,29.0602,112600.0
2007-08-15 13:00:00,48.29,48.51,47.96,47.97,139600.0,29.0903,29.2228,28.8915,28.8975,139600.0
2007-08-15 13:10:00,47.98,48.05,47.82,48.01,114800.0,28.9035,28.9457,28.8072,28.9216,114800.0
2007-08-15 13:20:00,48.04,48.25,47.84,48.02,178300.0,28.9397,29.0662,28.8192,28.9276,178300.0
2007-08-15 13:30:00,47.98,48.56,47.98,48.5,111400.0,28.9035,29.2529,28.9035,29.2168,111400.0
2007-08-15 13:40:00,48.5,48.63,48.34,48.37,119800.0,29.2168,29.2951,29.1204,29.1385,119800.0
2007-08-15 13:50:00,48.37,48.73,48.22,48.41,81700.0,29.1385,29.3554,29.0481,29.1626,81700.0
2007-08-15 14:00:00,48.46,48.51,48.2,48.27,77600.0,29.1927,29.2228,29.0361,29.0782,77600.0
2007-08-15 14:10:00,48.27,48.28,48.02,48.27,86000.0,29.0782,29.0843,28.9276,29.0782,86000.0
2007-08-15 14:20:00,48.21,48.28,47.97,47.97,65400.0,29.0421,29.0843,28.8975,28.8975,65400.0
2007-08-15 14:30:00,47.98,48.12,47.72,47.82,74500.0,28.9035,28.9879,28.7469,28.8072,74500.0
2007-08-15 14:40:00,47.84,47.89,47.5,47.5,110500.0,28.8192,28.8493,28.6144,28.6144,110500.0
2007-08-15 14:50:00,47.5,47.6,47.41,47.5,121500.0,28.6144,28.6746,28.5602,28.6144,121500.0
2007-08-15 15:00:00,47.51,47.62,47.33,47.42,173600.0,28.6204,28.6867,28.512,28.5662,173600.0
2007-08-15 15:10:00,47.42,47.46,46.62,46.81,336400.0,28.5662,28.5903,28.0843,28.1987,336400.0
2007-08-15 15:20:00,46.81,46.86,46.11,46.64,556700.0,28.1987,28.2288,27.777,28.0963,556700.0
2007-08-15 15:30:00,46.64,46.87,46.54,46.59,404800.0,28.0963,28.2349,28.0361,28.0662,404800.0
2007-08-15 15:40:00,46.63,46.9,46.58,46.74,357600.0,28.0903,28.2529,28.0602,28.1566,357600.0
2007-08-15 15:50:00,46.71,46.74,46.35,46.39,333600.0,28.1385,28.1566,27.9216,27.9457,333600.0
2007-08-16 09:30:00,45.52,45.7,44.18,44.63,425200.0,27.4216,27.5301,26.6144,26.8855,425200.0
2007-08-16 09:40:00,44.63,45.48,44.44,45.41,392000.0,26.8855,27.3975,26.771,27.3554,392000.0
2007-08-16 09:50:00,45.41,45.43,44.25,44.37,386500.0,27.3554,27.3674,26.6566,26.7289,386500.0
2007-08-16 10:00:00,44.37,44.37,42.7,43.82,869300.0,26.7289,26.7289,25.7228,26.3975,869300.0
2007-08-16 10:10:00,43.82,44.32,43.61,43.82,510200.0,26.3975,26.6987,26.271,26.3975,510200.0
2007-08-16 10:20:00,43.81,43.84,42.78,42.8,478100.0,26.3915,26.4096,25.771,25.7831,478100.0
2007-08-16 10:30:00,42.8,43.2,42.43,42.9,449200.0,25.7831,26.024,25.5602,25.8433,449200.0
2007-08-16 10:40:00,42.91,43.5,42.35,43.39,465100.0,25.8493,26.2048,25.512,26.1385,465100.0
2007-08-16 10:50:00,43.36,43.88,43.29,43.53,450900.0,26.1204,26.4337,26.0783,26.2228,450900.0
2007-08-16 11:00:00,43.53,44.68,43.45,44.65,422200.0,26.2228,26.9156,26.1746,26.8975,422200.0
2007-08-16 11:10:00,44.65,44.99,43.97,44.11,406100.0,26.8975,27.1023,26.4879,26.5722,406100.0
2007-08-16 11:20:00,44.08,44.14,43.2,43.27,372200.0,26.5542,26.5903,26.024,26.0662,372200.0
2007-08-16 11:30:00,43.27,43.47,42.85,42.89,383900.0,26.0662,26.1867,25.8132,25.8373,383900.0
2007-08-16 11:40:00,42.9,43.06,42.6,42.64,269400.0,25.8433,25.9397,25.6626,25.6867,269400.0
2007-08-16 11:50:00,42.65,43.02,42.56,42.82,216800.0,25.6927,25.9156,25.6385,25.7951,216800.0
2007-08-16 12:00:00,42.79,43.0,41.73,41.86,344200.0,25.777,25.9036,25.1385,25.2168,344200.0
2007-08-16 12:10:00,41.85,42.07,41.62,42.07,284600.0,25.2108,25.3433,25.0722,25.3433,284600.0
2007-08-16 12:20:00,42.08,42.17,41.7,41.82,243800.0,25.3493,25.4036,25.1204,25.1927,243800.0
2007-08-16 12:30:00,41.75,42.35,41.71,42.08,341600.0,25.1505,25.512,25.1264,25.3493,341600.0
2007-08-16 12:40:00,42.13,42.15,41.66,41.94,440700.0,25.3795,25.3915,25.0963,25.265,440700.0
2007-08-16 12:50:00,41.98,42.21,41.65,42.0,185900.0,25.2891,25.4276,25.0903,25.3011,185900.0
2007-08-16 13:00:00,41.99,42.07,41.77,41.99,242900.0,25.2951,25.3433,25.1626,25.2951,242900.0
2007-08-16 13:10:00,42.0,43.25,41.99,43.1,332200.0,25.3011,26.0542,25.2951,25.9638,332200.0
2007-08-16 13:20:00,43.09,43.22,42.71,43.04,258100.0,25.9578,26.0361,25.7289,25.9276,258100.0
2007-08-16 13:30:00,43.04,43.78,42.9,43.72,219800.0,25.9276,26.3734,25.8433,26.3373,219800.0
2007-08-16 13:40:00,43.73,44.04,43.09,43.23,261000.0,26.3433,26.5301,25.9578,26.0421,261000.0
2007-08-16 13:50:00,43.23,43.97,43.19,43.71,180600.0,26.0421,26.4879,26.018,26.3313,180600.0
2007-08-16 14:00:00,43.7,44.5,43.28,43.9,273400.0,26.3252,26.8072,26.0722,26.4457,273400.0
2007-08-16 14:10:00,43.97,44.53,43.7,44.17,359000.0,26.4879,26.8252,26.3252,26.6084,359000.0
2007-08-16 14:20:00,44.17,44.28,43.82,44.04,382500.0,26.6084,26.6746,26.3975,26.5301,382500.0
2007-08-16 14:30:00,44.06,44.3,43.53,44.26,340700.0,26.5421,26.6867,26.2228,26.6626,340700.0
2007-08-16 14:40:00,44.26,44.81,44.19,44.69,375400.0,26.6626,26.9939,26.6204,26.9216,375400.0
2007-08-16 14:50:00,44.69,44.73,44.5,44.66,284100.0,26.9216,26.9457,26.8072,26.9036,284100.0
2007-08-16 15:00:00,44.66,44.69,43.93,44.01,377700.0,26.9036,26.9216,26.4638,26.512,377700.0
2007-08-16 15:10:00,44.01,44.87,43.92,44.7,440400.0,26.512,27.0301,26.4578,26.9276,440400.0
2007-08-16 15:20:00,44.71,45.27,44.63,45.16,362800.0,26.9337,27.271,26.8855,27.2048,362800.0
2007-08-16 15:30:00,45.19,46.48,45.19,46.2,604800.0,27.2228,27.9999,27.2228,27.8313,604800.0
2007-08-16 15:40:00,46.2,46.55,45.82,46.4,488200.0,27.8313,28.0421,27.6023,27.9517,488200.0
2007-08-16 15:50:00,46.38,46.47,45.65,46.13,464900.0,27.9397,27.9939,27.4999,27.7891,464900.0
2007-08-17 09:30:00,47.5,49.91,47.0,48.56,189300.0,28.6144,30.0662,28.3132,29.2529,189300.0
2007-08-17 09:40:00,48.28,49.42,47.8,48.88,1032300.0,29.0843,29.771,28.7951,29.4457,1032300.0
2007-08-17 09:50:00,48.88,49.0,48.19,48.51,453700.0,29.4457,29.518,29.0301,29.2228,453700.0
2007-08-17 10:00:00,48.5,49.91,48.37,49.39,562400.0,29.2168,30.0662,29.1385,29.7529,562400.0
2007-08-17 10:10:00,49.39,49.62,48.68,48.86,405400.0,29.7529,29.8915,29.3252,29.4337,405400.0
2007-08-17 10:20:00,48.88,49.07,48.44,48.55,456200.0,29.4457,29.5602,29.1807,29.2469,456200.0
2007-08-17 10:30:00,48.53,48.95,48.48,48.68,335600.0,29.2349,29.4879,29.2047,29.3252,335600.0
2007-08-17 10:40:00,48.68,48.74,47.8,47.8,370900.0,29.3252,29.3614,28.7951,28.7951,370900.0
2007-08-17 10:50:00,47.8,48.27,47.67,47.99,445600.0,28.7951,29.0782,28.7168,28.9096,445600.0
2007-08-17 11:00:00,47.99,48.54,47.92,48.0,387900.0,28.9096,29.2409,28.8674,28.9156,387900.0
2007-08-17 11:10:00,48.02,48.75,47.91,48.74,272100.0,28.9276,29.3674,28.8614,29.3614,272100.0
2007-08-17 11:20:00,48.73,49.4,48.73,49.27,252500.0,29.3554,29.759,29.3554,29.6807,252500.0
2007-08-17 11:30:00,49.27,49.29,48.88,49.16,190100.0,29.6807,29.6927,29.4457,29.6144,190100.0
2007-08-17 11:40:00,49.19,49.25,48.85,49.13,151500.0,29.6325,29.6686,29.4276,29.5963,151500.0
2007-08-17 11:50:00,49.18,49.25,48.66,48.76,222700.0,29.6264,29.6686,29.3132,29.3734,222700.0
2007-08-17 12:00:00,48.77,48.88,48.43,48.43,198600.0,29.3794,29.4457,29.1746,29.1746,198600.0
2007-08-17 12:10:00,48.46,48.62,48.35,48.43,148400.0,29.1927,29.2891,29.1264,29.1746,148400.0
2007-08-17 12:20:00,48.43,48.69,48.43,48.58,146900.0,29.1746,29.3313,29.1746,29.265,146900.0
2007-08-17 12:30:00,48.57,48.86,48.4,48.4,209100.0,29.259,29.4337,29.1566,29.1566,209100.0
2007-08-17 12:40:00,48.4,48.55,48.29,48.47,110600.0,29.1566,29.2469,29.0903,29.1987,110600.0
2007-08-17 12:50:00,48.46,48.49,48.22,48.34,106200.0,29.1927,29.2108,29.0481,29.1204,106200.0
2007-08-17 13:00:00,48.34,48.68,48.34,48.57,126700.0,29.1204,29.3252,29.1204,29.259,126700.0
2007-08-17 13:10:00,48.57,48.91,48.54,48.58,175000.0,29.259,29.4638,29.2409,29.265,175000.0
2007-08-17 13:20:00,48.59,48.64,48.44,48.5,151100.0,29.271,29.3011,29.1807,29.2168,151100.0
2007-08-17 13:30:00,48.5,48.79,48.49,48.64,136300.0,29.2168,29.3915,29.2108,29.3011,136300.0
2007-08-17 13:40:00,48.63,48.64,48.46,48.58,159300.0,29.2951,29.3011,29.1927,29.265,159300.0
2007-08-17 13:50:00,48.59,48.62,48.38,48.5,144400.0,29.271,29.2891,29.1445,29.2168,144400.0
2007-08-17 14:00:00,48.49,48.52,48.22,48.49,162900.0,29.2108,29.2288,29.0481,29.2108,162900.0
2007-08-17 14:10:00,48.49,48.61,48.33,48.6,118000.0,29.2108,29.2831,29.1144,29.277,118000.0
2007-08-17 14:20:00,48.6,48.63,48.34,48.41,126900.0,29.277,29.2951,29.1204,29.1626,126900.0
2007-08-17 14:30:00,48.41,48.64,48.31,48.57,129900.0,29.1626,29.3011,29.1023,29.259,129900.0
2007-08-17 14:40:00,48.56,48.68,48.42,48.61,155800.0,29.2529,29.3252,29.1686,29.2831,155800.0
2007-08-17 14:50:00,48.61,48.73,48.6,48.72,161000.0,29.2831,29.3554,29.277,29.3493,161000.0
2007-08-17 15:00:00,48.72,49.3,48.7,49.3,201000.0,29.3493,29.6987,29.3373,29.6987,201000.0
2007-08-17 15:10:00,49.3,49.44,49.2,49.41,253400.0,29.6987,29.7831,29.6385,29.765,253400.0
2007-08-17 15:20:00,49.41,49.43,48.87,48.94,219000.0,29.765,29.777,29.4397,29.4819,219000.0
2007-08-17 15:30:00,48.93,49.62,48.93,49.62,363500.0,29.4758,29.8915,29.4758,29.8915,363500.0
2007-08-17 15:40:00,49.62,49.65,49.41,49.54,299200.0,29.8915,29.9096,29.765,29.8433,299200.0
2007-08-17 15:50:00,49.53,49.63,49.34,49.52,346100.0,29.8373,29.8975,29.7228,29.8313,346100.0
2007-08-20 09:30:00,50.0,50.61,49.8,49.9,429500.0,30.1204,30.4879,29.9999,30.0602,429500.0
2007-08-20 09:40:00,49.82,49.82,49.0,49.09,262600.0,30.012,30.012,29.518,29.5722,262600.0
2007-08-20 09:50:00,49.1,49.74,48.87,49.51,236800.0,29.5782,29.9638,29.4397,29.8252,236800.0
2007-08-20 10:00:00,49.47,50.26,49.47,50.25,238200.0,29.8011,30.277,29.8011,30.271,238200.0
2007-08-20 10:10:00,50.26,50.4,50.05,50.28,225700.0,30.277,30.3614,30.1505,30.2891,225700.0
2007-08-20 10:20:00,50.26,50.26,49.65,50.08,229800.0,30.277,30.277,29.9096,30.1686,229800.0
2007-08-20 10:30:00,50.08,50.2,49.91,50.01,179800.0,30.1686,30.2409,30.0662,30.1264,179800.0
2007-08-20 10:40:00,50.01,50.26,49.73,49.73,168700.0,30.1264,30.277,29.9578,29.9578,168700.0
2007-08-20 10:50:00,49.77,49.92,49.7,49.88,128800.0,29.9819,30.0722,29.9397,30.0481,128800.0
2007-08-20 11:00:00,49.87,49.89,49.54,49.72,139400.0,30.0421,30.0541,29.8433,29.9517,139400.0
2007-08-20 11:10:00,49.72,49.89,49.47,49.47,124500.0,29.9517,30.0541,29.8011,29.8011,124500.0
2007-08-20 11:20:00,49.45,49.57,49.26,49.42,144400.0,29.7891,29.8614,29.6746,29.771,144400.0
2007-08-20 11:30:00,49.44,49.5,49.18,49.34,115800.0,29.7831,29.8192,29.6264,29.7228,115800.0
2007-08-20 11:40:00,49.34,49.6,49.3,49.46,115000.0,29.7228,29.8794,29.6987,29.7951,115000.0
2007-08-20 11:50:00,49.45,49.5,49.05,49.07,134900.0,29.7891,29.8192,29.5481,29.5602,134900.0
2007-08-20 12:00:00,49.09,49.18,48.71,48.75,131400.0,29.5722,29.6264,29.3433,29.3674,131400.0
2007-08-20 12:10:00,48.75,48.75,48.36,48.7,127100.0,29.3674,29.3674,29.1325,29.3373,127100.0
2007-08-20 12:20:00,48.7,48.98,48.44,48.84,108900.0,29.3373,29.506,29.1807,29.4216,108900.0
2007-08-20 12:30:00,48.85,48.9,48.69,48.78,75600.0,29.4276,29.4578,29.3313,29.3855,75600.0
2007-08-20 12:40:00,48.74,48.77,48.53,48.54,82500.0,29.3614,29.3794,29.2349,29.2409,82500.0
2007-08-20 12:50:00,48.57,48.61,48.38,48.48,90300.0,29.259,29.2831,29.1445,29.2047,90300.0
2007-08-20 13:00:00,48.49,48.92,48.4,48.8,121600.0,29.2108,29.4698,29.1566,29.3975,121600.0
2007-08-20 13:10:00,48.83,48.92,48.61,48.67,111800.0,29.4156,29.4698,29.2831,29.3192,111800.0
2007-08-20 13:20:00,48.68,48.78,48.58,48.78,71500.0,29.3252,29.3855,29.265,29.3855,71500.0
2007-08-20 13:30:00,48.76,48.85,48.55,48.82,88800.0,29.3734,29.4276,29.2469,29.4096,88800.0
2007-08-20 13:40:00,48.85,49.16,48.7,49.12,116100.0,29.4276,29.6144,29.3373,29.5903,116100.0
2007-08-20 13:50:00,49.14,49.21,48.9,48.97,118400.0,29.6023,29.6445,29.4578,29.4999,118400.0
2007-08-20 14:00:00,48.95,49.0,48.7,48.75,122800.0,29.4879,29.518,29.3373,29.3674,122800.0
2007-08-20 14:10:00,48.71,49.07,48.66,49.0,99100.0,29.3433,29.5602,29.3132,29.518,99100.0
2007-08-20 14:20:00,49.01,49.45,48.94,49.41,128000.0,29.524,29.7891,29.4819,29.765,128000.0
2007-08-20 14:30:00,49.42,49.85,49.32,49.75,107500.0,29.771,30.03,29.7108,29.9698,107500.0
2007-08-20 14:40:00,49.75,49.78,49.44,49.54,142700.0,29.9698,29.9879,29.7831,29.8433,142700.0
2007-08-20 14:50:00,49.52,49.78,49.45,49.67,115500.0,29.8313,29.9879,29.7891,29.9216,115500.0
2007-08-20 15:00:00,49.68,49.86,49.53,49.73,144300.0,29.9276,30.0361,29.8373,29.9578,144300.0
2007-08-20 15:10:00,49.73,49.97,49.54,49.81,153600.0,29.9578,30.1023,29.8433,30.006,153600.0
2007-08-20 15:20:00,49.79,50.2,49.72,49.95,149300.0,29.9939,30.2409,29.9517,30.0903,149300.0
2007-08-20 15:30:00,49.95,49.96,49.39,49.6,204800.0,30.0903,30.0963,29.7529,29.8794,204800.0
2007-08-20 15:40:00,49.65,49.86,49.54,49.69,187600.0,29.9096,30.0361,29.8433,29.9337,187600.0
2007-08-20 15:50:00,49.68,49.68,49.43,49.55,142700.0,29.9276,29.9276,29.777,29.8493,142700.0
2007-08-21 09:30:00,48.75,50.08,48.75,50.08,213000.0,29.3674,30.1686,29.3674,30.1686,213000.0
2007-08-21 09:40:00,50.09,51.26,50.08,50.87,427500.0,30.1746,30.8794,30.1686,30.6445,427500.0
2007-08-21 09:50:00,50.88,51.17,50.5,50.76,314400.0,30.6505,30.8252,30.4216,30.5782,314400.0
2007-08-21 10:00:00,50.74,51.11,50.57,50.65,297200.0,30.5662,30.7891,30.4638,30.512,297200.0
2007-08-21 10:10:00,50.65,50.71,50.17,50.31,235200.0,30.512,30.5481,30.2228,30.3072,235200.0
2007-08-21 10:20:00,50.32,50.75,50.19,50.45,163300.0,30.3132,30.5722,30.2349,30.3915,163300.0
2007-08-21 10:30:00,50.44,50.93,50.44,50.9,177900.0,30.3855,30.6806,30.3855,30.6626,177900.0
2007-08-21 10:40:00,50.95,51.0,50.65,50.79,164900.0,30.6927,30.7228,30.512,30.5963,164900.0
2007-08-21 10:50:00,50.78,50.78,50.4,50.62,98800.0,30.5903,30.5903,30.3614,30.4939,98800.0
2007-08-21 11:00:00,50.58,50.88,50.5,50.59,176600.0,30.4698,30.6505,30.4216,30.4758,176600.0
2007-08-21 11:10:00,50.57,50.67,50.46,50.56,158300.0,30.4638,30.524,30.3975,30.4578,158300.0
2007-08-21 11:20:00,50.56,50.67,50.5,50.59,115500.0,30.4578,30.524,30.4216,30.4758,115500.0
2007-08-21 11:30:00,50.59,50.61,50.22,50.35,183300.0,30.4758,30.4879,30.2529,30.3313,183300.0
2007-08-21 11:40:00,50.35,50.74,50.32,50.53,112600.0,30.3313,30.5662,30.3132,30.4397,112600.0
2007-08-21 11:50:00,50.52,50.6,50.37,50.49,98400.0,30.4337,30.4819,30.3433,30.4156,98400.0
2007-08-21 12:00:00,50.5,50.65,50.41,50.5,185800.0,30.4216,30.512,30.3674,30.4216,185800.0
2007-08-21 12:10:00,50.45,50.61,50.45,50.57,87700.0,30.3915,30.4879,30.3915,30.4638,87700.0
2007-08-21 12:20:00,50.55,50.64,50.41,50.47,94900.0,30.4517,30.506,30.3674,30.4035,94900.0
2007-08-21 12:30:00,50.49,50.62,50.4,50.48,165000.0,30.4156,30.4939,30.3614,30.4096,165000.0
2007-08-21 12:40:00,50.5,50.68,50.4,50.41,100700.0,30.4216,30.53,30.3614,30.3674,100700.0
2007-08-21 12:50:00,50.41,50.55,50.21,50.5,106000.0,30.3674,30.4517,30.2469,30.4216,106000.0
2007-08-21 13:00:00,50.5,50.6,50.32,50.37,134700.0,30.4216,30.4819,30.3132,30.3433,134700.0
2007-08-21 13:10:00,50.35,50.6,50.32,50.54,66900.0,30.3313,30.4819,30.3132,30.4457,66900.0
2007-08-21 13:20:00,50.55,50.7,50.43,50.53,79500.0,30.4517,30.5421,30.3794,30.4397,79500.0
2007-08-21 13:30:00,50.51,50.69,50.44,50.48,76300.0,30.4276,30.5361,30.3855,30.4096,76300.0
2007-08-21 13:40:00,50.48,50.77,50.39,50.42,98300.0,30.4096,30.5843,30.3553,30.3734,98300.0
2007-08-21 13:50:00,50.45,50.47,50.16,50.29,71100.0,30.3915,30.4035,30.2168,30.2951,71100.0
2007-08-21 14:00:00,50.27,50.53,50.25,50.34,75200.0,30.2831,30.4397,30.271,30.3252,75200.0
2007-08-21 14:10:00,50.35,50.37,49.85,49.97,131800.0,30.3313,30.3433,30.03,30.1023,131800.0
2007-08-21 14:20:00,50.0,50.09,49.74,49.77,88200.0,30.1204,30.1746,29.9638,29.9819,88200.0
2007-08-21 14:30:00,49.78,49.86,48.95,49.1,299100.0,29.9879,30.0361,29.4879,29.5782,299100.0
2007-08-21 14:40:00,49.1,49.48,49.05,49.45,189400.0,29.5782,29.8072,29.5481,29.7891,189400.0
2007-08-21 14:50:00,49.46,49.7,49.34,49.68,87200.0,29.7951,29.9397,29.7228,29.9276,87200.0
2007-08-21 15:00:00,49.67,49.82,49.63,49.65,108100.0,29.9216,30.012,29.8975,29.9096,108100.0
2007-08-21 15:10:00,49.67,49.81,49.51,49.57,104900.0,29.9216,30.006,29.8252,29.8614,104900.0
2007-08-21 15:20:00,49.54,49.72,49.53,49.71,97500.0,29.8433,29.9517,29.8373,29.9457,97500.0
2007-08-21 15:30:00,49.73,50.09,49.7,49.97,194700.0,29.9578,30.1746,29.9397,30.1023,194700.0
2007-08-21 15:40:00,49.97,50.1,49.91,50.04,208100.0,30.1023,30.1807,30.0662,30.1445,208100.0
2007-08-21 15:50:00,50.04,50.12,49.94,50.0,166900.0,30.1445,30.1927,30.0843,30.1204,166900.0
2007-08-22 09:30:00,50.31,52.94,50.31,52.07,530800.0,30.3072,31.8915,30.3072,31.3674,530800.0
2007-08-22 09:40:00,52.05,52.29,51.68,51.77,320700.0,31.3553,31.4999,31.1325,31.1867,320700.0
2007-08-22 09:50:00,51.81,52.9,51.68,52.9,264300.0,31.2108,31.8674,31.1325,31.8674,264300.0
2007-08-22 10:00:00,52.88,53.5,52.64,53.45,370200.0,31.8553,32.2288,31.7108,32.1987,370200.0
2007-08-22 10:10:00,53.45,53.49,52.76,52.88,558600.0,32.1987,32.2228,31.7831,31.8553,558600.0
2007-08-22 10:20:00,52.87,52.87,52.47,52.76,204300.0,31.8493,31.8493,31.6084,31.7831,204300.0
2007-08-22 10:30:00,52.78,53.3,52.66,53.23,221600.0,31.7951,32.1084,31.7228,32.0662,221600.0
2007-08-22 10:40:00,53.25,53.49,53.18,53.4,170700.0,32.0782,32.2228,32.0361,32.1686,170700.0
2007-08-22 10:50:00,53.4,53.5,53.28,53.31,121600.0,32.1686,32.2288,32.0963,32.1144,121600.0
2007-08-22 11:00:00,53.31,53.42,52.39,52.5,267100.0,32.1144,32.1806,31.5602,31.6264,267100.0
2007-08-22 11:10:00,52.5,52.68,52.38,52.65,277400.0,31.6264,31.7349,31.5541,31.7168,277400.0
2007-08-22 11:20:00,52.66,52.86,52.54,52.64,199900.0,31.7228,31.8433,31.6505,31.7108,199900.0
2007-08-22 11:30:00,52.63,53.16,52.61,52.99,116100.0,31.7047,32.024,31.6927,31.9216,116100.0
2007-08-22 11:40:00,52.98,52.99,52.64,52.71,110700.0,31.9156,31.9216,31.7108,31.7529,110700.0
2007-08-22 11:50:00,52.72,52.98,52.72,52.91,72700.0,31.759,31.9156,31.759,31.8734,72700.0
2007-08-22 12:00:00,52.91,53.11,52.82,53.09,102700.0,31.8734,31.9939,31.8192,31.9819,102700.0
2007-08-22 12:10:00,53.09,53.25,52.95,53.04,107700.0,31.9819,32.0782,31.8975,31.9517,107700.0
2007-08-22 12:20:00,53.02,53.05,52.65,52.83,83500.0,31.9397,31.9578,31.7168,31.8252,83500.0
2007-08-22 12:30:00,52.84,52.94,52.54,52.9,121800.0,31.8312,31.8915,31.6505,31.8674,121800.0
2007-08-22 12:40:00,52.9,53.02,52.83,52.95,111900.0,31.8674,31.9397,31.8252,31.8975,111900.0
2007-08-22 12:50:00,52.93,53.05,52.81,52.89,59600.0,31.8855,31.9578,31.8132,31.8614,59600.0
2007-08-22 13:00:00,52.92,53.02,52.55,52.64,83900.0,31.8794,31.9397,31.6566,31.7108,83900.0
2007-08-22 13:10:00,52.64,52.85,52.63,52.85,62900.0,31.7108,31.8373,31.7047,31.8373,62900.0
2007-08-22 13:20:00,52.86,53.01,52.82,52.96,70600.0,31.8433,31.9337,31.8192,31.9035,70600.0
2007-08-22 13:30:00,52.96,53.19,52.82,53.18,73700.0,31.9035,32.0421,31.8192,32.0361,73700.0
2007-08-22 13:40:00,53.18,53.35,52.95,53.21,144800.0,32.0361,32.1385,31.8975,32.0541,144800.0
2007-08-22 13:50:00,53.22,53.43,53.17,53.34,88800.0,32.0602,32.1867,32.03,32.1325,88800.0
2007-08-22 14:00:00,53.34,53.34,53.11,53.2,87700.0,32.1325,32.1325,31.9939,32.0481,87700.0
2007-08-22 14:10:00,53.21,53.34,53.15,53.31,76800.0,32.0541,32.1325,32.018,32.1144,76800.0
2007-08-22 14:20:00,53.3,53.33,52.9,53.1,95600.0,32.1084,32.1264,31.8674,31.9879,95600.0
2007-08-22 14:30:00,53.01,53.13,52.76,52.9,85200.0,31.9337,32.0059,31.7831,31.8674,85200.0
2007-08-22 14:40:00,52.9,53.09,52.85,53.04,90600.0,31.8674,31.9819,31.8373,31.9517,90600.0
2007-08-22 14:50:00,53.04,53.2,52.97,53.09,126200.0,31.9517,32.0481,31.9096,31.9819,126200.0
2007-08-22 15:00:00,53.09,53.1,52.96,53.05,79800.0,31.9819,31.9879,31.9035,31.9578,79800.0
2007-08-22 15:10:00,53.05,53.3,52.95,53.27,129600.0,31.9578,32.1084,31.8975,32.0903,129600.0
2007-08-22 15:20:00,53.27,53.33,53.18,53.24,111100.0,32.0903,32.1264,32.0361,32.0722,111100.0
2007-08-22 15:30:00,53.25,53.9,53.25,53.74,288800.0,32.0782,32.4698,32.0782,32.3734,288800.0
2007-08-22 15:40:00,53.76,53.86,53.57,53.77,279800.0,32.3855,32.4457,32.271,32.3915,279800.0
2007-08-22 15:50:00,53.78,53.79,53.28,53.42,310800.0,32.3975,32.4035,32.0963,32.1806,310800.0
2007-08-23 09:30:00,54.39,54.94,53.92,54.31,372400.0,32.765,33.0963,32.4818,32.7168,372400.0
2007-08-23 09:40:00,54.29,54.37,53.56,54.17,208800.0,32.7047,32.7529,32.265,32.6325,208800.0
2007-08-23 09:50:00,54.18,54.19,53.51,53.62,181200.0,32.6385,32.6445,32.2349,32.3011,181200.0
2007-08-23 10:00:00,53.62,53.65,53.27,53.3,137300.0,32.3011,32.3192,32.0903,32.1084,137300.0
2007-08-23 10:10:00,53.27,53.41,52.71,52.72,211300.0,32.0903,32.1746,31.7529,31.759,211300.0
2007-08-23 10:20:00,52.73,52.75,51.88,52.02,462800.0,31.765,31.777,31.2529,31.3373,462800.0
2007-08-23 10:30:00,52.06,53.0,52.02,52.93,315700.0,31.3614,31.9276,31.3373,31.8855,315700.0
2007-08-23 10:40:00,52.93,53.2,52.89,53.16,142600.0,31.8855,32.0481,31.8614,32.024,142600.0
2007-08-23 10:50:00,53.17,53.23,52.93,53.04,114000.0,32.03,32.0662,31.8855,31.9517,114000.0
2007-08-23 11:00:00,53.06,53.08,52.27,52.29,183700.0,31.9638,31.9758,31.4879,31.4999,183700.0
2007-08-23 11:10:00,52.3,52.33,51.8,51.97,272000.0,31.5059,31.524,31.2047,31.3072,272000.0
2007-08-23 11:20:00,51.97,52.23,51.75,51.85,158300.0,31.3072,31.4638,31.1746,31.2349,158300.0
2007-08-23 11:30:00,51.87,52.03,51.76,51.85,111200.0,31.2469,31.3433,31.1806,31.2349,111200.0
2007-08-23 11:40:00,51.84,51.89,51.69,51.72,108400.0,31.2288,31.259,31.1385,31.1566,108400.0
2007-08-23 11:50:00,51.71,51.78,51.25,51.28,208000.0,31.1505,31.1927,30.8734,30.8915,208000.0
2007-08-23 12:00:00,51.27,51.42,51.25,51.26,128900.0,30.8855,30.9758,30.8734,30.8794,128900.0
2007-08-23 12:10:00,51.27,51.46,51.14,51.22,140800.0,30.8855,30.9999,30.8072,30.8553,140800.0
2007-08-23 12:20:00,51.22,51.43,51.06,51.08,157000.0,30.8553,30.9819,30.759,30.771,157000.0
2007-08-23 12:30:00,51.1,51.4,50.95,51.4,167400.0,30.7831,30.9638,30.6927,30.9638,167400.0
2007-08-23 12:40:00,51.4,51.47,51.03,51.09,113500.0,30.9638,31.0059,30.7409,30.777,113500.0
2007-08-23 12:50:00,51.08,51.12,50.55,50.65,162000.0,30.771,30.7951,30.4517,30.512,162000.0
2007-08-23 13:00:00,50.66,50.87,50.56,50.81,106500.0,30.518,30.6445,30.4578,30.6084,106500.0
2007-08-23 13:10:00,50.81,51.13,50.72,50.98,92800.0,30.6084,30.8011,30.5541,30.7108,92800.0
2007-08-23 13:20:00,51.0,51.17,50.95,51.06,160800.0,30.7228,30.8252,30.6927,30.759,160800.0
2007-08-23 13:30:00,51.07,51.45,51.01,51.26,175400.0,30.765,30.9939,30.7288,30.8794,175400.0
2007-08-23 13:40:00,51.25,51.72,51.24,51.31,93800.0,30.8734,31.1566,30.8674,30.9096,93800.0
2007-08-23 13:50:00,51.3,51.43,51.09,51.29,94900.0,30.9035,30.9819,30.777,30.8975,94900.0
2007-08-23 14:00:00,51.25,51.65,51.15,51.63,116500.0,30.8734,31.1144,30.8132,31.1023,116500.0
2007-08-23 14:10:00,51.64,51.67,51.2,51.4,76300.0,31.1084,31.1264,30.8433,30.9638,76300.0
2007-08-23 14:20:00,51.42,51.43,51.12,51.27,75200.0,30.9758,30.9819,30.7951,30.8855,75200.0
2007-08-23 14:30:00,51.25,51.38,51.2,51.3,90900.0,30.8734,30.9517,30.8433,30.9035,90900.0
2007-08-23 14:40:00,51.31,51.48,51.21,51.43,218500.0,30.9096,31.012,30.8493,30.9819,218500.0
2007-08-23 14:50:00,51.43,51.43,51.17,51.25,72100.0,30.9819,30.9819,30.8252,30.8734,72100.0
2007-08-23 15:00:00,51.25,51.35,51.1,51.16,98200.0,30.8734,30.9337,30.7831,30.8192,98200.0
2007-08-23 15:10:00,51.16,51.33,51.0,51.31,98300.0,30.8192,30.9216,30.7228,30.9096,98300.0
2007-08-23 15:20:00,51.3,51.53,51.28,51.38,134500.0,30.9035,31.0421,30.8915,30.9517,134500.0
2007-08-23 15:30:00,51.37,51.43,51.13,51.21,102500.0,30.9457,30.9819,30.8011,30.8493,102500.0
2007-08-23 15:40:00,51.19,51.52,51.19,51.41,150200.0,30.8373,31.0361,30.8373,30.9698,150200.0
2007-08-23 15:50:00,51.4,51.61,51.4,51.49,274200.0,30.9638,31.0903,30.9638,31.018,274200.0
2007-08-24 09:30:00,52.76,53.28,52.54,52.77,325400.0,31.7831,32.0963,31.6505,31.7891,325400.0
2007-08-24 09:40:00,52.77,53.35,52.66,53.25,279400.0,31.7891,32.1385,31.7228,32.0782,279400.0
2007-08-24 09:50:00,53.27,53.64,53.22,53.38,334900.0,32.0903,32.3132,32.0602,32.1565,334900.0
2007-08-24 10:00:00,53.4,53.8,53.4,53.65,377200.0,32.1686,32.4096,32.1686,32.3192,377200.0
2007-08-24 10:10:00,53.65,53.72,53.08,53.54,244500.0,32.3192,32.3614,31.9758,32.2529,244500.0
2007-08-24 10:20:00,53.55,53.55,53.14,53.25,182300.0,32.259,32.259,32.012,32.0782,182300.0
2007-08-24 10:30:00,53.25,53.34,53.02,53.08,243300.0,32.0782,32.1325,31.9397,31.9758,243300.0
2007-08-24 10:40:00,53.08,53.14,52.8,52.88,169900.0,31.9758,32.012,31.8072,31.8553,169900.0
2007-08-24 10:50:00,52.87,53.06,52.79,53.0,157500.0,31.8493,31.9638,31.8011,31.9276,157500.0
2007-08-24 11:00:00,53.0,53.29,52.91,53.22,148100.0,31.9276,32.1023,31.8734,32.0602,148100.0
2007-08-24 11:10:00,53.24,53.44,53.12,53.43,103400.0,32.0722,32.1927,31.9999,32.1867,103400.0
2007-08-24 11:20:00,53.44,53.65,53.43,53.63,163700.0,32.1927,32.3192,32.1867,32.3072,163700.0
2007-08-24 11:30:00,53.64,53.82,53.63,53.75,157700.0,32.3132,32.4216,32.3072,32.3794,157700.0
2007-08-24 11:40:00,53.77,54.22,53.75,54.08,193400.0,32.3915,32.6626,32.3794,32.5782,193400.0
2007-08-24 11:50:00,54.09,54.28,53.85,54.13,187800.0,32.5843,32.6987,32.4397,32.6084,187800.0
2007-08-24 12:00:00,54.14,54.18,54.01,54.06,102800.0,32.6144,32.6385,32.5361,32.5662,102800.0
2007-08-24 12:10:00,54.05,54.5,54.01,54.49,211100.0,32.5602,32.8312,32.5361,32.8252,211100.0
2007-08-24 12:20:00,54.48,54.65,54.22,54.22,128700.0,32.8192,32.9216,32.6626,32.6626,128700.0
2007-08-24 12:30:00,54.22,54.29,54.04,54.29,98900.0,32.6626,32.7047,32.5541,32.7047,98900.0
2007-08-24 12:40:00,54.29,54.32,54.0,54.1,100000.0,32.7047,32.7228,32.53,32.5903,100000.0
2007-08-24 12:50:00,54.11,54.16,53.91,54.14,118300.0,32.5963,32.6264,32.4758,32.6144,118300.0
2007-08-24 13:00:00,54.14,54.4,54.09,54.39,154000.0,32.6144,32.771,32.5843,32.765,154000.0
2007-08-24 13:10:00,54.37,54.57,54.3,54.3,123400.0,32.7529,32.8734,32.7108,32.7108,123400.0
2007-08-24 13:20:00,54.28,54.49,54.23,54.48,110800.0,32.6987,32.8252,32.6686,32.8192,110800.0
2007-08-24 13:30:00,54.47,54.65,54.47,54.63,109900.0,32.8132,32.9216,32.8132,32.9096,109900.0
2007-08-24 13:40:00,54.64,54.75,54.56,54.65,105800.0,32.9156,32.9818,32.8674,32.9216,105800.0
2007-08-24 13:50:00,54.63,55.0,54.61,54.87,202000.0,32.9096,33.1325,32.8975,33.0541,202000.0
2007-08-24 14:00:00,54.89,55.1,54.83,54.93,232800.0,33.0662,33.1927,33.03,33.0903,232800.0
2007-08-24 14:10:00,54.88,54.95,54.75,54.82,84800.0,33.0602,33.1023,32.9818,33.024,84800.0
2007-08-24 14:20:00,54.81,55.17,54.77,54.97,170900.0,33.018,33.2349,32.9939,33.1144,170900.0
2007-08-24 14:30:00,54.99,54.99,54.77,54.92,66900.0,33.1264,33.1264,32.9939,33.0843,66900.0
2007-08-24 14:40:00,54.92,55.15,54.87,55.15,92800.0,33.0843,33.2228,33.0541,33.2228,92800.0
2007-08-24 14:50:00,55.12,55.22,55.06,55.17,92100.0,33.2047,33.265,33.1686,33.2349,92100.0
2007-08-24 15:00:00,55.17,55.2,54.95,55.0,110600.0,33.2349,33.2529,33.1023,33.1325,110600.0
2007-08-24 15:10:00,55.0,55.17,54.93,55.02,100500.0,33.1325,33.2349,33.0903,33.1445,100500.0
2007-08-24 15:20:00,55.01,55.11,54.89,55.07,148100.0,33.1385,33.1987,33.0662,33.1746,148100.0
2007-08-24 15:30:00,55.07,55.37,55.07,55.27,216900.0,33.1746,33.3553,33.1746,33.2951,216900.0
2007-08-24 15:40:00,55.25,55.44,55.11,55.14,241200.0,33.2831,33.3975,33.1987,33.2168,241200.0
2007-08-24 15:50:00,55.13,55.25,55.06,55.14,216700.0,33.2108,33.2831,33.1686,33.2168,216700.0
2007-08-27 09:30:00,54.58,55.14,54.43,55.0,151900.0,32.8794,33.2168,32.7891,33.1325,151900.0
2007-08-27 09:40:00,54.98,55.07,54.61,55.03,148100.0,33.1204,33.1746,32.8975,33.1505,148100.0
2007-08-27 09:50:00,55.03,55.39,55.0,55.32,147700.0,33.1505,33.3674,33.1325,33.3252,147700.0
2007-08-27 10:00:00,55.32,55.5,55.06,55.14,167100.0,33.3252,33.4337,33.1686,33.2168,167100.0
2007-08-27 10:10:00,55.14,55.24,55.02,55.14,163800.0,33.2168,33.277,33.1445,33.2168,163800.0
2007-08-27 10:20:00,55.14,55.19,54.93,55.07,168100.0,33.2168,33.2469,33.0903,33.1746,168100.0
2007-08-27 10:30:00,55.06,55.06,54.74,54.84,213600.0,33.1686,33.1686,32.9758,33.0361,213600.0
2007-08-27 10:40:00,54.84,54.87,54.59,54.81,273900.0,33.0361,33.0541,32.8855,33.018,273900.0
2007-08-27 10:50:00,54.81,54.83,54.63,54.68,155200.0,33.018,33.03,32.9096,32.9397,155200.0
2007-08-27 11:00:00,54.63,54.65,54.06,54.06,127700.0,32.9096,32.9216,32.5662,32.5662,127700.0
2007-08-27 11:10:00,54.03,54.04,53.5,53.57,303900.0,32.5481,32.5541,32.2288,32.271,303900.0
2007-08-27 11:20:00,53.58,54.08,53.42,53.96,232500.0,32.277,32.5782,32.1806,32.5059,232500.0
2007-08-27 11:30:00,53.99,54.12,53.76,54.06,94300.0,32.524,32.6023,32.3855,32.5662,94300.0
2007-08-27 11:40:00,54.06,54.21,53.96,54.09,108500.0,32.5662,32.6565,32.5059,32.5843,108500.0
2007-08-27 11:50:00,54.07,54.12,53.84,53.88,43400.0,32.5722,32.6023,32.4337,32.4578,43400.0
2007-08-27 12:00:00,53.88,53.92,53.64,53.72,66500.0,32.4578,32.4818,32.3132,32.3614,66500.0
2007-08-27 12:10:00,53.72,55.34,53.7,53.89,77200.0,32.3614,33.3373,32.3493,32.4638,77200.0
2007-08-27 12:20:00,53.87,53.9,53.64,53.68,60100.0,32.4517,32.4698,32.3132,32.3373,60100.0
2007-08-27 12:30:00,53.67,53.85,53.65,53.74,48200.0,32.3312,32.4397,32.3192,32.3734,48200.0
2007-08-27 12:40:00,53.77,53.96,53.71,53.82,57100.0,32.3915,32.5059,32.3553,32.4216,57100.0
2007-08-27 12:50:00,53.81,53.97,53.76,53.82,65400.0,32.4156,32.512,32.3855,32.4216,65400.0
2007-08-27 13:00:00,53.82,54.0,53.82,53.91,36900.0,32.4216,32.53,32.4216,32.4758,36900.0
2007-08-27 13:10:00,53.92,53.99,53.86,53.97,36400.0,32.4818,32.524,32.4457,32.512,36400.0
2007-08-27 13:20:00,53.95,53.96,53.8,53.94,29000.0,32.4999,32.5059,32.4096,32.4939,29000.0
2007-08-27 13:30:00,53.95,54.02,53.7,53.7,69200.0,32.4999,32.5421,32.3493,32.3493,69200.0
2007-08-27 13:40:00,53.73,53.88,53.7,53.83,49100.0,32.3674,32.4578,32.3493,32.4276,49100.0
2007-08-27 13:50:00,53.81,53.83,53.64,53.69,57900.0,32.4156,32.4276,32.3132,32.3433,57900.0
2007-08-27 14:00:00,53.7,55.34,53.66,53.84,54300.0,32.3493,33.3373,32.3252,32.4337,54300.0
2007-08-27 14:10:00,53.83,53.95,53.77,53.95,53700.0,32.4276,32.4999,32.3915,32.4999,53700.0
2007-08-27 14:20:00,53.97,54.13,53.95,54.08,109500.0,32.512,32.6084,32.4999,32.5782,109500.0
2007-08-27 14:30:00,54.08,54.45,54.04,54.37,132900.0,32.5782,32.8011,32.5541,32.7529,132900.0
2007-08-27 14:40:00,54.36,54.39,54.15,54.18,149800.0,32.7469,32.765,32.6204,32.6385,149800.0
2007-08-27 14:50:00,54.17,54.2,53.94,53.97,81100.0,32.6325,32.6505,32.4939,32.512,81100.0
2007-08-27 15:00:00,53.99,54.02,53.81,53.82,55700.0,32.524,32.5421,32.4156,32.4216,55700.0
2007-08-27 15:10:00,53.82,55.34,53.77,53.79,94100.0,32.4216,33.3373,32.3915,32.4035,94100.0
2007-08-27 15:20:00,53.79,53.81,53.62,53.66,115300.0,32.4035,32.4156,32.3011,32.3252,115300.0
2007-08-27 15:30:00,53.66,53.84,53.66,53.74,85100.0,32.3252,32.4337,32.3252,32.3734,85100.0
2007-08-27 15:40:00,53.74,53.84,53.56,53.6,126300.0,32.3734,32.4337,32.265,32.2891,126300.0
2007-08-27 15:50:00,53.59,55.34,53.25,53.39,251000.0,32.2831,33.3373,32.0782,32.1626,251000.0
2007-08-28 09:30:00,52.75,52.97,52.31,52.89,258100.0,31.777,31.9096,31.512,31.8614,258100.0
2007-08-28 09:40:00,52.87,52.87,52.25,52.46,201200.0,31.8493,31.8493,31.4758,31.6023,201200.0
2007-08-28 09:50:00,52.46,52.58,52.26,52.51,130800.0,31.6023,31.6746,31.4819,31.6325,130800.0
2007-08-28 10:00:00,52.52,52.91,52.5,52.5,126200.0,31.6385,31.8734,31.6264,31.6264,126200.0
2007-08-28 10:10:00,52.52,52.85,52.5,52.76,74600.0,31.6385,31.8373,31.6264,31.7831,74600.0
2007-08-28 10:20:00,52.77,52.82,52.45,52.49,62000.0,31.7891,31.8192,31.5963,31.6204,62000.0
2007-08-28 10:30:00,52.49,52.54,52.42,52.43,54400.0,31.6204,31.6505,31.5782,31.5843,54400.0
2007-08-28 10:40:00,52.43,52.51,52.25,52.26,86600.0,31.5843,31.6325,31.4758,31.4819,86600.0
2007-08-28 10:50:00,52.26,52.26,52.02,52.11,131100.0,31.4819,31.4819,31.3373,31.3915,131100.0
2007-08-28 11:00:00,52.11,52.23,52.0,52.02,93600.0,31.3915,31.4638,31.3252,31.3373,93600.0
2007-08-28 11:10:00,52.02,52.14,52.0,52.04,150400.0,31.3373,31.4096,31.3252,31.3493,150400.0
2007-08-28 11:20:00,52.02,52.08,51.76,51.87,90800.0,31.3373,31.3734,31.1806,31.2469,90800.0
2007-08-28 11:30:00,51.86,51.98,51.75,51.81,79800.0,31.2409,31.3132,31.1746,31.2108,79800.0
2007-08-28 11:40:00,51.81,51.99,51.75,51.99,71800.0,31.2108,31.3192,31.1746,31.3192,71800.0
2007-08-28 11:50:00,51.98,52.3,51.84,52.2,67200.0,31.3132,31.5059,31.2288,31.4457,67200.0
2007-08-28 12:00:00,52.2,52.3,52.05,52.05,65300.0,31.4457,31.5059,31.3553,31.3553,65300.0
2007-08-28 12:10:00,52.04,52.45,52.0,52.34,60700.0,31.3493,31.5963,31.3252,31.53,60700.0
2007-08-28 12:20:00,52.31,52.34,52.03,52.16,57900.0,31.512,31.53,31.3433,31.4216,57900.0
2007-08-28 12:30:00,52.15,52.3,52.14,52.21,42400.0,31.4156,31.5059,31.4096,31.4517,42400.0
2007-08-28 12:40:00,52.25,52.25,52.04,52.1,39100.0,31.4758,31.4758,31.3493,31.3855,39100.0
2007-08-28 12:50:00,52.09,52.24,52.04,52.17,39100.0,31.3794,31.4698,31.3493,31.4276,39100.0
2007-08-28 13:00:00,52.2,52.21,51.95,51.97,25600.0,31.4457,31.4517,31.2951,31.3072,25600.0
2007-08-28 13:10:00,51.95,51.97,51.74,51.78,69400.0,31.2951,31.3072,31.1686,31.1927,69400.0
2007-08-28 13:20:00,51.77,51.84,51.75,51.84,58100.0,31.1867,31.2288,31.1746,31.2288,58100.0
2007-08-28 13:30:00,51.84,51.91,51.77,51.88,45700.0,31.2288,31.271,31.1867,31.2529,45700.0
2007-08-28 13:40:00,51.9,52.0,51.85,52.0,43000.0,31.265,31.3252,31.2349,31.3252,43000.0
2007-08-28 13:50:00,51.96,52.04,51.9,52.01,33000.0,31.3011,31.3493,31.265,31.3313,33000.0
2007-08-28 14:00:00,52.04,52.1,51.63,51.78,131900.0,31.3493,31.3855,31.1023,31.1927,131900.0
2007-08-28 14:10:00,51.8,51.89,51.6,51.67,80300.0,31.2047,31.259,31.0843,31.1264,80300.0
2007-08-28 14:20:00,51.66,51.9,51.56,51.76,68000.0,31.1204,31.265,31.0602,31.1806,68000.0
2007-08-28 14:30:00,51.76,51.85,51.53,51.57,74700.0,31.1806,31.2349,31.0421,31.0662,74700.0
2007-08-28 14:40:00,51.55,51.57,51.37,51.5,81200.0,31.0541,31.0662,30.9457,31.024,81200.0
2007-08-28 14:50:00,51.53,51.59,51.37,51.55,80200.0,31.0421,31.0782,30.9457,31.0541,80200.0
2007-08-28 15:00:00,51.54,51.63,51.48,51.57,86100.0,31.0481,31.1023,31.012,31.0662,86100.0
2007-08-28 15:10:00,51.57,51.64,51.5,51.64,80500.0,31.0662,31.1084,31.024,31.1084,80500.0
2007-08-28 15:20:00,51.62,51.67,51.31,51.37,137600.0,31.0963,31.1264,30.9096,30.9457,137600.0
2007-08-28 15:30:00,51.38,51.4,51.13,51.16,134000.0,30.9517,30.9638,30.8011,30.8192,134000.0
2007-08-28 15:40:00,51.16,51.22,51.05,51.18,142800.0,30.8192,30.8553,30.7529,30.8313,142800.0
2007-08-28 15:50:00,51.2,51.32,51.04,51.22,272700.0,30.8433,30.9156,30.7469,30.8553,272700.0
2007-08-29 09:30:00,52.21,52.45,52.03,52.4,115500.0,31.4517,31.5963,31.3433,31.5662,115500.0
2007-08-29 09:40:00,52.42,52.63,52.19,52.58,167500.0,31.5782,31.7047,31.4397,31.6746,167500.0
2007-08-29 09:50:00,52.58,52.78,52.43,52.57,176500.0,31.6746,31.7951,31.5843,31.6686,176500.0
2007-08-29 10:00:00,52.56,52.56,52.13,52.21,115400.0,31.6626,31.6626,31.4035,31.4517,115400.0
2007-08-29 10:10:00,52.21,52.41,52.17,52.24,153400.0,31.4517,31.5722,31.4276,31.4698,153400.0
2007-08-29 10:20:00,52.25,52.61,52.24,52.32,93800.0,31.4758,31.6927,31.4698,31.518,93800.0
2007-08-29 10:30:00,52.32,52.45,52.17,52.25,72900.0,31.518,31.5963,31.4276,31.4758,72900.0
2007-08-29 10:40:00,52.25,52.5,52.19,52.33,58600.0,31.4758,31.6264,31.4397,31.524,58600.0
2007-08-29 10:50:00,52.31,52.73,52.28,52.67,51500.0,31.512,31.765,31.4939,31.7288,51500.0
2007-08-29 11:00:00,52.64,52.82,52.62,52.71,47000.0,31.7108,31.8192,31.6987,31.7529,47000.0
2007-08-29 11:10:00,52.73,52.75,52.4,52.44,48500.0,31.765,31.777,31.5662,31.5903,48500.0
2007-08-29 11:20:00,52.43,52.45,52.21,52.3,61200.0,31.5843,31.5963,31.4517,31.5059,61200.0
2007-08-29 11:30:00,52.31,52.72,52.3,52.62,52100.0,31.512,31.759,31.5059,31.6987,52100.0
2007-08-29 11:40:00,52.62,52.62,52.41,52.53,34700.0,31.6987,31.6987,31.5722,31.6445,34700.0
2007-08-29 11:50:00,52.54,52.54,52.38,52.46,24000.0,31.6505,31.6505,31.5541,31.6023,24000.0
2007-08-29 12:00:00,52.47,52.48,52.23,52.25,56600.0,31.6084,31.6144,31.4638,31.4758,56600.0
2007-08-29 12:10:00,52.24,52.46,52.22,52.28,58500.0,31.4698,31.6023,31.4578,31.4939,58500.0
2007-08-29 12:20:00,52.27,52.43,52.18,52.18,35900.0,31.4879,31.5843,31.4337,31.4337,35900.0
2007-08-29 12:30:00,52.19,52.36,52.15,52.24,47600.0,31.4397,31.5421,31.4156,31.4698,47600.0
2007-08-29 12:40:00,52.24,52.33,52.2,52.31,29900.0,31.4698,31.524,31.4457,31.512,29900.0
2007-08-29 12:50:00,52.31,52.32,52.1,52.14,27300.0,31.512,31.518,31.3855,31.4096,27300.0
2007-08-29 13:00:00,52.14,52.38,52.11,52.32,34000.0,31.4096,31.5541,31.3915,31.518,34000.0
2007-08-29 13:10:00,52.32,52.32,52.12,52.12,29000.0,31.518,31.518,31.3975,31.3975,29000.0
2007-08-29 13:20:00,52.1,52.13,51.84,51.91,41200.0,31.3855,31.4035,31.2288,31.271,41200.0
2007-08-29 13:30:00,51.87,52.23,51.83,52.1,50200.0,31.2469,31.4638,31.2228,31.3855,50200.0
2007-08-29 13:40:00,52.12,52.2,51.88,51.97,43400.0,31.3975,31.4457,31.2529,31.3072,43400.0
2007-08-29 13:50:00,51.94,51.95,51.69,51.75,109400.0,31.2891,31.2951,31.1385,31.1746,109400.0
2007-08-29 14:00:00,51.76,52.22,51.75,52.14,68400.0,31.1806,31.4578,31.1746,31.4096,68400.0
2007-08-29 14:10:00,52.15,52.19,51.86,51.88,95000.0,31.4156,31.4397,31.2409,31.2529,95000.0
2007-08-29 14:20:00,51.89,52.17,51.87,52.09,34800.0,31.259,31.4276,31.2469,31.3794,34800.0
2007-08-29 14:30:00,52.09,52.49,52.04,52.4,131400.0,31.3794,31.6204,31.3493,31.5662,131400.0
2007-08-29 14:40:00,52.43,52.44,52.11,52.24,49400.0,31.5843,31.5903,31.3915,31.4698,49400.0
2007-08-29 14:50:00,52.21,52.28,52.1,52.19,33000.0,31.4517,31.4939,31.3855,31.4397,33000.0
2007-08-29 15:00:00,52.19,52.52,52.19,52.5,82200.0,31.4397,31.6385,31.4397,31.6264,82200.0
2007-08-29 15:10:00,52.49,52.6,52.44,52.59,90300.0,31.6204,31.6867,31.5903,31.6806,90300.0
2007-08-29 15:20:00,52.6,52.62,52.44,52.61,85500.0,31.6867,31.6987,31.5903,31.6927,85500.0
2007-08-29 15:30:00,52.6,52.75,52.6,52.74,117300.0,31.6867,31.777,31.6867,31.771,117300.0
2007-08-29 15:40:00,52.73,52.75,52.5,52.54,125600.0,31.765,31.777,31.6264,31.6505,125600.0
2007-08-29 15:50:00,52.54,52.77,52.54,52.69,155900.0,31.6505,31.7891,31.6505,31.7409,155900.0
2007-08-30 09:30:00,51.89,52.78,51.71,52.73,107900.0,31.259,31.7951,31.1505,31.765,107900.0
2007-08-30 09:40:00,52.73,53.0,52.58,52.76,171400.0,31.765,31.9276,31.6746,31.7831,171400.0
2007-08-30 09:50:00,52.73,53.06,52.7,52.83,108600.0,31.765,31.9638,31.7469,31.8252,108600.0
2007-08-30 10:00:00,52.84,52.93,52.44,52.7,101500.0,31.8312,31.8855,31.5903,31.7469,101500.0
2007-08-30 10:10:00,52.68,52.75,52.34,52.6,89000.0,31.7349,31.777,31.53,31.6867,89000.0
2007-08-30 10:20:00,52.57,52.86,52.4,52.85,79700.0,31.6686,31.8433,31.5662,31.8373,79700.0
2007-08-30 10:30:00,52.85,52.9,52.4,52.51,145200.0,31.8373,31.8674,31.5662,31.6325,145200.0
2007-08-30 10:40:00,52.5,52.6,52.25,52.39,127700.0,31.6264,31.6867,31.4758,31.5602,127700.0
2007-08-30 10:50:00,52.4,52.44,52.13,52.28,79300.0,31.5662,31.5903,31.4035,31.4939,79300.0
2007-08-30 11:00:00,52.28,52.45,52.21,52.29,75300.0,31.4939,31.5963,31.4517,31.4999,75300.0
2007-08-30 11:10:00,52.3,52.45,52.15,52.43,104000.0,31.5059,31.5963,31.4156,31.5843,104000.0
2007-08-30 11:20:00,52.4,52.51,52.2,52.34,51800.0,31.5662,31.6325,31.4457,31.53,51800.0
2007-08-30 11:30:00,52.36,52.71,52.2,52.71,102000.0,31.5421,31.7529,31.4457,31.7529,102000.0
2007-08-30 11:40:00,52.71,53.05,52.7,52.94,147400.0,31.7529,31.9578,31.7469,31.8915,147400.0
2007-08-30 11:50:00,52.93,52.94,52.62,52.84,89500.0,31.8855,31.8915,31.6987,31.8312,89500.0
2007-08-30 12:00:00,52.87,52.87,52.46,52.71,116200.0,31.8493,31.8493,31.6023,31.7529,116200.0
2007-08-30 12:10:00,52.71,52.72,52.52,52.53,96900.0,31.7529,31.759,31.6385,31.6445,96900.0
2007-08-30 12:20:00,52.53,52.71,52.43,52.53,131900.0,31.6445,31.7529,31.5843,31.6445,131900.0
2007-08-30 12:30:00,52.51,52.85,52.44,52.78,55800.0,31.6325,31.8373,31.5903,31.7951,55800.0
2007-08-30 12:40:00,52.79,52.81,52.62,52.72,30500.0,31.8011,31.8132,31.6987,31.759,30500.0
2007-08-30 12:50:00,52.72,52.9,52.6,52.81,39800.0,31.759,31.8674,31.6867,31.8132,39800.0
2007-08-30 13:00:00,52.83,52.83,52.64,52.74,37500.0,31.8252,31.8252,31.7108,31.771,37500.0
2007-08-30 13:10:00,52.74,52.75,52.35,52.47,61500.0,31.771,31.777,31.5361,31.6084,61500.0
2007-08-30 13:20:00,52.48,52.49,52.09,52.23,67400.0,31.6144,31.6204,31.3794,31.4638,67400.0
2007-08-30 13:30:00,52.22,52.32,51.87,52.32,68400.0,31.4578,31.518,31.2469,31.518,68400.0
2007-08-30 13:40:00,52.33,52.36,52.02,52.09,48300.0,31.524,31.5421,31.3373,31.3794,48300.0
2007-08-30 13:50:00,52.1,52.25,51.93,52.23,69700.0,31.3855,31.4758,31.2831,31.4638,69700.0
2007-08-30 14:00:00,52.24,52.33,52.0,52.04,54300.0,31.4698,31.524,31.3252,31.3493,54300.0
2007-08-30 14:10:00,52.02,52.16,51.9,51.9,56200.0,31.3373,31.4216,31.265,31.265,56200.0
2007-08-30 14:20:00,51.95,51.98,51.72,51.72,75800.0,31.2951,31.3132,31.1566,31.1566,75800.0
2007-08-30 14:30:00,51.72,51.82,51.54,51.57,92300.0,31.1566,31.2168,31.0481,31.0662,92300.0
2007-08-30 14:40:00,51.58,51.58,51.25,51.3,135000.0,31.0722,31.0722,30.8734,30.9035,135000.0
2007-08-30 14:50:00,51.29,51.44,51.16,51.38,112600.0,30.8975,30.9879,30.8192,30.9517,112600.0
2007-08-30 15:00:00,51.4,51.92,51.33,51.92,149000.0,30.9638,31.277,30.9216,31.277,149000.0
2007-08-30 15:10:00,51.92,52.03,51.74,51.94,119100.0,31.277,31.3433,31.1686,31.2891,119100.0
2007-08-30 15:20:00,51.96,52.1,51.77,51.86,102000.0,31.3011,31.3855,31.1867,31.2409,102000.0
2007-08-30 15:30:00,51.85,51.93,51.64,51.71,99300.0,31.2349,31.2831,31.1084,31.1505,99300.0
2007-08-30 15:40:00,51.72,51.81,51.6,51.68,120700.0,31.1566,31.2108,31.0843,31.1325,120700.0
2007-08-30 15:50:00,51.68,51.9,51.67,51.79,150200.0,31.1325,31.265,31.1264,31.1987,150200.0
2007-08-31 09:30:00,53.3,53.7,53.08,53.11,240300.0,32.1084,32.3493,31.9758,31.9939,240300.0
2007-08-31 09:40:00,53.08,53.33,53.02,53.27,123200.0,31.9758,32.1264,31.9397,32.0903,123200.0
2007-08-31 09:50:00,53.3,53.66,53.28,53.52,111200.0,32.1084,32.3252,32.0963,32.2409,111200.0
2007-08-31 10:00:00,53.51,53.75,53.1,53.21,205300.0,32.2349,32.3794,31.9879,32.0541,205300.0
2007-08-31 10:10:00,53.19,53.29,52.85,53.19,116700.0,32.0421,32.1023,31.8373,32.0421,116700.0
2007-08-31 10:20:00,53.15,53.32,53.1,53.26,96000.0,32.018,32.1204,31.9879,32.0843,96000.0
2007-08-31 10:30:00,53.28,53.56,53.24,53.5,61600.0,32.0963,32.265,32.0722,32.2288,61600.0
2007-08-31 10:40:00,53.51,53.51,53.13,53.15,66200.0,32.2349,32.2349,32.0059,32.018,66200.0
2007-08-31 10:50:00,53.13,53.24,53.0,53.06,61300.0,32.0059,32.0722,31.9276,31.9638,61300.0
2007-08-31 11:00:00,53.07,53.34,52.99,53.0,95300.0,31.9698,32.1325,31.9216,31.9276,95300.0
2007-08-31 11:10:00,53.02,53.14,52.89,53.05,85200.0,31.9397,32.012,31.8614,31.9578,85200.0
2007-08-31 11:20:00,53.05,53.14,52.91,53.1,32900.0,31.9578,32.012,31.8734,31.9879,32900.0
2007-08-31 11:30:00,53.07,53.28,53.06,53.27,31700.0,31.9698,32.0963,31.9638,32.0903,31700.0
2007-08-31 11:40:00,53.26,53.3,53.08,53.15,43600.0,32.0843,32.1084,31.9758,32.018,43600.0
2007-08-31 11:50:00,53.15,53.26,53.07,53.15,60600.0,32.018,32.0843,31.9698,32.018,60600.0
2007-08-31 12:00:00,53.17,53.4,53.15,53.16,47400.0,32.03,32.1686,32.018,32.024,47400.0
2007-08-31 12:10:00,53.16,53.4,53.14,53.4,27000.0,32.024,32.1686,32.012,32.1686,27000.0
2007-08-31 12:20:00,53.37,53.52,53.36,53.47,41100.0,32.1505,32.2409,32.1445,32.2108,41100.0
2007-08-31 12:30:00,53.45,53.75,53.4,53.74,66600.0,32.1987,32.3794,32.1686,32.3734,66600.0
2007-08-31 12:40:00,53.73,53.75,53.57,53.59,72400.0,32.3674,32.3794,32.271,32.2831,72400.0
2007-08-31 12:50:00,53.6,53.68,53.49,53.54,63900.0,32.2891,32.3373,32.2228,32.2529,63900.0
2007-08-31 13:00:00,53.57,53.65,53.47,53.54,32700.0,32.271,32.3192,32.2108,32.2529,32700.0
2007-08-31 13:10:00,53.54,53.61,53.47,53.47,20300.0,32.2529,32.2951,32.2108,32.2108,20300.0
2007-08-31 13:20:00,53.5,53.51,53.41,53.5,31300.0,32.2288,32.2349,32.1746,32.2288,31300.0
2007-08-31 13:30:00,53.48,53.48,53.29,53.35,68400.0,32.2168,32.2168,32.1023,32.1385,68400.0
2007-08-31 13:40:00,53.36,53.39,53.2,53.26,50100.0,32.1445,32.1626,32.0481,32.0843,50100.0
2007-08-31 13:50:00,53.23,53.47,53.23,53.39,30300.0,32.0662,32.2108,32.0662,32.1626,30300.0
2007-08-31 14:00:00,53.35,53.5,53.34,53.5,28100.0,32.1385,32.2288,32.1325,32.2288,28100.0
2007-08-31 14:10:00,53.5,53.52,53.34,53.36,37200.0,32.2288,32.2409,32.1325,32.1445,37200.0
2007-08-31 14:20:00,53.38,53.38,53.2,53.22,56000.0,32.1565,32.1565,32.0481,32.0602,56000.0
2007-08-31 14:30:00,53.22,53.34,53.17,53.3,49100.0,32.0602,32.1325,32.03,32.1084,49100.0
2007-08-31 14:40:00,53.29,53.33,53.19,53.21,25100.0,32.1023,32.1264,32.0421,32.0541,25100.0
2007-08-31 14:50:00,53.22,53.27,53.08,53.1,38000.0,32.0602,32.0903,31.9758,31.9879,38000.0
2007-08-31 15:00:00,53.1,53.23,53.08,53.16,81400.0,31.9879,32.0662,31.9758,32.024,81400.0
2007-08-31 15:10:00,53.15,53.2,53.02,53.1,122700.0,32.018,32.0481,31.9397,31.9879,122700.0
2007-08-31 15:20:00,53.08,53.19,52.83,53.15,98800.0,31.9758,32.0421,31.8252,32.018,98800.0
2007-08-31 15:30:00,53.12,53.34,53.07,53.22,84600.0,31.9999,32.1325,31.9698,32.0602,84600.0
2007-08-31 15:40:00,53.22,53.3,53.15,53.18,116800.0,32.0602,32.1084,32.018,32.0361,116800.0
2007-08-31 15:50:00,53.18,53.23,52.81,52.83,158200.0,32.0361,32.0662,31.8132,31.8252,158200.0
2007-09-04 09:30:00,53.0,53.0,52.06,52.09,205400.0,31.9276,31.9276,31.3614,31.3794,205400.0
2007-09-04 09:40:00,52.07,52.33,52.01,52.14,199800.0,31.3674,31.524,31.3313,31.4096,199800.0
2007-09-04 09:50:00,52.14,52.41,52.08,52.22,187700.0,31.4096,31.5722,31.3734,31.4578,187700.0
2007-09-04 10:00:00,52.22,52.47,52.14,52.33,145100.0,31.4578,31.6084,31.4096,31.524,145100.0
2007-09-04 10:10:00,52.33,52.33,52.15,52.25,122600.0,31.524,31.524,31.4156,31.4758,122600.0
2007-09-04 10:20:00,52.25,52.28,52.04,52.15,139000.0,31.4758,31.4939,31.3493,31.4156,139000.0
2007-09-04 10:30:00,52.16,52.53,52.16,52.53,174400.0,31.4216,31.6445,31.4216,31.6445,174400.0
2007-09-04 10:40:00,52.51,52.6,52.39,52.56,111800.0,31.6325,31.6867,31.5602,31.6626,111800.0
2007-09-04 10:50:00,52.56,52.63,52.3,52.37,118400.0,31.6626,31.7047,31.5059,31.5481,118400.0
2007-09-04 11:00:00,52.39,52.44,52.3,52.34,106700.0,31.5602,31.5903,31.5059,31.53,106700.0
2007-09-04 11:10:00,52.36,52.45,52.27,52.37,145500.0,31.5421,31.5963,31.4879,31.5481,145500.0
2007-09-04 11:20:00,52.38,52.41,52.3,52.38,233700.0,31.5541,31.5722,31.5059,31.5541,233700.0
2007-09-04 11:30:00,52.37,52.57,52.32,52.51,123200.0,31.5481,31.6686,31.518,31.6325,123200.0
2007-09-04 11:40:00,52.48,52.55,52.41,52.49,134300.0,31.6144,31.6566,31.5722,31.6204,134300.0
2007-09-04 11:50:00,52.49,52.49,52.22,52.29,106400.0,31.6204,31.6204,31.4578,31.4999,106400.0
2007-09-04 12:00:00,52.32,52.33,52.05,52.26,115700.0,31.518,31.524,31.3553,31.4819,115700.0
2007-09-04 12:10:00,52.25,52.3,52.22,52.24,81900.0,31.4758,31.5059,31.4578,31.4698,81900.0
2007-09-04 12:20:00,52.23,52.26,52.02,52.11,102300.0,31.4638,31.4819,31.3373,31.3915,102300.0
2007-09-04 12:30:00,52.1,52.17,51.95,52.0,144500.0,31.3855,31.4276,31.2951,31.3252,144500.0
2007-09-04 12:40:00,52.02,52.06,51.8,51.83,223500.0,31.3373,31.3614,31.2047,31.2228,223500.0
2007-09-04 12:50:00,51.85,51.94,51.84,51.88,56500.0,31.2349,31.2891,31.2288,31.2529,56500.0
2007-09-04 13:00:00,51.88,51.99,51.8,51.96,60600.0,31.2529,31.3192,31.2047,31.3011,60600.0
2007-09-04 13:10:00,51.96,52.2,51.92,52.09,107700.0,31.3011,31.4457,31.277,31.3794,107700.0
2007-09-04 13:20:00,52.09,52.18,52.04,52.06,117200.0,31.3794,31.4337,31.3493,31.3614,117200.0
2007-09-04 13:30:00,52.06,52.12,52.02,52.1,87900.0,31.3614,31.3975,31.3373,31.3855,87900.0
2007-09-04 13:40:00,52.1,52.33,52.08,52.25,95500.0,31.3855,31.524,31.3734,31.4758,95500.0
2007-09-04 13:50:00,52.25,52.38,52.22,52.31,69900.0,31.4758,31.5541,31.4578,31.512,69900.0
2007-09-04 14:00:00,52.32,52.52,52.29,52.51,112500.0,31.518,31.6385,31.4999,31.6325,112500.0
2007-09-04 14:10:00,52.5,52.66,52.5,52.64,93500.0,31.6264,31.7228,31.6264,31.7108,93500.0
2007-09-04 14:20:00,52.64,52.73,52.58,52.62,78100.0,31.7108,31.765,31.6746,31.6987,78100.0
2007-09-04 14:30:00,52.62,52.77,52.62,52.76,78600.0,31.6987,31.7891,31.6987,31.7831,78600.0
2007-09-04 14:40:00,52.75,52.75,52.57,52.57,65500.0,31.777,31.777,31.6686,31.6686,65500.0
2007-09-04 14:50:00,52.58,52.65,52.45,52.47,90100.0,31.6746,31.7168,31.5963,31.6084,90100.0
2007-09-04 15:00:00,52.48,52.55,52.41,52.49,107400.0,31.6144,31.6566,31.5722,31.6204,107400.0
2007-09-04 15:10:00,52.5,52.57,52.47,52.49,85000.0,31.6264,31.6686,31.6084,31.6204,85000.0
2007-09-04 15:20:00,52.5,52.67,52.48,52.66,90300.0,31.6264,31.7288,31.6144,31.7228,90300.0
2007-09-04 15:30:00,52.65,52.76,52.62,52.64,106600.0,31.7168,31.7831,31.6987,31.7108,106600.0
2007-09-04 15:40:00,52.65,52.68,52.26,52.33,173300.0,31.7168,31.7349,31.4819,31.524,173300.0
2007-09-04 15:50:00,52.33,52.34,52.15,52.21,198500.0,31.524,31.53,31.4156,31.4517,198500.0
2007-09-05 09:30:00,52.0,52.68,51.95,52.61,171300.0,31.3252,31.7349,31.2951,31.6927,171300.0
2007-09-05 09:40:00,52.62,52.93,52.4,52.89,120000.0,31.6987,31.8855,31.5662,31.8614,120000.0
2007-09-05 09:50:00,52.88,52.95,52.33,52.51,139600.0,31.8553,31.8975,31.524,31.6325,139600.0
2007-09-05 10:00:00,52.51,52.61,52.19,52.43,225600.0,31.6325,31.6927,31.4397,31.5843,225600.0
2007-09-05 10:10:00,52.4,52.5,52.25,52.5,126700.0,31.5662,31.6264,31.4758,31.6264,126700.0
2007-09-05 10:20:00,52.54,52.87,52.47,52.6,109100.0,31.6505,31.8493,31.6084,31.6867,109100.0
2007-09-05 10:30:00,52.6,52.84,52.6,52.78,79600.0,31.6867,31.8312,31.6867,31.7951,79600.0
2007-09-05 10:40:00,52.8,52.9,52.71,52.87,67400.0,31.8072,31.8674,31.7529,31.8493,67400.0
2007-09-05 10:50:00,52.9,52.91,52.68,52.68,91100.0,31.8674,31.8734,31.7349,31.7349,91100.0
2007-09-05 11:00:00,52.68,52.79,52.4,52.67,93000.0,31.7349,31.8011,31.5662,31.7288,93000.0
2007-09-05 11:10:00,52.68,52.83,52.48,52.77,124300.0,31.7349,31.8252,31.6144,31.7891,124300.0
2007-09-05 11:20:00,52.78,52.81,52.6,52.69,52900.0,31.7951,31.8132,31.6867,31.7409,52900.0
2007-09-05 11:30:00,52.69,52.69,52.54,52.6,80500.0,31.7409,31.7409,31.6505,31.6867,80500.0
2007-09-05 11:40:00,52.6,52.67,52.51,52.59,59100.0,31.6867,31.7288,31.6325,31.6806,59100.0
2007-09-05 11:50:00,52.59,52.95,52.59,52.84,107200.0,31.6806,31.8975,31.6806,31.8312,107200.0
2007-09-05 12:00:00,52.87,52.95,52.81,52.89,63100.0,31.8493,31.8975,31.8132,31.8614,63100.0
2007-09-05 12:10:00,52.88,52.98,52.69,52.7,107700.0,31.8553,31.9156,31.7409,31.7469,107700.0
2007-09-05 12:20:00,52.7,52.91,52.68,52.86,48300.0,31.7469,31.8734,31.7349,31.8433,48300.0
2007-09-05 12:30:00,52.83,53.0,52.72,52.94,53800.0,31.8252,31.9276,31.759,31.8915,53800.0
2007-09-05 12:40:00,52.95,53.03,52.82,52.96,91600.0,31.8975,31.9457,31.8192,31.9035,91600.0
2007-09-05 12:50:00,52.95,52.98,52.76,52.96,50300.0,31.8975,31.9156,31.7831,31.9035,50300.0
2007-09-05 13:00:00,52.96,53.16,52.94,52.97,61200.0,31.9035,32.024,31.8915,31.9096,61200.0
2007-09-05 13:10:00,52.97,53.11,52.92,53.04,75800.0,31.9096,31.9939,31.8794,31.9517,75800.0
2007-09-05 13:20:00,53.03,53.04,52.76,52.78,61200.0,31.9457,31.9517,31.7831,31.7951,61200.0
2007-09-05 13:30:00,52.77,52.9,52.72,52.86,71800.0,31.7891,31.8674,31.759,31.8433,71800.0
2007-09-05 13:40:00,52.87,52.92,52.79,52.86,57300.0,31.8493,31.8794,31.8011,31.8433,57300.0
2007-09-05 13:50:00,52.86,52.97,52.77,52.95,62000.0,31.8433,31.9096,31.7891,31.8975,62000.0
2007-09-05 14:00:00,52.95,53.08,52.7,52.8,116500.0,31.8975,31.9758,31.7469,31.8072,116500.0
2007-09-05 14:10:00,52.83,52.91,52.73,52.9,63000.0,31.8252,31.8734,31.765,31.8674,63000.0
2007-09-05 14:20:00,52.86,52.89,52.73,52.81,60100.0,31.8433,31.8614,31.765,31.8132,60100.0
2007-09-05 14:30:00,52.81,52.95,52.74,52.83,99000.0,31.8132,31.8975,31.771,31.8252,99000.0
2007-09-05 14:40:00,52.83,52.84,52.71,52.82,94300.0,31.8252,31.8312,31.7529,31.8192,94300.0
2007-09-05 14:50:00,52.82,53.0,52.71,52.89,76700.0,31.8192,31.9276,31.7529,31.8614,76700.0
2007-09-05 15:00:00,52.87,53.15,52.81,53.08,116700.0,31.8493,32.018,31.8132,31.9758,116700.0
2007-09-05 15:10:00,53.08,53.18,52.98,53.04,205400.0,31.9758,32.0361,31.9156,31.9517,205400.0
2007-09-05 15:20:00,53.06,53.15,52.98,53.03,97800.0,31.9638,32.018,31.9156,31.9457,97800.0
2007-09-05 15:30:00,53.03,53.14,52.77,52.86,162800.0,31.9457,32.012,31.7891,31.8433,162800.0
2007-09-05 15:40:00,52.86,53.28,52.81,53.1,278600.0,31.8433,32.0963,31.8132,31.9879,278600.0
2007-09-05 15:50:00,53.11,53.16,52.91,52.95,203800.0,31.9939,32.024,31.8734,31.8975,203800.0
2007-09-06 09:30:00,53.64,53.9,53.36,53.75,224000.0,32.3132,32.4698,32.1445,32.3794,224000.0
2007-09-06 09:40:00,53.75,54.1,53.71,53.99,210900.0,32.3794,32.5903,32.3553,32.524,210900.0
2007-09-06 09:50:00,53.96,54.12,53.8,53.91,146700.0,32.5059,32.6023,32.4096,32.4758,146700.0
2007-09-06 10:00:00,53.89,54.12,53.51,53.51,139200.0,32.4638,32.6023,32.2349,32.2349,139200.0
2007-09-06 10:10:00,53.5,53.62,53.09,53.15,141800.0,32.2288,32.3011,31.9819,32.018,141800.0
2007-09-06 10:20:00,53.16,53.73,53.13,53.5,174900.0,32.024,32.3674,32.0059,32.2288,174900.0
2007-09-06 10:30:00,53.49,53.9,53.35,53.86,159800.0,32.2228,32.4698,32.1385,32.4457,159800.0
2007-09-06 10:40:00,53.89,54.05,53.77,53.81,138800.0,32.4638,32.5602,32.3915,32.4156,138800.0
2007-09-06 10:50:00,53.8,54.37,53.8,54.34,212500.0,32.4096,32.7529,32.4096,32.7349,212500.0
2007-09-06 11:00:00,54.33,54.37,54.13,54.23,154800.0,32.7288,32.7529,32.6084,32.6686,154800.0
2007-09-06 11:10:00,54.24,54.49,54.23,54.48,103100.0,32.6746,32.8252,32.6686,32.8192,103100.0
2007-09-06 11:20:00,54.48,54.76,54.48,54.61,140100.0,32.8192,32.9879,32.8192,32.8975,140100.0
2007-09-06 11:30:00,54.6,54.78,54.56,54.7,127200.0,32.8915,32.9999,32.8674,32.9517,127200.0
2007-09-06 11:40:00,54.69,54.85,54.63,54.78,146600.0,32.9457,33.0421,32.9096,32.9999,146600.0
2007-09-06 11:50:00,54.78,54.96,54.68,54.81,186100.0,32.9999,33.1084,32.9397,33.018,186100.0
2007-09-06 12:00:00,54.76,55.28,54.5,55.15,501800.0,32.9879,33.3011,32.8312,33.2228,501800.0
2007-09-06 12:10:00,55.14,55.79,55.01,55.65,520700.0,33.2168,33.6084,33.1385,33.524,520700.0
2007-09-06 12:20:00,55.65,55.65,55.25,55.54,284200.0,33.524,33.524,33.2831,33.4578,284200.0
2007-09-06 12:30:00,55.54,55.6,55.45,55.49,148400.0,33.4578,33.4939,33.4035,33.4276,148400.0
2007-09-06 12:40:00,55.49,55.55,55.06,55.14,185700.0,33.4276,33.4638,33.1686,33.2168,185700.0
2007-09-06 12:50:00,55.14,55.3,55.02,55.3,180700.0,33.2168,33.3132,33.1445,33.3132,180700.0
2007-09-06 13:00:00,55.3,55.45,55.0,55.05,131100.0,33.3132,33.4035,33.1325,33.1626,131100.0
2007-09-06 13:10:00,55.06,55.18,54.91,55.18,130700.0,33.1686,33.2409,33.0782,33.2409,130700.0
2007-09-06 13:20:00,55.15,55.19,55.01,55.09,118400.0,33.2228,33.2469,33.1385,33.1867,118400.0
2007-09-06 13:30:00,55.09,55.1,54.82,54.88,101600.0,33.1867,33.1927,33.024,33.0602,101600.0
2007-09-06 13:40:00,54.85,55.4,54.85,55.17,119700.0,33.0421,33.3734,33.0421,33.2349,119700.0
2007-09-06 13:50:00,55.17,55.29,55.01,55.19,80200.0,33.2349,33.3071,33.1385,33.2469,80200.0
2007-09-06 14:00:00,55.19,55.42,55.17,55.3,137100.0,33.2469,33.3855,33.2349,33.3132,137100.0
2007-09-06 14:10:00,55.28,55.55,55.24,55.53,115000.0,33.3011,33.4638,33.277,33.4517,115000.0
2007-09-06 14:20:00,55.53,55.53,55.33,55.35,87500.0,33.4517,33.4517,33.3312,33.3433,87500.0
2007-09-06 14:30:00,55.35,55.5,55.26,55.44,98500.0,33.3433,33.4337,33.2891,33.3975,98500.0
2007-09-06 14:40:00,55.42,55.47,55.32,55.37,101900.0,33.3855,33.4156,33.3252,33.3553,101900.0
2007-09-06 14:50:00,55.37,55.5,55.24,55.47,135000.0,33.3553,33.4337,33.277,33.4156,135000.0
2007-09-06 15:00:00,55.47,55.67,55.45,55.51,201100.0,33.4156,33.5361,33.4035,33.4397,201100.0
2007-09-06 15:10:00,55.51,55.61,55.48,55.5,199400.0,33.4397,33.4999,33.4216,33.4337,199400.0
2007-09-06 15:20:00,55.5,55.52,55.35,55.46,113300.0,33.4337,33.4457,33.3433,33.4096,113300.0
2007-09-06 15:30:00,55.45,55.52,55.39,55.44,152400.0,33.4035,33.4457,33.3674,33.3975,152400.0
2007-09-06 15:40:00,55.44,55.5,55.26,55.39,251700.0,33.3975,33.4337,33.2891,33.3674,251700.0
2007-09-06 15:50:00,55.4,55.54,55.31,55.49,262200.0,33.3734,33.4578,33.3192,33.4276,262200.0
2007-09-07 09:30:00,54.2,54.45,53.76,53.96,288800.0,32.6505,32.8011,32.3855,32.5059,288800.0
2007-09-07 09:40:00,53.96,54.31,53.88,54.3,266700.0,32.5059,32.7168,32.4578,32.7108,266700.0
2007-09-07 09:50:00,54.24,54.75,54.18,54.63,246500.0,32.6746,32.9818,32.6385,32.9096,246500.0
2007-09-07 10:00:00,54.66,55.31,54.5,55.07,250800.0,32.9276,33.3192,32.8312,33.1746,250800.0
2007-09-07 10:10:00,55.11,55.11,54.6,54.79,161800.0,33.1987,33.1987,32.8915,33.0059,161800.0
2007-09-07 10:20:00,54.85,54.99,54.68,54.84,108600.0,33.0421,33.1264,32.9397,33.0361,108600.0
2007-09-07 10:30:00,54.84,54.84,54.1,54.1,216300.0,33.0361,33.0361,32.5903,32.5903,216300.0
2007-09-07 10:40:00,54.1,54.39,54.03,54.08,173600.0,32.5903,32.765,32.5481,32.5782,173600.0
2007-09-07 10:50:00,54.04,54.12,53.78,53.96,130200.0,32.5541,32.6023,32.3975,32.5059,130200.0
2007-09-07 11:00:00,53.94,54.2,53.94,54.09,119100.0,32.4939,32.6505,32.4939,32.5843,119100.0
2007-09-07 11:10:00,54.07,54.11,53.85,53.87,134800.0,32.5722,32.5963,32.4397,32.4517,134800.0
2007-09-07 11:20:00,53.87,53.93,53.52,53.59,150800.0,32.4517,32.4879,32.2409,32.2831,150800.0
2007-09-07 11:30:00,53.61,54.22,53.59,54.19,164000.0,32.2951,32.6626,32.2831,32.6445,164000.0
2007-09-07 11:40:00,54.2,54.24,53.93,54.09,93900.0,32.6505,32.6746,32.4879,32.5843,93900.0
2007-09-07 11:50:00,54.08,54.2,53.97,54.2,68300.0,32.5782,32.6505,32.512,32.6505,68300.0
2007-09-07 12:00:00,54.2,54.24,53.97,54.13,61600.0,32.6505,32.6746,32.512,32.6084,61600.0
2007-09-07 12:10:00,54.14,54.19,53.9,53.93,71100.0,32.6144,32.6445,32.4698,32.4879,71100.0
2007-09-07 12:20:00,53.93,54.46,53.91,54.44,85900.0,32.4879,32.8072,32.4758,32.7951,85900.0
2007-09-07 12:30:00,54.42,54.6,54.39,54.45,97400.0,32.7831,32.8915,32.765,32.8011,97400.0
2007-09-07 12:40:00,54.47,54.55,54.25,54.28,84300.0,32.8132,32.8614,32.6806,32.6987,84300.0
2007-09-07 12:50:00,54.29,54.43,54.21,54.41,52200.0,32.7047,32.7891,32.6565,32.777,52200.0
2007-09-07 13:00:00,54.42,54.51,54.25,54.49,69900.0,32.7831,32.8373,32.6806,32.8252,69900.0
2007-09-07 13:10:00,54.51,54.57,54.27,54.38,73400.0,32.8373,32.8734,32.6927,32.759,73400.0
2007-09-07 13:20:00,54.35,54.41,54.19,54.19,69000.0,32.7409,32.777,32.6445,32.6445,69000.0
2007-09-07 13:30:00,54.2,54.29,54.01,54.04,79200.0,32.6505,32.7047,32.5361,32.5541,79200.0
2007-09-07 13:40:00,54.01,54.02,53.77,53.85,75700.0,32.5361,32.5421,32.3915,32.4397,75700.0
2007-09-07 13:50:00,53.86,53.92,53.63,53.63,85700.0,32.4457,32.4818,32.3072,32.3072,85700.0
2007-09-07 14:00:00,53.65,53.82,53.57,53.69,68300.0,32.3192,32.4216,32.271,32.3433,68300.0
2007-09-07 14:10:00,53.7,53.96,53.66,53.82,95500.0,32.3493,32.5059,32.3252,32.4216,95500.0
2007-09-07 14:20:00,53.81,53.86,53.65,53.68,48500.0,32.4156,32.4457,32.3192,32.3373,48500.0
2007-09-07 14:30:00,53.68,53.68,53.58,53.65,95300.0,32.3373,32.3373,32.277,32.3192,95300.0
2007-09-07 14:40:00,53.63,53.65,53.55,53.58,78200.0,32.3072,32.3192,32.259,32.277,78200.0
2007-09-07 14:50:00,53.59,53.59,53.37,53.39,153300.0,32.2831,32.2831,32.1505,32.1626,153300.0
2007-09-07 15:00:00,53.38,53.7,53.36,53.61,92200.0,32.1565,32.3493,32.1445,32.2951,92200.0
2007-09-07 15:10:00,53.61,53.8,53.57,53.7,77600.0,32.2951,32.4096,32.271,32.3493,77600.0
2007-09-07 15:20:00,53.7,53.71,53.51,53.57,124500.0,32.3493,32.3553,32.2349,32.271,124500.0
2007-09-07 15:30:00,53.57,53.75,53.49,53.56,95600.0,32.271,32.3794,32.2228,32.265,95600.0
2007-09-07 15:40:00,53.54,53.94,53.51,53.82,198300.0,32.2529,32.4939,32.2349,32.4216,198300.0
2007-09-07 15:50:00,53.81,53.97,53.65,53.96,228400.0,32.4156,32.512,32.3192,32.5059,228400.0
2007-09-10 09:30:00,54.6,55.21,54.6,54.92,238100.0,32.8915,33.259,32.8915,33.0843,238100.0
2007-09-10 09:40:00,54.95,55.1,54.72,55.1,265100.0,33.1023,33.1927,32.9638,33.1927,265100.0
2007-09-10 09:50:00,55.09,55.19,54.79,54.83,210400.0,33.1867,33.2469,33.0059,33.03,210400.0
2007-09-10 10:00:00,54.82,54.91,54.75,54.84,128000.0,33.024,33.0782,32.9818,33.0361,128000.0
2007-09-10 10:10:00,54.85,54.91,54.56,54.61,234500.0,33.0421,33.0782,32.8674,32.8975,234500.0
2007-09-10 10:20:00,54.63,54.68,53.82,53.82,172300.0,32.9096,32.9397,32.4216,32.4216,172300.0
2007-09-10 10:30:00,53.83,53.85,53.18,53.29,181500.0,32.4276,32.4397,32.0361,32.1023,181500.0
2007-09-10 10:40:00,53.29,53.35,52.92,53.1,188000.0,32.1023,32.1385,31.8794,31.9879,188000.0
2007-09-10 10:50:00,53.1,53.36,53.05,53.24,130500.0,31.9879,32.1445,31.9578,32.0722,130500.0
2007-09-10 11:00:00,53.32,53.35,53.13,53.15,135800.0,32.1204,32.1385,32.0059,32.018,135800.0
2007-09-10 11:10:00,53.15,53.21,52.5,52.58,152800.0,32.018,32.0541,31.6264,31.6746,152800.0
2007-09-10 11:20:00,52.6,52.78,52.57,52.63,91400.0,31.6867,31.7951,31.6686,31.7047,91400.0
2007-09-10 11:30:00,52.62,52.72,52.43,52.53,313100.0,31.6987,31.759,31.5843,31.6445,313100.0
2007-09-10 11:40:00,52.53,52.75,52.53,52.71,222600.0,31.6445,31.777,31.6445,31.7529,222600.0
2007-09-10 11:50:00,52.72,52.78,52.55,52.56,83300.0,31.759,31.7951,31.6566,31.6626,83300.0
2007-09-10 12:00:00,52.56,52.79,52.5,52.5,84900.0,31.6626,31.8011,31.6264,31.6264,84900.0
2007-09-10 12:10:00,52.5,52.57,52.35,52.42,73500.0,31.6264,31.6686,31.5361,31.5782,73500.0
2007-09-10 12:20:00,52.42,52.75,52.42,52.7,79500.0,31.5782,31.777,31.5782,31.7469,79500.0
2007-09-10 12:30:00,52.7,52.76,52.42,52.47,61000.0,31.7469,31.7831,31.5782,31.6084,61000.0
2007-09-10 12:40:00,52.47,52.55,52.37,52.48,80900.0,31.6084,31.6566,31.5481,31.6144,80900.0
2007-09-10 12:50:00,52.48,52.69,52.37,52.65,48300.0,31.6144,31.7409,31.5481,31.7168,48300.0
2007-09-10 13:00:00,52.65,52.67,52.5,52.65,60600.0,31.7168,31.7288,31.6264,31.7168,60600.0
2007-09-10 13:10:00,52.68,52.91,52.57,52.86,55900.0,31.7349,31.8734,31.6686,31.8433,55900.0
2007-09-10 13:20:00,52.92,53.05,52.9,53.01,173000.0,31.8794,31.9578,31.8674,31.9337,173000.0
2007-09-10 13:30:00,52.99,53.1,52.78,52.91,149500.0,31.9216,31.9879,31.7951,31.8734,149500.0
2007-09-10 13:40:00,52.9,53.02,52.77,52.8,55300.0,31.8674,31.9397,31.7891,31.8072,55300.0
2007-09-10 13:50:00,52.8,52.96,52.78,52.78,91400.0,31.8072,31.9035,31.7951,31.7951,91400.0
2007-09-10 14:00:00,52.77,52.78,52.48,52.65,102500.0,31.7891,31.7951,31.6144,31.7168,102500.0
2007-09-10 14:10:00,52.65,52.85,52.64,52.69,45600.0,31.7168,31.8373,31.7108,31.7409,45600.0
2007-09-10 14:20:00,52.68,53.07,52.59,53.04,55000.0,31.7349,31.9698,31.6806,31.9517,55000.0
2007-09-10 14:30:00,53.06,53.28,53.04,53.18,153900.0,31.9638,32.0963,31.9517,32.0361,153900.0
2007-09-10 14:40:00,53.19,53.19,52.93,52.95,143500.0,32.0421,32.0421,31.8855,31.8975,143500.0
2007-09-10 14:50:00,52.94,53.05,52.91,53.0,128100.0,31.8915,31.9578,31.8734,31.9276,128100.0
2007-09-10 15:00:00,53.01,53.32,52.87,53.31,109200.0,31.9337,32.1204,31.8493,32.1144,109200.0
2007-09-10 15:10:00,53.32,53.35,53.02,53.11,139100.0,32.1204,32.1385,31.9397,31.9939,139100.0
2007-09-10 15:20:00,53.11,53.47,53.11,53.37,154600.0,31.9939,32.2108,31.9939,32.1505,154600.0
2007-09-10 15:30:00,53.37,53.62,53.31,53.52,223200.0,32.1505,32.3011,32.1144,32.2409,223200.0
2007-09-10 15:40:00,53.53,53.57,53.29,53.37,252300.0,32.2469,32.271,32.1023,32.1505,252300.0
2007-09-10 15:50:00,53.37,53.44,53.19,53.21,214100.0,32.1505,32.1927,32.0421,32.0541,214100.0
2007-09-11 09:30:00,53.65,53.95,53.4,53.72,144200.0,32.3192,32.4999,32.1686,32.3614,144200.0
2007-09-11 09:40:00,53.73,54.48,53.72,54.43,168900.0,32.3674,32.8192,32.3614,32.7891,168900.0
2007-09-11 09:50:00,54.43,54.75,54.1,54.26,242900.0,32.7891,32.9818,32.5903,32.6867,242900.0
2007-09-11 10:00:00,54.27,54.38,54.09,54.25,203800.0,32.6927,32.759,32.5843,32.6806,203800.0
2007-09-11 10:10:00,54.25,54.25,53.92,54.06,150300.0,32.6806,32.6806,32.4818,32.5662,150300.0
2007-09-11 10:20:00,54.06,54.21,53.95,53.99,136800.0,32.5662,32.6565,32.4999,32.524,136800.0
2007-09-11 10:30:00,54.0,54.11,53.82,53.93,127700.0,32.53,32.5963,32.4216,32.4879,127700.0
2007-09-11 10:40:00,53.92,53.94,53.8,53.85,79200.0,32.4818,32.4939,32.4096,32.4397,79200.0
2007-09-11 10:50:00,53.84,53.95,53.81,53.9,51300.0,32.4337,32.4999,32.4156,32.4698,51300.0
2007-09-11 11:00:00,53.89,53.92,53.66,53.67,93700.0,32.4638,32.4818,32.3252,32.3312,93700.0
2007-09-11 11:10:00,53.67,53.7,53.54,53.58,80300.0,32.3312,32.3493,32.2529,32.277,80300.0
2007-09-11 11:20:00,53.58,53.81,53.57,53.77,125700.0,32.277,32.4156,32.271,32.3915,125700.0
2007-09-11 11:30:00,53.78,53.85,53.52,53.55,148400.0,32.3975,32.4397,32.2409,32.259,148400.0
2007-09-11 11:40:00,53.55,53.63,53.51,53.63,69800.0,32.259,32.3072,32.2349,32.3072,69800.0
2007-09-11 11:50:00,53.64,53.86,53.64,53.81,91500.0,32.3132,32.4457,32.3132,32.4156,91500.0
2007-09-11 12:00:00,53.81,53.84,53.63,53.67,69100.0,32.4156,32.4337,32.3072,32.3312,69100.0
2007-09-11 12:10:00,53.66,53.68,53.34,53.39,88600.0,32.3252,32.3373,32.1325,32.1626,88600.0
2007-09-11 12:20:00,53.39,53.47,53.39,53.43,43300.0,32.1626,32.2108,32.1626,32.1867,43300.0
2007-09-11 12:30:00,53.43,53.47,53.24,53.41,87500.0,32.1867,32.2108,32.0722,32.1746,87500.0
2007-09-11 12:40:00,53.41,53.52,53.32,53.34,48500.0,32.1746,32.2409,32.1204,32.1325,48500.0
2007-09-11 12:50:00,53.35,53.39,53.21,53.33,48200.0,32.1385,32.1626,32.0541,32.1264,48200.0
2007-09-11 13:00:00,53.33,53.48,53.26,53.41,49000.0,32.1264,32.2168,32.0843,32.1746,49000.0
2007-09-11 13:10:00,53.45,53.47,53.18,53.2,43300.0,32.1987,32.2108,32.0361,32.0481,43300.0
2007-09-11 13:20:00,53.2,53.32,53.08,53.25,99100.0,32.0481,32.1204,31.9758,32.0782,99100.0
2007-09-11 13:30:00,53.21,53.35,53.16,53.26,48700.0,32.0541,32.1385,32.024,32.0843,48700.0
2007-09-11 13:40:00,53.26,53.41,53.14,53.3,51200.0,32.0843,32.1746,32.012,32.1084,51200.0
2007-09-11 13:50:00,53.28,53.35,53.18,53.22,33200.0,32.0963,32.1385,32.0361,32.0602,33200.0
2007-09-11 14:00:00,53.22,53.59,53.22,53.53,81100.0,32.0602,32.2831,32.0602,32.2469,81100.0
2007-09-11 14:10:00,53.51,53.68,53.51,53.56,76100.0,32.2349,32.3373,32.2349,32.265,76100.0
2007-09-11 14:20:00,53.58,53.93,53.58,53.91,105500.0,32.277,32.4879,32.277,32.4758,105500.0
2007-09-11 14:30:00,53.92,54.23,53.91,53.96,166500.0,32.4818,32.6686,32.4758,32.5059,166500.0
2007-09-11 14:40:00,53.98,54.01,53.83,53.9,69000.0,32.518,32.5361,32.4276,32.4698,69000.0
2007-09-11 14:50:00,53.91,54.01,53.87,54.0,69000.0,32.4758,32.5361,32.4517,32.53,69000.0
2007-09-11 15:00:00,54.0,54.03,53.9,53.97,78500.0,32.53,32.5481,32.4698,32.512,78500.0
2007-09-11 15:10:00,53.96,53.99,53.88,53.9,181400.0,32.5059,32.524,32.4578,32.4698,181400.0
2007-09-11 15:20:00,53.9,53.92,53.77,53.85,102000.0,32.4698,32.4818,32.3915,32.4397,102000.0
2007-09-11 15:30:00,53.83,53.92,53.34,53.5,244700.0,32.4276,32.4818,32.1325,32.2288,244700.0
2007-09-11 15:40:00,53.51,53.53,53.15,53.17,162200.0,32.2349,32.2469,32.018,32.03,162200.0
2007-09-11 15:50:00,53.17,53.5,53.17,53.5,239800.0,32.03,32.2288,32.03,32.2288,239800.0
2007-09-12 09:30:00,51.71,52.28,51.47,51.75,1557300.0,31.1505,31.4939,31.0059,31.1746,1557300.0
2007-09-12 09:40:00,51.75,52.37,51.75,52.3,1224600.0,31.1746,31.5481,31.1746,31.5059,1224600.0
2007-09-12 09:50:00,52.3,52.94,52.19,52.63,882800.0,31.5059,31.8915,31.4397,31.7047,882800.0
2007-09-12 10:00:00,52.64,52.81,52.26,52.5,506200.0,31.7108,31.8132,31.4819,31.6264,506200.0
2007-09-12 10:10:00,52.5,52.6,52.36,52.43,234300.0,31.6264,31.6867,31.5421,31.5843,234300.0
2007-09-12 10:20:00,52.43,53.11,52.42,52.9,447400.0,31.5843,31.9939,31.5782,31.8674,447400.0
2007-09-12 10:30:00,52.94,53.0,52.74,52.85,337500.0,31.8915,31.9276,31.771,31.8373,337500.0
2007-09-12 10:40:00,52.84,53.21,52.71,53.03,382400.0,31.8312,32.0541,31.7529,31.9457,382400.0
2007-09-12 10:50:00,53.04,53.07,52.89,52.91,209000.0,31.9517,31.9698,31.8614,31.8734,209000.0
2007-09-12 11:00:00,52.92,53.09,52.86,52.94,325500.0,31.8794,31.9819,31.8433,31.8915,325500.0
2007-09-12 11:10:00,52.94,53.12,52.92,52.98,210200.0,31.8915,31.9999,31.8794,31.9156,210200.0
2007-09-12 11:20:00,52.97,53.08,52.91,53.0,228300.0,31.9096,31.9758,31.8734,31.9276,228300.0
2007-09-12 11:30:00,53.01,53.16,52.95,52.96,182900.0,31.9337,32.024,31.8975,31.9035,182900.0
2007-09-12 11:40:00,52.97,53.03,52.92,52.94,165800.0,31.9096,31.9457,31.8794,31.8915,165800.0
2007-09-12 11:50:00,52.96,53.04,52.86,53.04,261600.0,31.9035,31.9517,31.8433,31.9517,261600.0
2007-09-12 12:00:00,53.01,53.36,52.98,53.28,195900.0,31.9337,32.1445,31.9156,32.0963,195900.0
2007-09-12 12:10:00,53.29,53.42,53.22,53.26,112100.0,32.1023,32.1806,32.0602,32.0843,112100.0
2007-09-12 12:20:00,53.27,53.34,53.2,53.23,147500.0,32.0903,32.1325,32.0481,32.0662,147500.0
2007-09-12 12:30:00,53.25,53.53,53.14,53.52,122200.0,32.0782,32.2469,32.012,32.2409,122200.0
2007-09-12 12:40:00,53.5,53.76,53.39,53.59,186200.0,32.2288,32.3855,32.1626,32.2831,186200.0
2007-09-12 12:50:00,53.59,53.64,53.36,53.42,157100.0,32.2831,32.3132,32.1445,32.1806,157100.0
2007-09-12 13:00:00,53.4,53.42,52.95,53.03,272800.0,32.1686,32.1806,31.8975,31.9457,272800.0
2007-09-12 13:10:00,53.02,53.39,53.01,53.38,149700.0,31.9397,32.1626,31.9337,32.1565,149700.0
2007-09-12 13:20:00,53.39,53.4,53.25,53.3,102000.0,32.1626,32.1686,32.0782,32.1084,102000.0
2007-09-12 13:30:00,53.3,53.35,53.1,53.33,198100.0,32.1084,32.1385,31.9879,32.1264,198100.0
2007-09-12 13:40:00,53.35,53.51,53.31,53.46,170700.0,32.1385,32.2349,32.1144,32.2047,170700.0
2007-09-12 13:50:00,53.47,53.68,53.41,53.57,106000.0,32.2108,32.3373,32.1746,32.271,106000.0
2007-09-12 14:00:00,53.58,53.81,53.48,53.8,84400.0,32.277,32.4156,32.2168,32.4096,84400.0
2007-09-12 14:10:00,53.8,54.02,53.78,53.93,199000.0,32.4096,32.5421,32.3975,32.4879,199000.0
2007-09-12 14:20:00,53.94,53.98,53.76,53.78,132600.0,32.4939,32.518,32.3855,32.3975,132600.0
2007-09-12 14:30:00,53.8,53.87,53.57,53.58,148200.0,32.4096,32.4517,32.271,32.277,148200.0
2007-09-12 14:40:00,53.6,53.93,53.6,53.89,114000.0,32.2891,32.4879,32.2891,32.4638,114000.0
2007-09-12 14:50:00,53.88,53.95,53.79,53.86,96200.0,32.4578,32.4999,32.4035,32.4457,96200.0
2007-09-12 15:00:00,53.87,53.88,53.51,53.53,125400.0,32.4517,32.4578,32.2349,32.2469,125400.0
2007-09-12 15:10:00,53.53,53.62,53.37,53.56,346100.0,32.2469,32.3011,32.1505,32.265,346100.0
2007-09-12 15:20:00,53.56,53.59,53.29,53.3,215100.0,32.265,32.2831,32.1023,32.1084,215100.0
2007-09-12 15:30:00,53.3,53.32,53.17,53.23,277600.0,32.1084,32.1204,32.03,32.0662,277600.0
2007-09-12 15:40:00,53.23,53.53,53.22,53.41,228300.0,32.0662,32.2469,32.0602,32.1746,228300.0
2007-09-12 15:50:00,53.42,53.48,53.28,53.45,470200.0,32.1806,32.2168,32.0963,32.1987,470200.0
2007-09-13 09:30:00,54.69,55.16,54.5,55.03,499100.0,32.9457,33.2288,32.8312,33.1505,499100.0
2007-09-13 09:40:00,55.02,55.24,54.72,55.03,230100.0,33.1445,33.277,32.9638,33.1505,230100.0
2007-09-13 09:50:00,55.01,55.73,54.97,55.49,302200.0,33.1385,33.5722,33.1144,33.4276,302200.0
2007-09-13 10:00:00,55.48,55.63,55.35,55.36,364500.0,33.4216,33.512,33.3433,33.3493,364500.0
2007-09-13 10:10:00,55.34,55.4,55.25,55.4,150700.0,33.3373,33.3734,33.2831,33.3734,150700.0
2007-09-13 10:20:00,55.4,55.42,55.3,55.33,210500.0,33.3734,33.3855,33.3132,33.3312,210500.0
2007-09-13 10:30:00,55.33,55.6,55.2,55.6,274700.0,33.3312,33.4939,33.2529,33.4939,274700.0
2007-09-13 10:40:00,55.6,55.6,55.34,55.34,70200.0,33.4939,33.4939,33.3373,33.3373,70200.0
2007-09-13 10:50:00,55.37,55.5,55.34,55.43,66900.0,33.3553,33.4337,33.3373,33.3915,66900.0
2007-09-13 11:00:00,55.41,55.5,55.4,55.44,109700.0,33.3794,33.4337,33.3734,33.3975,109700.0
2007-09-13 11:10:00,55.45,55.62,55.44,55.54,80800.0,33.4035,33.5059,33.3975,33.4578,80800.0
2007-09-13 11:20:00,55.53,55.7,55.5,55.66,105600.0,33.4517,33.5541,33.4337,33.53,105600.0
2007-09-13 11:30:00,55.65,55.95,55.6,55.72,200300.0,33.524,33.7047,33.4939,33.5662,200300.0
2007-09-13 11:40:00,55.72,55.75,55.59,55.67,137000.0,33.5662,33.5843,33.4879,33.5361,137000.0
2007-09-13 11:50:00,55.69,55.93,55.64,55.89,156300.0,33.5481,33.6927,33.518,33.6686,156300.0
2007-09-13 12:00:00,55.91,55.94,55.81,55.93,112700.0,33.6806,33.6987,33.6204,33.6927,112700.0
2007-09-13 12:10:00,55.94,55.95,55.8,55.9,108700.0,33.6987,33.7047,33.6144,33.6746,108700.0
2007-09-13 12:20:00,55.9,55.95,55.86,55.88,56800.0,33.6746,33.7047,33.6505,33.6626,56800.0
2007-09-13 12:30:00,55.86,55.89,55.77,55.83,75200.0,33.6505,33.6686,33.5963,33.6324,75200.0
2007-09-13 12:40:00,55.83,55.92,55.82,55.87,48500.0,33.6324,33.6867,33.6264,33.6565,48500.0
2007-09-13 12:50:00,55.84,55.88,55.8,55.85,50000.0,33.6385,33.6626,33.6144,33.6445,50000.0
2007-09-13 13:00:00,55.85,55.95,55.84,55.89,111100.0,33.6445,33.7047,33.6385,33.6686,111100.0
2007-09-13 13:10:00,55.9,56.22,55.87,56.18,234100.0,33.6746,33.8674,33.6565,33.8433,234100.0
2007-09-13 13:20:00,56.17,56.39,56.12,56.17,93700.0,33.8373,33.9698,33.8071,33.8373,93700.0
2007-09-13 13:30:00,56.16,56.23,56.09,56.17,78400.0,33.8312,33.8734,33.7891,33.8373,78400.0
2007-09-13 13:40:00,56.16,56.25,56.11,56.15,115800.0,33.8312,33.8855,33.8011,33.8252,115800.0
2007-09-13 13:50:00,56.14,56.19,56.04,56.1,137600.0,33.8192,33.8493,33.759,33.7951,137600.0
2007-09-13 14:00:00,56.09,56.25,56.08,56.22,63600.0,33.7891,33.8855,33.7831,33.8674,63600.0
2007-09-13 14:10:00,56.22,56.34,56.1,56.15,106000.0,33.8674,33.9397,33.7951,33.8252,106000.0
2007-09-13 14:20:00,56.15,56.33,56.08,56.24,134800.0,33.8252,33.9337,33.7831,33.8794,134800.0
2007-09-13 14:30:00,56.24,56.4,56.22,56.37,144400.0,33.8794,33.9758,33.8674,33.9577,144400.0
2007-09-13 14:40:00,56.39,56.49,56.33,56.41,71400.0,33.9698,34.03,33.9337,33.9818,71400.0
2007-09-13 14:50:00,56.39,56.45,56.3,56.43,91000.0,33.9698,34.0059,33.9156,33.9939,91000.0
2007-09-13 15:00:00,56.45,56.74,56.44,56.61,205800.0,34.0059,34.1806,33.9999,34.1023,205800.0
2007-09-13 15:10:00,56.6,56.7,56.28,56.33,141100.0,34.0963,34.1565,33.9035,33.9337,141100.0
2007-09-13 15:20:00,56.34,56.49,56.18,56.26,158000.0,33.9397,34.03,33.8433,33.8915,158000.0
2007-09-13 15:30:00,56.27,56.43,56.2,56.4,186400.0,33.8975,33.9939,33.8553,33.9758,186400.0
2007-09-13 15:40:00,56.38,56.45,56.04,56.08,321500.0,33.9638,34.0059,33.759,33.7831,321500.0
2007-09-13 15:50:00,56.07,56.31,56.05,56.26,349500.0,33.777,33.9216,33.765,33.8915,349500.0
2007-09-14 09:30:00,55.8,56.2,55.42,56.12,196500.0,33.6144,33.8553,33.3855,33.8071,196500.0
2007-09-14 09:40:00,56.11,56.74,56.08,56.64,210100.0,33.8011,34.1806,33.7831,34.1204,210100.0
2007-09-14 09:50:00,56.65,57.25,56.61,56.76,380000.0,34.1264,34.4879,34.1023,34.1927,380000.0
2007-09-14 10:00:00,56.76,57.12,56.65,56.99,246200.0,34.1927,34.4096,34.1264,34.3312,246200.0
2007-09-14 10:10:00,56.99,57.96,56.97,57.78,334800.0,34.3312,34.9156,34.3192,34.8071,334800.0
2007-09-14 10:20:00,57.83,58.1,57.36,57.4,226900.0,34.8373,34.9999,34.5541,34.5782,226900.0
2007-09-14 10:30:00,57.4,57.71,57.37,57.63,125600.0,34.5782,34.765,34.5602,34.7168,125600.0
2007-09-14 10:40:00,57.61,57.71,57.42,57.49,164500.0,34.7047,34.765,34.5903,34.6324,164500.0
2007-09-14 10:50:00,57.48,57.48,56.91,57.02,171400.0,34.6264,34.6264,34.2831,34.3493,171400.0
2007-09-14 11:00:00,57.03,57.26,56.87,56.88,139800.0,34.3553,34.4939,34.259,34.265,139800.0
2007-09-14 11:10:00,56.87,57.0,56.71,56.93,122300.0,34.259,34.3373,34.1626,34.2951,122300.0
2007-09-14 11:20:00,56.93,57.24,56.88,57.19,121500.0,34.2951,34.4818,34.265,34.4517,121500.0
2007-09-14 11:30:00,57.18,57.2,57.02,57.11,135800.0,34.4457,34.4577,34.3493,34.4035,135800.0
2007-09-14 11:40:00,57.1,57.38,57.1,57.22,117700.0,34.3975,34.5662,34.3975,34.4698,117700.0
2007-09-14 11:50:00,57.2,57.33,57.1,57.19,68900.0,34.4577,34.5361,34.3975,34.4517,68900.0
2007-09-14 12:00:00,57.18,57.28,56.95,57.02,105600.0,34.4457,34.5059,34.3071,34.3493,105600.0
2007-09-14 12:10:00,57.02,57.04,56.87,56.87,42800.0,34.3493,34.3614,34.259,34.259,42800.0
2007-09-14 12:20:00,56.87,56.94,56.84,56.91,41000.0,34.259,34.3011,34.2409,34.2831,41000.0
2007-09-14 12:30:00,56.91,57.09,56.9,57.04,60700.0,34.2831,34.3915,34.277,34.3614,60700.0
2007-09-14 12:40:00,57.02,57.1,56.88,56.9,56100.0,34.3493,34.3975,34.265,34.277,56100.0
2007-09-14 12:50:00,56.91,57.19,56.91,57.11,58300.0,34.2831,34.4517,34.2831,34.4035,58300.0
2007-09-14 13:00:00,57.09,57.17,57.0,57.07,96100.0,34.3915,34.4397,34.3373,34.3794,96100.0
2007-09-14 13:10:00,57.09,57.1,57.0,57.02,68000.0,34.3915,34.3975,34.3373,34.3493,68000.0
2007-09-14 13:20:00,57.01,57.12,57.0,57.11,60600.0,34.3433,34.4096,34.3373,34.4035,60600.0
2007-09-14 13:30:00,57.11,57.13,57.0,57.05,67600.0,34.4035,34.4156,34.3373,34.3674,67600.0
2007-09-14 13:40:00,57.0,57.05,56.75,56.8,112400.0,34.3373,34.3674,34.1867,34.2168,112400.0
2007-09-14 13:50:00,56.8,57.16,56.79,56.85,84700.0,34.2168,34.4337,34.2108,34.2469,84700.0
2007-09-14 14:00:00,56.86,57.16,56.78,56.8,141300.0,34.2529,34.4337,34.2047,34.2168,141300.0
2007-09-14 14:10:00,56.8,56.94,56.77,56.92,54500.0,34.2168,34.3011,34.1987,34.2891,54500.0
2007-09-14 14:20:00,56.92,57.01,56.79,56.94,66000.0,34.2891,34.3433,34.2108,34.3011,66000.0
2007-09-14 14:30:00,56.94,56.99,56.72,56.77,102200.0,34.3011,34.3312,34.1686,34.1987,102200.0
2007-09-14 14:40:00,56.77,56.83,56.61,56.75,73900.0,34.1987,34.2349,34.1023,34.1867,73900.0
2007-09-14 14:50:00,56.75,56.85,56.63,56.71,87600.0,34.1867,34.2469,34.1144,34.1626,87600.0
2007-09-14 15:00:00,56.7,56.79,56.59,56.72,105200.0,34.1565,34.2108,34.0903,34.1686,105200.0
2007-09-14 15:10:00,56.71,56.71,56.58,56.6,50400.0,34.1626,34.1626,34.0843,34.0963,50400.0
2007-09-14 15:20:00,56.59,56.88,56.58,56.83,110200.0,34.0903,34.265,34.0843,34.2349,110200.0
2007-09-14 15:30:00,56.83,57.0,56.82,56.99,125900.0,34.2349,34.3373,34.2288,34.3312,125900.0
2007-09-14 15:40:00,57.0,57.27,56.99,57.21,185600.0,34.3373,34.4999,34.3312,34.4638,185600.0
2007-09-14 15:50:00,57.21,57.28,57.03,57.16,323300.0,34.4638,34.5059,34.3553,34.4337,323300.0
2007-09-17 09:30:00,56.88,57.04,56.43,57.01,137700.0,34.265,34.3614,33.9939,34.3433,137700.0
2007-09-17 09:40:00,57.01,57.19,56.4,56.46,153400.0,34.3433,34.4517,33.9758,34.012,153400.0
2007-09-17 09:50:00,56.48,56.67,56.46,56.5,204200.0,34.024,34.1385,34.012,34.0361,204200.0
2007-09-17 10:00:00,56.5,57.01,56.35,56.74,219000.0,34.0361,34.3433,33.9457,34.1806,219000.0
2007-09-17 10:10:00,56.74,57.17,56.71,56.8,195300.0,34.1806,34.4397,34.1626,34.2168,195300.0
2007-09-17 10:20:00,56.79,56.86,56.6,56.68,172900.0,34.2108,34.2529,34.0963,34.1445,172900.0
2007-09-17 10:30:00,56.67,56.67,56.28,56.55,212200.0,34.1385,34.1385,33.9035,34.0662,212200.0
2007-09-17 10:40:00,56.55,56.71,56.36,56.36,218600.0,34.0662,34.1626,33.9517,33.9517,218600.0
2007-09-17 10:50:00,56.37,56.5,56.04,56.44,176800.0,33.9577,34.0361,33.759,33.9999,176800.0
2007-09-17 11:00:00,56.44,56.45,56.14,56.26,92500.0,33.9999,34.0059,33.8192,33.8915,92500.0
2007-09-17 11:10:00,56.26,56.34,56.25,56.3,105700.0,33.8915,33.9397,33.8855,33.9156,105700.0
2007-09-17 11:20:00,56.31,56.46,56.21,56.43,127100.0,33.9216,34.012,33.8614,33.9939,127100.0
2007-09-17 11:30:00,56.42,56.45,56.15,56.18,89300.0,33.9879,34.0059,33.8252,33.8433,89300.0
2007-09-17 11:40:00,56.17,56.41,56.17,56.36,123400.0,33.8373,33.9818,33.8373,33.9517,123400.0
2007-09-17 11:50:00,56.36,56.36,55.99,56.12,78500.0,33.9517,33.9517,33.7288,33.8071,78500.0
2007-09-17 12:00:00,56.13,56.13,55.88,55.91,82200.0,33.8132,33.8132,33.6626,33.6806,82200.0
2007-09-17 12:10:00,55.9,56.03,55.84,55.98,58500.0,33.6746,33.7529,33.6385,33.7228,58500.0
2007-09-17 12:20:00,55.98,55.98,55.74,55.8,69400.0,33.7228,33.7228,33.5782,33.6144,69400.0
2007-09-17 12:30:00,55.81,56.16,55.79,56.11,81100.0,33.6204,33.8312,33.6084,33.8011,81100.0
2007-09-17 12:40:00,56.11,56.26,56.05,56.17,70000.0,33.8011,33.8915,33.765,33.8373,70000.0
2007-09-17 12:50:00,56.19,56.19,55.88,56.13,77400.0,33.8493,33.8493,33.6626,33.8132,77400.0
2007-09-17 13:00:00,56.12,56.18,55.96,56.0,54600.0,33.8071,33.8433,33.7108,33.7349,54600.0
2007-09-17 13:10:00,55.98,56.1,55.92,56.01,62400.0,33.7228,33.7951,33.6867,33.7409,62400.0
2007-09-17 13:20:00,56.0,56.01,55.85,55.97,46000.0,33.7349,33.7409,33.6445,33.7168,46000.0
2007-09-17 13:30:00,55.98,55.99,55.75,55.81,47100.0,33.7228,33.7288,33.5843,33.6204,47100.0
2007-09-17 13:40:00,55.81,56.09,55.78,56.0,77900.0,33.6204,33.7891,33.6023,33.7349,77900.0
2007-09-17 13:50:00,55.99,56.01,55.76,55.79,66500.0,33.7288,33.7409,33.5903,33.6084,66500.0
2007-09-17 14:00:00,55.79,55.89,55.66,55.67,69900.0,33.6084,33.6686,33.53,33.5361,69900.0
2007-09-17 14:10:00,55.67,55.79,55.62,55.72,69400.0,33.5361,33.6084,33.5059,33.5662,69400.0
2007-09-17 14:20:00,55.73,55.87,55.59,55.86,78500.0,33.5722,33.6565,33.4879,33.6505,78500.0
2007-09-17 14:30:00,55.84,56.08,55.84,56.08,96800.0,33.6385,33.7831,33.6385,33.7831,96800.0
2007-09-17 14:40:00,56.05,56.15,56.03,56.04,69300.0,33.765,33.8252,33.7529,33.759,69300.0
2007-09-17 14:50:00,56.03,56.09,55.9,55.92,69300.0,33.7529,33.7891,33.6746,33.6867,69300.0
2007-09-17 15:00:00,55.92,55.92,55.8,55.83,79700.0,33.6867,33.6867,33.6144,33.6324,79700.0
2007-09-17 15:10:00,55.83,56.16,55.83,56.13,144100.0,33.6324,33.8312,33.6324,33.8132,144100.0
2007-09-17 15:20:00,56.13,56.14,55.84,55.91,112500.0,33.8132,33.8192,33.6385,33.6806,112500.0
2007-09-17 15:30:00,55.91,55.91,55.73,55.82,124700.0,33.6806,33.6806,33.5722,33.6264,124700.0
2007-09-17 15:40:00,55.8,55.82,55.74,55.78,145400.0,33.6144,33.6264,33.5782,33.6023,145400.0
2007-09-17 15:50:00,55.78,55.89,55.58,55.75,243300.0,33.6023,33.6686,33.4818,33.5843,243300.0
2007-09-18 09:30:00,55.98,56.1,55.77,55.8,155400.0,33.7228,33.7951,33.5963,33.6144,155400.0
2007-09-18 09:40:00,55.82,55.83,55.41,55.41,165900.0,33.6264,33.6324,33.3794,33.3794,165900.0
2007-09-18 09:50:00,55.44,55.47,55.17,55.39,129300.0,33.3975,33.4156,33.2349,33.3674,129300.0
2007-09-18 10:00:00,55.39,55.54,55.32,55.47,95300.0,33.3674,33.4578,33.3252,33.4156,95300.0
2007-09-18 10:10:00,55.46,55.52,55.4,55.47,92100.0,33.4096,33.4457,33.3734,33.4156,92100.0
2007-09-18 10:20:00,55.46,55.61,55.44,55.59,87100.0,33.4096,33.4999,33.3975,33.4879,87100.0
2007-09-18 10:30:00,55.59,55.61,55.31,55.31,61900.0,33.4879,33.4999,33.3192,33.3192,61900.0
2007-09-18 10:40:00,55.31,55.4,55.22,55.22,64800.0,33.3192,33.3734,33.265,33.265,64800.0
2007-09-18 10:50:00,55.22,55.32,55.02,55.24,133400.0,33.265,33.3252,33.1445,33.277,133400.0
2007-09-18 11:00:00,55.25,55.25,54.98,55.14,156200.0,33.2831,33.2831,33.1204,33.2168,156200.0
2007-09-18 11:10:00,55.14,55.49,55.12,55.45,108000.0,33.2168,33.4276,33.2047,33.4035,108000.0
2007-09-18 11:20:00,55.45,55.6,55.42,55.51,98800.0,33.4035,33.4939,33.3855,33.4397,98800.0
2007-09-18 11:30:00,55.51,55.64,55.4,55.53,108100.0,33.4397,33.518,33.3734,33.4517,108100.0
2007-09-18 11:40:00,55.53,55.59,55.47,55.58,50600.0,33.4517,33.4879,33.4156,33.4818,50600.0
2007-09-18 11:50:00,55.59,55.59,55.49,55.52,53700.0,33.4879,33.4879,33.4276,33.4457,53700.0
2007-09-18 12:00:00,55.52,55.52,55.43,55.44,72400.0,33.4457,33.4457,33.3915,33.3975,72400.0
2007-09-18 12:10:00,55.43,55.44,55.38,55.4,50200.0,33.3915,33.3975,33.3614,33.3734,50200.0
2007-09-18 12:20:00,55.4,55.46,55.39,55.46,74000.0,33.3734,33.4096,33.3674,33.4096,74000.0
2007-09-18 12:30:00,55.45,55.57,55.44,55.56,32000.0,33.4035,33.4758,33.3975,33.4698,32000.0
2007-09-18 12:40:00,55.55,55.59,55.52,55.56,29400.0,33.4638,33.4879,33.4457,33.4698,29400.0
2007-09-18 12:50:00,55.57,55.59,55.53,55.53,30500.0,33.4758,33.4879,33.4517,33.4517,30500.0
2007-09-18 13:00:00,55.54,55.56,55.4,55.41,39800.0,33.4578,33.4698,33.3734,33.3794,39800.0
2007-09-18 13:10:00,55.41,55.51,55.39,55.51,58600.0,33.3794,33.4397,33.3674,33.4397,58600.0
2007-09-18 13:20:00,55.51,55.53,55.43,55.46,72000.0,33.4397,33.4517,33.3915,33.4096,72000.0
2007-09-18 13:30:00,55.46,55.53,55.44,55.53,45000.0,33.4096,33.4517,33.3975,33.4517,45000.0
2007-09-18 13:40:00,55.53,55.6,55.52,55.55,77700.0,33.4517,33.4939,33.4457,33.4638,77700.0
2007-09-18 13:50:00,55.54,55.6,55.5,55.53,34000.0,33.4578,33.4939,33.4337,33.4517,34000.0
2007-09-18 14:00:00,55.52,55.7,55.52,55.62,92800.0,33.4457,33.5541,33.4457,33.5059,92800.0
2007-09-18 14:10:00,55.6,57.01,55.43,57.0,294800.0,33.4939,34.3433,33.3915,34.3373,294800.0
2007-09-18 14:20:00,57.0,57.46,56.0,57.29,499100.0,34.3373,34.6144,33.7349,34.512,499100.0
2007-09-18 14:30:00,57.26,57.82,57.17,57.76,336200.0,34.4939,34.8312,34.4397,34.7951,336200.0
2007-09-18 14:40:00,57.74,57.85,57.4,57.44,261600.0,34.783,34.8493,34.5782,34.6023,261600.0
2007-09-18 14:50:00,57.41,57.78,57.09,57.77,409200.0,34.5843,34.8071,34.3915,34.8011,409200.0
2007-09-18 15:00:00,57.77,57.94,57.48,57.91,256000.0,34.8011,34.9035,34.6264,34.8855,256000.0
2007-09-18 15:10:00,57.91,58.8,57.9,58.71,355900.0,34.8855,35.4216,34.8794,35.3674,355900.0
2007-09-18 15:20:00,58.72,58.89,58.44,58.84,330000.0,35.3734,35.4758,35.2047,35.4457,330000.0
2007-09-18 15:30:00,58.83,59.04,58.63,59.01,360900.0,35.4397,35.5662,35.3192,35.5481,360900.0
2007-09-18 15:40:00,59.02,59.14,58.69,58.84,471000.0,35.5541,35.6264,35.3553,35.4457,471000.0
2007-09-18 15:50:00,58.84,59.02,58.62,59.01,476100.0,35.4457,35.5541,35.3132,35.5481,476100.0
2007-09-19 09:30:00,60.23,60.93,59.9,60.15,226800.0,36.283,36.7047,36.0843,36.2349,226800.0
2007-09-19 09:40:00,60.15,60.86,60.12,60.83,367100.0,36.2349,36.6626,36.2168,36.6445,367100.0
2007-09-19 09:50:00,60.84,61.13,60.69,60.86,314000.0,36.6505,36.8252,36.5602,36.6626,314000.0
2007-09-19 10:00:00,60.86,60.94,60.37,60.55,295800.0,36.6626,36.7108,36.3674,36.4758,295800.0
2007-09-19 10:10:00,60.53,60.7,60.36,60.38,194100.0,36.4638,36.5662,36.3614,36.3734,194100.0
2007-09-19 10:20:00,60.38,60.67,60.06,60.59,292700.0,36.3734,36.5481,36.1806,36.4999,292700.0
2007-09-19 10:30:00,60.59,60.7,60.35,60.41,302500.0,36.4999,36.5662,36.3553,36.3915,302500.0
2007-09-19 10:40:00,60.41,60.48,60.11,60.46,250400.0,36.3915,36.4336,36.2108,36.4216,250400.0
2007-09-19 10:50:00,60.47,60.58,60.25,60.32,203700.0,36.4276,36.4939,36.2951,36.3373,203700.0
2007-09-19 11:00:00,60.35,61.02,60.35,61.01,324600.0,36.3553,36.7589,36.3553,36.7529,324600.0
2007-09-19 11:10:00,61.01,61.02,60.84,60.94,156800.0,36.7529,36.7589,36.6505,36.7108,156800.0
2007-09-19 11:20:00,60.94,61.02,60.43,60.45,169600.0,36.7108,36.7589,36.4035,36.4156,169600.0
2007-09-19 11:30:00,60.44,60.52,59.86,59.91,130500.0,36.4096,36.4577,36.0602,36.0903,130500.0
2007-09-19 11:40:00,59.91,59.94,59.43,59.46,171500.0,36.0903,36.1083,35.8011,35.8192,171500.0
2007-09-19 11:50:00,59.46,59.66,59.31,59.38,133100.0,35.8192,35.9397,35.7288,35.771,133100.0
2007-09-19 12:00:00,59.39,59.68,59.09,59.5,184600.0,35.777,35.9517,35.5963,35.8433,184600.0
2007-09-19 12:10:00,59.53,59.54,59.06,59.2,125400.0,35.8614,35.8674,35.5782,35.6626,125400.0
2007-09-19 12:20:00,59.21,59.3,59.0,59.28,101300.0,35.6686,35.7228,35.5421,35.7108,101300.0
2007-09-19 12:30:00,59.29,59.31,58.87,58.89,85200.0,35.7168,35.7288,35.4638,35.4758,85200.0
2007-09-19 12:40:00,58.92,59.15,58.83,59.15,124100.0,35.4939,35.6324,35.4397,35.6324,124100.0
2007-09-19 12:50:00,59.14,59.45,59.1,59.32,112500.0,35.6264,35.8132,35.6023,35.7349,112500.0
2007-09-19 13:00:00,59.32,59.37,58.95,58.98,92800.0,35.7349,35.765,35.512,35.53,92800.0
2007-09-19 13:10:00,58.99,59.08,58.51,58.51,113000.0,35.5361,35.5903,35.2469,35.2469,113000.0
2007-09-19 13:20:00,58.51,58.59,58.37,58.48,109900.0,35.2469,35.2951,35.1626,35.2288,109900.0
2007-09-19 13:30:00,58.48,58.7,58.42,58.63,89100.0,35.2288,35.3614,35.1927,35.3192,89100.0
2007-09-19 13:40:00,58.65,59.04,58.52,59.0,107500.0,35.3312,35.5662,35.2529,35.5421,107500.0
2007-09-19 13:50:00,59.0,59.02,58.84,58.95,70600.0,35.5421,35.5541,35.4457,35.512,70600.0
2007-09-19 14:00:00,58.97,59.01,58.45,58.51,109100.0,35.524,35.5481,35.2108,35.2469,109100.0
2007-09-19 14:10:00,58.5,58.56,58.22,58.36,114600.0,35.2409,35.277,35.0722,35.1565,114600.0
2007-09-19 14:20:00,58.36,58.68,58.31,58.64,52200.0,35.1565,35.3493,35.1264,35.3252,52200.0
2007-09-19 14:30:00,58.64,58.73,58.48,58.53,131900.0,35.3252,35.3794,35.2288,35.259,131900.0
2007-09-19 14:40:00,58.53,58.57,58.32,58.42,99200.0,35.259,35.283,35.1324,35.1927,99200.0
2007-09-19 14:50:00,58.42,58.69,58.42,58.59,72200.0,35.1927,35.3553,35.1927,35.2951,72200.0
2007-09-19 15:00:00,58.58,58.66,58.5,58.61,103200.0,35.2891,35.3373,35.2409,35.3071,103200.0
2007-09-19 15:10:00,58.6,58.94,58.47,58.91,214700.0,35.3011,35.5059,35.2228,35.4879,214700.0
2007-09-19 15:20:00,58.92,59.02,58.81,58.98,105500.0,35.4939,35.5541,35.4276,35.53,105500.0
2007-09-19 15:30:00,58.99,59.01,58.85,58.9,70300.0,35.5361,35.5481,35.4517,35.4818,70300.0
2007-09-19 15:40:00,58.9,59.0,58.75,58.8,109700.0,35.4818,35.5421,35.3915,35.4216,109700.0
2007-09-19 15:50:00,58.8,58.81,58.61,58.7,180400.0,35.4216,35.4276,35.3071,35.3614,180400.0
2007-09-20 09:30:00,58.63,59.24,58.63,58.81,373200.0,35.3192,35.6867,35.3192,35.4276,373200.0
2007-09-20 09:40:00,58.82,58.95,58.7,58.95,291600.0,35.4337,35.512,35.3614,35.512,291600.0
2007-09-20 09:50:00,58.96,59.7,58.94,59.51,306800.0,35.518,35.9638,35.5059,35.8493,306800.0
2007-09-20 10:00:00,59.5,59.82,59.38,59.6,234200.0,35.8433,36.0361,35.771,35.9035,234200.0
2007-09-20 10:10:00,59.6,59.78,59.51,59.51,171000.0,35.9035,36.012,35.8493,35.8493,171000.0
2007-09-20 10:20:00,59.5,59.5,59.2,59.25,171800.0,35.8433,35.8433,35.6626,35.6927,171800.0
2007-09-20 10:30:00,59.23,59.37,58.92,58.97,191000.0,35.6806,35.765,35.4939,35.524,191000.0
2007-09-20 10:40:00,58.96,59.03,58.85,58.95,163200.0,35.518,35.5602,35.4517,35.512,163200.0
2007-09-20 10:50:00,58.93,59.05,58.9,58.91,113000.0,35.4999,35.5722,35.4818,35.4879,113000.0
2007-09-20 11:00:00,58.91,59.11,58.9,59.04,169600.0,35.4879,35.6083,35.4818,35.5662,169600.0
2007-09-20 11:10:00,59.03,59.15,58.83,58.86,112800.0,35.5602,35.6324,35.4397,35.4577,112800.0
2007-09-20 11:20:00,58.86,58.94,58.85,58.93,67500.0,35.4577,35.5059,35.4517,35.4999,67500.0
2007-09-20 11:30:00,58.94,59.02,58.77,58.84,88900.0,35.5059,35.5541,35.4035,35.4457,88900.0
2007-09-20 11:40:00,58.81,58.88,58.77,58.83,65700.0,35.4276,35.4698,35.4035,35.4397,65700.0
2007-09-20 11:50:00,58.82,59.0,58.77,58.94,71900.0,35.4337,35.5421,35.4035,35.5059,71900.0
2007-09-20 12:00:00,58.94,59.18,58.93,59.04,144000.0,35.5059,35.6505,35.4999,35.5662,144000.0
2007-09-20 12:10:00,59.02,59.04,58.73,58.76,86800.0,35.5541,35.5662,35.3794,35.3975,86800.0
2007-09-20 12:20:00,58.76,58.85,58.45,58.46,123700.0,35.3975,35.4517,35.2108,35.2168,123700.0
2007-09-20 12:30:00,58.46,58.59,58.34,58.35,81700.0,35.2168,35.2951,35.1445,35.1505,81700.0
2007-09-20 12:40:00,58.36,58.37,58.07,58.14,110500.0,35.1565,35.1626,34.9818,35.024,110500.0
2007-09-20 12:50:00,58.17,58.41,58.14,58.36,74700.0,35.0421,35.1867,35.024,35.1565,74700.0
2007-09-20 13:00:00,58.36,58.65,58.27,58.65,95800.0,35.1565,35.3312,35.1023,35.3312,95800.0
2007-09-20 13:10:00,58.64,58.84,58.61,58.69,126300.0,35.3252,35.4457,35.3071,35.3553,126300.0
2007-09-20 13:20:00,58.68,58.69,58.21,58.37,112500.0,35.3493,35.3553,35.0662,35.1626,112500.0
2007-09-20 13:30:00,58.38,58.6,58.18,58.32,95400.0,35.1686,35.3011,35.0481,35.1324,95400.0
2007-09-20 13:40:00,58.33,58.47,58.23,58.28,36200.0,35.1385,35.2228,35.0782,35.1083,36200.0
2007-09-20 13:50:00,58.28,58.46,58.24,58.36,39400.0,35.1083,35.2168,35.0843,35.1565,39400.0
2007-09-20 14:00:00,58.35,58.49,58.26,58.3,49300.0,35.1505,35.2349,35.0963,35.1204,49300.0
2007-09-20 14:10:00,58.3,58.43,58.25,58.3,58400.0,35.1204,35.1987,35.0903,35.1204,58400.0
2007-09-20 14:20:00,58.31,58.54,58.3,58.45,93400.0,35.1264,35.265,35.1204,35.2108,93400.0
2007-09-20 14:30:00,58.43,58.48,58.1,58.13,126800.0,35.1987,35.2288,34.9999,35.018,126800.0
2007-09-20 14:40:00,58.15,58.25,57.84,57.9,109400.0,35.03,35.0903,34.8433,34.8794,109400.0
2007-09-20 14:50:00,57.87,57.94,57.77,57.85,131400.0,34.8614,34.9035,34.8011,34.8493,131400.0
2007-09-20 15:00:00,57.85,57.88,57.71,57.81,103100.0,34.8493,34.8674,34.765,34.8252,103100.0
2007-09-20 15:10:00,57.79,58.41,57.79,58.35,147900.0,34.8132,35.1867,34.8132,35.1505,147900.0
2007-09-20 15:20:00,58.35,58.35,58.19,58.2,64400.0,35.1505,35.1505,35.0541,35.0602,64400.0
2007-09-20 15:30:00,58.2,58.24,58.12,58.14,91100.0,35.0602,35.0843,35.012,35.024,91100.0
2007-09-20 15:40:00,58.16,58.19,57.87,58.06,145200.0,35.0361,35.0541,34.8614,34.9758,145200.0
2007-09-20 15:50:00,58.05,58.24,58.03,58.1,209200.0,34.9698,35.0843,34.9577,34.9999,209200.0
2007-09-21 09:30:00,58.51,58.92,58.26,58.6,620400.0,35.2469,35.4939,35.0963,35.3011,620400.0
2007-09-21 09:40:00,58.6,58.7,58.4,58.42,68500.0,35.3011,35.3614,35.1806,35.1927,68500.0
2007-09-21 09:50:00,58.45,58.52,58.2,58.22,50800.0,35.2108,35.2529,35.0602,35.0722,50800.0
2007-09-21 10:00:00,58.22,58.3,58.2,58.21,76300.0,35.0722,35.1204,35.0602,35.0662,76300.0
2007-09-21 10:10:00,58.21,58.37,58.15,58.23,93800.0,35.0662,35.1626,35.03,35.0782,93800.0
2007-09-21 10:20:00,58.24,58.35,57.98,58.13,50100.0,35.0843,35.1505,34.9276,35.018,50100.0
2007-09-21 10:30:00,58.13,58.28,57.96,58.24,71400.0,35.018,35.1083,34.9156,35.0843,71400.0
2007-09-21 10:40:00,58.26,58.4,58.23,58.35,77900.0,35.0963,35.1806,35.0782,35.1505,77900.0
2007-09-21 10:50:00,58.31,58.52,58.29,58.5,78900.0,35.1264,35.2529,35.1144,35.2409,78900.0
2007-09-21 11:00:00,58.51,58.88,58.5,58.75,105900.0,35.2469,35.4698,35.2409,35.3915,105900.0
2007-09-21 11:10:00,58.69,58.77,58.49,58.5,46400.0,35.3553,35.4035,35.2349,35.2409,46400.0
2007-09-21 11:20:00,58.5,58.7,58.5,58.69,42900.0,35.2409,35.3614,35.2409,35.3553,42900.0
2007-09-21 11:30:00,58.7,58.7,58.44,58.49,39000.0,35.3614,35.3614,35.2047,35.2349,39000.0
2007-09-21 11:40:00,58.5,58.66,58.49,58.6,28900.0,35.2409,35.3373,35.2349,35.3011,28900.0
2007-09-21 11:50:00,58.63,58.65,58.42,58.55,150400.0,35.3192,35.3312,35.1927,35.271,150400.0
2007-09-21 12:00:00,58.56,58.58,58.37,58.38,29000.0,35.277,35.2891,35.1626,35.1686,29000.0
2007-09-21 12:10:00,58.37,58.47,58.29,58.45,41100.0,35.1626,35.2228,35.1144,35.2108,41100.0
2007-09-21 12:20:00,58.46,58.57,58.44,58.56,20500.0,35.2168,35.283,35.2047,35.277,20500.0
2007-09-21 12:30:00,58.55,58.89,58.55,58.83,58900.0,35.271,35.4758,35.271,35.4397,58900.0
2007-09-21 12:40:00,58.85,58.85,58.74,58.8,29600.0,35.4517,35.4517,35.3855,35.4216,29600.0
2007-09-21 12:50:00,58.8,58.81,58.61,58.66,32500.0,35.4216,35.4276,35.3071,35.3373,32500.0
2007-09-21 13:00:00,58.68,58.82,58.66,58.82,29500.0,35.3493,35.4337,35.3373,35.4337,29500.0
2007-09-21 13:10:00,58.81,58.91,58.81,58.87,52200.0,35.4276,35.4879,35.4276,35.4638,52200.0
2007-09-21 13:20:00,58.87,58.95,58.85,58.93,36900.0,35.4638,35.512,35.4517,35.4999,36900.0
2007-09-21 13:30:00,58.93,58.94,58.71,58.82,46000.0,35.4999,35.5059,35.3674,35.4337,46000.0
2007-09-21 13:40:00,58.8,58.86,58.74,58.8,38600.0,35.4216,35.4577,35.3855,35.4216,38600.0
2007-09-21 13:50:00,58.81,58.9,58.16,58.84,74400.0,35.4276,35.4818,35.0361,35.4457,74400.0
2007-09-21 14:00:00,58.86,58.98,58.8,58.89,59600.0,35.4577,35.53,35.4216,35.4758,59600.0
2007-09-21 14:10:00,58.87,58.89,58.83,58.85,62500.0,35.4638,35.4758,35.4397,35.4517,62500.0
2007-09-21 14:20:00,58.85,58.89,58.83,58.86,112200.0,35.4517,35.4758,35.4397,35.4577,112200.0
2007-09-21 14:30:00,58.86,58.89,58.79,58.8,81100.0,35.4577,35.4758,35.4156,35.4216,81100.0
2007-09-21 14:40:00,58.8,58.87,58.7,58.73,77800.0,35.4216,35.4638,35.3614,35.3794,77800.0
2007-09-21 14:50:00,58.74,58.82,58.67,58.68,68100.0,35.3855,35.4337,35.3433,35.3493,68100.0
2007-09-21 15:00:00,58.67,58.87,58.64,58.78,69800.0,35.3433,35.4638,35.3252,35.4096,69800.0
2007-09-21 15:10:00,58.8,58.97,58.76,58.9,82100.0,35.4216,35.524,35.3975,35.4818,82100.0
2007-09-21 15:20:00,58.91,59.16,58.8,59.11,172000.0,35.4879,35.6385,35.4216,35.6083,172000.0
2007-09-21 15:30:00,59.13,59.25,59.07,59.22,171200.0,35.6204,35.6927,35.5843,35.6746,171200.0
2007-09-21 15:40:00,59.23,59.45,59.17,59.33,208800.0,35.6806,35.8132,35.6445,35.7409,208800.0
2007-09-21 15:50:00,59.32,59.52,59.2,59.5,511000.0,35.7349,35.8553,35.6626,35.8433,511000.0
2007-09-24 09:30:00,59.44,59.77,59.22,59.22,190400.0,35.8071,36.0059,35.6746,35.6746,190400.0
2007-09-24 09:40:00,59.25,59.77,59.09,59.67,172400.0,35.6927,36.0059,35.5963,35.9457,172400.0
2007-09-24 09:50:00,59.67,59.71,58.67,58.79,140400.0,35.9457,35.9698,35.3433,35.4156,140400.0
2007-09-24 10:00:00,58.78,59.22,58.71,58.92,112000.0,35.4096,35.6746,35.3674,35.4939,112000.0
2007-09-24 10:10:00,58.91,59.12,58.8,58.99,70900.0,35.4879,35.6144,35.4216,35.5361,70900.0
2007-09-24 10:20:00,58.96,59.45,58.91,59.41,84000.0,35.518,35.8132,35.4879,35.7891,84000.0
2007-09-24 10:30:00,59.41,59.41,59.22,59.24,75600.0,35.7891,35.7891,35.6746,35.6867,75600.0
2007-09-24 10:40:00,59.27,59.29,59.21,59.22,70900.0,35.7047,35.7168,35.6686,35.6746,70900.0
2007-09-24 10:50:00,59.21,59.22,58.75,58.87,111100.0,35.6686,35.6746,35.3915,35.4638,111100.0
2007-09-24 11:00:00,58.86,58.91,58.49,58.57,106200.0,35.4577,35.4879,35.2349,35.283,106200.0
2007-09-24 11:10:00,58.56,58.8,58.56,58.65,133800.0,35.277,35.4216,35.277,35.3312,133800.0
2007-09-24 11:20:00,58.65,58.87,58.62,58.72,95700.0,35.3312,35.4638,35.3132,35.3734,95700.0
2007-09-24 11:30:00,58.76,58.8,58.65,58.71,83900.0,35.3975,35.4216,35.3312,35.3674,83900.0
2007-09-24 11:40:00,58.71,58.84,58.66,58.78,45200.0,35.3674,35.4457,35.3373,35.4096,45200.0
2007-09-24 11:50:00,58.77,58.79,58.65,58.71,61900.0,35.4035,35.4156,35.3312,35.3674,61900.0
2007-09-24 12:00:00,58.71,58.89,58.71,58.83,59700.0,35.3674,35.4758,35.3674,35.4397,59700.0
2007-09-24 12:10:00,58.83,59.09,58.8,59.08,75100.0,35.4397,35.5963,35.4216,35.5903,75100.0
2007-09-24 12:20:00,59.09,59.15,59.01,59.11,57600.0,35.5963,35.6324,35.5481,35.6083,57600.0
2007-09-24 12:30:00,59.12,59.16,58.94,59.06,58200.0,35.6144,35.6385,35.5059,35.5782,58200.0
2007-09-24 12:40:00,59.03,59.13,59.02,59.07,29200.0,35.5602,35.6204,35.5541,35.5843,29200.0
2007-09-24 12:50:00,59.06,59.08,58.94,59.06,78100.0,35.5782,35.5903,35.5059,35.5782,78100.0
2007-09-24 13:00:00,59.05,59.15,59.03,59.12,22600.0,35.5722,35.6324,35.5602,35.6144,22600.0
2007-09-24 13:10:00,59.12,59.16,58.88,58.92,50300.0,35.6144,35.6385,35.4698,35.4939,50300.0
2007-09-24 13:20:00,58.92,58.95,58.66,58.85,136000.0,35.4939,35.512,35.3373,35.4517,136000.0
2007-09-24 13:30:00,58.87,58.9,58.61,58.73,92900.0,35.4638,35.4818,35.3071,35.3794,92900.0
2007-09-24 13:40:00,58.73,58.9,58.72,58.75,89500.0,35.3794,35.4818,35.3734,35.3915,89500.0
2007-09-24 13:50:00,58.74,59.0,58.73,58.99,95400.0,35.3855,35.5421,35.3794,35.5361,95400.0
2007-09-24 14:00:00,59.0,59.15,58.91,59.1,72700.0,35.5421,35.6324,35.4879,35.6023,72700.0
2007-09-24 14:10:00,59.09,59.09,58.93,58.99,85400.0,35.5963,35.5963,35.4999,35.5361,85400.0
2007-09-24 14:20:00,59.03,59.04,58.72,58.91,159100.0,35.5602,35.5662,35.3734,35.4879,159100.0
2007-09-24 14:30:00,58.9,59.1,58.84,59.03,103000.0,35.4818,35.6023,35.4457,35.5602,103000.0
2007-09-24 14:40:00,59.04,59.08,58.95,59.08,58400.0,35.5662,35.5903,35.512,35.5903,58400.0
2007-09-24 14:50:00,59.09,59.1,58.98,59.02,61200.0,35.5963,35.6023,35.53,35.5541,61200.0
2007-09-24 15:00:00,59.01,59.07,58.79,58.97,103100.0,35.5481,35.5843,35.4156,35.524,103100.0
2007-09-24 15:10:00,58.93,59.0,58.8,58.91,89100.0,35.4999,35.5421,35.4216,35.4879,89100.0
2007-09-24 15:20:00,58.91,59.2,58.86,59.2,113600.0,35.4879,35.6626,35.4577,35.6626,113600.0
2007-09-24 15:30:00,59.2,59.25,59.06,59.15,135900.0,35.6626,35.6927,35.5782,35.6324,135900.0
2007-09-24 15:40:00,59.15,59.29,59.0,59.29,177800.0,35.6324,35.7168,35.5421,35.7168,177800.0
2007-09-24 15:50:00,59.29,59.3,59.06,59.19,175200.0,35.7168,35.7228,35.5782,35.6565,175200.0
2007-09-25 09:30:00,58.51,58.75,58.21,58.41,132400.0,35.2469,35.3915,35.0662,35.1867,132400.0
2007-09-25 09:40:00,58.38,58.51,58.25,58.34,100100.0,35.1686,35.2469,35.0903,35.1445,100100.0
2007-09-25 09:50:00,58.35,58.45,58.05,58.08,171600.0,35.1505,35.2108,34.9698,34.9879,171600.0
2007-09-25 10:00:00,58.08,58.19,57.87,58.11,367700.0,34.9879,35.0541,34.8614,35.0059,367700.0
2007-09-25 10:10:00,58.12,58.35,58.03,58.11,226600.0,35.012,35.1505,34.9577,35.0059,226600.0
2007-09-25 10:20:00,58.1,58.26,58.0,58.12,158800.0,34.9999,35.0963,34.9397,35.012,158800.0
2007-09-25 10:30:00,58.13,58.3,58.1,58.26,126800.0,35.018,35.1204,34.9999,35.0963,126800.0
2007-09-25 10:40:00,58.27,58.3,58.04,58.08,96900.0,35.1023,35.1204,34.9638,34.9879,96900.0
2007-09-25 10:50:00,58.06,58.24,58.05,58.15,69400.0,34.9758,35.0843,34.9698,35.03,69400.0
2007-09-25 11:00:00,58.19,58.46,58.13,58.38,97900.0,35.0541,35.2168,35.018,35.1686,97900.0
2007-09-25 11:10:00,58.4,58.61,58.35,58.6,148400.0,35.1806,35.3071,35.1505,35.3011,148400.0
2007-09-25 11:20:00,58.57,58.63,58.51,58.63,115600.0,35.283,35.3192,35.2469,35.3192,115600.0
2007-09-25 11:30:00,58.64,58.75,58.56,58.59,67700.0,35.3252,35.3915,35.277,35.2951,67700.0
2007-09-25 11:40:00,58.6,58.81,58.25,58.81,106700.0,35.3011,35.4276,35.0903,35.4276,106700.0
2007-09-25 11:50:00,58.78,59.03,58.72,58.93,72300.0,35.4096,35.5602,35.3734,35.4999,72300.0
2007-09-25 12:00:00,58.93,59.01,58.77,58.85,79700.0,35.4999,35.5481,35.4035,35.4517,79700.0
2007-09-25 12:10:00,58.85,58.94,58.71,58.93,78600.0,35.4517,35.5059,35.3674,35.4999,78600.0
2007-09-25 12:20:00,58.94,59.16,58.93,59.16,58300.0,35.5059,35.6385,35.4999,35.6385,58300.0
2007-09-25 12:30:00,59.15,59.15,58.95,59.13,182400.0,35.6324,35.6324,35.512,35.6204,182400.0
2007-09-25 12:40:00,59.14,59.5,58.95,59.42,151000.0,35.6264,35.8433,35.512,35.7951,151000.0
2007-09-25 12:50:00,59.41,59.44,59.14,59.44,97400.0,35.7891,35.8071,35.6264,35.8071,97400.0
2007-09-25 13:00:00,59.44,59.75,59.25,59.67,135900.0,35.8071,35.9939,35.6927,35.9457,135900.0
2007-09-25 13:10:00,59.69,59.97,59.59,59.75,115100.0,35.9577,36.1264,35.8975,35.9939,115100.0
2007-09-25 13:20:00,59.75,59.83,59.59,59.66,100700.0,35.9939,36.0421,35.8975,35.9397,100700.0
2007-09-25 13:30:00,59.64,59.81,59.64,59.7,104300.0,35.9276,36.03,35.9276,35.9638,104300.0
2007-09-25 13:40:00,59.69,59.72,59.25,59.45,108300.0,35.9577,35.9758,35.6927,35.8132,108300.0
2007-09-25 13:50:00,59.45,59.61,59.29,59.61,79500.0,35.8132,35.9096,35.7168,35.9096,79500.0
2007-09-25 14:00:00,59.59,59.6,59.35,59.41,83000.0,35.8975,35.9035,35.7529,35.7891,83000.0
2007-09-25 14:10:00,59.42,59.6,59.38,59.49,65200.0,35.7951,35.9035,35.771,35.8373,65200.0
2007-09-25 14:20:00,59.48,59.51,59.33,59.38,113400.0,35.8312,35.8493,35.7409,35.771,113400.0
2007-09-25 14:30:00,59.38,59.45,59.3,59.39,75500.0,35.771,35.8132,35.7228,35.777,75500.0
2007-09-25 14:40:00,59.37,59.6,59.29,59.52,146400.0,35.765,35.9035,35.7168,35.8553,146400.0
2007-09-25 14:50:00,59.51,59.7,59.5,59.63,92300.0,35.8493,35.9638,35.8433,35.9216,92300.0
2007-09-25 15:00:00,59.64,59.81,59.54,59.6,93300.0,35.9276,36.03,35.8674,35.9035,93300.0
2007-09-25 15:10:00,59.6,59.69,59.54,59.61,55500.0,35.9035,35.9577,35.8674,35.9096,55500.0
2007-09-25 15:20:00,59.6,59.7,59.54,59.58,75400.0,35.9035,35.9638,35.8674,35.8915,75400.0
2007-09-25 15:30:00,59.59,59.72,59.54,59.6,108100.0,35.8975,35.9758,35.8674,35.9035,108100.0
2007-09-25 15:40:00,59.59,59.6,59.49,59.52,166600.0,35.8975,35.9035,35.8373,35.8553,166600.0
2007-09-25 15:50:00,59.52,59.75,59.47,59.7,207800.0,35.8553,35.9939,35.8252,35.9638,207800.0
2007-09-26 09:30:00,60.15,60.73,59.85,60.72,372500.0,36.6026,36.9556,36.4201,36.9495,372500.0
2007-09-26 09:40:00,60.66,60.95,60.43,60.43,321100.0,36.913,37.0894,36.773,36.773,321100.0
2007-09-26 09:50:00,60.44,60.51,60.18,60.25,200900.0,36.7791,36.8217,36.6209,36.6635,200900.0
2007-09-26 10:00:00,60.28,60.53,60.25,60.52,194400.0,36.6817,36.8339,36.6635,36.8278,194400.0
2007-09-26 10:10:00,60.51,60.58,60.45,60.51,126300.0,36.8217,36.8643,36.7852,36.8217,126300.0
2007-09-26 10:20:00,60.55,60.56,60.39,60.45,108800.0,36.846,36.8521,36.7487,36.7852,108800.0
2007-09-26 10:30:00,60.45,60.46,60.09,60.27,155200.0,36.7852,36.7913,36.5661,36.6757,155200.0
2007-09-26 10:40:00,60.27,60.43,60.16,60.29,87200.0,36.6757,36.773,36.6087,36.6878,87200.0
2007-09-26 10:50:00,60.31,60.34,60.17,60.22,73000.0,36.7,36.7182,36.6148,36.6452,73000.0
2007-09-26 11:00:00,60.22,60.39,60.11,60.18,106700.0,36.6452,36.7487,36.5783,36.6209,106700.0
2007-09-26 11:10:00,60.2,60.27,60.12,60.14,84700.0,36.6331,36.6757,36.5844,36.5965,84700.0
2007-09-26 11:20:00,60.14,60.14,59.69,59.72,117100.0,36.5965,36.5965,36.3227,36.341,117100.0
2007-09-26 11:30:00,59.72,59.9,59.63,59.85,59200.0,36.341,36.4505,36.2862,36.4201,59200.0
2007-09-26 11:40:00,59.86,60.05,59.82,60.0,68800.0,36.4262,36.5418,36.4018,36.5113,68800.0
2007-09-26 11:50:00,59.99,60.11,59.81,60.1,45700.0,36.5053,36.5783,36.3957,36.5722,45700.0
2007-09-26 12:00:00,60.11,60.13,59.88,60.07,47000.0,36.5783,36.5905,36.4383,36.5539,47000.0
2007-09-26 12:10:00,60.09,60.25,60.06,60.25,33000.0,36.5661,36.6635,36.5479,36.6635,33000.0
2007-09-26 12:20:00,60.23,60.32,60.13,60.25,30500.0,36.6513,36.7061,36.5905,36.6635,30500.0
2007-09-26 12:30:00,60.25,60.26,60.17,60.26,31100.0,36.6635,36.6696,36.6148,36.6696,31100.0
2007-09-26 12:40:00,60.25,60.26,60.09,60.09,62900.0,36.6635,36.6696,36.5661,36.5661,62900.0
2007-09-26 12:50:00,60.09,60.17,60.07,60.08,36100.0,36.5661,36.6148,36.5539,36.56,36100.0
2007-09-26 13:00:00,60.08,60.25,60.07,60.16,67300.0,36.56,36.6635,36.5539,36.6087,67300.0
2007-09-26 13:10:00,60.15,60.22,60.05,60.08,58800.0,36.6026,36.6452,36.5418,36.56,58800.0
2007-09-26 13:20:00,60.1,60.11,59.98,60.02,55200.0,36.5722,36.5783,36.4992,36.5235,55200.0
2007-09-26 13:30:00,60.02,60.03,59.75,59.98,77700.0,36.5235,36.5296,36.3592,36.4992,77700.0
2007-09-26 13:40:00,59.97,59.99,59.7,59.96,121200.0,36.4931,36.5053,36.3288,36.487,121200.0
2007-09-26 13:50:00,59.96,59.98,59.73,59.82,88600.0,36.487,36.4992,36.347,36.4018,88600.0
2007-09-26 14:00:00,59.87,60.13,59.83,60.01,67900.0,36.4322,36.5905,36.4079,36.5174,67900.0
2007-09-26 14:10:00,60.01,60.3,60.01,60.22,55200.0,36.5174,36.6939,36.5174,36.6452,55200.0
2007-09-26 14:20:00,60.22,60.34,60.04,60.05,50100.0,36.6452,36.7182,36.5357,36.5418,50100.0
2007-09-26 14:30:00,60.05,60.24,60.02,60.02,62700.0,36.5418,36.6574,36.5235,36.5235,62700.0
2007-09-26 14:40:00,60.01,60.05,59.88,59.98,75300.0,36.5174,36.5418,36.4383,36.4992,75300.0
2007-09-26 14:50:00,60.0,60.25,59.95,60.03,102300.0,36.5113,36.6635,36.4809,36.5296,102300.0
2007-09-26 15:00:00,60.03,60.13,59.85,60.12,90200.0,36.5296,36.5905,36.4201,36.5844,90200.0
2007-09-26 15:10:00,60.11,60.38,60.05,60.26,109000.0,36.5783,36.7426,36.5418,36.6696,109000.0
2007-09-26 15:20:00,60.29,60.37,60.15,60.33,119100.0,36.6878,36.7365,36.6026,36.7122,119100.0
2007-09-26 15:30:00,60.33,60.35,60.02,60.23,104500.0,36.7122,36.7243,36.5235,36.6513,104500.0
2007-09-26 15:40:00,60.22,60.35,60.05,60.29,109800.0,36.6452,36.7243,36.5418,36.6878,109800.0
2007-09-26 15:50:00,60.31,60.33,60.05,60.23,146200.0,36.7,36.7122,36.5418,36.6513,146200.0
2007-09-27 09:30:00,60.5,60.94,60.44,60.87,124800.0,36.8156,37.0834,36.7791,37.0408,124800.0
2007-09-27 09:40:00,60.88,60.95,60.71,60.84,79000.0,37.0468,37.0894,36.9434,37.0225,79000.0
2007-09-27 09:50:00,60.85,60.9,60.35,60.56,86500.0,37.0286,37.059,36.7243,36.8521,86500.0
2007-09-27 10:00:00,60.56,60.78,60.32,60.4,154500.0,36.8521,36.986,36.7061,36.7548,154500.0
2007-09-27 10:10:00,60.4,60.4,60.07,60.12,152000.0,36.7548,36.7548,36.5539,36.5844,152000.0
2007-09-27 10:20:00,60.13,60.42,60.13,60.32,141200.0,36.5905,36.7669,36.5905,36.7061,141200.0
2007-09-27 10:30:00,60.31,60.55,60.26,60.5,85900.0,36.7,36.846,36.6696,36.8156,85900.0
2007-09-27 10:40:00,60.49,60.83,60.46,60.68,115300.0,36.8095,37.0164,36.7913,36.9251,115300.0
2007-09-27 10:50:00,60.67,60.79,60.51,60.76,50200.0,36.9191,36.9921,36.8217,36.9738,50200.0
2007-09-27 11:00:00,60.73,60.95,60.73,60.91,63000.0,36.9556,37.0894,36.9556,37.0651,63000.0
2007-09-27 11:10:00,60.91,60.91,60.61,60.64,47900.0,37.0651,37.0651,36.8825,36.9008,47900.0
2007-09-27 11:20:00,60.64,60.7,60.36,60.42,55800.0,36.9008,36.9373,36.7304,36.7669,55800.0
2007-09-27 11:30:00,60.42,60.73,60.36,60.69,85900.0,36.7669,36.9556,36.7304,36.9312,85900.0
2007-09-27 11:40:00,60.68,60.76,60.65,60.68,45800.0,36.9251,36.9738,36.9069,36.9251,45800.0
2007-09-27 11:50:00,60.66,60.76,60.47,60.55,59400.0,36.913,36.9738,36.7974,36.846,59400.0
2007-09-27 12:00:00,60.55,60.73,60.48,60.54,42000.0,36.846,36.9556,36.8034,36.84,42000.0
2007-09-27 12:10:00,60.52,60.58,60.48,60.55,42100.0,36.8278,36.8643,36.8034,36.846,42100.0
2007-09-27 12:20:00,60.56,60.56,60.48,60.53,43900.0,36.8521,36.8521,36.8034,36.8339,43900.0
2007-09-27 12:30:00,60.52,60.61,60.45,60.5,59600.0,36.8278,36.8825,36.7852,36.8156,59600.0
2007-09-27 12:40:00,60.5,60.58,60.44,60.5,28600.0,36.8156,36.8643,36.7791,36.8156,28600.0
2007-09-27 12:50:00,60.5,60.6,60.44,60.56,39900.0,36.8156,36.8765,36.7791,36.8521,39900.0
2007-09-27 13:00:00,60.57,60.74,60.54,60.74,67400.0,36.8582,36.9617,36.84,36.9617,67400.0
2007-09-27 13:10:00,60.74,60.79,60.59,60.61,68800.0,36.9617,36.9921,36.8704,36.8825,68800.0
2007-09-27 13:20:00,60.62,60.64,60.51,60.53,38400.0,36.8886,36.9008,36.8217,36.8339,38400.0
2007-09-27 13:30:00,60.52,60.55,60.32,60.37,49500.0,36.8278,36.846,36.7061,36.7365,49500.0
2007-09-27 13:40:00,60.31,60.43,60.3,60.39,38700.0,36.7,36.773,36.6939,36.7487,38700.0
2007-09-27 13:50:00,60.39,60.55,60.36,60.51,48400.0,36.7487,36.846,36.7304,36.8217,48400.0
2007-09-27 14:00:00,60.53,60.87,60.49,60.79,54800.0,36.8339,37.0408,36.8095,36.9921,54800.0
2007-09-27 14:10:00,60.78,60.88,60.7,60.7,30100.0,36.986,37.0468,36.9373,36.9373,30100.0
2007-09-27 14:20:00,60.73,60.88,60.73,60.82,51600.0,36.9556,37.0468,36.9556,37.0103,51600.0
2007-09-27 14:30:00,60.83,60.84,60.47,60.5,56800.0,37.0164,37.0225,36.7974,36.8156,56800.0
2007-09-27 14:40:00,60.5,60.53,60.34,60.5,83400.0,36.8156,36.8339,36.7182,36.8156,83400.0
2007-09-27 14:50:00,60.49,60.52,60.35,60.51,62300.0,36.8095,36.8278,36.7243,36.8217,62300.0
2007-09-27 15:00:00,60.52,60.62,60.5,60.58,80000.0,36.8278,36.8886,36.8156,36.8643,80000.0
2007-09-27 15:10:00,60.57,60.66,60.45,60.54,71500.0,36.8582,36.913,36.7852,36.84,71500.0
2007-09-27 15:20:00,60.54,60.69,60.46,60.68,81800.0,36.84,36.9312,36.7913,36.9251,81800.0
2007-09-27 15:30:00,60.7,60.7,60.47,60.53,66300.0,36.9373,36.9373,36.7974,36.8339,66300.0
2007-09-27 15:40:00,60.52,60.59,60.45,60.51,64900.0,36.8278,36.8704,36.7852,36.8217,64900.0
2007-09-27 15:50:00,60.5,60.53,60.37,60.5,109800.0,36.8156,36.8339,36.7365,36.8156,109800.0
2007-09-28 09:30:00,60.5,60.8,60.3,60.36,101600.0,36.8156,36.9982,36.6939,36.7304,101600.0
2007-09-28 09:40:00,60.36,60.38,60.13,60.19,115700.0,36.7304,36.7426,36.5905,36.627,115700.0
2007-09-28 09:50:00,60.2,60.2,59.8,59.9,156500.0,36.6331,36.6331,36.3896,36.4505,156500.0
2007-09-28 10:00:00,59.92,60.05,59.85,59.92,129600.0,36.4627,36.5418,36.4201,36.4627,129600.0
2007-09-28 10:10:00,59.92,59.94,59.27,59.46,200100.0,36.4627,36.4748,36.0671,36.1827,200100.0
2007-09-28 10:20:00,59.45,59.71,59.16,59.2,122200.0,36.1767,36.3349,36.0002,36.0245,122200.0
2007-09-28 10:30:00,59.2,59.64,58.83,59.57,188700.0,36.0245,36.2923,35.7994,36.2497,188700.0
2007-09-28 10:40:00,59.58,59.6,59.39,59.43,109700.0,36.2558,36.2679,36.1402,36.1645,109700.0
2007-09-28 10:50:00,59.44,59.76,59.44,59.66,81900.0,36.1706,36.3653,36.1706,36.3045,81900.0
2007-09-28 11:00:00,59.69,59.9,59.63,59.78,77300.0,36.3227,36.4505,36.2862,36.3775,77300.0
2007-09-28 11:10:00,59.76,59.95,59.74,59.9,58200.0,36.3653,36.4809,36.3531,36.4505,58200.0
2007-09-28 11:20:00,59.91,59.99,59.71,59.74,55400.0,36.4566,36.5053,36.3349,36.3531,55400.0
2007-09-28 11:30:00,59.7,59.75,59.6,59.64,64700.0,36.3288,36.3592,36.2679,36.2923,64700.0
2007-09-28 11:40:00,59.63,59.72,59.56,59.63,69900.0,36.2862,36.341,36.2436,36.2862,69900.0
2007-09-28 11:50:00,59.63,59.63,59.21,59.33,185800.0,36.2862,36.2862,36.0306,36.1036,185800.0
2007-09-28 12:00:00,59.33,59.7,59.33,59.45,57400.0,36.1036,36.3288,36.1036,36.1767,57400.0
2007-09-28 12:10:00,59.44,59.48,59.31,59.47,43000.0,36.1706,36.1949,36.0915,36.1888,43000.0
2007-09-28 12:20:00,59.47,59.6,59.47,59.6,51600.0,36.1888,36.2679,36.1888,36.2679,51600.0
2007-09-28 12:30:00,59.6,59.75,59.6,59.69,23300.0,36.2679,36.3592,36.2679,36.3227,23300.0
2007-09-28 12:40:00,59.7,59.75,59.59,59.6,75900.0,36.3288,36.3592,36.2619,36.2679,75900.0
2007-09-28 12:50:00,59.62,59.75,59.6,59.68,27700.0,36.2801,36.3592,36.2679,36.3166,27700.0
2007-09-28 13:00:00,59.69,59.71,59.61,59.71,39700.0,36.3227,36.3349,36.274,36.3349,39700.0
2007-09-28 13:10:00,59.7,59.78,59.6,59.72,68000.0,36.3288,36.3775,36.2679,36.341,68000.0
2007-09-28 13:20:00,59.72,59.74,59.61,59.73,63400.0,36.341,36.3531,36.274,36.347,63400.0
2007-09-28 13:30:00,59.73,59.75,59.63,59.66,76600.0,36.347,36.3592,36.2862,36.3045,76600.0
2007-09-28 13:40:00,59.64,59.72,59.63,59.64,41600.0,36.2923,36.341,36.2862,36.2923,41600.0
2007-09-28 13:50:00,59.64,59.73,59.63,59.73,28300.0,36.2923,36.347,36.2862,36.347,28300.0
2007-09-28 14:00:00,59.74,59.88,59.66,59.77,48400.0,36.3531,36.4383,36.3045,36.3714,48400.0
2007-09-28 14:10:00,59.78,59.78,59.58,59.64,46700.0,36.3775,36.3775,36.2558,36.2923,46700.0
2007-09-28 14:20:00,59.64,59.74,59.62,59.64,71300.0,36.2923,36.3531,36.2801,36.2923,71300.0
2007-09-28 14:30:00,59.63,59.69,59.42,59.44,94900.0,36.2862,36.3227,36.1584,36.1706,94900.0
2007-09-28 14:40:00,59.44,59.44,59.15,59.23,86100.0,36.1706,36.1706,35.9941,36.0428,86100.0
2007-09-28 14:50:00,59.23,59.51,59.22,59.41,181000.0,36.0428,36.2132,36.0367,36.1523,181000.0
2007-09-28 15:00:00,59.41,59.46,59.17,59.17,100800.0,36.1523,36.1827,36.0063,36.0063,100800.0
2007-09-28 15:10:00,59.2,59.26,59.05,59.16,86000.0,36.0245,36.061,35.9333,36.0002,86000.0
2007-09-28 15:20:00,59.19,59.54,59.19,59.52,82300.0,36.0184,36.2314,36.0184,36.2193,82300.0
2007-09-28 15:30:00,59.5,59.63,59.4,59.47,85200.0,36.2071,36.2862,36.1462,36.1888,85200.0
2007-09-28 15:40:00,59.47,59.65,59.44,59.55,97900.0,36.1888,36.2984,36.1706,36.2375,97900.0
2007-09-28 15:50:00,59.58,59.65,59.46,59.51,131500.0,36.2558,36.2984,36.1827,36.2132,131500.0
2007-10-01 09:30:00,59.47,59.47,58.92,59.1,158400.0,36.1888,36.1888,35.8541,35.9637,158400.0
2007-10-01 09:40:00,59.1,59.46,58.75,59.17,153100.0,35.9637,36.1827,35.7507,36.0063,153100.0
2007-10-01 09:50:00,59.17,59.17,58.71,59.03,188800.0,36.0063,36.0063,35.7264,35.9211,188800.0
2007-10-01 10:00:00,59.01,59.47,59.01,59.31,217700.0,35.9089,36.1888,35.9089,36.0915,217700.0
2007-10-01 10:10:00,59.31,59.33,58.91,58.91,109700.0,36.0915,36.1036,35.8481,35.8481,109700.0
2007-10-01 10:20:00,58.95,59.17,58.67,58.67,152300.0,35.8724,36.0063,35.702,35.702,152300.0
2007-10-01 10:30:00,58.68,58.7,58.52,58.56,125500.0,35.7081,35.7203,35.6107,35.6351,125500.0
2007-10-01 10:40:00,58.55,58.57,58.13,58.14,156900.0,35.629,35.6412,35.3734,35.3795,156900.0
2007-10-01 10:50:00,58.15,58.48,58.13,58.47,136100.0,35.3856,35.5864,35.3734,35.5803,136100.0
2007-10-01 11:00:00,58.48,58.54,58.28,58.3,109800.0,35.5864,35.6229,35.4647,35.4769,109800.0
2007-10-01 11:10:00,58.3,58.48,58.3,58.4,87700.0,35.4769,35.5864,35.4769,35.5377,87700.0
2007-10-01 11:20:00,58.4,58.4,58.25,58.3,82900.0,35.5377,35.5377,35.4464,35.4769,82900.0
2007-10-01 11:30:00,58.29,58.57,58.28,58.41,203000.0,35.4708,35.6412,35.4647,35.5438,203000.0
2007-10-01 11:40:00,58.41,58.6,58.39,58.48,185100.0,35.5438,35.6594,35.5316,35.5864,185100.0
2007-10-01 11:50:00,58.47,58.6,58.47,58.59,221300.0,35.5803,35.6594,35.5803,35.6533,221300.0
2007-10-01 12:00:00,58.59,58.75,58.56,58.56,161200.0,35.6533,35.7507,35.6351,35.6351,161200.0
2007-10-01 12:10:00,58.57,58.64,58.52,58.62,88800.0,35.6412,35.6838,35.6107,35.6716,88800.0
2007-10-01 12:20:00,58.63,58.77,58.59,58.68,84200.0,35.6777,35.7629,35.6533,35.7081,84200.0
2007-10-01 12:30:00,58.67,58.69,58.57,58.62,94300.0,35.702,35.7142,35.6412,35.6716,94300.0
2007-10-01 12:40:00,58.62,58.75,58.61,58.64,88700.0,35.6716,35.7507,35.6655,35.6838,88700.0
2007-10-01 12:50:00,58.66,58.72,58.64,58.68,51400.0,35.6959,35.7324,35.6838,35.7081,51400.0
2007-10-01 13:00:00,58.68,58.69,58.6,58.61,69100.0,35.7081,35.7142,35.6594,35.6655,69100.0
2007-10-01 13:10:00,58.61,58.74,58.55,58.72,101400.0,35.6655,35.7446,35.629,35.7324,101400.0
2007-10-01 13:20:00,58.74,58.89,58.68,58.84,80600.0,35.7446,35.8359,35.7081,35.8055,80600.0
2007-10-01 13:30:00,58.87,58.92,58.81,58.92,84900.0,35.8237,35.8541,35.7872,35.8541,84900.0
2007-10-01 13:40:00,58.93,59.11,58.93,58.93,78700.0,35.8602,35.9698,35.8602,35.8602,78700.0
2007-10-01 13:50:00,58.94,58.96,58.87,58.9,70800.0,35.8663,35.8785,35.8237,35.842,70800.0
2007-10-01 14:00:00,58.9,59.1,58.89,59.1,94500.0,35.842,35.9637,35.8359,35.9637,94500.0
2007-10-01 14:10:00,59.1,59.1,58.96,58.97,70300.0,35.9637,35.9637,35.8785,35.8846,70300.0
2007-10-01 14:20:00,58.98,58.98,58.85,58.85,65300.0,35.8907,35.8907,35.8115,35.8115,65300.0
2007-10-01 14:30:00,58.86,58.86,58.72,58.74,75500.0,35.8176,35.8176,35.7324,35.7446,75500.0
2007-10-01 14:40:00,58.73,58.8,58.64,58.71,96400.0,35.7385,35.7811,35.6838,35.7264,96400.0
2007-10-01 14:50:00,58.72,58.88,58.72,58.86,96200.0,35.7324,35.8298,35.7324,35.8176,96200.0
2007-10-01 15:00:00,58.83,58.92,58.78,58.86,97400.0,35.7994,35.8541,35.769,35.8176,97400.0
2007-10-01 15:10:00,58.86,58.99,58.85,58.93,96200.0,35.8176,35.8967,35.8115,35.8602,96200.0
2007-10-01 15:20:00,58.94,59.01,58.9,58.98,115400.0,35.8663,35.9089,35.842,35.8907,115400.0
2007-10-01 15:30:00,58.98,59.01,58.5,58.51,194000.0,35.8907,35.9089,35.5986,35.6047,194000.0
2007-10-01 15:40:00,58.5,58.64,58.45,58.51,188600.0,35.5986,35.6838,35.5681,35.6047,188600.0
2007-10-01 15:50:00,58.51,58.63,58.4,58.61,203700.0,35.6047,35.6777,35.5377,35.6655,203700.0
2007-10-02 09:30:00,58.98,59.0,58.61,58.65,125600.0,35.8907,35.9028,35.6655,35.6898,125600.0
2007-10-02 09:40:00,58.55,58.74,58.19,58.21,108500.0,35.629,35.7446,35.4099,35.4221,108500.0
2007-10-02 09:50:00,58.21,58.37,58.16,58.32,122300.0,35.4221,35.5195,35.3917,35.489,122300.0
2007-10-02 10:00:00,58.32,58.51,58.05,58.27,172900.0,35.489,35.6047,35.3247,35.4586,172900.0
2007-10-02 10:10:00,58.28,58.62,58.26,58.59,153700.0,35.4647,35.6716,35.4525,35.6533,153700.0
2007-10-02 10:20:00,58.58,58.75,58.49,58.71,163400.0,35.6472,35.7507,35.5925,35.7264,163400.0
2007-10-02 10:30:00,58.72,58.72,58.44,58.54,90500.0,35.7324,35.7324,35.5621,35.6229,90500.0
2007-10-02 10:40:00,58.53,58.53,58.33,58.36,65600.0,35.6168,35.6168,35.4951,35.5134,65600.0
2007-10-02 10:50:00,58.36,58.65,58.33,58.54,67400.0,35.5134,35.6898,35.4951,35.6229,67400.0
2007-10-02 11:00:00,58.55,58.55,58.25,58.27,65400.0,35.629,35.629,35.4464,35.4586,65400.0
2007-10-02 11:10:00,58.26,58.32,58.03,58.1,92300.0,35.4525,35.489,35.3126,35.3552,92300.0
2007-10-02 11:20:00,58.08,58.11,57.9,58.05,73000.0,35.343,35.3612,35.2335,35.3247,73000.0
2007-10-02 11:30:00,58.04,58.27,58.03,58.15,55200.0,35.3186,35.4586,35.3126,35.3856,55200.0
2007-10-02 11:40:00,58.17,58.2,58.09,58.1,48000.0,35.3978,35.416,35.3491,35.3552,48000.0
2007-10-02 11:50:00,58.1,58.11,58.01,58.06,52500.0,35.3552,35.3612,35.3004,35.3308,52500.0
2007-10-02 12:00:00,58.06,58.08,57.76,57.76,89800.0,35.3308,35.343,35.1483,35.1483,89800.0
2007-10-02 12:10:00,57.76,57.78,57.69,57.72,66400.0,35.1483,35.1604,35.1057,35.1239,66400.0
2007-10-02 12:20:00,57.72,57.75,57.58,57.58,76100.0,35.1239,35.1422,35.0387,35.0387,76100.0
2007-10-02 12:30:00,57.6,57.64,57.49,57.64,67600.0,35.0509,35.0752,34.984,35.0752,67600.0
2007-10-02 12:40:00,57.65,57.83,57.5,57.8,51200.0,35.0813,35.1909,34.99,35.1726,51200.0
2007-10-02 12:50:00,57.81,57.97,57.72,57.85,58000.0,35.1787,35.276,35.1239,35.203,58000.0
2007-10-02 13:00:00,57.85,58.0,57.83,57.97,55300.0,35.203,35.2943,35.1909,35.276,55300.0
2007-10-02 13:10:00,57.96,58.05,57.94,58.05,67100.0,35.27,35.3247,35.2578,35.3247,67100.0
2007-10-02 13:20:00,58.02,58.06,57.99,58.02,66800.0,35.3065,35.3308,35.2882,35.3065,66800.0
2007-10-02 13:30:00,58.0,58.07,58.0,58.05,88100.0,35.2943,35.3369,35.2943,35.3247,88100.0
2007-10-02 13:40:00,58.06,58.11,57.98,58.1,56600.0,35.3308,35.3612,35.2821,35.3552,56600.0
2007-10-02 13:50:00,58.09,58.34,58.09,58.17,67100.0,35.3491,35.5012,35.3491,35.3978,67100.0
2007-10-02 14:00:00,58.2,58.3,58.03,58.05,60000.0,35.416,35.4769,35.3126,35.3247,60000.0
2007-10-02 14:10:00,58.06,58.25,58.06,58.23,67100.0,35.3308,35.4464,35.3308,35.4343,67100.0
2007-10-02 14:20:00,58.24,58.25,58.09,58.22,69100.0,35.4403,35.4464,35.3491,35.4282,69100.0
2007-10-02 14:30:00,58.22,58.27,58.14,58.24,59100.0,35.4282,35.4586,35.3795,35.4403,59100.0
2007-10-02 14:40:00,58.24,58.39,58.2,58.39,74400.0,35.4403,35.5316,35.416,35.5316,74400.0
2007-10-02 14:50:00,58.36,58.5,58.35,58.47,65600.0,35.5134,35.5986,35.5073,35.5803,65600.0
2007-10-02 15:00:00,58.48,58.63,58.48,58.63,96300.0,35.5864,35.6777,35.5864,35.6777,96300.0
2007-10-02 15:10:00,58.62,58.69,58.56,58.67,119000.0,35.6716,35.7142,35.6351,35.702,119000.0
2007-10-02 15:20:00,58.66,58.78,58.66,58.75,97800.0,35.6959,35.769,35.6959,35.7507,97800.0
2007-10-02 15:30:00,58.75,58.86,58.7,58.82,86700.0,35.7507,35.8176,35.7203,35.7933,86700.0
2007-10-02 15:40:00,58.81,58.97,58.8,58.87,139300.0,35.7872,35.8846,35.7811,35.8237,139300.0
2007-10-02 15:50:00,58.87,58.9,58.72,58.76,130200.0,35.8237,35.842,35.7324,35.7568,130200.0
2007-10-03 09:30:00,58.55,58.68,58.22,58.31,60900.0,35.629,35.7081,35.4282,35.4829,60900.0
2007-10-03 09:40:00,58.33,58.37,57.84,57.89,60400.0,35.4951,35.5195,35.1969,35.2274,60400.0
2007-10-03 09:50:00,57.92,57.94,57.56,57.56,91100.0,35.2456,35.2578,35.0266,35.0266,91100.0
2007-10-03 10:00:00,57.58,57.93,57.55,57.85,145000.0,35.0387,35.2517,35.0205,35.203,145000.0
2007-10-03 10:10:00,57.86,58.01,57.75,57.86,65900.0,35.2091,35.3004,35.1422,35.2091,65900.0
2007-10-03 10:20:00,57.86,58.04,57.75,57.79,108200.0,35.2091,35.3186,35.1422,35.1665,108200.0
2007-10-03 10:30:00,57.79,57.99,57.62,57.62,85500.0,35.1665,35.2882,35.0631,35.0631,85500.0
2007-10-03 10:40:00,57.64,57.82,57.5,57.82,65200.0,35.0752,35.1848,34.99,35.1848,65200.0
2007-10-03 10:50:00,57.83,57.97,57.83,57.94,81200.0,35.1909,35.276,35.1909,35.2578,81200.0
2007-10-03 11:00:00,57.93,57.99,57.91,57.93,80300.0,35.2517,35.2882,35.2395,35.2517,80300.0
2007-10-03 11:10:00,57.92,58.0,57.91,58.0,78000.0,35.2456,35.2943,35.2395,35.2943,78000.0
2007-10-03 11:20:00,58.0,58.04,57.91,57.99,88500.0,35.2943,35.3186,35.2395,35.2882,88500.0
2007-10-03 11:30:00,57.99,58.01,57.92,57.95,48600.0,35.2882,35.3004,35.2456,35.2639,48600.0
2007-10-03 11:40:00,57.92,58.0,57.77,57.99,228600.0,35.2456,35.2943,35.1543,35.2882,228600.0
2007-10-03 11:50:00,57.97,58.09,57.9,57.93,188000.0,35.276,35.3491,35.2335,35.2517,188000.0
2007-10-03 12:00:00,57.91,57.92,57.74,57.89,80100.0,35.2395,35.2456,35.1361,35.2274,80100.0
2007-10-03 12:10:00,57.9,57.9,57.63,57.68,46200.0,35.2335,35.2335,35.0692,35.0996,46200.0
2007-10-03 12:20:00,57.66,57.75,57.55,57.7,78700.0,35.0874,35.1422,35.0205,35.1117,78700.0
2007-10-03 12:30:00,57.69,57.69,57.55,57.68,39200.0,35.1057,35.1057,35.0205,35.0996,39200.0
2007-10-03 12:40:00,57.68,57.69,57.57,57.64,41600.0,35.0996,35.1057,35.0326,35.0752,41600.0
2007-10-03 12:50:00,57.64,57.68,57.59,57.62,34900.0,35.0752,35.0996,35.0448,35.0631,34900.0
2007-10-03 13:00:00,57.61,57.72,57.51,57.51,44700.0,35.057,35.1239,34.9961,34.9961,44700.0
2007-10-03 13:10:00,57.51,57.54,57.41,57.49,57500.0,34.9961,35.0144,34.9353,34.984,57500.0
2007-10-03 13:20:00,57.49,57.49,57.35,57.38,34400.0,34.984,34.984,34.8988,34.917,34400.0
2007-10-03 13:30:00,57.38,57.47,57.25,57.29,50800.0,34.917,34.9718,34.8379,34.8623,50800.0
2007-10-03 13:40:00,57.31,57.35,57.21,57.25,40100.0,34.8744,34.8988,34.8136,34.8379,40100.0
2007-10-03 13:50:00,57.25,57.26,56.93,57.04,121800.0,34.8379,34.844,34.6432,34.7101,121800.0
2007-10-03 14:00:00,57.04,57.07,56.95,56.95,78100.0,34.7101,34.7284,34.6554,34.6554,78100.0
2007-10-03 14:10:00,56.95,57.11,56.91,57.05,84700.0,34.6554,34.7527,34.631,34.7162,84700.0
2007-10-03 14:20:00,57.03,57.22,56.97,57.11,56600.0,34.704,34.8197,34.6675,34.7527,56600.0
2007-10-03 14:30:00,57.1,57.28,57.0,57.11,74600.0,34.7466,34.8562,34.6858,34.7527,74600.0
2007-10-03 14:40:00,57.1,57.1,56.87,56.98,81200.0,34.7466,34.7466,34.6067,34.6736,81200.0
2007-10-03 14:50:00,56.98,57.07,56.96,57.02,64000.0,34.6736,34.7284,34.6614,34.698,64000.0
2007-10-03 15:00:00,57.03,57.24,56.98,57.18,56000.0,34.704,34.8318,34.6736,34.7953,56000.0
2007-10-03 15:10:00,57.17,57.33,57.12,57.29,50800.0,34.7892,34.8866,34.7588,34.8623,50800.0
2007-10-03 15:20:00,57.27,57.32,57.22,57.26,51300.0,34.8501,34.8805,34.8197,34.844,51300.0
2007-10-03 15:30:00,57.25,57.31,57.1,57.1,98000.0,34.8379,34.8744,34.7466,34.7466,98000.0
2007-10-03 15:40:00,57.08,57.18,56.95,57.14,112800.0,34.7345,34.7953,34.6554,34.771,112800.0
2007-10-03 15:50:00,57.13,57.26,57.01,57.14,151000.0,34.7649,34.844,34.6919,34.771,151000.0
2007-10-04 09:30:00,56.95,57.7,56.25,56.4,168700.0,34.6554,35.1117,34.2294,34.3207,168700.0
2007-10-04 09:40:00,56.4,56.56,55.92,56.07,229700.0,34.3207,34.418,34.0286,34.1199,229700.0
2007-10-04 09:50:00,56.07,56.65,55.73,56.42,170700.0,34.1199,34.4728,33.913,34.3328,170700.0
2007-10-04 10:00:00,56.37,56.44,56.0,56.2,112200.0,34.3024,34.345,34.0773,34.199,112200.0
2007-10-04 10:10:00,56.2,56.57,56.2,56.48,80500.0,34.199,34.4241,34.199,34.3694,80500.0
2007-10-04 10:20:00,56.47,56.77,56.44,56.76,55800.0,34.3633,34.5458,34.345,34.5397,55800.0
2007-10-04 10:30:00,56.75,56.95,56.74,56.74,72800.0,34.5337,34.6554,34.5276,34.5276,72800.0
2007-10-04 10:40:00,56.73,56.87,56.61,56.87,98300.0,34.5215,34.6067,34.4485,34.6067,98300.0
2007-10-04 10:50:00,56.9,57.12,56.87,57.08,78600.0,34.6249,34.7588,34.6067,34.7345,78600.0
2007-10-04 11:00:00,57.08,57.09,56.97,57.07,64400.0,34.7345,34.7405,34.6675,34.7284,64400.0
2007-10-04 11:10:00,57.04,57.05,56.86,57.0,73800.0,34.7101,34.7162,34.6006,34.6858,73800.0
2007-10-04 11:20:00,56.99,57.1,56.98,56.99,41200.0,34.6797,34.7466,34.6736,34.6797,41200.0
2007-10-04 11:30:00,56.98,57.0,56.91,56.97,28300.0,34.6736,34.6858,34.631,34.6675,28300.0
2007-10-04 11:40:00,56.96,57.04,56.91,56.96,51700.0,34.6614,34.7101,34.631,34.6614,51700.0
2007-10-04 11:50:00,57.0,57.01,56.84,56.88,32700.0,34.6858,34.6919,34.5884,34.6128,32700.0
2007-10-04 12:00:00,56.87,56.88,56.64,56.67,43800.0,34.6067,34.6128,34.4667,34.485,43800.0
2007-10-04 12:10:00,56.67,56.89,56.58,56.89,190300.0,34.485,34.6188,34.4302,34.6188,190300.0
2007-10-04 12:20:00,56.88,56.94,56.8,56.8,45000.0,34.6128,34.6493,34.5641,34.5641,45000.0
2007-10-04 12:30:00,56.8,57.05,56.78,57.01,114200.0,34.5641,34.7162,34.5519,34.6919,114200.0
2007-10-04 12:40:00,57.01,57.11,56.96,57.05,53500.0,34.6919,34.7527,34.6614,34.7162,53500.0
2007-10-04 12:50:00,57.02,57.15,57.0,57.0,33500.0,34.698,34.7771,34.6858,34.6858,33500.0
2007-10-04 13:00:00,57.0,57.04,56.85,56.96,49300.0,34.6858,34.7101,34.5945,34.6614,49300.0
2007-10-04 13:10:00,56.97,56.99,56.83,56.9,50000.0,34.6675,34.6797,34.5823,34.6249,50000.0
2007-10-04 13:20:00,56.88,56.95,56.84,56.9,43100.0,34.6128,34.6554,34.5884,34.6249,43100.0
2007-10-04 13:30:00,56.9,56.9,56.62,56.71,99100.0,34.6249,34.6249,34.4545,34.5093,99100.0
2007-10-04 13:40:00,56.71,56.82,56.71,56.78,44500.0,34.5093,34.5762,34.5093,34.5519,44500.0
2007-10-04 13:50:00,56.8,56.86,56.7,56.73,32100.0,34.5641,34.6006,34.5032,34.5215,32100.0
2007-10-04 14:00:00,56.74,56.87,56.72,56.78,36200.0,34.5276,34.6067,34.5154,34.5519,36200.0
2007-10-04 14:10:00,56.8,56.8,56.69,56.7,31100.0,34.5641,34.5641,34.4971,34.5032,31100.0
2007-10-04 14:20:00,56.7,56.73,56.6,56.68,65100.0,34.5032,34.5215,34.4424,34.4911,65100.0
2007-10-04 14:30:00,56.68,56.77,56.66,56.69,62800.0,34.4911,34.5458,34.4789,34.4971,62800.0
2007-10-04 14:40:00,56.7,56.7,56.54,56.58,64500.0,34.5032,34.5032,34.4059,34.4302,64500.0
2007-10-04 14:50:00,56.57,56.71,56.57,56.6,49600.0,34.4241,34.5093,34.4241,34.4424,49600.0
2007-10-04 15:00:00,56.6,56.74,56.58,56.69,45800.0,34.4424,34.5276,34.4302,34.4971,45800.0
2007-10-04 15:10:00,56.69,56.78,56.67,56.74,49200.0,34.4971,34.5519,34.485,34.5276,49200.0
2007-10-04 15:20:00,56.74,56.81,56.66,56.77,53900.0,34.5276,34.5702,34.4789,34.5458,53900.0
2007-10-04 15:30:00,56.76,57.05,56.76,56.93,152600.0,34.5397,34.7162,34.5397,34.6432,152600.0
2007-10-04 15:40:00,56.92,56.97,56.78,56.81,78400.0,34.6371,34.6675,34.5519,34.5702,78400.0
2007-10-04 15:50:00,56.79,56.99,56.72,56.97,137900.0,34.558,34.6797,34.5154,34.6675,137900.0
2007-10-05 09:30:00,57.32,57.36,56.92,57.23,146000.0,34.8805,34.9048,34.6371,34.8257,146000.0
2007-10-05 09:40:00,57.24,57.39,57.11,57.34,128000.0,34.8318,34.9231,34.7527,34.8927,128000.0
2007-10-05 09:50:00,57.31,57.5,57.2,57.42,84200.0,34.8744,34.99,34.8075,34.9414,84200.0
2007-10-05 10:00:00,57.41,57.97,57.29,57.93,197700.0,34.9353,35.276,34.8623,35.2517,197700.0
2007-10-05 10:10:00,57.94,58.34,57.92,58.33,263400.0,35.2578,35.5012,35.2456,35.4951,263400.0
2007-10-05 10:20:00,58.32,58.38,57.65,57.68,210400.0,35.489,35.5255,35.0813,35.0996,210400.0
2007-10-05 10:30:00,57.74,57.9,57.53,57.78,84600.0,35.1361,35.2335,35.0083,35.1604,84600.0
2007-10-05 10:40:00,57.76,57.9,57.69,57.8,57900.0,35.1483,35.2335,35.1057,35.1726,57900.0
2007-10-05 10:50:00,57.81,57.87,57.69,57.84,51500.0,35.1787,35.2152,35.1057,35.1969,51500.0
2007-10-05 11:00:00,57.84,58.06,57.73,57.94,123400.0,35.1969,35.3308,35.13,35.2578,123400.0
2007-10-05 11:10:00,57.97,58.46,57.94,58.34,77600.0,35.276,35.5742,35.2578,35.5012,77600.0
2007-10-05 11:20:00,58.33,58.59,58.33,58.56,81900.0,35.4951,35.6533,35.4951,35.6351,81900.0
2007-10-05 11:30:00,58.56,58.72,58.53,58.63,66600.0,35.6351,35.7324,35.6168,35.6777,66600.0
2007-10-05 11:40:00,58.64,58.67,58.36,58.38,65400.0,35.6838,35.702,35.5134,35.5255,65400.0
2007-10-05 11:50:00,58.38,58.45,58.29,58.34,48100.0,35.5255,35.5681,35.4708,35.5012,48100.0
2007-10-05 12:00:00,58.34,58.48,58.29,58.29,58000.0,35.5012,35.5864,35.4708,35.4708,58000.0
2007-10-05 12:10:00,58.28,58.28,58.12,58.14,51700.0,35.4647,35.4647,35.3673,35.3795,51700.0
2007-10-05 12:20:00,58.16,58.2,58.12,58.12,27400.0,35.3917,35.416,35.3673,35.3673,27400.0
2007-10-05 12:30:00,58.11,58.19,58.05,58.15,25500.0,35.3612,35.4099,35.3247,35.3856,25500.0
2007-10-05 12:40:00,58.13,58.17,58.0,58.05,26700.0,35.3734,35.3978,35.2943,35.3247,26700.0
2007-10-05 12:50:00,58.07,58.12,58.0,58.02,42700.0,35.3369,35.3673,35.2943,35.3065,42700.0
2007-10-05 13:00:00,58.02,58.4,58.01,58.38,81600.0,35.3065,35.5377,35.3004,35.5255,81600.0
2007-10-05 13:10:00,58.38,58.39,58.19,58.19,43800.0,35.5255,35.5316,35.4099,35.4099,43800.0
2007-10-05 13:20:00,58.16,58.23,57.96,58.19,30000.0,35.3917,35.4343,35.27,35.4099,30000.0
2007-10-05 13:30:00,58.18,58.52,58.15,58.51,42600.0,35.4038,35.6107,35.3856,35.6047,42600.0
2007-10-05 13:40:00,58.53,58.65,58.48,58.64,39600.0,35.6168,35.6898,35.5864,35.6838,39600.0
2007-10-05 13:50:00,58.64,58.72,58.57,58.61,97400.0,35.6838,35.7324,35.6412,35.6655,97400.0
2007-10-05 14:00:00,58.61,58.65,58.53,58.55,103400.0,35.6655,35.6898,35.6168,35.629,103400.0
2007-10-05 14:10:00,58.56,58.6,58.48,58.53,38000.0,35.6351,35.6594,35.5864,35.6168,38000.0
2007-10-05 14:20:00,58.54,58.62,58.48,58.57,53700.0,35.6229,35.6716,35.5864,35.6412,53700.0
2007-10-05 14:30:00,58.56,58.73,58.56,58.73,42200.0,35.6351,35.7385,35.6351,35.7385,42200.0
2007-10-05 14:40:00,58.72,58.81,58.69,58.77,65300.0,35.7324,35.7872,35.7142,35.7629,65300.0
2007-10-05 14:50:00,58.8,58.91,58.73,58.91,52800.0,35.7811,35.8481,35.7385,35.8481,52800.0
2007-10-05 15:00:00,58.92,58.96,58.86,58.9,48000.0,35.8541,35.8785,35.8176,35.842,48000.0
2007-10-05 15:10:00,58.9,58.94,58.75,58.8,119100.0,35.842,35.8663,35.7507,35.7811,119100.0
2007-10-05 15:20:00,58.81,58.89,58.77,58.81,78200.0,35.7872,35.8359,35.7629,35.7872,78200.0
2007-10-05 15:30:00,58.8,58.86,58.47,58.48,73400.0,35.7811,35.8176,35.5803,35.5864,73400.0
2007-10-05 15:40:00,58.47,58.47,58.14,58.17,161100.0,35.5803,35.5803,35.3795,35.3978,161100.0
2007-10-05 15:50:00,58.16,58.25,58.0,58.01,147300.0,35.3917,35.4464,35.2943,35.3004,147300.0
2007-10-08 09:30:00,58.04,58.24,57.82,58.08,170200.0,35.3186,35.4403,35.1848,35.343,170200.0
2007-10-08 09:40:00,58.08,58.17,57.5,57.55,141800.0,35.343,35.3978,34.99,35.0205,141800.0
2007-10-08 09:50:00,57.53,57.57,57.17,57.4,102100.0,35.0083,35.0326,34.7892,34.9292,102100.0
2007-10-08 10:00:00,57.41,57.73,57.41,57.64,127500.0,34.9353,35.13,34.9353,35.0752,127500.0
2007-10-08 10:10:00,57.64,57.7,57.24,57.53,113200.0,35.0752,35.1117,34.8318,35.0083,113200.0
2007-10-08 10:20:00,57.54,57.63,57.41,57.54,124600.0,35.0144,35.0692,34.9353,35.0144,124600.0
2007-10-08 10:30:00,57.56,57.88,57.56,57.77,64000.0,35.0266,35.2213,35.0266,35.1543,64000.0
2007-10-08 10:40:00,57.74,57.78,57.66,57.75,66500.0,35.1361,35.1604,35.0874,35.1422,66500.0
2007-10-08 10:50:00,57.76,57.81,57.53,57.6,30100.0,35.1483,35.1787,35.0083,35.0509,30100.0
2007-10-08 11:00:00,57.54,57.56,57.14,57.24,80600.0,35.0144,35.0266,34.771,34.8318,80600.0
2007-10-08 11:10:00,57.24,57.33,57.17,57.19,74000.0,34.8318,34.8866,34.7892,34.8014,74000.0
2007-10-08 11:20:00,57.19,57.45,57.19,57.38,39300.0,34.8014,34.9596,34.8014,34.917,39300.0
2007-10-08 11:30:00,57.36,57.4,57.22,57.33,46600.0,34.9048,34.9292,34.8197,34.8866,46600.0
2007-10-08 11:40:00,57.35,57.47,57.34,57.37,41400.0,34.8988,34.9718,34.8927,34.9109,41400.0
2007-10-08 11:50:00,57.37,57.52,57.25,57.46,40200.0,34.9109,35.0022,34.8379,34.9657,40200.0
2007-10-08 12:00:00,57.48,57.6,57.4,57.57,45600.0,34.9779,35.0509,34.9292,35.0326,45600.0
2007-10-08 12:10:00,57.57,57.6,57.26,57.43,111300.0,35.0326,35.0509,34.844,34.9474,111300.0
2007-10-08 12:20:00,57.4,57.5,57.4,57.5,20600.0,34.9292,34.99,34.9292,34.99,20600.0
2007-10-08 12:30:00,57.47,57.53,57.43,57.47,22900.0,34.9718,35.0083,34.9474,34.9718,22900.0
2007-10-08 12:40:00,57.47,57.55,57.47,57.53,31300.0,34.9718,35.0205,34.9718,35.0083,31300.0
2007-10-08 12:50:00,57.52,57.67,57.52,57.66,34900.0,35.0022,35.0935,35.0022,35.0874,34900.0
2007-10-08 13:00:00,57.64,57.66,57.57,57.61,18300.0,35.0752,35.0874,35.0326,35.057,18300.0
2007-10-08 13:10:00,57.6,57.62,57.55,57.6,12500.0,35.0509,35.0631,35.0205,35.0509,12500.0
2007-10-08 13:20:00,57.59,57.66,57.59,57.65,13900.0,35.0448,35.0874,35.0448,35.0813,13900.0
2007-10-08 13:30:00,57.63,57.78,57.62,57.75,21900.0,35.0692,35.1604,35.0631,35.1422,21900.0
2007-10-08 13:40:00,57.76,57.79,57.64,57.7,31300.0,35.1483,35.1665,35.0752,35.1117,31300.0
2007-10-08 13:50:00,57.72,57.79,57.69,57.76,16400.0,35.1239,35.1665,35.1057,35.1483,16400.0
2007-10-08 14:00:00,57.77,57.78,57.61,57.7,44100.0,35.1543,35.1604,35.057,35.1117,44100.0
2007-10-08 14:10:00,57.7,57.83,57.55,57.8,49500.0,35.1117,35.1909,35.0205,35.1726,49500.0
2007-10-08 14:20:00,57.8,57.84,57.71,57.77,49400.0,35.1726,35.1969,35.1178,35.1543,49400.0
2007-10-08 14:30:00,57.79,57.84,57.65,57.65,38500.0,35.1665,35.1969,35.0813,35.0813,38500.0
2007-10-08 14:40:00,57.66,57.68,57.45,57.47,88300.0,35.0874,35.0996,34.9596,34.9718,88300.0
2007-10-08 14:50:00,57.48,57.54,57.28,57.34,72600.0,34.9779,35.0144,34.8562,34.8927,72600.0
2007-10-08 15:00:00,57.35,57.47,57.35,57.46,30200.0,34.8988,34.9718,34.8988,34.9657,30200.0
2007-10-08 15:10:00,57.46,57.55,57.39,57.54,66600.0,34.9657,35.0205,34.9231,35.0144,66600.0
2007-10-08 15:20:00,57.55,57.55,57.14,57.36,174900.0,35.0205,35.0205,34.771,34.9048,174900.0
2007-10-08 15:30:00,57.36,57.38,57.2,57.25,74500.0,34.9048,34.917,34.8075,34.8379,74500.0
2007-10-08 15:40:00,57.25,57.28,57.23,57.24,113800.0,34.8379,34.8562,34.8257,34.8318,113800.0
2007-10-08 15:50:00,57.24,57.3,57.12,57.2,210200.0,34.8318,34.8683,34.7588,34.8075,210200.0
2007-10-09 09:30:00,57.32,57.65,57.2,57.38,102000.0,34.8805,35.0813,34.8075,34.917,102000.0
2007-10-09 09:40:00,57.36,57.53,57.2,57.34,130800.0,34.9048,35.0083,34.8075,34.8927,130800.0
2007-10-09 09:50:00,57.35,57.37,56.86,56.97,162500.0,34.8988,34.9109,34.6006,34.6675,162500.0
2007-10-09 10:00:00,56.97,57.11,56.74,56.92,93600.0,34.6675,34.7527,34.5276,34.6371,93600.0
2007-10-09 10:10:00,56.92,56.98,56.8,56.91,66500.0,34.6371,34.6736,34.5641,34.631,66500.0
2007-10-09 10:20:00,56.89,56.97,56.78,56.89,85700.0,34.6188,34.6675,34.5519,34.6188,85700.0
2007-10-09 10:30:00,56.89,57.09,56.76,57.09,70100.0,34.6188,34.7405,34.5397,34.7405,70100.0
2007-10-09 10:40:00,57.05,57.43,57.05,57.36,77400.0,34.7162,34.9474,34.7162,34.9048,77400.0
2007-10-09 10:50:00,57.36,57.63,57.36,57.6,64200.0,34.9048,35.0692,34.9048,35.0509,64200.0
2007-10-09 11:00:00,57.61,57.83,57.61,57.82,71900.0,35.057,35.1909,35.057,35.1848,71900.0
2007-10-09 11:10:00,57.82,57.87,57.73,57.77,55400.0,35.1848,35.2152,35.13,35.1543,55400.0
2007-10-09 11:20:00,57.76,57.93,57.75,57.84,47800.0,35.1483,35.2517,35.1422,35.1969,47800.0
2007-10-09 11:30:00,57.83,57.83,57.45,57.49,109700.0,35.1909,35.1909,34.9596,34.984,109700.0
2007-10-09 11:40:00,57.48,57.84,57.4,57.79,88100.0,34.9779,35.1969,34.9292,35.1665,88100.0
2007-10-09 11:50:00,57.77,57.95,57.72,57.91,48500.0,35.1543,35.2639,35.1239,35.2395,48500.0
2007-10-09 12:00:00,57.92,57.94,57.67,57.68,53700.0,35.2456,35.2578,35.0935,35.0996,53700.0
2007-10-09 12:10:00,57.68,57.78,57.59,57.76,27000.0,35.0996,35.1604,35.0448,35.1483,27000.0
2007-10-09 12:20:00,57.76,57.79,57.53,57.58,33700.0,35.1483,35.1665,35.0083,35.0387,33700.0
2007-10-09 12:30:00,57.58,57.74,57.52,57.6,260300.0,35.0387,35.1361,35.0022,35.0509,260300.0
2007-10-09 12:40:00,57.6,57.63,57.46,57.55,40300.0,35.0509,35.0692,34.9657,35.0205,40300.0
2007-10-09 12:50:00,57.56,57.71,57.54,57.71,29000.0,35.0266,35.1178,35.0144,35.1178,29000.0
2007-10-09 13:00:00,57.71,57.77,57.58,57.72,48100.0,35.1178,35.1543,35.0387,35.1239,48100.0
2007-10-09 13:10:00,57.73,58.06,57.71,58.03,95900.0,35.13,35.3308,35.1178,35.3126,95900.0
2007-10-09 13:20:00,58.03,58.05,57.65,57.66,49300.0,35.3126,35.3247,35.0813,35.0874,49300.0
2007-10-09 13:30:00,57.64,57.93,57.6,57.86,66300.0,35.0752,35.2517,35.0509,35.2091,66300.0
2007-10-09 13:40:00,57.87,58.1,57.79,58.08,58300.0,35.2152,35.3552,35.1665,35.343,58300.0
2007-10-09 13:50:00,58.06,58.3,57.98,58.25,65300.0,35.3308,35.4769,35.2821,35.4464,65300.0
2007-10-09 14:00:00,58.26,58.56,58.03,58.19,145300.0,35.4525,35.6351,35.3126,35.4099,145300.0
2007-10-09 14:10:00,58.2,58.52,58.08,58.11,73100.0,35.416,35.6107,35.343,35.3612,73100.0
2007-10-09 14:20:00,58.17,58.55,58.16,58.52,39400.0,35.3978,35.629,35.3917,35.6107,39400.0
2007-10-09 14:30:00,58.53,58.79,58.5,58.56,104300.0,35.6168,35.775,35.5986,35.6351,104300.0
2007-10-09 14:40:00,58.58,58.68,58.49,58.68,51900.0,35.6472,35.7081,35.5925,35.7081,51900.0
2007-10-09 14:50:00,58.66,58.7,58.52,58.66,47900.0,35.6959,35.7203,35.6107,35.6959,47900.0
2007-10-09 15:00:00,58.66,58.69,58.48,58.63,46800.0,35.6959,35.7142,35.5864,35.6777,46800.0
2007-10-09 15:10:00,58.65,58.82,58.6,58.8,79700.0,35.6898,35.7933,35.6594,35.7811,79700.0
2007-10-09 15:20:00,58.77,58.84,58.54,58.72,112800.0,35.7629,35.8055,35.6229,35.7324,112800.0
2007-10-09 15:30:00,58.74,58.94,58.7,58.91,93300.0,35.7446,35.8663,35.7203,35.8481,93300.0
2007-10-09 15:40:00,58.92,59.0,58.7,58.78,99900.0,35.8541,35.9028,35.7203,35.769,99900.0
2007-10-09 15:50:00,58.78,58.86,58.74,58.86,141900.0,35.769,35.8176,35.7446,35.8176,141900.0
2007-10-10 09:30:00,58.39,59.33,58.11,58.71,132300.0,35.5316,36.1036,35.3612,35.7264,132300.0
2007-10-10 09:40:00,58.67,58.91,58.63,58.78,121900.0,35.702,35.8481,35.6777,35.769,121900.0
2007-10-10 09:50:00,58.76,58.84,58.62,58.67,94100.0,35.7568,35.8055,35.6716,35.702,94100.0
2007-10-10 10:00:00,58.63,58.8,58.15,58.18,178300.0,35.6777,35.7811,35.3856,35.4038,178300.0
2007-10-10 10:10:00,58.2,58.21,57.45,58.04,332700.0,35.416,35.4221,34.9596,35.3186,332700.0
2007-10-10 10:20:00,57.99,58.06,57.88,58.05,94800.0,35.2882,35.3308,35.2213,35.3247,94800.0
2007-10-10 10:30:00,58.05,58.3,58.05,58.14,138900.0,35.3247,35.4769,35.3247,35.3795,138900.0
2007-10-10 10:40:00,58.15,58.39,58.1,58.36,64900.0,35.3856,35.5316,35.3552,35.5134,64900.0
2007-10-10 10:50:00,58.36,58.39,58.13,58.15,61200.0,35.5134,35.5316,35.3734,35.3856,61200.0
2007-10-10 11:00:00,58.16,58.47,58.15,58.37,61300.0,35.3917,35.5803,35.3856,35.5195,61300.0
2007-10-10 11:10:00,58.35,58.52,58.3,58.49,75400.0,35.5073,35.6107,35.4769,35.5925,75400.0
2007-10-10 11:20:00,58.49,58.75,58.45,58.7,51800.0,35.5925,35.7507,35.5681,35.7203,51800.0
2007-10-10 11:30:00,58.72,58.86,58.67,58.77,50700.0,35.7324,35.8176,35.702,35.7629,50700.0
2007-10-10 11:40:00,58.74,58.81,58.64,58.72,93800.0,35.7446,35.7872,35.6838,35.7324,93800.0
2007-10-10 11:50:00,58.69,58.71,58.14,58.33,74100.0,35.7142,35.7264,35.3795,35.4951,74100.0
2007-10-10 12:00:00,58.34,58.42,57.99,58.14,67100.0,35.5012,35.5499,35.2882,35.3795,67100.0
2007-10-10 12:10:00,58.13,58.21,58.0,58.0,81200.0,35.3734,35.4221,35.2943,35.2943,81200.0
2007-10-10 12:20:00,58.0,58.09,58.0,58.01,69300.0,35.2943,35.3491,35.2943,35.3004,69300.0
2007-10-10 12:30:00,58.01,58.4,58.01,58.32,62700.0,35.3004,35.5377,35.3004,35.489,62700.0
2007-10-10 12:40:00,58.33,58.44,58.31,58.38,38200.0,35.4951,35.5621,35.4829,35.5255,38200.0
2007-10-10 12:50:00,58.4,58.4,58.17,58.2,67900.0,35.5377,35.5377,35.3978,35.416,67900.0
2007-10-10 13:00:00,58.2,58.2,58.0,58.0,48300.0,35.416,35.416,35.2943,35.2943,48300.0
2007-10-10 13:10:00,58.0,58.07,57.97,58.01,81700.0,35.2943,35.3369,35.276,35.3004,81700.0
2007-10-10 13:20:00,58.0,58.03,58.0,58.01,119700.0,35.2943,35.3126,35.2943,35.3004,119700.0
2007-10-10 13:30:00,58.01,58.24,58.0,58.16,60000.0,35.3004,35.4403,35.2943,35.3917,60000.0
2007-10-10 13:40:00,58.15,58.28,58.14,58.23,31800.0,35.3856,35.4647,35.3795,35.4343,31800.0
2007-10-10 13:50:00,58.24,58.26,58.0,58.0,94000.0,35.4403,35.4525,35.2943,35.2943,94000.0
2007-10-10 14:00:00,58.01,58.02,57.82,57.9,73400.0,35.3004,35.3065,35.1848,35.2335,73400.0
2007-10-10 14:10:00,57.9,58.02,57.89,57.98,37700.0,35.2335,35.3065,35.2274,35.2821,37700.0
2007-10-10 14:20:00,57.99,58.02,57.8,57.98,51400.0,35.2882,35.3065,35.1726,35.2821,51400.0
2007-10-10 14:30:00,57.96,58.0,57.8,57.88,63100.0,35.27,35.2943,35.1726,35.2213,63100.0
2007-10-10 14:40:00,57.88,58.11,57.86,58.11,70100.0,35.2213,35.3612,35.2091,35.3612,70100.0
2007-10-10 14:50:00,58.1,58.13,57.97,57.97,64000.0,35.3552,35.3734,35.276,35.276,64000.0
2007-10-10 15:00:00,57.98,58.24,57.98,58.0,82200.0,35.2821,35.4403,35.2821,35.2943,82200.0
2007-10-10 15:10:00,58.0,58.1,57.96,58.1,45800.0,35.2943,35.3552,35.27,35.3552,45800.0
2007-10-10 15:20:00,58.1,58.17,57.82,58.07,130500.0,35.3552,35.3978,35.1848,35.3369,130500.0
2007-10-10 15:30:00,58.07,58.16,57.91,58.05,508800.0,35.3369,35.3917,35.2395,35.3247,508800.0
2007-10-10 15:40:00,58.05,58.16,57.95,58.08,163600.0,35.3247,35.3917,35.2639,35.343,163600.0
2007-10-10 15:50:00,58.07,58.38,58.05,58.08,213100.0,35.3369,35.5255,35.3247,35.343,213100.0
2007-10-11 09:30:00,59.02,59.49,58.8,58.85,129900.0,35.915,36.201,35.7811,35.8115,129900.0
2007-10-11 09:40:00,58.9,59.0,58.35,58.45,172900.0,35.842,35.9028,35.5073,35.5681,172900.0
2007-10-11 09:50:00,58.42,58.54,58.11,58.52,149700.0,35.5499,35.6229,35.3612,35.6107,149700.0
2007-10-11 10:00:00,58.52,58.72,58.48,58.59,200500.0,35.6107,35.7324,35.5864,35.6533,200500.0
2007-10-11 10:10:00,58.57,58.81,58.57,58.72,78800.0,35.6412,35.7872,35.6412,35.7324,78800.0
2007-10-11 10:20:00,58.76,58.83,58.58,58.83,184400.0,35.7568,35.7994,35.6472,35.7994,184400.0
2007-10-11 10:30:00,58.84,58.96,58.67,58.67,68000.0,35.8055,35.8785,35.702,35.702,68000.0
2007-10-11 10:40:00,58.66,58.85,58.65,58.8,44000.0,35.6959,35.8115,35.6898,35.7811,44000.0
2007-10-11 10:50:00,58.76,58.8,58.57,58.71,50600.0,35.7568,35.7811,35.6412,35.7264,50600.0
2007-10-11 11:00:00,58.68,58.79,58.37,58.41,64000.0,35.7081,35.775,35.5195,35.5438,64000.0
2007-10-11 11:10:00,58.4,58.54,58.34,58.52,182000.0,35.5377,35.6229,35.5012,35.6107,182000.0
2007-10-11 11:20:00,58.51,58.57,58.41,58.5,62900.0,35.6047,35.6412,35.5438,35.5986,62900.0
2007-10-11 11:30:00,58.5,58.63,58.48,58.6,74300.0,35.5986,35.6777,35.5864,35.6594,74300.0
2007-10-11 11:40:00,58.59,58.72,58.59,58.65,57500.0,35.6533,35.7324,35.6533,35.6898,57500.0
2007-10-11 11:50:00,58.62,58.65,58.53,58.58,88800.0,35.6716,35.6898,35.6168,35.6472,88800.0
2007-10-11 12:00:00,58.55,58.71,58.35,58.42,74500.0,35.629,35.7264,35.5073,35.5499,74500.0
2007-10-11 12:10:00,58.42,58.59,58.37,58.51,78700.0,35.5499,35.6533,35.5195,35.6047,78700.0
2007-10-11 12:20:00,58.49,58.6,58.48,58.58,29700.0,35.5925,35.6594,35.5864,35.6472,29700.0
2007-10-11 12:30:00,58.56,58.68,58.52,58.62,37500.0,35.6351,35.7081,35.6107,35.6716,37500.0
2007-10-11 12:40:00,58.61,58.69,58.53,58.6,52800.0,35.6655,35.7142,35.6168,35.6594,52800.0
2007-10-11 12:50:00,58.59,58.71,58.5,58.66,29300.0,35.6533,35.7264,35.5986,35.6959,29300.0
2007-10-11 13:00:00,58.62,58.74,58.52,58.55,33200.0,35.6716,35.7446,35.6107,35.629,33200.0
2007-10-11 13:10:00,58.54,58.7,58.38,58.49,56700.0,35.6229,35.7203,35.5255,35.5925,56700.0
2007-10-11 13:20:00,58.47,58.54,58.29,58.42,56700.0,35.5803,35.6229,35.4708,35.5499,56700.0
2007-10-11 13:30:00,58.42,58.45,58.32,58.38,23700.0,35.5499,35.5681,35.489,35.5255,23700.0
2007-10-11 13:40:00,58.37,58.47,58.26,58.29,42100.0,35.5195,35.5803,35.4525,35.4708,42100.0
2007-10-11 13:50:00,58.29,58.39,57.91,57.99,72700.0,35.4708,35.5316,35.2395,35.2882,72700.0
2007-10-11 14:00:00,57.96,58.06,57.52,57.56,111700.0,35.27,35.3308,35.0022,35.0266,111700.0
2007-10-11 14:10:00,57.57,57.59,57.34,57.5,164400.0,35.0326,35.0448,34.8927,34.99,164400.0
2007-10-11 14:20:00,57.46,58.06,57.39,57.45,222700.0,34.9657,35.3308,34.9231,34.9596,222700.0
2007-10-11 14:30:00,57.4,57.92,57.25,57.41,201400.0,34.9292,35.2456,34.8379,34.9353,201400.0
2007-10-11 14:40:00,57.47,57.65,57.06,57.23,252600.0,34.9718,35.0813,34.7223,34.8257,252600.0
2007-10-11 14:50:00,57.21,57.24,56.67,56.89,158700.0,34.8136,34.8318,34.485,34.6188,158700.0
2007-10-11 15:00:00,56.88,57.01,56.0,56.18,207500.0,34.6128,34.6919,34.0773,34.1868,207500.0
2007-10-11 15:10:00,56.23,56.43,56.04,56.15,155400.0,34.2172,34.3389,34.1016,34.1685,155400.0
2007-10-11 15:20:00,56.2,56.3,55.5,55.92,181900.0,34.199,34.2598,33.773,34.0286,181900.0
2007-10-11 15:30:00,55.92,56.72,55.9,56.62,293700.0,34.0286,34.5154,34.0164,34.4545,293700.0
2007-10-11 15:40:00,56.62,57.05,56.5,56.67,194400.0,34.4545,34.7162,34.3815,34.485,194400.0
2007-10-11 15:50:00,56.66,56.74,56.46,56.55,198900.0,34.4789,34.5276,34.3572,34.4119,198900.0
2007-10-12 09:30:00,56.29,56.3,55.44,56.0,237000.0,34.2537,34.2598,33.7365,34.0773,237000.0
2007-10-12 09:40:00,56.0,56.28,55.51,55.8,168200.0,34.0773,34.2476,33.7791,33.9556,168200.0
2007-10-12 09:50:00,55.78,55.98,55.58,55.68,164600.0,33.9434,34.0651,33.8217,33.8825,164600.0
2007-10-12 10:00:00,55.69,55.89,55.46,55.73,185800.0,33.8886,34.0103,33.7487,33.913,185800.0
2007-10-12 10:10:00,55.75,55.84,55.6,55.63,101800.0,33.9251,33.9799,33.8339,33.8521,101800.0
2007-10-12 10:20:00,55.61,55.73,55.39,55.59,111300.0,33.8399,33.913,33.7061,33.8278,111300.0
2007-10-12 10:30:00,55.58,55.7,55.5,55.63,187100.0,33.8217,33.8947,33.773,33.8521,187100.0
2007-10-12 10:40:00,55.63,55.75,55.55,55.69,193500.0,33.8521,33.9251,33.8034,33.8886,193500.0
2007-10-12 10:50:00,55.69,55.78,55.6,55.73,127500.0,33.8886,33.9434,33.8339,33.913,127500.0
2007-10-12 11:00:00,55.75,56.03,55.63,56.03,237200.0,33.9251,34.0955,33.8521,34.0955,237200.0
2007-10-12 11:10:00,56.02,56.2,55.96,56.15,153900.0,34.0894,34.199,34.0529,34.1685,153900.0
2007-10-12 11:20:00,56.15,56.44,56.14,56.37,136600.0,34.1685,34.345,34.1625,34.3024,136600.0
2007-10-12 11:30:00,56.38,56.51,56.28,56.3,187900.0,34.3085,34.3876,34.2476,34.2598,187900.0
2007-10-12 11:40:00,56.3,56.49,56.15,56.46,136900.0,34.2598,34.3754,34.1685,34.3572,136900.0
2007-10-12 11:50:00,56.47,56.49,56.26,56.33,42200.0,34.3633,34.3754,34.2355,34.2781,42200.0
2007-10-12 12:00:00,56.33,56.37,56.19,56.2,105200.0,34.2781,34.3024,34.1929,34.199,105200.0
2007-10-12 12:10:00,56.21,56.3,56.15,56.3,53900.0,34.205,34.2598,34.1685,34.2598,53900.0
2007-10-12 12:20:00,56.3,56.32,56.13,56.16,60900.0,34.2598,34.272,34.1564,34.1746,60900.0
2007-10-12 12:30:00,56.14,56.28,56.02,56.27,70000.0,34.1625,34.2476,34.0894,34.2416,70000.0
2007-10-12 12:40:00,56.26,56.47,56.22,56.42,104600.0,34.2355,34.3633,34.2111,34.3328,104600.0
2007-10-12 12:50:00,56.4,56.41,56.22,56.31,82500.0,34.3207,34.3268,34.2111,34.2659,82500.0
2007-10-12 13:00:00,56.3,56.39,55.98,55.99,78400.0,34.2598,34.3146,34.0651,34.0712,78400.0
2007-10-12 13:10:00,55.98,56.0,55.77,55.79,74300.0,34.0651,34.0773,33.9373,33.9495,74300.0
2007-10-12 13:20:00,55.79,55.93,55.74,55.87,46500.0,33.9495,34.0347,33.919,33.9982,46500.0
2007-10-12 13:30:00,55.85,56.23,55.81,56.23,52400.0,33.986,34.2172,33.9616,34.2172,52400.0
2007-10-12 13:40:00,56.22,56.35,56.11,56.26,56300.0,34.2111,34.2902,34.1442,34.2355,56300.0
2007-10-12 13:50:00,56.27,56.37,56.05,56.33,70800.0,34.2416,34.3024,34.1077,34.2781,70800.0
2007-10-12 14:00:00,56.33,56.51,56.14,56.14,74200.0,34.2781,34.3876,34.1625,34.1625,74200.0
2007-10-12 14:10:00,56.14,56.29,56.11,56.29,63900.0,34.1625,34.2537,34.1442,34.2537,63900.0
2007-10-12 14:20:00,56.29,56.3,56.15,56.2,39000.0,34.2537,34.2598,34.1685,34.199,39000.0
2007-10-12 14:30:00,56.2,56.43,56.18,56.4,65200.0,34.199,34.3389,34.1868,34.3207,65200.0
2007-10-12 14:40:00,56.41,56.5,56.34,56.49,74700.0,34.3268,34.3815,34.2842,34.3754,74700.0
2007-10-12 14:50:00,56.5,56.58,56.31,56.35,70400.0,34.3815,34.4302,34.2659,34.2902,70400.0
2007-10-12 15:00:00,56.34,56.47,56.2,56.41,60900.0,34.2842,34.3633,34.199,34.3268,60900.0
2007-10-12 15:10:00,56.41,56.43,56.16,56.2,46000.0,34.3268,34.3389,34.1746,34.199,46000.0
2007-10-12 15:20:00,56.19,56.38,56.13,56.25,68800.0,34.1929,34.3085,34.1564,34.2294,68800.0
2007-10-12 15:30:00,56.24,56.42,56.19,56.39,95300.0,34.2233,34.3328,34.1929,34.3146,95300.0
2007-10-12 15:40:00,56.37,56.45,56.23,56.23,119400.0,34.3024,34.3511,34.2172,34.2172,119400.0
2007-10-12 15:50:00,56.21,56.27,56.08,56.27,171800.0,34.205,34.2416,34.1259,34.2416,171800.0
2007-10-15 09:30:00,56.18,56.98,56.14,56.97,107900.0,34.1868,34.6736,34.1625,34.6675,107900.0
2007-10-15 09:40:00,56.97,57.1,56.26,56.6,95800.0,34.6675,34.7466,34.2355,34.4424,95800.0
2007-10-15 09:50:00,56.6,56.6,56.13,56.45,64000.0,34.4424,34.4424,34.1564,34.3511,64000.0
2007-10-15 10:00:00,56.47,56.47,56.25,56.44,38200.0,34.3633,34.3633,34.2294,34.345,38200.0
2007-10-15 10:10:00,56.42,56.5,56.23,56.33,40800.0,34.3328,34.3815,34.2172,34.2781,40800.0
2007-10-15 10:20:00,56.32,56.72,56.28,56.65,118900.0,34.272,34.5154,34.2476,34.4728,118900.0
2007-10-15 10:30:00,56.66,56.88,56.3,56.38,219700.0,34.4789,34.6128,34.2598,34.3085,219700.0
2007-10-15 10:40:00,56.38,56.47,56.07,56.14,107800.0,34.3085,34.3633,34.1199,34.1625,107800.0
2007-10-15 10:50:00,56.15,56.19,55.49,55.57,90500.0,34.1685,34.1929,33.7669,33.8156,90500.0
2007-10-15 11:00:00,55.6,55.6,55.25,55.53,89600.0,33.8339,33.8339,33.6209,33.7913,89600.0
2007-10-15 11:10:00,55.53,56.03,55.5,55.77,83300.0,33.7913,34.0955,33.773,33.9373,83300.0
2007-10-15 11:20:00,55.77,55.77,55.18,55.64,165200.0,33.9373,33.9373,33.5783,33.8582,165200.0
2007-10-15 11:30:00,55.63,55.75,55.4,55.72,81500.0,33.8521,33.9251,33.7121,33.9069,81500.0
2007-10-15 11:40:00,55.75,55.76,55.4,55.4,51300.0,33.9251,33.9312,33.7121,33.7121,51300.0
2007-10-15 11:50:00,55.39,55.8,55.36,55.78,43600.0,33.7061,33.9556,33.6878,33.9434,43600.0
2007-10-15 12:00:00,55.76,55.79,55.52,55.75,38100.0,33.9312,33.9495,33.7852,33.9251,38100.0
2007-10-15 12:10:00,55.72,55.88,55.68,55.68,43100.0,33.9069,34.0042,33.8825,33.8825,43100.0
2007-10-15 12:20:00,55.69,55.79,55.53,55.56,28700.0,33.8886,33.9495,33.7913,33.8095,28700.0
2007-10-15 12:30:00,55.58,55.73,55.5,55.73,19700.0,33.8217,33.913,33.773,33.913,19700.0
2007-10-15 12:40:00,55.72,55.75,55.5,55.51,75600.0,33.9069,33.9251,33.773,33.7791,75600.0
2007-10-15 12:50:00,55.53,55.73,55.53,55.57,30900.0,33.7913,33.913,33.7913,33.8156,30900.0
2007-10-15 13:00:00,55.63,55.63,55.17,55.17,58500.0,33.8521,33.8521,33.5722,33.5722,58500.0
2007-10-15 13:10:00,55.17,55.43,55.13,55.42,67700.0,33.5722,33.7304,33.5478,33.7243,67700.0
2007-10-15 13:20:00,55.42,55.5,55.29,55.45,60700.0,33.7243,33.773,33.6452,33.7426,60700.0
2007-10-15 13:30:00,55.46,55.49,55.32,55.43,45000.0,33.7487,33.7669,33.6635,33.7304,45000.0
2007-10-15 13:40:00,55.4,55.49,55.32,55.4,54700.0,33.7121,33.7669,33.6635,33.7121,54700.0
2007-10-15 13:50:00,55.41,55.5,55.28,55.41,42800.0,33.7182,33.773,33.6391,33.7182,42800.0
2007-10-15 14:00:00,55.45,55.45,55.23,55.29,66700.0,33.7426,33.7426,33.6087,33.6452,66700.0
2007-10-15 14:10:00,55.27,55.55,55.23,55.37,59700.0,33.633,33.8034,33.6087,33.6939,59700.0
2007-10-15 14:20:00,55.38,55.59,55.29,55.42,51100.0,33.7,33.8278,33.6452,33.7243,51100.0
2007-10-15 14:30:00,55.42,55.5,55.2,55.49,98600.0,33.7243,33.773,33.5904,33.7669,98600.0
2007-10-15 14:40:00,55.48,55.51,55.22,55.25,71100.0,33.7608,33.7791,33.6026,33.6209,71100.0
2007-10-15 14:50:00,55.25,55.36,55.19,55.34,52500.0,33.6209,33.6878,33.5844,33.6756,52500.0
2007-10-15 15:00:00,55.33,55.55,55.2,55.34,76100.0,33.6695,33.8034,33.5904,33.6756,76100.0
2007-10-15 15:10:00,55.34,55.4,55.13,55.33,101400.0,33.6756,33.7121,33.5478,33.6695,101400.0
2007-10-15 15:20:00,55.33,55.4,55.12,55.3,121200.0,33.6695,33.7121,33.5418,33.6513,121200.0
2007-10-15 15:30:00,55.3,55.52,55.28,55.5,135300.0,33.6513,33.7852,33.6391,33.773,135300.0
2007-10-15 15:40:00,55.48,55.81,55.45,55.65,102600.0,33.7608,33.9616,33.7426,33.8643,102600.0
2007-10-15 15:50:00,55.66,55.75,55.44,55.7,179200.0,33.8704,33.9251,33.7365,33.8947,179200.0
2007-10-16 09:30:00,55.34,55.53,54.12,54.81,176700.0,33.6756,33.7913,32.9332,33.3531,176700.0
2007-10-16 09:40:00,54.85,55.03,54.7,54.7,110500.0,33.3775,33.487,33.2862,33.2862,110500.0
2007-10-16 09:50:00,54.72,55.1,54.62,54.9,191400.0,33.2984,33.5296,33.2375,33.4079,191400.0
2007-10-16 10:00:00,54.86,55.1,54.62,55.0,120900.0,33.3835,33.5296,33.2375,33.4687,120900.0
2007-10-16 10:10:00,55.0,55.11,54.78,55.01,154800.0,33.4687,33.5357,33.3349,33.4748,154800.0
2007-10-16 10:20:00,54.97,55.03,54.85,54.96,173400.0,33.4505,33.487,33.3775,33.4444,173400.0
2007-10-16 10:30:00,54.97,55.04,54.94,55.01,131200.0,33.4505,33.4931,33.4322,33.4748,131200.0
2007-10-16 10:40:00,55.02,55.28,54.97,55.21,104900.0,33.4809,33.6391,33.4505,33.5965,104900.0
2007-10-16 10:50:00,55.21,55.3,54.87,55.28,144200.0,33.5965,33.6513,33.3896,33.6391,144200.0
2007-10-16 11:00:00,55.28,55.49,55.24,55.46,236700.0,33.6391,33.7669,33.6148,33.7487,236700.0
2007-10-16 11:10:00,55.46,55.5,55.3,55.43,131300.0,33.7487,33.773,33.6513,33.7304,131300.0
2007-10-16 11:20:00,55.42,55.68,55.4,55.68,113400.0,33.7243,33.8825,33.7121,33.8825,113400.0
2007-10-16 11:30:00,55.68,55.86,55.54,55.65,110700.0,33.8825,33.9921,33.7973,33.8643,110700.0
2007-10-16 11:40:00,55.67,55.76,55.48,55.5,73400.0,33.8764,33.9312,33.7608,33.773,73400.0
2007-10-16 11:50:00,55.5,55.59,55.4,55.4,50800.0,33.773,33.8278,33.7121,33.7121,50800.0
2007-10-16 12:00:00,55.41,55.76,55.4,55.72,56300.0,33.7182,33.9312,33.7121,33.9069,56300.0
2007-10-16 12:10:00,55.68,55.73,55.42,55.55,67800.0,33.8825,33.913,33.7243,33.8034,67800.0
2007-10-16 12:20:00,55.58,55.6,55.37,55.57,54200.0,33.8217,33.8339,33.6939,33.8156,54200.0
2007-10-16 12:30:00,55.55,55.62,55.46,55.53,52400.0,33.8034,33.846,33.7487,33.7913,52400.0
2007-10-16 12:40:00,55.51,56.14,55.5,56.11,124200.0,33.7791,34.1625,33.773,34.1442,124200.0
2007-10-16 12:50:00,56.1,56.13,55.72,55.89,67900.0,34.1381,34.1564,33.9069,34.0103,67900.0
2007-10-16 13:00:00,55.89,55.89,55.4,55.47,81300.0,34.0103,34.0103,33.7121,33.7547,81300.0
2007-10-16 13:10:00,55.48,55.53,55.39,55.5,72500.0,33.7608,33.7913,33.7061,33.773,72500.0
2007-10-16 13:20:00,55.51,55.53,55.37,55.37,88300.0,33.7791,33.7913,33.6939,33.6939,88300.0
2007-10-16 13:30:00,55.38,55.7,55.36,55.44,106000.0,33.7,33.8947,33.6878,33.7365,106000.0
2007-10-16 13:40:00,55.46,55.7,55.4,55.51,131200.0,33.7487,33.8947,33.7121,33.7791,131200.0
2007-10-16 13:50:00,55.5,55.68,55.43,55.6,56500.0,33.773,33.8825,33.7304,33.8339,56500.0
2007-10-16 14:00:00,55.61,55.7,55.46,55.6,56300.0,33.8399,33.8947,33.7487,33.8339,56300.0
2007-10-16 14:10:00,55.59,55.74,55.4,55.44,123700.0,33.8278,33.919,33.7121,33.7365,123700.0
2007-10-16 14:20:00,55.44,55.6,55.39,55.4,65400.0,33.7365,33.8339,33.7061,33.7121,65400.0
2007-10-16 14:30:00,55.4,55.47,55.25,55.39,85600.0,33.7121,33.7547,33.6209,33.7061,85600.0
2007-10-16 14:40:00,55.36,55.62,55.28,55.57,58600.0,33.6878,33.846,33.6391,33.8156,58600.0
2007-10-16 14:50:00,55.57,55.68,55.39,55.45,88400.0,33.8156,33.8825,33.7061,33.7426,88400.0
2007-10-16 15:00:00,55.44,55.6,55.26,55.33,109300.0,33.7365,33.8339,33.627,33.6695,109300.0
2007-10-16 15:10:00,55.3,55.43,55.27,55.39,158100.0,33.6513,33.7304,33.633,33.7061,158100.0
2007-10-16 15:20:00,55.36,55.44,55.2,55.28,109900.0,33.6878,33.7365,33.5904,33.6391,109900.0
2007-10-16 15:30:00,55.28,55.59,55.25,55.46,129700.0,33.6391,33.8278,33.6209,33.7487,129700.0
2007-10-16 15:40:00,55.46,55.67,55.4,55.5,123700.0,33.7487,33.8764,33.7121,33.773,123700.0
2007-10-16 15:50:00,55.5,55.71,55.47,55.7,239800.0,33.773,33.9008,33.7547,33.8947,239800.0
2007-10-17 09:30:00,57.0,57.6,56.5,56.75,169200.0,34.6858,35.0509,34.3815,34.5337,169200.0
2007-10-17 09:40:00,56.79,56.94,56.7,56.89,156300.0,34.558,34.6493,34.5032,34.6188,156300.0
2007-10-17 09:50:00,56.92,56.98,56.42,56.62,160500.0,34.6371,34.6736,34.3328,34.4545,160500.0
2007-10-17 10:00:00,56.6,57.0,56.5,56.67,160800.0,34.4424,34.6858,34.3815,34.485,160800.0
2007-10-17 10:10:00,56.69,56.96,56.6,56.69,151800.0,34.4971,34.6614,34.4424,34.4971,151800.0
2007-10-17 10:20:00,56.69,56.95,56.59,56.8,119500.0,34.4971,34.6554,34.4363,34.5641,119500.0
2007-10-17 10:30:00,56.8,56.93,56.63,56.66,101800.0,34.5641,34.6432,34.4606,34.4789,101800.0
2007-10-17 10:40:00,56.61,56.64,56.19,56.54,73100.0,34.4485,34.4667,34.1929,34.4059,73100.0
2007-10-17 10:50:00,56.56,56.56,56.15,56.27,99100.0,34.418,34.418,34.1685,34.2416,99100.0
2007-10-17 11:00:00,56.31,56.46,56.19,56.3,69700.0,34.2659,34.3572,34.1929,34.2598,69700.0
2007-10-17 11:10:00,56.27,56.94,56.27,56.85,108500.0,34.2416,34.6493,34.2416,34.5945,108500.0
2007-10-17 11:20:00,56.86,57.15,56.84,57.02,285800.0,34.6006,34.7771,34.5884,34.698,285800.0
2007-10-17 11:30:00,57.02,57.39,57.0,57.35,158200.0,34.698,34.9231,34.6858,34.8988,158200.0
2007-10-17 11:40:00,57.35,57.74,57.33,57.44,225600.0,34.8988,35.1361,34.8866,34.9535,225600.0
2007-10-17 11:50:00,57.48,57.68,57.45,57.59,63100.0,34.9779,35.0996,34.9596,35.0448,63100.0
2007-10-17 12:00:00,57.57,57.59,57.42,57.43,54000.0,35.0326,35.0448,34.9414,34.9474,54000.0
2007-10-17 12:10:00,57.42,57.45,57.13,57.24,60800.0,34.9414,34.9596,34.7649,34.8318,60800.0
2007-10-17 12:20:00,57.22,57.22,56.8,56.85,79300.0,34.8197,34.8197,34.5641,34.5945,79300.0
2007-10-17 12:30:00,56.86,57.03,56.85,56.93,61000.0,34.6006,34.704,34.5945,34.6432,61000.0
2007-10-17 12:40:00,56.93,57.07,56.89,56.95,40500.0,34.6432,34.7284,34.6188,34.6554,40500.0
2007-10-17 12:50:00,56.91,56.98,56.85,56.91,62500.0,34.631,34.6736,34.5945,34.631,62500.0
2007-10-17 13:00:00,56.91,57.02,56.85,56.91,91900.0,34.631,34.698,34.5945,34.631,91900.0
2007-10-17 13:10:00,56.91,57.19,56.87,56.95,105000.0,34.631,34.8014,34.6067,34.6554,105000.0
2007-10-17 13:20:00,56.96,56.99,56.49,56.56,121500.0,34.6614,34.6797,34.3754,34.418,121500.0
2007-10-17 13:30:00,56.54,56.78,56.41,56.58,101000.0,34.4059,34.5519,34.3268,34.4302,101000.0
2007-10-17 13:40:00,56.58,56.86,56.56,56.63,98500.0,34.4302,34.6006,34.418,34.4606,98500.0
2007-10-17 13:50:00,56.6,56.83,56.54,56.61,128700.0,34.4424,34.5823,34.4059,34.4485,128700.0
2007-10-17 14:00:00,56.61,56.92,56.4,56.86,124700.0,34.4485,34.6371,34.3207,34.6006,124700.0
2007-10-17 14:10:00,56.84,57.16,56.67,56.82,154300.0,34.5884,34.7831,34.485,34.5762,154300.0
2007-10-17 14:20:00,56.81,56.95,56.66,56.88,110800.0,34.5702,34.6554,34.4789,34.6128,110800.0
2007-10-17 14:30:00,56.89,57.33,56.72,57.04,201200.0,34.6188,34.8866,34.5154,34.7101,201200.0
2007-10-17 14:40:00,57.04,57.66,57.0,57.54,170100.0,34.7101,35.0874,34.6858,35.0144,170100.0
2007-10-17 14:50:00,57.51,57.62,57.15,57.45,109600.0,34.9961,35.0631,34.7771,34.9596,109600.0
2007-10-17 15:00:00,57.43,57.69,57.41,57.62,150500.0,34.9474,35.1057,34.9353,35.0631,150500.0
2007-10-17 15:10:00,57.62,57.66,57.17,57.25,149200.0,35.0631,35.0874,34.7892,34.8379,149200.0
2007-10-17 15:20:00,57.28,57.48,57.2,57.45,130500.0,34.8562,34.9779,34.8075,34.9596,130500.0
2007-10-17 15:30:00,57.46,57.56,56.9,56.92,194400.0,34.9657,35.0266,34.6249,34.6371,194400.0
2007-10-17 15:40:00,56.92,57.25,56.92,57.07,234300.0,34.6371,34.8379,34.6371,34.7284,234300.0
2007-10-17 15:50:00,57.08,57.43,57.0,57.2,175800.0,34.7345,34.9474,34.6858,34.8075,175800.0
2007-10-18 09:30:00,57.12,58.6,56.84,58.51,338000.0,34.7588,35.6594,34.5884,35.6047,338000.0
2007-10-18 09:40:00,58.52,59.4,58.46,58.89,297800.0,35.6107,36.1462,35.5742,35.8359,297800.0
2007-10-18 09:50:00,58.85,58.87,57.5,57.8,391800.0,35.8115,35.8237,34.99,35.1726,391800.0
2007-10-18 10:00:00,57.8,58.21,57.76,58.15,201500.0,35.1726,35.4221,35.1483,35.3856,201500.0
2007-10-18 10:10:00,58.15,58.8,58.09,58.79,209200.0,35.3856,35.7811,35.3491,35.775,209200.0
2007-10-18 10:20:00,58.8,59.46,58.75,59.34,355000.0,35.7811,36.1827,35.7507,36.1097,355000.0
2007-10-18 10:30:00,59.35,59.59,59.24,59.32,261100.0,36.1158,36.2619,36.0489,36.0976,261100.0
2007-10-18 10:40:00,59.3,59.3,59.07,59.22,136000.0,36.0854,36.0854,35.9454,36.0367,136000.0
2007-10-18 10:50:00,59.22,59.38,59.15,59.25,191200.0,36.0367,36.1341,35.9941,36.055,191200.0
2007-10-18 11:00:00,59.24,59.71,59.17,59.45,192700.0,36.0489,36.3349,36.0063,36.1767,192700.0
2007-10-18 11:10:00,59.45,59.45,59.0,59.25,140900.0,36.1767,36.1767,35.9028,36.055,140900.0
2007-10-18 11:20:00,59.25,59.65,59.2,59.42,178800.0,36.055,36.2984,36.0245,36.1584,178800.0
2007-10-18 11:30:00,59.4,59.5,59.21,59.41,212900.0,36.1462,36.2071,36.0306,36.1523,212900.0
2007-10-18 11:40:00,59.41,59.59,59.27,59.35,99800.0,36.1523,36.2619,36.0671,36.1158,99800.0
2007-10-18 11:50:00,59.32,59.64,59.31,59.48,86800.0,36.0976,36.2923,36.0915,36.1949,86800.0
2007-10-18 12:00:00,59.51,59.53,59.11,59.3,97800.0,36.2132,36.2253,35.9698,36.0854,97800.0
2007-10-18 12:10:00,59.33,59.36,59.04,59.1,78600.0,36.1036,36.1219,35.9272,35.9637,78600.0
2007-10-18 12:20:00,59.06,59.17,59.0,59.06,68000.0,35.9393,36.0063,35.9028,35.9393,68000.0
2007-10-18 12:30:00,59.06,59.26,59.0,59.16,87000.0,35.9393,36.061,35.9028,36.0002,87000.0
2007-10-18 12:40:00,59.16,59.5,59.12,59.42,142400.0,36.0002,36.2071,35.9758,36.1584,142400.0
2007-10-18 12:50:00,59.44,59.91,59.44,59.88,201400.0,36.1706,36.4566,36.1706,36.4383,201400.0
2007-10-18 13:00:00,59.87,59.98,59.66,59.89,127400.0,36.4322,36.4992,36.3045,36.4444,127400.0
2007-10-18 13:10:00,59.9,60.09,59.7,60.0,175300.0,36.4505,36.5661,36.3288,36.5113,175300.0
2007-10-18 13:20:00,60.01,60.1,59.91,60.08,105400.0,36.5174,36.5722,36.4566,36.56,105400.0
2007-10-18 13:30:00,60.09,60.55,60.05,60.53,198000.0,36.5661,36.846,36.5418,36.8339,198000.0
2007-10-18 13:40:00,60.52,60.77,60.38,60.45,180600.0,36.8278,36.9799,36.7426,36.7852,180600.0
2007-10-18 13:50:00,60.44,60.55,60.19,60.4,161400.0,36.7791,36.846,36.627,36.7548,161400.0
2007-10-18 14:00:00,60.38,60.5,60.14,60.2,149100.0,36.7426,36.8156,36.5965,36.6331,149100.0
2007-10-18 14:10:00,60.19,60.19,59.78,60.15,399500.0,36.627,36.627,36.3775,36.6026,399500.0
2007-10-18 14:20:00,60.15,60.5,60.13,60.39,157000.0,36.6026,36.8156,36.5905,36.7487,157000.0
2007-10-18 14:30:00,60.42,60.46,60.22,60.36,188700.0,36.7669,36.7913,36.6452,36.7304,188700.0
2007-10-18 14:40:00,60.37,60.4,60.25,60.26,115000.0,36.7365,36.7548,36.6635,36.6696,115000.0
2007-10-18 14:50:00,60.26,60.64,60.25,60.62,228600.0,36.6696,36.9008,36.6635,36.8886,228600.0
2007-10-18 15:00:00,60.63,61.16,60.63,61.1,250300.0,36.8947,37.2172,36.8947,37.1807,250300.0
2007-10-18 15:10:00,61.11,61.71,61.11,61.55,376000.0,37.1868,37.5519,37.1868,37.4546,376000.0
2007-10-18 15:20:00,61.55,61.56,60.75,60.85,271000.0,37.4546,37.4606,36.9677,37.0286,271000.0
2007-10-18 15:30:00,60.85,60.86,60.55,60.55,217600.0,37.0286,37.0347,36.846,36.846,217600.0
2007-10-18 15:40:00,60.51,60.57,60.25,60.37,250000.0,36.8217,36.8582,36.6635,36.7365,250000.0
2007-10-18 15:50:00,60.37,60.38,60.25,60.28,312200.0,36.7365,36.7426,36.6635,36.6817,312200.0
2007-10-19 09:30:00,60.02,60.92,59.5,60.17,526100.0,36.5235,37.0712,36.2071,36.6148,526100.0
2007-10-19 09:40:00,60.23,60.85,60.05,60.16,292300.0,36.6513,37.0286,36.5418,36.6087,292300.0
2007-10-19 09:50:00,60.16,60.99,60.03,60.84,176700.0,36.6087,37.1138,36.5296,37.0225,176700.0
2007-10-19 10:00:00,60.83,60.86,59.5,60.22,258400.0,37.0164,37.0347,36.2071,36.6452,258400.0
2007-10-19 10:10:00,60.22,60.52,60.1,60.18,160700.0,36.6452,36.8278,36.5722,36.6209,160700.0
2007-10-19 10:20:00,60.18,60.65,60.17,60.38,95800.0,36.6209,36.9069,36.6148,36.7426,95800.0
2007-10-19 10:30:00,60.38,60.42,59.81,59.99,139800.0,36.7426,36.7669,36.3957,36.5053,139800.0
2007-10-19 10:40:00,59.98,59.98,59.5,59.74,149600.0,36.4992,36.4992,36.2071,36.3531,149600.0
2007-10-19 10:50:00,59.74,59.75,59.1,59.27,131900.0,36.3531,36.3592,35.9637,36.0671,131900.0
2007-10-19 11:00:00,59.27,59.62,59.2,59.47,131800.0,36.0671,36.2801,36.0245,36.1888,131800.0
2007-10-19 11:10:00,59.47,59.96,59.46,59.93,98600.0,36.1888,36.487,36.1827,36.4688,98600.0
2007-10-19 11:20:00,59.91,60.2,59.84,60.12,198700.0,36.4566,36.6331,36.414,36.5844,198700.0
2007-10-19 11:30:00,60.13,60.2,59.79,59.98,204900.0,36.5905,36.6331,36.3836,36.4992,204900.0
2007-10-19 11:40:00,59.98,60.0,59.77,59.79,150500.0,36.4992,36.5113,36.3714,36.3836,150500.0
2007-10-19 11:50:00,59.8,59.92,59.72,59.91,159900.0,36.3896,36.4627,36.341,36.4566,159900.0
2007-10-19 12:00:00,59.91,60.1,59.79,60.04,111800.0,36.4566,36.5722,36.3836,36.5357,111800.0
2007-10-19 12:10:00,60.04,60.31,59.97,60.2,74000.0,36.5357,36.7,36.4931,36.6331,74000.0
2007-10-19 12:20:00,60.22,60.25,60.1,60.12,55900.0,36.6452,36.6635,36.5722,36.5844,55900.0
2007-10-19 12:30:00,60.12,60.17,59.95,60.12,71900.0,36.5844,36.6148,36.4809,36.5844,71900.0
2007-10-19 12:40:00,60.11,60.17,59.95,60.05,83700.0,36.5783,36.6148,36.4809,36.5418,83700.0
2007-10-19 12:50:00,60.09,60.1,59.9,60.05,62100.0,36.5661,36.5722,36.4505,36.5418,62100.0
2007-10-19 13:00:00,60.04,60.06,59.7,59.86,75500.0,36.5357,36.5479,36.3288,36.4262,75500.0
2007-10-19 13:10:00,59.86,59.95,59.75,59.93,54000.0,36.4262,36.4809,36.3592,36.4688,54000.0
2007-10-19 13:20:00,59.93,59.96,59.78,59.91,55600.0,36.4688,36.487,36.3775,36.4566,55600.0
2007-10-19 13:30:00,59.94,59.97,59.72,59.85,82400.0,36.4748,36.4931,36.341,36.4201,82400.0
2007-10-19 13:40:00,59.86,60.17,59.82,60.16,61400.0,36.4262,36.6148,36.4018,36.6087,61400.0
2007-10-19 13:50:00,60.16,60.28,60.14,60.16,70800.0,36.6087,36.6817,36.5965,36.6087,70800.0
2007-10-19 14:00:00,60.17,60.17,59.96,60.11,71200.0,36.6148,36.6148,36.487,36.5783,71200.0
2007-10-19 14:10:00,60.13,60.3,59.9,60.01,159700.0,36.5905,36.6939,36.4505,36.5174,159700.0
2007-10-19 14:20:00,60.01,60.1,59.71,59.74,113000.0,36.5174,36.5722,36.3349,36.3531,113000.0
2007-10-19 14:30:00,59.74,60.06,59.74,59.87,95600.0,36.3531,36.5479,36.3531,36.4322,95600.0
2007-10-19 14:40:00,59.86,59.94,59.72,59.84,99600.0,36.4262,36.4748,36.341,36.414,99600.0
2007-10-19 14:50:00,59.86,59.87,59.42,59.67,157300.0,36.4262,36.4322,36.1584,36.3105,157300.0
2007-10-19 15:00:00,59.66,59.84,59.55,59.84,120200.0,36.3045,36.414,36.2375,36.414,120200.0
2007-10-19 15:10:00,59.84,59.84,59.5,59.6,92900.0,36.414,36.414,36.2071,36.2679,92900.0
2007-10-19 15:20:00,59.61,59.61,59.12,59.3,256000.0,36.274,36.274,35.9758,36.0854,256000.0
2007-10-19 15:30:00,59.3,59.58,59.13,59.49,191800.0,36.0854,36.2558,35.9819,36.201,191800.0
2007-10-19 15:40:00,59.49,59.57,58.88,58.92,313100.0,36.201,36.2497,35.8298,35.8541,313100.0
2007-10-19 15:50:00,58.92,59.52,58.87,59.25,304100.0,35.8541,36.2193,35.8237,36.055,304100.0
2007-10-22 09:30:00,58.34,58.83,57.57,58.65,261800.0,35.5012,35.7994,35.0326,35.6898,261800.0
2007-10-22 09:40:00,58.56,59.1,58.06,58.18,187500.0,35.6351,35.9637,35.3308,35.4038,187500.0
2007-10-22 09:50:00,58.18,59.46,58.15,58.72,243300.0,35.4038,36.1827,35.3856,35.7324,243300.0
2007-10-22 10:00:00,58.72,59.03,58.49,58.87,112600.0,35.7324,35.9211,35.5925,35.8237,112600.0
2007-10-22 10:10:00,58.89,59.32,58.75,58.9,135400.0,35.8359,36.0976,35.7507,35.842,135400.0
2007-10-22 10:20:00,58.92,59.07,58.74,58.81,90800.0,35.8541,35.9454,35.7446,35.7872,90800.0
2007-10-22 10:30:00,58.82,58.83,58.37,58.38,115800.0,35.7933,35.7994,35.5195,35.5255,115800.0
2007-10-22 10:40:00,58.39,58.46,58.0,58.01,171300.0,35.5316,35.5742,35.2943,35.3004,171300.0
2007-10-22 10:50:00,58.0,58.0,57.6,57.8,182600.0,35.2943,35.2943,35.0509,35.1726,182600.0
2007-10-22 11:00:00,57.79,57.88,57.14,57.32,366500.0,35.1665,35.2213,34.771,34.8805,366500.0
2007-10-22 11:10:00,57.31,57.68,57.31,57.51,130900.0,34.8744,35.0996,34.8744,34.9961,130900.0
2007-10-22 11:20:00,57.52,58.12,57.52,58.1,134600.0,35.0022,35.3673,35.0022,35.3552,134600.0
2007-10-22 11:30:00,58.12,58.2,57.87,57.87,75800.0,35.3673,35.416,35.2152,35.2152,75800.0
2007-10-22 11:40:00,57.88,57.95,57.63,57.89,127500.0,35.2213,35.2639,35.0692,35.2274,127500.0
2007-10-22 11:50:00,57.88,58.01,57.63,57.99,91100.0,35.2213,35.3004,35.0692,35.2882,91100.0
2007-10-22 12:00:00,57.98,58.03,57.8,57.91,94500.0,35.2821,35.3126,35.1726,35.2395,94500.0
2007-10-22 12:10:00,57.9,58.5,57.86,58.29,197400.0,35.2335,35.5986,35.2091,35.4708,197400.0
2007-10-22 12:20:00,58.29,58.38,58.11,58.27,75300.0,35.4708,35.5255,35.3612,35.4586,75300.0
2007-10-22 12:30:00,58.3,58.4,58.26,58.35,63200.0,35.4769,35.5377,35.4525,35.5073,63200.0
2007-10-22 12:40:00,58.35,58.52,58.28,58.48,83200.0,35.5073,35.6107,35.4647,35.5864,83200.0
2007-10-22 12:50:00,58.5,58.79,58.44,58.78,137600.0,35.5986,35.775,35.5621,35.769,137600.0
2007-10-22 13:00:00,58.75,59.0,58.69,58.87,103000.0,35.7507,35.9028,35.7142,35.8237,103000.0
2007-10-22 13:10:00,58.85,59.1,58.75,59.02,110400.0,35.8115,35.9637,35.7507,35.915,110400.0
2007-10-22 13:20:00,59.02,59.2,58.83,59.2,96300.0,35.915,36.0245,35.7994,36.0245,96300.0
2007-10-22 13:30:00,59.17,59.34,57.41,59.19,179500.0,36.0063,36.1097,34.9353,36.0184,179500.0
2007-10-22 13:40:00,59.18,59.19,58.81,58.9,114000.0,36.0124,36.0184,35.7872,35.842,114000.0
2007-10-22 13:50:00,58.9,58.92,58.46,58.58,99600.0,35.842,35.8541,35.5742,35.6472,99600.0
2007-10-22 14:00:00,58.58,58.85,58.47,58.72,56100.0,35.6472,35.8115,35.5803,35.7324,56100.0
2007-10-22 14:10:00,58.71,58.81,58.63,58.75,47800.0,35.7264,35.7872,35.6777,35.7507,47800.0
2007-10-22 14:20:00,58.79,58.81,58.56,58.56,108000.0,35.775,35.7872,35.6351,35.6351,108000.0
2007-10-22 14:30:00,58.6,58.73,58.53,58.64,86400.0,35.6594,35.7385,35.6168,35.6838,86400.0
2007-10-22 14:40:00,58.65,58.77,58.54,58.61,53400.0,35.6898,35.7629,35.6229,35.6655,53400.0
2007-10-22 14:50:00,58.65,58.65,58.36,58.48,91400.0,35.6898,35.6898,35.5134,35.5864,91400.0
2007-10-22 15:00:00,58.43,58.45,58.22,58.33,93000.0,35.556,35.5681,35.4282,35.4951,93000.0
2007-10-22 15:10:00,58.33,58.85,58.21,58.62,131200.0,35.4951,35.8115,35.4221,35.6716,131200.0
2007-10-22 15:20:00,58.62,58.9,58.47,58.81,218300.0,35.6716,35.842,35.5803,35.7872,218300.0
2007-10-22 15:30:00,58.81,59.0,58.79,58.98,122300.0,35.7872,35.9028,35.775,35.8907,122300.0
2007-10-22 15:40:00,58.97,59.29,58.93,59.29,124100.0,35.8846,36.0793,35.8602,36.0793,124100.0
2007-10-22 15:50:00,59.29,59.47,59.16,59.29,131100.0,36.0793,36.1888,36.0002,36.0793,131100.0
2007-10-23 09:30:00,59.88,60.63,59.5,60.5,248800.0,36.4383,36.8947,36.2071,36.8156,248800.0
2007-10-23 09:40:00,60.47,60.54,59.98,60.02,136300.0,36.7974,36.84,36.4992,36.5235,136300.0
2007-10-23 09:50:00,60.01,60.12,59.72,59.8,159800.0,36.5174,36.5844,36.341,36.3896,159800.0
2007-10-23 10:00:00,59.8,60.02,59.64,59.85,131200.0,36.3896,36.5235,36.2923,36.4201,131200.0
2007-10-23 10:10:00,59.85,59.9,59.54,59.59,114500.0,36.4201,36.4505,36.2314,36.2619,114500.0
2007-10-23 10:20:00,59.58,59.65,59.4,59.46,158500.0,36.2558,36.2984,36.1462,36.1827,158500.0
2007-10-23 10:30:00,59.49,59.83,59.46,59.72,149400.0,36.201,36.4079,36.1827,36.341,149400.0
2007-10-23 10:40:00,59.73,59.91,59.49,59.91,154100.0,36.347,36.4566,36.201,36.4566,154100.0
2007-10-23 10:50:00,59.94,60.05,59.74,59.78,118900.0,36.4748,36.5418,36.3531,36.3775,118900.0
2007-10-23 11:00:00,59.8,59.97,59.78,59.94,117300.0,36.3896,36.4931,36.3775,36.4748,117300.0
2007-10-23 11:10:00,59.93,60.01,59.47,59.56,116500.0,36.4688,36.5174,36.1888,36.2436,116500.0
2007-10-23 11:20:00,59.58,59.64,59.19,59.58,182400.0,36.2558,36.2923,36.0184,36.2558,182400.0
2007-10-23 11:30:00,59.59,59.75,59.33,59.68,75000.0,36.2619,36.3592,36.1036,36.3166,75000.0
2007-10-23 11:40:00,59.68,60.0,59.63,59.73,85800.0,36.3166,36.5113,36.2862,36.347,85800.0
2007-10-23 11:50:00,59.73,59.97,59.7,59.84,32900.0,36.347,36.4931,36.3288,36.414,32900.0
2007-10-23 12:00:00,59.85,60.0,59.74,59.74,31600.0,36.4201,36.5113,36.3531,36.3531,31600.0
2007-10-23 12:10:00,59.72,60.1,59.71,60.1,80600.0,36.341,36.5722,36.3349,36.5722,80600.0
2007-10-23 12:20:00,60.1,60.26,60.09,60.21,79800.0,36.5722,36.6696,36.5661,36.6391,79800.0
2007-10-23 12:30:00,60.21,60.39,60.19,60.28,72700.0,36.6391,36.7487,36.627,36.6817,72700.0
2007-10-23 12:40:00,60.28,60.41,60.19,60.32,45900.0,36.6817,36.7608,36.627,36.7061,45900.0
2007-10-23 12:50:00,60.33,60.35,60.16,60.19,28900.0,36.7122,36.7243,36.6087,36.627,28900.0
2007-10-23 13:00:00,60.2,60.33,60.04,60.28,31500.0,36.6331,36.7122,36.5357,36.6817,31500.0
2007-10-23 13:10:00,60.34,60.52,60.29,60.45,52600.0,36.7182,36.8278,36.6878,36.7852,52600.0
2007-10-23 13:20:00,60.49,60.49,59.99,60.0,39900.0,36.8095,36.8095,36.5053,36.5113,39900.0
2007-10-23 13:30:00,59.99,60.29,59.97,60.18,64600.0,36.5053,36.6878,36.4931,36.6209,64600.0
2007-10-23 13:40:00,60.19,60.2,59.95,60.0,45100.0,36.627,36.6331,36.4809,36.5113,45100.0
2007-10-23 13:50:00,59.99,60.15,59.9,60.05,62900.0,36.5053,36.6026,36.4505,36.5418,62900.0
2007-10-23 14:00:00,60.05,60.33,60.05,60.31,41200.0,36.5418,36.7122,36.5418,36.7,41200.0
2007-10-23 14:10:00,60.33,60.68,60.32,60.62,84100.0,36.7122,36.9251,36.7061,36.8886,84100.0
2007-10-23 14:20:00,60.62,60.82,60.56,60.67,70600.0,36.8886,37.0103,36.8521,36.9191,70600.0
2007-10-23 14:30:00,60.67,60.82,60.6,60.66,125500.0,36.9191,37.0103,36.8765,36.913,125500.0
2007-10-23 14:40:00,60.66,60.76,60.59,60.73,126000.0,36.913,36.9738,36.8704,36.9556,126000.0
2007-10-23 14:50:00,60.74,61.0,60.66,60.96,146400.0,36.9617,37.1199,36.913,37.0955,146400.0
2007-10-23 15:00:00,60.96,61.15,60.91,61.02,194100.0,37.0955,37.2112,37.0651,37.132,194100.0
2007-10-23 15:10:00,61.01,61.07,60.84,60.84,154600.0,37.126,37.1625,37.0225,37.0225,154600.0
2007-10-23 15:20:00,60.84,61.39,60.75,61.32,203100.0,37.0225,37.3572,36.9677,37.3146,203100.0
2007-10-23 15:30:00,61.31,61.71,61.14,61.5,282000.0,37.3085,37.5519,37.2051,37.4241,282000.0
2007-10-23 15:40:00,61.47,62.0,61.47,61.81,340400.0,37.4059,37.7284,37.4059,37.6128,340400.0
2007-10-23 15:50:00,61.79,62.24,61.75,61.9,458100.0,37.6006,37.8744,37.5763,37.6675,458100.0
2007-10-24 09:30:00,61.16,61.53,60.91,61.32,184000.0,37.2172,37.4424,37.0651,37.3146,184000.0
2007-10-24 09:40:00,61.28,61.79,61.02,61.19,182800.0,37.2903,37.6006,37.132,37.2355,182800.0
2007-10-24 09:50:00,61.14,61.43,60.9,61.41,155900.0,37.2051,37.3815,37.059,37.3694,155900.0
2007-10-24 10:00:00,61.37,61.47,61.05,61.27,147200.0,37.345,37.4059,37.1503,37.2842,147200.0
2007-10-24 10:10:00,61.25,61.25,60.66,60.8,139300.0,37.272,37.272,36.913,36.9982,139300.0
2007-10-24 10:20:00,60.83,61.1,60.77,60.95,85400.0,37.0164,37.1807,36.9799,37.0894,85400.0
2007-10-24 10:30:00,60.92,61.06,60.75,60.77,75000.0,37.0712,37.1564,36.9677,36.9799,75000.0
2007-10-24 10:40:00,60.76,60.76,60.25,60.26,143000.0,36.9738,36.9738,36.6635,36.6696,143000.0
2007-10-24 10:50:00,60.26,60.3,60.0,60.29,123800.0,36.6696,36.6939,36.5113,36.6878,123800.0
2007-10-24 11:00:00,60.27,60.45,60.01,60.03,128700.0,36.6757,36.7852,36.5174,36.5296,128700.0
2007-10-24 11:10:00,60.06,60.16,59.72,59.76,105700.0,36.5479,36.6087,36.341,36.3653,105700.0
2007-10-24 11:20:00,59.72,60.07,59.62,60.04,80200.0,36.341,36.5539,36.2801,36.5357,80200.0
2007-10-24 11:30:00,60.02,60.21,59.75,60.19,93900.0,36.5235,36.6391,36.3592,36.627,93900.0
2007-10-24 11:40:00,60.22,60.27,59.97,60.07,81900.0,36.6452,36.6757,36.4931,36.5539,81900.0
2007-10-24 11:50:00,60.06,60.09,59.9,59.95,114000.0,36.5479,36.5661,36.4505,36.4809,114000.0
2007-10-24 12:00:00,59.92,60.09,59.68,60.09,58000.0,36.4627,36.5661,36.3166,36.5661,58000.0
2007-10-24 12:10:00,60.05,60.26,60.0,60.14,65700.0,36.5418,36.6696,36.5113,36.5965,65700.0
2007-10-24 12:20:00,60.15,60.28,60.05,60.15,58300.0,36.6026,36.6817,36.5418,36.6026,58300.0
2007-10-24 12:30:00,60.16,60.3,60.08,60.19,51500.0,36.6087,36.6939,36.56,36.627,51500.0
2007-10-24 12:40:00,60.24,60.47,60.13,60.41,76300.0,36.6574,36.7974,36.5905,36.7608,76300.0
2007-10-24 12:50:00,60.41,60.51,60.23,60.38,68000.0,36.7608,36.8217,36.6513,36.7426,68000.0
2007-10-24 13:00:00,60.38,60.63,60.26,60.56,52800.0,36.7426,36.8947,36.6696,36.8521,52800.0
2007-10-24 13:10:00,60.57,60.75,60.52,60.69,65000.0,36.8582,36.9677,36.8278,36.9312,65000.0
2007-10-24 13:20:00,60.64,60.75,60.52,60.75,54000.0,36.9008,36.9677,36.8278,36.9677,54000.0
2007-10-24 13:30:00,60.71,60.75,60.46,60.46,38700.0,36.9434,36.9677,36.7913,36.7913,38700.0
2007-10-24 13:40:00,60.49,60.63,60.35,60.55,50700.0,36.8095,36.8947,36.7243,36.846,50700.0
2007-10-24 13:50:00,60.53,60.56,60.32,60.5,49300.0,36.8339,36.8521,36.7061,36.8156,49300.0
2007-10-24 14:00:00,60.46,60.5,60.19,60.27,73100.0,36.7913,36.8156,36.627,36.6757,73100.0
2007-10-24 14:10:00,60.27,60.29,60.01,60.04,75600.0,36.6757,36.6878,36.5174,36.5357,75600.0
2007-10-24 14:20:00,60.04,60.4,60.02,60.2,196100.0,36.5357,36.7548,36.5235,36.6331,196100.0
2007-10-24 14:30:00,60.18,60.7,60.16,60.5,147800.0,36.6209,36.9373,36.6087,36.8156,147800.0
2007-10-24 14:40:00,60.5,60.53,60.25,60.29,76700.0,36.8156,36.8339,36.6635,36.6878,76700.0
2007-10-24 14:50:00,60.29,60.62,60.28,60.62,130000.0,36.6878,36.8886,36.6817,36.8886,130000.0
2007-10-24 15:00:00,60.61,61.35,60.58,61.35,137700.0,36.8825,37.3329,36.8643,37.3329,137700.0
2007-10-24 15:10:00,61.3,61.6,61.19,61.28,144600.0,37.3024,37.485,37.2355,37.2903,144600.0
2007-10-24 15:20:00,61.26,61.59,61.25,61.59,127000.0,37.2781,37.4789,37.272,37.4789,127000.0
2007-10-24 15:30:00,61.58,61.86,61.35,61.47,185200.0,37.4728,37.6432,37.3329,37.4059,185200.0
2007-10-24 15:40:00,61.47,61.61,61.45,61.54,129100.0,37.4059,37.4911,37.3937,37.4485,129100.0
2007-10-24 15:50:00,61.54,61.85,61.48,61.73,148000.0,37.4485,37.6371,37.412,37.5641,148000.0
2007-10-25 09:30:00,61.87,62.68,61.77,62.2,210700.0,37.6493,38.1422,37.5884,37.8501,210700.0
2007-10-25 09:40:00,62.2,62.59,62.2,62.58,106000.0,37.8501,38.0874,37.8501,38.0813,106000.0
2007-10-25 09:50:00,62.55,62.55,62.01,62.25,172800.0,38.0631,38.0631,37.7345,37.8805,172800.0
2007-10-25 10:00:00,62.25,62.8,62.25,62.61,166000.0,37.8805,38.2152,37.8805,38.0996,166000.0
2007-10-25 10:10:00,62.65,63.13,62.3,62.97,201300.0,38.1239,38.416,37.911,38.3187,201300.0
2007-10-25 10:20:00,63.01,63.1,62.62,62.89,209500.0,38.343,38.3978,38.1057,38.27,209500.0
2007-10-25 10:30:00,62.95,62.96,62.55,62.65,71000.0,38.3065,38.3126,38.0631,38.1239,71000.0
2007-10-25 10:40:00,62.64,62.67,62.42,62.53,96600.0,38.1178,38.1361,37.984,38.0509,96600.0
2007-10-25 10:50:00,62.53,62.7,62.52,62.62,65000.0,38.0509,38.1544,38.0448,38.1057,65000.0
2007-10-25 11:00:00,62.63,62.7,62.54,62.63,104100.0,38.1118,38.1544,38.057,38.1118,104100.0
2007-10-25 11:10:00,62.63,62.69,62.41,62.63,65500.0,38.1118,38.1483,37.9779,38.1118,65500.0
2007-10-25 11:20:00,62.63,62.7,62.45,62.58,81100.0,38.1118,38.1544,38.0022,38.0813,81100.0
2007-10-25 11:30:00,62.57,63.0,62.55,62.59,130300.0,38.0753,38.3369,38.0631,38.0874,130300.0
2007-10-25 11:40:00,62.6,63.04,62.59,63.0,56100.0,38.0935,38.3613,38.0874,38.3369,56100.0
2007-10-25 11:50:00,63.0,63.06,62.75,62.78,93600.0,38.3369,38.3734,38.1848,38.203,93600.0
2007-10-25 12:00:00,62.8,63.0,62.6,62.8,148700.0,38.2152,38.3369,38.0935,38.2152,148700.0
2007-10-25 12:10:00,62.8,62.95,62.65,62.92,129300.0,38.2152,38.3065,38.1239,38.2882,129300.0
2007-10-25 12:20:00,62.91,63.21,62.75,63.15,75400.0,38.2821,38.4647,38.1848,38.4282,75400.0
2007-10-25 12:30:00,63.12,63.17,62.86,63.0,87600.0,38.4099,38.4404,38.2517,38.3369,87600.0
2007-10-25 12:40:00,63.0,63.12,62.89,62.91,51200.0,38.3369,38.4099,38.27,38.2821,51200.0
2007-10-25 12:50:00,62.89,63.15,62.86,63.0,56500.0,38.27,38.4282,38.2517,38.3369,56500.0
2007-10-25 13:00:00,63.0,63.06,62.6,62.6,105600.0,38.3369,38.3734,38.0935,38.0935,105600.0
2007-10-25 13:10:00,62.62,62.72,62.4,62.41,109200.0,38.1057,38.1665,37.9718,37.9779,109200.0
2007-10-25 13:20:00,62.4,62.49,61.91,61.98,179200.0,37.9718,38.0266,37.6736,37.7162,179200.0
2007-10-25 13:30:00,62.03,62.14,61.9,61.99,119700.0,37.7466,37.8136,37.6675,37.7223,119700.0
2007-10-25 13:40:00,62.0,62.09,61.92,62.07,140400.0,37.7284,37.7832,37.6797,37.771,140400.0
2007-10-25 13:50:00,62.09,62.13,61.95,62.0,71700.0,37.7832,37.8075,37.698,37.7284,71700.0
2007-10-25 14:00:00,61.98,61.98,61.69,61.72,69000.0,37.7162,37.7162,37.5398,37.558,69000.0
2007-10-25 14:10:00,61.7,62.05,61.7,61.81,51800.0,37.5458,37.7588,37.5458,37.6128,51800.0
2007-10-25 14:20:00,61.78,62.08,61.74,62.01,60300.0,37.5945,37.7771,37.5702,37.7345,60300.0
2007-10-25 14:30:00,62.02,62.2,61.86,62.1,92200.0,37.7406,37.8501,37.6432,37.7892,92200.0
2007-10-25 14:40:00,62.11,62.23,61.91,61.91,94200.0,37.7953,37.8684,37.6736,37.6736,94200.0
2007-10-25 14:50:00,61.92,62.13,61.8,62.01,114200.0,37.6797,37.8075,37.6067,37.7345,114200.0
2007-10-25 15:00:00,62.05,62.24,61.94,62.11,92300.0,37.7588,37.8744,37.6919,37.7953,92300.0
2007-10-25 15:10:00,62.11,62.26,62.02,62.2,57800.0,37.7953,37.8866,37.7406,37.8501,57800.0
2007-10-25 15:20:00,62.2,62.32,62.07,62.17,93200.0,37.8501,37.9231,37.771,37.8318,93200.0
2007-10-25 15:30:00,62.18,62.29,62.03,62.24,104700.0,37.8379,37.9049,37.7466,37.8744,104700.0
2007-10-25 15:40:00,62.24,62.46,62.16,62.32,137300.0,37.8744,38.0083,37.8258,37.9231,137300.0
2007-10-25 15:50:00,62.33,62.38,62.19,62.21,162400.0,37.9292,37.9596,37.844,37.8562,162400.0
2007-10-26 09:30:00,62.8,63.0,62.5,62.83,137500.0,38.2152,38.3369,38.0327,38.2335,137500.0
2007-10-26 09:40:00,62.97,62.97,62.61,62.8,87100.0,38.3187,38.3187,38.0996,38.2152,87100.0
2007-10-26 09:50:00,62.76,62.85,62.41,62.6,109900.0,38.1909,38.2456,37.9779,38.0935,109900.0
2007-10-26 10:00:00,62.59,62.75,62.43,62.65,79200.0,38.0874,38.1848,37.9901,38.1239,79200.0
2007-10-26 10:10:00,62.66,62.93,62.52,62.92,71000.0,38.13,38.2943,38.0448,38.2882,71000.0
2007-10-26 10:20:00,62.92,63.19,62.86,63.16,169900.0,38.2882,38.4525,38.2517,38.4343,169900.0
2007-10-26 10:30:00,63.15,63.25,63.0,63.02,87000.0,38.4282,38.489,38.3369,38.3491,87000.0
2007-10-26 10:40:00,63.0,63.0,62.57,62.64,141500.0,38.3369,38.3369,38.0753,38.1178,141500.0
2007-10-26 10:50:00,62.69,62.78,62.6,62.68,83300.0,38.1483,38.203,38.0935,38.1422,83300.0
2007-10-26 11:00:00,62.68,62.86,62.67,62.78,52000.0,38.1422,38.2517,38.1361,38.203,52000.0
2007-10-26 11:10:00,62.76,63.02,62.76,62.83,44600.0,38.1909,38.3491,38.1909,38.2335,44600.0
2007-10-26 11:20:00,62.82,62.86,62.44,62.59,101300.0,38.2274,38.2517,37.9961,38.0874,101300.0
2007-10-26 11:30:00,62.58,62.71,62.45,62.63,66700.0,38.0813,38.1604,38.0022,38.1118,66700.0
2007-10-26 11:40:00,62.66,62.87,62.58,62.73,51700.0,38.13,38.2578,38.0813,38.1726,51700.0
2007-10-26 11:50:00,62.76,62.82,62.63,62.66,35100.0,38.1909,38.2274,38.1118,38.13,35100.0
2007-10-26 12:00:00,62.64,62.71,62.45,62.47,35300.0,38.1178,38.1604,38.0022,38.0144,35300.0
2007-10-26 12:10:00,62.46,62.84,62.46,62.72,46500.0,38.0083,38.2396,38.0083,38.1665,46500.0
2007-10-26 12:20:00,62.74,62.99,62.7,62.99,50100.0,38.1787,38.3308,38.1544,38.3308,50100.0
2007-10-26 12:30:00,62.99,63.03,62.92,62.97,51800.0,38.3308,38.3552,38.2882,38.3187,51800.0
2007-10-26 12:40:00,62.99,63.12,62.92,63.05,69900.0,38.3308,38.4099,38.2882,38.3673,69900.0
2007-10-26 12:50:00,63.06,63.21,63.05,63.21,69100.0,38.3734,38.4647,38.3673,38.4647,69100.0
2007-10-26 13:00:00,63.2,63.6,63.18,63.53,156700.0,38.4586,38.702,38.4465,38.6594,156700.0
2007-10-26 13:10:00,63.52,63.54,63.25,63.45,106600.0,38.6533,38.6655,38.489,38.6108,106600.0
2007-10-26 13:20:00,63.45,63.65,63.38,63.58,97600.0,38.6108,38.7325,38.5682,38.6899,97600.0
2007-10-26 13:30:00,63.58,63.69,63.37,63.49,61500.0,38.6899,38.7568,38.5621,38.6351,61500.0
2007-10-26 13:40:00,63.48,63.55,63.37,63.53,27400.0,38.629,38.6716,38.5621,38.6594,27400.0
2007-10-26 13:50:00,63.52,63.53,63.43,63.47,34700.0,38.6533,38.6594,38.5986,38.6229,34700.0
2007-10-26 14:00:00,63.49,63.75,63.37,63.73,66800.0,38.6351,38.7933,38.5621,38.7811,66800.0
2007-10-26 14:10:00,63.75,63.84,63.56,63.64,111500.0,38.7933,38.8481,38.6777,38.7264,111500.0
2007-10-26 14:20:00,63.69,63.78,63.55,63.58,43400.0,38.7568,38.8116,38.6716,38.6899,43400.0
2007-10-26 14:30:00,63.58,63.78,63.56,63.75,26300.0,38.6899,38.8116,38.6777,38.7933,26300.0
2007-10-26 14:40:00,63.74,63.85,63.52,63.52,39400.0,38.7872,38.8542,38.6533,38.6533,39400.0
2007-10-26 14:50:00,63.52,63.73,63.47,63.56,35700.0,38.6533,38.7811,38.6229,38.6777,35700.0
2007-10-26 15:00:00,63.56,63.75,63.46,63.53,50600.0,38.6777,38.7933,38.6168,38.6594,50600.0
2007-10-26 15:10:00,63.54,63.59,63.44,63.47,87300.0,38.6655,38.6959,38.6047,38.6229,87300.0
2007-10-26 15:20:00,63.48,63.48,63.23,63.28,90300.0,38.629,38.629,38.4769,38.5073,90300.0
2007-10-26 15:30:00,63.29,63.57,63.28,63.52,89100.0,38.5134,38.6838,38.5073,38.6533,89100.0
2007-10-26 15:40:00,63.55,63.7,63.53,63.63,95700.0,38.6716,38.7629,38.6594,38.7203,95700.0
2007-10-26 15:50:00,63.63,63.7,63.4,63.42,196400.0,38.7203,38.7629,38.5803,38.5925,196400.0
2007-10-29 09:30:00,62.98,63.93,62.7,63.66,163200.0,38.3247,38.9028,38.1544,38.7385,163200.0
2007-10-29 09:40:00,63.66,64.14,63.5,64.1,199200.0,38.7385,39.0306,38.6412,39.0063,199200.0
2007-10-29 09:50:00,64.09,64.97,64.08,64.54,200300.0,39.0002,39.5357,38.9941,39.274,200300.0
2007-10-29 10:00:00,64.54,64.54,64.3,64.43,137900.0,39.274,39.274,39.128,39.2071,137900.0
2007-10-29 10:10:00,64.43,64.47,64.14,64.17,134000.0,39.2071,39.2314,39.0306,39.0489,134000.0
2007-10-29 10:20:00,64.16,64.31,64.1,64.28,125800.0,39.0428,39.1341,39.0063,39.1158,125800.0
2007-10-29 10:30:00,64.28,64.33,64.02,64.03,80400.0,39.1158,39.1463,38.9576,38.9637,80400.0
2007-10-29 10:40:00,64.04,64.3,64.0,64.27,49600.0,38.9698,39.128,38.9454,39.1097,49600.0
2007-10-29 10:50:00,64.28,64.28,63.97,64.15,38500.0,39.1158,39.1158,38.9272,39.0367,38500.0
2007-10-29 11:00:00,64.14,64.23,63.98,64.22,40200.0,39.0306,39.0854,38.9333,39.0793,40200.0
2007-10-29 11:10:00,64.2,64.31,63.96,63.97,47500.0,39.0671,39.1341,38.9211,38.9272,47500.0
2007-10-29 11:20:00,63.97,64.16,63.96,64.0,36700.0,38.9272,39.0428,38.9211,38.9454,36700.0
2007-10-29 11:30:00,64.0,64.04,63.76,63.76,78400.0,38.9454,38.9698,38.7994,38.7994,78400.0
2007-10-29 11:40:00,63.79,63.86,63.76,63.86,73600.0,38.8176,38.8602,38.7994,38.8602,73600.0
2007-10-29 11:50:00,63.86,63.91,63.75,63.77,45000.0,38.8602,38.8907,38.7933,38.8055,45000.0
2007-10-29 12:00:00,63.77,63.86,63.65,63.86,53200.0,38.8055,38.8602,38.7325,38.8602,53200.0
2007-10-29 12:10:00,63.86,63.9,63.7,63.83,61700.0,38.8602,38.8846,38.7629,38.842,61700.0
2007-10-29 12:20:00,63.84,63.97,63.79,63.83,39000.0,38.8481,38.9272,38.8176,38.842,39000.0
2007-10-29 12:30:00,63.83,63.91,63.7,63.71,47800.0,38.842,38.8907,38.7629,38.769,47800.0
2007-10-29 12:40:00,63.71,63.87,63.69,63.85,33000.0,38.769,38.8663,38.7568,38.8542,33000.0
2007-10-29 12:50:00,63.85,64.0,63.85,63.89,43900.0,38.8542,38.9454,38.8542,38.8785,43900.0
2007-10-29 13:00:00,63.88,63.94,63.83,63.93,47900.0,38.8724,38.9089,38.842,38.9028,47900.0
2007-10-29 13:10:00,63.93,64.03,63.91,63.92,48800.0,38.9028,38.9637,38.8907,38.8968,48800.0
2007-10-29 13:20:00,63.93,64.0,63.87,63.89,67300.0,38.9028,38.9454,38.8663,38.8785,67300.0
2007-10-29 13:30:00,63.9,64.02,63.88,63.94,52100.0,38.8846,38.9576,38.8724,38.9089,52100.0
2007-10-29 13:40:00,63.92,63.94,63.87,63.9,48000.0,38.8968,38.9089,38.8663,38.8846,48000.0
2007-10-29 13:50:00,63.89,63.93,63.75,63.84,57300.0,38.8785,38.9028,38.7933,38.8481,57300.0
2007-10-29 14:00:00,63.84,63.89,63.72,63.77,63500.0,38.8481,38.8785,38.7751,38.8055,63500.0
2007-10-29 14:10:00,63.77,63.77,63.47,63.51,79100.0,38.8055,38.8055,38.6229,38.6473,79100.0
2007-10-29 14:20:00,63.51,63.53,63.42,63.5,56800.0,38.6473,38.6594,38.5925,38.6412,56800.0
2007-10-29 14:30:00,63.49,63.53,63.31,63.5,85100.0,38.6351,38.6594,38.5256,38.6412,85100.0
2007-10-29 14:40:00,63.51,63.74,63.49,63.64,53900.0,38.6473,38.7872,38.6351,38.7264,53900.0
2007-10-29 14:50:00,63.64,63.8,63.64,63.79,50600.0,38.7264,38.8237,38.7264,38.8176,50600.0
2007-10-29 15:00:00,63.78,63.83,63.67,63.8,53200.0,38.8116,38.842,38.7446,38.8237,53200.0
2007-10-29 15:10:00,63.79,63.83,63.56,63.66,68700.0,38.8176,38.842,38.6777,38.7385,68700.0
2007-10-29 15:20:00,63.67,63.75,63.63,63.74,52300.0,38.7446,38.7933,38.7203,38.7872,52300.0
2007-10-29 15:30:00,63.75,63.8,63.67,63.72,102600.0,38.7933,38.8237,38.7446,38.7751,102600.0
2007-10-29 15:40:00,63.72,63.75,63.38,63.46,118400.0,38.7751,38.7933,38.5682,38.6168,118400.0
2007-10-29 15:50:00,63.46,63.67,63.37,63.55,140600.0,38.6168,38.7446,38.5621,38.6716,140600.0
2007-10-30 09:30:00,61.99,62.55,61.91,62.3,184000.0,37.7223,38.0631,37.6736,37.911,184000.0
2007-10-30 09:40:00,62.29,62.35,62.11,62.31,83300.0,37.9049,37.9414,37.7953,37.917,83300.0
2007-10-30 09:50:00,62.31,62.36,61.91,61.95,131100.0,37.917,37.9475,37.6736,37.698,131100.0
2007-10-30 10:00:00,61.92,62.08,61.62,61.95,131300.0,37.6797,37.7771,37.4972,37.698,131300.0
2007-10-30 10:10:00,61.95,62.01,61.83,61.99,92200.0,37.698,37.7345,37.6249,37.7223,92200.0
2007-10-30 10:20:00,61.97,62.0,61.8,61.95,52300.0,37.7101,37.7284,37.6067,37.698,52300.0
2007-10-30 10:30:00,61.95,62.01,61.61,61.69,110500.0,37.698,37.7345,37.4911,37.5398,110500.0
2007-10-30 10:40:00,61.69,61.85,61.5,61.5,96700.0,37.5398,37.6371,37.4241,37.4241,96700.0
2007-10-30 10:50:00,61.53,61.57,61.35,61.4,75100.0,37.4424,37.4667,37.3329,37.3633,75100.0
2007-10-30 11:00:00,61.4,61.44,61.26,61.33,72800.0,37.3633,37.3876,37.2781,37.3207,72800.0
2007-10-30 11:10:00,61.34,61.37,61.12,61.29,95100.0,37.3268,37.345,37.1929,37.2963,95100.0
2007-10-30 11:20:00,61.3,61.67,61.29,61.49,78700.0,37.3024,37.5276,37.2963,37.418,78700.0
2007-10-30 11:30:00,61.5,61.56,61.37,61.42,62200.0,37.4241,37.4606,37.345,37.3755,62200.0
2007-10-30 11:40:00,61.43,61.66,61.42,61.66,45900.0,37.3815,37.5215,37.3755,37.5215,45900.0
2007-10-30 11:50:00,61.64,61.82,61.44,61.77,45600.0,37.5093,37.6189,37.3876,37.5884,45600.0
2007-10-30 12:00:00,61.78,62.05,61.76,61.9,70500.0,37.5945,37.7588,37.5823,37.6675,70500.0
2007-10-30 12:10:00,61.89,61.92,61.76,61.82,31800.0,37.6615,37.6797,37.5823,37.6189,31800.0
2007-10-30 12:20:00,61.81,61.83,61.61,61.65,32500.0,37.6128,37.6249,37.4911,37.5154,32500.0
2007-10-30 12:30:00,61.67,61.8,61.61,61.74,43500.0,37.5276,37.6067,37.4911,37.5702,43500.0
2007-10-30 12:40:00,61.73,61.77,61.6,61.64,48300.0,37.5641,37.5884,37.485,37.5093,48300.0
2007-10-30 12:50:00,61.67,61.79,61.61,61.74,38200.0,37.5276,37.6006,37.4911,37.5702,38200.0
2007-10-30 13:00:00,61.75,61.85,61.62,61.77,51800.0,37.5763,37.6371,37.4972,37.5884,51800.0
2007-10-30 13:10:00,61.77,61.93,61.67,61.73,69900.0,37.5884,37.6858,37.5276,37.5641,69900.0
2007-10-30 13:20:00,61.72,61.81,61.64,61.75,32800.0,37.558,37.6128,37.5093,37.5763,32800.0
2007-10-30 13:30:00,61.78,61.79,61.58,61.74,34300.0,37.5945,37.6006,37.4728,37.5702,34300.0
2007-10-30 13:40:00,61.74,61.95,61.73,61.94,107800.0,37.5702,37.698,37.5641,37.6919,107800.0
2007-10-30 13:50:00,61.94,61.95,61.74,61.86,71400.0,37.6919,37.698,37.5702,37.6432,71400.0
2007-10-30 14:00:00,61.83,61.9,61.71,61.79,52500.0,37.6249,37.6675,37.5519,37.6006,52500.0
2007-10-30 14:10:00,61.79,61.82,61.69,61.81,55800.0,37.6006,37.6189,37.5398,37.6128,55800.0
2007-10-30 14:20:00,61.8,61.82,61.68,61.71,75200.0,37.6067,37.6189,37.5337,37.5519,75200.0
2007-10-30 14:30:00,61.7,61.82,61.64,61.75,55400.0,37.5458,37.6189,37.5093,37.5763,55400.0
2007-10-30 14:40:00,61.77,61.92,61.71,61.81,52000.0,37.5884,37.6797,37.5519,37.6128,52000.0
2007-10-30 14:50:00,61.81,61.81,61.66,61.71,42000.0,37.6128,37.6128,37.5215,37.5519,42000.0
2007-10-30 15:00:00,61.67,61.91,61.62,61.75,70700.0,37.5276,37.6736,37.4972,37.5763,70700.0
2007-10-30 15:10:00,61.74,61.88,61.69,61.78,53500.0,37.5702,37.6554,37.5398,37.5945,53500.0
2007-10-30 15:20:00,61.81,61.84,61.47,61.47,96900.0,37.6128,37.631,37.4059,37.4059,96900.0
2007-10-30 15:30:00,61.47,61.65,61.1,61.15,144000.0,37.4059,37.5154,37.1807,37.2112,144000.0
2007-10-30 15:40:00,61.16,61.26,61.03,61.2,236200.0,37.2172,37.2781,37.1381,37.2416,236200.0
2007-10-30 15:50:00,61.2,61.32,61.0,61.03,296500.0,37.2416,37.3146,37.1199,37.1381,296500.0
2007-10-31 09:30:00,61.73,62.35,61.5,61.87,112400.0,37.5641,37.9414,37.4241,37.6493,112400.0
2007-10-31 09:40:00,61.81,61.94,61.51,61.6,87600.0,37.6128,37.6919,37.4302,37.485,87600.0
2007-10-31 09:50:00,61.62,61.71,61.45,61.47,64900.0,37.4972,37.5519,37.3937,37.4059,64900.0
2007-10-31 10:00:00,61.55,61.81,61.51,61.81,37100.0,37.4546,37.6128,37.4302,37.6128,37100.0
2007-10-31 10:10:00,61.78,61.94,61.78,61.9,52500.0,37.5945,37.6919,37.5945,37.6675,52500.0
2007-10-31 10:20:00,61.92,62.07,61.64,61.69,173500.0,37.6797,37.771,37.5093,37.5398,173500.0
2007-10-31 10:30:00,61.71,62.03,61.67,61.99,99900.0,37.5519,37.7466,37.5276,37.7223,99900.0
2007-10-31 10:40:00,62.01,62.05,61.89,62.0,56900.0,37.7345,37.7588,37.6615,37.7284,56900.0
2007-10-31 10:50:00,62.0,62.03,61.93,61.98,48200.0,37.7284,37.7466,37.6858,37.7162,48200.0
2007-10-31 11:00:00,61.98,62.03,61.95,61.99,58700.0,37.7162,37.7466,37.698,37.7223,58700.0
2007-10-31 11:10:00,61.98,62.02,61.82,61.89,85700.0,37.7162,37.7406,37.6189,37.6615,85700.0
2007-10-31 11:20:00,61.89,61.95,61.85,61.94,33400.0,37.6615,37.698,37.6371,37.6919,33400.0
2007-10-31 11:30:00,61.94,62.03,61.92,61.97,89200.0,37.6919,37.7466,37.6797,37.7101,89200.0
2007-10-31 11:40:00,61.96,61.98,61.85,61.96,60500.0,37.7041,37.7162,37.6371,37.7041,60500.0
2007-10-31 11:50:00,61.96,62.01,61.86,61.97,81000.0,37.7041,37.7345,37.6432,37.7101,81000.0
2007-10-31 12:00:00,61.97,62.0,61.94,61.95,107100.0,37.7101,37.7284,37.6919,37.698,107100.0
2007-10-31 12:10:00,61.96,61.97,61.85,61.86,58900.0,37.7041,37.7101,37.6371,37.6432,58900.0
2007-10-31 12:20:00,61.87,61.94,61.8,61.86,48800.0,37.6493,37.6919,37.6067,37.6432,48800.0
2007-10-31 12:30:00,61.85,61.95,61.84,61.93,30700.0,37.6371,37.698,37.631,37.6858,30700.0
2007-10-31 12:40:00,61.92,61.95,61.92,61.94,17700.0,37.6797,37.698,37.6797,37.6919,17700.0
2007-10-31 12:50:00,61.94,61.98,61.94,61.97,84000.0,37.6919,37.7162,37.6919,37.7101,84000.0
2007-10-31 13:00:00,61.98,61.99,61.71,61.81,80700.0,37.7162,37.7223,37.5519,37.6128,80700.0
2007-10-31 13:10:00,61.82,61.84,61.78,61.8,16400.0,37.6189,37.631,37.5945,37.6067,16400.0
2007-10-31 13:20:00,61.81,61.93,61.75,61.86,25400.0,37.6128,37.6858,37.5763,37.6432,25400.0
2007-10-31 13:30:00,61.9,61.94,61.88,61.92,17400.0,37.6675,37.6919,37.6554,37.6797,17400.0
2007-10-31 13:40:00,61.93,61.95,61.84,61.84,93900.0,37.6858,37.698,37.631,37.631,93900.0
2007-10-31 13:50:00,61.86,61.93,61.58,61.69,54000.0,37.6432,37.6858,37.4728,37.5398,54000.0
2007-10-31 14:00:00,61.68,61.86,61.33,61.73,128400.0,37.5337,37.6432,37.3207,37.5641,128400.0
2007-10-31 14:10:00,61.72,61.8,60.9,61.0,139100.0,37.558,37.6067,37.059,37.1199,139100.0
2007-10-31 14:20:00,61.0,61.25,60.78,61.1,217000.0,37.1199,37.272,36.986,37.1807,217000.0
2007-10-31 14:30:00,61.16,61.76,61.1,61.65,169400.0,37.2172,37.5823,37.1807,37.5154,169400.0
2007-10-31 14:40:00,61.63,62.0,61.63,61.84,226800.0,37.5032,37.7284,37.5032,37.631,226800.0
2007-10-31 14:50:00,61.95,62.06,61.78,61.97,286000.0,37.698,37.7649,37.5945,37.7101,286000.0
2007-10-31 15:00:00,61.97,61.99,61.82,61.98,170100.0,37.7101,37.7223,37.6189,37.7162,170100.0
2007-10-31 15:10:00,61.98,62.0,61.7,61.8,147800.0,37.7162,37.7284,37.5458,37.6067,147800.0
2007-10-31 15:20:00,61.82,62.0,61.66,61.8,155000.0,37.6189,37.7284,37.5215,37.6067,155000.0
2007-10-31 15:30:00,61.77,61.94,61.7,61.76,91900.0,37.5884,37.6919,37.5458,37.5823,91900.0
2007-10-31 15:40:00,61.76,61.92,61.68,61.75,97700.0,37.5823,37.6797,37.5337,37.5763,97700.0
2007-10-31 15:50:00,61.77,62.01,61.68,61.93,327300.0,37.5884,37.7345,37.5337,37.6858,327300.0
2007-11-01 09:30:00,61.03,61.3,59.55,59.61,166800.0,37.1381,37.3024,36.2375,36.274,166800.0
2007-11-01 09:40:00,59.65,60.0,59.35,59.48,222500.0,36.2984,36.5113,36.1158,36.1949,222500.0
2007-11-01 09:50:00,59.49,60.13,59.43,59.88,137300.0,36.201,36.5905,36.1645,36.4383,137300.0
2007-11-01 10:00:00,59.84,59.95,59.42,59.46,98000.0,36.414,36.4809,36.1584,36.1827,98000.0
2007-11-01 10:10:00,59.49,59.55,59.24,59.4,194600.0,36.201,36.2375,36.0489,36.1462,194600.0
2007-11-01 10:20:00,59.4,59.42,59.24,59.29,153000.0,36.1462,36.1584,36.0489,36.0793,153000.0
2007-11-01 10:30:00,59.29,59.78,59.22,59.67,144300.0,36.0793,36.3775,36.0367,36.3105,144300.0
2007-11-01 10:40:00,59.67,59.69,59.38,59.64,74900.0,36.3105,36.3227,36.1341,36.2923,74900.0
2007-11-01 10:50:00,59.6,59.82,59.52,59.8,88500.0,36.2679,36.4018,36.2193,36.3896,88500.0
2007-11-01 11:00:00,59.79,59.85,59.66,59.79,46900.0,36.3836,36.4201,36.3045,36.3836,46900.0
2007-11-01 11:10:00,59.82,60.11,59.77,60.11,35300.0,36.4018,36.5783,36.3714,36.5783,35300.0
2007-11-01 11:20:00,60.1,60.11,59.85,60.02,35100.0,36.5722,36.5783,36.4201,36.5235,35100.0
2007-11-01 11:30:00,59.97,59.99,59.65,59.7,48800.0,36.4931,36.5053,36.2984,36.3288,48800.0
2007-11-01 11:40:00,59.68,59.78,59.6,59.73,32000.0,36.3166,36.3775,36.2679,36.347,32000.0
2007-11-01 11:50:00,59.71,59.8,59.31,59.5,72200.0,36.3349,36.3896,36.0915,36.2071,72200.0
2007-11-01 12:00:00,59.5,59.58,59.37,59.51,84700.0,36.2071,36.2558,36.128,36.2132,84700.0
2007-11-01 12:10:00,59.49,59.83,59.45,59.81,70000.0,36.201,36.4079,36.1767,36.3957,70000.0
2007-11-01 12:20:00,59.81,59.84,59.6,59.62,28100.0,36.3957,36.414,36.2679,36.2801,28100.0
2007-11-01 12:30:00,59.63,59.76,59.55,59.76,33900.0,36.2862,36.3653,36.2375,36.3653,33900.0
2007-11-01 12:40:00,59.76,59.83,59.56,59.66,33400.0,36.3653,36.4079,36.2436,36.3045,33400.0
2007-11-01 12:50:00,59.66,59.9,59.6,59.82,37200.0,36.3045,36.4505,36.2679,36.4018,37200.0
2007-11-01 13:00:00,59.82,59.96,59.67,59.95,46900.0,36.4018,36.487,36.3105,36.4809,46900.0
2007-11-01 13:10:00,59.97,59.98,59.65,59.92,33400.0,36.4931,36.4992,36.2984,36.4627,33400.0
2007-11-01 13:20:00,59.91,60.02,59.68,59.68,42600.0,36.4566,36.5235,36.3166,36.3166,42600.0
2007-11-01 13:30:00,59.68,59.75,59.55,59.61,35800.0,36.3166,36.3592,36.2375,36.274,35800.0
2007-11-01 13:40:00,59.64,59.7,59.44,59.53,85300.0,36.2923,36.3288,36.1706,36.2253,85300.0
2007-11-01 13:50:00,59.55,59.56,59.11,59.23,75400.0,36.2375,36.2436,35.9698,36.0428,75400.0
2007-11-01 14:00:00,59.21,59.47,59.17,59.29,64900.0,36.0306,36.1888,36.0063,36.0793,64900.0
2007-11-01 14:10:00,59.34,59.37,59.19,59.27,61300.0,36.1097,36.128,36.0184,36.0671,61300.0
2007-11-01 14:20:00,59.24,59.27,59.01,59.08,93700.0,36.0489,36.0671,35.9089,35.9515,93700.0
2007-11-01 14:30:00,59.02,59.39,59.02,59.23,57400.0,35.915,36.1402,35.915,36.0428,57400.0
2007-11-01 14:40:00,59.26,59.33,59.02,59.2,97200.0,36.061,36.1036,35.915,36.0245,97200.0
2007-11-01 14:50:00,59.2,59.3,59.1,59.17,92700.0,36.0245,36.0854,35.9637,36.0063,92700.0
2007-11-01 15:00:00,59.16,59.26,59.12,59.16,141800.0,36.0002,36.061,35.9758,36.0002,141800.0
2007-11-01 15:10:00,59.15,59.18,58.55,58.56,201400.0,35.9941,36.0124,35.629,35.6351,201400.0
2007-11-01 15:20:00,58.54,58.55,58.17,58.17,199700.0,35.6229,35.629,35.3978,35.3978,199700.0
2007-11-01 15:30:00,58.19,58.52,58.17,58.26,230400.0,35.4099,35.6107,35.3978,35.4525,230400.0
2007-11-01 15:40:00,58.27,58.45,57.83,57.91,388600.0,35.4586,35.5681,35.1909,35.2395,388600.0
2007-11-01 15:50:00,57.9,59.47,57.64,57.83,511800.0,35.2335,36.1888,35.0752,35.1909,511800.0
2007-11-02 09:30:00,58.1,58.32,57.63,58.04,263100.0,35.3552,35.489,35.0692,35.3186,263100.0
2007-11-02 09:40:00,58.05,58.36,57.51,57.56,188400.0,35.3247,35.5134,34.9961,35.0266,188400.0
2007-11-02 09:50:00,57.57,58.01,57.15,57.37,203300.0,35.0326,35.3004,34.7771,34.9109,203300.0
2007-11-02 10:00:00,57.34,57.53,56.99,57.22,172000.0,34.8927,35.0083,34.6797,34.8197,172000.0
2007-11-02 10:10:00,57.21,57.24,56.82,56.83,206900.0,34.8136,34.8318,34.5762,34.5823,206900.0
2007-11-02 10:20:00,56.88,57.06,56.81,56.98,167000.0,34.6128,34.7223,34.5702,34.6736,167000.0
2007-11-02 10:30:00,56.96,57.27,56.9,57.15,258400.0,34.6614,34.8501,34.6249,34.7771,258400.0
2007-11-02 10:40:00,57.14,57.18,56.86,56.86,138000.0,34.771,34.7953,34.6006,34.6006,138000.0
2007-11-02 10:50:00,56.86,57.18,56.86,56.96,103600.0,34.6006,34.7953,34.6006,34.6614,103600.0
2007-11-02 11:00:00,56.96,57.51,56.96,57.3,126700.0,34.6614,34.9961,34.6614,34.8683,126700.0
2007-11-02 11:10:00,57.3,57.51,57.25,57.31,56800.0,34.8683,34.9961,34.8379,34.8744,56800.0
2007-11-02 11:20:00,57.33,57.36,57.03,57.1,64800.0,34.8866,34.9048,34.704,34.7466,64800.0
2007-11-02 11:30:00,57.12,57.24,57.01,57.16,86800.0,34.7588,34.8318,34.6919,34.7831,86800.0
2007-11-02 11:40:00,57.14,57.5,56.98,57.46,80200.0,34.771,34.99,34.6736,34.9657,80200.0
2007-11-02 11:50:00,57.46,57.84,57.36,57.71,133500.0,34.9657,35.1969,34.9048,35.1178,133500.0
2007-11-02 12:00:00,57.74,58.15,57.6,58.06,207800.0,35.1361,35.3856,35.0509,35.3308,207800.0
2007-11-02 12:10:00,58.07,58.35,57.99,58.29,132500.0,35.3369,35.5073,35.2882,35.4708,132500.0
2007-11-02 12:20:00,58.28,58.6,58.28,58.54,94100.0,35.4647,35.6594,35.4647,35.6229,94100.0
2007-11-02 12:30:00,58.54,58.93,58.4,58.88,103800.0,35.6229,35.8602,35.5377,35.8298,103800.0
2007-11-02 12:40:00,58.88,59.03,58.73,58.74,138700.0,35.8298,35.9211,35.7385,35.7446,138700.0
2007-11-02 12:50:00,58.73,58.76,58.4,58.6,147900.0,35.7385,35.7568,35.5377,35.6594,147900.0
2007-11-02 13:00:00,58.59,58.83,58.47,58.58,90900.0,35.6533,35.7994,35.5803,35.6472,90900.0
2007-11-02 13:10:00,58.57,58.67,58.24,58.31,77700.0,35.6412,35.702,35.4403,35.4829,77700.0
2007-11-02 13:20:00,58.32,58.34,57.94,58.07,94500.0,35.489,35.5012,35.2578,35.3369,94500.0
2007-11-02 13:30:00,58.08,58.39,58.08,58.32,57700.0,35.343,35.5316,35.343,35.489,57700.0
2007-11-02 13:40:00,58.33,58.35,57.95,58.05,63000.0,35.4951,35.5073,35.2639,35.3247,63000.0
2007-11-02 13:50:00,58.06,58.15,57.93,57.99,56600.0,35.3308,35.3856,35.2517,35.2882,56600.0
2007-11-02 14:00:00,58.0,58.07,57.75,57.76,70600.0,35.2943,35.3369,35.1422,35.1483,70600.0
2007-11-02 14:10:00,57.76,57.86,57.47,57.5,74500.0,35.1483,35.2091,34.9718,34.99,74500.0
2007-11-02 14:20:00,57.51,57.79,57.5,57.5,144300.0,34.9961,35.1665,34.99,34.99,144300.0
2007-11-02 14:30:00,57.5,57.59,57.28,57.28,109500.0,34.99,35.0448,34.8562,34.8562,109500.0
2007-11-02 14:40:00,57.3,57.55,57.25,57.38,77500.0,34.8683,35.0205,34.8379,34.917,77500.0
2007-11-02 14:50:00,57.37,57.52,57.18,57.29,132500.0,34.9109,35.0022,34.7953,34.8623,132500.0
2007-11-02 15:00:00,57.29,57.41,57.24,57.37,69500.0,34.8623,34.9353,34.8318,34.9109,69500.0
2007-11-02 15:10:00,57.37,57.47,57.09,57.37,79900.0,34.9109,34.9718,34.7405,34.9109,79900.0
2007-11-02 15:20:00,57.38,57.54,57.38,57.44,83600.0,34.917,35.0144,34.917,34.9535,83600.0
2007-11-02 15:30:00,57.45,57.5,57.3,57.34,253600.0,34.9596,34.99,34.8683,34.8927,253600.0
2007-11-02 15:40:00,57.31,57.79,57.3,57.69,161900.0,34.8744,35.1665,34.8683,35.1057,161900.0
2007-11-02 15:50:00,57.7,57.91,57.63,57.86,238500.0,35.1117,35.2395,35.0692,35.2091,238500.0
2007-11-05 09:30:00,57.42,57.5,56.45,56.58,132700.0,34.9414,34.99,34.3511,34.4302,132700.0
2007-11-05 09:40:00,56.55,57.06,56.55,57.04,101100.0,34.4119,34.7223,34.4119,34.7101,101100.0
2007-11-05 09:50:00,57.02,57.17,56.62,57.01,126100.0,34.698,34.7892,34.4545,34.6919,126100.0
2007-11-05 10:00:00,57.02,57.25,56.63,56.69,114100.0,34.698,34.8379,34.4606,34.4971,114100.0
2007-11-05 10:10:00,56.69,56.85,56.64,56.77,76900.0,34.4971,34.5945,34.4667,34.5458,76900.0
2007-11-05 10:20:00,56.8,56.85,56.66,56.66,69500.0,34.5641,34.5945,34.4789,34.4789,69500.0
2007-11-05 10:30:00,56.69,57.21,56.69,57.14,84100.0,34.4971,34.8136,34.4971,34.771,84100.0
2007-11-05 10:40:00,57.13,57.34,57.05,57.14,92300.0,34.7649,34.8927,34.7162,34.771,92300.0
2007-11-05 10:50:00,57.14,57.3,57.04,57.2,69100.0,34.771,34.8683,34.7101,34.8075,69100.0
2007-11-05 11:00:00,57.22,57.35,57.05,57.3,78400.0,34.8197,34.8988,34.7162,34.8683,78400.0
2007-11-05 11:10:00,57.28,57.28,57.13,57.24,52700.0,34.8562,34.8562,34.7649,34.8318,52700.0
2007-11-05 11:20:00,57.25,57.4,57.15,57.2,61500.0,34.8379,34.9292,34.7771,34.8075,61500.0
2007-11-05 11:30:00,57.22,57.23,56.96,57.0,77800.0,34.8197,34.8257,34.6614,34.6858,77800.0
2007-11-05 11:40:00,57.0,57.15,56.99,57.15,87700.0,34.6858,34.7771,34.6797,34.7771,87700.0
2007-11-05 11:50:00,57.15,57.18,57.05,57.08,70600.0,34.7771,34.7953,34.7162,34.7345,70600.0
2007-11-05 12:00:00,57.09,57.18,56.84,56.84,84400.0,34.7405,34.7953,34.5884,34.5884,84400.0
2007-11-05 12:10:00,56.83,57.0,56.68,56.94,113600.0,34.5823,34.6858,34.4911,34.6493,113600.0
2007-11-05 12:20:00,56.96,56.96,56.7,56.9,80600.0,34.6614,34.6614,34.5032,34.6249,80600.0
2007-11-05 12:30:00,56.88,57.04,56.72,57.01,54900.0,34.6128,34.7101,34.5154,34.6919,54900.0
2007-11-05 12:40:00,57.0,57.02,56.85,56.9,31600.0,34.6858,34.698,34.5945,34.6249,31600.0
2007-11-05 12:50:00,56.88,57.02,56.75,57.0,54700.0,34.6128,34.698,34.5337,34.6858,54700.0
2007-11-05 13:00:00,56.99,57.01,56.86,56.9,46900.0,34.6797,34.6919,34.6006,34.6249,46900.0
2007-11-05 13:10:00,56.93,57.01,56.7,56.71,70200.0,34.6432,34.6919,34.5032,34.5093,70200.0
2007-11-05 13:20:00,56.73,56.83,56.6,56.63,107600.0,34.5215,34.5823,34.4424,34.4606,107600.0
2007-11-05 13:30:00,56.66,56.85,56.6,56.81,72200.0,34.4789,34.5945,34.4424,34.5702,72200.0
2007-11-05 13:40:00,56.81,56.85,56.6,56.66,79100.0,34.5702,34.5945,34.4424,34.4789,79100.0
2007-11-05 13:50:00,56.61,56.72,56.38,56.63,137900.0,34.4485,34.5154,34.3085,34.4606,137900.0
2007-11-05 14:00:00,56.65,56.85,56.6,56.71,96400.0,34.4728,34.5945,34.4424,34.5093,96400.0
2007-11-05 14:10:00,56.72,56.83,56.5,56.55,64600.0,34.5154,34.5823,34.3815,34.4119,64600.0
2007-11-05 14:20:00,56.54,56.6,56.35,56.52,102100.0,34.4059,34.4424,34.2902,34.3937,102100.0
2007-11-05 14:30:00,56.55,56.7,56.4,56.54,97900.0,34.4119,34.5032,34.3207,34.4059,97900.0
2007-11-05 14:40:00,56.52,56.65,56.44,56.65,75800.0,34.3937,34.4728,34.345,34.4728,75800.0
2007-11-05 14:50:00,56.62,56.75,56.42,56.45,80600.0,34.4545,34.5337,34.3328,34.3511,80600.0
2007-11-05 15:00:00,56.47,57.02,56.43,56.86,136800.0,34.3633,34.698,34.3389,34.6006,136800.0
2007-11-05 15:10:00,56.84,56.93,56.67,56.81,96000.0,34.5884,34.6432,34.485,34.5702,96000.0
2007-11-05 15:20:00,56.85,57.07,56.83,56.9,171300.0,34.5945,34.7284,34.5823,34.6249,171300.0
2007-11-05 15:30:00,56.93,57.1,56.87,57.02,166500.0,34.6432,34.7466,34.6067,34.698,166500.0
2007-11-05 15:40:00,57.03,57.11,56.81,56.86,227300.0,34.704,34.7527,34.5702,34.6006,227300.0
2007-11-05 15:50:00,56.84,57.06,56.8,56.94,238300.0,34.5884,34.7223,34.5641,34.6493,238300.0
2007-11-06 09:30:00,57.05,58.63,57.05,58.54,225400.0,34.7162,35.6777,34.7162,35.6229,225400.0
2007-11-06 09:40:00,58.5,58.82,58.34,58.57,241500.0,35.5986,35.7933,35.5012,35.6412,241500.0
2007-11-06 09:50:00,58.61,58.8,58.47,58.65,128600.0,35.6655,35.7811,35.5803,35.6898,128600.0
2007-11-06 10:00:00,58.65,58.8,58.51,58.69,119900.0,35.6898,35.7811,35.6047,35.7142,119900.0
2007-11-06 10:10:00,58.68,58.91,58.52,58.88,146400.0,35.7081,35.8481,35.6107,35.8298,146400.0
2007-11-06 10:20:00,58.91,59.0,58.62,58.97,178500.0,35.8481,35.9028,35.6716,35.8846,178500.0
2007-11-06 10:30:00,58.99,59.05,58.62,58.67,152400.0,35.8967,35.9333,35.6716,35.702,152400.0
2007-11-06 10:40:00,58.66,58.7,58.32,58.33,132900.0,35.6959,35.7203,35.489,35.4951,132900.0
2007-11-06 10:50:00,58.33,58.34,58.07,58.24,85900.0,35.4951,35.5012,35.3369,35.4403,85900.0
2007-11-06 11:00:00,58.24,58.42,58.1,58.39,64300.0,35.4403,35.5499,35.3552,35.5316,64300.0
2007-11-06 11:10:00,58.38,58.4,58.22,58.39,53200.0,35.5255,35.5377,35.4282,35.5316,53200.0
2007-11-06 11:20:00,58.38,58.41,58.22,58.4,44900.0,35.5255,35.5438,35.4282,35.5377,44900.0
2007-11-06 11:30:00,58.4,58.42,58.09,58.32,58200.0,35.5377,35.5499,35.3491,35.489,58200.0
2007-11-06 11:40:00,58.33,58.38,58.2,58.33,36200.0,35.4951,35.5255,35.416,35.4951,36200.0
2007-11-06 11:50:00,58.33,58.55,58.25,58.31,89700.0,35.4951,35.629,35.4464,35.4829,89700.0
2007-11-06 12:00:00,58.32,58.49,58.21,58.31,55100.0,35.489,35.5925,35.4221,35.4829,55100.0
2007-11-06 12:10:00,58.32,58.7,58.32,58.69,81500.0,35.489,35.7203,35.489,35.7142,81500.0
2007-11-06 12:20:00,58.69,58.71,58.6,58.65,84200.0,35.7142,35.7264,35.6594,35.6898,84200.0
2007-11-06 12:30:00,58.66,58.71,58.59,58.65,66700.0,35.6959,35.7264,35.6533,35.6898,66700.0
2007-11-06 12:40:00,58.63,58.63,58.42,58.42,27600.0,35.6777,35.6777,35.5499,35.5499,27600.0
2007-11-06 12:50:00,58.44,58.65,58.44,58.62,27400.0,35.5621,35.6898,35.5621,35.6716,27400.0
2007-11-06 13:00:00,58.6,58.72,58.59,58.68,44300.0,35.6594,35.7324,35.6533,35.7081,44300.0
2007-11-06 13:10:00,58.68,58.78,58.6,58.69,81500.0,35.7081,35.769,35.6594,35.7142,81500.0
2007-11-06 13:20:00,58.69,58.88,58.65,58.78,84600.0,35.7142,35.8298,35.6898,35.769,84600.0
2007-11-06 13:30:00,58.78,58.85,58.62,58.75,89300.0,35.769,35.8115,35.6716,35.7507,89300.0
2007-11-06 13:40:00,58.77,58.9,58.64,58.86,89900.0,35.7629,35.842,35.6838,35.8176,89900.0
2007-11-06 13:50:00,58.88,59.15,58.87,59.02,103000.0,35.8298,35.9941,35.8237,35.915,103000.0
2007-11-06 14:00:00,59.0,59.12,58.88,59.01,65500.0,35.9028,35.9758,35.8298,35.9089,65500.0
2007-11-06 14:10:00,59.03,59.25,59.03,59.2,75200.0,35.9211,36.055,35.9211,36.0245,75200.0
2007-11-06 14:20:00,59.23,59.25,59.06,59.12,49900.0,36.0428,36.055,35.9393,35.9758,49900.0
2007-11-06 14:30:00,59.11,59.13,58.91,59.01,65800.0,35.9698,35.9819,35.8481,35.9089,65800.0
2007-11-06 14:40:00,59.01,59.07,58.93,58.93,42000.0,35.9089,35.9454,35.8602,35.8602,42000.0
2007-11-06 14:50:00,58.94,59.2,58.93,59.17,65800.0,35.8663,36.0245,35.8602,36.0063,65800.0
2007-11-06 15:00:00,59.18,59.26,59.17,59.21,51500.0,36.0124,36.061,36.0063,36.0306,51500.0
2007-11-06 15:10:00,59.21,59.44,59.21,59.34,88300.0,36.0306,36.1706,36.0306,36.1097,88300.0
2007-11-06 15:20:00,59.34,59.48,59.26,59.31,114100.0,36.1097,36.1949,36.061,36.0915,114100.0
2007-11-06 15:30:00,59.31,59.33,59.0,59.07,92000.0,36.0915,36.1036,35.9028,35.9454,92000.0
2007-11-06 15:40:00,59.06,59.12,58.86,58.86,292300.0,35.9393,35.9758,35.8176,35.8176,292300.0
2007-11-06 15:50:00,58.86,59.13,58.83,59.13,202000.0,35.8176,35.9819,35.7994,35.9819,202000.0
2007-11-07 09:30:00,58.4,58.4,57.74,57.92,166700.0,35.5377,35.5377,35.1361,35.2456,166700.0
2007-11-07 09:40:00,57.92,58.11,57.7,58.02,135000.0,35.2456,35.3612,35.1117,35.3065,135000.0
2007-11-07 09:50:00,58.05,58.14,57.8,58.04,111500.0,35.3247,35.3795,35.1726,35.3186,111500.0
2007-11-07 10:00:00,58.07,58.29,57.9,58.24,69000.0,35.3369,35.4708,35.2335,35.4403,69000.0
2007-11-07 10:10:00,58.25,58.29,58.11,58.2,60700.0,35.4464,35.4708,35.3612,35.416,60700.0
2007-11-07 10:20:00,58.17,58.18,57.8,57.86,40600.0,35.3978,35.4038,35.1726,35.2091,40600.0
2007-11-07 10:30:00,57.86,58.08,57.45,57.56,89500.0,35.2091,35.343,34.9596,35.0266,89500.0
2007-11-07 10:40:00,57.55,57.84,57.51,57.63,54200.0,35.0205,35.1969,34.9961,35.0692,54200.0
2007-11-07 10:50:00,57.67,57.95,57.59,57.59,27700.0,35.0935,35.2639,35.0448,35.0448,27700.0
2007-11-07 11:00:00,57.56,57.86,57.49,57.86,44300.0,35.0266,35.2091,34.984,35.2091,44300.0
2007-11-07 11:10:00,57.81,57.98,57.74,57.96,40000.0,35.1787,35.2821,35.1361,35.27,40000.0
2007-11-07 11:20:00,57.96,58.0,57.81,57.93,49800.0,35.27,35.2943,35.1787,35.2517,49800.0
2007-11-07 11:30:00,57.93,57.94,57.5,57.52,52400.0,35.2517,35.2578,34.99,35.0022,52400.0
2007-11-07 11:40:00,57.52,57.69,57.49,57.57,42000.0,35.0022,35.1057,34.984,35.0326,42000.0
2007-11-07 11:50:00,57.56,57.95,57.56,57.78,37500.0,35.0266,35.2639,35.0266,35.1604,37500.0
2007-11-07 12:00:00,57.78,57.82,57.38,57.4,150000.0,35.1604,35.1848,34.917,34.9292,150000.0
2007-11-07 12:10:00,57.4,57.4,56.96,56.98,110900.0,34.9292,34.9292,34.6614,34.6736,110900.0
2007-11-07 12:20:00,57.0,57.26,56.88,57.11,82200.0,34.6858,34.844,34.6128,34.7527,82200.0
2007-11-07 12:30:00,57.11,57.11,56.86,57.0,53500.0,34.7527,34.7527,34.6006,34.6858,53500.0
2007-11-07 12:40:00,57.01,57.06,56.71,56.79,53500.0,34.6919,34.7223,34.5093,34.558,53500.0
2007-11-07 12:50:00,56.78,56.85,56.56,56.63,75800.0,34.5519,34.5945,34.418,34.4606,75800.0
2007-11-07 13:00:00,56.63,56.8,56.56,56.76,89400.0,34.4606,34.5641,34.418,34.5397,89400.0
2007-11-07 13:10:00,56.76,56.8,56.2,56.23,140700.0,34.5397,34.5641,34.199,34.2172,140700.0
2007-11-07 13:20:00,56.24,56.45,56.17,56.41,112600.0,34.2233,34.3511,34.1807,34.3268,112600.0
2007-11-07 13:30:00,56.41,56.78,56.34,56.66,87200.0,34.3268,34.5519,34.2842,34.4789,87200.0
2007-11-07 13:40:00,56.63,56.76,56.44,56.5,81000.0,34.4606,34.5397,34.345,34.3815,81000.0
2007-11-07 13:50:00,56.5,56.7,56.44,56.47,59500.0,34.3815,34.5032,34.345,34.3633,59500.0
2007-11-07 14:00:00,56.46,56.66,56.28,56.63,63100.0,34.3572,34.4789,34.2476,34.4606,63100.0
2007-11-07 14:10:00,56.58,56.85,56.5,56.8,62500.0,34.4302,34.5945,34.3815,34.5641,62500.0
2007-11-07 14:20:00,56.8,57.17,56.5,57.16,130400.0,34.5641,34.7892,34.3815,34.7831,130400.0
2007-11-07 14:30:00,57.13,57.21,56.98,57.07,66900.0,34.7649,34.8136,34.6736,34.7284,66900.0
2007-11-07 14:40:00,57.08,57.3,57.02,57.14,96100.0,34.7345,34.8683,34.698,34.771,96100.0
2007-11-07 14:50:00,57.14,57.22,56.63,56.8,66100.0,34.771,34.8197,34.4606,34.5641,66100.0
2007-11-07 15:00:00,56.83,56.97,56.6,56.93,77700.0,34.5823,34.6675,34.4424,34.6432,77700.0
2007-11-07 15:10:00,56.94,57.18,56.89,56.91,108900.0,34.6493,34.7953,34.6188,34.631,108900.0
2007-11-07 15:20:00,56.91,56.95,56.44,56.49,113100.0,34.631,34.6554,34.345,34.3754,113100.0
2007-11-07 15:30:00,56.5,56.66,56.3,56.35,124500.0,34.3815,34.4789,34.2598,34.2902,124500.0
2007-11-07 15:40:00,56.36,56.75,56.35,56.59,187200.0,34.2963,34.5337,34.2902,34.4363,187200.0
2007-11-07 15:50:00,56.56,56.58,56.18,56.18,198900.0,34.418,34.4302,34.1868,34.1868,198900.0
2007-11-08 09:30:00,57.63,57.63,56.9,56.96,100800.0,35.0692,35.0692,34.6249,34.6614,100800.0
2007-11-08 09:40:00,57.01,57.12,56.2,56.46,143600.0,34.6919,34.7588,34.199,34.3572,143600.0
2007-11-08 09:50:00,56.43,56.77,56.27,56.68,172300.0,34.3389,34.5458,34.2416,34.4911,172300.0
2007-11-08 10:00:00,56.68,56.75,56.36,56.57,132800.0,34.4911,34.5337,34.2963,34.4241,132800.0
2007-11-08 10:10:00,56.55,56.9,56.45,56.89,125100.0,34.4119,34.6249,34.3511,34.6188,125100.0
2007-11-08 10:20:00,56.89,56.93,56.63,56.76,216800.0,34.6188,34.6432,34.4606,34.5397,216800.0
2007-11-08 10:30:00,56.75,56.75,56.46,56.53,109000.0,34.5337,34.5337,34.3572,34.3998,109000.0
2007-11-08 10:40:00,56.54,56.56,56.3,56.4,53700.0,34.4059,34.418,34.2598,34.3207,53700.0
2007-11-08 10:50:00,56.45,56.74,56.36,56.65,49600.0,34.3511,34.5276,34.2963,34.4728,49600.0
2007-11-08 11:00:00,56.63,56.95,56.55,56.83,68400.0,34.4606,34.6554,34.4119,34.5823,68400.0
2007-11-08 11:10:00,56.79,56.99,56.76,56.77,47400.0,34.558,34.6797,34.5397,34.5458,47400.0
2007-11-08 11:20:00,56.79,56.8,56.64,56.71,38400.0,34.558,34.5641,34.4667,34.5093,38400.0
2007-11-08 11:30:00,56.75,56.8,56.33,56.37,48700.0,34.5337,34.5641,34.2781,34.3024,48700.0
2007-11-08 11:40:00,56.39,56.59,56.2,56.28,70400.0,34.3146,34.4363,34.199,34.2476,70400.0
2007-11-08 11:50:00,56.32,56.38,56.04,56.22,70600.0,34.272,34.3085,34.1016,34.2111,70600.0
2007-11-08 12:00:00,56.21,56.32,55.87,55.88,69900.0,34.205,34.272,33.9982,34.0042,69900.0
2007-11-08 12:10:00,55.94,56.06,55.5,55.65,68300.0,34.0407,34.1138,33.773,33.8643,68300.0
2007-11-08 12:20:00,55.62,56.02,55.5,55.99,70000.0,33.846,34.0894,33.773,34.0712,70000.0
2007-11-08 12:30:00,55.94,56.0,55.27,55.37,87600.0,34.0407,34.0773,33.633,33.6939,87600.0
2007-11-08 12:40:00,55.37,55.37,55.0,55.05,114800.0,33.6939,33.6939,33.4687,33.4992,114800.0
2007-11-08 12:50:00,55.03,55.3,55.0,55.25,103500.0,33.487,33.6513,33.4687,33.6209,103500.0
2007-11-08 13:00:00,55.25,55.33,55.0,55.04,129100.0,33.6209,33.6695,33.4687,33.4931,129100.0
2007-11-08 13:10:00,55.03,55.19,54.72,54.94,135000.0,33.487,33.5844,33.2984,33.4322,135000.0
2007-11-08 13:20:00,54.91,55.27,54.78,55.2,89300.0,33.414,33.633,33.3349,33.5904,89300.0
2007-11-08 13:30:00,55.17,55.47,55.15,55.44,142000.0,33.5722,33.7547,33.56,33.7365,142000.0
2007-11-08 13:40:00,55.45,55.5,55.16,55.27,104000.0,33.7426,33.773,33.5661,33.633,104000.0
2007-11-08 13:50:00,55.27,55.76,55.22,55.74,70500.0,33.633,33.9312,33.6026,33.919,70500.0
2007-11-08 14:00:00,55.71,55.84,55.53,55.56,91100.0,33.9008,33.9799,33.7913,33.8095,91100.0
2007-11-08 14:10:00,55.56,55.62,55.35,55.48,86700.0,33.8095,33.846,33.6817,33.7608,86700.0
2007-11-08 14:20:00,55.45,55.52,55.26,55.43,65600.0,33.7426,33.7852,33.627,33.7304,65600.0
2007-11-08 14:30:00,55.4,55.56,55.15,55.17,67600.0,33.7121,33.8095,33.56,33.5722,67600.0
2007-11-08 14:40:00,55.17,55.54,55.15,55.47,115300.0,33.5722,33.7973,33.56,33.7547,115300.0
2007-11-08 14:50:00,55.48,55.73,55.23,55.73,133500.0,33.7608,33.913,33.6087,33.913,133500.0
2007-11-08 15:00:00,55.73,56.06,55.56,55.83,131400.0,33.913,34.1138,33.8095,33.9738,131400.0
2007-11-08 15:10:00,55.81,56.06,55.74,56.04,140000.0,33.9616,34.1138,33.919,34.1016,140000.0
2007-11-08 15:20:00,56.04,56.38,56.02,56.27,199700.0,34.1016,34.3085,34.0894,34.2416,199700.0
2007-11-08 15:30:00,56.26,56.34,55.91,56.18,178400.0,34.2355,34.2842,34.0225,34.1868,178400.0
2007-11-08 15:40:00,56.15,56.72,56.14,56.63,206500.0,34.1685,34.5154,34.1625,34.4606,206500.0
2007-11-08 15:50:00,56.62,56.81,56.38,56.46,219900.0,34.4545,34.5702,34.3085,34.3572,219900.0
2007-11-09 09:30:00,55.92,56.08,55.5,55.52,126900.0,34.0286,34.1259,33.773,33.7852,126900.0
2007-11-09 09:40:00,55.56,55.56,54.83,55.07,212800.0,33.8095,33.8095,33.3653,33.5113,212800.0
2007-11-09 09:50:00,55.06,55.28,54.84,55.14,202000.0,33.5052,33.6391,33.3714,33.5539,202000.0
2007-11-09 10:00:00,55.11,55.32,54.8,55.19,147000.0,33.5357,33.6635,33.347,33.5844,147000.0
2007-11-09 10:10:00,55.13,55.47,54.91,55.44,124700.0,33.5478,33.7547,33.414,33.7365,124700.0
2007-11-09 10:20:00,55.47,55.69,55.33,55.47,185300.0,33.7547,33.8886,33.6695,33.7547,185300.0
2007-11-09 10:30:00,55.49,55.5,55.21,55.44,73800.0,33.7669,33.773,33.5965,33.7365,73800.0
2007-11-09 10:40:00,55.46,55.47,54.82,54.9,110700.0,33.7487,33.7547,33.3592,33.4079,110700.0
2007-11-09 10:50:00,54.92,55.04,54.83,54.92,68600.0,33.4201,33.4931,33.3653,33.4201,68600.0
2007-11-09 11:00:00,54.95,55.15,54.5,54.5,118300.0,33.4383,33.56,33.1645,33.1645,118300.0
2007-11-09 11:10:00,54.51,54.75,54.26,54.55,71900.0,33.1706,33.3166,33.0184,33.1949,71900.0
2007-11-09 11:20:00,54.56,54.93,54.55,54.61,85400.0,33.201,33.4261,33.1949,33.2314,85400.0
2007-11-09 11:30:00,54.61,54.89,54.45,54.54,94900.0,33.2314,33.4018,33.134,33.1888,94900.0
2007-11-09 11:40:00,54.58,54.93,54.56,54.64,94800.0,33.2132,33.4261,33.201,33.2497,94800.0
2007-11-09 11:50:00,54.62,55.1,54.62,54.99,140000.0,33.2375,33.5296,33.2375,33.4627,140000.0
2007-11-09 12:00:00,54.94,54.94,54.65,54.83,96000.0,33.4322,33.4322,33.2558,33.3653,96000.0
2007-11-09 12:10:00,54.83,54.87,54.67,54.81,78800.0,33.3653,33.3896,33.2679,33.3531,78800.0
2007-11-09 12:20:00,54.82,54.86,54.67,54.78,64400.0,33.3592,33.3835,33.2679,33.3349,64400.0
2007-11-09 12:30:00,54.77,55.35,54.77,55.21,110500.0,33.3288,33.6817,33.3288,33.5965,110500.0
2007-11-09 12:40:00,55.19,55.34,54.79,54.81,115800.0,33.5844,33.6756,33.3409,33.3531,115800.0
2007-11-09 12:50:00,54.8,54.9,54.66,54.85,35100.0,33.347,33.4079,33.2618,33.3775,35100.0
2007-11-09 13:00:00,54.85,54.91,54.61,54.75,62900.0,33.3775,33.414,33.2314,33.3166,62900.0
2007-11-09 13:10:00,54.7,55.05,54.66,55.01,41200.0,33.2862,33.4992,33.2618,33.4748,41200.0
2007-11-09 13:20:00,55.01,55.03,54.76,54.91,45600.0,33.4748,33.487,33.3227,33.414,45600.0
2007-11-09 13:30:00,54.88,55.0,54.74,54.77,29000.0,33.3957,33.4687,33.3105,33.3288,29000.0
2007-11-09 13:40:00,54.75,54.91,54.73,54.87,46500.0,33.3166,33.414,33.3044,33.3896,46500.0
2007-11-09 13:50:00,54.88,54.94,54.73,54.77,28000.0,33.3957,33.4322,33.3044,33.3288,28000.0
2007-11-09 14:00:00,54.74,55.09,54.67,54.99,102000.0,33.3105,33.5235,33.2679,33.4627,102000.0
2007-11-09 14:10:00,54.96,55.43,54.9,55.42,110500.0,33.4444,33.7304,33.4079,33.7243,110500.0
2007-11-09 14:20:00,55.41,55.49,55.2,55.42,93100.0,33.7182,33.7669,33.5904,33.7243,93100.0
2007-11-09 14:30:00,55.42,55.47,55.07,55.28,79900.0,33.7243,33.7547,33.5113,33.6391,79900.0
2007-11-09 14:40:00,55.28,55.61,55.24,55.4,93600.0,33.6391,33.8399,33.6148,33.7121,93600.0
2007-11-09 14:50:00,55.4,55.52,55.33,55.36,42400.0,33.7121,33.7852,33.6695,33.6878,42400.0
2007-11-09 15:00:00,55.36,55.52,55.26,55.42,55900.0,33.6878,33.7852,33.627,33.7243,55900.0
2007-11-09 15:10:00,55.39,55.55,55.31,55.52,68600.0,33.7061,33.8034,33.6574,33.7852,68600.0
2007-11-09 15:20:00,55.52,55.63,55.48,55.56,84400.0,33.7852,33.8521,33.7608,33.8095,84400.0
2007-11-09 15:30:00,55.55,55.59,55.06,55.08,84200.0,33.8034,33.8278,33.5052,33.5174,84200.0
2007-11-09 15:40:00,55.08,55.16,54.78,54.82,159700.0,33.5174,33.5661,33.3349,33.3592,159700.0
2007-11-09 15:50:00,54.82,54.86,54.6,54.75,212700.0,33.3592,33.3835,33.2253,33.3166,212700.0
2007-11-12 09:30:00,54.08,54.58,53.14,53.19,286300.0,32.9089,33.2132,32.3369,32.3673,286300.0
2007-11-12 09:40:00,53.16,53.46,52.9,53.37,252900.0,32.3491,32.5316,32.1908,32.4768,252900.0
2007-11-12 09:50:00,53.41,53.54,53.11,53.19,167200.0,32.5012,32.5803,32.3186,32.3673,167200.0
2007-11-12 10:00:00,53.16,53.21,52.29,52.3,177700.0,32.3491,32.3795,31.8196,31.8257,177700.0
2007-11-12 10:10:00,52.3,52.65,51.74,51.86,390200.0,31.8257,32.0387,31.485,31.558,390200.0
2007-11-12 10:20:00,51.86,52.45,51.86,52.44,313900.0,31.558,31.917,31.558,31.9109,313900.0
2007-11-12 10:30:00,52.42,52.71,52.39,52.64,163400.0,31.8987,32.0752,31.8805,32.0326,163400.0
2007-11-12 10:40:00,52.65,52.98,52.55,52.93,124300.0,32.0387,32.2395,31.9779,32.2091,124300.0
2007-11-12 10:50:00,52.95,52.95,52.76,52.9,120400.0,32.2213,32.2213,32.1056,32.1908,120400.0
2007-11-12 11:00:00,52.91,53.0,52.84,52.9,120500.0,32.1969,32.2517,32.1543,32.1908,120500.0
2007-11-12 11:10:00,52.89,53.0,52.86,52.88,102500.0,32.1848,32.2517,32.1665,32.1787,102500.0
2007-11-12 11:20:00,52.88,53.12,52.78,53.01,116800.0,32.1787,32.3247,32.1178,32.2578,116800.0
2007-11-12 11:30:00,53.0,53.05,52.88,52.93,122500.0,32.2517,32.2821,32.1787,32.2091,122500.0
2007-11-12 11:40:00,52.95,53.01,52.87,52.88,109100.0,32.2213,32.2578,32.1726,32.1787,109100.0
2007-11-12 11:50:00,52.88,52.88,52.7,52.76,55200.0,32.1787,32.1787,32.0691,32.1056,55200.0
2007-11-12 12:00:00,52.75,52.92,52.66,52.88,75500.0,32.0996,32.203,32.0448,32.1787,75500.0
2007-11-12 12:10:00,52.91,52.92,52.68,52.71,67000.0,32.1969,32.203,32.057,32.0752,67000.0
2007-11-12 12:20:00,52.71,52.89,52.53,52.66,109900.0,32.0752,32.1848,31.9657,32.0448,109900.0
2007-11-12 12:30:00,52.66,52.84,52.64,52.69,73800.0,32.0448,32.1543,32.0326,32.063,73800.0
2007-11-12 12:40:00,52.72,52.79,52.47,52.51,90100.0,32.0813,32.1239,31.9292,31.9535,90100.0
2007-11-12 12:50:00,52.5,52.72,52.43,52.57,118600.0,31.9474,32.0813,31.9048,31.99,118600.0
2007-11-12 13:00:00,52.57,52.69,52.29,52.34,112200.0,31.99,32.063,31.8196,31.8501,112200.0
2007-11-12 13:10:00,52.33,52.37,52.07,52.1,123700.0,31.844,31.8683,31.6858,31.704,123700.0
2007-11-12 13:20:00,52.11,52.21,52.0,52.09,88500.0,31.7101,31.771,31.6432,31.6979,88500.0
2007-11-12 13:30:00,52.07,52.25,51.82,51.82,88100.0,31.6858,31.7953,31.5336,31.5336,88100.0
2007-11-12 13:40:00,51.82,52.08,51.74,52.08,142300.0,31.5336,31.6919,31.485,31.6919,142300.0
2007-11-12 13:50:00,52.07,52.24,51.93,52.09,176000.0,31.6858,31.7892,31.6006,31.6979,176000.0
2007-11-12 14:00:00,52.08,52.19,52.0,52.03,117700.0,31.6919,31.7588,31.6432,31.6614,117700.0
2007-11-12 14:10:00,52.01,52.1,51.9,51.99,186000.0,31.6493,31.704,31.5823,31.6371,186000.0
2007-11-12 14:20:00,52.0,52.24,51.94,52.14,161800.0,31.6432,31.7892,31.6067,31.7284,161800.0
2007-11-12 14:30:00,52.12,52.58,52.11,52.48,192200.0,31.7162,31.9961,31.7101,31.9353,192200.0
2007-11-12 14:40:00,52.45,52.67,52.43,52.56,129400.0,31.917,32.0509,31.9048,31.9839,129400.0
2007-11-12 14:50:00,52.56,52.64,52.39,52.44,115700.0,31.9839,32.0326,31.8805,31.9109,115700.0
2007-11-12 15:00:00,52.44,52.44,52.2,52.35,167200.0,31.9109,31.9109,31.7649,31.8562,167200.0
2007-11-12 15:10:00,52.35,52.42,52.21,52.27,161500.0,31.8562,31.8987,31.771,31.8075,161500.0
2007-11-12 15:20:00,52.28,52.3,51.84,51.86,204900.0,31.8136,31.8257,31.5458,31.558,204900.0
2007-11-12 15:30:00,51.86,52.1,51.82,52.07,215800.0,31.558,31.704,31.5336,31.6858,215800.0
2007-11-12 15:40:00,52.06,52.27,51.91,51.92,408200.0,31.6797,31.8075,31.5884,31.5945,408200.0
2007-11-12 15:50:00,51.91,52.01,51.73,51.82,502400.0,31.5884,31.6493,31.4789,31.5336,502400.0
2007-11-13 09:30:00,52.25,53.02,52.25,53.02,191100.0,31.7953,32.2639,31.7953,32.2639,191100.0
2007-11-13 09:40:00,53.03,53.15,52.71,52.74,124100.0,32.2699,32.343,32.0752,32.0935,124100.0
2007-11-13 09:50:00,52.72,52.72,52.24,52.5,123300.0,32.0813,32.0813,31.7892,31.9474,123300.0
2007-11-13 10:00:00,52.5,52.68,52.4,52.58,212800.0,31.9474,32.057,31.8866,31.9961,212800.0
2007-11-13 10:10:00,52.56,52.63,52.26,52.3,154800.0,31.9839,32.0265,31.8014,31.8257,154800.0
2007-11-13 10:20:00,52.3,52.35,52.19,52.33,95200.0,31.8257,31.8562,31.7588,31.844,95200.0
2007-11-13 10:30:00,52.33,52.39,52.0,52.03,168800.0,31.844,31.8805,31.6432,31.6614,168800.0
2007-11-13 10:40:00,52.01,52.08,51.88,51.97,93800.0,31.6493,31.6919,31.5701,31.6249,93800.0
2007-11-13 10:50:00,51.95,52.2,51.82,51.96,76100.0,31.6127,31.7649,31.5336,31.6188,76100.0
2007-11-13 11:00:00,51.96,52.2,51.91,52.05,72100.0,31.6188,31.7649,31.5884,31.6736,72100.0
2007-11-13 11:10:00,52.06,52.17,51.88,52.05,88300.0,31.6797,31.7466,31.5701,31.6736,88300.0
2007-11-13 11:20:00,52.02,52.42,51.98,52.38,140700.0,31.6553,31.8987,31.631,31.8744,140700.0
2007-11-13 11:30:00,52.38,52.56,52.37,52.5,220200.0,31.8744,31.9839,31.8683,31.9474,220200.0
2007-11-13 11:40:00,52.48,52.55,52.45,52.55,306400.0,31.9353,31.9779,31.917,31.9779,306400.0
2007-11-13 11:50:00,52.55,52.82,52.48,52.72,155100.0,31.9779,32.1422,31.9353,32.0813,155100.0
2007-11-13 12:00:00,52.69,52.85,52.61,52.81,115000.0,32.063,32.1604,32.0144,32.1361,115000.0
2007-11-13 12:10:00,52.81,52.82,52.69,52.69,122400.0,32.1361,32.1422,32.063,32.063,122400.0
2007-11-13 12:20:00,52.68,52.69,52.53,52.61,93600.0,32.057,32.063,31.9657,32.0144,93600.0
2007-11-13 12:30:00,52.62,52.72,52.54,52.65,114600.0,32.0205,32.0813,31.9718,32.0387,114600.0
2007-11-13 12:40:00,52.65,52.66,52.47,52.5,127800.0,32.0387,32.0448,31.9292,31.9474,127800.0
2007-11-13 12:50:00,52.49,52.6,52.46,52.51,62200.0,31.9413,32.0083,31.9231,31.9535,62200.0
2007-11-13 13:00:00,52.49,52.51,52.31,52.31,62700.0,31.9413,31.9535,31.8318,31.8318,62700.0
2007-11-13 13:10:00,52.31,52.56,52.27,52.46,92600.0,31.8318,31.9839,31.8075,31.9231,92600.0
2007-11-13 13:20:00,52.45,52.5,52.35,52.39,84200.0,31.917,31.9474,31.8562,31.8805,84200.0
2007-11-13 13:30:00,52.39,52.63,52.33,52.6,42500.0,31.8805,32.0265,31.844,32.0083,42500.0
2007-11-13 13:40:00,52.58,53.05,52.57,52.92,203900.0,31.9961,32.2821,31.99,32.203,203900.0
2007-11-13 13:50:00,52.92,53.14,52.83,52.87,228900.0,32.203,32.3369,32.1482,32.1726,228900.0
2007-11-13 14:00:00,52.85,52.92,52.63,52.68,55600.0,32.1604,32.203,32.0265,32.057,55600.0
2007-11-13 14:10:00,52.66,52.82,52.6,52.75,132500.0,32.0448,32.1422,32.0083,32.0996,132500.0
2007-11-13 14:20:00,52.76,52.89,52.69,52.7,68000.0,32.1056,32.1848,32.063,32.0691,68000.0
2007-11-13 14:30:00,52.7,52.82,52.68,52.78,119100.0,32.0691,32.1422,32.057,32.1178,119100.0
2007-11-13 14:40:00,52.75,52.87,52.75,52.85,133700.0,32.0996,32.1726,32.0996,32.1604,133700.0
2007-11-13 14:50:00,52.85,53.1,52.84,53.05,437200.0,32.1604,32.3125,32.1543,32.2821,437200.0
2007-11-13 15:00:00,53.04,53.3,53.02,53.22,255000.0,32.276,32.4342,32.2639,32.3856,255000.0
2007-11-13 15:10:00,53.23,53.39,53.22,53.33,331200.0,32.3917,32.489,32.3856,32.4525,331200.0
2007-11-13 15:20:00,53.33,53.37,53.19,53.22,200400.0,32.4525,32.4768,32.3673,32.3856,200400.0
2007-11-13 15:30:00,53.21,53.3,53.14,53.22,233400.0,32.3795,32.4342,32.3369,32.3856,233400.0
2007-11-13 15:40:00,53.23,53.35,53.18,53.21,153300.0,32.3917,32.4647,32.3612,32.3795,153300.0
2007-11-13 15:50:00,53.21,53.31,53.17,53.22,162000.0,32.3795,32.4403,32.3551,32.3856,162000.0
2007-11-14 09:30:00,53.73,54.26,53.67,54.16,185200.0,32.6959,33.0184,32.6594,32.9576,185200.0
2007-11-14 09:40:00,54.16,54.18,53.74,53.98,210300.0,32.9576,32.9697,32.702,32.848,210300.0
2007-11-14 09:50:00,53.99,53.99,53.58,53.76,137400.0,32.8541,32.8541,32.6046,32.7142,137400.0
2007-11-14 10:00:00,53.77,54.03,53.64,53.7,217400.0,32.7203,32.8785,32.6411,32.6777,217400.0
2007-11-14 10:10:00,53.7,53.81,53.55,53.58,101800.0,32.6777,32.7446,32.5864,32.6046,101800.0
2007-11-14 10:20:00,53.58,53.7,53.47,53.56,77600.0,32.6046,32.6777,32.5377,32.5925,77600.0
2007-11-14 10:30:00,53.52,53.54,53.3,53.4,51000.0,32.5681,32.5803,32.4342,32.4951,51000.0
2007-11-14 10:40:00,53.39,53.5,53.32,53.5,68500.0,32.489,32.556,32.4464,32.556,68500.0
2007-11-14 10:50:00,53.5,53.71,53.48,53.58,112600.0,32.556,32.6837,32.5438,32.6046,112600.0
2007-11-14 11:00:00,53.54,53.67,53.35,53.36,106100.0,32.5803,32.6594,32.4647,32.4708,106100.0
2007-11-14 11:10:00,53.39,53.66,53.3,53.65,70000.0,32.489,32.6533,32.4342,32.6472,70000.0
2007-11-14 11:20:00,53.65,53.72,53.46,53.57,136700.0,32.6472,32.6898,32.5316,32.5985,136700.0
2007-11-14 11:30:00,53.6,53.64,53.4,53.54,72700.0,32.6168,32.6411,32.4951,32.5803,72700.0
2007-11-14 11:40:00,53.57,53.65,53.49,53.6,59000.0,32.5985,32.6472,32.5499,32.6168,59000.0
2007-11-14 11:50:00,53.6,53.7,53.57,53.65,153000.0,32.6168,32.6777,32.5985,32.6472,153000.0
2007-11-14 12:00:00,53.65,53.72,53.55,53.64,75700.0,32.6472,32.6898,32.5864,32.6411,75700.0
2007-11-14 12:10:00,53.68,53.88,53.65,53.8,92900.0,32.6655,32.7872,32.6472,32.7385,92900.0
2007-11-14 12:20:00,53.79,54.08,53.75,54.03,150300.0,32.7324,32.9089,32.7081,32.8785,150300.0
2007-11-14 12:30:00,54.04,54.17,53.98,54.04,164200.0,32.8846,32.9637,32.848,32.8846,164200.0
2007-11-14 12:40:00,54.04,54.35,54.04,54.3,166300.0,32.8846,33.0732,32.8846,33.0428,166300.0
2007-11-14 12:50:00,54.3,54.5,54.22,54.36,196700.0,33.0428,33.1645,32.9941,33.0793,196700.0
2007-11-14 13:00:00,54.38,54.5,54.15,54.43,245000.0,33.0915,33.1645,32.9515,33.1219,245000.0
2007-11-14 13:10:00,54.43,54.64,54.3,54.57,170100.0,33.1219,33.2497,33.0428,33.2071,170100.0
2007-11-14 13:20:00,54.57,54.69,54.49,54.65,168100.0,33.2071,33.2801,33.1584,33.2558,168100.0
2007-11-14 13:30:00,54.65,54.86,54.59,54.75,196200.0,33.2558,33.3835,33.2192,33.3166,196200.0
2007-11-14 13:40:00,54.73,54.84,54.63,54.84,108100.0,33.3044,33.3714,33.2436,33.3714,108100.0
2007-11-14 13:50:00,54.84,54.84,54.32,54.32,123300.0,33.3714,33.3714,33.0549,33.0549,123300.0
2007-11-14 14:00:00,54.33,54.45,54.15,54.39,106900.0,33.061,33.134,32.9515,33.0975,106900.0
2007-11-14 14:10:00,54.39,54.48,54.24,54.26,81500.0,33.0975,33.1523,33.0063,33.0184,81500.0
2007-11-14 14:20:00,54.27,54.4,54.2,54.21,70400.0,33.0245,33.1036,32.9819,32.988,70400.0
2007-11-14 14:30:00,54.21,54.25,54.08,54.1,99200.0,32.988,33.0123,32.9089,32.9211,99200.0
2007-11-14 14:40:00,54.11,54.16,53.83,53.87,84700.0,32.9272,32.9576,32.7568,32.7811,84700.0
2007-11-14 14:50:00,53.87,54.04,53.85,53.85,77600.0,32.7811,32.8846,32.7689,32.7689,77600.0
2007-11-14 15:00:00,53.85,54.06,53.84,53.86,156200.0,32.7689,32.8967,32.7629,32.775,156200.0
2007-11-14 15:10:00,53.85,53.96,53.77,53.82,158100.0,32.7689,32.8359,32.7203,32.7507,158100.0
2007-11-14 15:20:00,53.81,53.87,53.71,53.75,165000.0,32.7446,32.7811,32.6837,32.7081,165000.0
2007-11-14 15:30:00,53.75,53.76,53.05,53.15,355600.0,32.7081,32.7142,32.2821,32.343,355600.0
2007-11-14 15:40:00,53.17,53.4,53.05,53.2,273500.0,32.3551,32.4951,32.2821,32.3734,273500.0
2007-11-14 15:50:00,53.18,53.27,52.85,53.06,224200.0,32.3612,32.416,32.1604,32.2882,224200.0
2007-11-15 09:30:00,53.0,53.19,52.46,52.93,186200.0,32.2517,32.3673,31.9231,32.2091,186200.0
2007-11-15 09:40:00,52.87,53.61,52.5,52.64,214000.0,32.1726,32.6229,31.9474,32.0326,214000.0
2007-11-15 09:50:00,52.61,52.96,52.6,52.72,78300.0,32.0144,32.2274,32.0083,32.0813,78300.0
2007-11-15 10:00:00,52.72,52.83,52.5,52.78,78900.0,32.0813,32.1482,31.9474,32.1178,78900.0
2007-11-15 10:10:00,52.79,52.92,52.65,52.84,85100.0,32.1239,32.203,32.0387,32.1543,85100.0
2007-11-15 10:20:00,52.82,52.87,52.68,52.8,80400.0,32.1422,32.1726,32.057,32.13,80400.0
2007-11-15 10:30:00,52.8,52.92,52.46,52.9,111300.0,32.13,32.203,31.9231,32.1908,111300.0
2007-11-15 10:40:00,52.89,52.89,52.48,52.48,78900.0,32.1848,32.1848,31.9353,31.9353,78900.0
2007-11-15 10:50:00,52.48,52.54,52.2,52.22,67500.0,31.9353,31.9718,31.7649,31.777,67500.0
2007-11-15 11:00:00,52.22,52.72,52.13,52.6,108900.0,31.777,32.0813,31.7223,32.0083,108900.0
2007-11-15 11:10:00,52.59,52.78,52.45,52.49,79600.0,32.0022,32.1178,31.917,31.9413,79600.0
2007-11-15 11:20:00,52.47,52.49,52.24,52.27,56100.0,31.9292,31.9413,31.7892,31.8075,56100.0
2007-11-15 11:30:00,52.28,52.29,52.03,52.06,67500.0,31.8136,31.8196,31.6614,31.6797,67500.0
2007-11-15 11:40:00,52.04,52.12,51.82,52.12,83800.0,31.6675,31.7162,31.5336,31.7162,83800.0
2007-11-15 11:50:00,52.1,52.1,51.7,51.78,103100.0,31.704,31.704,31.4606,31.5093,103100.0
2007-11-15 12:00:00,51.75,51.99,51.74,51.95,110300.0,31.491,31.6371,31.485,31.6127,110300.0
2007-11-15 12:10:00,51.95,52.02,51.8,51.95,117500.0,31.6127,31.6553,31.5215,31.6127,117500.0
2007-11-15 12:20:00,51.94,52.08,51.7,51.7,105600.0,31.6067,31.6919,31.4606,31.4606,105600.0
2007-11-15 12:30:00,51.7,51.74,51.05,51.19,260800.0,31.4606,31.485,31.0651,31.1503,260800.0
2007-11-15 12:40:00,51.19,51.22,50.91,51.07,215200.0,31.1503,31.1685,30.9799,31.0772,215200.0
2007-11-15 12:50:00,51.05,51.44,51.04,51.08,109500.0,31.0651,31.3024,31.059,31.0833,109500.0
2007-11-15 13:00:00,51.07,51.27,51.03,51.24,89300.0,31.0772,31.1989,31.0529,31.1807,89300.0
2007-11-15 13:10:00,51.24,51.34,51.03,51.07,102600.0,31.1807,31.2415,31.0529,31.0772,102600.0
2007-11-15 13:20:00,51.05,51.22,50.97,51.13,73000.0,31.0651,31.1685,31.0164,31.1138,73000.0
2007-11-15 13:30:00,51.12,51.32,51.09,51.12,89300.0,31.1077,31.2294,31.0894,31.1077,89300.0
2007-11-15 13:40:00,51.11,51.24,51.01,51.1,92200.0,31.1016,31.1807,31.0407,31.0955,92200.0
2007-11-15 13:50:00,51.08,51.16,50.95,50.95,123600.0,31.0833,31.132,31.0042,31.0042,123600.0
2007-11-15 14:00:00,50.94,50.98,50.74,50.81,233900.0,30.9981,31.0225,30.8764,30.919,233900.0
2007-11-15 14:10:00,50.8,50.89,50.55,50.67,202300.0,30.9129,30.9677,30.7608,30.8338,202300.0
2007-11-15 14:20:00,50.68,51.16,50.66,51.14,240400.0,30.8399,31.132,30.8277,31.1198,240400.0
2007-11-15 14:30:00,51.14,51.16,50.88,50.98,235200.0,31.1198,31.132,30.9616,31.0225,235200.0
2007-11-15 14:40:00,50.98,51.0,50.72,50.85,156100.0,31.0225,31.0346,30.8643,30.9434,156100.0
2007-11-15 14:50:00,50.85,50.95,50.3,50.36,239300.0,30.9434,31.0042,30.6087,30.6452,239300.0
2007-11-15 15:00:00,50.36,50.68,50.34,50.43,199900.0,30.6452,30.8399,30.633,30.6878,199900.0
2007-11-15 15:10:00,50.41,50.53,50.28,50.48,236500.0,30.6756,30.7486,30.5965,30.7182,236500.0
2007-11-15 15:20:00,50.45,50.68,50.44,50.57,239200.0,30.7,30.8399,30.6939,30.773,239200.0
2007-11-15 15:30:00,50.56,50.57,50.28,50.51,383900.0,30.7669,30.773,30.5965,30.7365,383900.0
2007-11-15 15:40:00,50.5,51.01,50.49,50.95,460300.0,30.7304,31.0407,30.7243,31.0042,460300.0
2007-11-15 15:50:00,50.94,51.07,50.63,50.97,473600.0,30.9981,31.0772,30.8095,31.0164,473600.0
2007-11-16 09:30:00,51.43,51.8,51.25,51.58,296200.0,31.2963,31.5215,31.1868,31.3876,296200.0
2007-11-16 09:40:00,51.58,51.76,50.85,51.29,144200.0,31.3876,31.4971,30.9434,31.2111,144200.0
2007-11-16 09:50:00,51.26,51.39,50.72,50.79,185300.0,31.1929,31.272,30.8643,30.9069,185300.0
2007-11-16 10:00:00,50.77,50.84,50.11,50.49,174100.0,30.8947,30.9373,30.4931,30.7243,174100.0
2007-11-16 10:10:00,50.52,50.86,50.52,50.86,89500.0,30.7426,30.9495,30.7426,30.9495,89500.0
2007-11-16 10:20:00,50.82,50.93,50.32,50.33,102200.0,30.9251,30.9921,30.6209,30.6269,102200.0
2007-11-16 10:30:00,50.33,50.49,50.18,50.29,95400.0,30.6269,30.7243,30.5357,30.6026,95400.0
2007-11-16 10:40:00,50.22,50.7,50.22,50.57,108700.0,30.56,30.8521,30.56,30.773,108700.0
2007-11-16 10:50:00,50.56,50.97,50.51,50.89,133400.0,30.7669,31.0164,30.7365,30.9677,133400.0
2007-11-16 11:00:00,50.88,51.65,50.88,51.56,254000.0,30.9616,31.4302,30.9616,31.3754,254000.0
2007-11-16 11:10:00,51.56,51.69,51.38,51.66,127100.0,31.3754,31.4545,31.2659,31.4363,127100.0
2007-11-16 11:20:00,51.66,51.7,51.28,51.28,107300.0,31.4363,31.4606,31.205,31.205,107300.0
2007-11-16 11:30:00,51.28,51.75,51.27,51.72,85100.0,31.205,31.491,31.1989,31.4728,85100.0
2007-11-16 11:40:00,51.72,51.79,51.29,51.68,197700.0,31.4728,31.5154,31.2111,31.4484,197700.0
2007-11-16 11:50:00,51.68,51.91,51.63,51.78,222200.0,31.4484,31.5884,31.418,31.5093,222200.0
2007-11-16 12:00:00,51.78,52.0,51.77,52.0,94600.0,31.5093,31.6432,31.5032,31.6432,94600.0
2007-11-16 12:10:00,52.02,52.18,51.88,52.1,81400.0,31.6553,31.7527,31.5701,31.704,81400.0
2007-11-16 12:20:00,52.07,52.09,51.88,51.9,76000.0,31.6858,31.6979,31.5701,31.5823,76000.0
2007-11-16 12:30:00,51.89,52.25,51.7,52.25,173900.0,31.5762,31.7953,31.4606,31.7953,173900.0
2007-11-16 12:40:00,52.25,52.27,51.96,52.16,116000.0,31.7953,31.8075,31.6188,31.7405,116000.0
2007-11-16 12:50:00,52.17,52.36,52.09,52.12,111900.0,31.7466,31.8622,31.6979,31.7162,111900.0
2007-11-16 13:00:00,52.12,52.36,52.12,52.35,94700.0,31.7162,31.8622,31.7162,31.8562,94700.0
2007-11-16 13:10:00,52.36,52.47,52.25,52.38,80900.0,31.8622,31.9292,31.7953,31.8744,80900.0
2007-11-16 13:20:00,52.38,52.48,52.3,52.36,110300.0,31.8744,31.9353,31.8257,31.8622,110300.0
2007-11-16 13:30:00,52.34,52.63,52.32,52.58,95300.0,31.8501,32.0265,31.8379,31.9961,95300.0
2007-11-16 13:40:00,52.58,53.12,52.54,53.07,192800.0,31.9961,32.3247,31.9718,32.2943,192800.0
2007-11-16 13:50:00,53.05,53.06,52.81,52.94,199400.0,32.2821,32.2882,32.1361,32.2152,199400.0
2007-11-16 14:00:00,52.95,52.99,52.66,52.78,193100.0,32.2213,32.2456,32.0448,32.1178,193100.0
2007-11-16 14:10:00,52.76,52.78,52.4,52.53,217500.0,32.1056,32.1178,31.8866,31.9657,217500.0
2007-11-16 14:20:00,52.52,52.76,52.46,52.72,180800.0,31.9596,32.1056,31.9231,32.0813,180800.0
2007-11-16 14:30:00,52.75,52.78,52.22,52.24,211700.0,32.0996,32.1178,31.777,31.7892,211700.0
2007-11-16 14:40:00,52.24,52.53,52.21,52.52,161400.0,31.7892,31.9657,31.771,31.9596,161400.0
2007-11-16 14:50:00,52.53,52.68,52.39,52.65,120400.0,31.9657,32.057,31.8805,32.0387,120400.0
2007-11-16 15:00:00,52.65,52.76,52.51,52.65,145400.0,32.0387,32.1056,31.9535,32.0387,145400.0
2007-11-16 15:10:00,52.65,52.78,52.53,52.65,147500.0,32.0387,32.1178,31.9657,32.0387,147500.0
2007-11-16 15:20:00,52.64,52.66,52.49,52.57,117500.0,32.0326,32.0448,31.9413,31.99,117500.0
2007-11-16 15:30:00,52.58,52.66,52.12,52.25,203100.0,31.9961,32.0448,31.7162,31.7953,203100.0
2007-11-16 15:40:00,52.24,52.53,52.24,52.5,166600.0,31.7892,31.9657,31.7892,31.9474,166600.0
2007-11-16 15:50:00,52.53,52.61,52.43,52.48,223400.0,31.9657,32.0144,31.9048,31.9353,223400.0
2007-11-19 09:30:00,52.03,52.12,51.32,51.46,113500.0,31.6614,31.7162,31.2294,31.3146,113500.0
2007-11-19 09:40:00,51.42,51.67,51.2,51.57,115800.0,31.2902,31.4424,31.1564,31.3815,115800.0
2007-11-19 09:50:00,51.56,51.57,51.2,51.38,118600.0,31.3754,31.3815,31.1564,31.2659,118600.0
2007-11-19 10:00:00,51.32,51.46,51.04,51.16,95900.0,31.2294,31.3146,31.059,31.132,95900.0
2007-11-19 10:10:00,51.18,51.27,51.0,51.14,108300.0,31.1442,31.1989,31.0346,31.1198,108300.0
2007-11-19 10:20:00,51.16,51.32,50.8,50.86,101000.0,31.132,31.2294,30.9129,30.9495,101000.0
2007-11-19 10:30:00,50.84,51.07,50.79,50.99,197500.0,30.9373,31.0772,30.9069,31.0286,197500.0
2007-11-19 10:40:00,51.0,51.06,50.94,51.05,130900.0,31.0346,31.0712,30.9981,31.0651,130900.0
2007-11-19 10:50:00,51.04,51.05,50.73,50.81,153600.0,31.059,31.0651,30.8703,30.919,153600.0
2007-11-19 11:00:00,50.82,50.91,50.73,50.8,164200.0,30.9251,30.9799,30.8703,30.9129,164200.0
2007-11-19 11:10:00,50.81,51.21,50.77,51.2,117600.0,30.919,31.1624,30.8947,31.1564,117600.0
2007-11-19 11:20:00,51.2,51.42,51.2,51.3,104800.0,31.1564,31.2902,31.1564,31.2172,104800.0
2007-11-19 11:30:00,51.3,51.37,51.15,51.25,80300.0,31.2172,31.2598,31.1259,31.1868,80300.0
2007-11-19 11:40:00,51.25,51.5,51.12,51.12,104600.0,31.1868,31.3389,31.1077,31.1077,104600.0
2007-11-19 11:50:00,51.13,51.3,50.8,50.8,66600.0,31.1138,31.2172,30.9129,30.9129,66600.0
2007-11-19 12:00:00,50.79,51.11,50.7,51.02,86500.0,30.9069,31.1016,30.8521,31.0468,86500.0
2007-11-19 12:10:00,51.02,51.23,51.0,51.16,52600.0,31.0468,31.1746,31.0346,31.132,52600.0
2007-11-19 12:20:00,51.15,51.23,51.11,51.15,39400.0,31.1259,31.1746,31.1016,31.1259,39400.0
2007-11-19 12:30:00,51.16,51.25,51.04,51.16,28600.0,31.132,31.1868,31.059,31.132,28600.0
2007-11-19 12:40:00,51.16,51.42,50.89,50.92,117000.0,31.132,31.2902,30.9677,30.986,117000.0
2007-11-19 12:50:00,50.92,50.92,50.57,50.7,214600.0,30.986,30.986,30.773,30.8521,214600.0
2007-11-19 13:00:00,50.71,50.81,50.38,50.41,102600.0,30.8582,30.919,30.6574,30.6756,102600.0
2007-11-19 13:10:00,50.38,50.43,50.11,50.3,133000.0,30.6574,30.6878,30.4931,30.6087,133000.0
2007-11-19 13:20:00,50.3,50.6,50.24,50.51,71000.0,30.6087,30.7912,30.5722,30.7365,71000.0
2007-11-19 13:30:00,50.54,50.65,50.27,50.39,67600.0,30.7547,30.8217,30.5904,30.6634,67600.0
2007-11-19 13:40:00,50.38,50.42,50.22,50.23,69400.0,30.6574,30.6817,30.56,30.5661,69400.0
2007-11-19 13:50:00,50.26,50.4,50.11,50.22,101300.0,30.5843,30.6695,30.4931,30.56,101300.0
2007-11-19 14:00:00,50.25,50.49,50.18,50.46,84900.0,30.5783,30.7243,30.5357,30.706,84900.0
2007-11-19 14:10:00,50.44,50.62,50.29,50.57,61800.0,30.6939,30.8034,30.6026,30.773,61800.0
2007-11-19 14:20:00,50.56,50.72,50.49,50.7,107600.0,30.7669,30.8643,30.7243,30.8521,107600.0
2007-11-19 14:30:00,50.72,50.9,50.7,50.89,105900.0,30.8643,30.9738,30.8521,30.9677,105900.0
2007-11-19 14:40:00,50.9,51.13,50.84,50.92,118800.0,30.9738,31.1138,30.9373,30.986,118800.0
2007-11-19 14:50:00,50.94,50.94,50.5,50.56,119100.0,30.9981,30.9981,30.7304,30.7669,119100.0
2007-11-19 15:00:00,50.55,50.57,50.29,50.32,154700.0,30.7608,30.773,30.6026,30.6209,154700.0
2007-11-19 15:10:00,50.31,50.44,50.19,50.29,160900.0,30.6148,30.6939,30.5417,30.6026,160900.0
2007-11-19 15:20:00,50.28,50.77,50.28,50.58,194600.0,30.5965,30.8947,30.5965,30.7791,194600.0
2007-11-19 15:30:00,50.58,50.7,50.29,50.33,176800.0,30.7791,30.8521,30.6026,30.6269,176800.0
2007-11-19 15:40:00,50.34,50.53,50.2,50.52,307700.0,30.633,30.7486,30.5478,30.7426,307700.0
2007-11-19 15:50:00,50.52,50.65,50.44,50.6,450800.0,30.7426,30.8217,30.6939,30.7912,450800.0
2007-11-20 09:30:00,51.27,52.0,51.02,51.91,176400.0,31.1989,31.6432,31.0468,31.5884,176400.0
2007-11-20 09:40:00,51.98,52.05,51.5,51.99,111000.0,31.631,31.6736,31.3389,31.6371,111000.0
2007-11-20 09:50:00,51.99,52.06,51.65,51.95,146000.0,31.6371,31.6797,31.4302,31.6127,146000.0
2007-11-20 10:00:00,51.98,52.07,51.85,51.95,135600.0,31.631,31.6858,31.5519,31.6127,135600.0
2007-11-20 10:10:00,51.95,51.96,51.55,51.59,89200.0,31.6127,31.6188,31.3693,31.3937,89200.0
2007-11-20 10:20:00,51.59,51.87,51.59,51.85,100000.0,31.3937,31.5641,31.3937,31.5519,100000.0
2007-11-20 10:30:00,51.85,52.16,51.7,52.16,103700.0,31.5519,31.7405,31.4606,31.7405,103700.0
2007-11-20 10:40:00,52.16,52.35,51.94,52.34,157200.0,31.7405,31.8562,31.6067,31.8501,157200.0
2007-11-20 10:50:00,52.34,52.66,52.27,52.66,92500.0,31.8501,32.0448,31.8075,32.0448,92500.0
2007-11-20 11:00:00,52.65,52.77,52.55,52.75,96000.0,32.0387,32.1117,31.9779,32.0996,96000.0
2007-11-20 11:10:00,52.75,52.77,52.5,52.73,63700.0,32.0996,32.1117,31.9474,32.0874,63700.0
2007-11-20 11:20:00,52.73,52.75,52.64,52.7,96500.0,32.0874,32.0996,32.0326,32.0691,96500.0
2007-11-20 11:30:00,52.7,52.96,52.66,52.81,157800.0,32.0691,32.2274,32.0448,32.1361,157800.0
2007-11-20 11:40:00,52.83,52.86,52.45,52.63,57100.0,32.1482,32.1665,31.917,32.0265,57100.0
2007-11-20 11:50:00,52.63,52.9,52.62,52.89,66600.0,32.0265,32.1908,32.0205,32.1848,66600.0
2007-11-20 12:00:00,52.9,52.98,52.56,52.58,75600.0,32.1908,32.2395,31.9839,31.9961,75600.0
2007-11-20 12:10:00,52.59,52.59,52.15,52.15,107500.0,32.0022,32.0022,31.7344,31.7344,107500.0
2007-11-20 12:20:00,52.15,52.4,52.13,52.18,57700.0,31.7344,31.8866,31.7223,31.7527,57700.0
2007-11-20 12:30:00,52.18,52.18,51.76,52.0,69100.0,31.7527,31.7527,31.4971,31.6432,69100.0
2007-11-20 12:40:00,52.0,52.05,51.77,52.05,77400.0,31.6432,31.6736,31.5032,31.6736,77400.0
2007-11-20 12:50:00,52.05,52.23,51.96,52.03,53000.0,31.6736,31.7831,31.6188,31.6614,53000.0
2007-11-20 13:00:00,52.03,52.05,51.63,51.67,88800.0,31.6614,31.6736,31.418,31.4424,88800.0
2007-11-20 13:10:00,51.68,51.77,51.34,51.71,55000.0,31.4484,31.5032,31.2415,31.4667,55000.0
2007-11-20 13:20:00,51.72,51.87,51.4,51.46,53700.0,31.4728,31.5641,31.2781,31.3146,53700.0
2007-11-20 13:30:00,51.48,51.7,51.44,51.53,54300.0,31.3267,31.4606,31.3024,31.3572,54300.0
2007-11-20 13:40:00,51.55,51.75,51.34,51.69,60800.0,31.3693,31.491,31.2415,31.4545,60800.0
2007-11-20 13:50:00,51.72,51.97,51.5,51.85,51000.0,31.4728,31.6249,31.3389,31.5519,51000.0
2007-11-20 14:00:00,51.87,52.16,51.29,51.54,145900.0,31.5641,31.7405,31.2111,31.3632,145900.0
2007-11-20 14:10:00,51.56,51.93,51.39,51.92,87400.0,31.3754,31.6006,31.272,31.5945,87400.0
2007-11-20 14:20:00,51.91,52.0,51.12,51.23,95300.0,31.5884,31.6432,31.1077,31.1746,95300.0
2007-11-20 14:30:00,51.3,51.55,51.06,51.52,123100.0,31.2172,31.3693,31.0712,31.3511,123100.0
2007-11-20 14:40:00,51.48,51.83,51.33,51.66,82500.0,31.3267,31.5397,31.2355,31.4363,82500.0
2007-11-20 14:50:00,51.62,51.7,51.3,51.35,79700.0,31.4119,31.4606,31.2172,31.2476,79700.0
2007-11-20 15:00:00,51.36,51.43,51.15,51.19,68700.0,31.2537,31.2963,31.1259,31.1503,68700.0
2007-11-20 15:10:00,51.24,51.46,51.16,51.19,104600.0,31.1807,31.3146,31.132,31.1503,104600.0
2007-11-20 15:20:00,51.18,51.75,51.12,51.64,94000.0,31.1442,31.491,31.1077,31.4241,94000.0
2007-11-20 15:30:00,51.62,52.07,51.61,51.96,153000.0,31.4119,31.6858,31.4058,31.6188,153000.0
2007-11-20 15:40:00,51.96,52.22,51.9,52.03,195600.0,31.6188,31.777,31.5823,31.6614,195600.0
2007-11-20 15:50:00,52.03,52.08,51.71,51.91,234100.0,31.6614,31.6919,31.4667,31.5884,234100.0
2007-11-21 09:30:00,51.45,51.52,50.64,50.67,114200.0,31.3085,31.3511,30.8156,30.8338,114200.0
2007-11-21 09:40:00,50.67,51.35,50.63,51.13,113800.0,30.8338,31.2476,30.8095,31.1138,113800.0
2007-11-21 09:50:00,51.12,51.42,50.82,51.27,128700.0,31.1077,31.2902,30.9251,31.1989,128700.0
2007-11-21 10:00:00,51.32,51.44,50.92,51.13,95300.0,31.2294,31.3024,30.986,31.1138,95300.0
2007-11-21 10:10:00,51.14,51.44,50.95,51.13,69000.0,31.1198,31.3024,31.0042,31.1138,69000.0
2007-11-21 10:20:00,51.13,51.16,50.83,50.92,65500.0,31.1138,31.132,30.9312,30.986,65500.0
2007-11-21 10:30:00,50.92,51.06,50.63,50.67,115400.0,30.986,31.0712,30.8095,30.8338,115400.0
2007-11-21 10:40:00,50.67,51.08,50.62,50.96,86600.0,30.8338,31.0833,30.8034,31.0103,86600.0
2007-11-21 10:50:00,50.95,50.95,50.47,50.54,108300.0,31.0042,31.0042,30.7121,30.7547,108300.0
2007-11-21 11:00:00,50.55,50.63,50.28,50.43,89000.0,30.7608,30.8095,30.5965,30.6878,89000.0
2007-11-21 11:10:00,50.41,50.83,50.41,50.69,108200.0,30.6756,30.9312,30.6756,30.846,108200.0
2007-11-21 11:20:00,50.68,50.98,50.44,50.92,63900.0,30.8399,31.0225,30.6939,30.986,63900.0
2007-11-21 11:30:00,50.91,51.13,50.71,51.13,102900.0,30.9799,31.1138,30.8582,31.1138,102900.0
2007-11-21 11:40:00,51.14,51.26,51.1,51.25,55600.0,31.1198,31.1929,31.0955,31.1868,55600.0
2007-11-21 11:50:00,51.24,51.46,51.21,51.36,97900.0,31.1807,31.3146,31.1624,31.2537,97900.0
2007-11-21 12:00:00,51.39,51.75,51.38,51.48,114900.0,31.272,31.491,31.2659,31.3267,114900.0
2007-11-21 12:10:00,51.49,51.8,51.48,51.66,69400.0,31.3328,31.5215,31.3267,31.4363,69400.0
2007-11-21 12:20:00,51.65,51.65,51.42,51.58,38900.0,31.4302,31.4302,31.2902,31.3876,38900.0
2007-11-21 12:30:00,51.56,51.9,51.47,51.82,38100.0,31.3754,31.5823,31.3207,31.5336,38100.0
2007-11-21 12:40:00,51.83,52.07,51.78,52.0,99500.0,31.5397,31.6858,31.5093,31.6432,99500.0
2007-11-21 12:50:00,51.99,52.29,51.78,52.2,53800.0,31.6371,31.8196,31.5093,31.7649,53800.0
2007-11-21 13:00:00,52.19,52.45,52.15,52.25,95400.0,31.7588,31.917,31.7344,31.7953,95400.0
2007-11-21 13:10:00,52.27,52.35,51.8,51.8,46400.0,31.8075,31.8562,31.5215,31.5215,46400.0
2007-11-21 13:20:00,51.83,51.99,51.72,51.85,74100.0,31.5397,31.6371,31.4728,31.5519,74100.0
2007-11-21 13:30:00,51.81,52.07,51.81,52.04,64400.0,31.5276,31.6858,31.5276,31.6675,64400.0
2007-11-21 13:40:00,52.02,52.21,51.87,52.14,89400.0,31.6553,31.771,31.5641,31.7284,89400.0
2007-11-21 13:50:00,52.14,52.23,52.04,52.2,93700.0,31.7284,31.7831,31.6675,31.7649,93700.0
2007-11-21 14:00:00,52.19,52.38,52.19,52.37,80500.0,31.7588,31.8744,31.7588,31.8683,80500.0
2007-11-21 14:10:00,52.36,52.62,52.29,52.45,111500.0,31.8622,32.0205,31.8196,31.917,111500.0
2007-11-21 14:20:00,52.43,52.59,52.29,52.56,98400.0,31.9048,32.0022,31.8196,31.9839,98400.0
2007-11-21 14:30:00,52.58,52.8,52.57,52.77,110500.0,31.9961,32.13,31.99,32.1117,110500.0
2007-11-21 14:40:00,52.77,53.05,52.62,53.01,167500.0,32.1117,32.2821,32.0205,32.2578,167500.0
2007-11-21 14:50:00,53.0,53.14,52.95,53.11,79700.0,32.2517,32.3369,32.2213,32.3186,79700.0
2007-11-21 15:00:00,53.11,53.18,50.81,52.91,150100.0,32.3186,32.3612,30.919,32.1969,150100.0
2007-11-21 15:10:00,52.91,52.99,52.56,52.62,243000.0,32.1969,32.2456,31.9839,32.0205,243000.0
2007-11-21 15:20:00,52.62,52.82,52.55,52.58,166900.0,32.0205,32.1422,31.9779,31.9961,166900.0
2007-11-21 15:30:00,52.57,52.68,52.47,52.54,172500.0,31.99,32.057,31.9292,31.9718,172500.0
2007-11-21 15:40:00,52.54,52.54,52.26,52.31,164300.0,31.9718,31.9718,31.8014,31.8318,164300.0
2007-11-21 15:50:00,52.3,52.32,52.03,52.05,205600.0,31.8257,31.8379,31.6614,31.6736,205600.0
2007-11-23 09:30:00,52.26,52.97,52.26,52.59,105600.0,31.8014,32.2334,31.8014,32.0022,105600.0
2007-11-23 09:40:00,52.65,52.69,52.39,52.49,94000.0,32.0387,32.063,31.8805,31.9413,94000.0
2007-11-23 09:50:00,52.49,52.54,52.07,52.27,58600.0,31.9413,31.9718,31.6858,31.8075,58600.0
2007-11-23 10:00:00,52.27,52.3,52.1,52.3,53200.0,31.8075,31.8257,31.704,31.8257,53200.0
2007-11-23 10:10:00,52.29,52.5,52.27,52.47,64900.0,31.8196,31.9474,31.8075,31.9292,64900.0
2007-11-23 10:20:00,52.48,52.5,52.34,52.34,33200.0,31.9353,31.9474,31.8501,31.8501,33200.0
2007-11-23 10:30:00,52.33,52.46,52.22,52.45,46700.0,31.844,31.9231,31.777,31.917,46700.0
2007-11-23 10:40:00,52.47,52.47,52.18,52.23,38800.0,31.9292,31.9292,31.7527,31.7831,38800.0
2007-11-23 10:50:00,52.23,52.35,52.23,52.34,51800.0,31.7831,31.8562,31.7831,31.8501,51800.0
2007-11-23 11:00:00,52.34,52.4,52.25,52.32,60200.0,31.8501,31.8866,31.7953,31.8379,60200.0
2007-11-23 11:10:00,52.32,52.38,52.29,52.31,20700.0,31.8379,31.8744,31.8196,31.8318,20700.0
2007-11-23 11:20:00,52.3,52.48,52.24,52.45,34100.0,31.8257,31.9353,31.7892,31.917,34100.0
2007-11-23 11:30:00,52.45,52.6,52.38,52.59,39600.0,31.917,32.0083,31.8744,32.0022,39600.0
2007-11-23 11:40:00,52.59,52.71,52.56,52.7,53000.0,32.0022,32.0752,31.9839,32.0691,53000.0
2007-11-23 11:50:00,52.69,52.86,52.68,52.79,65100.0,32.063,32.1665,32.057,32.1239,65100.0
2007-11-23 12:00:00,52.75,52.97,52.71,52.95,56300.0,32.0996,32.2334,32.0752,32.2213,56300.0
2007-11-23 12:10:00,52.99,53.26,52.93,53.09,83700.0,32.2456,32.4099,32.2091,32.3065,83700.0
2007-11-23 12:20:00,53.09,53.33,53.07,53.32,77500.0,32.3065,32.4525,32.2943,32.4464,77500.0
2007-11-23 12:30:00,53.31,53.48,53.26,53.39,95400.0,32.4403,32.5438,32.4099,32.489,95400.0
2007-11-23 12:40:00,53.38,53.49,53.22,53.26,164500.0,32.4829,32.5499,32.3856,32.4099,164500.0
2007-11-23 12:50:00,53.26,53.26,52.86,53.17,131300.0,32.4099,32.4099,32.1665,32.3551,131300.0
2007-11-26 09:30:00,53.34,53.75,53.15,53.58,97200.0,32.4586,32.7081,32.343,32.6046,97200.0
2007-11-26 09:40:00,53.57,53.96,53.52,53.78,95400.0,32.5985,32.8359,32.5681,32.7263,95400.0
2007-11-26 09:50:00,53.78,54.0,53.47,53.92,93100.0,32.7263,32.8602,32.5377,32.8115,93100.0
2007-11-26 10:00:00,53.91,53.99,53.7,53.84,203400.0,32.8054,32.8541,32.6777,32.7629,203400.0
2007-11-26 10:10:00,53.85,53.91,53.53,53.55,144200.0,32.7689,32.8054,32.5742,32.5864,144200.0
2007-11-26 10:20:00,53.54,53.73,53.54,53.62,138600.0,32.5803,32.6959,32.5803,32.629,138600.0
2007-11-26 10:30:00,53.61,53.97,53.55,53.72,187300.0,32.6229,32.842,32.5864,32.6898,187300.0
2007-11-26 10:40:00,53.72,53.75,53.28,53.56,77200.0,32.6898,32.7081,32.4221,32.5925,77200.0
2007-11-26 10:50:00,53.54,53.61,53.11,53.12,89300.0,32.5803,32.6229,32.3186,32.3247,89300.0
2007-11-26 11:00:00,53.13,53.53,53.11,53.39,58000.0,32.3308,32.5742,32.3186,32.489,58000.0
2007-11-26 11:10:00,53.37,53.41,53.13,53.34,92900.0,32.4768,32.5012,32.3308,32.4586,92900.0
2007-11-26 11:20:00,53.37,53.38,53.21,53.22,47400.0,32.4768,32.4829,32.3795,32.3856,47400.0
2007-11-26 11:30:00,53.2,53.42,53.2,53.37,47300.0,32.3734,32.5073,32.3734,32.4768,47300.0
2007-11-26 11:40:00,53.35,53.41,53.27,53.29,42400.0,32.4647,32.5012,32.416,32.4282,42400.0
2007-11-26 11:50:00,53.3,53.5,53.27,53.34,35000.0,32.4342,32.556,32.416,32.4586,35000.0
2007-11-26 12:00:00,53.37,53.46,53.26,53.27,58700.0,32.4768,32.5316,32.4099,32.416,58700.0
2007-11-26 12:10:00,53.29,53.35,53.14,53.17,54900.0,32.4282,32.4647,32.3369,32.3551,54900.0
2007-11-26 12:20:00,53.18,53.49,53.12,53.47,59400.0,32.3612,32.5499,32.3247,32.5377,59400.0
2007-11-26 12:30:00,53.47,53.5,53.3,53.3,41800.0,32.5377,32.556,32.4342,32.4342,41800.0
2007-11-26 12:40:00,53.28,53.49,53.2,53.44,39600.0,32.4221,32.5499,32.3734,32.5194,39600.0
2007-11-26 12:50:00,53.45,53.45,53.29,53.39,44500.0,32.5255,32.5255,32.4282,32.489,44500.0
2007-11-26 13:00:00,53.39,53.48,53.27,53.29,44800.0,32.489,32.5438,32.416,32.4282,44800.0
2007-11-26 13:10:00,53.28,53.33,53.2,53.27,37100.0,32.4221,32.4525,32.3734,32.416,37100.0
2007-11-26 13:20:00,53.24,53.24,53.14,53.2,22200.0,32.3977,32.3977,32.3369,32.3734,22200.0
2007-11-26 13:30:00,53.19,53.37,53.17,53.32,32900.0,32.3673,32.4768,32.3551,32.4464,32900.0
2007-11-26 13:40:00,53.31,53.37,53.13,53.13,76000.0,32.4403,32.4768,32.3308,32.3308,76000.0
2007-11-26 13:50:00,53.17,53.19,53.0,53.03,67800.0,32.3551,32.3673,32.2517,32.2699,67800.0
2007-11-26 14:00:00,53.03,53.2,52.91,53.08,58600.0,32.2699,32.3734,32.1969,32.3004,58600.0
2007-11-26 14:10:00,53.1,53.1,52.85,53.02,64800.0,32.3125,32.3125,32.1604,32.2639,64800.0
2007-11-26 14:20:00,53.02,53.14,52.9,53.0,47700.0,32.2639,32.3369,32.1908,32.2517,47700.0
2007-11-26 14:30:00,52.98,53.1,52.73,52.79,74500.0,32.2395,32.3125,32.0874,32.1239,74500.0
2007-11-26 14:40:00,52.75,52.83,52.52,52.61,70700.0,32.0996,32.1482,31.9596,32.0144,70700.0
2007-11-26 14:50:00,52.6,52.8,52.45,52.45,87600.0,32.0083,32.13,31.917,31.917,87600.0
2007-11-26 15:00:00,52.48,52.48,52.14,52.15,121900.0,31.9353,31.9353,31.7284,31.7344,121900.0
2007-11-26 15:10:00,52.19,52.39,52.1,52.1,175400.0,31.7588,31.8805,31.704,31.704,175400.0
2007-11-26 15:20:00,52.1,52.12,51.76,51.89,159700.0,31.704,31.7162,31.4971,31.5762,159700.0
2007-11-26 15:30:00,51.88,52.11,51.84,51.89,151800.0,31.5701,31.7101,31.5458,31.5762,151800.0
2007-11-26 15:40:00,51.89,52.31,51.81,52.28,170200.0,31.5762,31.8318,31.5276,31.8136,170200.0
2007-11-26 15:50:00,52.28,52.28,51.79,51.79,192800.0,31.8136,31.8136,31.5154,31.5154,192800.0
2007-11-27 09:30:00,51.94,52.65,51.57,52.36,119200.0,31.6067,32.0387,31.3815,31.8622,119200.0
2007-11-27 09:40:00,52.37,52.61,51.85,52.34,113400.0,31.8683,32.0144,31.5519,31.8501,113400.0
2007-11-27 09:50:00,52.3,52.4,52.15,52.25,116900.0,31.8257,31.8866,31.7344,31.7953,116900.0
2007-11-27 10:00:00,52.21,52.4,52.06,52.17,196800.0,31.771,31.8866,31.6797,31.7466,196800.0
2007-11-27 10:10:00,52.19,52.36,51.9,52.11,135900.0,31.7588,31.8622,31.5823,31.7101,135900.0
2007-11-27 10:20:00,52.11,52.35,52.0,52.11,119000.0,31.7101,31.8562,31.6432,31.7101,119000.0
2007-11-27 10:30:00,52.16,52.5,52.1,52.47,74900.0,31.7405,31.9474,31.704,31.9292,74900.0
2007-11-27 10:40:00,52.47,52.57,52.24,52.54,118600.0,31.9292,31.99,31.7892,31.9718,118600.0
2007-11-27 10:50:00,52.54,52.98,52.54,52.84,102800.0,31.9718,32.2395,31.9718,32.1543,102800.0
2007-11-27 11:00:00,52.84,52.93,52.1,52.23,85200.0,32.1543,32.2091,31.704,31.7831,85200.0
2007-11-27 11:10:00,52.22,52.31,52.0,52.23,113300.0,31.777,31.8318,31.6432,31.7831,113300.0
2007-11-27 11:20:00,52.23,52.48,52.08,52.43,71600.0,31.7831,31.9353,31.6919,31.9048,71600.0
2007-11-27 11:30:00,52.47,52.53,52.33,52.44,92100.0,31.9292,31.9657,31.844,31.9109,92100.0
2007-11-27 11:40:00,52.45,52.52,52.25,52.31,63400.0,31.917,31.9596,31.7953,31.8318,63400.0
2007-11-27 11:50:00,52.31,52.37,52.05,52.12,70000.0,31.8318,31.8683,31.6736,31.7162,70000.0
2007-11-27 12:00:00,52.12,52.17,51.89,52.01,64200.0,31.7162,31.7466,31.5762,31.6493,64200.0
2007-11-27 12:10:00,52.0,52.02,51.73,51.86,74900.0,31.6432,31.6553,31.4789,31.558,74900.0
2007-11-27 12:20:00,51.85,52.14,51.74,52.01,63200.0,31.5519,31.7284,31.485,31.6493,63200.0
2007-11-27 12:30:00,52.01,52.28,52.01,52.22,55000.0,31.6493,31.8136,31.6493,31.777,55000.0
2007-11-27 12:40:00,52.22,52.37,52.15,52.15,60800.0,31.777,31.8683,31.7344,31.7344,60800.0
2007-11-27 12:50:00,52.16,52.16,51.93,51.93,41900.0,31.7405,31.7405,31.6006,31.6006,41900.0
2007-11-27 13:00:00,51.93,52.03,51.89,52.02,36600.0,31.6006,31.6614,31.5762,31.6553,36600.0
2007-11-27 13:10:00,52.03,52.2,51.93,52.03,61200.0,31.6614,31.7649,31.6006,31.6614,61200.0
2007-11-27 13:20:00,52.04,52.23,52.02,52.12,38700.0,31.6675,31.7831,31.6553,31.7162,38700.0
2007-11-27 13:30:00,52.13,52.21,51.98,52.08,67600.0,31.7223,31.771,31.631,31.6919,67600.0
2007-11-27 13:40:00,52.05,52.07,51.84,51.97,49800.0,31.6736,31.6858,31.5458,31.6249,49800.0
2007-11-27 13:50:00,51.98,51.98,51.6,51.7,76200.0,31.631,31.631,31.3998,31.4606,76200.0
2007-11-27 14:00:00,51.7,51.74,51.43,51.49,105300.0,31.4606,31.485,31.2963,31.3328,105300.0
2007-11-27 14:10:00,51.52,51.88,51.42,51.85,58500.0,31.3511,31.5701,31.2902,31.5519,58500.0
2007-11-27 14:20:00,51.86,51.87,51.62,51.74,58700.0,31.558,31.5641,31.4119,31.485,58700.0
2007-11-27 14:30:00,51.72,51.76,51.23,51.37,95700.0,31.4728,31.4971,31.1746,31.2598,95700.0
2007-11-27 14:40:00,51.42,51.48,51.12,51.29,82900.0,31.2902,31.3267,31.1077,31.2111,82900.0
2007-11-27 14:50:00,51.29,51.65,51.29,51.6,116200.0,31.2111,31.4302,31.2111,31.3998,116200.0
2007-11-27 15:00:00,51.62,51.67,51.39,51.53,99600.0,31.4119,31.4424,31.272,31.3572,99600.0
2007-11-27 15:10:00,51.53,51.95,51.53,51.73,112200.0,31.3572,31.6127,31.3572,31.4789,112200.0
2007-11-27 15:20:00,51.73,51.86,51.46,51.51,111000.0,31.4789,31.558,31.3146,31.345,111000.0
2007-11-27 15:30:00,51.53,51.98,51.5,51.85,405400.0,31.3572,31.631,31.3389,31.5519,405400.0
2007-11-27 15:40:00,51.85,51.95,51.75,51.86,216600.0,31.5519,31.6127,31.491,31.558,216600.0
2007-11-27 15:50:00,51.85,52.08,51.79,52.06,484800.0,31.5519,31.6919,31.5154,31.6797,484800.0
2007-11-28 09:30:00,52.59,52.97,52.09,52.88,131000.0,32.0022,32.2334,31.6979,32.1787,131000.0
2007-11-28 09:40:00,52.88,53.24,52.7,53.13,125300.0,32.1787,32.3977,32.0691,32.3308,125300.0
2007-11-28 09:50:00,53.15,53.34,53.09,53.25,96200.0,32.343,32.4586,32.3065,32.4038,96200.0
2007-11-28 10:00:00,53.22,53.36,52.96,53.26,111200.0,32.3856,32.4708,32.2274,32.4099,111200.0
2007-11-28 10:10:00,53.25,53.6,53.24,53.57,180700.0,32.4038,32.6168,32.3977,32.5985,180700.0
2007-11-28 10:20:00,53.56,53.95,53.55,53.89,149500.0,32.5925,32.8298,32.5864,32.7933,149500.0
2007-11-28 10:30:00,53.9,54.0,53.58,53.76,160000.0,32.7994,32.8602,32.6046,32.7142,160000.0
2007-11-28 10:40:00,53.76,54.13,53.59,53.85,108200.0,32.7142,32.9393,32.6107,32.7689,108200.0
2007-11-28 10:50:00,53.88,53.94,53.71,53.76,64300.0,32.7872,32.8237,32.6837,32.7142,64300.0
2007-11-28 11:00:00,53.75,53.85,53.63,53.74,72200.0,32.7081,32.7689,32.6351,32.702,72200.0
2007-11-28 11:10:00,53.79,54.04,53.69,53.97,75000.0,32.7324,32.8846,32.6716,32.842,75000.0
2007-11-28 11:20:00,53.96,54.07,53.85,54.01,54800.0,32.8359,32.9028,32.7689,32.8663,54800.0
2007-11-28 11:30:00,54.03,54.29,53.98,54.06,61900.0,32.8785,33.0367,32.848,32.8967,61900.0
2007-11-28 11:40:00,54.08,54.39,54.04,54.23,78800.0,32.9089,33.0975,32.8846,33.0002,78800.0
2007-11-28 11:50:00,54.22,54.33,54.17,54.33,33400.0,32.9941,33.061,32.9637,33.061,33400.0
2007-11-28 12:00:00,54.33,54.45,54.3,54.38,51700.0,33.061,33.134,33.0428,33.0915,51700.0
2007-11-28 12:10:00,54.4,54.43,54.13,54.42,67400.0,33.1036,33.1219,32.9393,33.1158,67400.0
2007-11-28 12:20:00,54.41,54.47,54.29,54.29,47000.0,33.1097,33.1462,33.0367,33.0367,47000.0
2007-11-28 12:30:00,54.31,54.4,54.25,54.37,32800.0,33.0489,33.1036,33.0123,33.0854,32800.0
2007-11-28 12:40:00,54.39,54.4,54.14,54.17,85000.0,33.0975,33.1036,32.9454,32.9637,85000.0
2007-11-28 12:50:00,54.18,54.2,54.08,54.1,58700.0,32.9697,32.9819,32.9089,32.9211,58700.0
2007-11-28 13:00:00,54.1,54.15,53.98,54.0,86200.0,32.9211,32.9515,32.848,32.8602,86200.0
2007-11-28 13:10:00,54.01,54.2,53.9,54.2,68800.0,32.8663,32.9819,32.7994,32.9819,68800.0
2007-11-28 13:20:00,54.2,54.37,54.18,54.33,91200.0,32.9819,33.0854,32.9697,33.061,91200.0
2007-11-28 13:30:00,54.34,54.49,54.23,54.32,98600.0,33.0671,33.1584,33.0002,33.0549,98600.0
2007-11-28 13:40:00,54.35,54.4,54.09,54.2,85800.0,33.0732,33.1036,32.915,32.9819,85800.0
2007-11-28 13:50:00,54.2,54.33,54.13,54.18,109400.0,32.9819,33.061,32.9393,32.9697,109400.0
2007-11-28 14:00:00,54.17,54.31,54.11,54.28,75500.0,32.9637,33.0489,32.9272,33.0306,75500.0
2007-11-28 14:10:00,54.29,54.33,54.18,54.2,103300.0,33.0367,33.061,32.9697,32.9819,103300.0
2007-11-28 14:20:00,54.21,54.35,54.17,54.28,77800.0,32.988,33.0732,32.9637,33.0306,77800.0
2007-11-28 14:30:00,54.29,54.56,54.27,54.5,128500.0,33.0367,33.201,33.0245,33.1645,128500.0
2007-11-28 14:40:00,54.51,54.59,54.42,54.54,135700.0,33.1706,33.2192,33.1158,33.1888,135700.0
2007-11-28 14:50:00,54.55,54.74,54.54,54.74,97100.0,33.1949,33.3105,33.1888,33.3105,97100.0
2007-11-28 15:00:00,54.74,54.99,54.71,54.99,133200.0,33.3105,33.4627,33.2923,33.4627,133200.0
2007-11-28 15:10:00,55.0,55.21,54.98,55.21,207800.0,33.4687,33.5965,33.4566,33.5965,207800.0
2007-11-28 15:20:00,55.21,55.3,55.16,55.27,192100.0,33.5965,33.6513,33.5661,33.633,192100.0
2007-11-28 15:30:00,55.26,55.29,54.72,54.87,292700.0,33.627,33.6452,33.2984,33.3896,292700.0
2007-11-28 15:40:00,54.87,54.92,54.33,54.35,265900.0,33.3896,33.4201,33.061,33.0732,265900.0
2007-11-28 15:50:00,54.35,54.98,54.35,54.81,272800.0,33.0732,33.4566,33.0732,33.3531,272800.0
2007-11-29 09:30:00,54.59,54.94,54.17,54.9,123400.0,33.2192,33.4322,32.9637,33.4079,123400.0
2007-11-29 09:40:00,54.87,55.38,54.64,54.83,166900.0,33.3896,33.7,33.2497,33.3653,166900.0
2007-11-29 09:50:00,54.82,55.1,54.6,54.88,174400.0,33.3592,33.5296,33.2253,33.3957,174400.0
2007-11-29 10:00:00,54.87,55.22,54.47,54.58,173500.0,33.3896,33.6026,33.1462,33.2132,173500.0
2007-11-29 10:10:00,54.56,54.95,54.5,54.92,122000.0,33.201,33.4383,33.1645,33.4201,122000.0
2007-11-29 10:20:00,54.94,55.08,54.78,55.02,127700.0,33.4322,33.5174,33.3349,33.4809,127700.0
2007-11-29 10:30:00,55.0,55.39,54.92,55.3,155100.0,33.4687,33.7061,33.4201,33.6513,155100.0
2007-11-29 10:40:00,55.32,55.35,55.06,55.16,100000.0,33.6635,33.6817,33.5052,33.5661,100000.0
2007-11-29 10:50:00,55.16,55.28,55.07,55.25,114500.0,33.5661,33.6391,33.5113,33.6209,114500.0
2007-11-29 11:00:00,55.28,56.05,55.21,56.04,169400.0,33.6391,34.1077,33.5965,34.1016,169400.0
2007-11-29 11:10:00,56.04,56.24,55.99,56.08,245200.0,34.1016,34.2233,34.0712,34.1259,245200.0
2007-11-29 11:20:00,56.09,56.55,56.07,56.53,182200.0,34.132,34.4119,34.1199,34.3998,182200.0
2007-11-29 11:30:00,56.55,57.17,56.54,56.99,339700.0,34.4119,34.7892,34.4059,34.6797,339700.0
2007-11-29 11:40:00,56.99,57.38,56.99,57.3,207000.0,34.6797,34.917,34.6797,34.8683,207000.0
2007-11-29 11:50:00,57.32,57.33,57.13,57.29,171900.0,34.8805,34.8866,34.7649,34.8623,171900.0
2007-11-29 12:00:00,57.29,57.51,57.25,57.49,133500.0,34.8623,34.9961,34.8379,34.984,133500.0
2007-11-29 12:10:00,57.51,57.54,57.09,57.23,143500.0,34.9961,35.0144,34.7405,34.8257,143500.0
2007-11-29 12:20:00,57.24,57.24,57.05,57.06,127400.0,34.8318,34.8318,34.7162,34.7223,127400.0
2007-11-29 12:30:00,57.06,57.18,56.95,57.01,150900.0,34.7223,34.7953,34.6554,34.6919,150900.0
2007-11-29 12:40:00,57.02,57.1,56.86,56.99,128700.0,34.698,34.7466,34.6006,34.6797,128700.0
2007-11-29 12:50:00,57.0,57.08,56.82,56.85,108800.0,34.6858,34.7345,34.5762,34.5945,108800.0
2007-11-29 13:00:00,56.87,57.13,56.85,57.1,112500.0,34.6067,34.7649,34.5945,34.7466,112500.0
2007-11-29 13:10:00,57.11,57.16,56.9,56.91,141000.0,34.7527,34.7831,34.6249,34.631,141000.0
2007-11-29 13:20:00,56.93,57.04,56.89,57.0,131400.0,34.6432,34.7101,34.6188,34.6858,131400.0
2007-11-29 13:30:00,57.02,57.3,56.95,57.1,171800.0,34.698,34.8683,34.6554,34.7466,171800.0
2007-11-29 13:40:00,57.11,57.16,56.9,57.0,135500.0,34.7527,34.7831,34.6249,34.6858,135500.0
2007-11-29 13:50:00,57.0,57.11,56.97,57.02,87100.0,34.6858,34.7527,34.6675,34.698,87100.0
2007-11-29 14:00:00,57.02,57.14,56.86,56.98,147600.0,34.698,34.771,34.6006,34.6736,147600.0
2007-11-29 14:10:00,56.96,57.21,56.95,57.14,165000.0,34.6614,34.8136,34.6554,34.771,165000.0
2007-11-29 14:20:00,57.14,57.18,56.95,57.15,193400.0,34.771,34.7953,34.6554,34.7771,193400.0
2007-11-29 14:30:00,57.14,57.16,56.98,57.07,177600.0,34.771,34.7831,34.6736,34.7284,177600.0
2007-11-29 14:40:00,57.06,57.28,57.01,57.27,115800.0,34.7223,34.8562,34.6919,34.8501,115800.0
2007-11-29 14:50:00,57.28,57.3,57.1,57.24,94500.0,34.8562,34.8683,34.7466,34.8318,94500.0
2007-11-29 15:00:00,57.27,57.69,57.25,57.68,170000.0,34.8501,35.1057,34.8379,35.0996,170000.0
2007-11-29 15:10:00,57.67,57.69,57.25,57.39,184900.0,35.0935,35.1057,34.8379,34.9231,184900.0
2007-11-29 15:20:00,57.38,57.97,57.22,57.96,334800.0,34.917,35.276,34.8197,35.27,334800.0
2007-11-29 15:30:00,57.96,57.97,57.8,57.81,319400.0,35.27,35.276,35.1726,35.1787,319400.0
2007-11-29 15:40:00,57.81,57.82,57.42,57.42,456500.0,35.1787,35.1848,34.9414,34.9414,456500.0
2007-11-29 15:50:00,57.41,57.51,57.29,57.45,220900.0,34.9353,34.9961,34.8623,34.9596,220900.0
2007-11-30 09:30:00,58.7,59.9,58.7,59.86,444700.0,35.7203,36.4505,35.7203,36.4262,444700.0
2007-11-30 09:40:00,59.9,60.0,59.14,59.63,363300.0,36.4505,36.5113,35.988,36.2862,363300.0
2007-11-30 09:50:00,59.64,60.06,59.53,59.77,424000.0,36.2923,36.5479,36.2253,36.3714,424000.0
2007-11-30 10:00:00,59.8,59.94,59.41,59.68,434000.0,36.3896,36.4748,36.1523,36.3166,434000.0
2007-11-30 10:10:00,59.68,60.06,59.56,59.85,319000.0,36.3166,36.5479,36.2436,36.4201,319000.0
2007-11-30 10:20:00,59.85,60.39,59.54,59.87,342000.0,36.4201,36.7487,36.2314,36.4322,342000.0
2007-11-30 10:30:00,59.88,60.21,59.73,60.07,171900.0,36.4383,36.6391,36.347,36.5539,171900.0
2007-11-30 10:40:00,60.08,60.65,60.03,60.58,344300.0,36.56,36.9069,36.5296,36.8643,344300.0
2007-11-30 10:50:00,60.58,60.59,59.78,60.04,282500.0,36.8643,36.8704,36.3775,36.5357,282500.0
2007-11-30 11:00:00,60.06,60.09,59.6,59.8,215500.0,36.5479,36.5661,36.2679,36.3896,215500.0
2007-11-30 11:10:00,59.77,59.9,59.71,59.79,120100.0,36.3714,36.4505,36.3349,36.3836,120100.0
2007-11-30 11:20:00,59.79,60.07,59.73,60.01,101900.0,36.3836,36.5539,36.347,36.5174,101900.0
2007-11-30 11:30:00,60.0,60.07,59.92,59.95,108800.0,36.5113,36.5539,36.4627,36.4809,108800.0
2007-11-30 11:40:00,59.99,60.08,59.95,60.03,68500.0,36.5053,36.56,36.4809,36.5296,68500.0
2007-11-30 11:50:00,60.03,60.25,59.98,60.21,63100.0,36.5296,36.6635,36.4992,36.6391,63100.0
2007-11-30 12:00:00,60.23,60.24,59.96,59.97,70800.0,36.6513,36.6574,36.487,36.4931,70800.0
2007-11-30 12:10:00,59.99,60.02,59.66,59.66,112700.0,36.5053,36.5235,36.3045,36.3045,112700.0
2007-11-30 12:20:00,59.67,59.96,59.64,59.77,185100.0,36.3105,36.487,36.2923,36.3714,185100.0
2007-11-30 12:30:00,59.74,59.92,59.64,59.75,88600.0,36.3531,36.4627,36.2923,36.3592,88600.0
2007-11-30 12:40:00,59.77,59.9,59.67,59.85,76500.0,36.3714,36.4505,36.3105,36.4201,76500.0
2007-11-30 12:50:00,59.86,59.94,59.74,59.74,70900.0,36.4262,36.4748,36.3531,36.3531,70900.0
2007-11-30 13:00:00,59.75,59.83,59.54,59.77,90600.0,36.3592,36.4079,36.2314,36.3714,90600.0
2007-11-30 13:10:00,59.76,59.87,59.61,59.76,109200.0,36.3653,36.4322,36.274,36.3653,109200.0
2007-11-30 13:20:00,59.73,60.17,59.71,60.16,63600.0,36.347,36.6148,36.3349,36.6087,63600.0
2007-11-30 13:30:00,60.15,60.23,60.08,60.23,58700.0,36.6026,36.6513,36.56,36.6513,58700.0
2007-11-30 13:40:00,60.23,60.23,60.0,60.09,43500.0,36.6513,36.6513,36.5113,36.5661,43500.0
2007-11-30 13:50:00,60.1,60.21,59.92,60.1,51600.0,36.5722,36.6391,36.4627,36.5722,51600.0
2007-11-30 14:00:00,60.08,60.08,59.67,59.81,97100.0,36.56,36.56,36.3105,36.3957,97100.0
2007-11-30 14:10:00,59.83,60.13,59.76,60.02,114000.0,36.4079,36.5905,36.3653,36.5235,114000.0
2007-11-30 14:20:00,60.02,60.02,59.85,59.89,76700.0,36.5235,36.5235,36.4201,36.4444,76700.0
2007-11-30 14:30:00,59.9,59.99,59.85,59.93,94900.0,36.4505,36.5053,36.4201,36.4688,94900.0
2007-11-30 14:40:00,59.93,60.22,59.9,60.1,116300.0,36.4688,36.6452,36.4505,36.5722,116300.0
2007-11-30 14:50:00,60.1,60.12,59.9,59.97,227200.0,36.5722,36.5844,36.4505,36.4931,227200.0
2007-11-30 15:00:00,59.97,59.97,59.59,59.67,282000.0,36.4931,36.4931,36.2619,36.3105,282000.0
2007-11-30 15:10:00,59.67,59.68,59.07,59.21,293000.0,36.3105,36.3166,35.9454,36.0306,293000.0
2007-11-30 15:20:00,59.15,59.37,58.89,58.95,198000.0,35.9941,36.128,35.8359,35.8724,198000.0
2007-11-30 15:30:00,58.98,59.12,58.87,58.98,247200.0,35.8907,35.9758,35.8237,35.8907,247200.0
2007-11-30 15:40:00,58.98,59.1,58.67,58.7,276700.0,35.8907,35.9637,35.702,35.7203,276700.0
2007-11-30 15:50:00,58.7,59.21,58.65,59.21,212500.0,35.7203,36.0306,35.6898,36.0306,212500.0
2007-12-03 09:30:00,59.2,59.21,58.25,59.12,278100.0,36.0245,36.0306,35.4464,35.9758,278100.0
2007-12-03 09:40:00,59.12,59.13,58.09,58.71,220500.0,35.9758,35.9819,35.3491,35.7264,220500.0
2007-12-03 09:50:00,58.71,58.74,58.42,58.53,157500.0,35.7264,35.7446,35.5499,35.6168,157500.0
2007-12-03 10:00:00,58.57,58.57,58.31,58.31,97700.0,35.6412,35.6412,35.4829,35.4829,97700.0
2007-12-03 10:10:00,58.24,58.47,58.16,58.34,76000.0,35.4403,35.5803,35.3917,35.5012,76000.0
2007-12-03 10:20:00,58.36,58.43,58.17,58.28,119800.0,35.5134,35.556,35.3978,35.4647,119800.0
2007-12-03 10:30:00,58.26,58.61,58.21,58.57,87700.0,35.4525,35.6655,35.4221,35.6412,87700.0
2007-12-03 10:40:00,58.57,58.62,58.42,58.47,108000.0,35.6412,35.6716,35.5499,35.5803,108000.0
2007-12-03 10:50:00,58.45,58.8,58.38,58.73,133900.0,35.5681,35.7811,35.5255,35.7385,133900.0
2007-12-03 11:00:00,58.72,58.82,58.53,58.64,98100.0,35.7324,35.7933,35.6168,35.6838,98100.0
2007-12-03 11:10:00,58.6,58.64,58.26,58.28,57500.0,35.6594,35.6838,35.4525,35.4647,57500.0
2007-12-03 11:20:00,58.28,58.64,58.22,58.46,118100.0,35.4647,35.6838,35.4282,35.5742,118100.0
2007-12-03 11:30:00,58.42,58.59,58.3,58.55,94600.0,35.5499,35.6533,35.4769,35.629,94600.0
2007-12-03 11:40:00,58.56,58.61,58.45,58.52,114300.0,35.6351,35.6655,35.5681,35.6107,114300.0
2007-12-03 11:50:00,58.52,58.54,58.3,58.35,99200.0,35.6107,35.6229,35.4769,35.5073,99200.0
2007-12-03 12:00:00,58.35,58.35,58.16,58.18,80300.0,35.5073,35.5073,35.3917,35.4038,80300.0
2007-12-03 12:10:00,58.18,58.39,58.15,58.36,55000.0,35.4038,35.5316,35.3856,35.5134,55000.0
2007-12-03 12:20:00,58.36,58.6,58.25,58.6,52900.0,35.5134,35.6594,35.4464,35.6594,52900.0
2007-12-03 12:30:00,58.58,58.64,58.46,58.47,52800.0,35.6472,35.6838,35.5742,35.5803,52800.0
2007-12-03 12:40:00,58.48,58.49,58.36,58.41,48300.0,35.5864,35.5925,35.5134,35.5438,48300.0
2007-12-03 12:50:00,58.41,58.65,58.41,58.56,53800.0,35.5438,35.6898,35.5438,35.6351,53800.0
2007-12-03 13:00:00,58.56,58.56,58.35,58.41,51800.0,35.6351,35.6351,35.5073,35.5438,51800.0
2007-12-03 13:10:00,58.41,58.51,58.35,58.49,43000.0,35.5438,35.6047,35.5073,35.5925,43000.0
2007-12-03 13:20:00,58.49,58.55,58.35,58.41,64400.0,35.5925,35.629,35.5073,35.5438,64400.0
2007-12-03 13:30:00,58.39,58.45,58.23,58.37,71000.0,35.5316,35.5681,35.4343,35.5195,71000.0
2007-12-03 13:40:00,58.38,58.38,58.11,58.18,54600.0,35.5255,35.5255,35.3612,35.4038,54600.0
2007-12-03 13:50:00,58.15,58.24,58.04,58.12,65500.0,35.3856,35.4403,35.3186,35.3673,65500.0
2007-12-03 14:00:00,58.13,58.24,58.05,58.09,69500.0,35.3734,35.4403,35.3247,35.3491,69500.0
2007-12-03 14:10:00,58.1,58.2,57.87,58.1,131600.0,35.3552,35.416,35.2152,35.3552,131600.0
2007-12-03 14:20:00,58.09,58.12,57.88,57.88,164900.0,35.3491,35.3673,35.2213,35.2213,164900.0
2007-12-03 14:30:00,57.88,57.95,57.74,57.91,172000.0,35.2213,35.2639,35.1361,35.2395,172000.0
2007-12-03 14:40:00,57.92,58.21,57.9,58.01,135100.0,35.2456,35.4221,35.2335,35.3004,135100.0
2007-12-03 14:50:00,58.01,58.23,57.94,58.14,98500.0,35.3004,35.4343,35.2578,35.3795,98500.0
2007-12-03 15:00:00,58.13,58.14,57.61,57.65,104000.0,35.3734,35.3795,35.057,35.0813,104000.0
2007-12-03 15:10:00,57.66,57.92,57.62,57.85,100800.0,35.0874,35.2456,35.0631,35.203,100800.0
2007-12-03 15:20:00,57.85,58.19,57.71,57.97,174400.0,35.203,35.4099,35.1178,35.276,174400.0
2007-12-03 15:30:00,57.97,58.0,57.72,57.73,144600.0,35.276,35.2943,35.1239,35.13,144600.0
2007-12-03 15:40:00,57.74,58.09,57.74,57.92,178700.0,35.1361,35.3491,35.1361,35.2456,178700.0
2007-12-03 15:50:00,57.91,57.92,57.73,57.78,224400.0,35.2395,35.2456,35.13,35.1604,224400.0
2007-12-04 09:30:00,57.5,57.69,56.91,57.26,170100.0,34.99,35.1057,34.631,34.844,170100.0
2007-12-04 09:40:00,57.27,57.58,57.27,57.36,95400.0,34.8501,35.0387,34.8501,34.9048,95400.0
2007-12-04 09:50:00,57.37,57.39,57.06,57.34,234500.0,34.9109,34.9231,34.7223,34.8927,234500.0
2007-12-04 10:00:00,57.36,57.52,57.21,57.31,91400.0,34.9048,35.0022,34.8136,34.8744,91400.0
2007-12-04 10:10:00,57.32,57.57,57.21,57.35,73900.0,34.8805,35.0326,34.8136,34.8988,73900.0
2007-12-04 10:20:00,57.35,57.66,57.35,57.59,59100.0,34.8988,35.0874,34.8988,35.0448,59100.0
2007-12-04 10:30:00,57.6,57.78,57.42,57.51,47600.0,35.0509,35.1604,34.9414,34.9961,47600.0
2007-12-04 10:40:00,57.54,57.8,57.44,57.57,55900.0,35.0144,35.1726,34.9535,35.0326,55900.0
2007-12-04 10:50:00,57.58,57.79,57.53,57.76,49700.0,35.0387,35.1665,35.0083,35.1483,49700.0
2007-12-04 11:00:00,57.75,57.95,57.66,57.91,50700.0,35.1422,35.2639,35.0874,35.2395,50700.0
2007-12-04 11:10:00,57.94,58.18,57.83,57.84,39200.0,35.2578,35.4038,35.1909,35.1969,39200.0
2007-12-04 11:20:00,57.86,58.07,57.84,57.99,61400.0,35.2091,35.3369,35.1969,35.2882,61400.0
2007-12-04 11:30:00,57.94,58.04,57.66,57.7,51900.0,35.2578,35.3186,35.0874,35.1117,51900.0
2007-12-04 11:40:00,57.7,57.94,57.7,57.82,68900.0,35.1117,35.2578,35.1117,35.1848,68900.0
2007-12-04 11:50:00,57.81,57.87,57.66,57.72,32600.0,35.1787,35.2152,35.0874,35.1239,32600.0
2007-12-04 12:00:00,57.73,57.97,57.73,57.85,39200.0,35.13,35.276,35.13,35.203,39200.0
2007-12-04 12:10:00,57.86,57.92,57.79,57.89,29600.0,35.2091,35.2456,35.1665,35.2274,29600.0
2007-12-04 12:20:00,57.85,58.04,57.85,58.0,32500.0,35.203,35.3186,35.203,35.2943,32500.0
2007-12-04 12:30:00,58.0,58.25,57.97,58.1,56000.0,35.2943,35.4464,35.276,35.3552,56000.0
2007-12-04 12:40:00,58.09,58.36,58.09,58.31,40100.0,35.3491,35.5134,35.3491,35.4829,40100.0
2007-12-04 12:50:00,58.35,58.38,58.24,58.27,47700.0,35.5073,35.5255,35.4403,35.4586,47700.0
2007-12-04 13:00:00,58.26,58.47,58.26,58.35,52200.0,35.4525,35.5803,35.4525,35.5073,52200.0
2007-12-04 13:10:00,58.34,58.38,58.27,58.29,39400.0,35.5012,35.5255,35.4586,35.4708,39400.0
2007-12-04 13:20:00,58.28,58.3,57.98,58.02,30100.0,35.4647,35.4769,35.2821,35.3065,30100.0
2007-12-04 13:30:00,58.03,58.06,57.91,58.05,39300.0,35.3126,35.3308,35.2395,35.3247,39300.0
2007-12-04 13:40:00,58.03,58.16,57.88,58.08,51000.0,35.3126,35.3917,35.2213,35.343,51000.0
2007-12-04 13:50:00,58.11,58.11,57.9,58.05,37400.0,35.3612,35.3612,35.2335,35.3247,37400.0
2007-12-04 14:00:00,58.03,58.05,57.65,57.75,39300.0,35.3126,35.3247,35.0813,35.1422,39300.0
2007-12-04 14:10:00,57.74,57.88,57.66,57.84,66300.0,35.1361,35.2213,35.0874,35.1969,66300.0
2007-12-04 14:20:00,57.85,58.09,57.85,58.04,51400.0,35.203,35.3491,35.203,35.3186,51400.0
2007-12-04 14:30:00,58.06,58.12,57.94,58.02,26600.0,35.3308,35.3673,35.2578,35.3065,26600.0
2007-12-04 14:40:00,58.0,58.06,57.89,58.0,52500.0,35.2943,35.3308,35.2274,35.2943,52500.0
2007-12-04 14:50:00,58.01,58.11,57.93,58.06,44700.0,35.3004,35.3612,35.2517,35.3308,44700.0
2007-12-04 15:00:00,58.07,58.15,57.92,58.1,57300.0,35.3369,35.3856,35.2456,35.3552,57300.0
2007-12-04 15:10:00,58.08,58.23,58.0,58.17,72100.0,35.343,35.4343,35.2943,35.3978,72100.0
2007-12-04 15:20:00,58.17,58.32,58.07,58.15,93700.0,35.3978,35.489,35.3369,35.3856,93700.0
2007-12-04 15:30:00,58.12,58.16,57.97,57.99,85600.0,35.3673,35.3917,35.276,35.2882,85600.0
2007-12-04 15:40:00,57.99,58.0,54.55,57.94,171800.0,35.2882,35.2943,33.1949,35.2578,171800.0
2007-12-04 15:50:00,57.94,57.95,57.79,57.9,137800.0,35.2578,35.2639,35.1665,35.2335,137800.0
2007-12-05 09:30:00,58.44,59.59,58.15,59.27,274700.0,35.5621,36.2619,35.3856,36.0671,274700.0
2007-12-05 09:40:00,59.29,59.5,58.96,59.5,151600.0,36.0793,36.2071,35.8785,36.2071,151600.0
2007-12-05 09:50:00,59.5,59.82,59.4,59.81,129500.0,36.2071,36.4018,36.1462,36.3957,129500.0
2007-12-05 10:00:00,59.81,60.07,59.72,59.91,209200.0,36.3957,36.5539,36.341,36.4566,209200.0
2007-12-05 10:10:00,59.94,59.96,59.43,59.57,172800.0,36.4748,36.487,36.1645,36.2497,172800.0
2007-12-05 10:20:00,59.55,59.6,59.35,59.6,131600.0,36.2375,36.2679,36.1158,36.2679,131600.0
2007-12-05 10:30:00,59.58,59.97,59.54,59.91,170600.0,36.2558,36.4931,36.2314,36.4566,170600.0
2007-12-05 10:40:00,59.91,59.91,59.74,59.82,87000.0,36.4566,36.4566,36.3531,36.4018,87000.0
2007-12-05 10:50:00,59.81,59.91,59.7,59.9,50300.0,36.3957,36.4566,36.3288,36.4505,50300.0
2007-12-05 11:00:00,59.91,60.02,59.75,59.75,85400.0,36.4566,36.5235,36.3592,36.3592,85400.0
2007-12-05 11:10:00,59.75,59.79,59.58,59.76,422400.0,36.3592,36.3836,36.2558,36.3653,422400.0
2007-12-05 11:20:00,59.75,59.98,59.75,59.85,135700.0,36.3592,36.4992,36.3592,36.4201,135700.0
2007-12-05 11:30:00,59.85,59.85,59.43,59.49,200900.0,36.4201,36.4201,36.1645,36.201,200900.0
2007-12-05 11:40:00,59.5,59.62,59.45,59.48,85300.0,36.2071,36.2801,36.1767,36.1949,85300.0
2007-12-05 11:50:00,59.47,59.58,59.37,59.39,78600.0,36.1888,36.2558,36.128,36.1402,78600.0
2007-12-05 12:00:00,59.38,59.47,59.34,59.35,53200.0,36.1341,36.1888,36.1097,36.1158,53200.0
2007-12-05 12:10:00,59.35,59.4,59.32,59.37,29600.0,36.1158,36.1462,36.0976,36.128,29600.0
2007-12-05 12:20:00,59.37,59.4,59.31,59.33,18200.0,36.128,36.1462,36.0915,36.1036,18200.0
2007-12-05 12:30:00,59.33,59.42,59.3,59.41,27000.0,36.1036,36.1584,36.0854,36.1523,27000.0
2007-12-05 12:40:00,59.4,59.41,59.31,59.35,33800.0,36.1462,36.1523,36.0915,36.1158,33800.0
2007-12-05 12:50:00,59.36,59.41,59.08,59.1,61500.0,36.1219,36.1523,35.9515,35.9637,61500.0
2007-12-05 13:00:00,59.06,59.28,59.06,59.08,54100.0,35.9393,36.0732,35.9393,35.9515,54100.0
2007-12-05 13:10:00,59.09,59.16,58.9,58.93,50100.0,35.9576,36.0002,35.842,35.8602,50100.0
2007-12-05 13:20:00,58.95,59.04,58.9,58.98,32100.0,35.8724,35.9272,35.842,35.8907,32100.0
2007-12-05 13:30:00,59.0,59.2,58.96,59.13,36100.0,35.9028,36.0245,35.8785,35.9819,36100.0
2007-12-05 13:40:00,59.15,59.45,59.06,59.37,115300.0,35.9941,36.1767,35.9393,36.128,115300.0
2007-12-05 13:50:00,59.4,59.68,59.34,59.42,91700.0,36.1462,36.3166,36.1097,36.1584,91700.0
2007-12-05 14:00:00,59.41,59.59,59.36,59.42,90200.0,36.1523,36.2619,36.1219,36.1584,90200.0
2007-12-05 14:10:00,59.42,59.74,59.13,59.35,163000.0,36.1584,36.3531,35.9819,36.1158,163000.0
2007-12-05 14:20:00,59.35,59.38,59.0,59.31,127200.0,36.1158,36.1341,35.9028,36.0915,127200.0
2007-12-05 14:30:00,59.35,59.55,59.32,59.44,143000.0,36.1158,36.2375,36.0976,36.1706,143000.0
2007-12-05 14:40:00,59.45,59.55,59.4,59.48,64100.0,36.1767,36.2375,36.1462,36.1949,64100.0
2007-12-05 14:50:00,59.48,59.5,59.1,59.24,68600.0,36.1949,36.2071,35.9637,36.0489,68600.0
2007-12-05 15:00:00,59.26,59.39,59.11,59.19,63700.0,36.061,36.1402,35.9698,36.0184,63700.0
2007-12-05 15:10:00,59.2,59.4,59.19,59.4,50600.0,36.0245,36.1462,36.0184,36.1462,50600.0
2007-12-05 15:20:00,59.42,59.48,59.32,59.42,66700.0,36.1584,36.1949,36.0976,36.1584,66700.0
2007-12-05 15:30:00,59.42,59.55,59.38,59.48,107300.0,36.1584,36.2375,36.1341,36.1949,107300.0
2007-12-05 15:40:00,59.49,59.63,59.36,59.49,295300.0,36.201,36.2862,36.1219,36.201,295300.0
2007-12-05 15:50:00,59.48,59.83,59.43,59.72,293900.0,36.1949,36.4079,36.1645,36.341,293900.0
2007-12-06 09:30:00,59.9,60.2,59.6,60.08,84800.0,36.4505,36.6331,36.2679,36.56,84800.0
2007-12-06 09:40:00,60.1,60.8,60.08,60.76,172600.0,36.5722,36.9982,36.56,36.9738,172600.0
2007-12-06 09:50:00,60.76,61.24,60.53,61.22,174300.0,36.9738,37.2659,36.8339,37.2537,174300.0
2007-12-06 10:00:00,61.23,61.5,61.16,61.5,166900.0,37.2598,37.4241,37.2172,37.4241,166900.0
2007-12-06 10:10:00,61.5,61.52,61.08,61.11,184600.0,37.4241,37.4363,37.1686,37.1868,184600.0
2007-12-06 10:20:00,61.1,61.15,60.87,61.01,256400.0,37.1807,37.2112,37.0408,37.126,256400.0
2007-12-06 10:30:00,61.01,61.61,61.01,61.61,230100.0,37.126,37.4911,37.126,37.4911,230100.0
2007-12-06 10:40:00,61.61,61.65,60.93,60.96,146500.0,37.4911,37.5154,37.0773,37.0955,146500.0
2007-12-06 10:50:00,60.97,61.07,60.89,60.98,81800.0,37.1016,37.1625,37.0529,37.1077,81800.0
2007-12-06 11:00:00,60.97,61.01,60.56,60.79,90700.0,37.1016,37.126,36.8521,36.9921,90700.0
2007-12-06 11:10:00,60.77,60.82,60.66,60.71,79800.0,36.9799,37.0103,36.913,36.9434,79800.0
2007-12-06 11:20:00,60.72,60.97,60.65,60.9,63800.0,36.9495,37.1016,36.9069,37.059,63800.0
2007-12-06 11:30:00,60.85,61.02,60.83,60.98,108400.0,37.0286,37.132,37.0164,37.1077,108400.0
2007-12-06 11:40:00,60.98,61.42,60.98,61.35,93300.0,37.1077,37.3755,37.1077,37.3329,93300.0
2007-12-06 11:50:00,61.34,61.52,61.0,61.45,102000.0,37.3268,37.4363,37.1199,37.3937,102000.0
2007-12-06 12:00:00,61.46,61.75,61.46,61.55,83900.0,37.3998,37.5763,37.3998,37.4546,83900.0
2007-12-06 12:10:00,61.55,61.57,61.5,61.52,66800.0,37.4546,37.4667,37.4241,37.4363,66800.0
2007-12-06 12:20:00,61.52,61.53,61.16,61.25,109400.0,37.4363,37.4424,37.2172,37.272,109400.0
2007-12-06 12:30:00,61.24,61.41,61.12,61.13,41300.0,37.2659,37.3694,37.1929,37.199,41300.0
2007-12-06 12:40:00,61.14,61.32,61.11,61.14,54300.0,37.2051,37.3146,37.1868,37.2051,54300.0
2007-12-06 12:50:00,61.14,61.16,60.96,61.09,53400.0,37.2051,37.2172,37.0955,37.1746,53400.0
2007-12-06 13:00:00,61.09,61.12,60.95,60.98,38600.0,37.1746,37.1929,37.0894,37.1077,38600.0
2007-12-06 13:10:00,60.97,61.06,60.8,60.91,80800.0,37.1016,37.1564,36.9982,37.0651,80800.0
2007-12-06 13:20:00,60.9,60.96,60.79,60.88,51400.0,37.059,37.0955,36.9921,37.0468,51400.0
2007-12-06 13:30:00,60.88,60.92,60.67,60.75,71400.0,37.0468,37.0712,36.9191,36.9677,71400.0
2007-12-06 13:40:00,60.75,60.92,60.71,60.81,53500.0,36.9677,37.0712,36.9434,37.0043,53500.0
2007-12-06 13:50:00,60.81,60.88,60.54,60.62,47700.0,37.0043,37.0468,36.84,36.8886,47700.0
2007-12-06 14:00:00,60.62,60.85,60.56,60.74,41000.0,36.8886,37.0286,36.8521,36.9617,41000.0
2007-12-06 14:10:00,60.77,61.08,60.75,61.07,38400.0,36.9799,37.1686,36.9677,37.1625,38400.0
2007-12-06 14:20:00,61.08,61.22,61.0,61.12,36300.0,37.1686,37.2537,37.1199,37.1929,36300.0
2007-12-06 14:30:00,61.12,61.28,61.1,61.26,66200.0,37.1929,37.2903,37.1807,37.2781,66200.0
2007-12-06 14:40:00,61.27,61.37,61.21,61.25,73600.0,37.2842,37.345,37.2477,37.272,73600.0
2007-12-06 14:50:00,61.25,61.3,61.13,61.24,63200.0,37.272,37.3024,37.199,37.2659,63200.0
2007-12-06 15:00:00,61.24,61.4,61.22,61.29,120700.0,37.2659,37.3633,37.2537,37.2963,120700.0
2007-12-06 15:10:00,61.29,61.29,61.07,61.12,145000.0,37.2963,37.2963,37.1625,37.1929,145000.0
2007-12-06 15:20:00,61.13,61.3,61.11,61.3,153800.0,37.199,37.3024,37.1868,37.3024,153800.0
2007-12-06 15:30:00,61.27,61.36,61.12,61.26,167500.0,37.2842,37.3389,37.1929,37.2781,167500.0
2007-12-06 15:40:00,61.26,61.33,61.24,61.32,166500.0,37.2781,37.3207,37.2659,37.3146,166500.0
2007-12-06 15:50:00,61.32,61.42,61.17,61.28,180700.0,37.3146,37.3755,37.2233,37.2903,180700.0
2007-12-07 09:30:00,61.23,62.17,61.23,61.55,182400.0,37.2598,37.8318,37.2598,37.4546,182400.0
2007-12-07 09:40:00,61.56,61.72,61.46,61.52,103600.0,37.4606,37.558,37.3998,37.4363,103600.0
2007-12-07 09:50:00,61.5,61.54,61.04,61.07,106600.0,37.4241,37.4485,37.1442,37.1625,106600.0
2007-12-07 10:00:00,61.06,61.18,60.86,60.93,98800.0,37.1564,37.2294,37.0347,37.0773,98800.0
2007-12-07 10:10:00,60.92,61.59,60.92,61.55,109800.0,37.0712,37.4789,37.0712,37.4546,109800.0
2007-12-07 10:20:00,61.58,61.77,61.45,61.54,139900.0,37.4728,37.5884,37.3937,37.4485,139900.0
2007-12-07 10:30:00,61.53,61.53,61.31,61.31,81400.0,37.4424,37.4424,37.3085,37.3085,81400.0
2007-12-07 10:40:00,61.32,61.49,61.17,61.34,86200.0,37.3146,37.418,37.2233,37.3268,86200.0
2007-12-07 10:50:00,61.33,61.39,61.24,61.38,55800.0,37.3207,37.3572,37.2659,37.3511,55800.0
2007-12-07 11:00:00,61.37,61.68,61.3,61.67,99400.0,37.345,37.5337,37.3024,37.5276,99400.0
2007-12-07 11:10:00,61.66,61.9,61.66,61.83,110200.0,37.5215,37.6675,37.5215,37.6249,110200.0
2007-12-07 11:20:00,61.84,62.12,61.8,62.12,80400.0,37.631,37.8014,37.6067,37.8014,80400.0
2007-12-07 11:30:00,62.12,62.58,62.12,62.57,143200.0,37.8014,38.0813,37.8014,38.0753,143200.0
2007-12-07 11:40:00,62.56,62.74,62.47,62.53,183700.0,38.0692,38.1787,38.0144,38.0509,183700.0
2007-12-07 11:50:00,62.51,62.55,62.4,62.42,51400.0,38.0387,38.0631,37.9718,37.984,51400.0
2007-12-07 12:00:00,62.44,62.47,62.36,62.4,54700.0,37.9961,38.0144,37.9475,37.9718,54700.0
2007-12-07 12:10:00,62.38,62.46,62.3,62.3,56300.0,37.9596,38.0083,37.911,37.911,56300.0
2007-12-07 12:20:00,62.27,62.31,62.19,62.19,35400.0,37.8927,37.917,37.844,37.844,35400.0
2007-12-07 12:30:00,62.19,62.22,61.92,61.93,57400.0,37.844,37.8623,37.6797,37.6858,57400.0
2007-12-07 12:40:00,61.92,61.99,61.85,61.96,45400.0,37.6797,37.7223,37.6371,37.7041,45400.0
2007-12-07 12:50:00,61.95,61.99,61.78,61.83,57700.0,37.698,37.7223,37.5945,37.6249,57700.0
2007-12-07 13:00:00,61.86,61.94,61.78,61.8,66800.0,37.6432,37.6919,37.5945,37.6067,66800.0
2007-12-07 13:10:00,61.81,61.83,61.62,61.64,91900.0,37.6128,37.6249,37.4972,37.5093,91900.0
2007-12-07 13:20:00,61.64,61.66,61.39,61.48,148000.0,37.5093,37.5215,37.3572,37.412,148000.0
2007-12-07 13:30:00,61.48,61.49,61.35,61.4,90100.0,37.412,37.418,37.3329,37.3633,90100.0
2007-12-07 13:40:00,61.39,61.62,61.38,61.52,131400.0,37.3572,37.4972,37.3511,37.4363,131400.0
2007-12-07 13:50:00,61.52,61.75,61.44,61.72,78300.0,37.4363,37.5763,37.3876,37.558,78300.0
2007-12-07 14:00:00,61.72,61.94,61.66,61.93,47200.0,37.558,37.6919,37.5215,37.6858,47200.0
2007-12-07 14:10:00,61.93,61.94,61.82,61.92,50300.0,37.6858,37.6919,37.6189,37.6797,50300.0
2007-12-07 14:20:00,61.92,62.0,61.89,62.0,66000.0,37.6797,37.7284,37.6615,37.7284,66000.0
2007-12-07 14:30:00,61.98,62.0,61.86,61.97,99600.0,37.7162,37.7284,37.6432,37.7101,99600.0
2007-12-07 14:40:00,61.98,62.01,61.82,61.92,60300.0,37.7162,37.7345,37.6189,37.6797,60300.0
2007-12-07 14:50:00,61.92,61.97,61.77,61.96,35300.0,37.6797,37.7101,37.5884,37.7041,35300.0
2007-12-07 15:00:00,61.97,62.22,61.93,62.2,71100.0,37.7101,37.8623,37.6858,37.8501,71100.0
2007-12-07 15:10:00,62.19,62.25,62.04,62.06,85400.0,37.844,37.8805,37.7527,37.7649,85400.0
2007-12-07 15:20:00,62.08,62.22,62.01,62.03,76900.0,37.7771,37.8623,37.7345,37.7466,76900.0
2007-12-07 15:30:00,62.03,62.04,61.77,61.95,140900.0,37.7466,37.7527,37.5884,37.698,140900.0
2007-12-07 15:40:00,61.95,62.0,61.75,61.81,129000.0,37.698,37.7284,37.5763,37.6128,129000.0
2007-12-07 15:50:00,61.78,61.98,61.7,61.96,144200.0,37.5945,37.7162,37.5458,37.7041,144200.0
2007-12-10 09:30:00,62.03,62.21,61.73,62.08,131300.0,37.7466,37.8562,37.5641,37.7771,131300.0
2007-12-10 09:40:00,62.1,62.18,61.9,62.0,90800.0,37.7892,37.8379,37.6675,37.7284,90800.0
2007-12-10 09:50:00,62.0,62.05,61.25,61.28,147600.0,37.7284,37.7588,37.272,37.2903,147600.0
2007-12-10 10:00:00,61.28,61.41,60.88,61.22,264700.0,37.2903,37.3694,37.0468,37.2537,264700.0
2007-12-10 10:10:00,61.22,61.65,61.15,61.51,178400.0,37.2537,37.5154,37.2112,37.4302,178400.0
2007-12-10 10:20:00,61.52,61.81,61.39,61.81,109500.0,37.4363,37.6128,37.3572,37.6128,109500.0
2007-12-10 10:30:00,61.79,61.8,61.47,61.61,106300.0,37.6006,37.6067,37.4059,37.4911,106300.0
2007-12-10 10:40:00,61.61,61.73,61.56,61.63,81900.0,37.4911,37.5641,37.4606,37.5032,81900.0
2007-12-10 10:50:00,61.62,61.66,61.42,61.49,114100.0,37.4972,37.5215,37.3755,37.418,114100.0
2007-12-10 11:00:00,61.48,61.48,61.0,61.11,139100.0,37.412,37.412,37.1199,37.1868,139100.0
2007-12-10 11:10:00,61.11,61.19,60.91,61.08,153500.0,37.1868,37.2355,37.0651,37.1686,153500.0
2007-12-10 11:20:00,61.06,61.19,60.99,61.06,121300.0,37.1564,37.2355,37.1138,37.1564,121300.0
2007-12-10 11:30:00,61.06,61.09,60.91,60.97,130200.0,37.1564,37.1746,37.0651,37.1016,130200.0
2007-12-10 11:40:00,60.96,60.97,60.75,60.79,80400.0,37.0955,37.1016,36.9677,36.9921,80400.0
2007-12-10 11:50:00,60.78,60.88,60.71,60.74,70300.0,36.986,37.0468,36.9434,36.9617,70300.0
2007-12-10 12:00:00,60.74,60.82,60.71,60.78,70000.0,36.9617,37.0103,36.9434,36.986,70000.0
2007-12-10 12:10:00,60.76,60.91,60.75,60.76,92400.0,36.9738,37.0651,36.9677,36.9738,92400.0
2007-12-10 12:20:00,60.75,60.94,60.75,60.94,36100.0,36.9677,37.0834,36.9677,37.0834,36100.0
2007-12-10 12:30:00,60.95,61.1,60.91,61.03,69500.0,37.0894,37.1807,37.0651,37.1381,69500.0
2007-12-10 12:40:00,61.04,61.38,61.03,61.31,100800.0,37.1442,37.3511,37.1381,37.3085,100800.0
2007-12-10 12:50:00,61.29,61.34,61.2,61.28,42900.0,37.2963,37.3268,37.2416,37.2903,42900.0
2007-12-10 13:00:00,61.29,61.4,61.24,61.4,47600.0,37.2963,37.3633,37.2659,37.3633,47600.0
2007-12-10 13:10:00,61.39,61.48,61.32,61.45,49900.0,37.3572,37.412,37.3146,37.3937,49900.0
2007-12-10 13:20:00,61.48,61.51,61.38,61.39,41700.0,37.412,37.4302,37.3511,37.3572,41700.0
2007-12-10 13:30:00,61.38,61.5,61.31,61.5,54600.0,37.3511,37.4241,37.3085,37.4241,54600.0
2007-12-10 13:40:00,61.49,61.64,61.49,61.55,78200.0,37.418,37.5093,37.418,37.4546,78200.0
2007-12-10 13:50:00,61.55,61.62,61.26,61.41,96300.0,37.4546,37.4972,37.2781,37.3694,96300.0
2007-12-10 14:00:00,61.39,61.5,61.33,61.4,41000.0,37.3572,37.4241,37.3207,37.3633,41000.0
2007-12-10 14:10:00,61.4,61.4,61.18,61.25,85300.0,37.3633,37.3633,37.2294,37.272,85300.0
2007-12-10 14:20:00,61.25,61.32,61.24,61.29,50100.0,37.272,37.3146,37.2659,37.2963,50100.0
2007-12-10 14:30:00,61.28,61.37,61.23,61.35,65800.0,37.2903,37.345,37.2598,37.3329,65800.0
2007-12-10 14:40:00,61.35,61.62,61.33,61.53,63400.0,37.3329,37.4972,37.3207,37.4424,63400.0
2007-12-10 14:50:00,61.53,61.55,61.23,61.39,66700.0,37.4424,37.4546,37.2598,37.3572,66700.0
2007-12-10 15:00:00,61.37,61.57,61.25,61.52,100300.0,37.345,37.4667,37.272,37.4363,100300.0
2007-12-10 15:10:00,61.52,61.62,61.48,61.55,84900.0,37.4363,37.4972,37.412,37.4546,84900.0
2007-12-10 15:20:00,61.55,61.67,61.5,61.53,138300.0,37.4546,37.5276,37.4241,37.4424,138300.0
2007-12-10 15:30:00,61.53,61.7,61.53,61.62,167000.0,37.4424,37.5458,37.4424,37.4972,167000.0
2007-12-10 15:40:00,61.62,61.81,61.47,61.78,183800.0,37.4972,37.6128,37.4059,37.5945,183800.0
2007-12-10 15:50:00,61.78,61.82,61.67,61.79,149000.0,37.5945,37.6189,37.5276,37.6006,149000.0
2007-12-11 09:30:00,61.5,61.88,61.48,61.79,115600.0,37.4241,37.6554,37.412,37.6006,115600.0
2007-12-11 09:40:00,61.79,61.99,61.55,61.73,108800.0,37.6006,37.7223,37.4546,37.5641,108800.0
2007-12-11 09:50:00,61.73,61.73,61.44,61.58,120200.0,37.5641,37.5641,37.3876,37.4728,120200.0
2007-12-11 10:00:00,61.6,61.7,61.54,61.65,75300.0,37.485,37.5458,37.4485,37.5154,75300.0
2007-12-11 10:10:00,61.65,61.65,61.56,61.56,207100.0,37.5154,37.5154,37.4606,37.4606,207100.0
2007-12-11 10:20:00,61.56,61.6,61.46,61.53,41100.0,37.4606,37.485,37.3998,37.4424,41100.0
2007-12-11 10:30:00,61.53,61.54,61.44,61.44,37100.0,37.4424,37.4485,37.3876,37.3876,37100.0
2007-12-11 10:40:00,61.43,61.43,61.05,61.05,53400.0,37.3815,37.3815,37.1503,37.1503,53400.0
2007-12-11 10:50:00,61.08,61.2,61.06,61.1,51800.0,37.1686,37.2416,37.1564,37.1807,51800.0
2007-12-11 11:00:00,61.11,61.18,61.04,61.15,55500.0,37.1868,37.2294,37.1442,37.2112,55500.0
2007-12-11 11:10:00,61.16,61.2,61.1,61.14,47900.0,37.2172,37.2416,37.1807,37.2051,47900.0
2007-12-11 11:20:00,61.16,61.24,61.12,61.15,29400.0,37.2172,37.2659,37.1929,37.2112,29400.0
2007-12-11 11:30:00,61.15,61.15,61.07,61.1,54000.0,37.2112,37.2112,37.1625,37.1807,54000.0
2007-12-11 11:40:00,61.09,61.3,61.05,61.24,70600.0,37.1746,37.3024,37.1503,37.2659,70600.0
2007-12-11 11:50:00,61.23,61.23,61.08,61.12,40200.0,37.2598,37.2598,37.1686,37.1929,40200.0
2007-12-11 12:00:00,61.12,61.18,60.9,60.99,74800.0,37.1929,37.2294,37.059,37.1138,74800.0
2007-12-11 12:10:00,60.99,61.0,60.9,60.97,28900.0,37.1138,37.1199,37.059,37.1016,28900.0
2007-12-11 12:20:00,60.97,61.01,60.93,60.99,62500.0,37.1016,37.126,37.0773,37.1138,62500.0
2007-12-11 12:30:00,60.99,61.02,60.94,60.97,56300.0,37.1138,37.132,37.0834,37.1016,56300.0
2007-12-11 12:40:00,60.98,61.01,60.95,60.95,48700.0,37.1077,37.126,37.0894,37.0894,48700.0
2007-12-11 12:50:00,60.97,61.17,60.96,61.14,96500.0,37.1016,37.2233,37.0955,37.2051,96500.0
2007-12-11 13:00:00,61.14,61.22,61.11,61.16,51000.0,37.2051,37.2537,37.1868,37.2172,51000.0
2007-12-11 13:10:00,61.17,61.2,60.96,60.99,52000.0,37.2233,37.2416,37.0955,37.1138,52000.0
2007-12-11 13:20:00,60.99,61.09,60.97,61.09,38900.0,37.1138,37.1746,37.1016,37.1746,38900.0
2007-12-11 13:30:00,61.07,61.2,61.06,61.18,45300.0,37.1625,37.2416,37.1564,37.2294,45300.0
2007-12-11 13:40:00,61.18,61.39,61.12,61.34,49000.0,37.2294,37.3572,37.1929,37.3268,49000.0
2007-12-11 13:50:00,61.34,61.35,61.17,61.24,57500.0,37.3268,37.3329,37.2233,37.2659,57500.0
2007-12-11 14:00:00,61.25,61.34,61.2,61.3,48300.0,37.272,37.3268,37.2416,37.3024,48300.0
2007-12-11 14:10:00,61.29,61.43,60.37,60.63,137500.0,37.2963,37.3815,36.7365,36.8947,137500.0
2007-12-11 14:20:00,60.63,60.81,59.5,59.93,243900.0,36.8947,37.0043,36.2071,36.4688,243900.0
2007-12-11 14:30:00,59.91,60.06,59.52,59.65,248700.0,36.4566,36.5479,36.2193,36.2984,248700.0
2007-12-11 14:40:00,59.64,59.7,59.01,59.34,244600.0,36.2923,36.3288,35.9089,36.1097,244600.0
2007-12-11 14:50:00,59.34,59.86,59.24,59.7,138100.0,36.1097,36.4262,36.0489,36.3288,138100.0
2007-12-11 15:00:00,59.7,59.72,59.38,59.62,194800.0,36.3288,36.341,36.1341,36.2801,194800.0
2007-12-11 15:10:00,59.62,59.83,59.29,59.3,143600.0,36.2801,36.4079,36.0793,36.0854,143600.0
2007-12-11 15:20:00,59.32,59.54,59.23,59.47,181100.0,36.0976,36.2314,36.0428,36.1888,181100.0
2007-12-11 15:30:00,59.48,59.66,59.2,59.25,167500.0,36.1949,36.3045,36.0245,36.055,167500.0
2007-12-11 15:40:00,59.25,59.27,58.95,58.95,166600.0,36.055,36.0671,35.8724,35.8724,166600.0
2007-12-11 15:50:00,58.94,59.27,58.92,59.13,250500.0,35.8663,36.0671,35.8541,35.9819,250500.0
2007-12-12 09:30:00,60.65,61.99,60.65,61.68,333900.0,36.9069,37.7223,36.9069,37.5337,333900.0
2007-12-12 09:40:00,61.7,62.01,61.21,61.38,300900.0,37.5458,37.7345,37.2477,37.3511,300900.0
2007-12-12 09:50:00,61.42,61.8,61.33,61.59,163300.0,37.3755,37.6067,37.3207,37.4789,163300.0
2007-12-12 10:00:00,61.57,61.65,61.32,61.46,111900.0,37.4667,37.5154,37.3146,37.3998,111900.0
2007-12-12 10:10:00,61.49,61.99,61.4,61.99,88600.0,37.418,37.7223,37.3633,37.7223,88600.0
2007-12-12 10:20:00,61.97,62.02,61.8,61.88,64100.0,37.7101,37.7406,37.6067,37.6554,64100.0
2007-12-12 10:30:00,61.88,61.88,61.47,61.54,110200.0,37.6554,37.6554,37.4059,37.4485,110200.0
2007-12-12 10:40:00,61.59,61.86,61.27,61.33,107500.0,37.4789,37.6432,37.2842,37.3207,107500.0
2007-12-12 10:50:00,61.29,61.56,61.17,61.44,69800.0,37.2963,37.4606,37.2233,37.3876,69800.0
2007-12-12 11:00:00,61.45,61.82,61.41,61.7,60200.0,37.3937,37.6189,37.3694,37.5458,60200.0
2007-12-12 11:10:00,61.74,61.82,61.5,61.64,76400.0,37.5702,37.6189,37.4241,37.5093,76400.0
2007-12-12 11:20:00,61.63,61.65,61.33,61.46,73900.0,37.5032,37.5154,37.3207,37.3998,73900.0
2007-12-12 11:30:00,61.47,61.58,61.38,61.58,50300.0,37.4059,37.4728,37.3511,37.4728,50300.0
2007-12-12 11:40:00,61.56,61.84,61.55,61.69,54600.0,37.4606,37.631,37.4546,37.5398,54600.0
2007-12-12 11:50:00,61.67,61.77,61.54,61.7,28900.0,37.5276,37.5884,37.4485,37.5458,28900.0
2007-12-12 12:00:00,61.7,61.91,61.61,61.64,57900.0,37.5458,37.6736,37.4911,37.5093,57900.0
2007-12-12 12:10:00,61.64,61.76,61.51,61.73,53700.0,37.5093,37.5823,37.4302,37.5641,53700.0
2007-12-12 12:20:00,61.75,61.9,61.71,61.74,43900.0,37.5763,37.6675,37.5519,37.5702,43900.0
2007-12-12 12:30:00,61.72,61.72,61.24,61.24,59800.0,37.558,37.558,37.2659,37.2659,59800.0
2007-12-12 12:40:00,61.24,61.29,60.94,60.96,86300.0,37.2659,37.2963,37.0834,37.0955,86300.0
2007-12-12 12:50:00,60.97,61.0,60.85,60.87,187100.0,37.1016,37.1199,37.0286,37.0408,187100.0
2007-12-12 13:00:00,60.87,61.06,60.75,61.03,91800.0,37.0408,37.1564,36.9677,37.1381,91800.0
2007-12-12 13:10:00,61.02,61.38,60.94,61.01,138100.0,37.132,37.3511,37.0834,37.126,138100.0
2007-12-12 13:20:00,61.01,61.17,60.78,60.82,107900.0,37.126,37.2233,36.986,37.0103,107900.0
2007-12-12 13:30:00,60.81,61.15,60.77,61.1,90100.0,37.0043,37.2112,36.9799,37.1807,90100.0
2007-12-12 13:40:00,61.09,61.17,60.89,60.98,103300.0,37.1746,37.2233,37.0529,37.1077,103300.0
2007-12-12 13:50:00,60.98,61.27,60.91,61.22,83000.0,37.1077,37.2842,37.0651,37.2537,83000.0
2007-12-12 14:00:00,61.23,61.55,60.98,61.51,74400.0,37.2598,37.4546,37.1077,37.4302,74400.0
2007-12-12 14:10:00,61.51,61.87,61.47,61.81,102400.0,37.4302,37.6493,37.4059,37.6128,102400.0
2007-12-12 14:20:00,61.8,61.83,61.4,61.46,144600.0,37.6067,37.6249,37.3633,37.3998,144600.0
2007-12-12 14:30:00,61.41,61.41,61.18,61.32,98500.0,37.3694,37.3694,37.2294,37.3146,98500.0
2007-12-12 14:40:00,61.33,61.55,61.22,61.53,98400.0,37.3207,37.4546,37.2537,37.4424,98400.0
2007-12-12 14:50:00,61.51,61.66,61.2,61.2,76200.0,37.4302,37.5215,37.2416,37.2416,76200.0
2007-12-12 15:00:00,61.23,61.24,60.75,60.94,147000.0,37.2598,37.2659,36.9677,37.0834,147000.0
2007-12-12 15:10:00,60.92,60.96,60.26,60.57,176600.0,37.0712,37.0955,36.6696,36.8582,176600.0
2007-12-12 15:20:00,60.58,60.87,60.45,60.8,257200.0,36.8643,37.0408,36.7852,36.9982,257200.0
2007-12-12 15:30:00,60.79,60.83,60.39,60.69,199300.0,36.9921,37.0164,36.7487,36.9312,199300.0
2007-12-12 15:40:00,60.69,61.07,60.48,61.05,204200.0,36.9312,37.1625,36.8034,37.1503,204200.0
2007-12-12 15:50:00,61.06,61.53,61.01,61.46,242700.0,37.1564,37.4424,37.126,37.3998,242700.0
2007-12-13 09:30:00,60.96,61.32,60.64,61.22,134800.0,37.0955,37.3146,36.9008,37.2537,134800.0
2007-12-13 09:40:00,61.19,61.27,60.35,60.5,136300.0,37.2355,37.2842,36.7243,36.8156,136300.0
2007-12-13 09:50:00,60.5,60.55,60.06,60.27,152800.0,36.8156,36.846,36.5479,36.6757,152800.0
2007-12-13 10:00:00,60.23,60.43,59.89,60.31,142700.0,36.6513,36.773,36.4444,36.7,142700.0
2007-12-13 10:10:00,60.32,60.33,59.97,60.1,182600.0,36.7061,36.7122,36.4931,36.5722,182600.0
2007-12-13 10:20:00,60.1,60.27,60.05,60.25,180500.0,36.5722,36.6757,36.5418,36.6635,180500.0
2007-12-13 10:30:00,60.25,60.3,60.02,60.2,86400.0,36.6635,36.6939,36.5235,36.6331,86400.0
2007-12-13 10:40:00,60.2,60.37,60.05,60.36,94900.0,36.6331,36.7365,36.5418,36.7304,94900.0
2007-12-13 10:50:00,60.4,60.46,59.86,60.05,113800.0,36.7548,36.7913,36.4262,36.5418,113800.0
2007-12-13 11:00:00,60.03,60.11,59.65,59.89,96100.0,36.5296,36.5783,36.2984,36.4444,96100.0
2007-12-13 11:10:00,59.89,60.03,59.83,59.92,91100.0,36.4444,36.5296,36.4079,36.4627,91100.0
2007-12-13 11:20:00,59.87,60.0,59.75,59.91,95600.0,36.4322,36.5113,36.3592,36.4566,95600.0
2007-12-13 11:30:00,59.94,60.34,59.85,60.27,104600.0,36.4748,36.7182,36.4201,36.6757,104600.0
2007-12-13 11:40:00,60.28,60.44,60.09,60.18,101400.0,36.6817,36.7791,36.5661,36.6209,101400.0
2007-12-13 11:50:00,60.18,60.38,60.08,60.28,94600.0,36.6209,36.7426,36.56,36.6817,94600.0
2007-12-13 12:00:00,60.29,60.35,60.15,60.26,129400.0,36.6878,36.7243,36.6026,36.6696,129400.0
2007-12-13 12:10:00,60.26,60.52,60.26,60.29,89900.0,36.6696,36.8278,36.6696,36.6878,89900.0
2007-12-13 12:20:00,60.3,60.32,60.02,60.03,112400.0,36.6939,36.7061,36.5235,36.5296,112400.0
2007-12-13 12:30:00,60.02,60.02,59.81,59.95,74100.0,36.5235,36.5235,36.3957,36.4809,74100.0
2007-12-13 12:40:00,59.97,59.98,59.64,59.74,77900.0,36.4931,36.4992,36.2923,36.3531,77900.0
2007-12-13 12:50:00,59.75,59.83,59.56,59.6,55900.0,36.3592,36.4079,36.2436,36.2679,55900.0
2007-12-13 13:00:00,59.6,59.83,59.57,59.83,72600.0,36.2679,36.4079,36.2497,36.4079,72600.0
2007-12-13 13:10:00,59.82,59.86,59.57,59.8,148700.0,36.4018,36.4262,36.2497,36.3896,148700.0
2007-12-13 13:20:00,59.77,59.87,59.56,59.85,78100.0,36.3714,36.4322,36.2436,36.4201,78100.0
2007-12-13 13:30:00,59.87,59.92,59.63,59.63,40500.0,36.4322,36.4627,36.2862,36.2862,40500.0
2007-12-13 13:40:00,59.63,59.82,59.56,59.67,76500.0,36.2862,36.4018,36.2436,36.3105,76500.0
2007-12-13 13:50:00,59.67,59.97,59.65,59.92,86700.0,36.3105,36.4931,36.2984,36.4627,86700.0
2007-12-13 14:00:00,59.93,60.28,59.77,60.25,88600.0,36.4688,36.6817,36.3714,36.6635,88600.0
2007-12-13 14:10:00,60.25,60.48,59.83,60.45,134300.0,36.6635,36.8034,36.4079,36.7852,134300.0
2007-12-13 14:20:00,60.45,60.64,60.34,60.48,128400.0,36.7852,36.9008,36.7182,36.8034,128400.0
2007-12-13 14:30:00,60.48,60.54,60.35,60.43,73800.0,36.8034,36.84,36.7243,36.773,73800.0
2007-12-13 14:40:00,60.45,60.46,60.14,60.16,110800.0,36.7852,36.7913,36.5965,36.6087,110800.0
2007-12-13 14:50:00,60.17,60.45,60.16,60.39,79900.0,36.6148,36.7852,36.6087,36.7487,79900.0
2007-12-13 15:00:00,60.35,60.68,60.33,60.52,78800.0,36.7243,36.9251,36.7122,36.8278,78800.0
2007-12-13 15:10:00,60.52,60.58,60.27,60.42,112400.0,36.8278,36.8643,36.6757,36.7669,112400.0
2007-12-13 15:20:00,60.42,60.87,60.39,60.8,120500.0,36.7669,37.0408,36.7487,36.9982,120500.0
2007-12-13 15:30:00,60.8,61.01,60.65,60.75,146600.0,36.9982,37.126,36.9069,36.9677,146600.0
2007-12-13 15:40:00,60.73,61.01,60.68,60.85,147400.0,36.9556,37.126,36.9251,37.0286,147400.0
2007-12-13 15:50:00,60.84,60.85,60.66,60.69,335300.0,37.0225,37.0286,36.913,36.9312,335300.0
2007-12-14 09:30:00,60.4,60.4,58.78,59.36,233400.0,36.7548,36.7548,35.769,36.1219,233400.0
2007-12-14 09:40:00,59.37,59.48,58.85,58.93,191200.0,36.128,36.1949,35.8115,35.8602,191200.0
2007-12-14 09:50:00,58.88,59.58,58.88,59.53,194000.0,35.8298,36.2558,35.8298,36.2253,194000.0
2007-12-14 10:00:00,59.52,60.02,59.5,59.98,159100.0,36.2193,36.5235,36.2071,36.4992,159100.0
2007-12-14 10:10:00,59.98,60.24,59.77,60.05,90300.0,36.4992,36.6574,36.3714,36.5418,90300.0
2007-12-14 10:20:00,60.06,60.11,59.82,60.0,68200.0,36.5479,36.5783,36.4018,36.5113,68200.0
2007-12-14 10:30:00,59.96,60.17,59.96,60.16,70100.0,36.487,36.6148,36.487,36.6087,70100.0
2007-12-14 10:40:00,60.16,60.42,60.15,60.42,69200.0,36.6087,36.7669,36.6026,36.7669,69200.0
2007-12-14 10:50:00,60.42,60.5,60.34,60.48,45200.0,36.7669,36.8156,36.7182,36.8034,45200.0
2007-12-14 11:00:00,60.5,60.51,60.23,60.26,32500.0,36.8156,36.8217,36.6513,36.6696,32500.0
2007-12-14 11:10:00,60.26,60.43,59.92,59.92,40900.0,36.6696,36.773,36.4627,36.4627,40900.0
2007-12-14 11:20:00,59.92,59.98,59.84,59.89,48300.0,36.4627,36.4992,36.414,36.4444,48300.0
2007-12-14 11:30:00,59.92,60.01,59.89,59.99,21100.0,36.4627,36.5174,36.4444,36.5053,21100.0
2007-12-14 11:40:00,59.99,60.01,59.74,59.78,36200.0,36.5053,36.5174,36.3531,36.3775,36200.0
2007-12-14 11:50:00,59.77,59.85,59.71,59.83,38100.0,36.3714,36.4201,36.3349,36.4079,38100.0
2007-12-14 12:00:00,59.83,59.98,59.8,59.93,21200.0,36.4079,36.4992,36.3896,36.4688,21200.0
2007-12-14 12:10:00,59.92,60.03,59.91,60.0,25100.0,36.4627,36.5296,36.4566,36.5113,25100.0
2007-12-14 12:20:00,60.01,60.09,59.91,59.93,27600.0,36.5174,36.5661,36.4566,36.4688,27600.0
2007-12-14 12:30:00,59.91,59.94,59.69,59.81,54300.0,36.4566,36.4748,36.3227,36.3957,54300.0
2007-12-14 12:40:00,59.81,60.01,59.79,59.91,28600.0,36.3957,36.5174,36.3836,36.4566,28600.0
2007-12-14 12:50:00,59.88,60.23,59.87,60.23,22500.0,36.4383,36.6513,36.4322,36.6513,22500.0
2007-12-14 13:00:00,60.23,60.27,60.12,60.27,20100.0,36.6513,36.6757,36.5844,36.6757,20100.0
2007-12-14 13:10:00,60.24,60.26,60.07,60.1,21900.0,36.6574,36.6696,36.5539,36.5722,21900.0
2007-12-14 13:20:00,60.09,60.27,59.97,60.08,80200.0,36.5661,36.6757,36.4931,36.56,80200.0
2007-12-14 13:30:00,60.1,60.1,59.94,60.03,27400.0,36.5722,36.5722,36.4748,36.5296,27400.0
2007-12-14 13:40:00,60.02,60.1,59.86,60.02,39400.0,36.5235,36.5722,36.4262,36.5235,39400.0
2007-12-14 13:50:00,60.05,60.09,59.93,60.06,35400.0,36.5418,36.5661,36.4688,36.5479,35400.0
2007-12-14 14:00:00,60.07,60.18,59.99,60.17,64200.0,36.5539,36.6209,36.5053,36.6148,64200.0
2007-12-14 14:10:00,60.18,60.26,60.14,60.16,43900.0,36.6209,36.6696,36.5965,36.6087,43900.0
2007-12-14 14:20:00,60.16,60.26,60.12,60.18,38800.0,36.6087,36.6696,36.5844,36.6209,38800.0
2007-12-14 14:30:00,60.18,60.26,60.06,60.2,42000.0,36.6209,36.6696,36.5479,36.6331,42000.0
2007-12-14 14:40:00,60.21,60.48,60.21,60.32,75300.0,36.6391,36.8034,36.6391,36.7061,75300.0
2007-12-14 14:50:00,60.34,60.34,59.9,59.91,82900.0,36.7182,36.7182,36.4505,36.4566,82900.0
2007-12-14 15:00:00,59.91,60.02,59.69,59.89,141800.0,36.4566,36.5235,36.3227,36.4444,141800.0
2007-12-14 15:10:00,59.9,60.01,59.74,59.78,80500.0,36.4505,36.5174,36.3531,36.3775,80500.0
2007-12-14 15:20:00,59.76,59.92,59.75,59.85,140400.0,36.3653,36.4627,36.3592,36.4201,140400.0
2007-12-14 15:30:00,59.86,60.27,59.85,60.12,159200.0,36.4262,36.6757,36.4201,36.5844,159200.0
2007-12-14 15:40:00,60.13,60.18,59.95,60.16,185900.0,36.5905,36.6209,36.4809,36.6087,185900.0
2007-12-14 15:50:00,60.16,60.26,59.97,60.01,204800.0,36.6087,36.6696,36.4931,36.5174,204800.0
2007-12-17 09:30:00,59.19,60.38,59.1,59.12,197600.0,36.0184,36.7426,35.9637,35.9758,197600.0
2007-12-17 09:40:00,59.12,59.53,59.12,59.22,164900.0,35.9758,36.2253,35.9758,36.0367,164900.0
2007-12-17 09:50:00,59.23,59.31,58.63,58.81,176000.0,36.0428,36.0915,35.6777,35.7872,176000.0
2007-12-17 10:00:00,58.81,59.01,58.7,58.92,120800.0,35.7872,35.9089,35.7203,35.8541,120800.0
2007-12-17 10:10:00,58.92,59.22,58.89,59.14,90500.0,35.8541,36.0367,35.8359,35.988,90500.0
2007-12-17 10:20:00,59.14,59.4,58.72,58.72,82800.0,35.988,36.1462,35.7324,35.7324,82800.0
2007-12-17 10:30:00,58.73,59.25,58.68,59.16,80800.0,35.7385,36.055,35.7081,36.0002,80800.0
2007-12-17 10:40:00,59.15,59.24,59.06,59.16,80300.0,35.9941,36.0489,35.9393,36.0002,80300.0
2007-12-17 10:50:00,59.17,59.26,59.1,59.17,76500.0,36.0063,36.061,35.9637,36.0063,76500.0
2007-12-17 11:00:00,59.16,59.29,59.09,59.25,66800.0,36.0002,36.0793,35.9576,36.055,66800.0
2007-12-17 11:10:00,59.25,59.31,59.08,59.08,74700.0,36.055,36.0915,35.9515,35.9515,74700.0
2007-12-17 11:20:00,59.08,59.2,58.68,58.69,131600.0,35.9515,36.0245,35.7081,35.7142,131600.0
2007-12-17 11:30:00,58.68,58.94,58.68,58.8,79300.0,35.7081,35.8663,35.7081,35.7811,79300.0
2007-12-17 11:40:00,58.81,58.83,58.6,58.65,103000.0,35.7872,35.7994,35.6594,35.6898,103000.0
2007-12-17 11:50:00,58.65,58.75,58.58,58.68,90700.0,35.6898,35.7507,35.6472,35.7081,90700.0
2007-12-17 12:00:00,58.68,58.7,58.53,58.62,55700.0,35.7081,35.7203,35.6168,35.6716,55700.0
2007-12-17 12:10:00,58.62,58.86,58.61,58.73,80700.0,35.6716,35.8176,35.6655,35.7385,80700.0
2007-12-17 12:20:00,58.74,58.92,58.74,58.9,44800.0,35.7446,35.8541,35.7446,35.842,44800.0
2007-12-17 12:30:00,58.9,59.13,58.9,59.09,66100.0,35.842,35.9819,35.842,35.9576,66100.0
2007-12-17 12:40:00,59.1,59.11,58.9,59.05,67200.0,35.9637,35.9698,35.842,35.9333,67200.0
2007-12-17 12:50:00,59.02,59.14,58.97,59.13,40300.0,35.915,35.988,35.8846,35.9819,40300.0
2007-12-17 13:00:00,59.12,59.16,58.86,58.91,128000.0,35.9758,36.0002,35.8176,35.8481,128000.0
2007-12-17 13:10:00,58.91,58.93,58.64,58.67,141000.0,35.8481,35.8602,35.6838,35.702,141000.0
2007-12-17 13:20:00,58.68,58.9,58.65,58.89,88400.0,35.7081,35.842,35.6898,35.8359,88400.0
2007-12-17 13:30:00,58.89,58.95,58.68,58.7,71100.0,35.8359,35.8724,35.7081,35.7203,71100.0
2007-12-17 13:40:00,58.68,58.87,58.55,58.59,112600.0,35.7081,35.8237,35.629,35.6533,112600.0
2007-12-17 13:50:00,58.58,58.64,58.5,58.59,101800.0,35.6472,35.6838,35.5986,35.6533,101800.0
2007-12-17 14:00:00,58.56,58.72,58.44,58.65,191500.0,35.6351,35.7324,35.5621,35.6898,191500.0
2007-12-17 14:10:00,58.66,58.67,58.4,58.48,77400.0,35.6959,35.702,35.5377,35.5864,77400.0
2007-12-17 14:20:00,58.48,58.94,58.47,58.94,81800.0,35.5864,35.8663,35.5803,35.8663,81800.0
2007-12-17 14:30:00,58.92,58.96,58.83,58.94,80200.0,35.8541,35.8785,35.7994,35.8663,80200.0
2007-12-17 14:40:00,58.93,58.93,58.62,58.68,77700.0,35.8602,35.8602,35.6716,35.7081,77700.0
2007-12-17 14:50:00,58.68,58.68,58.25,58.31,165300.0,35.7081,35.7081,35.4464,35.4829,165300.0
2007-12-17 15:00:00,58.29,58.45,58.0,58.0,134300.0,35.4708,35.5681,35.2943,35.2943,134300.0
2007-12-17 15:10:00,58.02,58.12,57.91,57.91,115700.0,35.3065,35.3673,35.2395,35.2395,115700.0
2007-12-17 15:20:00,57.92,58.03,57.83,57.99,153100.0,35.2456,35.3126,35.1909,35.2882,153100.0
2007-12-17 15:30:00,57.99,58.44,57.97,58.37,177600.0,35.2882,35.5621,35.276,35.5195,177600.0
2007-12-17 15:40:00,58.36,58.48,58.03,58.06,170600.0,35.5134,35.5864,35.3126,35.3308,170600.0
2007-12-17 15:50:00,58.05,58.21,57.97,58.18,198800.0,35.3247,35.4221,35.276,35.4038,198800.0
2007-12-18 09:30:00,58.4,58.95,58.34,58.73,119900.0,35.5377,35.8724,35.5012,35.7385,119900.0
2007-12-18 09:40:00,58.73,58.81,58.39,58.63,134000.0,35.7385,35.7872,35.5316,35.6777,134000.0
2007-12-18 09:50:00,58.63,59.07,58.6,58.99,86900.0,35.6777,35.9454,35.6594,35.8967,86900.0
2007-12-18 10:00:00,58.96,59.04,58.73,58.79,65400.0,35.8785,35.9272,35.7385,35.775,65400.0
2007-12-18 10:10:00,58.81,58.85,58.36,58.59,66700.0,35.7872,35.8115,35.5134,35.6533,66700.0
2007-12-18 10:20:00,58.61,59.06,58.57,59.05,179300.0,35.6655,35.9393,35.6412,35.9333,179300.0
2007-12-18 10:30:00,59.05,59.25,58.68,58.77,68500.0,35.9333,36.055,35.7081,35.7629,68500.0
2007-12-18 10:40:00,58.74,58.85,58.62,58.82,63000.0,35.7446,35.8115,35.6716,35.7933,63000.0
2007-12-18 10:50:00,58.84,58.96,58.59,58.9,64900.0,35.8055,35.8785,35.6533,35.842,64900.0
2007-12-18 11:00:00,58.93,58.98,58.75,58.87,53500.0,35.8602,35.8907,35.7507,35.8237,53500.0
2007-12-18 11:10:00,58.87,58.87,58.56,58.56,31600.0,35.8237,35.8237,35.6351,35.6351,31600.0
2007-12-18 11:20:00,58.56,58.62,58.08,58.08,78700.0,35.6351,35.6716,35.343,35.343,78700.0
2007-12-18 11:30:00,58.08,58.52,57.93,58.51,66500.0,35.343,35.6107,35.2517,35.6047,66500.0
2007-12-18 11:40:00,58.51,58.57,58.1,58.11,65600.0,35.6047,35.6412,35.3552,35.3612,65600.0
2007-12-18 11:50:00,58.09,58.16,57.76,57.78,107500.0,35.3491,35.3917,35.1483,35.1604,107500.0
2007-12-18 12:00:00,57.79,58.02,57.44,58.02,170200.0,35.1665,35.3065,34.9535,35.3065,170200.0
2007-12-18 12:10:00,57.98,58.1,57.81,58.09,95500.0,35.2821,35.3552,35.1787,35.3491,95500.0
2007-12-18 12:20:00,58.08,58.51,57.9,58.37,108600.0,35.343,35.6047,35.2335,35.5195,108600.0
2007-12-18 12:30:00,58.36,58.45,58.12,58.37,49000.0,35.5134,35.5681,35.3673,35.5195,49000.0
2007-12-18 12:40:00,58.37,58.63,58.32,58.54,57400.0,35.5195,35.6777,35.489,35.6229,57400.0
2007-12-18 12:50:00,58.55,58.58,58.28,58.34,30900.0,35.629,35.6472,35.4647,35.5012,30900.0
2007-12-18 13:00:00,58.34,58.34,58.12,58.29,25600.0,35.5012,35.5012,35.3673,35.4708,25600.0
2007-12-18 13:10:00,58.31,58.51,58.26,58.48,23100.0,35.4829,35.6047,35.4525,35.5864,23100.0
2007-12-18 13:20:00,58.45,59.23,58.45,59.11,107100.0,35.5681,36.0428,35.5681,35.9698,107100.0
2007-12-18 13:30:00,59.12,59.32,59.03,59.2,70600.0,35.9758,36.0976,35.9211,36.0245,70600.0
2007-12-18 13:40:00,59.21,59.28,59.07,59.09,95700.0,36.0306,36.0732,35.9454,35.9576,95700.0
2007-12-18 13:50:00,59.07,59.1,58.76,58.84,68600.0,35.9454,35.9637,35.7568,35.8055,68600.0
2007-12-18 14:00:00,58.85,59.14,58.83,59.1,78500.0,35.8115,35.988,35.7994,35.9637,78500.0
2007-12-18 14:10:00,59.13,59.68,59.1,59.66,98400.0,35.9819,36.3166,35.9637,36.3045,98400.0
2007-12-18 14:20:00,59.66,59.71,59.47,59.52,75600.0,36.3045,36.3349,36.1888,36.2193,75600.0
2007-12-18 14:30:00,59.52,59.66,59.47,59.56,89400.0,36.2193,36.3045,36.1888,36.2436,89400.0
2007-12-18 14:40:00,59.58,59.59,59.03,59.06,102100.0,36.2558,36.2619,35.9211,35.9393,102100.0
2007-12-18 14:50:00,59.06,59.1,58.9,59.01,128000.0,35.9393,35.9637,35.842,35.9089,128000.0
2007-12-18 15:00:00,58.98,59.28,58.95,59.12,104000.0,35.8907,36.0732,35.8724,35.9758,104000.0
2007-12-18 15:10:00,59.12,59.3,59.01,59.28,110400.0,35.9758,36.0854,35.9089,36.0732,110400.0
2007-12-18 15:20:00,59.25,59.28,59.09,59.14,155100.0,36.055,36.0732,35.9576,35.988,155100.0
2007-12-18 15:30:00,59.13,59.42,59.08,59.41,141900.0,35.9819,36.1584,35.9515,36.1523,141900.0
2007-12-18 15:40:00,59.42,59.44,58.94,58.94,140400.0,36.1584,36.1706,35.8663,35.8663,140400.0
2007-12-18 15:50:00,58.94,59.03,58.81,58.89,185700.0,35.8663,35.9211,35.7872,35.8359,185700.0
2007-12-19 09:30:00,59.05,59.05,58.25,58.65,119000.0,35.9333,35.9333,35.4464,35.6898,119000.0
2007-12-19 09:40:00,58.58,59.39,58.49,59.15,80900.0,35.6472,36.1402,35.5925,35.9941,80900.0
2007-12-19 09:50:00,59.11,59.58,58.88,59.0,88100.0,35.9698,36.2558,35.8298,35.9028,88100.0
2007-12-19 10:00:00,59.0,59.65,58.85,59.33,108500.0,35.9028,36.2984,35.8115,36.1036,108500.0
2007-12-19 10:10:00,59.27,59.35,58.81,58.94,58400.0,36.0671,36.1158,35.7872,35.8663,58400.0
2007-12-19 10:20:00,58.98,59.09,58.63,58.68,79200.0,35.8907,35.9576,35.6777,35.7081,79200.0
2007-12-19 10:30:00,58.69,59.01,58.54,59.01,142600.0,35.7142,35.9089,35.6229,35.9089,142600.0
2007-12-19 10:40:00,59.0,59.04,58.81,58.98,38200.0,35.9028,35.9272,35.7872,35.8907,38200.0
2007-12-19 10:50:00,58.99,58.99,58.66,58.79,24800.0,35.8967,35.8967,35.6959,35.775,24800.0
2007-12-19 11:00:00,58.77,58.81,58.65,58.69,41500.0,35.7629,35.7872,35.6898,35.7142,41500.0
2007-12-19 11:10:00,58.68,58.83,58.65,58.69,52300.0,35.7081,35.7994,35.6898,35.7142,52300.0
2007-12-19 11:20:00,58.67,58.76,58.49,58.5,70200.0,35.702,35.7568,35.5925,35.5986,70200.0
2007-12-19 11:30:00,58.44,58.73,58.25,58.68,58700.0,35.5621,35.7385,35.4464,35.7081,58700.0
2007-12-19 11:40:00,58.68,58.78,58.56,58.72,25600.0,35.7081,35.769,35.6351,35.7324,25600.0
2007-12-19 11:50:00,58.71,59.0,58.29,58.36,224100.0,35.7264,35.9028,35.4708,35.5134,224100.0
2007-12-19 12:00:00,58.33,58.88,58.32,58.88,45300.0,35.4951,35.8298,35.489,35.8298,45300.0
2007-12-19 12:10:00,58.88,59.01,58.8,58.8,30800.0,35.8298,35.9089,35.7811,35.7811,30800.0
2007-12-19 12:20:00,58.8,59.08,58.74,59.07,23400.0,35.7811,35.9515,35.7446,35.9454,23400.0
2007-12-19 12:30:00,59.04,59.04,58.88,58.97,19100.0,35.9272,35.9272,35.8298,35.8846,19100.0
2007-12-19 12:40:00,58.97,58.98,58.64,58.83,35100.0,35.8846,35.8907,35.6838,35.7994,35100.0
2007-12-19 12:50:00,58.81,58.95,58.66,58.73,31300.0,35.7872,35.8724,35.6959,35.7385,31300.0
2007-12-19 13:00:00,58.73,58.73,58.41,58.45,65100.0,35.7385,35.7385,35.5438,35.5681,65100.0
2007-12-19 13:10:00,58.47,58.6,58.42,58.45,38300.0,35.5803,35.6594,35.5499,35.5681,38300.0
2007-12-19 13:20:00,58.46,58.47,58.21,58.27,35800.0,35.5742,35.5803,35.4221,35.4586,35800.0
2007-12-19 13:30:00,58.27,58.39,58.17,58.35,54100.0,35.4586,35.5316,35.3978,35.5073,54100.0
2007-12-19 13:40:00,58.36,58.4,57.85,58.03,65700.0,35.5134,35.5377,35.203,35.3126,65700.0
2007-12-19 13:50:00,58.01,58.32,57.94,58.12,52100.0,35.3004,35.489,35.2578,35.3673,52100.0
2007-12-19 14:00:00,58.11,58.51,58.1,58.4,96000.0,35.3612,35.6047,35.3552,35.5377,96000.0
2007-12-19 14:10:00,58.43,58.81,58.41,58.53,99200.0,35.556,35.7872,35.5438,35.6168,99200.0
2007-12-19 14:20:00,58.53,58.85,58.52,58.68,75800.0,35.6168,35.8115,35.6107,35.7081,75800.0
2007-12-19 14:30:00,58.67,58.74,58.53,58.59,73400.0,35.702,35.7446,35.6168,35.6533,73400.0
2007-12-19 14:40:00,58.57,58.76,58.49,58.73,47300.0,35.6412,35.7568,35.5925,35.7385,47300.0
2007-12-19 14:50:00,58.73,58.78,58.48,58.49,26500.0,35.7385,35.769,35.5864,35.5925,26500.0
2007-12-19 15:00:00,58.5,58.71,58.4,58.47,78800.0,35.5986,35.7264,35.5377,35.5803,78800.0
2007-12-19 15:10:00,58.49,58.61,58.46,58.57,77200.0,35.5925,35.6655,35.5742,35.6412,77200.0
2007-12-19 15:20:00,58.58,58.66,58.35,58.4,101100.0,35.6472,35.6959,35.5073,35.5377,101100.0
2007-12-19 15:30:00,58.4,58.75,58.36,58.74,163800.0,35.5377,35.7507,35.5134,35.7446,163800.0
2007-12-19 15:40:00,58.72,58.74,58.52,58.57,86400.0,35.7324,35.7446,35.6107,35.6412,86400.0
2007-12-19 15:50:00,58.58,58.63,58.38,58.39,103500.0,35.6472,35.6777,35.5255,35.5316,103500.0
2007-12-20 09:30:00,58.82,59.28,58.7,58.93,116400.0,35.7933,36.0732,35.7203,35.8602,116400.0
2007-12-20 09:40:00,58.93,59.03,58.62,58.65,80200.0,35.8602,35.9211,35.6716,35.6898,80200.0
2007-12-20 09:50:00,58.65,58.66,58.07,58.14,103700.0,35.6898,35.6959,35.3369,35.3795,103700.0
2007-12-20 10:00:00,58.14,58.47,58.14,58.42,73200.0,35.3795,35.5803,35.3795,35.5499,73200.0
2007-12-20 10:10:00,58.44,58.44,57.96,58.02,73100.0,35.5621,35.5621,35.27,35.3065,73100.0
2007-12-20 10:20:00,58.02,58.11,57.66,57.73,102800.0,35.3065,35.3612,35.0874,35.13,102800.0
2007-12-20 10:30:00,57.72,57.96,57.66,57.8,71600.0,35.1239,35.27,35.0874,35.1726,71600.0
2007-12-20 10:40:00,57.8,58.13,57.8,58.04,41700.0,35.1726,35.3734,35.1726,35.3186,41700.0
2007-12-20 10:50:00,58.04,58.07,57.54,57.64,70500.0,35.3186,35.3369,35.0144,35.0752,70500.0
2007-12-20 11:00:00,57.65,57.69,57.47,57.59,56200.0,35.0813,35.1057,34.9718,35.0448,56200.0
2007-12-20 11:10:00,57.58,58.01,57.57,57.79,39500.0,35.0387,35.3004,35.0326,35.1665,39500.0
2007-12-20 11:20:00,57.78,57.87,57.6,57.81,47700.0,35.1604,35.2152,35.0509,35.1787,47700.0
2007-12-20 11:30:00,57.81,57.85,57.65,57.67,39200.0,35.1787,35.203,35.0813,35.0935,39200.0
2007-12-20 11:40:00,57.67,57.76,57.55,57.56,36000.0,35.0935,35.1483,35.0205,35.0266,36000.0
2007-12-20 11:50:00,57.59,57.73,57.57,57.6,33100.0,35.0448,35.13,35.0326,35.0509,33100.0
2007-12-20 12:00:00,57.6,57.69,57.54,57.69,36300.0,35.0509,35.1057,35.0144,35.1057,36300.0
2007-12-20 12:10:00,57.66,57.8,57.65,57.65,27000.0,35.0874,35.1726,35.0813,35.0813,27000.0
2007-12-20 12:20:00,57.67,57.94,57.6,57.84,21100.0,35.0935,35.2578,35.0509,35.1969,21100.0
2007-12-20 12:30:00,57.83,57.89,57.75,57.76,30700.0,35.1909,35.2274,35.1422,35.1483,30700.0
2007-12-20 12:40:00,57.75,57.75,57.56,57.61,19000.0,35.1422,35.1422,35.0266,35.057,19000.0
2007-12-20 12:50:00,57.63,57.7,57.55,57.58,31500.0,35.0692,35.1117,35.0205,35.0387,31500.0
2007-12-20 13:00:00,57.57,57.59,57.5,57.54,39400.0,35.0326,35.0448,34.99,35.0144,39400.0
2007-12-20 13:10:00,57.55,57.7,57.55,57.66,26400.0,35.0205,35.1117,35.0205,35.0874,26400.0
2007-12-20 13:20:00,57.65,57.79,57.59,57.62,66700.0,35.0813,35.1665,35.0448,35.0631,66700.0
2007-12-20 13:30:00,57.62,57.67,57.53,57.57,54900.0,35.0631,35.0935,35.0083,35.0326,54900.0
2007-12-20 13:40:00,57.57,57.6,57.45,57.6,70400.0,35.0326,35.0509,34.9596,35.0509,70400.0
2007-12-20 13:50:00,57.58,58.0,57.55,57.99,46500.0,35.0387,35.2943,35.0205,35.2882,46500.0
2007-12-20 14:00:00,57.99,58.1,57.82,58.01,45200.0,35.2882,35.3552,35.1848,35.3004,45200.0
2007-12-20 14:10:00,58.0,58.23,57.96,58.2,40200.0,35.2943,35.4343,35.27,35.416,40200.0
2007-12-20 14:20:00,58.24,58.31,58.19,58.29,46000.0,35.4403,35.4829,35.4099,35.4708,46000.0
2007-12-20 14:30:00,58.3,58.61,58.25,58.51,125200.0,35.4769,35.6655,35.4464,35.6047,125200.0
2007-12-20 14:40:00,58.51,58.79,58.46,58.74,103300.0,35.6047,35.775,35.5742,35.7446,103300.0
2007-12-20 14:50:00,58.73,58.89,58.66,58.88,115200.0,35.7385,35.8359,35.6959,35.8298,115200.0
2007-12-20 15:00:00,58.87,59.02,58.8,58.99,151100.0,35.8237,35.915,35.7811,35.8967,151100.0
2007-12-20 15:10:00,59.0,59.36,59.0,59.31,201300.0,35.9028,36.1219,35.9028,36.0915,201300.0
2007-12-20 15:20:00,59.32,59.36,58.95,58.96,113700.0,36.0976,36.1219,35.8724,35.8785,113700.0
2007-12-20 15:30:00,58.95,58.99,58.85,58.92,98400.0,35.8724,35.8967,35.8115,35.8541,98400.0
2007-12-20 15:40:00,58.93,59.02,58.75,58.94,183500.0,35.8602,35.915,35.7507,35.8663,183500.0
2007-12-20 15:50:00,58.95,59.06,58.86,59.06,143700.0,35.8724,35.9393,35.8176,35.9393,143700.0
2007-12-21 09:30:00,59.66,60.03,59.6,59.95,673800.0,36.3045,36.5296,36.2679,36.4809,673800.0
2007-12-21 09:40:00,59.95,60.5,59.92,60.46,174800.0,36.4809,36.8156,36.4627,36.7913,174800.0
2007-12-21 09:50:00,60.46,60.46,60.17,60.28,144100.0,36.7913,36.7913,36.6148,36.6817,144100.0
2007-12-21 10:00:00,60.28,60.5,60.28,60.47,130000.0,36.6817,36.8156,36.6817,36.7974,130000.0
2007-12-21 10:10:00,60.47,60.62,60.41,60.6,116400.0,36.7974,36.8886,36.7608,36.8765,116400.0
2007-12-21 10:20:00,60.6,60.7,60.5,60.54,94000.0,36.8765,36.9373,36.8156,36.84,94000.0
2007-12-21 10:30:00,60.56,60.61,60.49,60.49,78100.0,36.8521,36.8825,36.8095,36.8095,78100.0
2007-12-21 10:40:00,60.49,60.53,60.39,60.44,99800.0,36.8095,36.8339,36.7487,36.7791,99800.0
2007-12-21 10:50:00,60.43,60.52,60.38,60.51,80700.0,36.773,36.8278,36.7426,36.8217,80700.0
2007-12-21 11:00:00,60.49,60.55,60.38,60.46,91700.0,36.8095,36.846,36.7426,36.7913,91700.0
2007-12-21 11:10:00,60.46,60.49,60.3,60.38,104100.0,36.7913,36.8095,36.6939,36.7426,104100.0
2007-12-21 11:20:00,60.39,60.53,60.33,60.38,88200.0,36.7487,36.8339,36.7122,36.7426,88200.0
2007-12-21 11:30:00,60.4,60.43,60.28,60.42,81700.0,36.7548,36.773,36.6817,36.7669,81700.0
2007-12-21 11:40:00,60.4,60.42,60.2,60.21,40200.0,36.7548,36.7669,36.6331,36.6391,40200.0
2007-12-21 11:50:00,60.2,60.33,60.13,60.32,53600.0,36.6331,36.7122,36.5905,36.7061,53600.0
2007-12-21 12:00:00,60.32,60.42,60.29,60.35,136500.0,36.7061,36.7669,36.6878,36.7243,136500.0
2007-12-21 12:10:00,60.34,60.35,60.22,60.3,73100.0,36.7182,36.7243,36.6452,36.6939,73100.0
2007-12-21 12:20:00,60.29,60.35,60.25,60.34,30600.0,36.6878,36.7243,36.6635,36.7182,30600.0
2007-12-21 12:30:00,60.33,60.42,60.32,60.34,17600.0,36.7122,36.7669,36.7061,36.7182,17600.0
2007-12-21 12:40:00,60.33,60.38,60.26,60.29,34300.0,36.7122,36.7426,36.6696,36.6878,34300.0
2007-12-21 12:50:00,60.31,60.38,60.22,60.26,77100.0,36.7,36.7426,36.6452,36.6696,77100.0
2007-12-21 13:00:00,60.27,60.34,60.19,60.26,23000.0,36.6757,36.7182,36.627,36.6696,23000.0
2007-12-21 13:10:00,60.25,60.36,60.25,60.35,16200.0,36.6635,36.7304,36.6635,36.7243,16200.0
2007-12-21 13:20:00,60.36,60.38,60.24,60.26,80800.0,36.7304,36.7426,36.6574,36.6696,80800.0
2007-12-21 13:30:00,60.24,60.29,60.13,60.17,28800.0,36.6574,36.6878,36.5905,36.6148,28800.0
2007-12-21 13:40:00,60.18,60.25,60.16,60.23,29000.0,36.6209,36.6635,36.6087,36.6513,29000.0
2007-12-21 13:50:00,60.21,60.39,60.21,60.31,71400.0,36.6391,36.7487,36.6391,36.7,71400.0
2007-12-21 14:00:00,60.3,60.4,60.29,60.35,36700.0,36.6939,36.7548,36.6878,36.7243,36700.0
2007-12-21 14:10:00,60.35,60.43,60.33,60.42,68500.0,36.7243,36.773,36.7122,36.7669,68500.0
2007-12-21 14:20:00,60.42,60.43,60.27,60.31,41700.0,36.7669,36.773,36.6757,36.7,41700.0
2007-12-21 14:30:00,60.32,60.36,60.25,60.26,42300.0,36.7061,36.7304,36.6635,36.6696,42300.0
2007-12-21 14:40:00,60.29,60.37,60.27,60.36,36000.0,36.6878,36.7365,36.6757,36.7304,36000.0
2007-12-21 14:50:00,60.35,60.36,60.31,60.31,84200.0,36.7243,36.7304,36.7,36.7,84200.0
2007-12-21 15:00:00,60.33,60.35,60.25,60.26,48400.0,36.7122,36.7243,36.6635,36.6696,48400.0
2007-12-21 15:10:00,60.26,60.3,60.25,60.28,43200.0,36.6696,36.6939,36.6635,36.6817,43200.0
2007-12-21 15:20:00,60.28,60.41,60.27,60.35,95800.0,36.6817,36.7608,36.6757,36.7243,95800.0
2007-12-21 15:30:00,60.36,60.5,60.26,60.35,319900.0,36.7304,36.8156,36.6696,36.7243,319900.0
2007-12-21 15:40:00,60.35,60.47,60.17,60.17,179500.0,36.7243,36.7974,36.6148,36.6148,179500.0
2007-12-21 15:50:00,60.17,60.36,60.11,60.35,307800.0,36.6148,36.7304,36.5783,36.7243,307800.0
2007-12-24 09:30:00,60.63,61.24,60.22,60.67,103500.0,36.8947,37.2659,36.6452,36.9191,103500.0
2007-12-24 09:40:00,60.68,60.96,60.42,60.71,87400.0,36.9251,37.0955,36.7669,36.9434,87400.0
2007-12-24 09:50:00,60.74,60.8,60.54,60.69,64700.0,36.9617,36.9982,36.84,36.9312,64700.0
2007-12-24 10:00:00,60.69,60.7,60.46,60.55,87600.0,36.9312,36.9373,36.7913,36.846,87600.0
2007-12-24 10:10:00,60.52,60.6,60.45,60.57,31600.0,36.8278,36.8765,36.7852,36.8582,31600.0
2007-12-24 10:20:00,60.58,60.66,60.4,60.4,59800.0,36.8643,36.913,36.7548,36.7548,59800.0
2007-12-24 10:30:00,60.4,60.41,60.14,60.17,45300.0,36.7548,36.7608,36.5965,36.6148,45300.0
2007-12-24 10:40:00,60.14,60.21,60.0,60.02,50700.0,36.5965,36.6391,36.5113,36.5235,50700.0
2007-12-24 10:50:00,60.05,60.34,60.02,60.31,39100.0,36.5418,36.7182,36.5235,36.7,39100.0
2007-12-24 11:00:00,60.34,60.52,60.22,60.5,27000.0,36.7182,36.8278,36.6452,36.8156,27000.0
2007-12-24 11:10:00,60.5,60.52,60.43,60.49,24800.0,36.8156,36.8278,36.773,36.8095,24800.0
2007-12-24 11:20:00,60.49,60.52,60.42,60.47,14400.0,36.8095,36.8278,36.7669,36.7974,14400.0
2007-12-24 11:30:00,60.49,60.5,60.42,60.42,13900.0,36.8095,36.8156,36.7669,36.7669,13900.0
2007-12-24 11:40:00,60.42,60.54,60.42,60.48,24900.0,36.7669,36.84,36.7669,36.8034,24900.0
2007-12-24 11:50:00,60.49,60.56,60.38,60.39,47600.0,36.8095,36.8521,36.7426,36.7487,47600.0
2007-12-24 12:00:00,60.42,60.64,60.41,60.64,64100.0,36.7669,36.9008,36.7608,36.9008,64100.0
2007-12-24 12:10:00,60.63,60.71,60.59,60.6,127000.0,36.8947,36.9434,36.8704,36.8765,127000.0
2007-12-24 12:20:00,60.6,60.69,60.6,60.65,56300.0,36.8765,36.9312,36.8765,36.9069,56300.0
2007-12-24 12:30:00,60.64,60.8,60.61,60.77,105600.0,36.9008,36.9982,36.8825,36.9799,105600.0
2007-12-24 12:40:00,60.77,60.91,60.71,60.78,118800.0,36.9799,37.0651,36.9434,36.986,118800.0
2007-12-24 12:50:00,60.78,60.82,60.51,60.65,97600.0,36.986,37.0103,36.8217,36.9069,97600.0
2007-12-24 13:00:00,60.68,60.68,60.63,60.63,17000.0,36.9251,36.9251,36.8947,36.8947,17000.0
2007-12-24 13:10:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:20:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:40:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 13:50:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:00:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:10:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:20:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:40:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 14:50:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:00:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:10:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:20:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:30:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:40:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-24 15:50:00,60.63,60.63,60.63,60.63,0.0,36.8947,36.8947,36.8947,36.8947,0.0
2007-12-26 09:30:00,59.89,60.83,59.89,60.78,100700.0,36.4444,37.0164,36.4444,36.986,100700.0
2007-12-26 09:40:00,60.79,60.96,60.71,60.89,102700.0,36.9921,37.0955,36.9434,37.0529,102700.0
2007-12-26 09:50:00,60.9,61.06,60.56,60.75,97200.0,37.059,37.1564,36.8521,36.9677,97200.0
2007-12-26 10:00:00,60.74,61.03,60.67,60.95,88400.0,36.9617,37.1381,36.9191,37.0894,88400.0
2007-12-26 10:10:00,60.98,61.1,60.83,60.91,68500.0,37.1077,37.1807,37.0164,37.0651,68500.0
2007-12-26 10:20:00,60.9,61.01,60.59,60.7,146600.0,37.059,37.126,36.8704,36.9373,146600.0
2007-12-26 10:30:00,60.7,61.15,60.7,61.05,54100.0,36.9373,37.2112,36.9373,37.1503,54100.0
2007-12-26 10:40:00,61.07,61.13,60.9,61.11,26500.0,37.1625,37.199,37.059,37.1868,26500.0
2007-12-26 10:50:00,61.11,61.25,61.11,61.17,65500.0,37.1868,37.272,37.1868,37.2233,65500.0
2007-12-26 11:00:00,61.17,61.22,61.13,61.2,79300.0,37.2233,37.2537,37.199,37.2416,79300.0
2007-12-26 11:10:00,61.2,61.21,60.99,61.14,60500.0,37.2416,37.2477,37.1138,37.2051,60500.0
2007-12-26 11:20:00,61.14,61.2,61.03,61.07,66700.0,37.2051,37.2416,37.1381,37.1625,66700.0
2007-12-26 11:30:00,61.06,61.12,61.03,61.03,26300.0,37.1564,37.1929,37.1381,37.1381,26300.0
2007-12-26 11:40:00,61.03,61.13,61.01,61.06,29900.0,37.1381,37.199,37.126,37.1564,29900.0
2007-12-26 11:50:00,61.07,61.07,60.88,60.91,37100.0,37.1625,37.1625,37.0468,37.0651,37100.0
2007-12-26 12:00:00,60.88,61.02,60.82,60.94,52900.0,37.0468,37.132,37.0103,37.0834,52900.0
2007-12-26 12:10:00,60.95,60.95,60.81,60.81,23800.0,37.0894,37.0894,37.0043,37.0043,23800.0
2007-12-26 12:20:00,60.81,60.96,60.79,60.95,35500.0,37.0043,37.0955,36.9921,37.0894,35500.0
2007-12-26 12:30:00,60.95,61.0,60.92,60.96,17600.0,37.0894,37.1199,37.0712,37.0955,17600.0
2007-12-26 12:40:00,60.96,61.02,60.95,60.97,26300.0,37.0955,37.132,37.0894,37.1016,26300.0
2007-12-26 12:50:00,60.99,61.09,60.97,60.97,37000.0,37.1138,37.1746,37.1016,37.1016,37000.0
2007-12-26 13:00:00,60.99,61.09,60.94,61.08,63000.0,37.1138,37.1746,37.0834,37.1686,63000.0
2007-12-26 13:10:00,61.05,61.08,60.95,60.98,42000.0,37.1503,37.1686,37.0894,37.1077,42000.0
2007-12-26 13:20:00,60.98,61.07,60.88,60.89,44000.0,37.1077,37.1625,37.0468,37.0529,44000.0
2007-12-26 13:30:00,60.91,60.99,60.9,60.93,28800.0,37.0651,37.1138,37.059,37.0773,28800.0
2007-12-26 13:40:00,60.9,61.19,60.89,61.16,33700.0,37.059,37.2355,37.0529,37.2172,33700.0
2007-12-26 13:50:00,61.15,61.17,60.98,61.03,50800.0,37.2112,37.2233,37.1077,37.1381,50800.0
2007-12-26 14:00:00,61.03,61.03,60.9,60.95,42300.0,37.1381,37.1381,37.059,37.0894,42300.0
2007-12-26 14:10:00,60.95,61.12,60.95,61.0,81700.0,37.0894,37.1929,37.0894,37.1199,81700.0
2007-12-26 14:20:00,61.0,61.14,61.0,61.09,54300.0,37.1199,37.2051,37.1199,37.1746,54300.0
2007-12-26 14:30:00,61.1,61.15,61.05,61.13,61800.0,37.1807,37.2112,37.1503,37.199,61800.0
2007-12-26 14:40:00,61.14,61.31,61.13,61.28,134600.0,37.2051,37.3085,37.199,37.2903,134600.0
2007-12-26 14:50:00,61.29,61.44,61.08,61.42,79200.0,37.2963,37.3876,37.1686,37.3755,79200.0
2007-12-26 15:00:00,61.43,61.55,60.77,61.36,173300.0,37.3815,37.4546,36.9799,37.3389,173300.0
2007-12-26 15:10:00,61.39,61.8,61.3,61.78,119400.0,37.3572,37.6067,37.3024,37.5945,119400.0
2007-12-26 15:20:00,61.78,61.9,61.77,61.89,143000.0,37.5945,37.6675,37.5884,37.6615,143000.0
2007-12-26 15:30:00,61.89,62.33,61.77,62.1,260700.0,37.6615,37.9292,37.5884,37.7892,260700.0
2007-12-26 15:40:00,62.08,62.1,61.72,61.84,196200.0,37.7771,37.7892,37.558,37.631,196200.0
2007-12-26 15:50:00,61.83,61.84,61.78,61.81,206600.0,37.6249,37.631,37.5945,37.6128,206600.0
2007-12-27 09:30:00,61.65,61.65,60.74,61.46,102300.0,37.8934,37.8934,37.3341,37.7766,102300.0
2007-12-27 09:40:00,61.46,61.58,61.29,61.5,53400.0,37.7766,37.8504,37.6721,37.8012,53400.0
2007-12-27 09:50:00,61.5,61.5,61.15,61.15,55600.0,37.8012,37.8012,37.5861,37.5861,55600.0
2007-12-27 10:00:00,61.13,61.4,61.11,61.32,51800.0,37.5738,37.7398,37.5615,37.6906,51800.0
2007-12-27 10:10:00,61.34,61.5,61.25,61.46,46600.0,37.7029,37.8012,37.6476,37.7766,46600.0
2007-12-27 10:20:00,61.41,61.74,61.39,61.55,36400.0,37.7459,37.9487,37.7336,37.832,36400.0
2007-12-27 10:30:00,61.51,61.52,61.02,61.04,60700.0,37.8074,37.8135,37.5062,37.5185,60700.0
2007-12-27 10:40:00,61.07,61.07,60.73,60.9,66800.0,37.5369,37.5369,37.3279,37.4324,66800.0
2007-12-27 10:50:00,60.88,61.03,60.69,60.77,55800.0,37.4201,37.5123,37.3033,37.3525,55800.0
2007-12-27 11:00:00,60.79,61.01,60.52,60.64,54900.0,37.3648,37.5,37.1989,37.2726,54900.0
2007-12-27 11:10:00,60.62,60.93,60.55,60.88,38100.0,37.2603,37.4509,37.2173,37.4201,38100.0
2007-12-27 11:20:00,60.91,61.01,60.9,60.94,83600.0,37.4386,37.5,37.4324,37.457,83600.0
2007-12-27 11:30:00,60.94,60.95,60.85,60.87,28100.0,37.457,37.4632,37.4017,37.414,28100.0
2007-12-27 11:40:00,60.87,61.1,60.82,61.09,26900.0,37.414,37.5554,37.3833,37.5492,26900.0
2007-12-27 11:50:00,61.08,61.19,61.02,61.16,19300.0,37.5431,37.6107,37.5062,37.5922,19300.0
2007-12-27 12:00:00,61.11,61.2,60.92,61.02,23800.0,37.5615,37.6168,37.4447,37.5062,23800.0
2007-12-27 12:10:00,61.02,61.09,60.8,60.81,36100.0,37.5062,37.5492,37.371,37.3771,36100.0
2007-12-27 12:20:00,60.83,60.86,60.56,60.57,73400.0,37.3894,37.4078,37.2234,37.2296,73400.0
2007-12-27 12:30:00,60.57,60.62,60.35,60.41,46700.0,37.2296,37.2603,37.0944,37.1312,46700.0
2007-12-27 12:40:00,60.36,60.63,60.36,60.59,39700.0,37.1005,37.2665,37.1005,37.2419,39700.0
2007-12-27 12:50:00,60.63,60.78,60.63,60.73,36200.0,37.2665,37.3587,37.2665,37.3279,36200.0
2007-12-27 13:00:00,60.73,60.83,60.47,60.83,48000.0,37.3279,37.3894,37.1681,37.3894,48000.0
2007-12-27 13:10:00,60.81,60.86,60.74,60.82,24300.0,37.3771,37.4078,37.3341,37.3833,24300.0
2007-12-27 13:20:00,60.81,61.0,60.75,60.92,19300.0,37.3771,37.4939,37.3402,37.4447,19300.0
2007-12-27 13:30:00,60.94,61.0,60.81,60.97,30600.0,37.457,37.4939,37.3771,37.4755,30600.0
2007-12-27 13:40:00,60.99,61.02,60.74,61.02,37800.0,37.4877,37.5062,37.3341,37.5062,37800.0
2007-12-27 13:50:00,61.03,61.07,60.79,60.81,54100.0,37.5123,37.5369,37.3648,37.3771,54100.0
2007-12-27 14:00:00,60.77,61.07,60.76,60.99,24300.0,37.3525,37.5369,37.3464,37.4877,24300.0
2007-12-27 14:10:00,60.99,61.0,60.77,60.88,19100.0,37.4877,37.4939,37.3525,37.4201,19100.0
2007-12-27 14:20:00,60.87,60.91,60.75,60.83,19800.0,37.414,37.4386,37.3402,37.3894,19800.0
2007-12-27 14:30:00,60.79,60.8,60.51,60.51,24100.0,37.3648,37.371,37.1927,37.1927,24100.0
2007-12-27 14:40:00,60.56,60.87,60.5,60.87,57500.0,37.2234,37.414,37.1866,37.414,57500.0
2007-12-27 14:50:00,60.85,60.85,60.66,60.71,27800.0,37.4017,37.4017,37.2849,37.3156,27800.0
2007-12-27 15:00:00,60.71,60.83,60.66,60.76,33700.0,37.3156,37.3894,37.2849,37.3464,33700.0
2007-12-27 15:10:00,60.79,60.84,60.7,60.72,34500.0,37.3648,37.3955,37.3095,37.3218,34500.0
2007-12-27 15:20:00,60.72,60.78,60.62,60.71,61900.0,37.3218,37.3587,37.2603,37.3156,61900.0
2007-12-27 15:30:00,60.7,60.77,60.57,60.59,59100.0,37.3095,37.3525,37.2296,37.2419,59100.0
2007-12-27 15:40:00,60.57,60.66,60.42,60.64,165700.0,37.2296,37.2849,37.1374,37.2726,165700.0
2007-12-27 15:50:00,60.62,60.7,60.52,60.56,233500.0,37.2603,37.3095,37.1989,37.2234,233500.0
2007-12-28 09:30:00,61.35,61.68,61.14,61.25,116500.0,37.709,37.9119,37.5799,37.6476,116500.0
2007-12-28 09:40:00,61.25,61.66,61.15,61.23,102500.0,37.6476,37.8996,37.5861,37.6353,102500.0
2007-12-28 09:50:00,61.21,61.48,61.18,61.2,73600.0,37.623,37.7889,37.6045,37.6168,73600.0
2007-12-28 10:00:00,61.2,61.25,60.86,61.11,125300.0,37.6168,37.6476,37.4078,37.5615,125300.0
2007-12-28 10:10:00,61.09,61.22,60.89,61.22,48200.0,37.5492,37.6291,37.4263,37.6291,48200.0
2007-12-28 10:20:00,61.22,61.32,61.21,61.3,12700.0,37.6291,37.6906,37.623,37.6783,12700.0
2007-12-28 10:30:00,61.29,61.33,61.2,61.2,25700.0,37.6721,37.6967,37.6168,37.6168,25700.0
2007-12-28 10:40:00,61.2,61.2,61.2,61.2,0.0,37.6168,37.6168,37.6168,37.6168,0.0
2007-12-28 10:50:00,60.49,60.66,60.49,60.49,27700.0,37.1804,37.2849,37.1804,37.1804,27700.0
2007-12-28 11:00:00,60.5,60.85,60.49,60.69,53800.0,37.1866,37.4017,37.1804,37.3033,53800.0
2007-12-28 11:10:00,60.67,60.85,60.57,60.85,49900.0,37.2911,37.4017,37.2296,37.4017,49900.0
2007-12-28 11:20:00,60.84,60.87,60.83,60.86,56200.0,37.3955,37.414,37.3894,37.4078,56200.0
2007-12-28 11:30:00,60.85,61.0,60.83,60.96,65600.0,37.4017,37.4939,37.3894,37.4693,65600.0
2007-12-28 11:40:00,60.96,61.04,60.96,60.98,31600.0,37.4693,37.5185,37.4693,37.4816,31600.0
2007-12-28 11:50:00,60.98,60.98,60.81,60.84,51200.0,37.4816,37.4816,37.3771,37.3955,51200.0
2007-12-28 12:00:00,60.84,60.84,60.63,60.63,30500.0,37.3955,37.3955,37.2665,37.2665,30500.0
2007-12-28 12:10:00,60.62,60.65,60.39,60.44,32200.0,37.2603,37.2788,37.119,37.1497,32200.0
2007-12-28 12:20:00,60.43,60.46,60.26,60.42,30900.0,37.1435,37.162,37.039,37.1374,30900.0
2007-12-28 12:30:00,60.41,60.5,60.29,60.43,39400.0,37.1312,37.1866,37.0575,37.1435,39400.0
2007-12-28 12:40:00,60.42,60.5,60.32,60.41,35700.0,37.1374,37.1866,37.0759,37.1312,35700.0
2007-12-28 12:50:00,60.42,60.42,60.24,60.3,20200.0,37.1374,37.1374,37.0268,37.0636,20200.0
2007-12-28 13:00:00,60.3,60.47,60.24,60.46,20200.0,37.0636,37.1681,37.0268,37.162,20200.0
2007-12-28 13:10:00,60.45,60.48,60.2,60.25,20800.0,37.1558,37.1743,37.0022,37.0329,20800.0
2007-12-28 13:20:00,60.26,60.31,60.2,60.22,22000.0,37.039,37.0698,37.0022,37.0145,22000.0
2007-12-28 13:30:00,60.22,60.28,60.12,60.22,30000.0,37.0145,37.0513,36.953,37.0145,30000.0
2007-12-28 13:40:00,60.21,60.44,60.21,60.38,52200.0,37.0083,37.1497,37.0083,37.1128,52200.0
2007-12-28 13:50:00,60.38,60.45,60.26,60.43,24600.0,37.1128,37.1558,37.039,37.1435,24600.0
2007-12-28 14:00:00,60.43,60.44,60.28,60.38,21500.0,37.1435,37.1497,37.0513,37.1128,21500.0
2007-12-28 14:10:00,60.38,60.42,60.13,60.24,36400.0,37.1128,37.1374,36.9591,37.0268,36400.0
2007-12-28 14:20:00,60.24,60.3,60.12,60.17,29500.0,37.0268,37.0636,36.953,36.9837,29500.0
2007-12-28 14:30:00,60.17,60.35,60.17,60.29,37600.0,36.9837,37.0944,36.9837,37.0575,37600.0
2007-12-28 14:40:00,60.3,60.44,60.29,60.41,55000.0,37.0636,37.1497,37.0575,37.1312,55000.0
2007-12-28 14:50:00,60.4,60.46,60.3,60.39,53000.0,37.1251,37.162,37.0636,37.119,53000.0
2007-12-28 15:00:00,60.4,60.52,60.34,60.5,65000.0,37.1251,37.1989,37.0882,37.1866,65000.0
2007-12-28 15:10:00,60.5,60.65,60.44,60.64,69300.0,37.1866,37.2788,37.1497,37.2726,69300.0
2007-12-28 15:20:00,60.63,60.74,60.6,60.64,90800.0,37.2665,37.3341,37.248,37.2726,90800.0
2007-12-28 15:30:00,60.65,60.78,60.58,60.76,93400.0,37.2788,37.3587,37.2357,37.3464,93400.0
2007-12-28 15:40:00,60.78,60.85,60.61,60.74,88300.0,37.3587,37.4017,37.2542,37.3341,88300.0
2007-12-28 15:50:00,60.78,60.89,60.71,60.81,151400.0,37.3587,37.4263,37.3156,37.3771,151400.0
2007-12-31 09:30:00,60.22,60.46,60.13,60.15,80200.0,37.0145,37.162,36.9591,36.9714,80200.0
2007-12-31 09:40:00,60.17,60.29,59.92,59.93,70200.0,36.9837,37.0575,36.8301,36.8362,70200.0
2007-12-31 09:50:00,59.93,60.11,59.76,59.78,57300.0,36.8362,36.9468,36.7317,36.744,57300.0
2007-12-31 10:00:00,59.78,60.0,59.78,59.94,65500.0,36.744,36.8792,36.744,36.8424,65500.0
2007-12-31 10:10:00,59.94,60.18,59.92,60.11,59700.0,36.8424,36.9899,36.8301,36.9468,59700.0
2007-12-31 10:20:00,60.1,60.11,59.88,59.93,37800.0,36.9407,36.9468,36.8055,36.8362,37800.0
2007-12-31 10:30:00,59.93,59.95,59.73,59.8,52300.0,36.8362,36.8485,36.7133,36.7563,52300.0
2007-12-31 10:40:00,59.75,59.79,59.52,59.53,40000.0,36.7256,36.7502,36.5842,36.5903,40000.0
2007-12-31 10:50:00,59.54,59.65,59.52,59.64,41900.0,36.5965,36.6641,36.5842,36.658,41900.0
2007-12-31 11:00:00,59.64,59.64,59.33,59.33,36800.0,36.658,36.658,36.4674,36.4674,36800.0
2007-12-31 11:10:00,59.33,59.52,59.15,59.17,73200.0,36.4674,36.5842,36.3568,36.3691,73200.0
2007-12-31 11:20:00,59.16,59.18,58.92,59.05,128600.0,36.3629,36.3752,36.2154,36.2953,128600.0
2007-12-31 11:30:00,59.06,59.25,59.02,59.17,57000.0,36.3015,36.4182,36.2769,36.3691,57000.0
2007-12-31 11:40:00,59.15,59.36,59.15,59.22,20200.0,36.3568,36.4859,36.3568,36.3998,20200.0
2007-12-31 11:50:00,59.22,59.22,58.92,59.08,45400.0,36.3998,36.3998,36.2154,36.3138,45400.0
2007-12-31 12:00:00,59.07,59.25,59.0,59.25,39300.0,36.3076,36.4182,36.2646,36.4182,39300.0
2007-12-31 12:10:00,59.25,59.4,59.23,59.3,30000.0,36.4182,36.5104,36.406,36.449,30000.0
2007-12-31 12:20:00,59.32,59.43,59.28,59.31,48200.0,36.4613,36.5289,36.4367,36.4551,48200.0
2007-12-31 12:30:00,59.3,59.33,59.07,59.09,31400.0,36.449,36.4674,36.3076,36.3199,31400.0
2007-12-31 12:40:00,59.1,59.3,59.09,59.25,30000.0,36.326,36.449,36.3199,36.4182,30000.0
2007-12-31 12:50:00,59.24,59.34,59.18,59.32,28600.0,36.4121,36.4736,36.3752,36.4613,28600.0
2007-12-31 13:00:00,59.32,59.32,59.16,59.25,29700.0,36.4613,36.4613,36.3629,36.4182,29700.0
2007-12-31 13:10:00,59.28,59.4,59.19,59.27,49500.0,36.4367,36.5104,36.3814,36.4305,49500.0
2007-12-31 13:20:00,59.25,59.4,59.16,59.16,27800.0,36.4182,36.5104,36.3629,36.3629,27800.0
2007-12-31 13:30:00,59.17,59.25,59.12,59.2,24000.0,36.3691,36.4182,36.3383,36.3875,24000.0
2007-12-31 13:40:00,59.21,59.42,59.13,59.42,29000.0,36.3937,36.5227,36.3445,36.5227,29000.0
2007-12-31 13:50:00,59.42,59.47,59.38,59.39,41100.0,36.5227,36.5535,36.4982,36.5043,41100.0
2007-12-31 14:00:00,59.39,59.51,59.33,59.4,50900.0,36.5043,36.5781,36.4674,36.5104,50900.0
2007-12-31 14:10:00,59.4,59.52,59.36,59.5,52600.0,36.5104,36.5842,36.4859,36.5719,52600.0
2007-12-31 14:20:00,59.5,59.58,59.44,59.5,84900.0,36.5719,36.6211,36.535,36.5719,84900.0
2007-12-31 14:30:00,59.5,59.64,59.49,59.59,59100.0,36.5719,36.658,36.5658,36.6272,59100.0
2007-12-31 14:40:00,59.6,59.72,59.54,59.72,39900.0,36.6334,36.7071,36.5965,36.7071,39900.0
2007-12-31 14:50:00,59.71,59.71,59.48,59.56,43300.0,36.701,36.701,36.5596,36.6088,43300.0
2007-12-31 15:00:00,59.55,59.61,59.45,59.61,93500.0,36.6026,36.6395,36.5412,36.6395,93500.0
2007-12-31 15:10:00,59.61,59.81,59.6,59.72,68900.0,36.6395,36.7625,36.6334,36.7071,68900.0
2007-12-31 15:20:00,59.7,59.78,59.63,59.64,74500.0,36.6948,36.744,36.6518,36.658,74500.0
2007-12-31 15:30:00,59.63,59.68,59.46,59.51,124200.0,36.6518,36.6825,36.5473,36.5781,124200.0
2007-12-31 15:40:00,59.51,59.55,59.42,59.52,157900.0,36.5781,36.6026,36.5227,36.5842,157900.0
2007-12-31 15:50:00,59.53,59.53,59.24,59.24,242900.0,36.5903,36.5903,36.4121,36.4121,242900.0
2008-01-02 09:30:00,59.3,59.95,59.07,59.44,101800.0,36.449,36.8485,36.3076,36.535,101800.0
2008-01-02 09:40:00,59.39,59.45,58.89,59.03,138600.0,36.5043,36.5412,36.197,36.283,138600.0
2008-01-02 09:50:00,58.99,59.32,58.9,59.3,162300.0,36.2584,36.4613,36.2031,36.449,162300.0
2008-01-02 10:00:00,59.28,59.28,58.76,59.01,235200.0,36.4367,36.4367,36.1171,36.2707,235200.0
2008-01-02 10:10:00,58.99,59.04,58.46,58.53,237800.0,36.2584,36.2892,35.9327,35.9757,237800.0
2008-01-02 10:20:00,58.55,58.57,58.46,58.52,118800.0,35.988,36.0003,35.9327,35.9695,118800.0
2008-01-02 10:30:00,58.52,58.68,58.4,58.45,110600.0,35.9695,36.0679,35.8958,35.9265,110600.0
2008-01-02 10:40:00,58.45,58.56,58.21,58.22,92900.0,35.9265,35.9941,35.779,35.7852,92900.0
2008-01-02 10:50:00,58.23,58.32,58.06,58.21,76300.0,35.7913,35.8466,35.6868,35.779,76300.0
2008-01-02 11:00:00,58.19,58.38,58.16,58.36,55900.0,35.7667,35.8835,35.7483,35.8712,55900.0
2008-01-02 11:10:00,58.36,58.41,57.92,57.92,67600.0,35.8712,35.9019,35.6008,35.6008,67600.0
2008-01-02 11:20:00,57.9,57.97,57.73,57.82,82600.0,35.5885,35.6315,35.484,35.5393,82600.0
2008-01-02 11:30:00,57.8,57.98,57.73,57.78,60000.0,35.527,35.6376,35.484,35.5147,60000.0
2008-01-02 11:40:00,57.79,57.88,57.62,57.65,127400.0,35.5209,35.5762,35.4164,35.4348,127400.0
2008-01-02 11:50:00,57.65,57.84,57.5,57.73,89600.0,35.4348,35.5516,35.3426,35.484,89600.0
2008-01-02 12:00:00,57.7,57.73,57.4,57.41,124800.0,35.4655,35.484,35.2811,35.2873,124800.0
2008-01-02 12:10:00,57.41,57.45,57.15,57.26,98300.0,35.2873,35.3119,35.1275,35.1951,98300.0
2008-01-02 12:20:00,57.28,57.63,57.24,57.58,96800.0,35.2074,35.4225,35.1828,35.3918,96800.0
2008-01-02 12:30:00,57.58,57.95,57.55,57.92,143700.0,35.3918,35.6192,35.3733,35.6008,143700.0
2008-01-02 12:40:00,57.92,58.01,57.66,57.76,55500.0,35.6008,35.6561,35.4409,35.5024,55500.0
2008-01-02 12:50:00,57.75,57.88,57.51,57.7,46600.0,35.4963,35.5762,35.3487,35.4655,46600.0
2008-01-02 13:00:00,57.71,57.91,57.52,57.52,80700.0,35.4717,35.5946,35.3549,35.3549,80700.0
2008-01-02 13:10:00,57.51,57.54,57.22,57.33,87300.0,35.3487,35.3672,35.1705,35.2381,87300.0
2008-01-02 13:20:00,57.34,57.43,57.11,57.17,88400.0,35.2443,35.2996,35.1029,35.1398,88400.0
2008-01-02 13:30:00,57.16,57.48,57.13,57.17,86100.0,35.1336,35.3303,35.1152,35.1398,86100.0
2008-01-02 13:40:00,57.17,57.43,57.1,57.3,101500.0,35.1398,35.2996,35.0967,35.2197,101500.0
2008-01-02 13:50:00,57.35,57.48,57.22,57.29,88500.0,35.2504,35.3303,35.1705,35.2135,88500.0
2008-01-02 14:00:00,57.28,57.48,57.2,57.39,133900.0,35.2074,35.3303,35.1582,35.275,133900.0
2008-01-02 14:10:00,57.42,57.68,57.36,57.61,152500.0,35.2934,35.4532,35.2566,35.4102,152500.0
2008-01-02 14:20:00,57.62,57.66,57.4,57.58,136200.0,35.4164,35.4409,35.2811,35.3918,136200.0
2008-01-02 14:30:00,57.57,57.7,57.45,57.47,91600.0,35.3856,35.4655,35.3119,35.3242,91600.0
2008-01-02 14:40:00,57.47,57.81,57.45,57.74,110600.0,35.3242,35.5331,35.3119,35.4901,110600.0
2008-01-02 14:50:00,57.75,57.84,57.4,57.45,102500.0,35.4963,35.5516,35.2811,35.3119,102500.0
2008-01-02 15:00:00,57.43,57.45,57.06,57.12,207300.0,35.2996,35.3119,35.0722,35.109,207300.0
2008-01-02 15:10:00,57.12,57.47,57.09,57.23,179600.0,35.109,35.3242,35.0906,35.1766,179600.0
2008-01-02 15:20:00,57.23,57.41,57.17,57.41,167200.0,35.1766,35.2873,35.1398,35.2873,167200.0
2008-01-02 15:30:00,57.41,57.96,57.35,57.92,233700.0,35.2873,35.6253,35.2504,35.6008,233700.0
2008-01-02 15:40:00,57.92,58.04,57.78,57.88,281100.0,35.6008,35.6745,35.5147,35.5762,281100.0
2008-01-02 15:50:00,57.89,58.0,57.84,57.94,289300.0,35.5823,35.6499,35.5516,35.613,289300.0
2008-01-03 09:30:00,58.27,58.75,57.82,58.69,134200.0,35.8159,36.1109,35.5393,36.074,134200.0
2008-01-03 09:40:00,58.68,58.81,57.76,57.78,198700.0,36.0679,36.1478,35.5024,35.5147,198700.0
2008-01-03 09:50:00,57.76,58.39,57.72,58.26,182300.0,35.5024,35.8896,35.4778,35.8097,182300.0
2008-01-03 10:00:00,58.28,58.8,58.26,58.75,126800.0,35.822,36.1417,35.8097,36.1109,126800.0
2008-01-03 10:10:00,58.75,58.9,58.61,58.79,140900.0,36.1109,36.2031,36.0249,36.1355,140900.0
2008-01-03 10:20:00,58.79,59.05,58.76,58.99,103400.0,36.1355,36.2953,36.1171,36.2584,103400.0
2008-01-03 10:30:00,58.99,59.07,58.62,58.63,131300.0,36.2584,36.3076,36.031,36.0372,131300.0
2008-01-03 10:40:00,58.63,58.69,58.29,58.31,120500.0,36.0372,36.074,35.8282,35.8405,120500.0
2008-01-03 10:50:00,58.32,58.44,58.21,58.34,88700.0,35.8466,35.9204,35.779,35.8589,88700.0
2008-01-03 11:00:00,58.31,58.38,57.98,58.13,86700.0,35.8405,35.8835,35.6376,35.7298,86700.0
2008-01-03 11:10:00,58.14,58.26,57.45,57.78,231500.0,35.736,35.8097,35.3119,35.5147,231500.0
2008-01-03 11:20:00,57.78,57.84,57.57,57.73,118500.0,35.5147,35.5516,35.3856,35.484,118500.0
2008-01-03 11:30:00,57.7,57.76,57.51,57.55,104000.0,35.4655,35.5024,35.3487,35.3733,104000.0
2008-01-03 11:40:00,57.54,57.81,57.5,57.6,104500.0,35.3672,35.5331,35.3426,35.4041,104500.0
2008-01-03 11:50:00,57.59,58.2,57.46,57.73,205700.0,35.3979,35.7729,35.318,35.484,205700.0
2008-01-03 12:00:00,57.69,57.85,57.67,57.76,70300.0,35.4594,35.5577,35.4471,35.5024,70300.0
2008-01-03 12:10:00,57.78,57.94,57.65,57.76,82000.0,35.5147,35.613,35.4348,35.5024,82000.0
2008-01-03 12:20:00,57.77,57.89,57.74,57.78,45700.0,35.5086,35.5823,35.4901,35.5147,45700.0
2008-01-03 12:30:00,57.78,57.87,57.64,57.65,52500.0,35.5147,35.57,35.4287,35.4348,52500.0
2008-01-03 12:40:00,57.66,57.66,57.48,57.54,55400.0,35.4409,35.4409,35.3303,35.3672,55400.0
2008-01-03 12:50:00,57.56,57.69,57.42,57.51,95800.0,35.3795,35.4594,35.2934,35.3487,95800.0
2008-01-03 13:00:00,57.49,57.52,57.36,57.39,82800.0,35.3365,35.3549,35.2566,35.275,82800.0
2008-01-03 13:10:00,57.39,57.42,57.2,57.3,111800.0,35.275,35.2934,35.1582,35.2197,111800.0
2008-01-03 13:20:00,57.3,57.39,57.22,57.29,69800.0,35.2197,35.275,35.1705,35.2135,69800.0
2008-01-03 13:30:00,57.29,57.32,56.96,56.99,236000.0,35.2135,35.232,35.0107,35.0291,236000.0
2008-01-03 13:40:00,56.98,57.04,56.95,56.99,85900.0,35.023,35.0599,35.0045,35.0291,85900.0
2008-01-03 13:50:00,56.98,57.01,56.85,56.85,111000.0,35.023,35.0414,34.9431,34.9431,111000.0
2008-01-03 14:00:00,56.86,56.89,56.79,56.87,68900.0,34.9492,34.9677,34.9062,34.9554,68900.0
2008-01-03 14:10:00,56.86,56.86,56.7,56.85,168100.0,34.9492,34.9492,34.8509,34.9431,168100.0
2008-01-03 14:20:00,56.83,56.92,56.7,56.83,167900.0,34.9308,34.9861,34.8509,34.9308,167900.0
2008-01-03 14:30:00,56.84,56.84,56.7,56.76,77900.0,34.9369,34.9369,34.8509,34.8878,77900.0
2008-01-03 14:40:00,56.76,56.77,56.51,56.64,121100.0,34.8878,34.8939,34.7341,34.814,121100.0
2008-01-03 14:50:00,56.64,56.78,56.62,56.76,88500.0,34.814,34.9001,34.8017,34.8878,88500.0
2008-01-03 15:00:00,56.76,56.84,56.7,56.81,136700.0,34.8878,34.9369,34.8509,34.9185,136700.0
2008-01-03 15:10:00,56.8,56.87,56.6,56.61,124000.0,34.9123,34.9554,34.7894,34.7956,124000.0
2008-01-03 15:20:00,56.6,56.67,56.52,56.55,159900.0,34.7894,34.8324,34.7402,34.7587,159900.0
2008-01-03 15:30:00,56.56,56.71,56.51,56.57,140100.0,34.7648,34.857,34.7341,34.771,140100.0
2008-01-03 15:40:00,56.58,56.97,56.58,56.82,229000.0,34.7771,35.0168,34.7771,34.9246,229000.0
2008-01-03 15:50:00,56.82,56.91,56.76,56.87,194200.0,34.9246,34.98,34.8878,34.9554,194200.0
2008-01-04 09:30:00,55.59,56.25,55.26,55.31,347200.0,34.1686,34.5743,33.9658,33.9965,347200.0
2008-01-04 09:40:00,55.3,56.2,55.05,55.09,207900.0,33.9904,34.5436,33.8367,33.8613,207900.0
2008-01-04 09:50:00,55.09,55.26,54.69,54.83,255200.0,33.8613,33.9658,33.6154,33.7015,255200.0
2008-01-04 10:00:00,54.83,55.16,54.8,55.02,324700.0,33.7015,33.9043,33.683,33.8183,324700.0
2008-01-04 10:10:00,55.04,55.22,54.96,54.96,303000.0,33.8306,33.9412,33.7814,33.7814,303000.0
2008-01-04 10:20:00,54.99,55.1,54.67,54.7,126200.0,33.7998,33.8674,33.6031,33.6216,126200.0
2008-01-04 10:30:00,54.7,55.04,54.6,54.94,165300.0,33.6216,33.8306,33.5601,33.7691,165300.0
2008-01-04 10:40:00,54.95,55.16,54.92,55.08,185900.0,33.7752,33.9043,33.7568,33.8551,185900.0
2008-01-04 10:50:00,55.09,55.2,54.93,54.99,133100.0,33.8613,33.9289,33.7629,33.7998,133100.0
2008-01-04 11:00:00,54.97,55.04,54.95,54.98,176400.0,33.7875,33.8306,33.7752,33.7937,176400.0
2008-01-04 11:10:00,54.97,55.05,54.88,54.95,204300.0,33.7875,33.8367,33.7322,33.7752,204300.0
2008-01-04 11:20:00,54.94,55.09,54.87,55.0,146100.0,33.7691,33.8613,33.7261,33.806,146100.0
2008-01-04 11:30:00,55.0,55.04,54.85,54.86,82600.0,33.806,33.8306,33.7138,33.7199,82600.0
2008-01-04 11:40:00,54.85,55.0,54.83,54.92,46600.0,33.7138,33.806,33.7015,33.7568,46600.0
2008-01-04 11:50:00,54.92,55.04,54.85,55.0,104500.0,33.7568,33.8306,33.7138,33.806,104500.0
2008-01-04 12:00:00,55.0,55.68,54.96,55.66,80200.0,33.806,34.2239,33.7814,34.2116,80200.0
2008-01-04 12:10:00,55.68,55.79,55.49,55.49,90100.0,34.2239,34.2915,34.1071,34.1071,90100.0
2008-01-04 12:20:00,55.49,55.5,55.15,55.25,108900.0,34.1071,34.1133,33.8982,33.9596,108900.0
2008-01-04 12:30:00,55.26,55.4,55.06,55.06,91800.0,33.9658,34.0518,33.8428,33.8428,91800.0
2008-01-04 12:40:00,55.09,55.19,55.03,55.15,86400.0,33.8613,33.9228,33.8244,33.8982,86400.0
2008-01-04 12:50:00,55.15,55.19,55.07,55.15,41900.0,33.8982,33.9228,33.849,33.8982,41900.0
2008-01-04 13:00:00,55.14,55.2,55.0,55.09,61100.0,33.892,33.9289,33.806,33.8613,61100.0
2008-01-04 13:10:00,55.08,55.18,54.93,54.95,78900.0,33.8551,33.9166,33.7629,33.7752,78900.0
2008-01-04 13:20:00,54.96,55.02,54.89,55.0,105500.0,33.7814,33.8183,33.7384,33.806,105500.0
2008-01-04 13:30:00,55.01,55.04,54.75,54.83,58800.0,33.8121,33.8306,33.6523,33.7015,58800.0
2008-01-04 13:40:00,54.82,54.88,54.61,54.7,97700.0,33.6953,33.7322,33.5663,33.6216,97700.0
2008-01-04 13:50:00,54.72,54.75,54.6,54.68,133200.0,33.6339,33.6523,33.5601,33.6093,133200.0
2008-01-04 14:00:00,54.67,54.67,54.39,54.45,118600.0,33.6031,33.6031,33.431,33.4679,118600.0
2008-01-04 14:10:00,54.44,54.72,54.43,54.68,72400.0,33.4618,33.6339,33.4556,33.6093,72400.0
2008-01-04 14:20:00,54.66,54.66,54.46,54.56,76000.0,33.597,33.597,33.4741,33.5355,76000.0
2008-01-04 14:30:00,54.54,54.66,54.33,54.34,69900.0,33.5232,33.597,33.3941,33.4003,69900.0
2008-01-04 14:40:00,54.35,54.71,54.34,54.6,91400.0,33.4064,33.6277,33.4003,33.5601,91400.0
2008-01-04 14:50:00,54.6,54.86,54.57,54.83,77200.0,33.5601,33.7199,33.5417,33.7015,77200.0
2008-01-04 15:00:00,54.85,55.17,54.81,55.06,193700.0,33.7138,33.9105,33.6892,33.8428,193700.0
2008-01-04 15:10:00,55.06,55.24,54.78,54.91,163100.0,33.8428,33.9535,33.6707,33.7506,163100.0
2008-01-04 15:20:00,54.91,55.15,54.88,55.1,187000.0,33.7506,33.8982,33.7322,33.8674,187000.0
2008-01-04 15:30:00,55.1,55.2,54.89,55.0,219800.0,33.8674,33.9289,33.7384,33.806,219800.0
2008-01-04 15:40:00,55.0,55.04,54.72,54.75,197000.0,33.806,33.8306,33.6339,33.6523,197000.0
2008-01-04 15:50:00,54.75,54.85,54.7,54.73,260800.0,33.6523,33.7138,33.6216,33.64,260800.0
2008-01-07 09:30:00,55.26,55.26,54.16,54.3,188400.0,33.9658,33.9658,33.2897,33.3757,188400.0
2008-01-07 09:40:00,54.31,54.82,54.31,54.56,205100.0,33.3819,33.6953,33.3819,33.5355,205100.0
2008-01-07 09:50:00,54.56,54.88,54.53,54.64,178300.0,33.5355,33.7322,33.5171,33.5847,178300.0
2008-01-07 10:00:00,54.63,54.63,54.41,54.41,150500.0,33.5785,33.5785,33.4433,33.4433,150500.0
2008-01-07 10:10:00,54.41,54.44,53.59,53.6,271800.0,33.4433,33.4618,32.9393,32.9455,271800.0
2008-01-07 10:20:00,53.58,53.6,52.0,52.01,453100.0,32.9332,32.9455,31.962,31.9682,453100.0
2008-01-07 10:30:00,52.01,52.72,51.71,52.6,473500.0,31.9682,32.4046,31.7838,32.3308,473500.0
2008-01-07 10:40:00,52.62,52.96,52.56,52.68,291700.0,32.3431,32.5521,32.3062,32.38,291700.0
2008-01-07 10:50:00,52.73,53.01,52.69,52.94,166100.0,32.4107,32.5828,32.3861,32.5398,166100.0
2008-01-07 11:00:00,52.93,53.03,52.65,52.78,204000.0,32.5336,32.5951,32.3615,32.4414,204000.0
2008-01-07 11:10:00,52.78,52.87,52.43,52.77,165300.0,32.4414,32.4968,32.2263,32.4353,165300.0
2008-01-07 11:20:00,52.78,52.94,52.59,52.94,60300.0,32.4414,32.5398,32.3247,32.5398,60300.0
2008-01-07 11:30:00,52.94,53.5,52.84,53.29,116400.0,32.5398,32.884,32.4783,32.7549,116400.0
2008-01-07 11:40:00,53.33,53.6,53.27,53.37,111900.0,32.7795,32.9455,32.7426,32.8041,111900.0
2008-01-07 11:50:00,53.36,53.47,53.3,53.46,86000.0,32.7979,32.8655,32.7611,32.8594,86000.0
2008-01-07 12:00:00,53.45,53.75,53.37,53.37,150200.0,32.8533,33.0376,32.8041,32.8041,150200.0
2008-01-07 12:10:00,53.37,53.44,53.09,53.26,142800.0,32.8041,32.8471,32.632,32.7365,142800.0
2008-01-07 12:20:00,53.28,53.75,53.2,53.57,81400.0,32.7488,33.0376,32.6996,32.927,81400.0
2008-01-07 12:30:00,53.57,53.9,53.56,53.87,138400.0,32.927,33.1298,32.9209,33.1114,138400.0
2008-01-07 12:40:00,53.85,54.1,53.75,54.1,125700.0,33.0991,33.2528,33.0376,33.2528,125700.0
2008-01-07 12:50:00,54.1,54.45,54.03,54.37,157700.0,33.2528,33.4679,33.2098,33.4187,157700.0
2008-01-07 13:00:00,54.37,54.4,53.95,54.24,99200.0,33.4187,33.4372,33.1606,33.3388,99200.0
2008-01-07 13:10:00,54.22,54.24,53.95,54.19,76400.0,33.3265,33.3388,33.1606,33.3081,76400.0
2008-01-07 13:20:00,54.21,54.26,54.02,54.14,64700.0,33.3204,33.3511,33.2036,33.2774,64700.0
2008-01-07 13:30:00,54.15,54.15,53.96,54.1,81300.0,33.2835,33.2835,33.1667,33.2528,81300.0
2008-01-07 13:40:00,54.14,54.15,53.75,54.06,95100.0,33.2774,33.2835,33.0376,33.2282,95100.0
2008-01-07 13:50:00,54.04,54.04,53.79,53.96,84900.0,33.2159,33.2159,33.0622,33.1667,84900.0
2008-01-07 14:00:00,53.93,54.03,53.54,53.56,147800.0,33.1483,33.2098,32.9086,32.9209,147800.0
2008-01-07 14:10:00,53.54,53.56,53.32,53.39,151000.0,32.9086,32.9209,32.7733,32.8164,151000.0
2008-01-07 14:20:00,53.38,53.42,53.2,53.3,126900.0,32.8102,32.8348,32.6996,32.7611,126900.0
2008-01-07 14:30:00,53.28,53.61,53.27,53.6,75700.0,32.7488,32.9516,32.7426,32.9455,75700.0
2008-01-07 14:40:00,53.6,53.73,53.34,53.34,94700.0,32.9455,33.0254,32.7856,32.7856,94700.0
2008-01-07 14:50:00,53.33,53.44,53.07,53.31,113700.0,32.7795,32.8471,32.6197,32.7672,113700.0
2008-01-07 15:00:00,53.29,53.39,53.17,53.23,95000.0,32.7549,32.8164,32.6812,32.718,95000.0
2008-01-07 15:10:00,53.25,53.39,53.03,53.39,155000.0,32.7303,32.8164,32.5951,32.8164,155000.0
2008-01-07 15:20:00,53.37,53.47,53.25,53.28,142800.0,32.8041,32.8655,32.7303,32.7488,142800.0
2008-01-07 15:30:00,53.28,53.36,53.06,53.09,203200.0,32.7488,32.7979,32.6135,32.632,203200.0
2008-01-07 15:40:00,53.09,53.49,53.08,53.45,262300.0,32.632,32.8778,32.6258,32.8533,262300.0
2008-01-07 15:50:00,53.45,53.87,53.43,53.66,325700.0,32.8533,33.1114,32.841,32.9823,325700.0
2008-01-08 09:30:00,54.64,55.06,54.22,54.64,180500.0,33.5847,33.8428,33.3265,33.5847,180500.0
2008-01-08 09:40:00,54.65,55.01,54.55,54.56,374600.0,33.5908,33.8121,33.5294,33.5355,374600.0
2008-01-08 09:50:00,54.56,54.56,53.5,53.71,201300.0,33.5355,33.5355,32.884,33.0131,201300.0
2008-01-08 10:00:00,53.74,54.08,53.5,54.02,286000.0,33.0315,33.2405,32.884,33.2036,286000.0
2008-01-08 10:10:00,54.04,54.17,53.89,54.15,332300.0,33.2159,33.2958,33.1237,33.2835,332300.0
2008-01-08 10:20:00,54.14,54.35,54.0,54.15,244000.0,33.2774,33.4064,33.1913,33.2835,244000.0
2008-01-08 10:30:00,54.14,54.21,53.98,54.03,105000.0,33.2774,33.3204,33.179,33.2098,105000.0
2008-01-08 10:40:00,54.01,54.04,53.74,53.78,94400.0,33.1975,33.2159,33.0315,33.0561,94400.0
2008-01-08 10:50:00,53.78,54.04,53.67,53.87,94500.0,33.0561,33.2159,32.9885,33.1114,94500.0
2008-01-08 11:00:00,53.89,54.02,53.8,53.89,105800.0,33.1237,33.2036,33.0684,33.1237,105800.0
2008-01-08 11:10:00,53.89,53.9,53.16,53.35,116300.0,33.1237,33.1298,32.675,32.7918,116300.0
2008-01-08 11:20:00,53.34,53.37,53.04,53.06,179800.0,32.7856,32.8041,32.6012,32.6135,179800.0
2008-01-08 11:30:00,53.05,53.05,52.64,52.85,245600.0,32.6074,32.6074,32.3554,32.4845,245600.0
2008-01-08 11:40:00,52.83,53.0,52.73,52.82,134600.0,32.4722,32.5767,32.4107,32.466,134600.0
2008-01-08 11:50:00,52.82,53.07,52.75,52.97,190200.0,32.466,32.6197,32.423,32.5582,190200.0
2008-01-08 12:00:00,52.97,53.25,52.87,53.21,221100.0,32.5582,32.7303,32.4968,32.7057,221100.0
2008-01-08 12:10:00,53.18,53.27,53.04,53.16,91900.0,32.6873,32.7426,32.6012,32.675,91900.0
2008-01-08 12:20:00,53.15,53.41,53.14,53.34,85900.0,32.6689,32.8287,32.6627,32.7856,85900.0
2008-01-08 12:30:00,53.33,53.45,53.17,53.22,77800.0,32.7795,32.8533,32.6812,32.7119,77800.0
2008-01-08 12:40:00,53.21,53.22,52.94,53.12,69400.0,32.7057,32.7119,32.5398,32.6504,69400.0
2008-01-08 12:50:00,53.1,53.33,53.0,53.04,66900.0,32.6381,32.7795,32.5767,32.6012,66900.0
2008-01-08 13:00:00,53.04,53.28,52.94,53.04,160900.0,32.6012,32.7488,32.5398,32.6012,160900.0
2008-01-08 13:10:00,53.02,53.42,53.02,53.35,190700.0,32.589,32.8348,32.589,32.7918,190700.0
2008-01-08 13:20:00,53.34,53.62,53.26,53.57,149200.0,32.7856,32.9577,32.7365,32.927,149200.0
2008-01-08 13:30:00,53.56,53.58,53.27,53.49,89700.0,32.9209,32.9332,32.7426,32.8778,89700.0
2008-01-08 13:40:00,53.5,53.71,53.46,53.66,100200.0,32.884,33.0131,32.8594,32.9823,100200.0
2008-01-08 13:50:00,53.63,54.05,53.56,54.05,98100.0,32.9639,33.222,32.9209,33.222,98100.0
2008-01-08 14:00:00,54.05,54.13,53.96,54.13,102600.0,33.222,33.2712,33.1667,33.2712,102600.0
2008-01-08 14:10:00,54.13,54.18,53.98,53.99,64900.0,33.2712,33.302,33.179,33.1852,64900.0
2008-01-08 14:20:00,53.98,54.18,53.97,54.18,44600.0,33.179,33.302,33.1729,33.302,44600.0
2008-01-08 14:30:00,54.15,54.18,53.66,53.66,63900.0,33.2835,33.302,32.9823,32.9823,63900.0
2008-01-08 14:40:00,53.68,53.74,53.39,53.54,111700.0,32.9946,33.0315,32.8164,32.9086,111700.0
2008-01-08 14:50:00,53.55,53.62,53.2,53.23,134700.0,32.9147,32.9577,32.6996,32.718,134700.0
2008-01-08 15:00:00,53.21,53.48,53.05,53.12,176000.0,32.7057,32.8717,32.6074,32.6504,176000.0
2008-01-08 15:10:00,53.13,53.29,52.89,52.91,169000.0,32.6566,32.7549,32.509,32.5213,169000.0
2008-01-08 15:20:00,52.94,53.07,52.67,53.04,215300.0,32.5398,32.6197,32.3738,32.6012,215300.0
2008-01-08 15:30:00,53.04,53.47,52.99,53.19,269400.0,32.6012,32.8655,32.5705,32.6934,269400.0
2008-01-08 15:40:00,53.2,53.27,52.62,52.67,407700.0,32.6996,32.7426,32.3431,32.3738,407700.0
2008-01-08 15:50:00,52.66,52.81,52.54,52.57,351400.0,32.3677,32.4599,32.2939,32.3124,351400.0
2008-01-09 09:30:00,52.84,53.08,51.83,52.2,232000.0,32.4783,32.6258,31.8575,32.0849,232000.0
2008-01-09 09:40:00,52.29,52.57,52.27,52.51,272100.0,32.1403,32.3124,32.128,32.2755,272100.0
2008-01-09 09:50:00,52.52,52.96,52.52,52.67,229800.0,32.2816,32.5521,32.2816,32.3738,229800.0
2008-01-09 10:00:00,52.67,53.28,52.67,53.05,131100.0,32.3738,32.7488,32.3738,32.6074,131100.0
2008-01-09 10:10:00,53.05,53.46,53.0,53.09,144800.0,32.6074,32.8594,32.5767,32.632,144800.0
2008-01-09 10:20:00,53.05,53.05,52.64,52.81,150600.0,32.6074,32.6074,32.3554,32.4599,150600.0
2008-01-09 10:30:00,52.81,52.83,52.5,52.58,123300.0,32.4599,32.4722,32.2693,32.3185,123300.0
2008-01-09 10:40:00,52.59,52.94,52.56,52.74,184600.0,32.3247,32.5398,32.3062,32.4168,184600.0
2008-01-09 10:50:00,52.74,52.87,52.56,52.66,124700.0,32.4168,32.4968,32.3062,32.3677,124700.0
2008-01-09 11:00:00,52.65,53.02,52.64,52.8,154800.0,32.3615,32.589,32.3554,32.4537,154800.0
2008-01-09 11:10:00,52.8,53.03,52.64,52.68,153300.0,32.4537,32.5951,32.3554,32.38,153300.0
2008-01-09 11:20:00,52.68,52.82,52.54,52.57,121700.0,32.38,32.466,32.2939,32.3124,121700.0
2008-01-09 11:30:00,52.6,52.62,52.32,52.32,114900.0,32.3308,32.3431,32.1587,32.1587,114900.0
2008-01-09 11:40:00,52.32,52.38,51.92,51.96,164700.0,32.1587,32.1956,31.9128,31.9374,164700.0
2008-01-09 11:50:00,51.96,52.2,51.84,52.19,118100.0,31.9374,32.0849,31.8637,32.0788,118100.0
2008-01-09 12:00:00,52.2,52.37,51.97,52.29,85500.0,32.0849,32.1894,31.9436,32.1403,85500.0
2008-01-09 12:10:00,52.27,52.34,52.03,52.23,94100.0,32.128,32.171,31.9804,32.1034,94100.0
2008-01-09 12:20:00,52.22,52.3,51.98,52.29,134200.0,32.0972,32.1464,31.9497,32.1403,134200.0
2008-01-09 12:30:00,52.29,52.47,51.92,51.93,111900.0,32.1403,32.2509,31.9128,31.919,111900.0
2008-01-09 12:40:00,51.93,51.97,51.79,51.96,95200.0,31.919,31.9436,31.8329,31.9374,95200.0
2008-01-09 12:50:00,51.95,52.11,51.86,52.11,84200.0,31.9313,32.0296,31.876,32.0296,84200.0
2008-01-09 13:00:00,52.13,52.32,52.0,52.25,112900.0,32.0419,32.1587,31.962,32.1157,112900.0
2008-01-09 13:10:00,52.23,52.31,52.06,52.21,111500.0,32.1034,32.1525,31.9989,32.0911,111500.0
2008-01-09 13:20:00,52.21,52.29,51.98,52.03,55500.0,32.0911,32.1403,31.9497,31.9804,55500.0
2008-01-09 13:30:00,52.02,52.03,51.66,51.84,169200.0,31.9743,31.9804,31.753,31.8637,169200.0
2008-01-09 13:40:00,51.81,51.85,51.6,51.63,146400.0,31.8452,31.8698,31.7161,31.7346,146400.0
2008-01-09 13:50:00,51.61,51.65,51.3,51.32,158800.0,31.7223,31.7469,31.5317,31.544,158800.0
2008-01-09 14:00:00,51.33,51.38,51.0,51.07,228300.0,31.5502,31.5809,31.3474,31.3904,228300.0
2008-01-09 14:10:00,51.07,51.24,50.97,51.09,208000.0,31.3904,31.4949,31.3289,31.4027,208000.0
2008-01-09 14:20:00,51.08,51.18,50.72,51.17,244100.0,31.3965,31.458,31.1752,31.4518,244100.0
2008-01-09 14:30:00,51.17,51.47,51.11,51.37,199500.0,31.4518,31.6362,31.415,31.5748,199500.0
2008-01-09 14:40:00,51.37,51.66,51.06,51.6,154700.0,31.5748,31.753,31.3842,31.7161,154700.0
2008-01-09 14:50:00,51.64,51.97,51.49,51.74,241800.0,31.7407,31.9436,31.6485,31.8022,241800.0
2008-01-09 15:00:00,51.77,52.3,51.62,52.22,214600.0,31.8206,32.1464,31.7284,32.0972,214600.0
2008-01-09 15:10:00,52.23,52.26,51.91,52.14,377800.0,32.1034,32.1218,31.9067,32.0481,377800.0
2008-01-09 15:20:00,52.14,52.22,51.74,51.77,384500.0,32.0481,32.0972,31.8022,31.8206,384500.0
2008-01-09 15:30:00,51.78,52.31,51.43,52.31,317600.0,31.8268,32.1525,31.6117,32.1525,317600.0
2008-01-09 15:40:00,52.31,52.37,52.14,52.23,355800.0,32.1525,32.1894,32.0481,32.1034,355800.0
2008-01-09 15:50:00,52.23,52.62,52.14,52.51,277100.0,32.1034,32.3431,32.0481,32.2755,277100.0
2008-01-10 09:30:00,52.15,52.15,50.93,51.26,257800.0,32.0542,32.0542,31.3043,31.5072,257800.0
2008-01-10 09:40:00,51.27,51.88,51.11,51.8,163400.0,31.5133,31.8882,31.415,31.8391,163400.0
2008-01-10 09:50:00,51.77,51.92,51.45,51.92,91600.0,31.8206,31.9128,31.6239,31.9128,91600.0
2008-01-10 10:00:00,51.91,52.53,51.91,52.45,133500.0,31.9067,32.2878,31.9067,32.2386,133500.0
2008-01-10 10:10:00,52.44,53.17,52.39,53.17,130500.0,32.2325,32.6812,32.2017,32.6812,130500.0
2008-01-10 10:20:00,53.17,53.38,52.79,53.21,354800.0,32.6812,32.8102,32.4476,32.7057,354800.0
2008-01-10 10:30:00,53.21,53.7,53.2,53.6,225800.0,32.7057,33.0069,32.6996,32.9455,225800.0
2008-01-10 10:40:00,53.58,53.66,53.3,53.32,157300.0,32.9332,32.9823,32.7611,32.7733,157300.0
2008-01-10 10:50:00,53.3,53.34,53.16,53.27,129600.0,32.7611,32.7856,32.675,32.7426,129600.0
2008-01-10 11:00:00,53.26,53.26,52.97,53.03,113300.0,32.7365,32.7365,32.5582,32.5951,113300.0
2008-01-10 11:10:00,53.05,53.23,53.0,53.1,64400.0,32.6074,32.718,32.5767,32.6381,64400.0
2008-01-10 11:20:00,53.1,53.54,53.08,53.5,88700.0,32.6381,32.9086,32.6258,32.884,88700.0
2008-01-10 11:30:00,53.5,53.62,53.42,53.57,85000.0,32.884,32.9577,32.8348,32.927,85000.0
2008-01-10 11:40:00,53.57,53.78,53.37,53.78,83600.0,32.927,33.0561,32.8041,33.0561,83600.0
2008-01-10 11:50:00,53.79,54.05,53.73,54.05,116400.0,33.0622,33.222,33.0254,33.222,116400.0
2008-01-10 12:00:00,54.05,54.15,53.93,54.11,198600.0,33.222,33.2835,33.1483,33.2589,198600.0
2008-01-10 12:10:00,54.13,54.72,53.95,54.57,171500.0,33.2712,33.6339,33.1606,33.5417,171500.0
2008-01-10 12:20:00,54.58,55.0,54.48,54.48,319400.0,33.5478,33.806,33.4863,33.4863,319400.0
2008-01-10 12:30:00,54.5,54.66,54.41,54.47,256300.0,33.4986,33.597,33.4433,33.4802,256300.0
2008-01-10 12:40:00,54.47,54.76,54.32,54.76,158200.0,33.4802,33.6585,33.388,33.6585,158200.0
2008-01-10 12:50:00,54.75,55.16,54.65,55.02,195200.0,33.6523,33.9043,33.5908,33.8183,195200.0
2008-01-10 13:00:00,55.03,55.35,54.93,55.35,232000.0,33.8244,34.0211,33.7629,34.0211,232000.0
2008-01-10 13:10:00,55.32,55.34,55.08,55.22,236600.0,34.0027,34.0149,33.8551,33.9412,236600.0
2008-01-10 13:20:00,55.26,55.53,55.15,55.45,227800.0,33.9658,34.1317,33.8982,34.0826,227800.0
2008-01-10 13:30:00,55.46,55.55,55.05,55.23,198700.0,34.0887,34.144,33.8367,33.9473,198700.0
2008-01-10 13:40:00,55.21,55.41,55.06,55.16,135300.0,33.935,34.058,33.8428,33.9043,135300.0
2008-01-10 13:50:00,55.18,55.34,54.73,55.34,199400.0,33.9166,34.0149,33.64,34.0149,199400.0
2008-01-10 14:00:00,55.34,55.38,54.83,54.87,255600.0,34.0149,34.0395,33.7015,33.7261,255600.0
2008-01-10 14:10:00,54.86,55.56,54.86,55.56,195400.0,33.7199,34.1502,33.7199,34.1502,195400.0
2008-01-10 14:20:00,55.54,55.77,55.25,55.45,182800.0,34.1379,34.2793,33.9596,34.0826,182800.0
2008-01-10 14:30:00,55.45,55.78,55.22,55.78,137800.0,34.0826,34.2854,33.9412,34.2854,137800.0
2008-01-10 14:40:00,55.74,55.79,55.6,55.6,156200.0,34.2608,34.2915,34.1748,34.1748,156200.0
2008-01-10 14:50:00,55.63,55.8,55.5,55.78,159800.0,34.1932,34.2977,34.1133,34.2854,159800.0
2008-01-10 15:00:00,55.77,56.17,55.6,56.1,167600.0,34.2793,34.5251,34.1748,34.4821,167600.0
2008-01-10 15:10:00,56.1,56.23,55.84,56.01,140500.0,34.4821,34.562,34.3223,34.4268,140500.0
2008-01-10 15:20:00,56.02,56.36,55.9,56.33,188800.0,34.4329,34.6419,34.3592,34.6235,188800.0
2008-01-10 15:30:00,56.33,56.55,56.09,56.2,279200.0,34.6235,34.7587,34.4759,34.5436,279200.0
2008-01-10 15:40:00,56.2,56.31,55.44,55.56,294100.0,34.5436,34.6112,34.0764,34.1502,294100.0
2008-01-10 15:50:00,55.55,55.72,55.44,55.6,308400.0,34.144,34.2485,34.0764,34.1748,308400.0
2008-01-11 09:30:00,55.27,55.27,54.5,54.73,135600.0,33.9719,33.9719,33.4986,33.64,135600.0
2008-01-11 09:40:00,54.71,54.98,54.59,54.78,142400.0,33.6277,33.7937,33.554,33.6707,142400.0
2008-01-11 09:50:00,54.79,54.89,54.27,54.31,113100.0,33.6769,33.7384,33.3573,33.3819,113100.0
2008-01-11 10:00:00,54.3,54.37,54.04,54.06,130900.0,33.3757,33.4187,33.2159,33.2282,130900.0
2008-01-11 10:10:00,54.06,54.72,54.06,54.31,100800.0,33.2282,33.6339,33.2282,33.3819,100800.0
2008-01-11 10:20:00,54.31,54.72,54.31,54.56,119900.0,33.3819,33.6339,33.3819,33.5355,119900.0
2008-01-11 10:30:00,54.56,54.67,54.36,54.46,108000.0,33.5355,33.6031,33.4126,33.4741,108000.0
2008-01-11 10:40:00,54.46,54.75,54.12,54.74,145600.0,33.4741,33.6523,33.2651,33.6462,145600.0
2008-01-11 10:50:00,54.74,54.94,54.33,54.4,191000.0,33.6462,33.7691,33.3941,33.4372,191000.0
2008-01-11 11:00:00,54.37,54.5,53.97,54.19,75200.0,33.4187,33.4986,33.1729,33.3081,75200.0
2008-01-11 11:10:00,54.18,54.47,54.14,54.28,90300.0,33.302,33.4802,33.2774,33.3634,90300.0
2008-01-11 11:20:00,54.28,54.62,54.16,54.61,86700.0,33.3634,33.5724,33.2897,33.5663,86700.0
2008-01-11 11:30:00,54.58,54.93,54.55,54.57,83700.0,33.5478,33.7629,33.5294,33.5417,83700.0
2008-01-11 11:40:00,54.57,55.0,54.57,54.97,77600.0,33.5417,33.806,33.5417,33.7875,77600.0
2008-01-11 11:50:00,54.98,55.04,54.85,54.87,75800.0,33.7937,33.8306,33.7138,33.7261,75800.0
2008-01-11 12:00:00,54.87,54.87,54.58,54.63,66700.0,33.7261,33.7261,33.5478,33.5785,66700.0
2008-01-11 12:10:00,54.61,54.82,54.55,54.61,50000.0,33.5663,33.6953,33.5294,33.5663,50000.0
2008-01-11 12:20:00,54.61,54.78,54.43,54.76,126400.0,33.5663,33.6707,33.4556,33.6585,126400.0
2008-01-11 12:30:00,54.75,54.9,54.43,54.48,82000.0,33.6523,33.7445,33.4556,33.4863,82000.0
2008-01-11 12:40:00,54.48,54.58,54.34,54.5,85200.0,33.4863,33.5478,33.4003,33.4986,85200.0
2008-01-11 12:50:00,54.51,54.68,54.47,54.68,131000.0,33.5048,33.6093,33.4802,33.6093,131000.0
2008-01-11 13:00:00,54.68,54.69,54.5,54.59,125700.0,33.6093,33.6154,33.4986,33.554,125700.0
2008-01-11 13:10:00,54.56,54.6,54.32,54.35,70200.0,33.5355,33.5601,33.388,33.4064,70200.0
2008-01-11 13:20:00,54.38,54.45,54.11,54.4,59900.0,33.4249,33.4679,33.2589,33.4372,59900.0
2008-01-11 13:30:00,54.42,54.46,54.19,54.35,72500.0,33.4495,33.4741,33.3081,33.4064,72500.0
2008-01-11 13:40:00,54.35,54.54,54.2,54.26,86000.0,33.4064,33.5232,33.3142,33.3511,86000.0
2008-01-11 13:50:00,54.25,54.42,54.06,54.06,120400.0,33.345,33.4495,33.2282,33.2282,120400.0
2008-01-11 14:00:00,54.07,54.31,54.06,54.31,147100.0,33.2343,33.3819,33.2282,33.3819,147100.0
2008-01-11 14:10:00,54.31,54.33,54.14,54.17,145200.0,33.3819,33.3941,33.2774,33.2958,145200.0
2008-01-11 14:20:00,54.19,54.25,54.04,54.06,76400.0,33.3081,33.345,33.2159,33.2282,76400.0
2008-01-11 14:30:00,54.06,54.16,53.97,53.98,258400.0,33.2282,33.2897,33.1729,33.179,258400.0
2008-01-11 14:40:00,53.98,54.18,53.97,54.0,87200.0,33.179,33.302,33.1729,33.1913,87200.0
2008-01-11 14:50:00,54.0,54.11,53.97,54.05,183600.0,33.1913,33.2589,33.1729,33.222,183600.0
2008-01-11 15:00:00,54.05,54.16,53.93,53.97,200800.0,33.222,33.2897,33.1483,33.1729,200800.0
2008-01-11 15:10:00,53.97,54.03,53.72,53.94,186500.0,33.1729,33.2098,33.0192,33.1544,186500.0
2008-01-11 15:20:00,53.94,54.17,53.74,53.98,292700.0,33.1544,33.2958,33.0315,33.179,292700.0
2008-01-11 15:30:00,53.98,54.24,53.92,54.24,202100.0,33.179,33.3388,33.1421,33.3388,202100.0
2008-01-11 15:40:00,54.24,54.24,53.92,54.01,261200.0,33.3388,33.3388,33.1421,33.1975,261200.0
2008-01-11 15:50:00,54.01,54.18,53.93,53.97,308500.0,33.1975,33.302,33.1483,33.1729,308500.0
2008-01-14 09:30:00,54.45,54.87,54.3,54.31,198600.0,33.4679,33.7261,33.3757,33.3819,198600.0
2008-01-14 09:40:00,54.3,54.7,54.1,54.54,156800.0,33.3757,33.6216,33.2528,33.5232,156800.0
2008-01-14 09:50:00,54.54,54.76,54.45,54.65,159300.0,33.5232,33.6585,33.4679,33.5908,159300.0
2008-01-14 10:00:00,54.65,54.65,54.46,54.61,113100.0,33.5908,33.5908,33.4741,33.5663,113100.0
2008-01-14 10:10:00,54.65,54.97,54.63,54.88,152700.0,33.5908,33.7875,33.5785,33.7322,152700.0
2008-01-14 10:20:00,54.88,54.92,54.76,54.76,128500.0,33.7322,33.7568,33.6585,33.6585,128500.0
2008-01-14 10:30:00,54.79,54.99,54.78,54.94,107400.0,33.6769,33.7998,33.6707,33.7691,107400.0
2008-01-14 10:40:00,54.97,55.1,54.76,54.92,90300.0,33.7875,33.8674,33.6585,33.7568,90300.0
2008-01-14 10:50:00,54.89,55.09,54.76,55.09,106300.0,33.7384,33.8613,33.6585,33.8613,106300.0
2008-01-14 11:00:00,55.11,55.47,54.97,55.4,175100.0,33.8736,34.0949,33.7875,34.0518,175100.0
2008-01-14 11:10:00,55.4,55.4,55.16,55.16,158800.0,34.0518,34.0518,33.9043,33.9043,158800.0
2008-01-14 11:20:00,55.19,55.22,55.05,55.1,94100.0,33.9228,33.9412,33.8367,33.8674,94100.0
2008-01-14 11:30:00,55.09,55.15,54.89,54.9,61000.0,33.8613,33.8982,33.7384,33.7445,61000.0
2008-01-14 11:40:00,54.89,55.06,54.87,55.05,74900.0,33.7384,33.8428,33.7261,33.8367,74900.0
2008-01-14 11:50:00,55.05,55.15,55.01,55.09,52100.0,33.8367,33.8982,33.8121,33.8613,52100.0
2008-01-14 12:00:00,55.1,55.21,55.01,55.16,97500.0,33.8674,33.935,33.8121,33.9043,97500.0
2008-01-14 12:10:00,55.15,55.24,55.02,55.13,136500.0,33.8982,33.9535,33.8183,33.8859,136500.0
2008-01-14 12:20:00,55.14,55.15,54.92,54.92,84600.0,33.892,33.8982,33.7568,33.7568,84600.0
2008-01-14 12:30:00,54.92,54.98,54.77,54.8,73400.0,33.7568,33.7937,33.6646,33.683,73400.0
2008-01-14 12:40:00,54.79,54.81,54.57,54.69,118200.0,33.6769,33.6892,33.5417,33.6154,118200.0
2008-01-14 12:50:00,54.68,54.8,54.61,54.72,112800.0,33.6093,33.683,33.5663,33.6339,112800.0
2008-01-14 13:00:00,54.72,54.87,54.62,54.86,51400.0,33.6339,33.7261,33.5724,33.7199,51400.0
2008-01-14 13:10:00,54.84,54.9,54.68,54.73,62700.0,33.7076,33.7445,33.6093,33.64,62700.0
2008-01-14 13:20:00,54.72,54.85,54.72,54.76,62800.0,33.6339,33.7138,33.6339,33.6585,62800.0
2008-01-14 13:30:00,54.74,54.96,54.73,54.88,60800.0,33.6462,33.7814,33.64,33.7322,60800.0
2008-01-14 13:40:00,54.88,55.07,54.79,54.98,153100.0,33.7322,33.849,33.6769,33.7937,153100.0
2008-01-14 13:50:00,55.0,55.2,54.91,55.11,227500.0,33.806,33.9289,33.7506,33.8736,227500.0
2008-01-14 14:00:00,55.11,55.4,55.11,55.4,162200.0,33.8736,34.0518,33.8736,34.0518,162200.0
2008-01-14 14:10:00,55.4,55.5,55.35,55.42,436000.0,34.0518,34.1133,34.0211,34.0641,436000.0
2008-01-14 14:20:00,55.42,55.52,55.37,55.48,128100.0,34.0641,34.1256,34.0334,34.101,128100.0
2008-01-14 14:30:00,55.49,55.54,55.45,55.53,167100.0,34.1071,34.1379,34.0826,34.1317,167100.0
2008-01-14 14:40:00,55.54,55.54,55.37,55.51,93100.0,34.1379,34.1379,34.0334,34.1194,93100.0
2008-01-14 14:50:00,55.5,55.54,55.23,55.5,106300.0,34.1133,34.1379,33.9473,34.1133,106300.0
2008-01-14 15:00:00,55.5,55.54,55.4,55.49,238900.0,34.1133,34.1379,34.0518,34.1071,238900.0
2008-01-14 15:10:00,55.5,55.51,55.37,55.47,162200.0,34.1133,34.1194,34.0334,34.0949,162200.0
2008-01-14 15:20:00,55.47,55.47,55.22,55.43,155100.0,34.0949,34.0949,33.9412,34.0703,155100.0
2008-01-14 15:30:00,55.41,55.73,55.41,55.56,310600.0,34.058,34.2547,34.058,34.1502,310600.0
2008-01-14 15:40:00,55.56,55.76,55.47,55.71,223800.0,34.1502,34.2731,34.0949,34.2424,223800.0
2008-01-14 15:50:00,55.72,55.92,55.6,55.83,329300.0,34.2485,34.3714,34.1748,34.3161,329300.0
2008-01-15 09:30:00,55.3,55.3,54.69,54.7,127200.0,33.9904,33.9904,33.6154,33.6216,127200.0
2008-01-15 09:40:00,54.76,55.07,54.57,54.88,167900.0,33.6585,33.849,33.5417,33.7322,167900.0
2008-01-15 09:50:00,54.88,55.18,54.77,54.94,106600.0,33.7322,33.9166,33.6646,33.7691,106600.0
2008-01-15 10:00:00,54.94,55.07,54.2,54.31,228800.0,33.7691,33.849,33.3142,33.3819,228800.0
2008-01-15 10:10:00,54.32,54.75,54.2,54.26,120600.0,33.388,33.6523,33.3142,33.3511,120600.0
2008-01-15 10:20:00,54.26,54.3,53.95,54.07,245700.0,33.3511,33.3757,33.1606,33.2343,245700.0
2008-01-15 10:30:00,54.1,54.38,53.99,54.34,134500.0,33.2528,33.4249,33.1852,33.4003,134500.0
2008-01-15 10:40:00,54.33,54.33,53.95,54.02,98800.0,33.3941,33.3941,33.1606,33.2036,98800.0
2008-01-15 10:50:00,54.0,54.15,53.81,53.83,102900.0,33.1913,33.2835,33.0745,33.0868,102900.0
2008-01-15 11:00:00,53.83,54.02,53.8,53.88,121200.0,33.0868,33.2036,33.0684,33.1176,121200.0
2008-01-15 11:10:00,53.87,53.99,53.83,53.83,59900.0,33.1114,33.1852,33.0868,33.0868,59900.0
2008-01-15 11:20:00,53.79,53.84,53.6,53.73,120400.0,33.0622,33.093,32.9455,33.0254,120400.0
2008-01-15 11:30:00,53.73,53.96,53.6,53.95,169700.0,33.0254,33.1667,32.9455,33.1606,169700.0
2008-01-15 11:40:00,53.95,54.01,53.66,53.66,159300.0,33.1606,33.1975,32.9823,32.9823,159300.0
2008-01-15 11:50:00,53.66,53.88,53.66,53.78,96300.0,32.9823,33.1176,32.9823,33.0561,96300.0
2008-01-15 12:00:00,53.76,53.97,53.59,53.92,99100.0,33.0438,33.1729,32.9393,33.1421,99100.0
2008-01-15 12:10:00,53.9,53.97,53.63,53.65,145100.0,33.1298,33.1729,32.9639,32.9762,145100.0
2008-01-15 12:20:00,53.66,53.9,53.63,53.73,87400.0,32.9823,33.1298,32.9639,33.0254,87400.0
2008-01-15 12:30:00,53.77,53.77,53.4,53.4,69700.0,33.0499,33.0499,32.8225,32.8225,69700.0
2008-01-15 12:40:00,53.44,53.55,53.39,53.49,51000.0,32.8471,32.9147,32.8164,32.8778,51000.0
2008-01-15 12:50:00,53.53,53.63,53.36,53.52,80200.0,32.9024,32.9639,32.7979,32.8963,80200.0
2008-01-15 13:00:00,53.53,54.07,53.5,54.05,127400.0,32.9024,33.2343,32.884,33.222,127400.0
2008-01-15 13:10:00,54.06,54.19,53.93,54.03,96400.0,33.2282,33.3081,33.1483,33.2098,96400.0
2008-01-15 13:20:00,54.04,54.11,53.91,54.01,118200.0,33.2159,33.2589,33.136,33.1975,118200.0
2008-01-15 13:30:00,54.01,54.05,53.87,53.99,64000.0,33.1975,33.222,33.1114,33.1852,64000.0
2008-01-15 13:40:00,53.99,54.08,53.98,54.07,124700.0,33.1852,33.2405,33.179,33.2343,124700.0
2008-01-15 13:50:00,54.05,54.13,53.89,54.0,124500.0,33.222,33.2712,33.1237,33.1913,124500.0
2008-01-15 14:00:00,54.01,54.03,53.74,53.79,74300.0,33.1975,33.2098,33.0315,33.0622,74300.0
2008-01-15 14:10:00,53.75,54.0,53.64,53.85,79900.0,33.0376,33.1913,32.97,33.0991,79900.0
2008-01-15 14:20:00,53.84,53.89,53.69,53.88,91700.0,33.093,33.1237,33.0008,33.1176,91700.0
2008-01-15 14:30:00,53.86,53.9,53.7,53.75,100900.0,33.1053,33.1298,33.0069,33.0376,100900.0
2008-01-15 14:40:00,53.79,53.9,53.62,53.72,84400.0,33.0622,33.1298,32.9577,33.0192,84400.0
2008-01-15 14:50:00,53.75,53.93,53.68,53.71,96900.0,33.0376,33.1483,32.9946,33.0131,96900.0
2008-01-15 15:00:00,53.71,53.74,53.55,53.67,99500.0,33.0131,33.0315,32.9147,32.9885,99500.0
2008-01-15 15:10:00,53.67,53.72,53.5,53.57,113400.0,32.9885,33.0192,32.884,32.927,113400.0
2008-01-15 15:20:00,53.54,54.13,53.5,54.07,124200.0,32.9086,33.2712,32.884,33.2343,124200.0
2008-01-15 15:30:00,54.05,54.25,53.95,53.99,232200.0,33.222,33.345,33.1606,33.1852,232200.0
2008-01-15 15:40:00,53.97,54.18,53.71,53.81,257000.0,33.1729,33.302,33.0131,33.0745,257000.0
2008-01-15 15:50:00,53.81,53.84,53.61,53.61,216500.0,33.0745,33.093,32.9516,32.9516,216500.0
2008-01-16 09:30:00,53.49,53.85,52.72,53.84,232300.0,32.8778,33.0991,32.4046,33.093,232300.0
2008-01-16 09:40:00,53.84,55.62,53.82,55.45,648000.0,33.093,34.1871,33.0807,34.0826,648000.0
2008-01-16 09:50:00,55.45,55.45,54.0,54.0,219600.0,34.0826,34.0826,33.1913,33.1913,219600.0
2008-01-16 10:00:00,54.0,54.52,53.93,54.12,162100.0,33.1913,33.5109,33.1483,33.2651,162100.0
2008-01-16 10:10:00,54.14,54.17,53.58,53.65,144000.0,33.2774,33.2958,32.9332,32.9762,144000.0
2008-01-16 10:20:00,53.63,53.67,53.09,53.13,306900.0,32.9639,32.9885,32.632,32.6566,306900.0
2008-01-16 10:30:00,53.11,53.39,52.62,52.67,203600.0,32.6443,32.8164,32.3431,32.3738,203600.0
2008-01-16 10:40:00,52.67,52.77,51.84,51.89,199400.0,32.3738,32.4353,31.8637,31.8944,199400.0
2008-01-16 10:50:00,51.89,51.95,51.5,51.76,359000.0,31.8944,31.9313,31.6547,31.8145,359000.0
2008-01-16 11:00:00,51.76,52.12,51.75,52.0,249500.0,31.8145,32.0358,31.8083,31.962,249500.0
2008-01-16 11:10:00,52.0,52.1,51.66,51.86,255800.0,31.962,32.0235,31.753,31.876,255800.0
2008-01-16 11:20:00,51.85,52.38,51.84,52.37,325400.0,31.8698,32.1956,31.8637,32.1894,325400.0
2008-01-16 11:30:00,52.35,52.64,52.12,52.47,211100.0,32.1771,32.3554,32.0358,32.2509,211100.0
2008-01-16 11:40:00,52.45,52.45,52.06,52.43,145000.0,32.2386,32.2386,31.9989,32.2263,145000.0
2008-01-16 11:50:00,52.44,53.19,52.35,52.95,189900.0,32.2325,32.6934,32.1771,32.5459,189900.0
2008-01-16 12:00:00,52.95,53.34,52.79,53.28,180300.0,32.5459,32.7856,32.4476,32.7488,180300.0
2008-01-16 12:10:00,53.27,53.27,52.96,53.21,138400.0,32.7426,32.7426,32.5521,32.7057,138400.0
2008-01-16 12:20:00,53.24,53.5,52.94,53.31,111000.0,32.7242,32.884,32.5398,32.7672,111000.0
2008-01-16 12:30:00,53.31,53.87,53.31,53.62,131300.0,32.7672,33.1114,32.7672,32.9577,131300.0
2008-01-16 12:40:00,53.61,53.89,53.5,53.5,83000.0,32.9516,33.1237,32.884,32.884,83000.0
2008-01-16 12:50:00,53.47,53.59,53.09,53.24,62600.0,32.8655,32.9393,32.632,32.7242,62600.0
2008-01-16 13:00:00,53.25,53.41,53.14,53.14,52200.0,32.7303,32.8287,32.6627,32.6627,52200.0
2008-01-16 13:10:00,53.12,53.18,52.82,53.02,135000.0,32.6504,32.6873,32.466,32.589,135000.0
2008-01-16 13:20:00,53.0,53.13,52.81,52.81,112700.0,32.5767,32.6566,32.4599,32.4599,112700.0
2008-01-16 13:30:00,52.81,53.28,52.78,53.14,106800.0,32.4599,32.7488,32.4414,32.6627,106800.0
2008-01-16 13:40:00,53.14,53.15,52.87,52.97,128600.0,32.6627,32.6689,32.4968,32.5582,128600.0
2008-01-16 13:50:00,52.96,53.24,52.88,53.02,102200.0,32.5521,32.7242,32.5029,32.589,102200.0
2008-01-16 14:00:00,53.04,53.73,52.96,53.59,145400.0,32.6012,33.0254,32.5521,32.9393,145400.0
2008-01-16 14:10:00,53.61,53.63,53.16,53.24,104300.0,32.9516,32.9639,32.675,32.7242,104300.0
2008-01-16 14:20:00,53.24,53.78,53.1,53.76,119400.0,32.7242,33.0561,32.6381,33.0438,119400.0
2008-01-16 14:30:00,53.76,54.4,53.7,54.33,213300.0,33.0438,33.4372,33.0069,33.3941,213300.0
2008-01-16 14:40:00,54.35,54.4,53.8,53.8,156500.0,33.4064,33.4372,33.0684,33.0684,156500.0
2008-01-16 14:50:00,53.79,53.91,53.51,53.54,120900.0,33.0622,33.136,32.8901,32.9086,120900.0
2008-01-16 15:00:00,53.55,53.74,53.41,53.59,167600.0,32.9147,33.0315,32.8287,32.9393,167600.0
2008-01-16 15:10:00,53.63,53.97,53.43,53.81,161300.0,32.9639,33.1729,32.841,33.0745,161300.0
2008-01-16 15:20:00,53.77,53.9,53.47,53.82,163800.0,33.0499,33.1298,32.8655,33.0807,163800.0
2008-01-16 15:30:00,53.84,53.95,53.32,53.32,199300.0,33.093,33.1606,32.7733,32.7733,199300.0
2008-01-16 15:40:00,53.32,53.45,53.06,53.12,270000.0,32.7733,32.8533,32.6135,32.6504,270000.0
2008-01-16 15:50:00,53.13,53.26,53.03,53.06,298600.0,32.6566,32.7365,32.5951,32.6135,298600.0
2008-01-17 09:30:00,53.1,53.9,53.04,53.16,133400.0,32.6381,33.1298,32.6012,32.675,133400.0
2008-01-17 09:40:00,53.15,53.61,53.04,53.51,121700.0,32.6689,32.9516,32.6012,32.8901,121700.0
2008-01-17 09:50:00,53.52,54.39,53.48,54.23,167700.0,32.8963,33.431,32.8717,33.3327,167700.0
2008-01-17 10:00:00,54.25,54.25,53.44,53.53,353200.0,33.345,33.345,32.8471,32.9024,353200.0
2008-01-17 10:10:00,53.51,53.6,52.71,52.76,277400.0,32.8901,32.9455,32.3984,32.4291,277400.0
2008-01-17 10:20:00,52.75,52.78,52.2,52.38,374400.0,32.423,32.4414,32.0849,32.1956,374400.0
2008-01-17 10:30:00,52.36,52.53,52.02,52.17,184000.0,32.1833,32.2878,31.9743,32.0665,184000.0
2008-01-17 10:40:00,52.13,52.54,51.85,52.5,216200.0,32.0419,32.2939,31.8698,32.2693,216200.0
2008-01-17 10:50:00,52.51,52.77,52.13,52.54,141200.0,32.2755,32.4353,32.0419,32.2939,141200.0
2008-01-17 11:00:00,52.52,52.78,52.45,52.59,111900.0,32.2816,32.4414,32.2386,32.3247,111900.0
2008-01-17 11:10:00,52.59,52.67,52.36,52.54,91700.0,32.3247,32.3738,32.1833,32.2939,91700.0
2008-01-17 11:20:00,52.52,52.65,52.19,52.24,130800.0,32.2816,32.3615,32.0788,32.1095,130800.0
2008-01-17 11:30:00,52.24,52.53,52.0,52.0,78400.0,32.1095,32.2878,31.962,31.962,78400.0
2008-01-17 11:40:00,51.98,52.02,51.73,51.77,93800.0,31.9497,31.9743,31.796,31.8206,93800.0
2008-01-17 11:50:00,51.79,51.85,51.42,51.42,124400.0,31.8329,31.8698,31.6055,31.6055,124400.0
2008-01-17 12:00:00,51.42,51.47,50.83,50.85,191500.0,31.6055,31.6362,31.2429,31.2552,191500.0
2008-01-17 12:10:00,50.84,51.5,50.79,51.47,260900.0,31.249,31.6547,31.2183,31.6362,260900.0
2008-01-17 12:20:00,51.49,52.0,51.08,51.35,97000.0,31.6485,31.962,31.3965,31.5625,97000.0
2008-01-17 12:30:00,51.35,51.75,51.35,51.5,94100.0,31.5625,31.8083,31.5625,31.6547,94100.0
2008-01-17 12:40:00,51.49,51.78,51.38,51.68,127100.0,31.6485,31.8268,31.5809,31.7653,127100.0
2008-01-17 12:50:00,51.68,51.86,51.55,51.65,86100.0,31.7653,31.876,31.6854,31.7469,86100.0
2008-01-17 13:00:00,51.65,51.65,51.33,51.58,73400.0,31.7469,31.7469,31.5502,31.7039,73400.0
2008-01-17 13:10:00,51.59,51.98,51.43,51.88,73700.0,31.71,31.9497,31.6117,31.8882,73700.0
2008-01-17 13:20:00,51.84,51.97,51.74,51.93,79600.0,31.8637,31.9436,31.8022,31.919,79600.0
2008-01-17 13:30:00,51.92,52.15,51.91,52.1,88200.0,31.9128,32.0542,31.9067,32.0235,88200.0
2008-01-17 13:40:00,52.1,52.34,51.65,51.81,115400.0,32.0235,32.171,31.7469,31.8452,115400.0
2008-01-17 13:50:00,51.81,52.1,51.79,52.05,84800.0,31.8452,32.0235,31.8329,31.9927,84800.0
2008-01-17 14:00:00,52.05,52.09,51.82,51.83,107900.0,31.9927,32.0173,31.8514,31.8575,107900.0
2008-01-17 14:10:00,51.84,51.9,51.3,51.43,123600.0,31.8637,31.9005,31.5317,31.6117,123600.0
2008-01-17 14:20:00,51.42,51.65,51.28,51.3,85300.0,31.6055,31.7469,31.5195,31.5317,85300.0
2008-01-17 14:30:00,51.29,51.37,50.97,51.0,151000.0,31.5256,31.5748,31.3289,31.3474,151000.0
2008-01-17 14:40:00,50.97,51.22,50.86,51.14,148200.0,31.3289,31.4826,31.2613,31.4334,148200.0
2008-01-17 14:50:00,51.14,51.5,51.08,51.31,127800.0,31.4334,31.6547,31.3965,31.5379,127800.0
2008-01-17 15:00:00,51.31,51.56,51.19,51.46,212900.0,31.5379,31.6916,31.4641,31.6301,212900.0
2008-01-17 15:10:00,51.46,51.54,51.18,51.32,207300.0,31.6301,31.6793,31.458,31.544,207300.0
2008-01-17 15:20:00,51.29,51.31,50.93,50.94,155500.0,31.5256,31.5379,31.3043,31.3105,155500.0
2008-01-17 15:30:00,50.93,50.97,50.45,50.69,546300.0,31.3043,31.3289,31.0093,31.1568,546300.0
2008-01-17 15:40:00,50.71,50.85,50.19,50.28,404300.0,31.1691,31.2552,30.8495,30.9048,404300.0
2008-01-17 15:50:00,50.28,50.53,50.22,50.3,717000.0,30.9048,31.0585,30.8679,30.9171,717000.0
2008-01-18 09:30:00,50.55,51.71,50.26,51.58,423400.0,31.0708,31.7838,30.8925,31.7039,423400.0
2008-01-18 09:40:00,51.58,51.86,51.1,51.22,215000.0,31.7039,31.876,31.4088,31.4826,215000.0
2008-01-18 09:50:00,51.19,51.62,50.92,51.22,261300.0,31.4641,31.7284,31.2982,31.4826,261300.0
2008-01-18 10:00:00,51.22,51.7,51.21,51.64,194800.0,31.4826,31.7776,31.4764,31.7407,194800.0
2008-01-18 10:10:00,51.65,52.18,51.61,51.88,143900.0,31.7469,32.0726,31.7223,31.8882,143900.0
2008-01-18 10:20:00,51.91,52.21,51.81,52.07,181800.0,31.9067,32.0911,31.8452,32.005,181800.0
2008-01-18 10:30:00,52.03,52.12,51.62,51.65,240800.0,31.9804,32.0358,31.7284,31.7469,240800.0
2008-01-18 10:40:00,51.65,51.73,51.1,51.14,129000.0,31.7469,31.796,31.4088,31.4334,129000.0
2008-01-18 10:50:00,51.14,51.31,50.89,50.94,170000.0,31.4334,31.5379,31.2797,31.3105,170000.0
2008-01-18 11:00:00,50.96,51.05,50.66,50.75,228300.0,31.3228,31.3781,31.1384,31.1937,228300.0
2008-01-18 11:10:00,50.75,50.92,50.66,50.82,209500.0,31.1937,31.2982,31.1384,31.2367,209500.0
2008-01-18 11:20:00,50.79,50.82,50.25,50.43,140300.0,31.2183,31.2367,30.8864,30.997,140300.0
2008-01-18 11:30:00,50.44,50.76,50.25,50.28,134700.0,31.0031,31.1998,30.8864,30.9048,134700.0
2008-01-18 11:40:00,50.26,50.41,49.76,49.81,245700.0,30.8925,30.9847,30.5852,30.6159,245700.0
2008-01-18 11:50:00,49.81,49.82,49.39,49.64,170200.0,30.6159,30.6221,30.3578,30.5114,170200.0
2008-01-18 12:00:00,49.63,50.15,49.61,49.8,179300.0,30.5053,30.8249,30.493,30.6098,179300.0
2008-01-18 12:10:00,49.8,50.17,49.78,50.07,168500.0,30.6098,30.8372,30.5975,30.7757,168500.0
2008-01-18 12:20:00,50.05,50.63,49.85,50.63,139500.0,30.7634,31.1199,30.6405,31.1199,139500.0
2008-01-18 12:30:00,50.63,50.93,50.28,50.39,190800.0,31.1199,31.3043,30.9048,30.9724,190800.0
2008-01-18 12:40:00,50.39,50.71,50.02,50.69,85500.0,30.9724,31.1691,30.745,31.1568,85500.0
2008-01-18 12:50:00,50.68,50.82,50.54,50.57,107000.0,31.1507,31.2367,31.0646,31.0831,107000.0
2008-01-18 13:00:00,50.58,51.13,50.5,50.99,83500.0,31.0892,31.4273,31.04,31.3412,83500.0
2008-01-18 13:10:00,50.94,50.94,50.14,50.14,95400.0,31.3105,31.3105,30.8187,30.8187,95400.0
2008-01-18 13:20:00,50.14,50.33,49.87,50.24,95500.0,30.8187,30.9355,30.6528,30.8802,95500.0
2008-01-18 13:30:00,50.29,50.49,50.08,50.14,102100.0,30.9109,31.0339,30.7819,30.8187,102100.0
2008-01-18 13:40:00,50.14,50.71,50.09,50.52,101400.0,30.8187,31.1691,30.788,31.0523,101400.0
2008-01-18 13:50:00,50.58,50.6,50.16,50.47,88100.0,31.0892,31.1015,30.831,31.0216,88100.0
2008-01-18 14:00:00,50.47,50.66,50.35,50.59,120100.0,31.0216,31.1384,30.9478,31.0953,120100.0
2008-01-18 14:10:00,50.61,50.96,50.5,50.82,83400.0,31.1076,31.3228,31.04,31.2367,83400.0
2008-01-18 14:20:00,50.84,50.87,50.38,50.56,70500.0,31.249,31.2674,30.9663,31.0769,70500.0
2008-01-18 14:30:00,50.56,50.62,50.23,50.41,82200.0,31.0769,31.1138,30.8741,30.9847,82200.0
2008-01-18 14:40:00,50.43,50.5,50.11,50.3,80200.0,30.997,31.04,30.8003,30.9171,80200.0
2008-01-18 14:50:00,50.28,50.6,50.17,50.59,69400.0,30.9048,31.1015,30.8372,31.0953,69400.0
2008-01-18 15:00:00,50.58,51.02,50.32,51.01,155100.0,31.0892,31.3596,30.9294,31.3535,155100.0
2008-01-18 15:10:00,51.02,51.17,50.86,50.94,215200.0,31.3596,31.4518,31.2613,31.3105,215200.0
2008-01-18 15:20:00,50.93,51.02,50.64,51.01,189800.0,31.3043,31.3596,31.1261,31.3535,189800.0
2008-01-18 15:30:00,51.01,51.03,50.75,50.82,208300.0,31.3535,31.3658,31.1937,31.2367,208300.0
2008-01-18 15:40:00,50.83,51.64,50.75,51.52,330700.0,31.2429,31.7407,31.1937,31.667,330700.0
2008-01-18 15:50:00,51.51,51.56,51.16,51.29,434800.0,31.6608,31.6916,31.4457,31.5256,434800.0
2008-01-22 09:30:00,48.07,49.55,48.07,48.94,259800.0,29.5464,30.4561,29.5464,30.0812,259800.0
2008-01-22 09:40:00,48.94,50.67,48.45,50.6,259500.0,30.0812,31.1445,29.78,31.1015,259500.0
2008-01-22 09:50:00,50.55,51.8,50.48,51.66,514400.0,31.0708,31.8391,31.0277,31.753,514400.0
2008-01-22 10:00:00,51.68,51.7,50.73,51.05,244000.0,31.7653,31.7776,31.1814,31.3781,244000.0
2008-01-22 10:10:00,51.05,51.08,50.13,50.84,203900.0,31.3781,31.3965,30.8126,31.249,203900.0
2008-01-22 10:20:00,50.88,51.48,50.53,50.77,270500.0,31.2736,31.6424,31.0585,31.206,270500.0
2008-01-22 10:30:00,50.77,51.12,50.41,50.87,182900.0,31.206,31.4211,30.9847,31.2674,182900.0
2008-01-22 10:40:00,50.86,51.7,50.78,51.29,179800.0,31.2613,31.7776,31.2121,31.5256,179800.0
2008-01-22 10:50:00,51.29,51.79,51.02,51.13,212000.0,31.5256,31.8329,31.3596,31.4273,212000.0
2008-01-22 11:00:00,51.11,52.39,51.01,52.38,161900.0,31.415,32.2017,31.3535,32.1956,161900.0
2008-01-22 11:10:00,52.33,52.48,51.66,52.21,225300.0,32.1648,32.257,31.753,32.0911,225300.0
2008-01-22 11:20:00,52.2,52.21,51.56,51.75,142100.0,32.0849,32.0911,31.6916,31.8083,142100.0
2008-01-22 11:30:00,51.77,51.98,51.04,51.59,140700.0,31.8206,31.9497,31.3719,31.71,140700.0
2008-01-22 11:40:00,51.56,51.75,51.3,51.7,237000.0,31.6916,31.8083,31.5317,31.7776,237000.0
2008-01-22 11:50:00,51.7,51.75,51.29,51.53,144300.0,31.7776,31.8083,31.5256,31.6731,144300.0
2008-01-22 12:00:00,51.53,51.9,51.31,51.83,108800.0,31.6731,31.9005,31.5379,31.8575,108800.0
2008-01-22 12:10:00,51.81,52.0,51.14,51.14,122500.0,31.8452,31.962,31.4334,31.4334,122500.0
2008-01-22 12:20:00,51.14,51.65,50.99,51.54,103300.0,31.4334,31.7469,31.3412,31.6793,103300.0
2008-01-22 12:30:00,51.49,51.68,51.32,51.44,83900.0,31.6485,31.7653,31.544,31.6178,83900.0
2008-01-22 12:40:00,51.43,51.5,51.07,51.29,128600.0,31.6117,31.6547,31.3904,31.5256,128600.0
2008-01-22 12:50:00,51.29,51.92,51.17,51.7,129800.0,31.5256,31.9128,31.4518,31.7776,129800.0
2008-01-22 13:00:00,51.69,52.26,51.62,52.15,155500.0,31.7715,32.1218,31.7284,32.0542,155500.0
2008-01-22 13:10:00,52.15,52.2,51.43,51.78,196700.0,32.0542,32.0849,31.6117,31.8268,196700.0
2008-01-22 13:20:00,51.79,52.17,51.43,51.66,103600.0,31.8329,32.0665,31.6117,31.753,103600.0
2008-01-22 13:30:00,51.66,51.76,51.24,51.76,70000.0,31.753,31.8145,31.4949,31.8145,70000.0
2008-01-22 13:40:00,51.76,52.0,51.45,52.0,193300.0,31.8145,31.962,31.6239,31.962,193300.0
2008-01-22 13:50:00,51.99,52.0,51.51,51.97,164000.0,31.9559,31.962,31.6608,31.9436,164000.0
2008-01-22 14:00:00,51.94,52.06,51.09,51.17,173400.0,31.9251,31.9989,31.4027,31.4518,173400.0
2008-01-22 14:10:00,51.19,51.72,51.16,51.61,168200.0,31.4641,31.7899,31.4457,31.7223,168200.0
2008-01-22 14:20:00,51.61,51.97,51.49,51.71,170600.0,31.7223,31.9436,31.6485,31.7838,170600.0
2008-01-22 14:30:00,51.71,51.75,51.33,51.65,113100.0,31.7838,31.8083,31.5502,31.7469,113100.0
2008-01-22 14:40:00,51.65,52.03,51.43,52.01,175600.0,31.7469,31.9804,31.6117,31.9682,175600.0
2008-01-22 14:50:00,52.01,52.19,51.82,51.99,159900.0,31.9682,32.0788,31.8514,31.9559,159900.0
2008-01-22 15:00:00,51.99,52.4,51.83,52.26,163900.0,31.9559,32.2079,31.8575,32.1218,163900.0
2008-01-22 15:10:00,52.26,52.26,51.71,51.94,178400.0,32.1218,32.1218,31.7838,31.9251,178400.0
2008-01-22 15:20:00,51.94,52.23,51.86,52.09,140300.0,31.9251,32.1034,31.876,32.0173,140300.0
2008-01-22 15:30:00,52.1,53.0,52.08,52.72,338300.0,32.0235,32.5767,32.0112,32.4046,338300.0
2008-01-22 15:40:00,52.72,52.93,52.27,52.69,322000.0,32.4046,32.5336,32.128,32.3861,322000.0
2008-01-22 15:50:00,52.67,52.74,52.1,52.16,390800.0,32.3738,32.4168,32.0235,32.0604,390800.0
2008-01-23 09:30:00,50.09,50.86,49.5,49.51,302700.0,30.788,31.2613,30.4254,30.4315,302700.0
2008-01-23 09:40:00,49.5,49.83,49.22,49.7,397900.0,30.4254,30.6282,30.2533,30.5483,397900.0
2008-01-23 09:50:00,49.7,51.17,49.43,51.01,347400.0,30.5483,31.4518,30.3823,31.3535,347400.0
2008-01-23 10:00:00,51.02,51.91,50.02,50.07,333700.0,31.3596,31.9067,30.745,30.7757,333700.0
2008-01-23 10:10:00,50.07,51.37,50.03,51.15,228400.0,30.7757,31.5748,30.7511,31.4395,228400.0
2008-01-23 10:20:00,51.12,51.52,50.67,50.71,258600.0,31.4211,31.667,31.1445,31.1691,258600.0
2008-01-23 10:30:00,50.67,51.03,50.1,50.47,168800.0,31.1445,31.3658,30.7942,31.0216,168800.0
2008-01-23 10:40:00,50.49,50.74,50.0,50.4,154200.0,31.0339,31.1875,30.7327,30.9786,154200.0
2008-01-23 10:50:00,50.41,50.52,49.77,50.0,155500.0,30.9847,31.0523,30.5913,30.7327,155500.0
2008-01-23 11:00:00,49.92,50.09,49.5,49.63,135700.0,30.6835,30.788,30.4254,30.5053,135700.0
2008-01-23 11:10:00,49.61,49.88,49.5,49.75,139400.0,30.493,30.6589,30.4254,30.579,139400.0
2008-01-23 11:20:00,49.77,50.22,49.57,49.6,150700.0,30.5913,30.8679,30.4684,30.4868,150700.0
2008-01-23 11:30:00,49.6,49.73,49.2,49.53,234300.0,30.4868,30.5667,30.241,30.4438,234300.0
2008-01-23 11:40:00,49.5,49.72,49.03,49.08,142200.0,30.4254,30.5606,30.1365,30.1672,142200.0
2008-01-23 11:50:00,49.07,49.44,49.05,49.15,171300.0,30.1611,30.3885,30.1488,30.2102,171300.0
2008-01-23 12:00:00,49.15,49.28,49.03,49.11,156400.0,30.2102,30.2901,30.1365,30.1857,156400.0
2008-01-23 12:10:00,49.11,49.99,48.9,49.94,270700.0,30.1857,30.7266,30.0566,30.6958,270700.0
2008-01-23 12:20:00,49.88,49.89,48.74,48.81,303700.0,30.6589,30.6651,29.9582,30.0013,303700.0
2008-01-23 12:30:00,48.81,48.83,47.72,47.97,202800.0,30.0013,30.0136,29.3313,29.485,202800.0
2008-01-23 12:40:00,48.0,48.55,47.89,48.2,264000.0,29.5034,29.8414,29.4358,29.6263,264000.0
2008-01-23 12:50:00,48.2,48.8,48.02,48.55,241900.0,29.6263,29.9951,29.5157,29.8414,241900.0
2008-01-23 13:00:00,48.54,48.92,48.51,48.64,271800.0,29.8353,30.0689,29.8169,29.8968,271800.0
2008-01-23 13:10:00,48.63,48.96,48.49,48.74,225400.0,29.8906,30.0935,29.8046,29.9582,225400.0
2008-01-23 13:20:00,48.74,49.07,48.73,48.8,249900.0,29.9582,30.1611,29.9521,29.9951,249900.0
2008-01-23 13:30:00,48.79,49.15,48.5,48.75,274900.0,29.989,30.2102,29.8107,29.9644,274900.0
2008-01-23 13:40:00,48.75,49.01,48.69,48.93,310300.0,29.9644,30.1242,29.9275,30.075,310300.0
2008-01-23 13:50:00,48.92,49.5,48.92,49.16,345900.0,30.0689,30.4254,30.0689,30.2164,345900.0
2008-01-23 14:00:00,49.17,49.53,49.0,49.51,304200.0,30.2225,30.4438,30.118,30.4315,304200.0
2008-01-23 14:10:00,49.53,49.65,48.87,48.94,213300.0,30.4438,30.5176,30.0381,30.0812,213300.0
2008-01-23 14:20:00,48.94,49.81,48.82,49.6,535300.0,30.0812,30.6159,30.0074,30.4868,535300.0
2008-01-23 14:30:00,49.6,49.74,49.15,49.23,215900.0,30.4868,30.5729,30.2102,30.2594,215900.0
2008-01-23 14:40:00,49.23,49.29,48.77,49.02,213300.0,30.2594,30.2963,29.9767,30.1303,213300.0
2008-01-23 14:50:00,49.02,49.27,48.78,49.16,265200.0,30.1303,30.284,29.9828,30.2164,265200.0
2008-01-23 15:00:00,49.16,50.12,49.12,50.12,390100.0,30.2164,30.8065,30.1918,30.8065,390100.0
2008-01-23 15:10:00,50.16,50.9,50.16,50.69,308200.0,30.831,31.2859,30.831,31.1568,308200.0
2008-01-23 15:20:00,50.68,51.39,50.4,51.35,232800.0,31.1507,31.5871,30.9786,31.5625,232800.0
2008-01-23 15:30:00,51.36,52.48,51.35,52.24,350900.0,31.5686,32.257,31.5625,32.1095,350900.0
2008-01-23 15:40:00,52.36,52.41,51.37,51.93,259000.0,32.1833,32.214,31.5748,31.919,259000.0
2008-01-23 15:50:00,51.92,52.52,51.61,52.31,273600.0,31.9128,32.2816,31.7223,32.1525,273600.0
2008-01-24 09:30:00,53.81,54.55,53.77,54.31,441300.0,33.0745,33.5294,33.0499,33.3819,441300.0
2008-01-24 09:40:00,54.3,55.72,54.25,55.68,474900.0,33.3757,34.2485,33.345,34.2239,474900.0
2008-01-24 09:50:00,55.7,55.7,54.5,54.72,551500.0,34.2362,34.2362,33.4986,33.6339,551500.0
2008-01-24 10:00:00,54.73,55.3,54.57,55.15,318400.0,33.64,33.9904,33.5417,33.8982,318400.0
2008-01-24 10:10:00,55.17,55.32,54.72,55.02,380700.0,33.9105,34.0027,33.6339,33.8183,380700.0
2008-01-24 10:20:00,55.03,55.38,54.34,55.21,331600.0,33.8244,34.0395,33.4003,33.935,331600.0
2008-01-24 10:30:00,55.18,55.39,54.6,55.31,283700.0,33.9166,34.0457,33.5601,33.9965,283700.0
2008-01-24 10:40:00,55.33,55.44,54.78,55.28,146100.0,34.0088,34.0764,33.6707,33.9781,146100.0
2008-01-24 10:50:00,55.26,55.47,55.04,55.34,170400.0,33.9658,34.0949,33.8306,34.0149,170400.0
2008-01-24 11:00:00,55.35,55.48,54.91,55.2,310600.0,34.0211,34.101,33.7506,33.9289,310600.0
2008-01-24 11:10:00,55.2,55.35,54.49,55.01,245600.0,33.9289,34.0211,33.4925,33.8121,245600.0
2008-01-24 11:20:00,55.02,55.7,54.8,55.68,225900.0,33.8183,34.2362,33.683,34.2239,225900.0
2008-01-24 11:30:00,55.68,55.75,55.38,55.75,129200.0,34.2239,34.267,34.0395,34.267,129200.0
2008-01-24 11:40:00,55.75,56.27,55.0,55.82,180600.0,34.267,34.5866,33.806,34.31,180600.0
2008-01-24 11:50:00,55.83,55.93,55.39,55.48,89400.0,34.3161,34.3776,34.0457,34.101,89400.0
2008-01-24 12:00:00,55.48,55.66,55.11,55.64,78900.0,34.101,34.2116,33.8736,34.1993,78900.0
2008-01-24 12:10:00,55.63,55.88,55.52,55.76,86300.0,34.1932,34.3469,34.1256,34.2731,86300.0
2008-01-24 12:20:00,55.77,55.78,55.49,55.58,129900.0,34.2793,34.2854,34.1071,34.1625,129900.0
2008-01-24 12:30:00,55.59,55.72,55.4,55.4,116600.0,34.1686,34.2485,34.0518,34.0518,116600.0
2008-01-24 12:40:00,55.41,55.97,55.32,55.75,107300.0,34.058,34.4022,34.0027,34.267,107300.0
2008-01-24 12:50:00,55.79,56.03,55.6,55.98,64800.0,34.2915,34.4391,34.1748,34.4083,64800.0
2008-01-24 13:00:00,55.95,56.0,55.47,55.55,80700.0,34.3899,34.4206,34.0949,34.144,80700.0
2008-01-24 13:10:00,55.57,55.85,55.52,55.62,96100.0,34.1563,34.3284,34.1256,34.1871,96100.0
2008-01-24 13:20:00,55.64,55.74,55.47,55.58,77100.0,34.1993,34.2608,34.0949,34.1625,77100.0
2008-01-24 13:30:00,55.63,55.86,55.53,55.76,48500.0,34.1932,34.3346,34.1317,34.2731,48500.0
2008-01-24 13:40:00,55.75,56.0,55.7,55.75,65400.0,34.267,34.4206,34.2362,34.267,65400.0
2008-01-24 13:50:00,55.75,56.0,55.7,55.74,73800.0,34.267,34.4206,34.2362,34.2608,73800.0
2008-01-24 14:00:00,55.77,56.02,55.67,56.0,98700.0,34.2793,34.4329,34.2178,34.4206,98700.0
2008-01-24 14:10:00,55.98,56.08,55.82,55.9,142300.0,34.4083,34.4698,34.31,34.3592,142300.0
2008-01-24 14:20:00,55.86,56.12,55.82,56.05,168900.0,34.3346,34.4944,34.31,34.4514,168900.0
2008-01-24 14:30:00,56.07,56.15,55.88,56.14,114100.0,34.4636,34.5128,34.3469,34.5067,114100.0
2008-01-24 14:40:00,56.14,56.27,55.7,55.85,169900.0,34.5067,34.5866,34.2362,34.3284,169900.0
2008-01-24 14:50:00,55.83,55.99,55.28,55.46,156000.0,34.3161,34.4145,33.9781,34.0887,156000.0
2008-01-24 15:00:00,55.46,55.77,55.29,55.61,143800.0,34.0887,34.2793,33.9842,34.1809,143800.0
2008-01-24 15:10:00,55.63,55.7,55.29,55.49,174500.0,34.1932,34.2362,33.9842,34.1071,174500.0
2008-01-24 15:20:00,55.48,55.6,55.4,55.6,178700.0,34.101,34.1748,34.0518,34.1748,178700.0
2008-01-24 15:30:00,55.63,55.87,55.55,55.81,248200.0,34.1932,34.3407,34.144,34.3038,248200.0
2008-01-24 15:40:00,55.8,56.19,55.71,55.73,296000.0,34.2977,34.5374,34.2424,34.2547,296000.0
2008-01-24 15:50:00,55.74,56.13,55.65,56.06,348800.0,34.2608,34.5005,34.2055,34.4575,348800.0
2008-01-25 09:30:00,57.48,57.8,56.88,57.7,207500.0,35.3303,35.527,34.9615,35.4655,207500.0
2008-01-25 09:40:00,57.7,57.71,57.07,57.3,196200.0,35.4655,35.4717,35.0783,35.2197,196200.0
2008-01-25 09:50:00,57.27,57.3,56.92,57.22,142900.0,35.2012,35.2197,34.9861,35.1705,142900.0
2008-01-25 10:00:00,57.22,57.43,56.87,57.11,118400.0,35.1705,35.2996,34.9554,35.1029,118400.0
2008-01-25 10:10:00,57.14,57.26,56.88,57.12,120500.0,35.1213,35.1951,34.9615,35.109,120500.0
2008-01-25 10:20:00,57.11,57.15,56.61,56.64,135300.0,35.1029,35.1275,34.7956,34.814,135300.0
2008-01-25 10:30:00,56.64,56.75,56.07,56.74,125900.0,34.814,34.8816,34.4636,34.8755,125900.0
2008-01-25 10:40:00,56.75,56.78,56.05,56.35,134400.0,34.8816,34.9001,34.4514,34.6358,134400.0
2008-01-25 10:50:00,56.34,56.55,56.0,56.15,238500.0,34.6296,34.7587,34.4206,34.5128,238500.0
2008-01-25 11:00:00,56.15,56.24,55.85,55.88,219200.0,34.5128,34.5681,34.3284,34.3469,219200.0
2008-01-25 11:10:00,55.87,56.0,55.65,55.98,87500.0,34.3407,34.4206,34.2055,34.4083,87500.0
2008-01-25 11:20:00,55.96,56.03,55.66,55.79,124000.0,34.396,34.4391,34.2116,34.2915,124000.0
2008-01-25 11:30:00,55.81,56.5,55.81,56.28,113400.0,34.3038,34.7279,34.3038,34.5927,113400.0
2008-01-25 11:40:00,56.28,56.31,56.0,56.09,68500.0,34.5927,34.6112,34.4206,34.4759,68500.0
2008-01-25 11:50:00,56.06,56.25,55.79,56.23,58200.0,34.4575,34.5743,34.2915,34.562,58200.0
2008-01-25 12:00:00,56.22,56.24,55.58,55.67,205100.0,34.5558,34.5681,34.1625,34.2178,205100.0
2008-01-25 12:10:00,55.63,55.85,55.55,55.65,71400.0,34.1932,34.3284,34.144,34.2055,71400.0
2008-01-25 12:20:00,55.64,55.68,55.51,55.63,79100.0,34.1993,34.2239,34.1194,34.1932,79100.0
2008-01-25 12:30:00,55.59,55.6,55.15,55.21,124800.0,34.1686,34.1748,33.8982,33.935,124800.0
2008-01-25 12:40:00,55.21,55.5,54.89,54.98,67200.0,33.935,34.1133,33.7384,33.7937,67200.0
2008-01-25 12:50:00,54.99,55.05,54.63,54.7,78100.0,33.7998,33.8367,33.5785,33.6216,78100.0
2008-01-25 13:00:00,54.75,54.95,54.53,54.6,128000.0,33.6523,33.7752,33.5171,33.5601,128000.0
2008-01-25 13:10:00,54.6,55.23,54.57,54.83,181200.0,33.5601,33.9473,33.5417,33.7015,181200.0
2008-01-25 13:20:00,54.83,54.89,54.26,54.39,126900.0,33.7015,33.7384,33.3511,33.431,126900.0
2008-01-25 13:30:00,54.39,54.49,54.02,54.24,101000.0,33.431,33.4925,33.2036,33.3388,101000.0
2008-01-25 13:40:00,54.26,54.48,54.01,54.13,69400.0,33.3511,33.4863,33.1975,33.2712,69400.0
2008-01-25 13:50:00,54.19,54.32,53.76,54.27,64200.0,33.3081,33.388,33.0438,33.3573,64200.0
2008-01-25 14:00:00,54.24,54.43,54.21,54.35,60300.0,33.3388,33.4556,33.3204,33.4064,60300.0
2008-01-25 14:10:00,54.35,54.82,54.34,54.65,94500.0,33.4064,33.6953,33.4003,33.5908,94500.0
2008-01-25 14:20:00,54.65,54.87,54.54,54.67,109100.0,33.5908,33.7261,33.5232,33.6031,109100.0
2008-01-25 14:30:00,54.68,54.8,54.53,54.55,52500.0,33.6093,33.683,33.5171,33.5294,52500.0
2008-01-25 14:40:00,54.6,54.78,54.25,54.42,100300.0,33.5601,33.6707,33.345,33.4495,100300.0
2008-01-25 14:50:00,54.41,54.59,54.05,54.56,86200.0,33.4433,33.554,33.222,33.5355,86200.0
2008-01-25 15:00:00,54.53,54.81,54.51,54.7,152700.0,33.5171,33.6892,33.5048,33.6216,152700.0
2008-01-25 15:10:00,54.7,55.41,54.67,55.32,276300.0,33.6216,34.058,33.6031,34.0027,276300.0
2008-01-25 15:20:00,55.35,55.59,55.25,55.34,234500.0,34.0211,34.1686,33.9596,34.0149,234500.0
2008-01-25 15:30:00,55.37,55.5,55.2,55.31,225000.0,34.0334,34.1133,33.9289,33.9965,225000.0
2008-01-25 15:40:00,55.32,55.49,54.72,54.73,201400.0,34.0027,34.1071,33.6339,33.64,201400.0
2008-01-25 15:50:00,54.74,54.97,54.6,54.93,298900.0,33.6462,33.7875,33.5601,33.7629,298900.0
2008-01-28 09:30:00,54.94,55.52,53.84,54.02,170700.0,33.7691,34.1256,33.093,33.2036,170700.0
2008-01-28 09:40:00,53.98,54.19,53.8,54.07,167200.0,33.179,33.3081,33.0684,33.2343,167200.0
2008-01-28 09:50:00,54.06,54.48,53.88,54.15,183800.0,33.2282,33.4863,33.1176,33.2835,183800.0
2008-01-28 10:00:00,54.15,54.15,53.57,53.79,217200.0,33.2835,33.2835,32.927,33.0622,217200.0
2008-01-28 10:10:00,53.79,53.95,53.44,53.44,98800.0,33.0622,33.1606,32.8471,32.8471,98800.0
2008-01-28 10:20:00,53.43,53.76,53.43,53.7,205100.0,32.841,33.0438,32.841,33.0069,205100.0
2008-01-28 10:30:00,53.69,54.07,53.51,53.67,130200.0,33.0008,33.2343,32.8901,32.9885,130200.0
2008-01-28 10:40:00,53.69,54.14,53.64,54.1,112900.0,33.0008,33.2774,32.97,33.2528,112900.0
2008-01-28 10:50:00,54.12,54.6,54.08,54.54,117000.0,33.2651,33.5601,33.2405,33.5232,117000.0
2008-01-28 11:00:00,54.5,54.75,54.41,54.52,86700.0,33.4986,33.6523,33.4433,33.5109,86700.0
2008-01-28 11:10:00,54.52,54.76,54.47,54.54,110600.0,33.5109,33.6585,33.4802,33.5232,110600.0
2008-01-28 11:20:00,54.54,54.65,54.3,54.56,71100.0,33.5232,33.5908,33.3757,33.5355,71100.0
2008-01-28 11:30:00,54.51,54.77,54.49,54.75,50200.0,33.5048,33.6646,33.4925,33.6523,50200.0
2008-01-28 11:40:00,54.75,54.77,54.33,54.55,39700.0,33.6523,33.6646,33.3941,33.5294,39700.0
2008-01-28 11:50:00,54.57,54.75,54.5,54.53,64900.0,33.5417,33.6523,33.4986,33.5171,64900.0
2008-01-28 12:00:00,54.54,54.62,54.28,54.33,44500.0,33.5232,33.5724,33.3634,33.3941,44500.0
2008-01-28 12:10:00,54.34,54.42,54.16,54.31,50900.0,33.4003,33.4495,33.2897,33.3819,50900.0
2008-01-28 12:20:00,54.3,54.46,54.14,54.2,27900.0,33.3757,33.4741,33.2774,33.3142,27900.0
2008-01-28 12:30:00,54.22,54.42,54.06,54.13,44600.0,33.3265,33.4495,33.2282,33.2712,44600.0
2008-01-28 12:40:00,54.17,54.61,54.12,54.56,42000.0,33.2958,33.5663,33.2651,33.5355,42000.0
2008-01-28 12:50:00,54.54,54.54,54.23,54.36,22200.0,33.5232,33.5232,33.3327,33.4126,22200.0
2008-01-28 13:00:00,54.32,54.8,54.31,54.58,66000.0,33.388,33.683,33.3819,33.5478,66000.0
2008-01-28 13:10:00,54.6,54.73,54.49,54.67,54600.0,33.5601,33.64,33.4925,33.6031,54600.0
2008-01-28 13:20:00,54.69,54.85,54.51,54.68,43000.0,33.6154,33.7138,33.5048,33.6093,43000.0
2008-01-28 13:30:00,54.63,54.84,54.61,54.63,61600.0,33.5785,33.7076,33.5663,33.5785,61600.0
2008-01-28 13:40:00,54.63,54.63,54.28,54.38,62700.0,33.5785,33.5785,33.3634,33.4249,62700.0
2008-01-28 13:50:00,54.4,54.72,54.37,54.48,52400.0,33.4372,33.6339,33.4187,33.4863,52400.0
2008-01-28 14:00:00,54.49,54.85,54.49,54.76,57300.0,33.4925,33.7138,33.4925,33.6585,57300.0
2008-01-28 14:10:00,54.77,55.11,54.75,54.99,116100.0,33.6646,33.8736,33.6523,33.7998,116100.0
2008-01-28 14:20:00,54.98,55.13,54.88,54.88,70400.0,33.7937,33.8859,33.7322,33.7322,70400.0
2008-01-28 14:30:00,54.9,55.34,54.9,55.31,84800.0,33.7445,34.0149,33.7445,33.9965,84800.0
2008-01-28 14:40:00,55.27,55.33,54.9,54.95,66400.0,33.9719,34.0088,33.7445,33.7752,66400.0
2008-01-28 14:50:00,54.94,54.94,54.75,54.83,64300.0,33.7691,33.7691,33.6523,33.7015,64300.0
2008-01-28 15:00:00,54.83,55.13,54.7,55.01,89100.0,33.7015,33.8859,33.6216,33.8121,89100.0
2008-01-28 15:10:00,54.97,54.97,54.5,54.55,86200.0,33.7875,33.7875,33.4986,33.5294,86200.0
2008-01-28 15:20:00,54.53,54.79,54.48,54.68,91300.0,33.5171,33.6769,33.4863,33.6093,91300.0
2008-01-28 15:30:00,54.68,55.24,54.68,55.16,143100.0,33.6093,33.9535,33.6093,33.9043,143100.0
2008-01-28 15:40:00,55.2,55.5,55.09,55.12,152400.0,33.9289,34.1133,33.8613,33.8797,152400.0
2008-01-28 15:50:00,55.13,55.21,55.02,55.1,156600.0,33.8859,33.935,33.8183,33.8674,156600.0
2008-01-29 09:30:00,54.66,55.45,54.33,55.39,235600.0,33.597,34.0826,33.3941,34.0457,235600.0
2008-01-29 09:40:00,55.38,55.4,54.9,55.33,171100.0,34.0395,34.0518,33.7445,34.0088,171100.0
2008-01-29 09:50:00,55.3,55.37,55.03,55.12,117100.0,33.9904,34.0334,33.8244,33.8797,117100.0
2008-01-29 10:00:00,55.12,55.35,54.88,55.31,185200.0,33.8797,34.0211,33.7322,33.9965,185200.0
2008-01-29 10:10:00,55.27,56.08,55.26,55.85,214000.0,33.9719,34.4698,33.9658,34.3284,214000.0
2008-01-29 10:20:00,55.86,56.11,55.78,56.08,81300.0,34.3346,34.4882,34.2854,34.4698,81300.0
2008-01-29 10:30:00,56.13,56.25,55.63,56.07,126200.0,34.5005,34.5743,34.1932,34.4636,126200.0
2008-01-29 10:40:00,56.05,56.22,55.75,55.91,95700.0,34.4514,34.5558,34.267,34.3653,95700.0
2008-01-29 10:50:00,55.91,56.05,55.8,55.81,95600.0,34.3653,34.4514,34.2977,34.3038,95600.0
2008-01-29 11:00:00,55.81,56.67,55.81,56.64,113200.0,34.3038,34.8324,34.3038,34.814,113200.0
2008-01-29 11:10:00,56.64,56.67,56.26,56.44,119600.0,34.814,34.8324,34.5804,34.6911,119600.0
2008-01-29 11:20:00,56.45,56.49,56.14,56.19,83900.0,34.6972,34.7218,34.5067,34.5374,83900.0
2008-01-29 11:30:00,56.2,56.37,56.13,56.37,47700.0,34.5436,34.648,34.5005,34.648,47700.0
2008-01-29 11:40:00,56.33,56.35,55.7,55.83,70300.0,34.6235,34.6358,34.2362,34.3161,70300.0
2008-01-29 11:50:00,55.85,55.85,55.63,55.74,88800.0,34.3284,34.3284,34.1932,34.2608,88800.0
2008-01-29 12:00:00,55.78,55.85,55.69,55.71,85200.0,34.2854,34.3284,34.2301,34.2424,85200.0
2008-01-29 12:10:00,55.7,55.8,55.66,55.67,80400.0,34.2362,34.2977,34.2116,34.2178,80400.0
2008-01-29 12:20:00,55.65,55.72,55.4,55.5,77100.0,34.2055,34.2485,34.0518,34.1133,77100.0
2008-01-29 12:30:00,55.47,55.63,55.37,55.47,66500.0,34.0949,34.1932,34.0334,34.0949,66500.0
2008-01-29 12:40:00,55.47,55.79,55.39,55.66,66000.0,34.0949,34.2915,34.0457,34.2116,66000.0
2008-01-29 12:50:00,55.69,55.69,55.39,55.41,51600.0,34.2301,34.2301,34.0457,34.058,51600.0
2008-01-29 13:00:00,55.43,55.44,55.24,55.33,155700.0,34.0703,34.0764,33.9535,34.0088,155700.0
2008-01-29 13:10:00,55.36,55.76,55.35,55.56,73300.0,34.0272,34.2731,34.0211,34.1502,73300.0
2008-01-29 13:20:00,55.56,55.87,55.5,55.81,63400.0,34.1502,34.3407,34.1133,34.3038,63400.0
2008-01-29 13:30:00,55.77,55.77,55.58,55.7,55200.0,34.2793,34.2793,34.1625,34.2362,55200.0
2008-01-29 13:40:00,55.71,55.71,55.44,55.51,37700.0,34.2424,34.2424,34.0764,34.1194,37700.0
2008-01-29 13:50:00,55.49,55.57,55.3,55.38,63600.0,34.1071,34.1563,33.9904,34.0395,63600.0
2008-01-29 14:00:00,55.36,55.51,55.25,55.28,94500.0,34.0272,34.1194,33.9596,33.9781,94500.0
2008-01-29 14:10:00,55.28,55.6,55.26,55.58,87200.0,33.9781,34.1748,33.9658,34.1625,87200.0
2008-01-29 14:20:00,55.58,55.72,55.46,55.54,68900.0,34.1625,34.2485,34.0887,34.1379,68900.0
2008-01-29 14:30:00,55.53,56.26,55.31,55.41,48100.0,34.1317,34.5804,33.9965,34.058,48100.0
2008-01-29 14:40:00,55.44,55.57,55.32,55.5,59800.0,34.0764,34.1563,34.0027,34.1133,59800.0
2008-01-29 14:50:00,55.52,55.66,55.38,55.43,59900.0,34.1256,34.2116,34.0395,34.0703,59900.0
2008-01-29 15:00:00,55.43,55.83,55.4,55.82,119000.0,34.0703,34.3161,34.0518,34.31,119000.0
2008-01-29 15:10:00,55.82,55.84,55.56,55.67,87100.0,34.31,34.3223,34.1502,34.2178,87100.0
2008-01-29 15:20:00,55.66,56.14,55.65,56.11,166100.0,34.2116,34.5067,34.2055,34.4882,166100.0
2008-01-29 15:30:00,56.12,56.5,55.99,56.42,281900.0,34.4944,34.7279,34.4145,34.6788,281900.0
2008-01-29 15:40:00,56.42,56.5,55.99,56.1,219700.0,34.6788,34.7279,34.4145,34.4821,219700.0
2008-01-29 15:50:00,56.09,56.27,55.97,56.0,193400.0,34.4759,34.5866,34.4022,34.4206,193400.0
2008-01-30 09:30:00,55.86,55.89,55.1,55.28,122800.0,34.3346,34.353,33.8674,33.9781,122800.0
2008-01-30 09:40:00,55.21,55.95,55.15,55.45,83200.0,33.935,34.3899,33.8982,34.0826,83200.0
2008-01-30 09:50:00,55.44,56.32,55.41,56.1,80700.0,34.0764,34.6173,34.058,34.4821,80700.0
2008-01-30 10:00:00,56.1,56.78,56.1,56.78,100200.0,34.4821,34.9001,34.4821,34.9001,100200.0
2008-01-30 10:10:00,56.78,56.98,56.38,56.86,135700.0,34.9001,35.023,34.6542,34.9492,135700.0
2008-01-30 10:20:00,56.85,56.88,56.51,56.52,37600.0,34.9431,34.9615,34.7341,34.7402,37600.0
2008-01-30 10:30:00,56.51,56.57,56.31,56.35,58300.0,34.7341,34.771,34.6112,34.6358,58300.0
2008-01-30 10:40:00,56.35,56.55,56.18,56.21,39600.0,34.6358,34.7587,34.5313,34.5497,39600.0
2008-01-30 10:50:00,56.22,56.44,56.16,56.16,28100.0,34.5558,34.6911,34.519,34.519,28100.0
2008-01-30 11:00:00,56.17,56.24,56.0,56.02,29500.0,34.5251,34.5681,34.4206,34.4329,29500.0
2008-01-30 11:10:00,56.0,56.13,55.92,56.01,39200.0,34.4206,34.5005,34.3714,34.4268,39200.0
2008-01-30 11:20:00,56.01,56.07,55.92,55.92,22800.0,34.4268,34.4636,34.3714,34.3714,22800.0
2008-01-30 11:30:00,55.9,56.0,55.81,55.83,60900.0,34.3592,34.4206,34.3038,34.3161,60900.0
2008-01-30 11:40:00,55.81,55.98,55.7,55.98,81500.0,34.3038,34.4083,34.2362,34.4083,81500.0
2008-01-30 11:50:00,56.0,56.01,55.54,55.78,68400.0,34.4206,34.4268,34.1379,34.2854,68400.0
2008-01-30 12:00:00,55.77,55.92,55.66,55.77,26000.0,34.2793,34.3714,34.2116,34.2793,26000.0
2008-01-30 12:10:00,55.76,55.97,55.72,55.87,28300.0,34.2731,34.4022,34.2485,34.3407,28300.0
2008-01-30 12:20:00,55.85,55.92,55.73,55.73,43200.0,34.3284,34.3714,34.2547,34.2547,43200.0
2008-01-30 12:30:00,55.75,55.84,55.63,55.71,20000.0,34.267,34.3223,34.1932,34.2424,20000.0
2008-01-30 12:40:00,55.66,55.71,55.62,55.67,12200.0,34.2116,34.2424,34.1871,34.2178,12200.0
2008-01-30 12:50:00,55.67,55.81,55.62,55.72,49700.0,34.2178,34.3038,34.1871,34.2485,49700.0
2008-01-30 13:00:00,55.72,55.88,55.7,55.86,34000.0,34.2485,34.3469,34.2362,34.3346,34000.0
2008-01-30 13:10:00,55.84,55.88,55.76,55.86,43300.0,34.3223,34.3469,34.2731,34.3346,43300.0
2008-01-30 13:20:00,55.84,55.89,55.68,55.76,33000.0,34.3223,34.353,34.2239,34.2731,33000.0
2008-01-30 13:30:00,55.77,55.87,55.77,55.86,34000.0,34.2793,34.3407,34.2793,34.3346,34000.0
2008-01-30 13:40:00,55.85,56.04,55.81,56.03,92300.0,34.3284,34.4452,34.3038,34.4391,92300.0
2008-01-30 13:50:00,56.01,56.45,55.8,56.26,178900.0,34.4268,34.6972,34.2977,34.5804,178900.0
2008-01-30 14:00:00,56.24,56.45,56.19,56.43,63000.0,34.5681,34.6972,34.5374,34.6849,63000.0
2008-01-30 14:10:00,56.45,57.44,56.17,57.22,147700.0,34.6972,35.3057,34.5251,35.1705,147700.0
2008-01-30 14:20:00,57.13,57.95,56.77,57.81,362400.0,35.1152,35.6192,34.8939,35.5331,362400.0
2008-01-30 14:30:00,57.8,57.92,56.78,57.41,222700.0,35.527,35.6008,34.9001,35.2873,222700.0
2008-01-30 14:40:00,57.4,57.81,57.12,57.44,224500.0,35.2811,35.5331,35.109,35.3057,224500.0
2008-01-30 14:50:00,57.47,57.94,57.37,57.88,150800.0,35.3242,35.613,35.2627,35.5762,150800.0
2008-01-30 15:00:00,57.89,58.32,57.74,57.79,149000.0,35.5823,35.8466,35.4901,35.5209,149000.0
2008-01-30 15:10:00,57.78,57.79,57.17,57.37,137600.0,35.5147,35.5209,35.1398,35.2627,137600.0
2008-01-30 15:20:00,57.35,57.85,57.16,57.49,88400.0,35.2504,35.5577,35.1336,35.3365,88400.0
2008-01-30 15:30:00,57.48,57.72,56.81,56.9,154700.0,35.3303,35.4778,34.9185,34.9738,154700.0
2008-01-30 15:40:00,56.91,57.44,56.86,57.35,386100.0,34.98,35.3057,34.9492,35.2504,386100.0
2008-01-30 15:50:00,57.18,57.48,56.9,57.02,633300.0,35.1459,35.3303,34.9738,35.0476,633300.0
2008-01-31 09:30:00,56.58,56.7,55.6,56.24,196400.0,34.7771,34.8509,34.1748,34.5681,196400.0
2008-01-31 09:40:00,56.24,56.65,55.71,56.1,179900.0,34.5681,34.8201,34.2424,34.4821,179900.0
2008-01-31 09:50:00,56.1,56.41,55.71,56.25,172500.0,34.4821,34.6726,34.2424,34.5743,172500.0
2008-01-31 10:00:00,56.2,56.52,55.79,56.42,144400.0,34.5436,34.7402,34.2915,34.6788,144400.0
2008-01-31 10:10:00,56.4,56.77,56.05,56.08,109100.0,34.6665,34.8939,34.4514,34.4698,109100.0
2008-01-31 10:20:00,56.08,56.88,56.05,56.79,123900.0,34.4698,34.9615,34.4514,34.9062,123900.0
2008-01-31 10:30:00,56.77,56.84,56.38,56.59,119000.0,34.8939,34.9369,34.6542,34.7833,119000.0
2008-01-31 10:40:00,56.58,56.89,56.51,56.88,100200.0,34.7771,34.9677,34.7341,34.9615,100200.0
2008-01-31 10:50:00,56.89,57.2,56.61,57.16,113200.0,34.9677,35.1582,34.7956,35.1336,113200.0
2008-01-31 11:00:00,57.15,57.33,56.81,56.82,120200.0,35.1275,35.2381,34.9185,34.9246,120200.0
2008-01-31 11:10:00,56.81,56.86,56.44,56.78,160500.0,34.9185,34.9492,34.6911,34.9001,160500.0
2008-01-31 11:20:00,56.73,57.25,56.6,56.99,218000.0,34.8693,35.1889,34.7894,35.0291,218000.0
2008-01-31 11:30:00,56.99,57.12,56.55,56.7,170600.0,35.0291,35.109,34.7587,34.8509,170600.0
2008-01-31 11:40:00,56.7,57.31,56.63,57.18,148300.0,34.8509,35.2258,34.8079,35.1459,148300.0
2008-01-31 11:50:00,57.15,57.73,56.89,57.1,153400.0,35.1275,35.484,34.9677,35.0967,153400.0
2008-01-31 12:00:00,57.1,57.25,56.83,56.93,72300.0,35.0967,35.1889,34.9308,34.9922,72300.0
2008-01-31 12:10:00,56.96,57.21,56.82,56.82,99400.0,35.0107,35.1644,34.9246,34.9246,99400.0
2008-01-31 12:20:00,56.83,57.14,56.51,57.0,106400.0,34.9308,35.1213,34.7341,35.0353,106400.0
2008-01-31 12:30:00,56.99,57.15,56.77,57.13,76100.0,35.0291,35.1275,34.8939,35.1152,76100.0
2008-01-31 12:40:00,57.14,57.24,56.87,57.07,51500.0,35.1213,35.1828,34.9554,35.0783,51500.0
2008-01-31 12:50:00,57.04,57.06,56.75,56.99,66300.0,35.0599,35.0722,34.8816,35.0291,66300.0
2008-01-31 13:00:00,56.93,57.22,56.82,56.94,60400.0,34.9922,35.1705,34.9246,34.9984,60400.0
2008-01-31 13:10:00,56.96,57.27,56.88,57.0,86800.0,35.0107,35.2012,34.9615,35.0353,86800.0
2008-01-31 13:20:00,56.98,57.35,56.89,57.22,88800.0,35.023,35.2504,34.9677,35.1705,88800.0
2008-01-31 13:30:00,57.25,57.63,57.14,57.63,89700.0,35.1889,35.4225,35.1213,35.4225,89700.0
2008-01-31 13:40:00,57.64,57.73,57.38,57.68,122000.0,35.4287,35.484,35.2688,35.4532,122000.0
2008-01-31 13:50:00,57.68,57.8,57.4,57.41,121600.0,35.4532,35.527,35.2811,35.2873,121600.0
2008-01-31 14:00:00,57.41,57.63,57.22,57.27,86700.0,35.2873,35.4225,35.1705,35.2012,86700.0
2008-01-31 14:10:00,57.3,57.67,57.25,57.46,129900.0,35.2197,35.4471,35.1889,35.318,129900.0
2008-01-31 14:20:00,57.46,57.77,57.39,57.5,95400.0,35.318,35.5086,35.275,35.3426,95400.0
2008-01-31 14:30:00,57.52,57.84,57.45,57.55,78400.0,35.3549,35.5516,35.3119,35.3733,78400.0
2008-01-31 14:40:00,57.54,57.87,57.49,57.87,83400.0,35.3672,35.57,35.3365,35.57,83400.0
2008-01-31 14:50:00,57.87,58.1,57.59,58.07,170200.0,35.57,35.7114,35.3979,35.693,170200.0
2008-01-31 15:00:00,58.09,58.15,57.71,58.01,140600.0,35.7052,35.7421,35.4717,35.6561,140600.0
2008-01-31 15:10:00,58.05,58.26,57.89,57.96,112200.0,35.6807,35.8097,35.5823,35.6253,112200.0
2008-01-31 15:20:00,57.96,58.27,57.91,58.12,103600.0,35.6253,35.8159,35.5946,35.7237,103600.0
2008-01-31 15:30:00,58.14,58.29,57.96,58.25,134800.0,35.736,35.8282,35.6253,35.8036,134800.0
2008-01-31 15:40:00,58.25,58.45,58.2,58.33,158900.0,35.8036,35.9265,35.7729,35.8528,158900.0
2008-01-31 15:50:00,58.34,58.38,57.66,57.73,264500.0,35.8589,35.8835,35.4409,35.484,264500.0
2008-02-01 09:30:00,57.93,59.2,57.84,59.01,282400.0,35.6069,36.3875,35.5516,36.2707,282400.0
2008-02-01 09:40:00,59.01,59.75,59.0,59.6,184900.0,36.2707,36.7256,36.2646,36.6334,184900.0
2008-02-01 09:50:00,59.6,59.99,59.56,59.6,209100.0,36.6334,36.8731,36.6088,36.6334,209100.0
2008-02-01 10:00:00,59.61,60.32,59.6,60.0,198100.0,36.6395,37.0759,36.6334,36.8792,198100.0
2008-02-01 10:10:00,60.03,60.24,59.85,59.96,254400.0,36.8977,37.0268,36.787,36.8547,254400.0
2008-02-01 10:20:00,59.92,60.0,59.23,59.46,136900.0,36.8301,36.8792,36.406,36.5473,136900.0
2008-02-01 10:30:00,59.45,59.46,58.77,59.01,188000.0,36.5412,36.5473,36.1232,36.2707,188000.0
2008-02-01 10:40:00,59.0,59.15,58.38,58.53,184400.0,36.2646,36.3568,35.8835,35.9757,184400.0
2008-02-01 10:50:00,58.51,59.05,58.43,58.6,127500.0,35.9634,36.2953,35.9142,36.0187,127500.0
2008-02-01 11:00:00,58.57,59.02,58.45,58.92,96000.0,36.0003,36.2769,35.9265,36.2154,96000.0
2008-02-01 11:10:00,58.88,59.3,58.6,59.21,92800.0,36.1908,36.449,36.0187,36.3937,92800.0
2008-02-01 11:20:00,59.2,59.3,59.08,59.18,83700.0,36.3875,36.449,36.3138,36.3752,83700.0
2008-02-01 11:30:00,59.12,59.3,59.01,59.27,54900.0,36.3383,36.449,36.2707,36.4305,54900.0
2008-02-01 11:40:00,59.27,59.3,59.12,59.3,51700.0,36.4305,36.449,36.3383,36.449,51700.0
2008-02-01 11:50:00,59.3,59.38,59.07,59.16,69400.0,36.449,36.4982,36.3076,36.3629,69400.0
2008-02-01 12:00:00,59.13,59.2,58.82,59.1,62300.0,36.3445,36.3875,36.1539,36.326,62300.0
2008-02-01 12:10:00,59.09,59.13,58.81,58.98,73700.0,36.3199,36.3445,36.1478,36.2523,73700.0
2008-02-01 12:20:00,58.93,59.08,58.79,58.93,62700.0,36.2216,36.3138,36.1355,36.2216,62700.0
2008-02-01 12:30:00,58.92,58.94,58.55,58.65,100600.0,36.2154,36.2277,35.988,36.0495,100600.0
2008-02-01 12:40:00,58.66,58.8,58.62,58.69,56600.0,36.0556,36.1417,36.031,36.074,56600.0
2008-02-01 12:50:00,58.69,58.84,58.61,58.76,68700.0,36.074,36.1662,36.0249,36.1171,68700.0
2008-02-01 13:00:00,58.78,59.11,58.75,59.0,43000.0,36.1294,36.3322,36.1109,36.2646,43000.0
2008-02-01 13:10:00,59.0,59.13,58.93,59.06,65600.0,36.2646,36.3445,36.2216,36.3015,65600.0
2008-02-01 13:20:00,59.05,59.15,58.94,59.11,53400.0,36.2953,36.3568,36.2277,36.3322,53400.0
2008-02-01 13:30:00,59.07,59.32,59.05,59.13,89600.0,36.3076,36.4613,36.2953,36.3445,89600.0
2008-02-01 13:40:00,59.1,59.41,59.08,59.26,68300.0,36.326,36.5166,36.3138,36.4244,68300.0
2008-02-01 13:50:00,59.29,59.3,58.85,58.85,50600.0,36.4428,36.449,36.1724,36.1724,50600.0
2008-02-01 14:00:00,58.83,59.16,58.8,59.15,62400.0,36.1601,36.3629,36.1417,36.3568,62400.0
2008-02-01 14:10:00,59.15,59.3,59.11,59.25,41400.0,36.3568,36.449,36.3322,36.4182,41400.0
2008-02-01 14:20:00,59.27,59.45,59.24,59.4,52900.0,36.4305,36.5412,36.4121,36.5104,52900.0
2008-02-01 14:30:00,59.41,59.5,59.18,59.45,73000.0,36.5166,36.5719,36.3752,36.5412,73000.0
2008-02-01 14:40:00,59.43,59.5,59.15,59.28,72000.0,36.5289,36.5719,36.3568,36.4367,72000.0
2008-02-01 14:50:00,59.3,59.5,59.28,59.5,72500.0,36.449,36.5719,36.4367,36.5719,72500.0
2008-02-01 15:00:00,59.46,59.54,59.25,59.41,100500.0,36.5473,36.5965,36.4182,36.5166,100500.0
2008-02-01 15:10:00,59.42,59.5,59.18,59.31,62200.0,36.5227,36.5719,36.3752,36.4551,62200.0
2008-02-01 15:20:00,59.34,59.69,59.22,59.65,82200.0,36.4736,36.6887,36.3998,36.6641,82200.0
2008-02-01 15:30:00,59.66,59.72,59.46,59.48,120700.0,36.6703,36.7071,36.5473,36.5596,120700.0
2008-02-01 15:40:00,59.48,59.76,59.48,59.65,205700.0,36.5596,36.7317,36.5596,36.6641,205700.0
2008-02-01 15:50:00,59.65,59.68,59.42,59.49,188500.0,36.6641,36.6825,36.5227,36.5658,188500.0
2008-02-04 09:30:00,59.55,59.89,58.83,59.65,145600.0,36.6026,36.8116,36.1601,36.6641,145600.0
2008-02-04 09:40:00,59.6,59.72,59.18,59.25,59000.0,36.6334,36.7071,36.3752,36.4182,59000.0
2008-02-04 09:50:00,59.24,59.34,58.93,59.25,54000.0,36.4121,36.4736,36.2216,36.4182,54000.0
2008-02-04 10:00:00,59.2,59.26,58.81,58.95,61600.0,36.3875,36.4244,36.1478,36.2339,61600.0
2008-02-04 10:10:00,58.97,59.28,58.95,59.11,57700.0,36.2461,36.4367,36.2339,36.3322,57700.0
2008-02-04 10:20:00,59.1,59.22,58.94,59.16,74700.0,36.326,36.3998,36.2277,36.3629,74700.0
2008-02-04 10:30:00,59.13,59.21,58.88,58.93,69900.0,36.3445,36.3937,36.1908,36.2216,69900.0
2008-02-04 10:40:00,58.93,59.0,58.57,58.61,72900.0,36.2216,36.2646,36.0003,36.0249,72900.0
2008-02-04 10:50:00,58.59,58.79,58.51,58.56,77300.0,36.0126,36.1355,35.9634,35.9941,77300.0
2008-02-04 11:00:00,58.52,58.6,58.25,58.39,94100.0,35.9695,36.0187,35.8036,35.8896,94100.0
2008-02-04 11:10:00,58.39,58.61,58.3,58.43,90000.0,35.8896,36.0249,35.8343,35.9142,90000.0
2008-02-04 11:20:00,58.42,58.65,58.37,58.6,43700.0,35.9081,36.0495,35.8774,36.0187,43700.0
2008-02-04 11:30:00,58.61,58.71,58.49,58.5,28500.0,36.0249,36.0863,35.9511,35.9573,28500.0
2008-02-04 11:40:00,58.54,58.72,58.52,58.7,27600.0,35.9818,36.0925,35.9695,36.0802,27600.0
2008-02-04 11:50:00,58.7,58.88,58.54,58.6,44000.0,36.0802,36.1908,35.9818,36.0187,44000.0
2008-02-04 12:00:00,58.65,58.7,58.45,58.56,30700.0,36.0495,36.0802,35.9265,35.9941,30700.0
2008-02-04 12:10:00,58.54,58.74,58.51,58.73,25400.0,35.9818,36.1048,35.9634,36.0986,25400.0
2008-02-04 12:20:00,58.71,58.73,58.5,58.62,39800.0,36.0863,36.0986,35.9573,36.031,39800.0
2008-02-04 12:30:00,58.6,58.81,58.57,58.73,42900.0,36.0187,36.1478,36.0003,36.0986,42900.0
2008-02-04 12:40:00,58.74,58.96,58.71,58.87,37600.0,36.1048,36.24,36.0863,36.1847,37600.0
2008-02-04 12:50:00,58.89,59.01,58.6,58.84,89100.0,36.197,36.2707,36.0187,36.1662,89100.0
2008-02-04 13:00:00,58.84,58.89,58.46,58.59,123000.0,36.1662,36.197,35.9327,36.0126,123000.0
2008-02-04 13:10:00,58.63,58.74,58.5,58.61,37700.0,36.0372,36.1048,35.9573,36.0249,37700.0
2008-02-04 13:20:00,58.63,58.63,58.41,58.45,33800.0,36.0372,36.0372,35.9019,35.9265,33800.0
2008-02-04 13:30:00,58.44,58.72,58.42,58.55,39100.0,35.9204,36.0925,35.9081,35.988,39100.0
2008-02-04 13:40:00,58.52,58.82,58.52,58.75,44400.0,35.9695,36.1539,35.9695,36.1109,44400.0
2008-02-04 13:50:00,58.73,58.75,58.57,58.67,22200.0,36.0986,36.1109,36.0003,36.0617,22200.0
2008-02-04 14:00:00,58.65,58.75,58.55,58.56,36600.0,36.0495,36.1109,35.988,35.9941,36600.0
2008-02-04 14:10:00,58.53,58.71,58.5,58.68,42400.0,35.9757,36.0863,35.9573,36.0679,42400.0
2008-02-04 14:20:00,58.66,58.68,58.57,58.66,35700.0,36.0556,36.0679,36.0003,36.0556,35700.0
2008-02-04 14:30:00,58.65,58.65,58.17,58.17,64100.0,36.0495,36.0495,35.7544,35.7544,64100.0
2008-02-04 14:40:00,58.18,58.36,58.13,58.33,66300.0,35.7606,35.8712,35.7298,35.8528,66300.0
2008-02-04 14:50:00,58.33,58.38,58.02,58.26,54000.0,35.8528,35.8835,35.6622,35.8097,54000.0
2008-02-04 15:00:00,58.25,58.33,58.15,58.3,50300.0,35.8036,35.8528,35.7421,35.8343,50300.0
2008-02-04 15:10:00,58.31,58.42,58.16,58.24,53500.0,35.8405,35.9081,35.7483,35.7974,53500.0
2008-02-04 15:20:00,58.26,58.44,58.24,58.34,69200.0,35.8097,35.9204,35.7974,35.8589,69200.0
2008-02-04 15:30:00,58.31,58.4,58.21,58.37,116900.0,35.8405,35.8958,35.779,35.8774,116900.0
2008-02-04 15:40:00,58.36,58.47,58.29,58.45,105500.0,35.8712,35.9388,35.8282,35.9265,105500.0
2008-02-04 15:50:00,58.45,58.47,58.2,58.23,175400.0,35.9265,35.9388,35.7729,35.7913,175400.0
2008-02-05 09:30:00,57.41,57.41,56.36,56.56,166200.0,35.2873,35.2873,34.6419,34.7648,166200.0
2008-02-05 09:40:00,56.53,57.01,56.21,56.34,189400.0,34.7464,35.0414,34.5497,34.6296,189400.0
2008-02-05 09:50:00,56.34,56.72,56.3,56.3,184700.0,34.6296,34.8632,34.605,34.605,184700.0
2008-02-05 10:00:00,56.29,56.33,56.05,56.16,155300.0,34.5989,34.6235,34.4514,34.519,155300.0
2008-02-05 10:10:00,56.14,56.5,55.89,56.4,175000.0,34.5067,34.7279,34.353,34.6665,175000.0
2008-02-05 10:20:00,56.34,56.55,56.01,56.55,106900.0,34.6296,34.7587,34.4268,34.7587,106900.0
2008-02-05 10:30:00,56.55,56.65,56.26,56.58,98400.0,34.7587,34.8201,34.5804,34.7771,98400.0
2008-02-05 10:40:00,56.55,56.68,56.26,56.26,98100.0,34.7587,34.8386,34.5804,34.5804,98100.0
2008-02-05 10:50:00,56.26,56.54,56.03,56.34,92800.0,34.5804,34.7525,34.4391,34.6296,92800.0
2008-02-05 11:00:00,56.38,56.41,56.02,56.16,86000.0,34.6542,34.6726,34.4329,34.519,86000.0
2008-02-05 11:10:00,56.16,56.45,56.14,56.33,133800.0,34.519,34.6972,34.5067,34.6235,133800.0
2008-02-05 11:20:00,56.35,56.8,56.28,56.56,63000.0,34.6358,34.9123,34.5927,34.7648,63000.0
2008-02-05 11:30:00,56.54,56.99,56.51,56.91,53300.0,34.7525,35.0291,34.7341,34.98,53300.0
2008-02-05 11:40:00,56.89,57.11,56.69,57.09,68500.0,34.9677,35.1029,34.8447,35.0906,68500.0
2008-02-05 11:50:00,57.08,57.15,56.81,57.04,39700.0,35.0844,35.1275,34.9185,35.0599,39700.0
2008-02-05 12:00:00,57.07,57.15,56.92,56.97,66200.0,35.0783,35.1275,34.9861,35.0168,66200.0
2008-02-05 12:10:00,57.0,57.15,56.79,57.13,61500.0,35.0353,35.1275,34.9062,35.1152,61500.0
2008-02-05 12:20:00,57.14,57.15,56.93,57.04,88800.0,35.1213,35.1275,34.9922,35.0599,88800.0
2008-02-05 12:30:00,57.01,57.13,56.86,56.95,87900.0,35.0414,35.1152,34.9492,35.0045,87900.0
2008-02-05 12:40:00,56.94,57.11,56.94,57.04,36800.0,34.9984,35.1029,34.9984,35.0599,36800.0
2008-02-05 12:50:00,57.06,57.32,56.9,56.93,64100.0,35.0722,35.232,34.9738,34.9922,64100.0
2008-02-05 13:00:00,56.94,57.38,56.94,57.22,139900.0,34.9984,35.2688,34.9984,35.1705,139900.0
2008-02-05 13:10:00,57.22,57.24,56.76,57.09,111100.0,35.1705,35.1828,34.8878,35.0906,111100.0
2008-02-05 13:20:00,57.07,57.23,57.03,57.12,72100.0,35.0783,35.1766,35.0537,35.109,72100.0
2008-02-05 13:30:00,57.12,57.16,56.76,56.81,130600.0,35.109,35.1336,34.8878,34.9185,130600.0
2008-02-05 13:40:00,56.8,56.89,56.6,56.71,56100.0,34.9123,34.9677,34.7894,34.857,56100.0
2008-02-05 13:50:00,56.69,56.84,56.61,56.77,32100.0,34.8447,34.9369,34.7956,34.8939,32100.0
2008-02-05 14:00:00,56.78,56.83,56.55,56.79,56000.0,34.9001,34.9308,34.7587,34.9062,56000.0
2008-02-05 14:10:00,56.77,56.99,56.73,56.99,79500.0,34.8939,35.0291,34.8693,35.0291,79500.0
2008-02-05 14:20:00,57.0,57.03,56.78,56.94,52400.0,35.0353,35.0537,34.9001,34.9984,52400.0
2008-02-05 14:30:00,56.92,57.25,56.85,57.23,72600.0,34.9861,35.1889,34.9431,35.1766,72600.0
2008-02-05 14:40:00,57.2,57.28,56.83,56.86,68700.0,35.1582,35.2074,34.9308,34.9492,68700.0
2008-02-05 14:50:00,56.88,57.01,56.69,56.69,122800.0,34.9615,35.0414,34.8447,34.8447,122800.0
2008-02-05 15:00:00,56.68,56.74,56.57,56.62,96500.0,34.8386,34.8755,34.771,34.8017,96500.0
2008-02-05 15:10:00,56.62,56.72,56.38,56.65,137600.0,34.8017,34.8632,34.6542,34.8201,137600.0
2008-02-05 15:20:00,56.64,56.71,56.23,56.41,132900.0,34.814,34.857,34.562,34.6726,132900.0
2008-02-05 15:30:00,56.42,56.81,56.41,56.67,96900.0,34.6788,34.9185,34.6726,34.8324,96900.0
2008-02-05 15:40:00,56.66,56.67,56.34,56.39,162000.0,34.8263,34.8324,34.6296,34.6603,162000.0
2008-02-05 15:50:00,56.39,56.5,56.34,56.36,238200.0,34.6603,34.7279,34.6296,34.6419,238200.0
2008-02-06 09:30:00,56.84,57.0,56.36,56.88,68300.0,34.9369,35.0353,34.6419,34.9615,68300.0
2008-02-06 09:40:00,56.91,56.91,56.17,56.49,93800.0,34.98,34.98,34.5251,34.7218,93800.0
2008-02-06 09:50:00,56.49,56.58,56.03,56.4,100900.0,34.7218,34.7771,34.4391,34.6665,100900.0
2008-02-06 10:00:00,56.45,57.0,56.4,56.6,165200.0,34.6972,35.0353,34.6665,34.7894,165200.0
2008-02-06 10:10:00,56.6,57.01,56.6,56.93,189500.0,34.7894,35.0414,34.7894,34.9922,189500.0
2008-02-06 10:20:00,56.88,57.0,56.69,56.88,78600.0,34.9615,35.0353,34.8447,34.9615,78600.0
2008-02-06 10:30:00,56.92,57.0,56.4,56.99,75900.0,34.9861,35.0353,34.6665,35.0291,75900.0
2008-02-06 10:40:00,56.97,57.24,56.93,57.16,69500.0,35.0168,35.1828,34.9922,35.1336,69500.0
2008-02-06 10:50:00,57.13,57.24,57.0,57.11,65200.0,35.1152,35.1828,35.0353,35.1029,65200.0
2008-02-06 11:00:00,57.1,57.5,57.0,57.44,71500.0,35.0967,35.3426,35.0353,35.3057,71500.0
2008-02-06 11:10:00,57.4,57.7,57.33,57.64,69700.0,35.2811,35.4655,35.2381,35.4287,69700.0
2008-02-06 11:20:00,57.64,57.85,57.55,57.71,100900.0,35.4287,35.5577,35.3733,35.4717,100900.0
2008-02-06 11:30:00,57.69,57.77,57.49,57.51,58200.0,35.4594,35.5086,35.3365,35.3487,58200.0
2008-02-06 11:40:00,57.51,57.52,57.32,57.44,58500.0,35.3487,35.3549,35.232,35.3057,58500.0
2008-02-06 11:50:00,57.44,57.44,57.27,57.38,26600.0,35.3057,35.3057,35.2012,35.2688,26600.0
2008-02-06 12:00:00,57.37,57.48,57.3,57.3,41700.0,35.2627,35.3303,35.2197,35.2197,41700.0
2008-02-06 12:10:00,57.3,57.3,57.08,57.19,44900.0,35.2197,35.2197,35.0844,35.1521,44900.0
2008-02-06 12:20:00,57.19,57.32,57.11,57.29,28900.0,35.1521,35.232,35.1029,35.2135,28900.0
2008-02-06 12:30:00,57.26,57.32,57.14,57.27,38400.0,35.1951,35.232,35.1213,35.2012,38400.0
2008-02-06 12:40:00,57.25,57.31,56.92,57.04,28700.0,35.1889,35.2258,34.9861,35.0599,28700.0
2008-02-06 12:50:00,57.03,57.07,56.9,57.03,43000.0,35.0537,35.0783,34.9738,35.0537,43000.0
2008-02-06 13:00:00,57.02,57.23,57.01,57.18,47500.0,35.0476,35.1766,35.0414,35.1459,47500.0
2008-02-06 13:10:00,57.18,57.35,57.02,57.21,54500.0,35.1459,35.2504,35.0476,35.1644,54500.0
2008-02-06 13:20:00,57.19,57.39,57.17,57.32,43200.0,35.1521,35.275,35.1398,35.232,43200.0
2008-02-06 13:30:00,57.32,57.35,56.93,56.97,43000.0,35.232,35.2504,34.9922,35.0168,43000.0
2008-02-06 13:40:00,56.97,57.02,56.88,56.95,39500.0,35.0168,35.0476,34.9615,35.0045,39500.0
2008-02-06 13:50:00,56.94,57.05,56.57,56.6,59900.0,34.9984,35.066,34.771,34.7894,59900.0
2008-02-06 14:00:00,56.6,56.88,56.6,56.81,50500.0,34.7894,34.9615,34.7894,34.9185,50500.0
2008-02-06 14:10:00,56.84,56.88,56.39,56.5,88200.0,34.9369,34.9615,34.6603,34.7279,88200.0
2008-02-06 14:20:00,56.52,56.81,56.35,56.73,69600.0,34.7402,34.9185,34.6358,34.8693,69600.0
2008-02-06 14:30:00,56.75,56.93,56.6,56.88,67800.0,34.8816,34.9922,34.7894,34.9615,67800.0
2008-02-06 14:40:00,56.87,57.01,56.82,56.89,80800.0,34.9554,35.0414,34.9246,34.9677,80800.0
2008-02-06 14:50:00,56.86,56.89,56.55,56.65,98700.0,34.9492,34.9677,34.7587,34.8201,98700.0
2008-02-06 15:00:00,56.6,56.8,56.6,56.77,64500.0,34.7894,34.9123,34.7894,34.8939,64500.0
2008-02-06 15:10:00,56.78,56.85,56.43,56.63,136100.0,34.9001,34.9431,34.6849,34.8079,136100.0
2008-02-06 15:20:00,56.63,56.78,56.38,56.55,98200.0,34.8079,34.9001,34.6542,34.7587,98200.0
2008-02-06 15:30:00,56.54,56.58,56.12,56.3,154800.0,34.7525,34.7771,34.4944,34.605,154800.0
2008-02-06 15:40:00,56.3,56.35,56.0,56.05,244200.0,34.605,34.6358,34.4206,34.4514,244200.0
2008-02-06 15:50:00,56.05,56.11,55.75,55.87,588200.0,34.4514,34.4882,34.267,34.3407,588200.0
2008-02-07 09:30:00,55.77,56.3,55.62,56.05,215100.0,34.2793,34.605,34.1871,34.4514,215100.0
2008-02-07 09:40:00,56.06,56.06,55.43,55.6,137200.0,34.4575,34.4575,34.0703,34.1748,137200.0
2008-02-07 09:50:00,55.6,55.82,55.49,55.51,142100.0,34.1748,34.31,34.1071,34.1194,142100.0
2008-02-07 10:00:00,55.53,56.67,55.5,56.49,195600.0,34.1317,34.8324,34.1133,34.7218,195600.0
2008-02-07 10:10:00,56.49,56.77,56.12,56.62,187600.0,34.7218,34.8939,34.4944,34.8017,187600.0
2008-02-07 10:20:00,56.62,56.77,56.19,56.32,124500.0,34.8017,34.8939,34.5374,34.6173,124500.0
2008-02-07 10:30:00,56.3,56.32,55.76,55.91,213100.0,34.605,34.6173,34.2731,34.3653,213100.0
2008-02-07 10:40:00,55.96,56.18,55.7,56.18,116900.0,34.396,34.5313,34.2362,34.5313,116900.0
2008-02-07 10:50:00,56.18,56.56,56.14,56.43,117800.0,34.5313,34.7648,34.5067,34.6849,117800.0
2008-02-07 11:00:00,56.44,56.68,56.3,56.36,141300.0,34.6911,34.8386,34.605,34.6419,141300.0
2008-02-07 11:10:00,56.37,56.45,56.2,56.26,85400.0,34.648,34.6972,34.5436,34.5804,85400.0
2008-02-07 11:20:00,56.26,56.7,56.26,56.38,106400.0,34.5804,34.8509,34.5804,34.6542,106400.0
2008-02-07 11:30:00,56.38,56.66,56.38,56.6,132600.0,34.6542,34.8263,34.6542,34.7894,132600.0
2008-02-07 11:40:00,56.62,57.14,56.62,57.1,90800.0,34.8017,35.1213,34.8017,35.0967,90800.0
2008-02-07 11:50:00,57.09,57.5,56.96,57.39,121500.0,35.0906,35.3426,35.0107,35.275,121500.0
2008-02-07 12:00:00,57.4,57.48,57.3,57.33,101600.0,35.2811,35.3303,35.2197,35.2381,101600.0
2008-02-07 12:10:00,57.33,57.68,57.26,57.6,89800.0,35.2381,35.4532,35.1951,35.4041,89800.0
2008-02-07 12:20:00,57.62,57.9,57.56,57.82,96800.0,35.4164,35.5885,35.3795,35.5393,96800.0
2008-02-07 12:30:00,57.86,58.16,57.78,57.91,105300.0,35.5639,35.7483,35.5147,35.5946,105300.0
2008-02-07 12:40:00,57.95,58.24,57.83,58.2,91100.0,35.6192,35.7974,35.5454,35.7729,91100.0
2008-02-07 12:50:00,58.23,58.44,58.13,58.22,98600.0,35.7913,35.9204,35.7298,35.7852,98600.0
2008-02-07 13:00:00,58.22,58.24,57.68,57.88,116000.0,35.7852,35.7974,35.4532,35.5762,116000.0
2008-02-07 13:10:00,57.8,57.81,57.48,57.55,47300.0,35.527,35.5331,35.3303,35.3733,47300.0
2008-02-07 13:20:00,57.55,57.78,57.42,57.61,141100.0,35.3733,35.5147,35.2934,35.4102,141100.0
2008-02-07 13:30:00,57.63,57.74,57.4,57.63,91200.0,35.4225,35.4901,35.2811,35.4225,91200.0
2008-02-07 13:40:00,57.6,57.83,57.58,57.63,82300.0,35.4041,35.5454,35.3918,35.4225,82300.0
2008-02-07 13:50:00,57.63,57.97,57.52,57.71,156400.0,35.4225,35.6315,35.3549,35.4717,156400.0
2008-02-07 14:00:00,57.7,57.89,57.67,57.74,158200.0,35.4655,35.5823,35.4471,35.4901,158200.0
2008-02-07 14:10:00,57.74,57.83,57.48,57.62,139300.0,35.4901,35.5454,35.3303,35.4164,139300.0
2008-02-07 14:20:00,57.61,57.87,57.41,57.66,139000.0,35.4102,35.57,35.2873,35.4409,139000.0
2008-02-07 14:30:00,57.69,57.71,57.05,57.14,120300.0,35.4594,35.4717,35.066,35.1213,120300.0
2008-02-07 14:40:00,57.14,57.47,57.0,57.35,115100.0,35.1213,35.3242,35.0353,35.2504,115100.0
2008-02-07 14:50:00,57.36,57.64,57.13,57.13,82800.0,35.2566,35.4287,35.1152,35.1152,82800.0
2008-02-07 15:00:00,57.11,57.18,56.47,56.48,141900.0,35.1029,35.1459,34.7095,34.7157,141900.0
2008-02-07 15:10:00,56.47,57.09,56.4,56.99,120100.0,34.7095,35.0906,34.6665,35.0291,120100.0
2008-02-07 15:20:00,57.01,57.41,56.75,57.08,146700.0,35.0414,35.2873,34.8816,35.0844,146700.0
2008-02-07 15:30:00,57.09,57.43,56.96,57.09,137700.0,35.0906,35.2996,35.0107,35.0906,137700.0
2008-02-07 15:40:00,57.12,57.23,56.65,56.89,188800.0,35.109,35.1766,34.8201,34.9677,188800.0
2008-02-07 15:50:00,56.91,57.0,56.68,56.99,304300.0,34.98,35.0353,34.8386,35.0291,304300.0
2008-02-08 09:30:00,57.89,57.89,56.65,57.49,550500.0,35.5823,35.5823,34.8201,35.3365,550500.0
2008-02-08 09:40:00,57.49,58.14,57.29,57.97,449700.0,35.3365,35.736,35.2135,35.6315,449700.0
2008-02-08 09:50:00,57.98,58.38,57.91,58.24,495000.0,35.6376,35.8835,35.5946,35.7974,495000.0
2008-02-08 10:00:00,58.22,58.25,57.98,57.98,319200.0,35.7852,35.8036,35.6376,35.6376,319200.0
2008-02-08 10:10:00,57.97,58.28,57.82,58.1,349300.0,35.6315,35.822,35.5393,35.7114,349300.0
2008-02-08 10:20:00,58.11,58.44,57.95,58.44,313900.0,35.7175,35.9204,35.6192,35.9204,313900.0
2008-02-08 10:30:00,58.44,58.79,58.38,58.59,260500.0,35.9204,36.1355,35.8835,36.0126,260500.0
2008-02-08 10:40:00,58.57,59.03,58.57,58.89,122400.0,36.0003,36.283,36.0003,36.197,122400.0
2008-02-08 10:50:00,58.88,58.93,58.62,58.73,181800.0,36.1908,36.2216,36.031,36.0986,181800.0
2008-02-08 11:00:00,58.75,59.0,58.61,58.96,175900.0,36.1109,36.2646,36.0249,36.24,175900.0
2008-02-08 11:10:00,58.96,59.05,58.84,58.98,246600.0,36.24,36.2953,36.1662,36.2523,246600.0
2008-02-08 11:20:00,58.98,59.11,58.71,58.87,108400.0,36.2523,36.3322,36.0863,36.1847,108400.0
2008-02-08 11:30:00,58.82,59.12,58.81,59.03,79300.0,36.1539,36.3383,36.1478,36.283,79300.0
2008-02-08 11:40:00,59.04,59.12,58.77,58.81,69800.0,36.2892,36.3383,36.1232,36.1478,69800.0
2008-02-08 11:50:00,58.79,58.86,58.5,58.55,102500.0,36.1355,36.1785,35.9573,35.988,102500.0
2008-02-08 12:00:00,58.52,58.92,58.5,58.85,97800.0,35.9695,36.2154,35.9573,36.1724,97800.0
2008-02-08 12:10:00,58.85,58.99,58.47,58.52,112200.0,36.1724,36.2584,35.9388,35.9695,112200.0
2008-02-08 12:20:00,58.54,58.85,58.45,58.81,88400.0,35.9818,36.1724,35.9265,36.1478,88400.0
2008-02-08 12:30:00,58.8,58.89,58.59,58.78,54600.0,36.1417,36.197,36.0126,36.1294,54600.0
2008-02-08 12:40:00,58.78,58.95,58.48,58.5,88000.0,36.1294,36.2339,35.945,35.9573,88000.0
2008-02-08 12:50:00,58.51,58.92,58.47,58.91,47000.0,35.9634,36.2154,35.9388,36.2093,47000.0
2008-02-08 13:00:00,58.92,58.94,58.71,58.81,66500.0,36.2154,36.2277,36.0863,36.1478,66500.0
2008-02-08 13:10:00,58.85,58.93,58.51,58.65,102500.0,36.1724,36.2216,35.9634,36.0495,102500.0
2008-02-08 13:20:00,58.62,59.08,58.52,59.08,156100.0,36.031,36.3138,35.9695,36.3138,156100.0
2008-02-08 13:30:00,59.05,59.05,58.66,58.76,125100.0,36.2953,36.2953,36.0556,36.1171,125100.0
2008-02-08 13:40:00,58.76,59.15,58.61,58.97,125500.0,36.1171,36.3568,36.0249,36.2461,125500.0
2008-02-08 13:50:00,58.97,59.25,58.83,58.86,88300.0,36.2461,36.4182,36.1601,36.1785,88300.0
2008-02-08 14:00:00,58.86,58.92,58.71,58.82,75700.0,36.1785,36.2154,36.0863,36.1539,75700.0
2008-02-08 14:10:00,58.77,58.99,58.63,58.94,46900.0,36.1232,36.2584,36.0372,36.2277,46900.0
2008-02-08 14:20:00,58.94,59.35,58.75,59.3,116600.0,36.2277,36.4797,36.1109,36.449,116600.0
2008-02-08 14:30:00,59.3,59.54,59.27,59.51,210900.0,36.449,36.5965,36.4305,36.5781,210900.0
2008-02-08 14:40:00,59.51,59.67,59.45,59.59,151500.0,36.5781,36.6764,36.5412,36.6272,151500.0
2008-02-08 14:50:00,59.59,59.72,59.37,59.48,152900.0,36.6272,36.7071,36.492,36.5596,152900.0
2008-02-08 15:00:00,59.45,59.77,59.37,59.7,318500.0,36.5412,36.7379,36.492,36.6948,318500.0
2008-02-08 15:10:00,59.68,59.91,59.55,59.9,236500.0,36.6825,36.8239,36.6026,36.8178,236500.0
2008-02-08 15:20:00,59.9,60.25,59.77,60.25,330100.0,36.8178,37.0329,36.7379,37.0329,330100.0
2008-02-08 15:30:00,60.25,60.31,59.9,59.94,407400.0,37.0329,37.0698,36.8178,36.8424,407400.0
2008-02-08 15:40:00,59.94,60.35,59.81,60.29,413300.0,36.8424,37.0944,36.7625,37.0575,413300.0
2008-02-08 15:50:00,60.28,60.3,59.72,59.95,388300.0,37.0513,37.0636,36.7071,36.8485,388300.0
2008-02-11 09:30:00,60.05,60.59,59.51,59.68,385100.0,36.91,37.2419,36.5781,36.6825,385100.0
2008-02-11 09:40:00,59.71,60.05,59.58,59.69,177600.0,36.701,36.91,36.6211,36.6887,177600.0
2008-02-11 09:50:00,59.69,60.0,59.4,59.7,213900.0,36.6887,36.8792,36.5104,36.6948,213900.0
2008-02-11 10:00:00,59.66,59.75,58.75,58.8,213400.0,36.6703,36.7256,36.1109,36.1417,213400.0
2008-02-11 10:10:00,58.8,59.0,58.57,58.85,198900.0,36.1417,36.2646,36.0003,36.1724,198900.0
2008-02-11 10:20:00,58.85,59.08,58.69,59.03,138400.0,36.1724,36.3138,36.074,36.283,138400.0
2008-02-11 10:30:00,59.02,59.15,58.81,59.01,105200.0,36.2769,36.3568,36.1478,36.2707,105200.0
2008-02-11 10:40:00,59.01,59.1,58.94,59.02,68700.0,36.2707,36.326,36.2277,36.2769,68700.0
2008-02-11 10:50:00,59.02,59.25,58.95,59.23,140500.0,36.2769,36.4182,36.2339,36.406,140500.0
2008-02-11 11:00:00,59.23,59.4,59.2,59.31,111200.0,36.406,36.5104,36.3875,36.4551,111200.0
2008-02-11 11:10:00,59.31,59.45,59.15,59.25,75600.0,36.4551,36.5412,36.3568,36.4182,75600.0
2008-02-11 11:20:00,59.25,59.4,59.15,59.29,60400.0,36.4182,36.5104,36.3568,36.4428,60400.0
2008-02-11 11:30:00,59.28,59.35,59.04,59.11,62500.0,36.4367,36.4797,36.2892,36.3322,62500.0
2008-02-11 11:40:00,59.11,59.2,58.97,59.2,77800.0,36.3322,36.3875,36.2461,36.3875,77800.0
2008-02-11 11:50:00,59.16,59.34,59.15,59.21,74300.0,36.3629,36.4736,36.3568,36.3937,74300.0
2008-02-11 12:00:00,59.24,59.8,59.22,59.66,125600.0,36.4121,36.7563,36.3998,36.6703,125600.0
2008-02-11 12:10:00,59.68,59.95,59.57,59.78,95600.0,36.6825,36.8485,36.6149,36.744,95600.0
2008-02-11 12:20:00,59.78,59.98,59.71,59.75,86300.0,36.744,36.8669,36.701,36.7256,86300.0
2008-02-11 12:30:00,59.76,60.1,59.74,60.0,181900.0,36.7317,36.9407,36.7194,36.8792,181900.0
2008-02-11 12:40:00,60.01,60.21,59.96,60.09,90900.0,36.8854,37.0083,36.8547,36.9346,90900.0
2008-02-11 12:50:00,60.1,60.12,59.92,59.99,67600.0,36.9407,36.953,36.8301,36.8731,67600.0
2008-02-11 13:00:00,59.99,60.1,59.82,59.89,58800.0,36.8731,36.9407,36.7686,36.8116,58800.0
2008-02-11 13:10:00,59.89,60.05,59.78,59.78,58400.0,36.8116,36.91,36.744,36.744,58400.0
2008-02-11 13:20:00,59.78,60.1,59.78,60.1,83800.0,36.744,36.9407,36.744,36.9407,83800.0
2008-02-11 13:30:00,60.1,60.22,60.09,60.17,93800.0,36.9407,37.0145,36.9346,36.9837,93800.0
2008-02-11 13:40:00,60.19,60.24,59.93,60.0,94400.0,36.996,37.0268,36.8362,36.8792,94400.0
2008-02-11 13:50:00,59.99,60.14,59.76,59.79,112100.0,36.8731,36.9653,36.7317,36.7502,112100.0
2008-02-11 14:00:00,59.79,59.82,59.6,59.79,98200.0,36.7502,36.7686,36.6334,36.7502,98200.0
2008-02-11 14:10:00,59.79,59.95,59.74,59.79,90600.0,36.7502,36.8485,36.7194,36.7502,90600.0
2008-02-11 14:20:00,59.8,59.85,59.7,59.79,71800.0,36.7563,36.787,36.6948,36.7502,71800.0
2008-02-11 14:30:00,59.8,59.84,59.64,59.71,123400.0,36.7563,36.7809,36.658,36.701,123400.0
2008-02-11 14:40:00,59.71,60.0,59.62,60.0,94600.0,36.701,36.8792,36.6457,36.8792,94600.0
2008-02-11 14:50:00,60.0,60.0,59.79,59.79,76900.0,36.8792,36.8792,36.7502,36.7502,76900.0
2008-02-11 15:00:00,59.8,59.98,59.73,59.91,95900.0,36.7563,36.8669,36.7133,36.8239,95900.0
2008-02-11 15:10:00,59.91,60.11,59.87,59.95,96900.0,36.8239,36.9468,36.7993,36.8485,96900.0
2008-02-11 15:20:00,59.96,60.08,59.86,60.01,161800.0,36.8547,36.9284,36.7932,36.8854,161800.0
2008-02-11 15:30:00,60.01,60.08,59.86,59.88,151700.0,36.8854,36.9284,36.7932,36.8055,151700.0
2008-02-11 15:40:00,59.9,60.0,59.66,59.98,156800.0,36.8178,36.8792,36.6703,36.8669,156800.0
2008-02-11 15:50:00,60.0,60.02,59.83,59.83,211200.0,36.8792,36.8915,36.7747,36.7747,211200.0
2008-02-12 09:30:00,60.2,61.0,60.07,60.48,205700.0,37.0022,37.4939,36.9223,37.1743,205700.0
2008-02-12 09:40:00,60.45,61.04,60.35,61.02,171300.0,37.1558,37.5185,37.0944,37.5062,171300.0
2008-02-12 09:50:00,61.0,61.05,60.75,61.0,156900.0,37.4939,37.5246,37.3402,37.4939,156900.0
2008-02-12 10:00:00,60.98,61.28,60.87,61.28,521200.0,37.4816,37.666,37.414,37.666,521200.0
2008-02-12 10:10:00,61.27,61.5,61.07,61.1,231500.0,37.6598,37.8012,37.5369,37.5554,231500.0
2008-02-12 10:20:00,61.1,61.48,61.1,61.37,197200.0,37.5554,37.7889,37.5554,37.7213,197200.0
2008-02-12 10:30:00,61.37,61.74,61.27,61.68,177200.0,37.7213,37.9487,37.6598,37.9119,177200.0
2008-02-12 10:40:00,61.66,62.15,61.6,62.04,243400.0,37.8996,38.2007,37.8627,38.1331,243400.0
2008-02-12 10:50:00,62.04,62.09,61.76,61.93,121900.0,38.1331,38.1639,37.961,38.0655,121900.0
2008-02-12 11:00:00,61.93,61.99,61.82,61.95,100900.0,38.0655,38.1024,37.9979,38.0778,100900.0
2008-02-12 11:10:00,61.95,62.02,61.77,61.9,118700.0,38.0778,38.1208,37.9672,38.0471,118700.0
2008-02-12 11:20:00,61.91,61.95,61.74,61.77,110200.0,38.0532,38.0778,37.9487,37.9672,110200.0
2008-02-12 11:30:00,61.78,61.88,61.69,61.74,63800.0,37.9733,38.0348,37.918,37.9487,63800.0
2008-02-12 11:40:00,61.77,61.86,61.67,61.74,190300.0,37.9672,38.0225,37.9057,37.9487,190300.0
2008-02-12 11:50:00,61.77,61.8,61.44,61.49,56300.0,37.9672,37.9856,37.7643,37.7951,56300.0
2008-02-12 12:00:00,61.49,61.51,61.26,61.28,89500.0,37.7951,37.8074,37.6537,37.666,89500.0
2008-02-12 12:10:00,61.29,61.31,61.18,61.21,75200.0,37.6721,37.6844,37.6045,37.623,75200.0
2008-02-12 12:20:00,61.19,61.22,60.92,60.97,132700.0,37.6107,37.6291,37.4447,37.4755,132700.0
2008-02-12 12:30:00,60.98,61.02,60.78,61.0,169200.0,37.4816,37.5062,37.3587,37.4939,169200.0
2008-02-12 12:40:00,61.0,61.0,60.86,61.0,110900.0,37.4939,37.4939,37.4078,37.4939,110900.0
2008-02-12 12:50:00,60.97,61.12,60.92,61.1,88400.0,37.4755,37.5676,37.4447,37.5554,88400.0
2008-02-12 13:00:00,61.1,61.11,60.72,60.73,136500.0,37.5554,37.5615,37.3218,37.3279,136500.0
2008-02-12 13:10:00,60.75,61.07,60.75,60.97,111100.0,37.3402,37.5369,37.3402,37.4755,111100.0
2008-02-12 13:20:00,60.98,61.09,60.91,61.0,63700.0,37.4816,37.5492,37.4386,37.4939,63700.0
2008-02-12 13:30:00,60.94,61.02,60.78,60.86,36500.0,37.457,37.5062,37.3587,37.4078,36500.0
2008-02-12 13:40:00,60.88,61.01,60.86,60.99,50300.0,37.4201,37.5,37.4078,37.4877,50300.0
2008-02-12 13:50:00,60.99,61.26,60.98,61.22,80400.0,37.4877,37.6537,37.4816,37.6291,80400.0
2008-02-12 14:00:00,61.23,61.24,60.74,60.79,85600.0,37.6353,37.6414,37.3341,37.3648,85600.0
2008-02-12 14:10:00,60.79,60.96,60.62,60.63,80700.0,37.3648,37.4693,37.2603,37.2665,80700.0
2008-02-12 14:20:00,60.62,60.85,60.56,60.73,87900.0,37.2603,37.4017,37.2234,37.3279,87900.0
2008-02-12 14:30:00,60.73,60.75,60.47,60.7,90100.0,37.3279,37.3402,37.1681,37.3095,90100.0
2008-02-12 14:40:00,60.71,60.91,60.45,60.91,100100.0,37.3156,37.4386,37.1558,37.4386,100100.0
2008-02-12 14:50:00,60.96,60.98,60.8,60.95,58300.0,37.4693,37.4816,37.371,37.4632,58300.0
2008-02-12 15:00:00,60.96,61.0,60.3,60.47,126500.0,37.4693,37.4939,37.0636,37.1681,126500.0
2008-02-12 15:10:00,60.46,60.59,60.32,60.47,121000.0,37.162,37.2419,37.0759,37.1681,121000.0
2008-02-12 15:20:00,60.44,60.45,59.83,60.19,193700.0,37.1497,37.1558,36.7747,36.996,193700.0
2008-02-12 15:30:00,60.21,60.23,59.34,59.41,212500.0,37.0083,37.0206,36.4736,36.5166,212500.0
2008-02-12 15:40:00,59.41,60.0,59.38,59.92,152200.0,36.5166,36.8792,36.4982,36.8301,152200.0
2008-02-12 15:50:00,59.95,60.13,59.87,60.07,177400.0,36.8485,36.9591,36.7993,36.9223,177400.0
2008-02-13 09:30:00,60.2,61.96,60.2,61.64,314100.0,37.0022,38.084,37.0022,37.8873,314100.0
2008-02-13 09:40:00,61.65,61.86,60.72,60.8,283500.0,37.8934,38.0225,37.3218,37.371,283500.0
2008-02-13 09:50:00,60.8,61.17,60.68,61.11,154300.0,37.371,37.5984,37.2972,37.5615,154300.0
2008-02-13 10:00:00,61.06,61.29,60.74,61.09,188800.0,37.5308,37.6721,37.3341,37.5492,188800.0
2008-02-13 10:10:00,61.08,61.23,60.55,60.65,176200.0,37.5431,37.6353,37.2173,37.2788,176200.0
2008-02-13 10:20:00,60.62,60.81,60.49,60.55,150100.0,37.2603,37.3771,37.1804,37.2173,150100.0
2008-02-13 10:30:00,60.56,60.59,59.76,59.83,223300.0,37.2234,37.2419,36.7317,36.7747,223300.0
2008-02-13 10:40:00,59.84,60.05,59.73,59.98,100200.0,36.7809,36.91,36.7133,36.8669,100200.0
2008-02-13 10:50:00,60.0,60.66,59.94,60.57,106000.0,36.8792,37.2849,36.8424,37.2296,106000.0
2008-02-13 11:00:00,60.56,60.75,60.44,60.75,44100.0,37.2234,37.3402,37.1497,37.3402,44100.0
2008-02-13 11:10:00,60.76,60.76,60.5,60.54,45400.0,37.3464,37.3464,37.1866,37.2112,45400.0
2008-02-13 11:20:00,60.53,60.98,60.52,60.95,48800.0,37.205,37.4816,37.1989,37.4632,48800.0
2008-02-13 11:30:00,60.92,61.05,60.76,60.92,63500.0,37.4447,37.5246,37.3464,37.4447,63500.0
2008-02-13 11:40:00,60.93,61.07,60.86,60.97,35600.0,37.4509,37.5369,37.4078,37.4755,35600.0
2008-02-13 11:50:00,60.97,61.0,60.75,60.94,43000.0,37.4755,37.4939,37.3402,37.457,43000.0
2008-02-13 12:00:00,60.96,61.03,60.74,61.03,64300.0,37.4693,37.5123,37.3341,37.5123,64300.0
2008-02-13 12:10:00,61.02,61.06,60.83,60.84,64900.0,37.5062,37.5308,37.3894,37.3955,64900.0
2008-02-13 12:20:00,60.84,60.92,60.64,60.77,88100.0,37.3955,37.4447,37.2726,37.3525,88100.0
2008-02-13 12:30:00,60.79,60.86,60.65,60.79,56200.0,37.3648,37.4078,37.2788,37.3648,56200.0
2008-02-13 12:40:00,60.8,60.88,60.73,60.85,40800.0,37.371,37.4201,37.3279,37.4017,40800.0
2008-02-13 12:50:00,60.85,61.18,60.83,61.06,93100.0,37.4017,37.6045,37.3894,37.5308,93100.0
2008-02-13 13:00:00,61.06,61.35,60.9,61.32,74500.0,37.5308,37.709,37.4324,37.6906,74500.0
2008-02-13 13:10:00,61.31,61.43,61.18,61.33,87600.0,37.6844,37.7582,37.6045,37.6967,87600.0
2008-02-13 13:20:00,61.33,61.48,61.08,61.08,68400.0,37.6967,37.7889,37.5431,37.5431,68400.0
2008-02-13 13:30:00,61.08,61.32,61.05,61.29,46600.0,37.5431,37.6906,37.5246,37.6721,46600.0
2008-02-13 13:40:00,61.28,61.41,61.23,61.29,59300.0,37.666,37.7459,37.6353,37.6721,59300.0
2008-02-13 13:50:00,61.29,61.41,61.16,61.2,41900.0,37.6721,37.7459,37.5922,37.6168,41900.0
2008-02-13 14:00:00,61.19,61.23,60.99,61.01,60800.0,37.6107,37.6353,37.4877,37.5,60800.0
2008-02-13 14:10:00,61.01,61.27,60.85,61.18,59200.0,37.5,37.6598,37.4017,37.6045,59200.0
2008-02-13 14:20:00,61.18,61.23,61.01,61.11,38500.0,37.6045,37.6353,37.5,37.5615,38500.0
2008-02-13 14:30:00,61.12,61.31,61.01,61.22,52300.0,37.5676,37.6844,37.5,37.6291,52300.0
2008-02-13 14:40:00,61.21,61.22,61.05,61.05,55500.0,37.623,37.6291,37.5246,37.5246,55500.0
2008-02-13 14:50:00,61.06,61.26,61.03,61.2,32400.0,37.5308,37.6537,37.5123,37.6168,32400.0
2008-02-13 15:00:00,61.19,61.45,61.16,61.31,94500.0,37.6107,37.7705,37.5922,37.6844,94500.0
2008-02-13 15:10:00,61.35,61.38,60.95,60.97,110600.0,37.709,37.7275,37.4632,37.4755,110600.0
2008-02-13 15:20:00,60.98,61.22,60.95,61.14,146200.0,37.4816,37.6291,37.4632,37.5799,146200.0
2008-02-13 15:30:00,61.14,61.2,60.97,61.15,110000.0,37.5799,37.6168,37.4755,37.5861,110000.0
2008-02-13 15:40:00,61.15,61.18,61.01,61.1,154500.0,37.5861,37.6045,37.5,37.5554,154500.0
2008-02-13 15:50:00,61.1,61.36,61.1,61.34,248000.0,37.5554,37.7152,37.5554,37.7029,248000.0
2008-02-14 09:30:00,62.0,63.34,62.0,62.87,544400.0,38.1085,38.9322,38.1085,38.6433,544400.0
2008-02-14 09:40:00,62.87,63.28,62.53,62.55,536600.0,38.6433,38.8953,38.4343,38.4466,536600.0
2008-02-14 09:50:00,62.54,62.87,62.25,62.28,304000.0,38.4405,38.6433,38.2622,38.2806,304000.0
2008-02-14 10:00:00,62.24,62.6,62.2,62.25,182800.0,38.2561,38.4773,38.2315,38.2622,182800.0
2008-02-14 10:10:00,62.25,62.77,62.24,62.73,205500.0,38.2622,38.5818,38.2561,38.5572,205500.0
2008-02-14 10:20:00,62.73,62.97,62.59,62.89,189600.0,38.5572,38.7048,38.4712,38.6556,189600.0
2008-02-14 10:30:00,62.91,63.0,62.64,62.74,105400.0,38.6679,38.7232,38.5019,38.5634,105400.0
2008-02-14 10:40:00,62.76,62.78,62.55,62.67,66900.0,38.5757,38.588,38.4466,38.5204,66900.0
2008-02-14 10:50:00,62.68,62.8,62.2,62.38,98300.0,38.5265,38.6003,38.2315,38.3421,98300.0
2008-02-14 11:00:00,62.37,62.56,62.22,62.38,81100.0,38.336,38.4528,38.2438,38.3421,81100.0
2008-02-14 11:10:00,62.38,62.41,62.17,62.32,206000.0,38.3421,38.3606,38.213,38.3052,206000.0
2008-02-14 11:20:00,62.32,62.39,62.23,62.38,68400.0,38.3052,38.3483,38.2499,38.3421,68400.0
2008-02-14 11:30:00,62.39,62.39,62.23,62.3,55100.0,38.3483,38.3483,38.2499,38.2929,55100.0
2008-02-14 11:40:00,62.31,62.39,62.22,62.26,100100.0,38.2991,38.3483,38.2438,38.2684,100100.0
2008-02-14 11:50:00,62.29,62.39,62.18,62.36,45600.0,38.2868,38.3483,38.2192,38.3298,45600.0
2008-02-14 12:00:00,62.35,62.55,62.22,62.55,87600.0,38.3237,38.4466,38.2438,38.4466,87600.0
2008-02-14 12:10:00,62.54,62.73,62.47,62.58,44700.0,38.4405,38.5572,38.3974,38.465,44700.0
2008-02-14 12:20:00,62.58,62.68,62.36,62.62,42700.0,38.465,38.5265,38.3298,38.4896,42700.0
2008-02-14 12:30:00,62.61,62.75,62.57,62.67,64600.0,38.4835,38.5695,38.4589,38.5204,64600.0
2008-02-14 12:40:00,62.68,62.72,62.41,62.65,107900.0,38.5265,38.5511,38.3606,38.5081,107900.0
2008-02-14 12:50:00,62.67,62.83,62.31,62.32,66800.0,38.5204,38.6187,38.2991,38.3052,66800.0
2008-02-14 13:00:00,62.35,62.39,62.08,62.11,67300.0,38.3237,38.3483,38.1577,38.1762,67300.0
2008-02-14 13:10:00,62.1,62.22,61.84,62.21,82700.0,38.17,38.2438,38.0102,38.2376,82700.0
2008-02-14 13:20:00,62.18,62.23,62.0,62.15,39900.0,38.2192,38.2499,38.1085,38.2007,39900.0
2008-02-14 13:30:00,62.16,62.46,62.15,62.34,47700.0,38.2069,38.3913,38.2007,38.3175,47700.0
2008-02-14 13:40:00,62.35,62.35,62.04,62.05,32100.0,38.3237,38.3237,38.1331,38.1393,32100.0
2008-02-14 13:50:00,62.03,62.45,61.88,62.11,96200.0,38.127,38.3851,38.0348,38.1762,96200.0
2008-02-14 14:00:00,62.16,62.28,62.01,62.01,58000.0,38.2069,38.2806,38.1147,38.1147,58000.0
2008-02-14 14:10:00,62.01,62.01,61.62,61.88,166600.0,38.1147,38.1147,37.875,38.0348,166600.0
2008-02-14 14:20:00,61.91,62.04,61.57,61.62,86800.0,38.0532,38.1331,37.8442,37.875,86800.0
2008-02-14 14:30:00,61.63,61.79,61.37,61.69,91100.0,37.8811,37.9795,37.7213,37.918,91100.0
2008-02-14 14:40:00,61.7,61.76,61.28,61.45,87300.0,37.9241,37.961,37.666,37.7705,87300.0
2008-02-14 14:50:00,61.43,62.04,61.39,62.02,126700.0,37.7582,38.1331,37.7336,38.1208,126700.0
2008-02-14 15:00:00,62.02,62.03,61.64,61.88,90400.0,38.1208,38.127,37.8873,38.0348,90400.0
2008-02-14 15:10:00,61.85,62.41,61.82,62.32,104200.0,38.0163,38.3606,37.9979,38.3052,104200.0
2008-02-14 15:20:00,62.34,62.35,62.0,62.05,77800.0,38.3175,38.3237,38.1085,38.1393,77800.0
2008-02-14 15:30:00,62.06,62.16,61.95,62.08,88700.0,38.1454,38.2069,38.0778,38.1577,88700.0
2008-02-14 15:40:00,62.08,62.24,61.76,62.24,167300.0,38.1577,38.2561,37.961,38.2561,167300.0
2008-02-14 15:50:00,62.24,62.37,62.11,62.19,531400.0,38.2561,38.336,38.1762,38.2253,531400.0
2008-02-15 09:30:00,62.03,62.03,61.48,61.57,274600.0,38.127,38.127,37.7889,37.8442,274600.0
2008-02-15 09:40:00,61.57,62.41,61.56,62.19,167900.0,37.8442,38.3606,37.8381,38.2253,167900.0
2008-02-15 09:50:00,62.18,62.2,61.0,61.41,160000.0,38.2192,38.2315,37.4939,37.7459,160000.0
2008-02-15 10:00:00,61.36,61.61,61.18,61.25,114000.0,37.7152,37.8688,37.6045,37.6476,114000.0
2008-02-15 10:10:00,61.24,61.54,61.21,61.35,113600.0,37.6414,37.8258,37.623,37.709,113600.0
2008-02-15 10:20:00,61.33,61.54,61.31,61.51,73300.0,37.6967,37.8258,37.6844,37.8074,73300.0
2008-02-15 10:30:00,61.47,61.76,61.42,61.69,108000.0,37.7828,37.961,37.752,37.918,108000.0
2008-02-15 10:40:00,61.68,61.85,61.67,61.71,70600.0,37.9119,38.0163,37.9057,37.9303,70600.0
2008-02-15 10:50:00,61.7,61.76,61.43,61.48,78200.0,37.9241,37.961,37.7582,37.7889,78200.0
2008-02-15 11:00:00,61.47,61.55,61.18,61.2,86800.0,37.7828,37.832,37.6045,37.6168,86800.0
2008-02-15 11:10:00,61.2,61.44,61.13,61.18,46100.0,37.6168,37.7643,37.5738,37.6045,46100.0
2008-02-15 11:20:00,61.19,61.24,61.0,61.19,84400.0,37.6107,37.6414,37.4939,37.6107,84400.0
2008-02-15 11:30:00,61.19,61.19,61.0,61.02,46000.0,37.6107,37.6107,37.4939,37.5062,46000.0
2008-02-15 11:40:00,61.0,61.02,60.77,60.94,72100.0,37.4939,37.5062,37.3525,37.457,72100.0
2008-02-15 11:50:00,60.92,61.0,60.86,61.0,65700.0,37.4447,37.4939,37.4078,37.4939,65700.0
2008-02-15 12:00:00,60.99,61.19,60.79,60.87,107000.0,37.4877,37.6107,37.3648,37.414,107000.0
2008-02-15 12:10:00,60.88,61.01,60.87,60.98,54300.0,37.4201,37.5,37.414,37.4816,54300.0
2008-02-15 12:20:00,60.99,61.01,60.71,60.75,108000.0,37.4877,37.5,37.3156,37.3402,108000.0
2008-02-15 12:30:00,60.76,60.76,60.56,60.68,57500.0,37.3464,37.3464,37.2234,37.2972,57500.0
2008-02-15 12:40:00,60.67,60.79,60.64,60.75,58600.0,37.2911,37.3648,37.2726,37.3402,58600.0
2008-02-15 12:50:00,60.78,60.97,60.72,60.86,49700.0,37.3587,37.4755,37.3218,37.4078,49700.0
2008-02-15 13:00:00,60.87,60.9,60.72,60.8,31900.0,37.414,37.4324,37.3218,37.371,31900.0
2008-02-15 13:10:00,60.78,61.02,60.78,60.95,49600.0,37.3587,37.5062,37.3587,37.4632,49600.0
2008-02-15 13:20:00,60.96,61.11,60.92,61.01,70700.0,37.4693,37.5615,37.4447,37.5,70700.0
2008-02-15 13:30:00,61.01,61.06,60.91,60.98,50200.0,37.5,37.5308,37.4386,37.4816,50200.0
2008-02-15 13:40:00,60.99,61.05,60.94,61.0,118300.0,37.4877,37.5246,37.457,37.4939,118300.0
2008-02-15 13:50:00,61.01,61.17,60.98,61.12,163800.0,37.5,37.5984,37.4816,37.5676,163800.0
2008-02-15 14:00:00,61.14,61.2,61.01,61.15,142100.0,37.5799,37.6168,37.5,37.5861,142100.0
2008-02-15 14:10:00,61.16,61.3,60.91,60.97,70000.0,37.5922,37.6783,37.4386,37.4755,70000.0
2008-02-15 14:20:00,60.97,61.19,60.94,61.19,34700.0,37.4755,37.6107,37.457,37.6107,34700.0
2008-02-15 14:30:00,61.17,61.32,61.07,61.14,42200.0,37.5984,37.6906,37.5369,37.5799,42200.0
2008-02-15 14:40:00,61.18,61.22,60.97,61.03,73200.0,37.6045,37.6291,37.4755,37.5123,73200.0
2008-02-15 14:50:00,61.02,61.35,61.0,61.27,82300.0,37.5062,37.709,37.4939,37.6598,82300.0
2008-02-15 15:00:00,61.27,61.55,61.22,61.49,146700.0,37.6598,37.832,37.6291,37.7951,146700.0
2008-02-15 15:10:00,61.48,61.77,61.38,61.71,68700.0,37.7889,37.9672,37.7275,37.9303,68700.0
2008-02-15 15:20:00,61.69,61.79,61.6,61.69,100800.0,37.918,37.9795,37.8627,37.918,100800.0
2008-02-15 15:30:00,61.69,61.96,61.65,61.92,110300.0,37.918,38.084,37.8934,38.0594,110300.0
2008-02-15 15:40:00,61.93,62.03,61.81,62.02,103900.0,38.0655,38.127,37.9918,38.1208,103900.0
2008-02-15 15:50:00,62.03,62.03,61.84,61.94,162900.0,38.127,38.127,38.0102,38.0717,162900.0
2008-02-19 09:30:00,63.49,64.39,63.0,64.17,306800.0,39.0244,39.5776,38.7232,39.4423,306800.0
2008-02-19 09:40:00,64.18,64.74,64.12,64.62,181300.0,39.4485,39.7927,39.4116,39.7189,181300.0
2008-02-19 09:50:00,64.62,64.65,64.12,64.16,170900.0,39.7189,39.7374,39.4116,39.4362,170900.0
2008-02-19 10:00:00,64.16,64.67,64.12,64.6,226000.0,39.4362,39.7497,39.4116,39.7066,226000.0
2008-02-19 10:10:00,64.64,65.0,64.54,64.94,190700.0,39.7312,39.9525,39.6698,39.9156,190700.0
2008-02-19 10:20:00,64.92,65.09,64.76,64.76,292900.0,39.9033,40.0078,39.805,39.805,292900.0
2008-02-19 10:30:00,64.76,64.88,64.4,64.5,221600.0,39.805,39.8787,39.5837,39.6452,221600.0
2008-02-19 10:40:00,64.5,64.6,64.04,64.16,189700.0,39.6452,39.7066,39.3624,39.4362,189700.0
2008-02-19 10:50:00,64.13,64.24,63.97,64.09,111400.0,39.4178,39.4854,39.3194,39.3932,111400.0
2008-02-19 11:00:00,64.09,64.13,63.71,63.75,164900.0,39.3932,39.4178,39.1596,39.1842,164900.0
2008-02-19 11:10:00,63.74,63.81,63.6,63.63,203300.0,39.178,39.2211,39.092,39.1104,203300.0
2008-02-19 11:20:00,63.64,64.02,63.6,63.81,150000.0,39.1166,39.3501,39.092,39.2211,150000.0
2008-02-19 11:30:00,63.8,64.14,63.77,64.03,117400.0,39.2149,39.4239,39.1965,39.3563,117400.0
2008-02-19 11:40:00,64.03,64.08,63.82,63.89,94700.0,39.3563,39.387,39.2272,39.2702,94700.0
2008-02-19 11:50:00,63.88,64.37,63.78,64.25,135000.0,39.2641,39.5653,39.2026,39.4915,135000.0
2008-02-19 12:00:00,64.25,64.37,64.14,64.15,93700.0,39.4915,39.5653,39.4239,39.4301,93700.0
2008-02-19 12:10:00,64.14,64.34,64.07,64.23,89300.0,39.4239,39.5468,39.3809,39.4792,89300.0
2008-02-19 12:20:00,64.24,64.32,64.05,64.19,78500.0,39.4854,39.5345,39.3686,39.4546,78500.0
2008-02-19 12:30:00,64.19,64.21,63.88,63.93,98100.0,39.4546,39.4669,39.2641,39.2948,98100.0
2008-02-19 12:40:00,63.94,64.12,63.93,64.05,40400.0,39.301,39.4116,39.2948,39.3686,40400.0
2008-02-19 12:50:00,64.03,64.16,63.91,63.91,44800.0,39.3563,39.4362,39.2825,39.2825,44800.0
2008-02-19 13:00:00,63.93,64.42,63.93,64.37,83700.0,39.2948,39.596,39.2948,39.5653,83700.0
2008-02-19 13:10:00,64.37,64.47,64.26,64.31,67000.0,39.5653,39.6267,39.4977,39.5284,67000.0
2008-02-19 13:20:00,64.31,64.47,64.25,64.36,84300.0,39.5284,39.6267,39.4915,39.5591,84300.0
2008-02-19 13:30:00,64.38,64.45,64.29,64.31,77300.0,39.5714,39.6144,39.5161,39.5284,77300.0
2008-02-19 13:40:00,64.33,64.4,64.04,64.12,60400.0,39.5407,39.5837,39.3624,39.4116,60400.0
2008-02-19 13:50:00,64.08,64.29,64.08,64.21,41400.0,39.387,39.5161,39.387,39.4669,41400.0
2008-02-19 14:00:00,64.23,64.3,64.15,64.25,77200.0,39.4792,39.5222,39.4301,39.4915,77200.0
2008-02-19 14:10:00,64.27,64.4,64.18,64.37,53500.0,39.5038,39.5837,39.4485,39.5653,53500.0
2008-02-19 14:20:00,64.36,64.51,64.36,64.41,63200.0,39.5591,39.6513,39.5591,39.5899,63200.0
2008-02-19 14:30:00,64.44,64.47,64.15,64.26,81300.0,39.6083,39.6267,39.4301,39.4977,81300.0
2008-02-19 14:40:00,64.25,64.26,63.81,63.92,78000.0,39.4915,39.4977,39.2211,39.2887,78000.0
2008-02-19 14:50:00,63.89,63.96,63.71,63.71,116400.0,39.2702,39.3133,39.1596,39.1596,116400.0
2008-02-19 15:00:00,63.71,63.8,63.42,63.75,112100.0,39.1596,39.2149,38.9814,39.1842,112100.0
2008-02-19 15:10:00,63.74,63.83,63.63,63.8,86200.0,39.178,39.2334,39.1104,39.2149,86200.0
2008-02-19 15:20:00,63.81,63.9,63.61,63.61,114900.0,39.2211,39.2764,39.0981,39.0981,114900.0
2008-02-19 15:30:00,63.63,64.16,63.56,64.03,160800.0,39.1104,39.4362,39.0674,39.3563,160800.0
2008-02-19 15:40:00,64.04,64.19,63.7,63.72,116500.0,39.3624,39.4546,39.1535,39.1657,116500.0
2008-02-19 15:50:00,63.71,64.02,63.56,63.93,205900.0,39.1596,39.3501,39.0674,39.2948,205900.0
2008-02-20 09:30:00,63.45,63.49,63.03,63.4,108700.0,38.9998,39.0244,38.7416,38.9691,108700.0
2008-02-20 09:40:00,63.37,63.72,63.31,63.52,162400.0,38.9506,39.1657,38.9137,39.0428,162400.0
2008-02-20 09:50:00,63.52,64.17,63.45,63.86,153400.0,39.0428,39.4423,38.9998,39.2518,153400.0
2008-02-20 10:00:00,63.87,64.38,63.8,64.37,176500.0,39.2579,39.5714,39.2149,39.5653,176500.0
2008-02-20 10:10:00,64.36,65.05,64.28,65.05,287800.0,39.5591,39.9832,39.51,39.9832,287800.0
2008-02-20 10:20:00,65.05,65.45,64.95,65.28,349400.0,39.9832,40.2291,39.9218,40.1246,349400.0
2008-02-20 10:30:00,65.3,65.3,64.97,65.19,218700.0,40.1369,40.1369,39.9341,40.0693,218700.0
2008-02-20 10:40:00,65.22,65.25,64.7,64.76,154000.0,40.0877,40.1062,39.7681,39.805,154000.0
2008-02-20 10:50:00,64.74,64.79,64.43,64.64,103200.0,39.7927,39.8234,39.6022,39.7312,103200.0
2008-02-20 11:00:00,64.66,64.94,64.62,64.94,277900.0,39.7435,39.9156,39.7189,39.9156,277900.0
2008-02-20 11:10:00,64.94,65.44,64.92,65.38,124400.0,39.9156,40.223,39.9033,40.1861,124400.0
2008-02-20 11:20:00,65.39,65.45,65.22,65.32,91200.0,40.1922,40.2291,40.0877,40.1492,91200.0
2008-02-20 11:30:00,65.3,65.35,65.04,65.09,90100.0,40.1369,40.1676,39.9771,40.0078,90100.0
2008-02-20 11:40:00,65.09,65.25,64.94,65.23,57900.0,40.0078,40.1062,39.9156,40.0939,57900.0
2008-02-20 11:50:00,65.24,65.26,65.09,65.1,41600.0,40.1,40.1123,40.0078,40.014,41600.0
2008-02-20 12:00:00,65.12,65.41,65.04,65.4,194200.0,40.0263,40.2045,39.9771,40.1984,194200.0
2008-02-20 12:10:00,65.36,65.54,65.29,65.29,109400.0,40.1738,40.2844,40.1308,40.1308,109400.0
2008-02-20 12:20:00,65.29,65.61,65.15,65.17,122700.0,40.1308,40.3274,40.0447,40.057,122700.0
2008-02-20 12:30:00,65.2,65.41,65.09,65.16,118400.0,40.0754,40.2045,40.0078,40.0509,118400.0
2008-02-20 12:40:00,65.13,65.21,64.92,64.99,94300.0,40.0324,40.0816,39.9033,39.9464,94300.0
2008-02-20 12:50:00,64.99,65.14,64.93,64.99,44100.0,39.9464,40.0386,39.9095,39.9464,44100.0
2008-02-20 13:00:00,65.0,65.24,64.95,65.07,93000.0,39.9525,40.1,39.9218,39.9955,93000.0
2008-02-20 13:10:00,65.08,65.26,65.0,65.07,53300.0,40.0017,40.1123,39.9525,39.9955,53300.0
2008-02-20 13:20:00,65.06,65.14,64.89,64.89,57000.0,39.9894,40.0386,39.8849,39.8849,57000.0
2008-02-20 13:30:00,64.91,64.93,64.65,64.69,86000.0,39.8972,39.9095,39.7374,39.762,86000.0
2008-02-20 13:40:00,64.7,64.81,64.64,64.75,91800.0,39.7681,39.8357,39.7312,39.7988,91800.0
2008-02-20 13:50:00,64.79,64.86,64.66,64.66,101200.0,39.8234,39.8665,39.7435,39.7435,101200.0
2008-02-20 14:00:00,64.7,65.0,64.57,64.91,126200.0,39.7681,39.9525,39.6882,39.8972,126200.0
2008-02-20 14:10:00,64.91,64.98,64.67,64.84,74500.0,39.8972,39.9402,39.7497,39.8542,74500.0
2008-02-20 14:20:00,64.84,64.98,64.7,64.89,88600.0,39.8542,39.9402,39.7681,39.8849,88600.0
2008-02-20 14:30:00,64.87,65.17,64.76,65.07,121300.0,39.8726,40.057,39.805,39.9955,121300.0
2008-02-20 14:40:00,65.08,65.69,65.03,65.69,145800.0,40.0017,40.3766,39.9709,40.3766,145800.0
2008-02-20 14:50:00,65.66,65.87,65.57,65.7,141900.0,40.3582,40.4873,40.3029,40.3828,141900.0
2008-02-20 15:00:00,65.69,65.85,65.54,65.77,107700.0,40.3766,40.475,40.2844,40.4258,107700.0
2008-02-20 15:10:00,65.79,65.94,65.67,65.67,270900.0,40.4381,40.5303,40.3643,40.3643,270900.0
2008-02-20 15:20:00,65.67,65.9,65.67,65.78,209600.0,40.3643,40.5057,40.3643,40.4319,209600.0
2008-02-20 15:30:00,65.78,66.13,65.77,66.07,333000.0,40.4319,40.6471,40.4258,40.6102,333000.0
2008-02-20 15:40:00,66.08,66.17,65.86,66.13,443500.0,40.6163,40.6717,40.4811,40.6471,443500.0
2008-02-20 15:50:00,66.13,66.41,65.9,65.99,539000.0,40.6471,40.8192,40.5057,40.561,539000.0
2008-02-21 09:30:00,66.09,66.2,65.5,65.95,183800.0,40.6225,40.6901,40.2598,40.5364,183800.0
2008-02-21 09:40:00,65.97,66.5,65.9,66.04,244000.0,40.5487,40.8745,40.5057,40.5917,244000.0
2008-02-21 09:50:00,66.09,66.38,66.04,66.16,111500.0,40.6225,40.8007,40.5917,40.6655,111500.0
2008-02-21 10:00:00,66.17,66.25,65.48,65.64,238700.0,40.6717,40.7208,40.2475,40.3459,238700.0
2008-02-21 10:10:00,65.64,66.09,65.52,65.99,143000.0,40.3459,40.6225,40.2721,40.561,143000.0
2008-02-21 10:20:00,66.0,66.06,65.65,65.8,105000.0,40.5672,40.604,40.352,40.4442,105000.0
2008-02-21 10:30:00,65.81,65.88,65.54,65.63,129300.0,40.4504,40.4934,40.2844,40.3397,129300.0
2008-02-21 10:40:00,65.59,65.6,65.14,65.38,171100.0,40.3152,40.3213,40.0386,40.1861,171100.0
2008-02-21 10:50:00,65.41,65.46,64.76,64.81,131900.0,40.2045,40.2352,39.805,39.8357,131900.0
2008-02-21 11:00:00,64.8,65.23,64.72,65.2,169100.0,39.8296,40.0939,39.7804,40.0754,169100.0
2008-02-21 11:10:00,65.18,65.32,65.01,65.2,115100.0,40.0631,40.1492,39.9587,40.0754,115100.0
2008-02-21 11:20:00,65.2,65.34,65.04,65.19,129400.0,40.0754,40.1615,39.9771,40.0693,129400.0
2008-02-21 11:30:00,65.16,65.63,65.16,65.56,131400.0,40.0509,40.3397,40.0509,40.2967,131400.0
2008-02-21 11:40:00,65.58,65.77,65.45,65.63,88600.0,40.309,40.4258,40.2291,40.3397,88600.0
2008-02-21 11:50:00,65.63,65.73,65.52,65.54,62500.0,40.3397,40.4012,40.2721,40.2844,62500.0
2008-02-21 12:00:00,65.51,65.6,65.28,65.37,76700.0,40.266,40.3213,40.1246,40.1799,76700.0
2008-02-21 12:10:00,65.36,65.47,65.2,65.37,69900.0,40.1738,40.2414,40.0754,40.1799,69900.0
2008-02-21 12:20:00,65.35,65.39,65.1,65.15,93300.0,40.1676,40.1922,40.014,40.0447,93300.0
2008-02-21 12:30:00,65.13,65.28,65.04,65.08,86600.0,40.0324,40.1246,39.9771,40.0017,86600.0
2008-02-21 12:40:00,65.08,65.24,65.01,65.01,77400.0,40.0017,40.1,39.9587,39.9587,77400.0
2008-02-21 12:50:00,65.01,65.11,64.94,65.0,85000.0,39.9587,40.0201,39.9156,39.9525,85000.0
2008-02-21 13:00:00,65.0,65.1,64.86,64.95,64800.0,39.9525,40.014,39.8665,39.9218,64800.0
2008-02-21 13:10:00,64.95,64.95,64.66,64.73,57400.0,39.9218,39.9218,39.7435,39.7866,57400.0
2008-02-21 13:20:00,64.73,65.03,64.7,65.03,53100.0,39.7866,39.9709,39.7681,39.9709,53100.0
2008-02-21 13:30:00,65.04,65.04,64.64,64.64,64500.0,39.9771,39.9771,39.7312,39.7312,64500.0
2008-02-21 13:40:00,64.61,64.76,64.4,64.42,68100.0,39.7128,39.805,39.5837,39.596,68100.0
2008-02-21 13:50:00,64.41,64.73,64.4,64.6,52400.0,39.5899,39.7866,39.5837,39.7066,52400.0
2008-02-21 14:00:00,64.59,64.8,64.55,64.75,76300.0,39.7005,39.8296,39.6759,39.7988,76300.0
2008-02-21 14:10:00,64.77,64.88,64.64,64.73,86500.0,39.8111,39.8787,39.7312,39.7866,86500.0
2008-02-21 14:20:00,64.72,65.0,64.72,64.91,73800.0,39.7804,39.9525,39.7804,39.8972,73800.0
2008-02-21 14:30:00,64.9,64.93,64.76,64.78,62600.0,39.891,39.9095,39.805,39.8173,62600.0
2008-02-21 14:40:00,64.8,64.83,64.41,64.46,97300.0,39.8296,39.848,39.5899,39.6206,97300.0
2008-02-21 14:50:00,64.46,64.62,64.41,64.58,84600.0,39.6206,39.7189,39.5899,39.6944,84600.0
2008-02-21 15:00:00,64.57,64.58,63.96,64.14,183300.0,39.6882,39.6944,39.3133,39.4239,183300.0
2008-02-21 15:10:00,64.14,64.35,64.07,64.29,141900.0,39.4239,39.553,39.3809,39.5161,141900.0
2008-02-21 15:20:00,64.3,64.55,64.18,64.22,152400.0,39.5222,39.6759,39.4485,39.4731,152400.0
2008-02-21 15:30:00,64.23,64.37,64.12,64.16,169000.0,39.4792,39.5653,39.4116,39.4362,169000.0
2008-02-21 15:40:00,64.16,64.3,64.05,64.16,143300.0,39.4362,39.5222,39.3686,39.4362,143300.0
2008-02-21 15:50:00,64.17,64.17,63.9,64.06,265000.0,39.4423,39.4423,39.2764,39.3747,265000.0
2008-02-22 09:30:00,64.26,65.08,64.25,64.9,158000.0,39.4977,40.0017,39.4915,39.891,158000.0
2008-02-22 09:40:00,64.89,64.97,64.3,64.73,148600.0,39.8849,39.9341,39.5222,39.7866,148600.0
2008-02-22 09:50:00,64.73,64.82,64.31,64.62,120100.0,39.7866,39.8419,39.5284,39.7189,120100.0
2008-02-22 10:00:00,64.62,64.8,64.04,64.11,218000.0,39.7189,39.8296,39.3624,39.4055,218000.0
2008-02-22 10:10:00,64.11,64.36,63.77,64.35,79000.0,39.4055,39.5591,39.1965,39.553,79000.0
2008-02-22 10:20:00,64.35,64.35,63.73,64.06,81600.0,39.553,39.553,39.1719,39.3747,81600.0
2008-02-22 10:30:00,64.12,64.19,63.52,63.52,98000.0,39.4116,39.4546,39.0428,39.0428,98000.0
2008-02-22 10:40:00,63.56,64.0,63.37,63.95,114500.0,39.0674,39.3379,38.9506,39.3071,114500.0
2008-02-22 10:50:00,64.0,64.19,63.89,63.94,69700.0,39.3379,39.4546,39.2702,39.301,69700.0
2008-02-22 11:00:00,63.97,64.36,63.94,64.24,67900.0,39.3194,39.5591,39.301,39.4854,67900.0
2008-02-22 11:10:00,64.24,64.42,64.13,64.28,47600.0,39.4854,39.596,39.4178,39.51,47600.0
2008-02-22 11:20:00,64.31,64.72,64.25,64.51,71600.0,39.5284,39.7804,39.4915,39.6513,71600.0
2008-02-22 11:30:00,64.51,64.9,64.51,64.89,104500.0,39.6513,39.891,39.6513,39.8849,104500.0
2008-02-22 11:40:00,64.83,64.83,64.12,64.27,100800.0,39.848,39.848,39.4116,39.5038,100800.0
2008-02-22 11:50:00,64.27,64.54,64.26,64.36,51300.0,39.5038,39.6698,39.4977,39.5591,51300.0
2008-02-22 12:00:00,64.35,64.38,64.0,64.12,53200.0,39.553,39.5714,39.3379,39.4116,53200.0
2008-02-22 12:10:00,64.1,64.17,63.89,63.94,198700.0,39.3993,39.4423,39.2702,39.301,198700.0
2008-02-22 12:20:00,63.94,64.09,63.85,63.99,113200.0,39.301,39.3932,39.2457,39.3317,113200.0
2008-02-22 12:30:00,63.99,64.27,63.84,64.19,64600.0,39.3317,39.5038,39.2395,39.4546,64600.0
2008-02-22 12:40:00,64.17,64.4,64.07,64.3,35700.0,39.4423,39.5837,39.3809,39.5222,35700.0
2008-02-22 12:50:00,64.32,64.57,64.19,64.42,56500.0,39.5345,39.6882,39.4546,39.596,56500.0
2008-02-22 13:00:00,64.42,64.54,64.14,64.38,90200.0,39.596,39.6698,39.4239,39.5714,90200.0
2008-02-22 13:10:00,64.33,64.89,64.26,64.81,88100.0,39.5407,39.8849,39.4977,39.8357,88100.0
2008-02-22 13:20:00,64.81,65.0,64.58,64.61,150800.0,39.8357,39.9525,39.6944,39.7128,150800.0
2008-02-22 13:30:00,64.61,64.62,64.23,64.35,80600.0,39.7128,39.7189,39.4792,39.553,80600.0
2008-02-22 13:40:00,64.34,64.53,64.15,64.51,89400.0,39.5468,39.6636,39.4301,39.6513,89400.0
2008-02-22 13:50:00,64.5,64.69,64.37,64.39,64200.0,39.6452,39.762,39.5653,39.5776,64200.0
2008-02-22 14:00:00,64.39,64.57,64.27,64.54,61500.0,39.5776,39.6882,39.5038,39.6698,61500.0
2008-02-22 14:10:00,64.55,64.71,64.46,64.66,74400.0,39.6759,39.7743,39.6206,39.7435,74400.0
2008-02-22 14:20:00,64.64,64.7,64.47,64.59,62000.0,39.7312,39.7681,39.6267,39.7005,62000.0
2008-02-22 14:30:00,64.58,64.7,64.48,64.54,42900.0,39.6944,39.7681,39.6329,39.6698,42900.0
2008-02-22 14:40:00,64.52,64.88,64.46,64.86,34800.0,39.6575,39.8787,39.6206,39.8665,34800.0
2008-02-22 14:50:00,64.85,65.0,64.76,64.88,74000.0,39.8603,39.9525,39.805,39.8787,74000.0
2008-02-22 15:00:00,64.87,65.0,64.82,64.86,59000.0,39.8726,39.9525,39.8419,39.8665,59000.0
2008-02-22 15:10:00,64.87,64.89,64.47,64.55,112300.0,39.8726,39.8849,39.6267,39.6759,112300.0
2008-02-22 15:20:00,64.58,64.88,64.38,64.87,131800.0,39.6944,39.8787,39.5714,39.8726,131800.0
2008-02-22 15:30:00,64.87,65.67,64.82,65.42,235700.0,39.8726,40.3643,39.8419,40.2107,235700.0
2008-02-22 15:40:00,65.42,65.65,65.18,65.6,255000.0,40.2107,40.352,40.0631,40.3213,255000.0
2008-02-22 15:50:00,65.6,65.96,65.49,65.96,265100.0,40.3213,40.5426,40.2537,40.5426,265100.0
2008-02-25 09:30:00,65.8,65.95,65.5,65.54,119000.0,40.4442,40.5364,40.2598,40.2844,119000.0
2008-02-25 09:40:00,65.52,65.74,65.14,65.59,151000.0,40.2721,40.4074,40.0386,40.3152,151000.0
2008-02-25 09:50:00,65.58,65.62,64.91,65.0,123400.0,40.309,40.3336,39.8972,39.9525,123400.0
2008-02-25 10:00:00,65.0,65.44,64.71,65.43,144300.0,39.9525,40.223,39.7743,40.2168,144300.0
2008-02-25 10:10:00,65.42,65.89,65.38,65.69,218700.0,40.2107,40.4995,40.1861,40.3766,218700.0
2008-02-25 10:20:00,65.71,66.2,65.64,66.18,155200.0,40.3889,40.6901,40.3459,40.6778,155200.0
2008-02-25 10:30:00,66.16,66.2,65.94,65.97,164500.0,40.6655,40.6901,40.5303,40.5487,164500.0
2008-02-25 10:40:00,66.0,66.24,65.75,66.17,120500.0,40.5672,40.7147,40.4135,40.6717,120500.0
2008-02-25 10:50:00,66.19,66.65,66.12,66.63,131300.0,40.6839,40.9667,40.6409,40.9544,131300.0
2008-02-25 11:00:00,66.6,66.65,66.13,66.13,126600.0,40.936,40.9667,40.6471,40.6471,126600.0
2008-02-25 11:10:00,66.14,66.32,66.02,66.13,116800.0,40.6532,40.7639,40.5795,40.6471,116800.0
2008-02-25 11:20:00,66.15,66.31,66.02,66.07,82300.0,40.6594,40.7577,40.5795,40.6102,82300.0
2008-02-25 11:30:00,66.08,66.08,65.77,65.82,63100.0,40.6163,40.6163,40.4258,40.4565,63100.0
2008-02-25 11:40:00,65.82,65.9,65.7,65.79,81900.0,40.4565,40.5057,40.3828,40.4381,81900.0
2008-02-25 11:50:00,65.78,65.79,65.35,65.55,74000.0,40.4319,40.4381,40.1676,40.2906,74000.0
2008-02-25 12:00:00,65.5,65.71,65.44,65.62,59200.0,40.2598,40.3889,40.223,40.3336,59200.0
2008-02-25 12:10:00,65.66,65.75,65.48,65.55,49700.0,40.3582,40.4135,40.2475,40.2906,49700.0
2008-02-25 12:20:00,65.54,65.55,65.43,65.47,41100.0,40.2844,40.2906,40.2168,40.2414,41100.0
2008-02-25 12:30:00,65.52,65.69,65.49,65.63,53400.0,40.2721,40.3766,40.2537,40.3397,53400.0
2008-02-25 12:40:00,65.62,65.93,65.6,65.86,64900.0,40.3336,40.5241,40.3213,40.4811,64900.0
2008-02-25 12:50:00,65.83,65.96,65.79,65.82,26200.0,40.4627,40.5426,40.4381,40.4565,26200.0
2008-02-25 13:00:00,65.82,66.0,65.68,65.93,40100.0,40.4565,40.5672,40.3705,40.5241,40100.0
2008-02-25 13:10:00,65.97,66.0,65.83,65.84,44300.0,40.5487,40.5672,40.4627,40.4688,44300.0
2008-02-25 13:20:00,65.87,65.97,65.76,65.77,36400.0,40.4873,40.5487,40.4196,40.4258,36400.0
2008-02-25 13:30:00,65.77,65.81,65.38,65.47,90300.0,40.4258,40.4504,40.1861,40.2414,90300.0
2008-02-25 13:40:00,65.46,65.71,65.37,65.58,49400.0,40.2352,40.3889,40.1799,40.309,49400.0
2008-02-25 13:50:00,65.56,65.82,65.52,65.72,77800.0,40.2967,40.4565,40.2721,40.3951,77800.0
2008-02-25 14:00:00,65.72,65.86,65.69,65.72,54900.0,40.3951,40.4811,40.3766,40.3951,54900.0
2008-02-25 14:10:00,65.73,65.95,65.72,65.88,56800.0,40.4012,40.5364,40.3951,40.4934,56800.0
2008-02-25 14:20:00,65.9,66.39,65.76,66.26,151000.0,40.5057,40.8069,40.4196,40.727,151000.0
2008-02-25 14:30:00,66.27,66.46,65.7,65.93,192300.0,40.7331,40.8499,40.3828,40.5241,192300.0
2008-02-25 14:40:00,65.9,66.1,65.58,65.75,90900.0,40.5057,40.6286,40.309,40.4135,90900.0
2008-02-25 14:50:00,65.78,66.05,65.59,65.98,96100.0,40.4319,40.5979,40.3152,40.5549,96100.0
2008-02-25 15:00:00,65.98,66.3,65.94,66.18,102700.0,40.5549,40.7516,40.5303,40.6778,102700.0
2008-02-25 15:10:00,66.18,66.49,65.97,66.38,115000.0,40.6778,40.8683,40.5487,40.8007,115000.0
2008-02-25 15:20:00,66.41,66.65,66.34,66.6,115500.0,40.8192,40.9667,40.7761,40.936,115500.0
2008-02-25 15:30:00,66.59,66.92,66.48,66.87,230300.0,40.9298,41.1326,40.8622,41.1019,230300.0
2008-02-25 15:40:00,66.88,67.0,66.72,66.75,158000.0,41.1081,41.1818,41.0097,41.0282,158000.0
2008-02-25 15:50:00,66.78,66.81,66.57,66.7,184900.0,41.0466,41.065,40.9175,40.9974,184900.0
2008-02-26 09:30:00,66.58,66.66,66.11,66.47,134100.0,40.9237,40.9728,40.6348,40.856,134100.0
2008-02-26 09:40:00,66.48,67.17,66.42,66.92,183800.0,40.8622,41.2863,40.8253,41.1326,183800.0
2008-02-26 09:50:00,66.91,67.13,66.75,67.09,145400.0,41.1265,41.2617,41.0282,41.2371,145400.0
2008-02-26 10:00:00,67.08,67.46,66.68,67.41,195200.0,41.231,41.4646,40.9851,41.4338,195200.0
2008-02-26 10:10:00,67.41,67.59,67.26,67.26,132600.0,41.4338,41.5445,41.3416,41.3416,132600.0
2008-02-26 10:20:00,67.26,67.28,66.8,67.15,119600.0,41.3416,41.3539,41.0589,41.274,119600.0
2008-02-26 10:30:00,67.14,67.36,67.05,67.15,119200.0,41.2679,41.4031,41.2125,41.274,119200.0
2008-02-26 10:40:00,67.12,67.89,66.97,67.74,205700.0,41.2556,41.7289,41.1634,41.6367,205700.0
2008-02-26 10:50:00,67.74,68.14,67.44,67.47,236100.0,41.6367,41.8825,41.4523,41.4707,236100.0
2008-02-26 11:00:00,67.51,67.9,67.28,67.65,199300.0,41.4953,41.735,41.3539,41.5813,199300.0
2008-02-26 11:10:00,67.64,67.65,67.42,67.58,105400.0,41.5752,41.5813,41.44,41.5383,105400.0
2008-02-26 11:20:00,67.6,67.91,67.6,67.86,132300.0,41.5506,41.7411,41.5506,41.7104,132300.0
2008-02-26 11:30:00,67.85,68.14,67.84,68.14,121600.0,41.7043,41.8825,41.6981,41.8825,121600.0
2008-02-26 11:40:00,68.11,68.3,67.94,68.18,132100.0,41.8641,41.9809,41.7596,41.9071,132100.0
2008-02-26 11:50:00,68.19,68.34,68.09,68.34,77000.0,41.9133,42.0055,41.8518,42.0055,77000.0
2008-02-26 12:00:00,68.34,68.35,68.04,68.12,99900.0,42.0055,42.0116,41.8211,41.8702,99900.0
2008-02-26 12:10:00,68.1,68.15,67.77,68.06,125500.0,41.8579,41.8887,41.6551,41.8333,125500.0
2008-02-26 12:20:00,68.07,68.38,68.0,68.02,89800.0,41.8395,42.03,41.7965,41.8088,89800.0
2008-02-26 12:30:00,68.03,68.05,67.79,67.9,87500.0,41.8149,41.8272,41.6674,41.735,87500.0
2008-02-26 12:40:00,67.9,67.94,67.64,67.64,71600.0,41.735,41.7596,41.5752,41.5752,71600.0
2008-02-26 12:50:00,67.66,67.93,67.62,67.86,92100.0,41.5875,41.7534,41.5629,41.7104,92100.0
2008-02-26 13:00:00,67.84,68.05,67.56,67.61,89300.0,41.6981,41.8272,41.526,41.5568,89300.0
2008-02-26 13:10:00,67.57,67.58,67.39,67.5,139800.0,41.5322,41.5383,41.4215,41.4891,139800.0
2008-02-26 13:20:00,67.5,67.64,67.41,67.54,96400.0,41.4891,41.5752,41.4338,41.5137,96400.0
2008-02-26 13:30:00,67.56,67.69,67.39,67.46,110300.0,41.526,41.6059,41.4215,41.4646,110300.0
2008-02-26 13:40:00,67.47,67.6,67.25,67.36,106800.0,41.4707,41.5506,41.3355,41.4031,106800.0
2008-02-26 13:50:00,67.36,67.52,67.24,67.27,117000.0,41.4031,41.5014,41.3293,41.3478,117000.0
2008-02-26 14:00:00,67.25,67.36,67.06,67.23,95200.0,41.3355,41.4031,41.2187,41.3232,95200.0
2008-02-26 14:10:00,67.28,67.64,67.19,67.52,66700.0,41.3539,41.5752,41.2986,41.5014,66700.0
2008-02-26 14:20:00,67.55,67.86,67.53,67.8,99600.0,41.5199,41.7104,41.5076,41.6735,99600.0
2008-02-26 14:30:00,67.83,68.04,67.77,68.02,94000.0,41.692,41.8211,41.6551,41.8088,94000.0
2008-02-26 14:40:00,68.0,68.1,67.85,68.09,112800.0,41.7965,41.8579,41.7043,41.8518,112800.0
2008-02-26 14:50:00,68.1,68.25,67.97,68.1,120400.0,41.8579,41.9501,41.778,41.8579,120400.0
2008-02-26 15:00:00,68.11,68.11,67.87,67.97,144300.0,41.8641,41.8641,41.7166,41.778,144300.0
2008-02-26 15:10:00,67.96,68.0,67.57,67.61,124100.0,41.7719,41.7965,41.5322,41.5568,124100.0
2008-02-26 15:20:00,67.61,67.96,67.43,67.96,130900.0,41.5568,41.7719,41.4461,41.7719,130900.0
2008-02-26 15:30:00,67.96,68.01,67.66,67.76,192600.0,41.7719,41.8026,41.5875,41.649,192600.0
2008-02-26 15:40:00,67.71,67.94,67.58,67.76,157200.0,41.6182,41.7596,41.5383,41.649,157200.0
2008-02-26 15:50:00,67.76,67.91,67.64,67.88,184700.0,41.649,41.7411,41.5752,41.7227,184700.0
2008-02-27 09:30:00,67.36,67.66,66.1,66.88,309100.0,41.4031,41.5875,40.6286,41.1081,309100.0
2008-02-27 09:40:00,66.9,67.96,66.88,67.83,160600.0,41.1203,41.7719,41.1081,41.692,160600.0
2008-02-27 09:50:00,67.79,68.22,67.76,68.09,176900.0,41.6674,41.9317,41.649,41.8518,176900.0
2008-02-27 10:00:00,68.09,68.5,67.96,68.21,144900.0,41.8518,42.1038,41.7719,41.9255,144900.0
2008-02-27 10:10:00,68.22,68.5,68.15,68.41,127300.0,41.9317,42.1038,41.8887,42.0485,127300.0
2008-02-27 10:20:00,68.45,68.45,67.95,68.09,116700.0,42.0731,42.0731,41.7657,41.8518,116700.0
2008-02-27 10:30:00,68.1,68.47,68.01,68.3,91100.0,41.8579,42.0854,41.8026,41.9809,91100.0
2008-02-27 10:40:00,68.29,68.78,68.26,68.56,146900.0,41.9747,42.2759,41.9563,42.1407,146900.0
2008-02-27 10:50:00,68.55,68.62,68.36,68.55,96200.0,42.1345,42.1776,42.0177,42.1345,96200.0
2008-02-27 11:00:00,68.55,68.66,68.45,68.45,69200.0,42.1345,42.2021,42.0731,42.0731,69200.0
2008-02-27 11:10:00,68.44,68.55,68.27,68.53,75500.0,42.0669,42.1345,41.9624,42.1222,75500.0
2008-02-27 11:20:00,68.52,68.67,68.32,68.47,78100.0,42.1161,42.2083,41.9932,42.0854,78100.0
2008-02-27 11:30:00,68.48,68.55,68.37,68.45,87900.0,42.0915,42.1345,42.0239,42.0731,87900.0
2008-02-27 11:40:00,68.46,68.58,68.42,68.47,130200.0,42.0792,42.153,42.0546,42.0854,130200.0
2008-02-27 11:50:00,68.46,68.58,68.43,68.5,61500.0,42.0792,42.153,42.0608,42.1038,61500.0
2008-02-27 12:00:00,68.52,68.55,68.35,68.43,61700.0,42.1161,42.1345,42.0116,42.0608,61700.0
2008-02-27 12:10:00,68.45,68.56,68.34,68.45,81400.0,42.0731,42.1407,42.0055,42.0731,81400.0
2008-02-27 12:20:00,68.42,68.55,68.35,68.51,104900.0,42.0546,42.1345,42.0116,42.1099,104900.0
2008-02-27 12:30:00,68.51,68.55,68.44,68.45,77500.0,42.1099,42.1345,42.0669,42.0731,77500.0
2008-02-27 12:40:00,68.45,68.65,68.44,68.59,98600.0,42.0731,42.196,42.0669,42.1591,98600.0
2008-02-27 12:50:00,68.59,68.74,68.55,68.56,55600.0,42.1591,42.2513,42.1345,42.1407,55600.0
2008-02-27 13:00:00,68.53,68.6,68.44,68.52,48200.0,42.1222,42.1653,42.0669,42.1161,48200.0
2008-02-27 13:10:00,68.53,68.63,68.48,68.54,53200.0,42.1222,42.1837,42.0915,42.1284,53200.0
2008-02-27 13:20:00,68.54,68.59,68.5,68.51,65500.0,42.1284,42.1591,42.1038,42.1099,65500.0
2008-02-27 13:30:00,68.51,68.57,68.17,68.26,111800.0,42.1099,42.1468,41.901,41.9563,111800.0
2008-02-27 13:40:00,68.29,68.3,67.92,68.0,121500.0,41.9747,41.9809,41.7473,41.7965,121500.0
2008-02-27 13:50:00,68.02,68.15,68.0,68.08,86100.0,41.8088,41.8887,41.7965,41.8456,86100.0
2008-02-27 14:00:00,68.04,68.05,67.64,67.65,141400.0,41.8211,41.8272,41.5752,41.5813,141400.0
2008-02-27 14:10:00,67.65,67.91,67.64,67.79,68800.0,41.5813,41.7411,41.5752,41.6674,68800.0
2008-02-27 14:20:00,67.81,67.83,67.44,67.57,124900.0,41.6797,41.692,41.4523,41.5322,124900.0
2008-02-27 14:30:00,67.55,67.6,67.18,67.23,154700.0,41.5199,41.5506,41.2925,41.3232,154700.0
2008-02-27 14:40:00,67.25,67.25,67.11,67.18,199200.0,41.3355,41.3355,41.2494,41.2925,199200.0
2008-02-27 14:50:00,67.19,67.48,67.11,67.44,111000.0,41.2986,41.4768,41.2494,41.4523,111000.0
2008-02-27 15:00:00,67.43,67.66,67.36,67.38,116500.0,41.4461,41.5875,41.4031,41.4154,116500.0
2008-02-27 15:10:00,67.37,67.76,67.37,67.69,104900.0,41.4092,41.649,41.4092,41.6059,104900.0
2008-02-27 15:20:00,67.71,68.07,67.66,67.95,154100.0,41.6182,41.8395,41.5875,41.7657,154100.0
2008-02-27 15:30:00,67.99,68.14,67.96,68.11,126800.0,41.7903,41.8825,41.7719,41.8641,126800.0
2008-02-27 15:40:00,68.09,68.18,67.92,68.18,154600.0,41.8518,41.9071,41.7473,41.9071,154600.0
2008-02-27 15:50:00,68.18,68.18,67.82,68.02,193900.0,41.9071,41.9071,41.6858,41.8088,193900.0
2008-02-28 09:30:00,67.3,67.89,67.29,67.87,150100.0,41.3662,41.7289,41.3601,41.7166,150100.0
2008-02-28 09:40:00,67.88,68.12,67.34,67.49,148200.0,41.7227,41.8702,41.3908,41.483,148200.0
2008-02-28 09:50:00,67.53,68.17,67.37,68.0,151800.0,41.5076,41.901,41.4092,41.7965,151800.0
2008-02-28 10:00:00,68.02,68.42,67.94,67.94,190300.0,41.8088,42.0546,41.7596,41.7596,190300.0
2008-02-28 10:10:00,67.94,68.17,67.86,67.95,144900.0,41.7596,41.901,41.7104,41.7657,144900.0
2008-02-28 10:20:00,67.95,68.47,67.85,68.39,166700.0,41.7657,42.0854,41.7043,42.0362,166700.0
2008-02-28 10:30:00,68.36,68.46,68.0,68.43,194600.0,42.0177,42.0792,41.7965,42.0608,194600.0
2008-02-28 10:40:00,68.44,68.53,67.98,68.18,267900.0,42.0669,42.1222,41.7842,41.9071,267900.0
2008-02-28 10:50:00,68.15,68.24,67.97,68.08,167300.0,41.8887,41.944,41.778,41.8456,167300.0
2008-02-28 11:00:00,68.07,68.15,67.57,67.87,186300.0,41.8395,41.8887,41.5322,41.7166,186300.0
2008-02-28 11:10:00,67.88,67.99,67.67,67.86,129600.0,41.7227,41.7903,41.5936,41.7104,129600.0
2008-02-28 11:20:00,67.84,67.99,67.73,67.75,86200.0,41.6981,41.7903,41.6305,41.6428,86200.0
2008-02-28 11:30:00,67.76,67.84,67.55,67.63,124400.0,41.649,41.6981,41.5199,41.569,124400.0
2008-02-28 11:40:00,67.61,67.66,67.35,67.47,248700.0,41.5568,41.5875,41.3969,41.4707,248700.0
2008-02-28 11:50:00,67.47,67.83,67.38,67.81,105700.0,41.4707,41.692,41.4154,41.6797,105700.0
2008-02-28 12:00:00,67.82,67.91,67.74,67.79,112400.0,41.6858,41.7411,41.6367,41.6674,112400.0
2008-02-28 12:10:00,67.79,67.81,67.54,67.79,102700.0,41.6674,41.6797,41.5137,41.6674,102700.0
2008-02-28 12:20:00,67.76,68.0,67.76,67.94,66800.0,41.649,41.7965,41.649,41.7596,66800.0
2008-02-28 12:30:00,67.92,68.11,67.88,68.01,137000.0,41.7473,41.8641,41.7227,41.8026,137000.0
2008-02-28 12:40:00,68.0,68.05,67.92,67.94,146500.0,41.7965,41.8272,41.7473,41.7596,146500.0
2008-02-28 12:50:00,67.94,68.0,67.81,67.93,97100.0,41.7596,41.7965,41.6797,41.7534,97100.0
2008-02-28 13:00:00,67.93,68.27,67.87,68.25,124500.0,41.7534,41.9624,41.7166,41.9501,124500.0
2008-02-28 13:10:00,68.26,68.45,68.17,68.3,88500.0,41.9563,42.0731,41.901,41.9809,88500.0
2008-02-28 13:20:00,68.29,68.38,68.11,68.17,93900.0,41.9747,42.03,41.8641,41.901,93900.0
2008-02-28 13:30:00,68.17,68.29,68.1,68.21,84600.0,41.901,41.9747,41.8579,41.9255,84600.0
2008-02-28 13:40:00,68.18,68.34,68.07,68.34,115100.0,41.9071,42.0055,41.8395,42.0055,115100.0
2008-02-28 13:50:00,68.32,68.56,68.3,68.5,131200.0,41.9932,42.1407,41.9809,42.1038,131200.0
2008-02-28 14:00:00,68.52,68.55,68.19,68.39,188200.0,42.1161,42.1345,41.9133,42.0362,188200.0
2008-02-28 14:10:00,68.38,68.7,68.25,68.57,144500.0,42.03,42.2267,41.9501,42.1468,144500.0
2008-02-28 14:20:00,68.55,68.7,68.19,68.47,470500.0,42.1345,42.2267,41.9133,42.0854,470500.0
2008-02-28 14:30:00,68.47,68.5,68.19,68.23,162900.0,42.0854,42.1038,41.9133,41.9378,162900.0
2008-02-28 14:40:00,68.24,68.32,68.15,68.19,192900.0,41.944,41.9932,41.8887,41.9133,192900.0
2008-02-28 14:50:00,68.18,68.35,68.18,68.3,184600.0,41.9071,42.0116,41.9071,41.9809,184600.0
2008-02-28 15:00:00,68.31,68.34,67.97,68.07,193700.0,41.987,42.0055,41.778,41.8395,193700.0
2008-02-28 15:10:00,68.1,68.23,67.98,68.15,174600.0,41.8579,41.9378,41.7842,41.8887,174600.0
2008-02-28 15:20:00,68.15,68.18,67.89,68.01,146600.0,41.8887,41.9071,41.7289,41.8026,146600.0
2008-02-28 15:30:00,68.02,68.18,67.91,68.0,161400.0,41.8088,41.9071,41.7411,41.7965,161400.0
2008-02-28 15:40:00,68.01,68.12,67.91,67.98,229600.0,41.8026,41.8702,41.7411,41.7842,229600.0
2008-02-28 15:50:00,67.98,68.18,67.75,68.09,263200.0,41.7842,41.9071,41.6428,41.8518,263200.0
2008-02-29 09:30:00,67.41,67.58,67.2,67.4,140600.0,41.4338,41.5383,41.3047,41.4277,140600.0
2008-02-29 09:40:00,67.39,67.5,66.7,66.77,122000.0,41.4215,41.4891,40.9974,41.0404,122000.0
2008-02-29 09:50:00,66.78,66.92,66.5,66.66,92100.0,41.0466,41.1326,40.8745,40.9728,92100.0
2008-02-29 10:00:00,66.67,66.7,66.41,66.45,112300.0,40.979,40.9974,40.8192,40.8438,112300.0
2008-02-29 10:10:00,66.45,66.57,66.1,66.48,149700.0,40.8438,40.9175,40.6286,40.8622,149700.0
2008-02-29 10:20:00,66.46,66.54,66.1,66.32,85900.0,40.8499,40.8991,40.6286,40.7639,85900.0
2008-02-29 10:30:00,66.28,66.33,66.0,66.0,77400.0,40.7393,40.77,40.5672,40.5672,77400.0
2008-02-29 10:40:00,66.0,66.08,65.74,65.91,72700.0,40.5672,40.6163,40.4074,40.5118,72700.0
2008-02-29 10:50:00,65.91,66.18,65.82,65.82,53300.0,40.5118,40.6778,40.4565,40.4565,53300.0
2008-02-29 11:00:00,65.83,65.85,65.56,65.74,96800.0,40.4627,40.475,40.2967,40.4074,96800.0
2008-02-29 11:10:00,65.73,65.97,65.6,65.91,46300.0,40.4012,40.5487,40.3213,40.5118,46300.0
2008-02-29 11:20:00,65.91,66.05,65.79,65.94,48500.0,40.5118,40.5979,40.4381,40.5303,48500.0
2008-02-29 11:30:00,65.94,66.39,65.9,66.25,59300.0,40.5303,40.8069,40.5057,40.7208,59300.0
2008-02-29 11:40:00,66.24,66.43,66.22,66.22,39700.0,40.7147,40.8315,40.7024,40.7024,39700.0
2008-02-29 11:50:00,66.22,66.32,66.07,66.19,33000.0,40.7024,40.7639,40.6102,40.6839,33000.0
2008-02-29 12:00:00,66.19,66.22,66.02,66.13,37100.0,40.6839,40.7024,40.5795,40.6471,37100.0
2008-02-29 12:10:00,66.11,66.21,66.05,66.2,79900.0,40.6348,40.6962,40.5979,40.6901,79900.0
2008-02-29 12:20:00,66.18,66.51,66.12,66.34,93000.0,40.6778,40.8806,40.6409,40.7761,93000.0
2008-02-29 12:30:00,66.37,66.47,66.22,66.47,96000.0,40.7946,40.856,40.7024,40.856,96000.0
2008-02-29 12:40:00,66.45,66.48,66.17,66.34,57600.0,40.8438,40.8622,40.6717,40.7761,57600.0
2008-02-29 12:50:00,66.33,66.48,66.2,66.43,41900.0,40.77,40.8622,40.6901,40.8315,41900.0
2008-02-29 13:00:00,66.4,66.59,66.33,66.51,98100.0,40.813,40.9298,40.77,40.8806,98100.0
2008-02-29 13:10:00,66.49,66.65,66.38,66.51,47700.0,40.8683,40.9667,40.8007,40.8806,47700.0
2008-02-29 13:20:00,66.45,66.64,66.43,66.59,37300.0,40.8438,40.9605,40.8315,40.9298,37300.0
2008-02-29 13:30:00,66.54,66.57,66.04,66.15,64000.0,40.8991,40.9175,40.5917,40.6594,64000.0
2008-02-29 13:40:00,66.15,66.32,66.15,66.26,74800.0,40.6594,40.7639,40.6594,40.727,74800.0
2008-02-29 13:50:00,66.27,66.34,65.93,66.06,63900.0,40.7331,40.7761,40.5241,40.604,63900.0
2008-02-29 14:00:00,66.03,66.03,65.8,65.83,82700.0,40.5856,40.5856,40.4442,40.4627,82700.0
2008-02-29 14:10:00,65.84,66.0,65.7,65.72,98500.0,40.4688,40.5672,40.3828,40.3951,98500.0
2008-02-29 14:20:00,65.74,65.84,65.63,65.79,96500.0,40.4074,40.4688,40.3397,40.4381,96500.0
2008-02-29 14:30:00,65.78,65.79,65.49,65.64,98700.0,40.4319,40.4381,40.2537,40.3459,98700.0
2008-02-29 14:40:00,65.63,65.91,65.58,65.64,108400.0,40.3397,40.5118,40.309,40.3459,108400.0
2008-02-29 14:50:00,65.66,65.83,65.59,65.7,141400.0,40.3582,40.4627,40.3152,40.3828,141400.0
2008-02-29 15:00:00,65.7,65.7,65.38,65.41,172700.0,40.3828,40.3828,40.1861,40.2045,172700.0
2008-02-29 15:10:00,65.41,65.49,65.2,65.2,217500.0,40.2045,40.2537,40.0754,40.0754,217500.0
2008-02-29 15:20:00,65.23,65.36,65.17,65.19,252800.0,40.0939,40.1738,40.057,40.0693,252800.0
2008-02-29 15:30:00,65.2,65.23,64.75,64.75,258100.0,40.0754,40.0939,39.7988,39.7988,258100.0
2008-02-29 15:40:00,64.75,64.76,64.4,64.4,341100.0,39.7988,39.805,39.5837,39.5837,341100.0
2008-02-29 15:50:00,64.41,64.91,64.3,64.67,796000.0,39.5899,39.8972,39.5222,39.7497,796000.0
2008-03-03 09:30:00,64.78,65.89,64.78,65.55,197900.0,39.8173,40.4995,39.8173,40.2906,197900.0
2008-03-03 09:40:00,65.52,65.84,64.0,64.34,317800.0,40.2721,40.4688,39.3379,39.5468,317800.0
2008-03-03 09:50:00,64.34,64.77,64.32,64.54,154200.0,39.5468,39.8111,39.5345,39.6698,154200.0
2008-03-03 10:00:00,64.54,65.19,64.46,64.8,296800.0,39.6698,40.0693,39.6206,39.8296,296800.0
2008-03-03 10:10:00,64.8,65.17,64.66,65.14,206600.0,39.8296,40.057,39.7435,40.0386,206600.0
2008-03-03 10:20:00,65.14,65.44,65.05,65.34,165300.0,40.0386,40.223,39.9832,40.1615,165300.0
2008-03-03 10:30:00,65.32,65.33,65.08,65.1,170200.0,40.1492,40.1553,40.0017,40.014,170200.0
2008-03-03 10:40:00,65.1,65.13,64.81,65.05,100200.0,40.014,40.0324,39.8357,39.9832,100200.0
2008-03-03 10:50:00,65.07,65.25,64.9,64.9,88500.0,39.9955,40.1062,39.891,39.891,88500.0
2008-03-03 11:00:00,64.9,64.92,64.41,64.49,192900.0,39.891,39.9033,39.5899,39.639,192900.0
2008-03-03 11:10:00,64.5,64.55,64.25,64.45,101800.0,39.6452,39.6759,39.4915,39.6144,101800.0
2008-03-03 11:20:00,64.44,64.81,64.37,64.78,71800.0,39.6083,39.8357,39.5653,39.8173,71800.0
2008-03-03 11:30:00,64.75,64.92,64.55,64.67,81300.0,39.7988,39.9033,39.6759,39.7497,81300.0
2008-03-03 11:40:00,64.67,64.7,64.46,64.69,53500.0,39.7497,39.7681,39.6206,39.762,53500.0
2008-03-03 11:50:00,64.7,64.98,64.55,64.9,86600.0,39.7681,39.9402,39.6759,39.891,86600.0
2008-03-03 12:00:00,64.9,64.99,64.61,64.69,198200.0,39.891,39.9464,39.7128,39.762,198200.0
2008-03-03 12:10:00,64.72,64.78,64.56,64.72,71000.0,39.7804,39.8173,39.6821,39.7804,71000.0
2008-03-03 12:20:00,64.74,64.95,64.69,64.84,79400.0,39.7927,39.9218,39.762,39.8542,79400.0
2008-03-03 12:30:00,64.82,64.92,64.78,64.89,105700.0,39.8419,39.9033,39.8173,39.8849,105700.0
2008-03-03 12:40:00,64.86,64.97,64.8,64.91,197700.0,39.8665,39.9341,39.8296,39.8972,197700.0
2008-03-03 12:50:00,64.94,65.05,64.86,64.93,89200.0,39.9156,39.9832,39.8665,39.9095,89200.0
2008-03-03 13:00:00,64.93,65.06,64.88,64.91,262100.0,39.9095,39.9894,39.8787,39.8972,262100.0
2008-03-03 13:10:00,64.91,65.08,64.86,64.87,93100.0,39.8972,40.0017,39.8665,39.8726,93100.0
2008-03-03 13:20:00,64.91,65.1,64.7,65.04,106400.0,39.8972,40.014,39.7681,39.9771,106400.0
2008-03-03 13:30:00,65.01,65.07,64.9,65.04,213900.0,39.9587,39.9955,39.891,39.9771,213900.0
2008-03-03 13:40:00,65.04,65.3,64.93,65.19,89900.0,39.9771,40.1369,39.9095,40.0693,89900.0
2008-03-03 13:50:00,65.18,65.69,64.92,64.98,416900.0,40.0631,40.3766,39.9033,39.9402,416900.0
2008-03-03 14:00:00,64.97,65.23,64.93,65.18,108800.0,39.9341,40.0939,39.9095,40.0631,108800.0
2008-03-03 14:10:00,65.2,65.36,65.0,65.23,653400.0,40.0754,40.1738,39.9525,40.0939,653400.0
2008-03-03 14:20:00,65.22,65.34,65.1,65.25,257200.0,40.0877,40.1615,40.014,40.1062,257200.0
2008-03-03 14:30:00,65.27,65.46,64.82,64.94,125800.0,40.1185,40.2352,39.8419,39.9156,125800.0
2008-03-03 14:40:00,64.91,65.19,64.9,64.98,154700.0,39.8972,40.0693,39.891,39.9402,154700.0
2008-03-03 14:50:00,65.0,65.06,64.74,64.8,277800.0,39.9525,39.9894,39.7927,39.8296,277800.0
2008-03-03 15:00:00,64.8,65.09,64.8,65.01,169500.0,39.8296,40.0078,39.8296,39.9587,169500.0
2008-03-03 15:10:00,65.01,65.33,64.93,65.31,298000.0,39.9587,40.1553,39.9095,40.143,298000.0
2008-03-03 15:20:00,65.3,65.36,65.13,65.26,300700.0,40.1369,40.1738,40.0324,40.1123,300700.0
2008-03-03 15:30:00,65.31,65.73,65.22,65.6,188300.0,40.143,40.4012,40.0877,40.3213,188300.0
2008-03-03 15:40:00,65.59,66.07,65.57,65.96,257900.0,40.3152,40.6102,40.3029,40.5426,257900.0
2008-03-03 15:50:00,65.96,66.15,65.9,66.14,237300.0,40.5426,40.6594,40.5057,40.6532,237300.0
2008-03-04 09:30:00,65.31,66.34,65.31,66.25,199100.0,40.143,40.7761,40.143,40.7208,199100.0
2008-03-04 09:40:00,66.25,67.42,66.21,67.31,250200.0,40.7208,41.44,40.6962,41.3724,250200.0
2008-03-04 09:50:00,67.26,67.83,67.19,67.7,221800.0,41.3416,41.692,41.2986,41.6121,221800.0
2008-03-04 10:00:00,67.7,68.33,67.63,68.22,441200.0,41.6121,41.9993,41.569,41.9317,441200.0
2008-03-04 10:10:00,68.25,68.4,68.06,68.26,188800.0,41.9501,42.0423,41.8333,41.9563,188800.0
2008-03-04 10:20:00,68.26,68.37,67.71,67.8,192100.0,41.9563,42.0239,41.6182,41.6735,192100.0
2008-03-04 10:30:00,67.84,68.18,67.54,67.73,192800.0,41.6981,41.9071,41.5137,41.6305,192800.0
2008-03-04 10:40:00,67.73,67.73,67.06,67.11,210400.0,41.6305,41.6305,41.2187,41.2494,210400.0
2008-03-04 10:50:00,67.12,67.35,66.71,66.71,148200.0,41.2556,41.3969,41.0036,41.0036,148200.0
2008-03-04 11:00:00,66.71,66.74,66.37,66.51,232400.0,41.0036,41.022,40.7946,40.8806,232400.0
2008-03-04 11:10:00,66.53,67.03,66.49,67.03,141000.0,40.8929,41.2003,40.8683,41.2003,141000.0
2008-03-04 11:20:00,67.01,67.2,66.23,66.68,158500.0,41.188,41.3047,40.7085,40.9851,158500.0
2008-03-04 11:30:00,66.66,66.89,66.66,66.72,95400.0,40.9728,41.1142,40.9728,41.0097,95400.0
2008-03-04 11:40:00,66.72,66.72,66.11,66.26,149300.0,41.0097,41.0097,40.6348,40.727,149300.0
2008-03-04 11:50:00,66.24,66.28,65.81,65.91,141100.0,40.7147,40.7393,40.4504,40.5118,141100.0
2008-03-04 12:00:00,65.89,66.23,65.86,66.05,122100.0,40.4995,40.7085,40.4811,40.5979,122100.0
2008-03-04 12:10:00,66.05,66.25,65.95,66.11,248400.0,40.5979,40.7208,40.5364,40.6348,248400.0
2008-03-04 12:20:00,66.12,66.46,66.11,66.4,104500.0,40.6409,40.8499,40.6348,40.813,104500.0
2008-03-04 12:30:00,66.41,66.82,66.38,66.47,145200.0,40.8192,41.0712,40.8007,40.856,145200.0
2008-03-04 12:40:00,66.47,66.54,66.36,66.49,119100.0,40.856,40.8991,40.7884,40.8683,119100.0
2008-03-04 12:50:00,66.47,66.5,66.06,66.14,75600.0,40.856,40.8745,40.604,40.6532,75600.0
2008-03-04 13:00:00,66.15,66.19,65.81,65.98,68700.0,40.6594,40.6839,40.4504,40.5549,68700.0
2008-03-04 13:10:00,65.98,66.29,65.98,66.17,75300.0,40.5549,40.7454,40.5549,40.6717,75300.0
2008-03-04 13:20:00,66.15,66.37,66.0,66.19,64000.0,40.6594,40.7946,40.5672,40.6839,64000.0
2008-03-04 13:30:00,66.19,66.28,65.52,65.61,105800.0,40.6839,40.7393,40.2721,40.3274,105800.0
2008-03-04 13:40:00,65.63,66.11,65.62,65.99,82600.0,40.3397,40.6348,40.3336,40.561,82600.0
2008-03-04 13:50:00,65.98,66.08,65.72,65.72,70900.0,40.5549,40.6163,40.3951,40.3951,70900.0
2008-03-04 14:00:00,65.75,65.78,65.35,65.35,110000.0,40.4135,40.4319,40.1676,40.1676,110000.0
2008-03-04 14:10:00,65.35,65.82,65.31,65.82,127900.0,40.1676,40.4565,40.143,40.4565,127900.0
2008-03-04 14:20:00,65.81,66.05,65.71,65.76,140900.0,40.4504,40.5979,40.3889,40.4196,140900.0
2008-03-04 14:30:00,65.78,65.84,65.62,65.7,92200.0,40.4319,40.4688,40.3336,40.3828,92200.0
2008-03-04 14:40:00,65.7,66.3,65.69,66.2,178700.0,40.3828,40.7516,40.3766,40.6901,178700.0
2008-03-04 14:50:00,66.2,66.27,65.72,65.85,123600.0,40.6901,40.7331,40.3951,40.475,123600.0
2008-03-04 15:00:00,65.92,67.09,65.82,66.85,206000.0,40.518,41.2371,40.4565,41.0896,206000.0
2008-03-04 15:10:00,66.88,67.13,66.53,67.05,154100.0,41.1081,41.2617,40.8929,41.2125,154100.0
2008-03-04 15:20:00,67.04,67.13,66.42,66.52,131500.0,41.2064,41.2617,40.8253,40.8868,131500.0
2008-03-04 15:30:00,66.48,67.25,66.45,67.06,165100.0,40.8622,41.3355,40.8438,41.2187,165100.0
2008-03-04 15:40:00,67.04,67.3,66.72,66.77,212900.0,41.2064,41.3662,41.0097,41.0404,212900.0
2008-03-04 15:50:00,66.77,66.91,66.56,66.68,251300.0,41.0404,41.1265,40.9114,40.9851,251300.0
2008-03-05 09:30:00,67.76,68.15,67.49,67.88,193300.0,41.649,41.8887,41.483,41.7227,193300.0
2008-03-05 09:40:00,67.88,67.98,67.41,67.87,158000.0,41.7227,41.7842,41.4338,41.7166,158000.0
2008-03-05 09:50:00,67.86,67.94,67.64,67.71,125000.0,41.7104,41.7596,41.5752,41.6182,125000.0
2008-03-05 10:00:00,67.76,68.5,67.76,68.37,222500.0,41.649,42.1038,41.649,42.0239,222500.0
2008-03-05 10:10:00,68.37,68.78,68.28,68.65,156000.0,42.0239,42.2759,41.9686,42.196,156000.0
2008-03-05 10:20:00,68.65,68.71,68.44,68.62,113900.0,42.196,42.2329,42.0669,42.1776,113900.0
2008-03-05 10:30:00,68.61,68.78,68.43,68.73,152100.0,42.1714,42.2759,42.0608,42.2452,152100.0
2008-03-05 10:40:00,68.73,69.0,68.73,68.91,122100.0,42.2452,42.4111,42.2452,42.3558,122100.0
2008-03-05 10:50:00,68.92,69.0,68.74,68.81,89900.0,42.362,42.4111,42.2513,42.2943,89900.0
2008-03-05 11:00:00,68.78,69.0,68.71,68.78,95200.0,42.2759,42.4111,42.2329,42.2759,95200.0
2008-03-05 11:10:00,68.81,69.09,68.7,69.06,107000.0,42.2943,42.4664,42.2267,42.448,107000.0
2008-03-05 11:20:00,69.06,69.19,68.95,69.17,149300.0,42.448,42.5279,42.3804,42.5156,149300.0
2008-03-05 11:30:00,69.13,69.33,69.04,69.19,126000.0,42.491,42.614,42.4357,42.5279,126000.0
2008-03-05 11:40:00,69.19,69.25,68.97,69.02,130400.0,42.5279,42.5648,42.3927,42.4234,130400.0
2008-03-05 11:50:00,69.02,69.3,69.0,69.26,86700.0,42.4234,42.5955,42.4111,42.5709,86700.0
2008-03-05 12:00:00,69.25,69.79,69.21,69.29,219000.0,42.5648,42.8967,42.5402,42.5894,219000.0
2008-03-05 12:10:00,69.29,69.61,69.2,69.31,122700.0,42.5894,42.7861,42.5341,42.6017,122700.0
2008-03-05 12:20:00,69.33,69.36,68.9,69.05,101100.0,42.614,42.6324,42.3497,42.4419,101100.0
2008-03-05 12:30:00,69.05,69.28,68.94,69.01,83900.0,42.4419,42.5832,42.3742,42.4173,83900.0
2008-03-05 12:40:00,69.06,69.25,68.95,69.17,76600.0,42.448,42.5648,42.3804,42.5156,76600.0
2008-03-05 12:50:00,69.16,69.19,69.0,69.05,55600.0,42.5095,42.5279,42.4111,42.4419,55600.0
2008-03-05 13:00:00,69.06,69.3,69.03,69.17,61700.0,42.448,42.5955,42.4296,42.5156,61700.0
2008-03-05 13:10:00,69.21,69.23,68.45,68.55,170600.0,42.5402,42.5525,42.0731,42.1345,170600.0
2008-03-05 13:20:00,68.55,68.64,68.39,68.45,166400.0,42.1345,42.1898,42.0362,42.0731,166400.0
2008-03-05 13:30:00,68.5,68.71,68.0,68.2,233500.0,42.1038,42.2329,41.7965,41.9194,233500.0
2008-03-05 13:40:00,68.2,68.64,68.16,68.45,97400.0,41.9194,42.1898,41.8948,42.0731,97400.0
2008-03-05 13:50:00,68.4,68.9,68.4,68.73,129200.0,42.0423,42.3497,42.0423,42.2452,129200.0
2008-03-05 14:00:00,68.76,68.97,68.58,68.92,141000.0,42.2636,42.3927,42.153,42.362,141000.0
2008-03-05 14:10:00,68.91,69.2,68.84,69.02,85600.0,42.3558,42.5341,42.3128,42.4234,85600.0
2008-03-05 14:20:00,69.02,69.22,68.88,69.17,64400.0,42.4234,42.5463,42.3374,42.5156,64400.0
2008-03-05 14:30:00,69.14,69.14,68.88,68.97,75100.0,42.4972,42.4972,42.3374,42.3927,75100.0
2008-03-05 14:40:00,69.01,69.27,68.87,69.26,128100.0,42.4173,42.5771,42.3312,42.5709,128100.0
2008-03-05 14:50:00,69.21,69.5,69.19,69.35,128100.0,42.5402,42.7184,42.5279,42.6263,128100.0
2008-03-05 15:00:00,69.31,69.31,69.11,69.16,111200.0,42.6017,42.6017,42.4787,42.5095,111200.0
2008-03-05 15:10:00,69.17,69.24,68.92,69.0,161300.0,42.5156,42.5586,42.362,42.4111,161300.0
2008-03-05 15:20:00,69.0,69.3,68.92,69.19,156900.0,42.4111,42.5955,42.362,42.5279,156900.0
2008-03-05 15:30:00,69.19,69.5,69.11,69.18,189800.0,42.5279,42.7184,42.4787,42.5218,189800.0
2008-03-05 15:40:00,69.18,69.34,69.09,69.1,298700.0,42.5218,42.6201,42.4664,42.4726,298700.0
2008-03-05 15:50:00,69.09,69.42,69.08,69.37,314300.0,42.4664,42.6693,42.4603,42.6385,314300.0
2008-03-06 09:30:00,69.24,69.24,68.48,68.9,254500.0,42.5586,42.5586,42.0915,42.3497,254500.0
2008-03-06 09:40:00,68.9,69.85,68.65,69.55,234400.0,42.3497,42.9336,42.196,42.7492,234400.0
2008-03-06 09:50:00,69.52,69.68,68.94,69.09,221100.0,42.7307,42.8291,42.3742,42.4664,221100.0
2008-03-06 10:00:00,69.08,69.08,68.19,68.7,183500.0,42.4603,42.4603,41.9133,42.2267,183500.0
2008-03-06 10:10:00,68.7,69.09,68.48,68.69,141100.0,42.2267,42.4664,42.0915,42.2206,141100.0
2008-03-06 10:20:00,68.66,69.25,68.55,68.93,125000.0,42.2021,42.5648,42.1345,42.3681,125000.0
2008-03-06 10:30:00,68.93,69.63,68.93,69.53,193700.0,42.3681,42.7984,42.3681,42.7369,193700.0
2008-03-06 10:40:00,69.54,69.66,69.25,69.56,130600.0,42.743,42.8168,42.5648,42.7553,130600.0
2008-03-06 10:50:00,69.57,69.85,69.43,69.47,172200.0,42.7615,42.9336,42.6754,42.7,172200.0
2008-03-06 11:00:00,69.5,69.71,69.0,69.29,137900.0,42.7184,42.8475,42.4111,42.5894,137900.0
2008-03-06 11:10:00,69.32,69.4,69.03,69.07,179500.0,42.6078,42.657,42.4296,42.4541,179500.0
2008-03-06 11:20:00,69.1,69.29,68.93,69.18,116400.0,42.4726,42.5894,42.3681,42.5218,116400.0
2008-03-06 11:30:00,69.16,69.43,69.1,69.35,104200.0,42.5095,42.6754,42.4726,42.6263,104200.0
2008-03-06 11:40:00,69.36,69.42,69.22,69.25,48300.0,42.6324,42.6693,42.5463,42.5648,48300.0
2008-03-06 11:50:00,69.28,69.32,69.03,69.08,68500.0,42.5832,42.6078,42.4296,42.4603,68500.0
2008-03-06 12:00:00,69.07,69.09,68.73,68.9,113500.0,42.4541,42.4664,42.2452,42.3497,113500.0
2008-03-06 12:10:00,68.93,68.94,68.26,68.28,180000.0,42.3681,42.3742,41.9563,41.9686,180000.0
2008-03-06 12:20:00,68.28,68.46,68.11,68.36,115900.0,41.9686,42.0792,41.8641,42.0177,115900.0
2008-03-06 12:30:00,68.39,68.43,68.24,68.3,70100.0,42.0362,42.0608,41.944,41.9809,70100.0
2008-03-06 12:40:00,68.3,68.62,68.29,68.43,80800.0,41.9809,42.1776,41.9747,42.0608,80800.0
2008-03-06 12:50:00,68.46,68.61,68.22,68.36,59700.0,42.0792,42.1714,41.9317,42.0177,59700.0
2008-03-06 13:00:00,68.38,68.59,68.28,68.41,87100.0,42.03,42.1591,41.9686,42.0485,87100.0
2008-03-06 13:10:00,68.39,68.39,68.23,68.32,74900.0,42.0362,42.0362,41.9378,41.9932,74900.0
2008-03-06 13:20:00,68.3,68.3,68.18,68.18,99000.0,41.9809,41.9809,41.9071,41.9071,99000.0
2008-03-06 13:30:00,68.18,68.41,68.0,68.31,109600.0,41.9071,42.0485,41.7965,41.987,109600.0
2008-03-06 13:40:00,68.3,68.88,68.27,68.87,130200.0,41.9809,42.3374,41.9624,42.3312,130200.0
2008-03-06 13:50:00,68.86,68.97,68.48,68.72,86800.0,42.3251,42.3927,42.0915,42.239,86800.0
2008-03-06 14:00:00,68.73,69.0,68.69,68.93,80600.0,42.2452,42.4111,42.2206,42.3681,80600.0
2008-03-06 14:10:00,68.94,69.02,68.8,68.94,62600.0,42.3742,42.4234,42.2882,42.3742,62600.0
2008-03-06 14:20:00,68.94,68.96,68.5,68.6,72800.0,42.3742,42.3865,42.1038,42.1653,72800.0
2008-03-06 14:30:00,68.6,68.77,68.48,68.75,87900.0,42.1653,42.2698,42.0915,42.2575,87900.0
2008-03-06 14:40:00,68.75,69.13,68.53,69.04,88800.0,42.2575,42.491,42.1222,42.4357,88800.0
2008-03-06 14:50:00,69.05,69.07,68.83,69.01,55900.0,42.4419,42.4541,42.3066,42.4173,55900.0
2008-03-06 15:00:00,69.0,69.02,68.52,68.52,104100.0,42.4111,42.4234,42.1161,42.1161,104100.0
2008-03-06 15:10:00,68.53,68.92,68.5,68.92,131200.0,42.1222,42.362,42.1038,42.362,131200.0
2008-03-06 15:20:00,68.92,69.19,68.78,69.17,111900.0,42.362,42.5279,42.2759,42.5156,111900.0
2008-03-06 15:30:00,69.15,69.15,68.47,68.56,145500.0,42.5033,42.5033,42.0854,42.1407,145500.0
2008-03-06 15:40:00,68.59,68.98,68.41,68.89,225100.0,42.1591,42.3988,42.0485,42.3435,225100.0
2008-03-06 15:50:00,68.89,68.92,68.3,68.49,308800.0,42.3435,42.362,41.9809,42.0976,308800.0
2008-03-07 09:30:00,66.71,68.54,66.23,68.09,287000.0,41.0036,42.1284,40.7085,41.8518,287000.0
2008-03-07 09:40:00,68.15,68.75,67.94,68.47,182900.0,41.8887,42.2575,41.7596,42.0854,182900.0
2008-03-07 09:50:00,68.44,68.65,67.85,68.6,237400.0,42.0669,42.196,41.7043,42.1653,237400.0
2008-03-07 10:00:00,68.64,69.0,68.34,68.4,158700.0,42.1898,42.4111,42.0055,42.0423,158700.0
2008-03-07 10:10:00,68.41,68.6,68.04,68.15,159300.0,42.0485,42.1653,41.8211,41.8887,159300.0
2008-03-07 10:20:00,68.17,68.59,68.03,68.06,213400.0,41.901,42.1591,41.8149,41.8333,213400.0
2008-03-07 10:30:00,68.05,68.4,68.0,68.36,197100.0,41.8272,42.0423,41.7965,42.0177,197100.0
2008-03-07 10:40:00,68.36,68.59,68.26,68.39,130700.0,42.0177,42.1591,41.9563,42.0362,130700.0
2008-03-07 10:50:00,68.41,68.41,68.02,68.11,105300.0,42.0485,42.0485,41.8088,41.8641,105300.0
2008-03-07 11:00:00,68.11,68.16,67.7,67.71,131700.0,41.8641,41.8948,41.6121,41.6182,131700.0
2008-03-07 11:10:00,67.72,68.01,67.7,67.95,146000.0,41.6244,41.8026,41.6121,41.7657,146000.0
2008-03-07 11:20:00,67.95,68.1,67.72,67.81,110700.0,41.7657,41.8579,41.6244,41.6797,110700.0
2008-03-07 11:30:00,67.82,68.15,67.82,68.05,68900.0,41.6858,41.8887,41.6858,41.8272,68900.0
2008-03-07 11:40:00,68.11,68.17,67.54,67.72,91700.0,41.8641,41.901,41.5137,41.6244,91700.0
2008-03-07 11:50:00,67.74,67.74,67.39,67.47,63800.0,41.6367,41.6367,41.4215,41.4707,63800.0
2008-03-07 12:00:00,67.45,67.5,67.08,67.16,79300.0,41.4584,41.4891,41.231,41.2802,79300.0
2008-03-07 12:10:00,67.18,67.29,66.77,66.86,122100.0,41.2925,41.3601,41.0404,41.0958,122100.0
2008-03-07 12:20:00,66.85,67.24,66.85,67.02,106300.0,41.0896,41.3293,41.0896,41.1941,106300.0
2008-03-07 12:30:00,67.04,67.12,66.75,66.76,85200.0,41.2064,41.2556,41.0282,41.0343,85200.0
2008-03-07 12:40:00,66.76,67.2,66.75,67.12,83000.0,41.0343,41.3047,41.0282,41.2556,83000.0
2008-03-07 12:50:00,67.12,67.33,67.08,67.13,72400.0,41.2556,41.3847,41.231,41.2617,72400.0
2008-03-07 13:00:00,67.12,67.14,66.92,66.99,61000.0,41.2556,41.2679,41.1326,41.1757,61000.0
2008-03-07 13:10:00,66.94,66.96,66.67,66.83,97300.0,41.1449,41.1572,40.979,41.0773,97300.0
2008-03-07 13:20:00,66.86,66.9,66.74,66.83,55900.0,41.0958,41.1203,41.022,41.0773,55900.0
2008-03-07 13:30:00,66.84,66.86,66.58,66.63,83500.0,41.0835,41.0958,40.9237,40.9544,83500.0
2008-03-07 13:40:00,66.63,66.71,66.44,66.54,77500.0,40.9544,41.0036,40.8376,40.8991,77500.0
2008-03-07 13:50:00,66.55,66.56,66.05,66.13,129900.0,40.9052,40.9114,40.5979,40.6471,129900.0
2008-03-07 14:00:00,66.13,66.19,65.8,66.11,208500.0,40.6471,40.6839,40.4442,40.6348,208500.0
2008-03-07 14:10:00,66.1,66.18,66.02,66.07,171600.0,40.6286,40.6778,40.5795,40.6102,171600.0
2008-03-07 14:20:00,66.06,66.06,65.76,66.01,89500.0,40.604,40.604,40.4196,40.5733,89500.0
2008-03-07 14:30:00,66.01,66.01,65.72,65.77,80700.0,40.5733,40.5733,40.3951,40.4258,80700.0
2008-03-07 14:40:00,65.79,66.22,65.68,66.22,90100.0,40.4381,40.7024,40.3705,40.7024,90100.0
2008-03-07 14:50:00,66.2,66.55,66.02,66.54,174100.0,40.6901,40.9052,40.5795,40.8991,174100.0
2008-03-07 15:00:00,66.55,66.79,66.31,66.74,172900.0,40.9052,41.0527,40.7577,41.022,172900.0
2008-03-07 15:10:00,66.74,67.26,66.54,67.23,228900.0,41.022,41.3416,40.8991,41.3232,228900.0
2008-03-07 15:20:00,67.24,67.52,67.0,67.11,216100.0,41.3293,41.5014,41.1818,41.2494,216100.0
2008-03-07 15:30:00,67.07,67.17,66.69,66.92,165800.0,41.2248,41.2863,40.9913,41.1326,165800.0
2008-03-07 15:40:00,66.89,67.15,66.83,66.93,229500.0,41.1142,41.274,41.0773,41.1388,229500.0
2008-03-07 15:50:00,66.93,66.96,66.49,66.54,268300.0,41.1388,41.1572,40.8683,40.8991,268300.0
2008-03-10 09:30:00,66.57,66.57,64.68,64.71,230400.0,40.9175,40.9175,39.7558,39.7743,230400.0
2008-03-10 09:40:00,64.71,65.03,64.0,64.37,261300.0,39.7743,39.9709,39.3379,39.5653,261300.0
2008-03-10 09:50:00,64.42,64.42,64.0,64.18,227900.0,39.596,39.596,39.3379,39.4485,227900.0
2008-03-10 10:00:00,64.18,64.61,64.01,64.19,315800.0,39.4485,39.7128,39.344,39.4546,315800.0
2008-03-10 10:10:00,64.21,64.28,63.7,63.74,155700.0,39.4669,39.51,39.1535,39.178,155700.0
2008-03-10 10:20:00,63.74,64.38,63.67,64.28,101300.0,39.178,39.5714,39.135,39.51,101300.0
2008-03-10 10:30:00,64.35,65.1,64.31,64.82,182400.0,39.553,40.014,39.5284,39.8419,182400.0
2008-03-10 10:40:00,64.85,65.27,64.77,65.04,132300.0,39.8603,40.1185,39.8111,39.9771,132300.0
2008-03-10 10:50:00,65.05,65.14,64.55,64.64,82500.0,39.9832,40.0386,39.6759,39.7312,82500.0
2008-03-10 11:00:00,64.61,64.89,64.44,64.51,96000.0,39.7128,39.8849,39.6083,39.6513,96000.0
2008-03-10 11:10:00,64.48,64.7,64.23,64.31,107600.0,39.6329,39.7681,39.4792,39.5284,107600.0
2008-03-10 11:20:00,64.31,64.37,64.02,64.02,134000.0,39.5284,39.5653,39.3501,39.3501,134000.0
2008-03-10 11:30:00,64.05,64.06,63.79,63.8,134200.0,39.3686,39.3747,39.2088,39.2149,134200.0
2008-03-10 11:40:00,63.79,63.81,63.42,63.73,140900.0,39.2088,39.2211,38.9814,39.1719,140900.0
2008-03-10 11:50:00,63.71,63.78,63.59,63.74,89000.0,39.1596,39.2026,39.0858,39.178,89000.0
2008-03-10 12:00:00,63.75,63.79,63.22,63.33,126800.0,39.1842,39.2088,38.8584,38.926,126800.0
2008-03-10 12:10:00,63.33,63.53,63.25,63.5,245500.0,38.926,39.049,38.8769,39.0305,245500.0
2008-03-10 12:20:00,63.49,63.75,63.47,63.67,132300.0,39.0244,39.1842,39.0121,39.135,132300.0
2008-03-10 12:30:00,63.65,64.01,63.58,63.97,118500.0,39.1227,39.344,39.0797,39.3194,118500.0
2008-03-10 12:40:00,63.96,64.0,63.75,63.75,61600.0,39.3133,39.3379,39.1842,39.1842,61600.0
2008-03-10 12:50:00,63.77,64.23,63.75,63.95,156400.0,39.1965,39.4792,39.1842,39.3071,156400.0
2008-03-10 13:00:00,63.97,64.26,63.92,64.05,85700.0,39.3194,39.4977,39.2887,39.3686,85700.0
2008-03-10 13:10:00,64.02,64.08,63.76,63.76,55400.0,39.3501,39.387,39.1903,39.1903,55400.0
2008-03-10 13:20:00,63.75,63.77,63.31,63.33,102700.0,39.1842,39.1965,38.9137,38.926,102700.0
2008-03-10 13:30:00,63.35,63.6,63.27,63.38,57800.0,38.9383,39.092,38.8892,38.9568,57800.0
2008-03-10 13:40:00,63.37,63.57,63.36,63.38,123600.0,38.9506,39.0736,38.9445,38.9568,123600.0
2008-03-10 13:50:00,63.39,63.56,63.33,63.36,119000.0,38.9629,39.0674,38.926,38.9445,119000.0
2008-03-10 14:00:00,63.38,63.5,63.18,63.22,116800.0,38.9568,39.0305,38.8338,38.8584,116800.0
2008-03-10 14:10:00,63.22,63.45,63.09,63.12,85200.0,38.8584,38.9998,38.7785,38.797,85200.0
2008-03-10 14:20:00,63.11,63.35,62.78,63.25,144600.0,38.7908,38.9383,38.588,38.8769,144600.0
2008-03-10 14:30:00,63.24,63.52,63.11,63.45,99700.0,38.8707,39.0428,38.7908,38.9998,99700.0
2008-03-10 14:40:00,63.44,63.51,63.2,63.26,112200.0,38.9936,39.0367,38.8461,38.883,112200.0
2008-03-10 14:50:00,63.27,63.42,63.07,63.2,119500.0,38.8892,38.9814,38.7662,38.8461,119500.0
2008-03-10 15:00:00,63.23,63.33,63.05,63.24,153500.0,38.8646,38.926,38.7539,38.8707,153500.0
2008-03-10 15:10:00,63.22,63.3,62.95,63.13,201700.0,38.8584,38.9076,38.6925,38.8031,201700.0
2008-03-10 15:20:00,63.12,63.57,63.12,63.48,212700.0,38.797,39.0736,38.797,39.0182,212700.0
2008-03-10 15:30:00,63.47,63.6,63.27,63.33,163000.0,39.0121,39.092,38.8892,38.926,163000.0
2008-03-10 15:40:00,63.34,63.36,63.06,63.14,237700.0,38.9322,38.9445,38.7601,38.8093,237700.0
2008-03-10 15:50:00,63.14,63.29,63.04,63.25,296300.0,38.8093,38.9014,38.7478,38.8769,296300.0
2008-03-11 09:30:00,64.8,66.46,64.8,65.96,310100.0,39.8296,40.8499,39.8296,40.5426,310100.0
2008-03-11 09:40:00,65.95,66.16,65.69,65.95,164300.0,40.5364,40.6655,40.3766,40.5364,164300.0
2008-03-11 09:50:00,65.94,66.08,65.43,65.77,138300.0,40.5303,40.6163,40.2168,40.4258,138300.0
2008-03-11 10:00:00,65.77,66.04,65.56,66.01,165100.0,40.4258,40.5917,40.2967,40.5733,165100.0
2008-03-11 10:10:00,66.01,66.26,65.97,66.03,130600.0,40.5733,40.727,40.5487,40.5856,130600.0
2008-03-11 10:20:00,66.03,66.18,65.78,66.15,222000.0,40.5856,40.6778,40.4319,40.6594,222000.0
2008-03-11 10:30:00,66.16,66.2,65.99,66.19,228500.0,40.6655,40.6901,40.561,40.6839,228500.0
2008-03-11 10:40:00,66.19,66.35,65.83,65.97,126900.0,40.6839,40.7823,40.4627,40.5487,126900.0
2008-03-11 10:50:00,65.99,66.09,65.75,65.95,120300.0,40.561,40.6225,40.4135,40.5364,120300.0
2008-03-11 11:00:00,65.95,66.25,65.95,66.01,99600.0,40.5364,40.7208,40.5364,40.5733,99600.0
2008-03-11 11:10:00,66.01,66.08,65.57,65.75,75500.0,40.5733,40.6163,40.3029,40.4135,75500.0
2008-03-11 11:20:00,65.75,66.22,65.64,66.12,96100.0,40.4135,40.7024,40.3459,40.6409,96100.0
2008-03-11 11:30:00,66.12,66.27,65.95,65.97,69800.0,40.6409,40.7331,40.5364,40.5487,69800.0
2008-03-11 11:40:00,65.99,66.09,65.61,65.67,88200.0,40.561,40.6225,40.3274,40.3643,88200.0
2008-03-11 11:50:00,65.67,65.82,65.16,65.28,116900.0,40.3643,40.4565,40.0509,40.1246,116900.0
2008-03-11 12:00:00,65.29,65.74,65.28,65.49,59700.0,40.1308,40.4074,40.1246,40.2537,59700.0
2008-03-11 12:10:00,65.5,65.85,65.33,65.36,72300.0,40.2598,40.475,40.1553,40.1738,72300.0
2008-03-11 12:20:00,65.35,65.45,65.09,65.2,54400.0,40.1676,40.2291,40.0078,40.0754,54400.0
2008-03-11 12:30:00,65.2,65.23,64.96,65.0,81100.0,40.0754,40.0939,39.9279,39.9525,81100.0
2008-03-11 12:40:00,65.01,65.16,64.7,64.73,53100.0,39.9587,40.0509,39.7681,39.7866,53100.0
2008-03-11 12:50:00,64.71,65.23,64.68,65.09,58700.0,39.7743,40.0939,39.7558,40.0078,58700.0
2008-03-11 13:00:00,65.09,65.37,64.85,64.9,294000.0,40.0078,40.1799,39.8603,39.891,294000.0
2008-03-11 13:10:00,64.91,65.28,64.82,65.21,212600.0,39.8972,40.1246,39.8419,40.0816,212600.0
2008-03-11 13:20:00,65.2,65.81,65.11,65.78,182300.0,40.0754,40.4504,40.0201,40.4319,182300.0
2008-03-11 13:30:00,65.77,65.88,65.58,65.61,124800.0,40.4258,40.4934,40.309,40.3274,124800.0
2008-03-11 13:40:00,65.61,65.63,65.33,65.35,104500.0,40.3274,40.3397,40.1553,40.1676,104500.0
2008-03-11 13:50:00,65.37,65.61,65.33,65.54,190600.0,40.1799,40.3274,40.1553,40.2844,190600.0
2008-03-11 14:00:00,65.52,65.68,65.48,65.61,162500.0,40.2721,40.3705,40.2475,40.3274,162500.0
2008-03-11 14:10:00,65.58,65.66,65.54,65.62,132600.0,40.309,40.3582,40.2844,40.3336,132600.0
2008-03-11 14:20:00,65.63,65.66,65.49,65.56,88200.0,40.3397,40.3582,40.2537,40.2967,88200.0
2008-03-11 14:30:00,65.55,65.9,65.51,65.83,135400.0,40.2906,40.5057,40.266,40.4627,135400.0
2008-03-11 14:40:00,65.86,66.45,65.84,66.45,170800.0,40.4811,40.8438,40.4688,40.8438,170800.0
2008-03-11 14:50:00,66.42,66.78,66.32,66.62,168100.0,40.8253,41.0466,40.7639,40.9482,168100.0
2008-03-11 15:00:00,66.6,66.7,66.31,66.49,163900.0,40.936,40.9974,40.7577,40.8683,163900.0
2008-03-11 15:10:00,66.48,66.78,66.37,66.77,102800.0,40.8622,41.0466,40.7946,41.0404,102800.0
2008-03-11 15:20:00,66.76,67.08,66.73,66.89,129700.0,41.0343,41.231,41.0159,41.1142,129700.0
2008-03-11 15:30:00,66.89,67.03,66.67,67.02,154600.0,41.1142,41.2003,40.979,41.1941,154600.0
2008-03-11 15:40:00,67.02,67.2,66.91,67.05,236900.0,41.1941,41.3047,41.1265,41.2125,236900.0
2008-03-11 15:50:00,67.09,67.37,67.0,67.33,335100.0,41.2371,41.4092,41.1818,41.3847,335100.0
2008-03-12 09:30:00,67.42,67.8,66.66,67.5,277000.0,41.44,41.6735,40.9728,41.4891,277000.0
2008-03-12 09:40:00,67.5,67.74,66.84,66.98,136300.0,41.4891,41.6367,41.0835,41.1695,136300.0
2008-03-12 09:50:00,66.98,67.05,66.72,66.81,123000.0,41.1695,41.2125,41.0097,41.065,123000.0
2008-03-12 10:00:00,66.81,66.84,66.51,66.58,130200.0,41.065,41.0835,40.8806,40.9237,130200.0
2008-03-12 10:10:00,66.58,67.26,66.58,66.8,139700.0,40.9237,41.3416,40.9237,41.0589,139700.0
2008-03-12 10:20:00,66.83,67.05,66.54,66.61,179100.0,41.0773,41.2125,40.8991,40.9421,179100.0
2008-03-12 10:30:00,66.59,66.64,65.97,66.1,140100.0,40.9298,40.9605,40.5487,40.6286,140100.0
2008-03-12 10:40:00,66.12,66.6,66.11,66.54,101500.0,40.6409,40.936,40.6348,40.8991,101500.0
2008-03-12 10:50:00,66.54,66.86,66.52,66.71,81300.0,40.8991,41.0958,40.8868,41.0036,81300.0
2008-03-12 11:00:00,66.69,67.34,66.69,67.34,144100.0,40.9913,41.3908,40.9913,41.3908,144100.0
2008-03-12 11:10:00,67.33,67.72,67.26,67.7,99600.0,41.3847,41.6244,41.3416,41.6121,99600.0
2008-03-12 11:20:00,67.72,68.15,67.61,67.8,136800.0,41.6244,41.8887,41.5568,41.6735,136800.0
2008-03-12 11:30:00,67.75,67.8,67.58,67.78,73300.0,41.6428,41.6735,41.5383,41.6612,73300.0
2008-03-12 11:40:00,67.77,67.9,67.75,67.75,109000.0,41.6551,41.735,41.6428,41.6428,109000.0
2008-03-12 11:50:00,67.74,67.79,67.58,67.74,85500.0,41.6367,41.6674,41.5383,41.6367,85500.0
2008-03-12 12:00:00,67.74,67.78,67.5,67.74,40800.0,41.6367,41.6612,41.4891,41.6367,40800.0
2008-03-12 12:10:00,67.75,67.9,67.47,67.57,82300.0,41.6428,41.735,41.4707,41.5322,82300.0
2008-03-12 12:20:00,67.55,67.82,67.53,67.66,29000.0,41.5199,41.6858,41.5076,41.5875,29000.0
2008-03-12 12:30:00,67.64,67.81,67.59,67.75,58500.0,41.5752,41.6797,41.5445,41.6428,58500.0
2008-03-12 12:40:00,67.75,67.96,67.5,67.62,122700.0,41.6428,41.7719,41.4891,41.5629,122700.0
2008-03-12 12:50:00,67.62,67.89,67.56,67.8,45900.0,41.5629,41.7289,41.526,41.6735,45900.0
2008-03-12 13:00:00,67.81,67.97,67.76,67.97,47700.0,41.6797,41.778,41.649,41.778,47700.0
2008-03-12 13:10:00,67.96,68.08,67.83,68.06,65700.0,41.7719,41.8456,41.692,41.8333,65700.0
2008-03-12 13:20:00,68.06,68.19,67.89,67.93,48400.0,41.8333,41.9133,41.7289,41.7534,48400.0
2008-03-12 13:30:00,67.93,67.95,67.55,67.66,52600.0,41.7534,41.7657,41.5199,41.5875,52600.0
2008-03-12 13:40:00,67.64,67.75,67.26,67.44,67100.0,41.5752,41.6428,41.3416,41.4523,67100.0
2008-03-12 13:50:00,67.44,67.7,67.44,67.6,69600.0,41.4523,41.6121,41.4523,41.5506,69600.0
2008-03-12 14:00:00,67.6,67.86,67.43,67.51,115700.0,41.5506,41.7104,41.4461,41.4953,115700.0
2008-03-12 14:10:00,67.52,67.62,67.32,67.57,77100.0,41.5014,41.5629,41.3785,41.5322,77100.0
2008-03-12 14:20:00,67.58,67.69,67.5,67.66,53100.0,41.5383,41.6059,41.4891,41.5875,53100.0
2008-03-12 14:30:00,67.63,68.03,67.54,67.84,64400.0,41.569,41.8149,41.5137,41.6981,64400.0
2008-03-12 14:40:00,67.86,68.19,67.84,68.02,85900.0,41.7104,41.9133,41.6981,41.8088,85900.0
2008-03-12 14:50:00,67.99,68.29,67.96,68.2,136000.0,41.7903,41.9747,41.7719,41.9194,136000.0
2008-03-12 15:00:00,68.18,68.19,67.93,68.03,137500.0,41.9071,41.9133,41.7534,41.8149,137500.0
2008-03-12 15:10:00,68.0,68.1,67.77,68.03,82200.0,41.7965,41.8579,41.6551,41.8149,82200.0
2008-03-12 15:20:00,68.0,68.11,67.81,67.86,77600.0,41.7965,41.8641,41.6797,41.7104,77600.0
2008-03-12 15:30:00,67.84,67.9,67.52,67.55,217200.0,41.6981,41.735,41.5014,41.5199,217200.0
2008-03-12 15:40:00,67.56,67.71,67.43,67.62,144000.0,41.526,41.6182,41.4461,41.5629,144000.0
2008-03-12 15:50:00,67.6,67.74,67.48,67.63,209800.0,41.5506,41.6367,41.4768,41.569,209800.0
2008-03-13 09:30:00,66.44,67.2,66.12,66.76,165200.0,40.8376,41.3047,40.6409,41.0343,165200.0
2008-03-13 09:40:00,66.7,67.33,66.23,66.5,303500.0,40.9974,41.3847,40.7085,40.8745,303500.0
2008-03-13 09:50:00,66.49,66.5,65.61,65.92,243100.0,40.8683,40.8745,40.3274,40.518,243100.0
2008-03-13 10:00:00,65.99,66.7,65.97,66.46,230900.0,40.561,40.9974,40.5487,40.8499,230900.0
2008-03-13 10:10:00,66.49,67.18,66.41,67.05,321200.0,40.8683,41.2925,40.8192,41.2125,321200.0
2008-03-13 10:20:00,67.02,67.36,66.8,67.17,191600.0,41.1941,41.4031,41.0589,41.2863,191600.0
2008-03-13 10:30:00,67.19,67.3,66.85,67.23,231200.0,41.2986,41.3662,41.0896,41.3232,231200.0
2008-03-13 10:40:00,67.27,67.5,67.07,67.33,150900.0,41.3478,41.4891,41.2248,41.3847,150900.0
2008-03-13 10:50:00,67.32,67.88,67.19,67.82,114500.0,41.3785,41.7227,41.2986,41.6858,114500.0
2008-03-13 11:00:00,67.84,68.66,67.79,68.66,279600.0,41.6981,42.2021,41.6674,42.2021,279600.0
2008-03-13 11:10:00,68.68,69.32,68.51,68.74,251500.0,42.2144,42.6078,42.1099,42.2513,251500.0
2008-03-13 11:20:00,68.73,70.0,66.85,69.51,314400.0,42.2452,43.0258,41.0896,42.7246,314400.0
2008-03-13 11:30:00,69.49,69.75,69.27,69.74,181900.0,42.7123,42.8721,42.5771,42.866,181900.0
2008-03-13 11:40:00,69.7,69.83,69.28,69.49,190100.0,42.8414,42.9213,42.5832,42.7123,190100.0
2008-03-13 11:50:00,69.48,69.91,69.48,69.84,110300.0,42.7062,42.9705,42.7062,42.9274,110300.0
2008-03-13 12:00:00,69.83,70.5,69.83,70.29,224100.0,42.9213,43.3331,42.9213,43.204,224100.0
2008-03-13 12:10:00,70.29,70.7,70.29,70.52,185000.0,43.204,43.456,43.204,43.3454,185000.0
2008-03-13 12:20:00,70.47,70.52,70.15,70.42,223400.0,43.3147,43.3454,43.118,43.2839,223400.0
2008-03-13 12:30:00,70.41,70.73,70.35,70.53,289400.0,43.2778,43.4745,43.2409,43.3515,289400.0
2008-03-13 12:40:00,70.54,70.74,70.32,70.47,254800.0,43.3577,43.4806,43.2225,43.3147,254800.0
2008-03-13 12:50:00,70.49,70.78,70.42,70.6,222900.0,43.327,43.5052,43.2839,43.3946,222900.0
2008-03-13 13:00:00,70.63,71.0,70.55,70.95,295200.0,43.413,43.6404,43.3638,43.6097,295200.0
2008-03-13 13:10:00,70.94,71.15,70.81,71.13,282300.0,43.6036,43.7326,43.5236,43.7203,282300.0
2008-03-13 13:20:00,71.13,71.59,70.97,71.5,233900.0,43.7203,44.0031,43.622,43.9478,233900.0
2008-03-13 13:30:00,71.55,71.95,71.5,71.76,497000.0,43.9785,44.2244,43.9478,44.1076,497000.0
2008-03-13 13:40:00,71.77,71.97,71.42,71.44,287900.0,44.1137,44.2366,43.8986,43.9109,287900.0
2008-03-13 13:50:00,71.41,71.88,71.22,71.5,278200.0,43.8924,44.1813,43.7757,43.9478,278200.0
2008-03-13 14:00:00,71.5,71.98,71.41,71.94,218500.0,43.9478,44.2428,43.8924,44.2182,218500.0
2008-03-13 14:10:00,71.98,72.23,71.63,71.84,258600.0,44.2428,44.3965,44.0277,44.1567,258600.0
2008-03-13 14:20:00,71.85,72.67,71.82,72.58,267600.0,44.1629,44.6669,44.1444,44.6116,267600.0
2008-03-13 14:30:00,72.58,72.72,72.23,72.28,415700.0,44.6116,44.6976,44.3965,44.4272,415700.0
2008-03-13 14:40:00,72.3,72.4,71.95,72.13,341800.0,44.4395,44.5009,44.2244,44.335,341800.0
2008-03-13 14:50:00,72.12,72.39,72.05,72.22,233700.0,44.3288,44.4948,44.2858,44.3903,233700.0
2008-03-13 15:00:00,72.25,72.62,71.96,72.09,567200.0,44.4087,44.6362,44.2305,44.3104,567200.0
2008-03-13 15:10:00,72.1,72.48,71.95,72.48,225100.0,44.3165,44.5501,44.2244,44.5501,225100.0
2008-03-13 15:20:00,72.47,73.12,72.34,72.98,321400.0,44.544,44.9435,44.4641,44.8574,321400.0
2008-03-13 15:30:00,72.99,73.08,72.79,73.05,446000.0,44.8636,44.9189,44.7407,44.9005,446000.0
2008-03-13 15:40:00,73.05,73.14,72.51,72.62,518900.0,44.9005,44.9558,44.5686,44.6362,518900.0
2008-03-13 15:50:00,72.62,72.77,72.32,72.56,502800.0,44.6362,44.7284,44.4518,44.5993,502800.0
2008-03-14 09:30:00,72.86,73.25,72.35,72.93,327400.0,44.7837,45.0234,44.4702,44.8267,327400.0
2008-03-14 09:40:00,72.94,72.99,71.02,71.06,525200.0,44.8329,44.8636,43.6527,43.6773,525200.0
2008-03-14 09:50:00,71.03,71.07,70.25,70.36,366500.0,43.6589,43.6835,43.1794,43.2471,366500.0
2008-03-14 10:00:00,70.33,71.63,70.01,71.48,338900.0,43.2286,44.0277,43.0319,43.9355,338900.0
2008-03-14 10:10:00,71.44,72.53,70.78,71.63,254500.0,43.9109,44.5809,43.5052,44.0277,254500.0
2008-03-14 10:20:00,71.62,72.42,71.18,72.19,330700.0,44.0215,44.5132,43.7511,44.3719,330700.0
2008-03-14 10:30:00,72.15,72.44,71.77,72.11,209500.0,44.3473,44.5255,44.1137,44.3227,209500.0
2008-03-14 10:40:00,72.08,72.25,71.24,72.02,169900.0,44.3043,44.4087,43.7879,44.2674,169900.0
2008-03-14 10:50:00,72.09,72.66,71.99,72.44,199100.0,44.3104,44.6608,44.2489,44.5255,199100.0
2008-03-14 11:00:00,72.4,72.69,72.21,72.47,123400.0,44.5009,44.6792,44.3842,44.544,123400.0
2008-03-14 11:10:00,72.48,72.65,72.02,72.13,115100.0,44.5501,44.6546,44.2674,44.335,115100.0
2008-03-14 11:20:00,72.13,72.15,71.64,71.74,104700.0,44.335,44.3473,44.0338,44.0953,104700.0
2008-03-14 11:30:00,71.68,72.3,71.5,71.57,167900.0,44.0584,44.4395,43.9478,43.9908,167900.0
2008-03-14 11:40:00,71.59,72.22,71.46,72.06,93000.0,44.0031,44.3903,43.9232,44.292,93000.0
2008-03-14 11:50:00,72.03,72.05,71.73,71.88,76500.0,44.2735,44.2858,44.0891,44.1813,76500.0
2008-03-14 12:00:00,71.85,71.95,71.77,71.9,86700.0,44.1629,44.2244,44.1137,44.1936,86700.0
2008-03-14 12:10:00,71.9,71.96,71.71,71.86,138200.0,44.1936,44.2305,44.0768,44.169,138200.0
2008-03-14 12:20:00,71.86,71.88,71.5,71.59,91200.0,44.169,44.1813,43.9478,44.0031,91200.0
2008-03-14 12:30:00,71.59,71.66,71.42,71.5,92500.0,44.0031,44.0461,43.8986,43.9478,92500.0
2008-03-14 12:40:00,71.45,71.52,71.02,71.3,121000.0,43.917,43.9601,43.6527,43.8248,121000.0
2008-03-14 12:50:00,71.31,71.68,70.9,70.9,145400.0,43.831,44.0584,43.579,43.579,145400.0
2008-03-14 13:00:00,70.9,71.08,70.83,70.89,163300.0,43.579,43.6896,43.5359,43.5728,163300.0
2008-03-14 13:10:00,70.91,70.98,70.7,70.8,103800.0,43.5851,43.6281,43.456,43.5175,103800.0
2008-03-14 13:20:00,70.81,70.83,70.58,70.64,117400.0,43.5236,43.5359,43.3823,43.4192,117400.0
2008-03-14 13:30:00,70.63,70.69,70.29,70.6,145000.0,43.413,43.4499,43.204,43.3946,145000.0
2008-03-14 13:40:00,70.6,70.85,70.35,70.82,138000.0,43.3946,43.5482,43.2409,43.5298,138000.0
2008-03-14 13:50:00,70.82,70.89,70.39,70.45,71900.0,43.5298,43.5728,43.2655,43.3024,71900.0
2008-03-14 14:00:00,70.4,70.54,70.29,70.31,142200.0,43.2716,43.3577,43.204,43.2163,142200.0
2008-03-14 14:10:00,70.3,70.54,70.1,70.24,186200.0,43.2102,43.3577,43.0872,43.1733,186200.0
2008-03-14 14:20:00,70.26,70.37,69.5,69.68,115800.0,43.1856,43.2532,42.7184,42.8291,115800.0
2008-03-14 14:30:00,69.64,70.03,69.51,69.91,112000.0,42.8045,43.0442,42.7246,42.9705,112000.0
2008-03-14 14:40:00,69.93,70.86,69.84,70.11,147300.0,42.9828,43.5544,42.9274,43.0934,147300.0
2008-03-14 14:50:00,70.13,70.5,69.93,70.47,157500.0,43.1057,43.3331,42.9828,43.3147,157500.0
2008-03-14 15:00:00,70.5,70.7,70.25,70.67,262400.0,43.3331,43.456,43.1794,43.4376,262400.0
2008-03-14 15:10:00,70.66,71.5,70.5,71.32,345900.0,43.4314,43.9478,43.3331,43.8371,345900.0
2008-03-14 15:20:00,71.32,71.8,71.17,71.4,497000.0,43.8371,44.1322,43.7449,43.8863,497000.0
2008-03-14 15:30:00,71.4,71.71,71.16,71.23,238900.0,43.8863,44.0768,43.7388,43.7818,238900.0
2008-03-14 15:40:00,71.25,71.38,70.9,71.09,242600.0,43.7941,43.874,43.579,43.6957,242600.0
2008-03-14 15:50:00,71.12,71.35,70.87,71.1,349200.0,43.7142,43.8556,43.5605,43.7019,349200.0
2008-03-17 09:30:00,69.33,69.86,68.48,68.71,298300.0,42.614,42.9397,42.0915,42.2329,298300.0
2008-03-17 09:40:00,68.72,69.17,68.51,68.74,180400.0,42.239,42.5156,42.1099,42.2513,180400.0
2008-03-17 09:50:00,68.77,69.53,68.7,69.49,163100.0,42.2698,42.7369,42.2267,42.7123,163100.0
2008-03-17 10:00:00,69.47,70.09,69.43,69.99,163000.0,42.7,43.0811,42.6754,43.0196,163000.0
2008-03-17 10:10:00,70.04,70.5,69.92,70.47,124000.0,43.0504,43.3331,42.9766,43.3147,124000.0
2008-03-17 10:20:00,70.41,71.69,70.25,71.28,229600.0,43.2778,44.0645,43.1794,43.8125,229600.0
2008-03-17 10:30:00,71.25,71.44,70.53,71.18,209300.0,43.7941,43.9109,43.3515,43.7511,209300.0
2008-03-17 10:40:00,71.18,72.28,71.16,71.84,271100.0,43.7511,44.4272,43.7388,44.1567,271100.0
2008-03-17 10:50:00,71.85,72.32,71.37,71.46,166000.0,44.1629,44.4518,43.8679,43.9232,166000.0
2008-03-17 11:00:00,71.45,71.74,71.2,71.39,137500.0,43.917,44.0953,43.7634,43.8801,137500.0
2008-03-17 11:10:00,71.38,71.47,70.7,71.07,167300.0,43.874,43.9293,43.456,43.6835,167300.0
2008-03-17 11:20:00,71.03,71.32,69.96,70.17,178000.0,43.6589,43.8371,43.0012,43.1303,178000.0
2008-03-17 11:30:00,70.19,70.59,70.06,70.19,206100.0,43.1426,43.3884,43.0627,43.1426,206100.0
2008-03-17 11:40:00,70.19,70.48,70.18,70.27,101100.0,43.1426,43.3208,43.1364,43.1917,101100.0
2008-03-17 11:50:00,70.26,70.36,69.7,69.75,142800.0,43.1856,43.2471,42.8414,42.8721,142800.0
2008-03-17 12:00:00,69.75,69.76,69.41,69.48,153200.0,42.8721,42.8783,42.6631,42.7062,153200.0
2008-03-17 12:10:00,69.49,69.5,69.25,69.34,120400.0,42.7123,42.7184,42.5648,42.6201,120400.0
2008-03-17 12:20:00,69.37,69.4,68.81,68.99,214400.0,42.6385,42.657,42.2943,42.405,214400.0
2008-03-17 12:30:00,68.99,69.31,68.45,69.31,238400.0,42.405,42.6017,42.0731,42.6017,238400.0
2008-03-17 12:40:00,69.27,69.5,69.09,69.38,51900.0,42.5771,42.7184,42.4664,42.6447,51900.0
2008-03-17 12:50:00,69.42,69.73,69.3,69.64,64000.0,42.6693,42.8598,42.5955,42.8045,64000.0
2008-03-17 13:00:00,69.59,69.64,69.0,69.08,46200.0,42.7738,42.8045,42.4111,42.4603,46200.0
2008-03-17 13:10:00,69.08,69.08,68.71,68.96,88900.0,42.4603,42.4603,42.2329,42.3865,88900.0
2008-03-17 13:20:00,69.0,69.09,68.64,69.03,87300.0,42.4111,42.4664,42.1898,42.4296,87300.0
2008-03-17 13:30:00,69.05,69.15,68.51,68.8,102100.0,42.4419,42.5033,42.1099,42.2882,102100.0
2008-03-17 13:40:00,68.83,69.61,68.67,69.44,107300.0,42.3066,42.7861,42.2083,42.6816,107300.0
2008-03-17 13:50:00,69.41,69.65,69.23,69.53,54300.0,42.6631,42.8106,42.5525,42.7369,54300.0
2008-03-17 14:00:00,69.53,70.45,69.47,70.25,127500.0,42.7369,43.3024,42.7,43.1794,127500.0
2008-03-17 14:10:00,70.2,70.2,69.65,69.8,93100.0,43.1487,43.1487,42.8106,42.9028,93100.0
2008-03-17 14:20:00,69.79,69.84,69.44,69.59,58600.0,42.8967,42.9274,42.6816,42.7738,58600.0
2008-03-17 14:30:00,69.59,70.02,69.31,69.98,99300.0,42.7738,43.0381,42.6017,43.0135,99300.0
2008-03-17 14:40:00,70.0,70.3,69.72,69.74,78400.0,43.0258,43.2102,42.8537,42.866,78400.0
2008-03-17 14:50:00,69.75,70.26,69.59,70.04,98100.0,42.8721,43.1856,42.7738,43.0504,98100.0
2008-03-17 15:00:00,70.02,70.83,69.81,70.58,206000.0,43.0381,43.5359,42.909,43.3823,206000.0
2008-03-17 15:10:00,70.56,70.61,70.2,70.4,104800.0,43.37,43.4007,43.1487,43.2716,104800.0
2008-03-17 15:20:00,70.4,71.27,70.38,70.78,230000.0,43.2716,43.8064,43.2593,43.5052,230000.0
2008-03-17 15:30:00,70.78,71.49,70.7,71.22,141300.0,43.5052,43.9416,43.456,43.7757,141300.0
2008-03-17 15:40:00,71.22,71.42,70.85,71.06,146300.0,43.7757,43.8986,43.5482,43.6773,146300.0
2008-03-17 15:50:00,71.08,71.16,70.35,70.44,178000.0,43.6896,43.7388,43.2409,43.2962,178000.0
2008-03-18 09:30:00,71.75,72.47,71.52,71.56,243100.0,44.1014,44.544,43.9601,43.9846,243100.0
2008-03-18 09:40:00,71.56,72.4,71.01,72.04,242600.0,43.9846,44.5009,43.6466,44.2797,242600.0
2008-03-18 09:50:00,72.02,72.3,71.46,71.56,162100.0,44.2674,44.4395,43.9232,43.9846,162100.0
2008-03-18 10:00:00,71.55,71.86,71.37,71.4,187700.0,43.9785,44.169,43.8679,43.8863,187700.0
2008-03-18 10:10:00,71.4,72.06,71.35,71.96,159400.0,43.8863,44.292,43.8556,44.2305,159400.0
2008-03-18 10:20:00,71.94,72.01,71.64,71.88,110800.0,44.2182,44.2612,44.0338,44.1813,110800.0
2008-03-18 10:30:00,71.88,72.9,71.8,72.64,315600.0,44.1813,44.8083,44.1322,44.6485,315600.0
2008-03-18 10:40:00,72.65,73.17,72.49,72.62,421500.0,44.6546,44.9742,44.5563,44.6362,421500.0
2008-03-18 10:50:00,72.62,73.43,72.55,73.42,223900.0,44.6362,45.134,44.5931,45.1279,223900.0
2008-03-18 11:00:00,73.42,74.57,73.32,74.55,584600.0,45.1279,45.8347,45.0664,45.8225,584600.0
2008-03-18 11:10:00,74.52,74.6,74.16,74.27,416500.0,45.804,45.8532,45.5827,45.6503,416500.0
2008-03-18 11:20:00,74.27,74.41,74.14,74.41,273500.0,45.6503,45.7364,45.5704,45.7364,273500.0
2008-03-18 11:30:00,74.43,75.6,74.4,75.48,406900.0,45.7487,46.4678,45.7303,46.3941,406900.0
2008-03-18 11:40:00,75.5,75.67,75.19,75.22,395600.0,46.4064,46.5109,46.2158,46.2343,395600.0
2008-03-18 11:50:00,75.22,75.35,74.91,75.12,422900.0,46.2343,46.3142,46.0437,46.1728,422900.0
2008-03-18 12:00:00,75.15,75.15,74.26,74.38,484400.0,46.1912,46.1912,45.6442,45.718,484400.0
2008-03-18 12:10:00,74.36,74.48,73.9,73.97,217100.0,45.7057,45.7794,45.4229,45.466,217100.0
2008-03-18 12:20:00,73.97,74.15,73.84,73.89,276900.0,45.466,45.5766,45.386,45.4168,276900.0
2008-03-18 12:30:00,73.9,73.99,73.63,73.93,234400.0,45.4229,45.4782,45.257,45.4414,234400.0
2008-03-18 12:40:00,73.94,73.95,73.7,73.73,140500.0,45.4475,45.4537,45.3,45.3184,140500.0
2008-03-18 12:50:00,73.73,73.84,73.68,73.84,135200.0,45.3184,45.386,45.2877,45.386,135200.0
2008-03-18 13:00:00,73.83,73.88,73.59,73.68,120900.0,45.3799,45.4106,45.2324,45.2877,120900.0
2008-03-18 13:10:00,73.72,73.9,73.62,73.69,175000.0,45.3123,45.4229,45.2508,45.2938,175000.0
2008-03-18 13:20:00,73.72,73.85,73.66,73.75,102900.0,45.3123,45.3922,45.2754,45.3307,102900.0
2008-03-18 13:30:00,73.78,73.8,73.51,73.6,100300.0,45.3492,45.3615,45.1832,45.2385,100300.0
2008-03-18 13:40:00,73.62,73.69,73.5,73.6,56900.0,45.2508,45.2938,45.1771,45.2385,56900.0
2008-03-18 13:50:00,73.65,73.93,73.61,73.81,111600.0,45.2693,45.4414,45.2447,45.3676,111600.0
2008-03-18 14:00:00,73.81,73.85,73.53,73.63,229400.0,45.3676,45.3922,45.1955,45.257,229400.0
2008-03-18 14:10:00,73.6,73.98,72.52,73.64,247700.0,45.2385,45.4721,44.5747,45.2631,247700.0
2008-03-18 14:20:00,73.65,73.74,72.58,72.96,269100.0,45.2693,45.3246,44.6116,44.8452,269100.0
2008-03-18 14:30:00,72.96,73.39,72.47,73.2,372400.0,44.8452,45.1095,44.544,44.9927,372400.0
2008-03-18 14:40:00,73.15,73.86,73.07,73.58,213000.0,44.9619,45.3983,44.9128,45.2262,213000.0
2008-03-18 14:50:00,73.55,74.46,73.55,74.31,261500.0,45.2078,45.7671,45.2078,45.6749,261500.0
2008-03-18 15:00:00,74.28,74.4,73.69,74.05,236800.0,45.6565,45.7303,45.2938,45.5151,236800.0
2008-03-18 15:10:00,74.05,74.09,73.64,73.8,268800.0,45.5151,45.5397,45.2631,45.3615,268800.0
2008-03-18 15:20:00,73.81,74.09,73.74,73.95,222600.0,45.3676,45.5397,45.3246,45.4537,222600.0
2008-03-18 15:30:00,73.92,74.23,73.78,74.19,293600.0,45.4352,45.6258,45.3492,45.6012,293600.0
2008-03-18 15:40:00,74.17,74.75,74.04,74.08,384900.0,45.5889,45.9454,45.509,45.5336,384900.0
2008-03-18 15:50:00,74.08,74.45,73.94,74.38,305300.0,45.5336,45.761,45.4475,45.718,305300.0
2008-03-19 09:30:00,73.36,73.75,72.27,72.74,478200.0,45.091,45.3307,44.421,44.7099,478200.0
2008-03-19 09:40:00,72.75,73.98,72.62,73.17,404800.0,44.7161,45.4721,44.6362,44.9742,404800.0
2008-03-19 09:50:00,73.17,73.37,71.56,71.56,336400.0,44.9742,45.0972,43.9846,43.9846,336400.0
2008-03-19 10:00:00,71.51,71.99,71.31,71.39,345100.0,43.9539,44.2489,43.831,43.8801,345100.0
2008-03-19 10:10:00,71.38,71.39,70.95,71.05,342100.0,43.874,43.8801,43.6097,43.6712,342100.0
2008-03-19 10:20:00,71.04,71.57,70.9,71.27,211300.0,43.665,43.9908,43.579,43.8064,211300.0
2008-03-19 10:30:00,71.28,71.34,70.68,70.8,194300.0,43.8125,43.8494,43.4437,43.5175,194300.0
2008-03-19 10:40:00,70.81,71.07,70.67,70.95,130300.0,43.5236,43.6835,43.4376,43.6097,130300.0
2008-03-19 10:50:00,70.95,71.23,70.77,70.77,91400.0,43.6097,43.7818,43.4991,43.4991,91400.0
2008-03-19 11:00:00,70.79,70.93,70.44,70.57,84700.0,43.5114,43.5974,43.2962,43.3761,84700.0
2008-03-19 11:10:00,70.57,71.18,70.57,71.01,115000.0,43.3761,43.7511,43.3761,43.6466,115000.0
2008-03-19 11:20:00,71.02,71.13,70.79,71.05,78400.0,43.6527,43.7203,43.5114,43.6712,78400.0
2008-03-19 11:30:00,71.1,71.25,70.87,70.88,110700.0,43.7019,43.7941,43.5605,43.5667,110700.0
2008-03-19 11:40:00,70.86,70.95,70.44,70.67,95200.0,43.5544,43.6097,43.2962,43.4376,95200.0
2008-03-19 11:50:00,70.64,70.91,70.58,70.59,80100.0,43.4192,43.5851,43.3823,43.3884,80100.0
2008-03-19 12:00:00,70.6,70.7,70.1,70.17,208000.0,43.3946,43.456,43.0872,43.1303,208000.0
2008-03-19 12:10:00,70.16,70.45,70.13,70.27,185300.0,43.1241,43.3024,43.1057,43.1917,185300.0
2008-03-19 12:20:00,70.26,70.34,70.05,70.26,96100.0,43.1856,43.2348,43.0565,43.1856,96100.0
2008-03-19 12:30:00,70.24,70.32,70.0,70.03,85900.0,43.1733,43.2225,43.0258,43.0442,85900.0
2008-03-19 12:40:00,70.01,70.14,69.8,70.09,186700.0,43.0319,43.1118,42.9028,43.0811,186700.0
2008-03-19 12:50:00,70.07,70.38,70.02,70.09,118800.0,43.0688,43.2593,43.0381,43.0811,118800.0
2008-03-19 13:00:00,70.09,70.71,70.05,70.53,117000.0,43.0811,43.4622,43.0565,43.3515,117000.0
2008-03-19 13:10:00,70.53,70.59,70.23,70.54,122000.0,43.3515,43.3884,43.1671,43.3577,122000.0
2008-03-19 13:20:00,70.58,70.73,70.0,70.06,144100.0,43.3823,43.4745,43.0258,43.0627,144100.0
2008-03-19 13:30:00,70.1,70.14,69.67,70.02,123000.0,43.0872,43.1118,42.8229,43.0381,123000.0
2008-03-19 13:40:00,69.98,70.14,69.73,69.8,109400.0,43.0135,43.1118,42.8598,42.9028,109400.0
2008-03-19 13:50:00,69.75,70.04,69.57,69.9,266600.0,42.8721,43.0504,42.7615,42.9643,266600.0
2008-03-19 14:00:00,69.87,69.93,69.17,69.29,234100.0,42.9459,42.9828,42.5156,42.5894,234100.0
2008-03-19 14:10:00,69.31,69.6,69.2,69.45,185200.0,42.6017,42.7799,42.5341,42.6877,185200.0
2008-03-19 14:20:00,69.49,69.75,69.28,69.31,90500.0,42.7123,42.8721,42.5832,42.6017,90500.0
2008-03-19 14:30:00,69.3,69.52,68.88,68.96,133100.0,42.5955,42.7307,42.3374,42.3865,133100.0
2008-03-19 14:40:00,68.96,69.2,68.81,68.93,142500.0,42.3865,42.5341,42.2943,42.3681,142500.0
2008-03-19 14:50:00,68.93,69.45,68.83,69.4,113100.0,42.3681,42.6877,42.3066,42.657,113100.0
2008-03-19 15:00:00,69.42,69.67,69.1,69.62,123700.0,42.6693,42.8229,42.4726,42.7922,123700.0
2008-03-19 15:10:00,69.65,69.81,69.36,69.38,209200.0,42.8106,42.909,42.6324,42.6447,209200.0
2008-03-19 15:20:00,69.39,69.43,68.77,68.98,153400.0,42.6508,42.6754,42.2698,42.3988,153400.0
2008-03-19 15:30:00,68.97,69.15,68.15,68.15,311300.0,42.3927,42.5033,41.8887,41.8887,311300.0
2008-03-19 15:40:00,68.16,68.57,68.09,68.32,250000.0,41.8948,42.1468,41.8518,41.9932,250000.0
2008-03-19 15:50:00,68.31,68.43,68.09,68.2,435900.0,41.987,42.0608,41.8518,41.9194,435900.0
2008-03-20 09:30:00,68.19,68.7,66.01,66.96,842700.0,41.9133,42.2267,40.5733,41.1572,842700.0
2008-03-20 09:40:00,66.96,67.09,65.0,65.38,551500.0,41.1572,41.2371,39.9525,40.1861,551500.0
2008-03-20 09:50:00,65.44,67.09,65.33,67.0,297400.0,40.223,41.2371,40.1553,41.1818,297400.0
2008-03-20 10:00:00,67.0,67.1,66.6,67.02,392300.0,41.1818,41.2433,40.936,41.1941,392300.0
2008-03-20 10:10:00,67.02,67.75,66.91,67.6,276800.0,41.1941,41.6428,41.1265,41.5506,276800.0
2008-03-20 10:20:00,67.61,68.41,67.6,68.21,206400.0,41.5568,42.0485,41.5506,41.9255,206400.0
2008-03-20 10:30:00,68.2,68.81,68.06,68.63,202600.0,41.9194,42.2943,41.8333,42.1837,202600.0
2008-03-20 10:40:00,68.64,69.14,68.55,68.98,185000.0,42.1898,42.4972,42.1345,42.3988,185000.0
2008-03-20 10:50:00,69.0,69.57,68.85,69.4,150000.0,42.4111,42.7615,42.3189,42.657,150000.0
2008-03-20 11:00:00,69.41,69.52,68.91,68.98,201000.0,42.6631,42.7307,42.3558,42.3988,201000.0
2008-03-20 11:10:00,69.0,69.01,68.47,68.79,132600.0,42.4111,42.4173,42.0854,42.282,132600.0
2008-03-20 11:20:00,68.79,69.18,68.73,69.03,70600.0,42.282,42.5218,42.2452,42.4296,70600.0
2008-03-20 11:30:00,69.02,69.16,68.94,69.07,103800.0,42.4234,42.5095,42.3742,42.4541,103800.0
2008-03-20 11:40:00,69.06,69.12,68.3,68.32,121300.0,42.448,42.4849,41.9809,41.9932,121300.0
2008-03-20 11:50:00,68.31,68.61,68.24,68.28,83800.0,41.987,42.1714,41.944,41.9686,83800.0
2008-03-20 12:00:00,68.28,68.76,68.27,68.49,69100.0,41.9686,42.2636,41.9624,42.0976,69100.0
2008-03-20 12:10:00,68.53,68.66,68.27,68.41,66000.0,42.1222,42.2021,41.9624,42.0485,66000.0
2008-03-20 12:20:00,68.41,68.44,68.01,68.01,75000.0,42.0485,42.0669,41.8026,41.8026,75000.0
2008-03-20 12:30:00,68.01,68.13,67.69,67.97,121300.0,41.8026,41.8764,41.6059,41.778,121300.0
2008-03-20 12:40:00,67.95,68.14,67.78,67.85,80600.0,41.7657,41.8825,41.6612,41.7043,80600.0
2008-03-20 12:50:00,67.85,68.14,67.81,67.9,92500.0,41.7043,41.8825,41.6797,41.735,92500.0
2008-03-20 13:00:00,67.98,68.2,67.88,68.06,61300.0,41.7842,41.9194,41.7227,41.8333,61300.0
2008-03-20 13:10:00,68.04,68.29,67.93,68.29,52700.0,41.8211,41.9747,41.7534,41.9747,52700.0
2008-03-20 13:20:00,68.26,68.51,68.25,68.51,57500.0,41.9563,42.1099,41.9501,42.1099,57500.0
2008-03-20 13:30:00,68.45,69.04,68.39,68.83,68000.0,42.0731,42.4357,42.0362,42.3066,68000.0
2008-03-20 13:40:00,68.81,68.97,68.62,68.85,78700.0,42.2943,42.3927,42.1776,42.3189,78700.0
2008-03-20 13:50:00,68.85,69.0,68.65,68.87,55900.0,42.3189,42.4111,42.196,42.3312,55900.0
2008-03-20 14:00:00,68.87,69.27,68.87,69.05,89200.0,42.3312,42.5771,42.3312,42.4419,89200.0
2008-03-20 14:10:00,69.07,69.12,68.66,68.69,116200.0,42.4541,42.4849,42.2021,42.2206,116200.0
2008-03-20 14:20:00,68.69,69.02,68.63,68.97,82500.0,42.2206,42.4234,42.1837,42.3927,82500.0
2008-03-20 14:30:00,68.98,69.7,68.96,69.58,119700.0,42.3988,42.8414,42.3865,42.7676,119700.0
2008-03-20 14:40:00,69.58,69.63,69.24,69.36,78000.0,42.7676,42.7984,42.5586,42.6324,78000.0
2008-03-20 14:50:00,69.34,69.76,69.19,69.69,97700.0,42.6201,42.8783,42.5279,42.8352,97700.0
2008-03-20 15:00:00,69.71,69.94,69.63,69.83,112000.0,42.8475,42.9889,42.7984,42.9213,112000.0
2008-03-20 15:10:00,69.79,69.96,69.78,69.87,115600.0,42.8967,43.0012,42.8906,42.9459,115600.0
2008-03-20 15:20:00,69.9,70.01,69.22,69.47,122700.0,42.9643,43.0319,42.5463,42.7,122700.0
2008-03-20 15:30:00,69.48,69.53,69.03,69.08,176200.0,42.7062,42.7369,42.4296,42.4603,176200.0
2008-03-20 15:40:00,69.09,69.1,68.75,68.92,244300.0,42.4664,42.4726,42.2575,42.362,244300.0
2008-03-20 15:50:00,68.92,69.06,68.3,68.99,432200.0,42.362,42.448,41.9809,42.405,432200.0
2008-03-24 09:30:00,69.24,70.25,69.24,70.14,133200.0,42.5586,43.1794,42.5586,43.1118,133200.0
2008-03-24 09:40:00,70.15,70.68,70.1,70.19,156300.0,43.118,43.4437,43.0872,43.1426,156300.0
2008-03-24 09:50:00,70.23,70.3,69.79,70.06,153600.0,43.1671,43.2102,42.8967,43.0627,153600.0
2008-03-24 10:00:00,70.07,70.53,69.89,70.5,213000.0,43.0688,43.3515,42.9582,43.3331,213000.0
2008-03-24 10:10:00,70.51,70.88,70.38,70.85,232000.0,43.3393,43.5667,43.2593,43.5482,232000.0
2008-03-24 10:20:00,70.88,71.05,70.75,71.01,201900.0,43.5667,43.6712,43.4868,43.6466,201900.0
2008-03-24 10:30:00,71.03,71.71,71.0,71.71,257300.0,43.6589,44.0768,43.6404,44.0768,257300.0
2008-03-24 10:40:00,71.73,71.88,71.7,71.76,175200.0,44.0891,44.1813,44.0707,44.1076,175200.0
2008-03-24 10:50:00,71.76,71.87,71.52,71.85,140000.0,44.1076,44.1752,43.9601,44.1629,140000.0
2008-03-24 11:00:00,71.83,71.88,71.59,71.68,104100.0,44.1506,44.1813,44.0031,44.0584,104100.0
2008-03-24 11:10:00,71.68,72.12,71.68,71.91,142800.0,44.0584,44.3288,44.0584,44.1998,142800.0
2008-03-24 11:20:00,71.92,72.26,71.82,72.18,96000.0,44.2059,44.4149,44.1444,44.3657,96000.0
2008-03-24 11:30:00,72.17,72.74,72.14,72.72,159800.0,44.3596,44.7099,44.3411,44.6976,159800.0
2008-03-24 11:40:00,72.72,72.75,72.0,72.02,204000.0,44.6976,44.7161,44.2551,44.2674,204000.0
2008-03-24 11:50:00,72.01,72.02,71.63,71.67,189400.0,44.2612,44.2674,44.0277,44.0522,189400.0
2008-03-24 12:00:00,71.68,71.96,71.63,71.88,128400.0,44.0584,44.2305,44.0277,44.1813,128400.0
2008-03-24 12:10:00,71.89,72.08,71.77,72.06,85300.0,44.1875,44.3043,44.1137,44.292,85300.0
2008-03-24 12:20:00,72.03,72.1,71.95,72.03,54400.0,44.2735,44.3165,44.2244,44.2735,54400.0
2008-03-24 12:30:00,72.03,72.1,72.0,72.04,59200.0,44.2735,44.3165,44.2551,44.2797,59200.0
2008-03-24 12:40:00,72.07,72.13,72.02,72.08,62500.0,44.2981,44.335,44.2674,44.3043,62500.0
2008-03-24 12:50:00,72.08,72.39,72.07,72.15,108600.0,44.3043,44.4948,44.2981,44.3473,108600.0
2008-03-24 13:00:00,72.13,72.17,72.06,72.14,57800.0,44.335,44.3596,44.292,44.3411,57800.0
2008-03-24 13:10:00,72.11,72.16,72.08,72.13,59000.0,44.3227,44.3534,44.3043,44.335,59000.0
2008-03-24 13:20:00,72.16,72.24,72.12,72.23,34500.0,44.3534,44.4026,44.3288,44.3965,34500.0
2008-03-24 13:30:00,72.2,72.22,72.02,72.02,54800.0,44.378,44.3903,44.2674,44.2674,54800.0
2008-03-24 13:40:00,72.05,72.08,71.95,72.02,83000.0,44.2858,44.3043,44.2244,44.2674,83000.0
2008-03-24 13:50:00,72.01,72.04,71.93,72.01,143700.0,44.2612,44.2797,44.2121,44.2612,143700.0
2008-03-24 14:00:00,72.01,72.03,71.78,71.82,101400.0,44.2612,44.2735,44.1199,44.1444,101400.0
2008-03-24 14:10:00,71.82,71.82,71.55,71.66,68200.0,44.1444,44.1444,43.9785,44.0461,68200.0
2008-03-24 14:20:00,71.66,71.75,71.58,71.75,32200.0,44.0461,44.1014,43.9969,44.1014,32200.0
2008-03-24 14:30:00,71.71,71.92,71.61,71.81,57000.0,44.0768,44.2059,44.0154,44.1383,57000.0
2008-03-24 14:40:00,71.81,71.93,71.65,71.65,60200.0,44.1383,44.2121,44.04,44.04,60200.0
2008-03-24 14:50:00,71.64,71.72,71.35,71.41,132800.0,44.0338,44.083,43.8556,43.8924,132800.0
2008-03-24 15:00:00,71.41,71.64,71.29,71.41,93200.0,43.8924,44.0338,43.8187,43.8924,93200.0
2008-03-24 15:10:00,71.43,71.59,71.33,71.51,86600.0,43.9047,44.0031,43.8433,43.9539,86600.0
2008-03-24 15:20:00,71.53,71.53,71.06,71.06,86400.0,43.9662,43.9662,43.6773,43.6773,86400.0
2008-03-24 15:30:00,71.07,71.48,70.97,71.3,112300.0,43.6835,43.9355,43.622,43.8248,112300.0
2008-03-24 15:40:00,71.3,71.47,71.01,71.04,84800.0,43.8248,43.9293,43.6466,43.665,84800.0
2008-03-24 15:50:00,71.05,71.22,71.03,71.13,142700.0,43.6712,43.7757,43.6589,43.7203,142700.0
2008-03-25 09:30:00,71.95,72.75,71.9,72.7,245100.0,44.2244,44.7161,44.1936,44.6853,245100.0
2008-03-25 09:40:00,72.7,73.05,72.67,72.74,254600.0,44.6853,44.9005,44.6669,44.7099,254600.0
2008-03-25 09:50:00,72.74,73.15,72.65,72.65,205500.0,44.7099,44.9619,44.6546,44.6546,205500.0
2008-03-25 10:00:00,72.66,72.66,71.5,71.84,453300.0,44.6608,44.6608,43.9478,44.1567,453300.0
2008-03-25 10:10:00,71.85,72.32,71.7,72.16,197700.0,44.1629,44.4518,44.0707,44.3534,197700.0
2008-03-25 10:20:00,72.19,72.83,72.11,72.56,183900.0,44.3719,44.7652,44.3227,44.5993,183900.0
2008-03-25 10:30:00,72.57,72.73,72.35,72.42,165300.0,44.6054,44.7038,44.4702,44.5132,165300.0
2008-03-25 10:40:00,72.4,73.0,72.4,72.95,141600.0,44.5009,44.8697,44.5009,44.839,141600.0
2008-03-25 10:50:00,72.95,72.96,72.69,72.74,109900.0,44.839,44.8452,44.6792,44.7099,109900.0
2008-03-25 11:00:00,72.76,73.51,72.7,73.45,148700.0,44.7222,45.1832,44.6853,45.1463,148700.0
2008-03-25 11:10:00,73.45,73.58,73.21,73.25,113800.0,45.1463,45.2262,44.9988,45.0234,113800.0
2008-03-25 11:20:00,73.25,73.37,73.19,73.29,102100.0,45.0234,45.0972,44.9865,45.048,102100.0
2008-03-25 11:30:00,73.25,73.56,73.25,73.47,106800.0,45.0234,45.2139,45.0234,45.1586,106800.0
2008-03-25 11:40:00,73.47,73.6,73.39,73.39,70800.0,45.1586,45.2385,45.1095,45.1095,70800.0
2008-03-25 11:50:00,73.39,73.75,73.33,73.51,98300.0,45.1095,45.3307,45.0726,45.1832,98300.0
2008-03-25 12:00:00,73.51,73.62,73.31,73.47,76500.0,45.1832,45.2508,45.0603,45.1586,76500.0
2008-03-25 12:10:00,73.51,73.75,73.47,73.67,47200.0,45.1832,45.3307,45.1586,45.2816,47200.0
2008-03-25 12:20:00,73.67,73.71,73.39,73.62,73400.0,45.2816,45.3061,45.1095,45.2508,73400.0
2008-03-25 12:30:00,73.63,73.64,73.27,73.35,29200.0,45.257,45.2631,45.0357,45.0849,29200.0
2008-03-25 12:40:00,73.32,73.39,73.17,73.25,66900.0,45.0664,45.1095,44.9742,45.0234,66900.0
2008-03-25 12:50:00,73.26,73.35,72.94,72.96,45000.0,45.0295,45.0849,44.8329,44.8452,45000.0
2008-03-25 13:00:00,72.98,73.09,72.91,72.93,67400.0,44.8574,44.9251,44.8144,44.8267,67400.0
2008-03-25 13:10:00,72.92,73.12,72.9,73.02,58500.0,44.8206,44.9435,44.8083,44.882,58500.0
2008-03-25 13:20:00,73.03,73.13,72.93,73.05,92500.0,44.8882,44.9496,44.8267,44.9005,92500.0
2008-03-25 13:30:00,73.07,73.26,73.05,73.13,83700.0,44.9128,45.0295,44.9005,44.9496,83700.0
2008-03-25 13:40:00,73.14,73.21,73.04,73.2,68500.0,44.9558,44.9988,44.8943,44.9927,68500.0
2008-03-25 13:50:00,73.19,73.4,73.07,73.37,105000.0,44.9865,45.1156,44.9128,45.0972,105000.0
2008-03-25 14:00:00,73.35,73.64,73.27,73.61,80200.0,45.0849,45.2631,45.0357,45.2447,80200.0
2008-03-25 14:10:00,73.62,73.63,73.44,73.48,48500.0,45.2508,45.257,45.1402,45.1648,48500.0
2008-03-25 14:20:00,73.48,73.59,73.29,73.34,99300.0,45.1648,45.2324,45.048,45.0787,99300.0
2008-03-25 14:30:00,73.34,73.35,72.96,73.1,101200.0,45.0787,45.0849,44.8452,44.9312,101200.0
2008-03-25 14:40:00,73.1,73.19,72.96,73.19,82400.0,44.9312,44.9865,44.8452,44.9865,82400.0
2008-03-25 14:50:00,73.17,73.29,72.96,73.01,183600.0,44.9742,45.048,44.8452,44.8759,183600.0
2008-03-25 15:00:00,73.03,73.05,72.87,72.94,143100.0,44.8882,44.9005,44.7898,44.8329,143100.0
2008-03-25 15:10:00,72.94,73.04,72.79,72.98,159200.0,44.8329,44.8943,44.7407,44.8574,159200.0
2008-03-25 15:20:00,72.99,73.03,72.81,72.88,353500.0,44.8636,44.8882,44.753,44.796,353500.0
2008-03-25 15:30:00,72.86,72.94,72.65,72.88,116100.0,44.7837,44.8329,44.6546,44.796,116100.0
2008-03-25 15:40:00,72.85,73.05,72.7,72.78,137000.0,44.7775,44.9005,44.6853,44.7345,137000.0
2008-03-25 15:50:00,72.78,72.82,72.56,72.82,188400.0,44.7345,44.7591,44.5993,44.7591,188400.0
2008-03-26 09:30:00,73.03,73.37,71.83,72.38,240900.0,45.2149,45.4254,44.4719,44.8124,240900.0
2008-03-26 09:40:00,72.39,72.62,71.7,71.7,129100.0,44.8186,44.961,44.3914,44.3914,129100.0
2008-03-26 09:50:00,71.71,72.19,71.54,72.14,138700.0,44.3976,44.6948,44.2924,44.6638,138700.0
2008-03-26 10:00:00,72.14,72.4,71.6,72.07,120000.0,44.6638,44.8248,44.3295,44.6205,120000.0
2008-03-26 10:10:00,72.04,72.18,71.75,71.98,77900.0,44.6019,44.6886,44.4224,44.5648,77900.0
2008-03-26 10:20:00,71.98,72.03,71.75,71.91,61300.0,44.5648,44.5957,44.4224,44.5214,61300.0
2008-03-26 10:30:00,71.9,72.0,71.74,71.87,85600.0,44.5153,44.5772,44.4162,44.4967,85600.0
2008-03-26 10:40:00,71.86,71.96,71.3,71.39,81100.0,44.4905,44.5524,44.1438,44.1995,81100.0
2008-03-26 10:50:00,71.39,71.82,71.3,71.74,82500.0,44.1995,44.4657,44.1438,44.4162,82500.0
2008-03-26 11:00:00,71.71,71.78,71.51,71.75,59100.0,44.3976,44.441,44.2738,44.4224,59100.0
2008-03-26 11:10:00,71.74,72.01,71.74,71.96,56300.0,44.4162,44.5834,44.4162,44.5524,56300.0
2008-03-26 11:20:00,71.93,72.35,71.84,72.32,94600.0,44.5338,44.7939,44.4781,44.7753,94600.0
2008-03-26 11:30:00,72.32,72.33,72.11,72.25,90800.0,44.7753,44.7815,44.6453,44.7319,90800.0
2008-03-26 11:40:00,72.26,72.61,72.25,72.57,130300.0,44.7381,44.9548,44.7319,44.9301,130300.0
2008-03-26 11:50:00,72.53,72.75,72.41,72.56,60300.0,44.9053,45.0415,44.831,44.9239,60300.0
2008-03-26 12:00:00,72.57,72.61,72.34,72.36,99200.0,44.9301,44.9548,44.7877,44.8001,99200.0
2008-03-26 12:10:00,72.33,72.4,72.09,72.23,41600.0,44.7815,44.8248,44.6329,44.7196,41600.0
2008-03-26 12:20:00,72.26,72.39,72.21,72.35,21200.0,44.7381,44.8186,44.7072,44.7939,21200.0
2008-03-26 12:30:00,72.34,72.38,72.23,72.29,32300.0,44.7877,44.8124,44.7196,44.7567,32300.0
2008-03-26 12:40:00,72.3,72.4,72.17,72.28,49100.0,44.7629,44.8248,44.6824,44.7505,49100.0
2008-03-26 12:50:00,72.27,72.3,72.0,72.29,46900.0,44.7443,44.7629,44.5772,44.7567,46900.0
2008-03-26 13:00:00,72.26,72.26,71.86,71.9,68100.0,44.7381,44.7381,44.4905,44.5153,68100.0
2008-03-26 13:10:00,71.9,72.1,71.89,71.94,53100.0,44.5153,44.6391,44.5091,44.54,53100.0
2008-03-26 13:20:00,71.96,72.01,71.86,71.9,46200.0,44.5524,44.5834,44.4905,44.5153,46200.0
2008-03-26 13:30:00,71.92,71.92,71.76,71.81,42600.0,44.5276,44.5276,44.4286,44.4595,42600.0
2008-03-26 13:40:00,71.78,71.83,71.72,71.75,42400.0,44.441,44.4719,44.4038,44.4224,42400.0
2008-03-26 13:50:00,71.75,71.81,71.68,71.73,82800.0,44.4224,44.4595,44.379,44.41,82800.0
2008-03-26 14:00:00,71.73,71.77,71.48,71.59,125800.0,44.41,44.4348,44.2552,44.3233,125800.0
2008-03-26 14:10:00,71.57,71.64,71.4,71.55,106700.0,44.3109,44.3543,44.2057,44.2986,106700.0
2008-03-26 14:20:00,71.55,71.8,71.49,71.71,117600.0,44.2986,44.4533,44.2614,44.3976,117600.0
2008-03-26 14:30:00,71.72,71.81,71.55,71.56,101900.0,44.4038,44.4595,44.2986,44.3047,101900.0
2008-03-26 14:40:00,71.55,71.62,71.42,71.52,113400.0,44.2986,44.3419,44.2181,44.28,113400.0
2008-03-26 14:50:00,71.52,71.9,71.51,71.88,148500.0,44.28,44.5153,44.2738,44.5029,148500.0
2008-03-26 15:00:00,71.89,71.98,71.73,71.9,146100.0,44.5091,44.5648,44.41,44.5153,146100.0
2008-03-26 15:10:00,71.93,71.93,71.58,71.72,89800.0,44.5338,44.5338,44.3171,44.4038,89800.0
2008-03-26 15:20:00,71.72,71.87,71.62,71.72,121400.0,44.4038,44.4967,44.3419,44.4038,121400.0
2008-03-26 15:30:00,71.69,71.72,71.4,71.58,121000.0,44.3852,44.4038,44.2057,44.3171,121000.0
2008-03-26 15:40:00,71.59,71.65,71.43,71.58,149900.0,44.3233,44.3605,44.2243,44.3171,149900.0
2008-03-26 15:50:00,71.59,71.66,71.32,71.51,325200.0,44.3233,44.3667,44.1562,44.2738,325200.0
2008-03-27 09:30:00,71.53,71.53,70.6,70.93,167900.0,44.2862,44.2862,43.7104,43.9147,167900.0
2008-03-27 09:40:00,70.93,71.05,70.69,70.85,146300.0,43.9147,43.989,43.7661,43.8652,146300.0
2008-03-27 09:50:00,70.87,70.91,70.22,70.64,150400.0,43.8776,43.9023,43.4751,43.7352,150400.0
2008-03-27 10:00:00,70.67,70.8,70.13,70.21,174700.0,43.7537,43.8342,43.4194,43.4689,174700.0
2008-03-27 10:10:00,70.19,70.62,70.02,70.18,217300.0,43.4565,43.7228,43.3513,43.4504,217300.0
2008-03-27 10:20:00,70.2,70.28,69.4,69.47,257600.0,43.4627,43.5123,42.9674,43.0108,257600.0
2008-03-27 10:30:00,69.46,70.12,69.46,70.0,110400.0,43.0046,43.4132,43.0046,43.3389,110400.0
2008-03-27 10:40:00,70.03,70.23,69.76,69.81,105900.0,43.3575,43.4813,43.1903,43.2213,105900.0
2008-03-27 10:50:00,69.81,70.49,69.77,70.4,97000.0,43.2213,43.6423,43.1965,43.5866,97000.0
2008-03-27 11:00:00,70.4,70.62,70.15,70.18,99400.0,43.5866,43.7228,43.4318,43.4504,99400.0
2008-03-27 11:10:00,70.16,70.49,69.96,70.4,123400.0,43.438,43.6423,43.3141,43.5866,123400.0
2008-03-27 11:20:00,70.41,70.53,70.09,70.38,87600.0,43.5928,43.667,43.3946,43.5742,87600.0
2008-03-27 11:30:00,70.36,70.51,70.25,70.42,87400.0,43.5618,43.6547,43.4937,43.5989,87400.0
2008-03-27 11:40:00,70.41,70.7,70.27,70.7,111600.0,43.5928,43.7723,43.5061,43.7723,111600.0
2008-03-27 11:50:00,70.69,70.79,70.48,70.61,45000.0,43.7661,43.828,43.6361,43.7166,45000.0
2008-03-27 12:00:00,70.61,70.73,70.27,70.39,70500.0,43.7166,43.7909,43.5061,43.5804,70500.0
2008-03-27 12:10:00,70.42,70.63,70.35,70.51,117100.0,43.5989,43.729,43.5556,43.6547,117100.0
2008-03-27 12:20:00,70.53,70.82,70.45,70.8,87600.0,43.667,43.8466,43.6175,43.8342,87600.0
2008-03-27 12:30:00,70.77,70.85,70.72,70.8,107400.0,43.8156,43.8652,43.7847,43.8342,107400.0
2008-03-27 12:40:00,70.79,70.95,70.75,70.76,60000.0,43.828,43.9271,43.8033,43.8094,60000.0
2008-03-27 12:50:00,70.75,70.86,70.73,70.74,27800.0,43.8033,43.8714,43.7909,43.7971,27800.0
2008-03-27 13:00:00,70.75,70.92,70.72,70.82,29400.0,43.8033,43.9085,43.7847,43.8466,29400.0
2008-03-27 13:10:00,70.82,70.94,70.75,70.77,36000.0,43.8466,43.9209,43.8033,43.8156,36000.0
2008-03-27 13:20:00,70.75,70.87,70.61,70.64,46500.0,43.8033,43.8776,43.7166,43.7352,46500.0
2008-03-27 13:30:00,70.67,70.7,70.14,70.25,91100.0,43.7537,43.7723,43.4256,43.4937,91100.0
2008-03-27 13:40:00,70.25,70.31,70.05,70.26,119200.0,43.4937,43.5308,43.3699,43.4999,119200.0
2008-03-27 13:50:00,70.25,70.25,70.0,70.14,78900.0,43.4937,43.4937,43.3389,43.4256,78900.0
2008-03-27 14:00:00,70.14,70.15,69.75,70.0,87600.0,43.4256,43.4318,43.1841,43.3389,87600.0
2008-03-27 14:10:00,69.98,70.22,69.78,69.89,67800.0,43.3265,43.4751,43.2027,43.2708,67800.0
2008-03-27 14:20:00,69.86,70.08,69.79,69.8,79000.0,43.2522,43.3884,43.2089,43.2151,79000.0
2008-03-27 14:30:00,69.82,70.32,69.82,70.24,105900.0,43.2275,43.537,43.2275,43.4875,105900.0
2008-03-27 14:40:00,70.23,70.42,70.08,70.22,50600.0,43.4813,43.5989,43.3884,43.4751,50600.0
2008-03-27 14:50:00,70.22,70.37,69.84,69.9,114200.0,43.4751,43.568,43.2398,43.277,114200.0
2008-03-27 15:00:00,69.88,70.08,69.79,69.79,113100.0,43.2646,43.3884,43.2089,43.2089,113100.0
2008-03-27 15:10:00,69.81,69.95,69.69,69.78,79400.0,43.2213,43.308,43.147,43.2027,79400.0
2008-03-27 15:20:00,69.77,69.85,69.43,69.77,116800.0,43.1965,43.246,42.986,43.1965,116800.0
2008-03-27 15:30:00,69.75,69.89,69.24,69.26,171500.0,43.1841,43.2708,42.8684,42.8808,171500.0
2008-03-27 15:40:00,69.26,69.48,69.08,69.15,213700.0,42.8808,43.017,42.7693,42.8127,213700.0
2008-03-27 15:50:00,69.14,69.32,69.03,69.2,218600.0,42.8065,42.9179,42.7384,42.8436,218600.0
2008-03-28 09:30:00,69.59,70.01,68.75,69.35,206700.0,43.0851,43.3451,42.565,42.9365,206700.0
2008-03-28 09:40:00,69.33,69.37,68.72,68.72,161200.0,42.9241,42.9489,42.5464,42.5464,161200.0
2008-03-28 09:50:00,68.76,69.47,68.71,69.07,145900.0,42.5712,43.0108,42.5402,42.7631,145900.0
2008-03-28 10:00:00,69.02,70.01,69.0,70.0,189700.0,42.7322,43.3451,42.7198,43.3389,189700.0
2008-03-28 10:10:00,70.0,70.01,69.66,69.86,114400.0,43.3389,43.3451,43.1284,43.2522,114400.0
2008-03-28 10:20:00,69.85,70.27,69.8,70.15,113200.0,43.246,43.5061,43.2151,43.4318,113200.0
2008-03-28 10:30:00,70.13,70.26,69.55,69.65,70500.0,43.4194,43.4999,43.0603,43.1222,70500.0
2008-03-28 10:40:00,69.58,69.89,69.46,69.63,103700.0,43.0789,43.2708,43.0046,43.1098,103700.0
2008-03-28 10:50:00,69.64,69.84,69.27,69.7,209100.0,43.116,43.2398,42.8869,43.1532,209100.0
2008-03-28 11:00:00,69.71,69.79,69.42,69.43,120000.0,43.1594,43.2089,42.9798,42.986,120000.0
2008-03-28 11:10:00,69.43,69.76,69.31,69.57,94600.0,42.986,43.1903,42.9117,43.0727,94600.0
2008-03-28 11:20:00,69.57,69.78,69.51,69.76,65800.0,43.0727,43.2027,43.0355,43.1903,65800.0
2008-03-28 11:30:00,69.76,70.0,69.63,70.0,111300.0,43.1903,43.3389,43.1098,43.3389,111300.0
2008-03-28 11:40:00,70.0,70.01,69.8,69.93,61900.0,43.3389,43.3451,43.2151,43.2956,61900.0
2008-03-28 11:50:00,69.93,69.99,69.63,69.64,58600.0,43.2956,43.3327,43.1098,43.116,58600.0
2008-03-28 12:00:00,69.62,69.74,69.31,69.43,67300.0,43.1036,43.1779,42.9117,42.986,67300.0
2008-03-28 12:10:00,69.44,69.7,69.26,69.63,57200.0,42.9922,43.1532,42.8808,43.1098,57200.0
2008-03-28 12:20:00,69.61,69.92,69.53,69.92,50300.0,43.0975,43.2894,43.0479,43.2894,50300.0
2008-03-28 12:30:00,69.92,69.95,69.67,69.7,52100.0,43.2894,43.308,43.1346,43.1532,52100.0
2008-03-28 12:40:00,69.69,69.82,69.12,69.12,90900.0,43.147,43.2275,42.7941,42.7941,90900.0
2008-03-28 12:50:00,69.13,69.39,69.1,69.34,66000.0,42.8003,42.9612,42.7817,42.9303,66000.0
2008-03-28 13:00:00,69.32,69.7,69.32,69.48,57400.0,42.9179,43.1532,42.9179,43.017,57400.0
2008-03-28 13:10:00,69.48,69.57,69.35,69.4,47500.0,43.017,43.0727,42.9365,42.9674,47500.0
2008-03-28 13:20:00,69.39,69.44,69.32,69.4,41500.0,42.9612,42.9922,42.9179,42.9674,41500.0
2008-03-28 13:30:00,69.4,69.41,69.15,69.27,53200.0,42.9674,42.9736,42.8127,42.8869,53200.0
2008-03-28 13:40:00,69.26,69.28,69.04,69.08,52800.0,42.8808,42.8931,42.7445,42.7693,52800.0
2008-03-28 13:50:00,69.1,69.13,68.71,68.75,136600.0,42.7817,42.8003,42.5402,42.565,136600.0
2008-03-28 14:00:00,68.73,69.17,68.71,69.12,87000.0,42.5526,42.825,42.5402,42.7941,87000.0
2008-03-28 14:10:00,69.15,69.43,69.07,69.29,85800.0,42.8127,42.986,42.7631,42.8993,85800.0
2008-03-28 14:20:00,69.3,69.3,68.98,69.07,71900.0,42.9055,42.9055,42.7074,42.7631,71900.0
2008-03-28 14:30:00,69.08,69.27,68.91,68.91,57900.0,42.7693,42.8869,42.6641,42.6641,57900.0
2008-03-28 14:40:00,68.95,69.38,68.87,69.31,147100.0,42.6888,42.9551,42.6393,42.9117,147100.0
2008-03-28 14:50:00,69.3,69.41,68.98,69.38,77300.0,42.9055,42.9736,42.7074,42.9551,77300.0
2008-03-28 15:00:00,69.37,69.37,69.08,69.21,61500.0,42.9489,42.9489,42.7693,42.8498,61500.0
2008-03-28 15:10:00,69.21,69.25,68.77,69.01,94500.0,42.8498,42.8746,42.5774,42.726,94500.0
2008-03-28 15:20:00,69.0,69.23,68.92,69.16,102600.0,42.7198,42.8622,42.6703,42.8188,102600.0
2008-03-28 15:30:00,69.19,69.39,69.04,69.19,88800.0,42.8374,42.9612,42.7445,42.8374,88800.0
2008-03-28 15:40:00,69.19,69.19,68.87,69.07,107500.0,42.8374,42.8374,42.6393,42.7631,107500.0
2008-03-28 15:50:00,69.07,69.14,68.95,69.14,193600.0,42.7631,42.8065,42.6888,42.8065,193600.0
2008-03-31 09:00:00,69.3,69.3,69.3,69.3,600.0,42.9055,42.9055,42.9055,42.9055,600.0
2008-03-31 09:10:00,69.3,69.3,69.3,69.3,0.0,42.9055,42.9055,42.9055,42.9055,0.0
2008-03-31 09:20:00,69.3,69.3,69.3,69.3,0.0,42.9055,42.9055,42.9055,42.9055,0.0
2008-03-31 09:30:00,69.17,70.09,68.81,69.06,167500.0,42.825,43.3946,42.6021,42.7569,167500.0
2008-03-31 09:40:00,69.05,69.35,68.8,69.13,305800.0,42.7507,42.9365,42.596,42.8003,305800.0
2008-03-31 09:50:00,69.13,69.48,68.53,69.24,187700.0,42.8003,43.017,42.4288,42.8684,187700.0
2008-03-31 10:00:00,69.25,69.26,68.31,68.34,223200.0,42.8746,42.8808,42.2926,42.3112,223200.0
2008-03-31 10:10:00,68.33,68.53,68.06,68.24,154100.0,42.305,42.4288,42.1378,42.2492,154100.0
2008-03-31 10:20:00,68.26,68.43,67.51,67.55,233800.0,42.2616,42.3669,41.7973,41.822,233800.0
2008-03-31 10:30:00,67.54,67.79,67.4,67.43,255900.0,41.8159,41.9706,41.7292,41.7478,255900.0
2008-03-31 10:40:00,67.42,67.42,66.99,67.05,258600.0,41.7416,41.7416,41.4753,41.5125,258600.0
2008-03-31 10:50:00,67.05,67.59,67.04,67.58,130600.0,41.5125,41.8468,41.5063,41.8406,130600.0
2008-03-31 11:00:00,67.58,67.8,67.51,67.73,116800.0,41.8406,41.9768,41.7973,41.9335,116800.0
2008-03-31 11:10:00,67.74,67.77,67.55,67.7,81900.0,41.9397,41.9583,41.822,41.9149,81900.0
2008-03-31 11:20:00,67.72,68.14,67.72,68.0,107600.0,41.9273,42.1873,41.9273,42.1007,107600.0
2008-03-31 11:30:00,68.0,68.16,67.97,68.12,126700.0,42.1007,42.1997,42.0821,42.175,126700.0
2008-03-31 11:40:00,68.09,68.36,68.08,68.26,96000.0,42.1564,42.3235,42.1502,42.2616,96000.0
2008-03-31 11:50:00,68.26,68.31,67.89,67.92,130500.0,42.2616,42.2926,42.0326,42.0511,130500.0
2008-03-31 12:00:00,67.92,67.94,67.64,67.73,115400.0,42.0511,42.0635,41.8778,41.9335,115400.0
2008-03-31 12:10:00,67.72,67.77,67.42,67.45,74100.0,41.9273,41.9583,41.7416,41.7601,74100.0
2008-03-31 12:20:00,67.44,67.51,67.34,67.47,57600.0,41.7539,41.7973,41.692,41.7725,57600.0
2008-03-31 12:30:00,67.44,67.57,67.38,67.38,47400.0,41.7539,41.8344,41.7168,41.7168,47400.0
2008-03-31 12:40:00,67.37,67.41,67.2,67.36,53300.0,41.7106,41.7354,41.6054,41.7044,53300.0
2008-03-31 12:50:00,67.36,67.48,67.33,67.43,60500.0,41.7044,41.7787,41.6858,41.7478,60500.0
2008-03-31 13:00:00,67.41,67.63,67.41,67.57,59300.0,41.7354,41.8716,41.7354,41.8344,59300.0
2008-03-31 13:10:00,67.57,67.69,67.53,67.62,65600.0,41.8344,41.9087,41.8097,41.8654,65600.0
2008-03-31 13:20:00,67.62,67.87,67.62,67.79,120900.0,41.8654,42.0202,41.8654,41.9706,120900.0
2008-03-31 13:30:00,67.78,67.83,67.38,67.49,99600.0,41.9644,41.9954,41.7168,41.7849,99600.0
2008-03-31 13:40:00,67.48,67.51,67.35,67.38,85800.0,41.7787,41.7973,41.6982,41.7168,85800.0
2008-03-31 13:50:00,67.38,67.4,67.1,67.13,99600.0,41.7168,41.7292,41.5434,41.562,99600.0
2008-03-31 14:00:00,67.14,67.3,67.07,67.17,136800.0,41.5682,41.6673,41.5249,41.5868,136800.0
2008-03-31 14:10:00,67.18,67.19,66.95,67.14,133500.0,41.593,41.5992,41.4506,41.5682,133500.0
2008-03-31 14:20:00,67.15,67.25,67.07,67.12,75600.0,41.5744,41.6363,41.5249,41.5558,75600.0
2008-03-31 14:30:00,67.09,67.35,67.07,67.31,223200.0,41.5372,41.6982,41.5249,41.6735,223200.0
2008-03-31 14:40:00,67.31,67.31,67.17,67.23,183000.0,41.6735,41.6735,41.5868,41.6239,183000.0
2008-03-31 14:50:00,67.23,67.37,67.17,67.37,122400.0,41.6239,41.7106,41.5868,41.7106,122400.0
2008-03-31 15:00:00,67.35,67.43,67.18,67.27,157200.0,41.6982,41.7478,41.593,41.6487,157200.0
2008-03-31 15:10:00,67.28,67.59,67.18,67.51,129500.0,41.6549,41.8468,41.593,41.7973,129500.0
2008-03-31 15:20:00,67.51,67.65,67.36,67.45,129500.0,41.7973,41.884,41.7044,41.7601,129500.0
2008-03-31 15:30:00,67.45,67.62,67.25,67.55,145200.0,41.7601,41.8654,41.6363,41.822,145200.0
2008-03-31 15:40:00,67.55,67.89,67.55,67.68,226000.0,41.822,42.0326,41.822,41.9025,226000.0
2008-03-31 15:50:00,67.68,67.75,67.56,67.74,328100.0,41.9025,41.9459,41.8282,41.9397,328100.0
2008-04-01 08:20:00,67.74,67.8,67.74,67.8,400.0,41.9397,41.9768,41.9397,41.9768,400.0
2008-04-01 08:30:00,67.8,67.8,67.8,67.8,0.0,41.9768,41.9768,41.9768,41.9768,0.0
2008-04-01 08:40:00,67.8,67.8,67.8,67.8,0.0,41.9768,41.9768,41.9768,41.9768,0.0
2008-04-01 08:50:00,67.85,67.85,67.85,67.85,100.0,42.0078,42.0078,42.0078,42.0078,100.0
2008-04-01 09:00:00,67.85,68.0,67.85,68.0,400.0,42.0078,42.1007,42.0078,42.1007,400.0
2008-04-01 09:10:00,68.0,68.0,68.0,68.0,400.0,42.1007,42.1007,42.1007,42.1007,400.0
2008-04-01 09:20:00,68.0,68.0,68.0,68.0,0.0,42.1007,42.1007,42.1007,42.1007,0.0
2008-04-01 09:30:00,67.66,68.54,66.89,67.18,318500.0,41.8902,42.435,41.4134,41.593,318500.0
2008-04-01 09:40:00,67.15,67.3,66.8,66.81,144700.0,41.5744,41.6673,41.3577,41.3639,144700.0
2008-04-01 09:50:00,66.82,67.24,66.65,66.73,167200.0,41.3701,41.6301,41.2648,41.3144,167200.0
2008-04-01 10:00:00,66.75,67.04,66.0,66.04,249600.0,41.3267,41.5063,40.8624,40.8872,249600.0
2008-04-01 10:10:00,66.0,66.38,65.89,66.33,257200.0,40.8624,41.0977,40.7943,41.0667,257200.0
2008-04-01 10:20:00,66.35,66.94,66.2,66.89,202800.0,41.0791,41.4444,40.9862,41.4134,202800.0
2008-04-01 10:30:00,66.88,67.2,66.8,67.03,171000.0,41.4072,41.6054,41.3577,41.5001,171000.0
2008-04-01 10:40:00,67.03,67.43,66.94,67.35,186600.0,41.5001,41.7478,41.4444,41.6982,186600.0
2008-04-01 10:50:00,67.38,67.87,67.36,67.69,214700.0,41.7168,42.0202,41.7044,41.9087,214700.0
2008-04-01 11:00:00,67.66,67.66,67.36,67.44,170700.0,41.8902,41.8902,41.7044,41.7539,170700.0
2008-04-01 11:10:00,67.44,67.82,67.43,67.76,152600.0,41.7539,41.9892,41.7478,41.9521,152600.0
2008-04-01 11:20:00,67.76,68.06,67.62,67.82,253400.0,41.9521,42.1378,41.8654,41.9892,253400.0
2008-04-01 11:30:00,67.82,68.13,67.8,68.04,125700.0,41.9892,42.1811,41.9768,42.1254,125700.0
2008-04-01 11:40:00,68.04,68.11,67.99,68.03,121200.0,42.1254,42.1688,42.0945,42.1192,121200.0
2008-04-01 11:50:00,68.01,68.75,68.01,68.74,155700.0,42.1068,42.565,42.1068,42.5588,155700.0
2008-04-01 12:00:00,68.73,68.85,68.59,68.71,96800.0,42.5526,42.6269,42.4659,42.5402,96800.0
2008-04-01 12:10:00,68.72,68.83,68.48,68.71,114500.0,42.5464,42.6145,42.3978,42.5402,114500.0
2008-04-01 12:20:00,68.74,68.98,68.61,68.94,78100.0,42.5588,42.7074,42.4783,42.6826,78100.0
2008-04-01 12:30:00,68.94,68.95,68.6,68.73,90200.0,42.6826,42.6888,42.4721,42.5526,90200.0
2008-04-01 12:40:00,68.73,69.03,68.72,68.91,86300.0,42.5526,42.7384,42.5464,42.6641,86300.0
2008-04-01 12:50:00,68.9,69.03,68.84,68.99,73600.0,42.6579,42.7384,42.6207,42.7136,73600.0
2008-04-01 13:00:00,68.97,69.01,68.85,68.99,81700.0,42.7012,42.726,42.6269,42.7136,81700.0
2008-04-01 13:10:00,69.0,69.31,68.95,69.25,142500.0,42.7198,42.9117,42.6888,42.8746,142500.0
2008-04-01 13:20:00,69.24,69.49,69.08,69.39,132400.0,42.8684,43.0232,42.7693,42.9612,132400.0
2008-04-01 13:30:00,69.39,69.48,69.22,69.23,43600.0,42.9612,43.017,42.856,42.8622,43600.0
2008-04-01 13:40:00,69.22,69.22,68.81,68.85,113500.0,42.856,42.856,42.6021,42.6269,113500.0
2008-04-01 13:50:00,68.85,68.85,68.39,68.65,164900.0,42.6269,42.6269,42.3421,42.5031,164900.0
2008-04-01 14:00:00,68.65,68.85,68.51,68.78,87700.0,42.5031,42.6269,42.4164,42.5836,87700.0
2008-04-01 14:10:00,68.78,69.0,68.78,68.79,109400.0,42.5836,42.7198,42.5836,42.5898,109400.0
2008-04-01 14:20:00,68.78,69.0,68.7,68.84,196400.0,42.5836,42.7198,42.534,42.6207,196400.0
2008-04-01 14:30:00,68.84,69.09,68.82,69.05,143200.0,42.6207,42.7755,42.6083,42.7507,143200.0
2008-04-01 14:40:00,69.04,69.1,68.89,69.01,103000.0,42.7445,42.7817,42.6517,42.726,103000.0
2008-04-01 14:50:00,69.01,69.09,68.84,68.87,146900.0,42.726,42.7755,42.6207,42.6393,146900.0
2008-04-01 15:00:00,68.87,69.18,68.87,69.04,193600.0,42.6393,42.8312,42.6393,42.7445,193600.0
2008-04-01 15:10:00,69.04,69.16,68.34,69.13,194400.0,42.7445,42.8188,42.3112,42.8003,194400.0
2008-04-01 15:20:00,69.13,69.18,68.96,69.06,176200.0,42.8003,42.8312,42.695,42.7569,176200.0
2008-04-01 15:30:00,69.03,69.15,68.78,69.01,270600.0,42.7384,42.8127,42.5836,42.726,270600.0
2008-04-01 15:40:00,69.0,69.21,69.0,69.16,202100.0,42.7198,42.8498,42.7198,42.8188,202100.0
2008-04-01 15:50:00,69.14,69.29,69.14,69.29,205900.0,42.8065,42.8993,42.8065,42.8993,205900.0
2008-04-02 09:30:00,69.44,70.3,69.32,69.83,258500.0,42.9922,43.5246,42.9179,43.2337,258500.0
2008-04-02 09:40:00,69.83,70.42,69.5,70.08,182400.0,43.2337,43.5989,43.0293,43.3884,182400.0
2008-04-02 09:50:00,70.08,70.4,69.51,69.8,259000.0,43.3884,43.5866,43.0355,43.2151,259000.0
2008-04-02 10:00:00,69.75,70.4,69.68,70.04,276400.0,43.1841,43.5866,43.1408,43.3637,276400.0
2008-04-02 10:10:00,70.05,70.33,69.69,69.99,206100.0,43.3699,43.5432,43.147,43.3327,206100.0
2008-04-02 10:20:00,69.99,70.14,69.82,70.06,178300.0,43.3327,43.4256,43.2275,43.3761,178300.0
2008-04-02 10:30:00,70.07,70.69,69.95,70.64,204700.0,43.3822,43.7661,43.308,43.7352,204700.0
2008-04-02 10:40:00,70.63,70.71,70.43,70.43,93700.0,43.729,43.7785,43.6051,43.6051,93700.0
2008-04-02 10:50:00,70.44,71.06,70.4,70.95,124300.0,43.6113,43.9952,43.5866,43.9271,124300.0
2008-04-02 11:00:00,70.94,71.05,70.82,70.9,158700.0,43.9209,43.989,43.8466,43.8961,158700.0
2008-04-02 11:10:00,70.91,71.01,70.79,70.87,126100.0,43.9023,43.9642,43.828,43.8776,126100.0
2008-04-02 11:20:00,70.85,70.88,70.16,70.4,114900.0,43.8652,43.8837,43.438,43.5866,114900.0
2008-04-02 11:30:00,70.39,70.88,70.39,70.87,97400.0,43.5804,43.8837,43.5804,43.8776,97400.0
2008-04-02 11:40:00,70.87,71.0,70.65,70.91,119800.0,43.8776,43.958,43.7413,43.9023,119800.0
2008-04-02 11:50:00,70.91,70.95,70.78,70.95,39200.0,43.9023,43.9271,43.8218,43.9271,39200.0
2008-04-02 12:00:00,70.92,71.01,70.79,70.9,51800.0,43.9085,43.9642,43.828,43.8961,51800.0
2008-04-02 12:10:00,70.9,70.94,70.84,70.94,30800.0,43.8961,43.9209,43.859,43.9209,30800.0
2008-04-02 12:20:00,70.94,70.94,70.71,70.8,38800.0,43.9209,43.9209,43.7785,43.8342,38800.0
2008-04-02 12:30:00,70.81,70.91,70.78,70.88,48200.0,43.8404,43.9023,43.8218,43.8837,48200.0
2008-04-02 12:40:00,70.89,71.0,70.65,70.69,67800.0,43.8899,43.958,43.7413,43.7661,67800.0
2008-04-02 12:50:00,70.7,70.94,70.55,70.78,71500.0,43.7723,43.9209,43.6794,43.8218,71500.0
2008-04-02 13:00:00,70.82,70.92,70.49,70.52,97100.0,43.8466,43.9085,43.6423,43.6609,97100.0
2008-04-02 13:10:00,70.52,70.57,70.25,70.37,114200.0,43.6609,43.6918,43.4937,43.568,114200.0
2008-04-02 13:20:00,70.38,70.47,70.27,70.4,85700.0,43.5742,43.6299,43.5061,43.5866,85700.0
2008-04-02 13:30:00,70.4,70.56,70.31,70.4,50700.0,43.5866,43.6856,43.5308,43.5866,50700.0
2008-04-02 13:40:00,70.4,70.88,70.39,70.8,67800.0,43.5866,43.8837,43.5804,43.8342,67800.0
2008-04-02 13:50:00,70.8,70.95,70.66,70.75,57700.0,43.8342,43.9271,43.7475,43.8033,57700.0
2008-04-02 14:00:00,70.76,70.89,70.67,70.89,55800.0,43.8094,43.8899,43.7537,43.8899,55800.0
2008-04-02 14:10:00,70.87,71.02,70.85,70.99,93800.0,43.8776,43.9704,43.8652,43.9518,93800.0
2008-04-02 14:20:00,70.97,70.97,70.62,70.7,74000.0,43.9395,43.9395,43.7228,43.7723,74000.0
2008-04-02 14:30:00,70.71,70.78,70.37,70.44,167500.0,43.7785,43.8218,43.568,43.6113,167500.0
2008-04-02 14:40:00,70.46,70.55,70.17,70.19,93300.0,43.6237,43.6794,43.4442,43.4565,93300.0
2008-04-02 14:50:00,70.2,70.5,70.04,70.39,76500.0,43.4627,43.6485,43.3637,43.5804,76500.0
2008-04-02 15:00:00,70.39,70.42,69.95,70.14,68100.0,43.5804,43.5989,43.308,43.4256,68100.0
2008-04-02 15:10:00,70.11,70.45,70.11,70.42,127500.0,43.407,43.6175,43.407,43.5989,127500.0
2008-04-02 15:20:00,70.42,70.55,70.21,70.45,85000.0,43.5989,43.6794,43.4689,43.6175,85000.0
2008-04-02 15:30:00,70.46,70.48,70.13,70.32,126800.0,43.6237,43.6361,43.4194,43.537,126800.0
2008-04-02 15:40:00,70.3,70.39,70.09,70.12,213500.0,43.5246,43.5804,43.3946,43.4132,213500.0
2008-04-02 15:50:00,70.12,70.39,70.02,70.28,347200.0,43.4132,43.5804,43.3513,43.5123,347200.0
2008-04-03 09:30:00,69.63,70.39,69.6,69.83,200700.0,43.1098,43.5804,43.0913,43.2337,200700.0
2008-04-03 09:40:00,69.84,70.97,69.83,70.87,181800.0,43.2398,43.9395,43.2337,43.8776,181800.0
2008-04-03 09:50:00,70.85,71.1,70.56,71.0,240300.0,43.8652,44.02,43.6856,43.958,240300.0
2008-04-03 10:00:00,71.0,71.37,70.89,70.99,325000.0,43.958,44.1871,43.8899,43.9518,325000.0
2008-04-03 10:10:00,70.98,71.03,70.63,70.64,275900.0,43.9457,43.9766,43.729,43.7352,275900.0
2008-04-03 10:20:00,70.67,70.68,69.94,70.17,166700.0,43.7537,43.7599,43.3018,43.4442,166700.0
2008-04-03 10:30:00,70.17,70.6,69.94,70.5,127000.0,43.4442,43.7104,43.3018,43.6485,127000.0
2008-04-03 10:40:00,70.49,70.57,70.29,70.37,219500.0,43.6423,43.6918,43.5185,43.568,219500.0
2008-04-03 10:50:00,70.38,70.38,69.98,70.04,153600.0,43.5742,43.5742,43.3265,43.3637,153600.0
2008-04-03 11:00:00,70.05,70.53,70.0,70.34,65300.0,43.3699,43.667,43.3389,43.5494,65300.0
2008-04-03 11:10:00,70.34,70.38,70.14,70.2,79100.0,43.5494,43.5742,43.4256,43.4627,79100.0
2008-04-03 11:20:00,70.18,70.2,69.93,70.19,118800.0,43.4504,43.4627,43.2956,43.4565,118800.0
2008-04-03 11:30:00,70.21,70.36,70.15,70.31,54200.0,43.4689,43.5618,43.4318,43.5308,54200.0
2008-04-03 11:40:00,70.32,70.71,70.27,70.64,137900.0,43.537,43.7785,43.5061,43.7352,137900.0
2008-04-03 11:50:00,70.65,70.76,70.57,70.72,137300.0,43.7413,43.8094,43.6918,43.7847,137300.0
2008-04-03 12:00:00,70.73,70.9,70.7,70.75,63700.0,43.7909,43.8961,43.7723,43.8033,63700.0
2008-04-03 12:10:00,70.73,70.73,70.58,70.64,63900.0,43.7909,43.7909,43.698,43.7352,63900.0
2008-04-03 12:20:00,70.64,70.64,70.38,70.43,66300.0,43.7352,43.7352,43.5742,43.6051,66300.0
2008-04-03 12:30:00,70.43,70.52,70.3,70.47,125900.0,43.6051,43.6609,43.5246,43.6299,125900.0
2008-04-03 12:40:00,70.47,70.61,70.31,70.6,242400.0,43.6299,43.7166,43.5308,43.7104,242400.0
2008-04-03 12:50:00,70.61,70.66,70.41,70.52,230800.0,43.7166,43.7475,43.5928,43.6609,230800.0
2008-04-03 13:00:00,70.49,70.61,70.42,70.45,94300.0,43.6423,43.7166,43.5989,43.6175,94300.0
2008-04-03 13:10:00,70.41,70.57,70.36,70.53,206500.0,43.5928,43.6918,43.5618,43.667,206500.0
2008-04-03 13:20:00,70.53,70.92,70.46,70.79,259600.0,43.667,43.9085,43.6237,43.828,259600.0
2008-04-03 13:30:00,70.79,70.84,70.54,70.55,82600.0,43.828,43.859,43.6732,43.6794,82600.0
2008-04-03 13:40:00,70.53,70.7,70.5,70.7,73500.0,43.667,43.7723,43.6485,43.7723,73500.0
2008-04-03 13:50:00,70.7,70.74,70.54,70.54,99600.0,43.7723,43.7971,43.6732,43.6732,99600.0
2008-04-03 14:00:00,70.54,70.65,70.49,70.57,49100.0,43.6732,43.7413,43.6423,43.6918,49100.0
2008-04-03 14:10:00,70.57,70.6,70.23,70.3,162800.0,43.6918,43.7104,43.4813,43.5246,162800.0
2008-04-03 14:20:00,70.27,70.39,70.05,70.13,126400.0,43.5061,43.5804,43.3699,43.4194,126400.0
2008-04-03 14:30:00,70.14,70.43,70.1,70.19,73600.0,43.4256,43.6051,43.4008,43.4565,73600.0
2008-04-03 14:40:00,70.2,70.28,70.01,70.03,103000.0,43.4627,43.5123,43.3451,43.3575,103000.0
2008-04-03 14:50:00,70.03,70.18,69.99,70.13,243500.0,43.3575,43.4504,43.3327,43.4194,243500.0
2008-04-03 15:00:00,70.13,70.14,69.98,70.04,115900.0,43.4194,43.4256,43.3265,43.3637,115900.0
2008-04-03 15:10:00,70.03,70.05,69.89,69.93,89100.0,43.3575,43.3699,43.2708,43.2956,89100.0
2008-04-03 15:20:00,69.92,70.07,69.83,69.83,146400.0,43.2894,43.3822,43.2337,43.2337,146400.0
2008-04-03 15:30:00,69.83,70.0,69.5,69.93,148900.0,43.2337,43.3389,43.0293,43.2956,148900.0
2008-04-03 15:40:00,69.93,70.05,69.45,69.57,194100.0,43.2956,43.3699,42.9984,43.0727,194100.0
2008-04-03 15:50:00,69.57,69.68,69.46,69.59,342100.0,43.0727,43.1408,43.0046,43.0851,342100.0
2008-04-04 09:30:00,70.0,70.91,69.87,69.94,307900.0,43.3389,43.9023,43.2584,43.3018,307900.0
2008-04-04 09:40:00,69.94,70.03,69.25,69.48,455800.0,43.3018,43.3575,42.8746,43.017,455800.0
2008-04-04 09:50:00,69.46,69.62,69.35,69.42,160100.0,43.0046,43.1036,42.9365,42.9798,160100.0
2008-04-04 10:00:00,69.42,69.85,69.42,69.63,243800.0,42.9798,43.246,42.9798,43.1098,243800.0
2008-04-04 10:10:00,69.64,69.69,69.31,69.37,158700.0,43.116,43.147,42.9117,42.9489,158700.0
2008-04-04 10:20:00,69.37,69.6,69.35,69.46,142900.0,42.9489,43.0913,42.9365,43.0046,142900.0
2008-04-04 10:30:00,69.46,69.5,69.1,69.27,160200.0,43.0046,43.0293,42.7817,42.8869,160200.0
2008-04-04 10:40:00,69.27,69.41,69.15,69.35,133600.0,42.8869,42.9736,42.8127,42.9365,133600.0
2008-04-04 10:50:00,69.38,69.43,69.23,69.3,125900.0,42.9551,42.986,42.8622,42.9055,125900.0
2008-04-04 11:00:00,69.32,69.34,69.1,69.3,238100.0,42.9179,42.9303,42.7817,42.9055,238100.0
2008-04-04 11:10:00,69.29,69.61,69.24,69.56,330800.0,42.8993,43.0975,42.8684,43.0665,330800.0
2008-04-04 11:20:00,69.56,69.83,69.47,69.79,197000.0,43.0665,43.2337,43.0108,43.2089,197000.0
2008-04-04 11:30:00,69.78,70.15,69.78,70.1,263900.0,43.2027,43.4318,43.2027,43.4008,263900.0
2008-04-04 11:40:00,70.12,70.12,69.79,69.92,118800.0,43.4132,43.4132,43.2089,43.2894,118800.0
2008-04-04 11:50:00,69.93,69.96,69.85,69.89,66300.0,43.2956,43.3141,43.246,43.2708,66300.0
2008-04-04 12:00:00,69.89,69.96,69.85,69.91,118700.0,43.2708,43.3141,43.246,43.2832,118700.0
2008-04-04 12:10:00,69.92,70.0,69.82,69.97,163000.0,43.2894,43.3389,43.2275,43.3203,163000.0
2008-04-04 12:20:00,69.98,70.0,69.62,69.95,264200.0,43.3265,43.3389,43.1036,43.308,264200.0
2008-04-04 12:30:00,69.94,69.96,69.82,69.91,55200.0,43.3018,43.3141,43.2275,43.2832,55200.0
2008-04-04 12:40:00,69.9,69.95,69.84,69.92,124200.0,43.277,43.308,43.2398,43.2894,124200.0
2008-04-04 12:50:00,69.89,70.1,69.83,70.07,163000.0,43.2708,43.4008,43.2337,43.3822,163000.0
2008-04-04 13:00:00,70.07,70.11,70.03,70.08,216400.0,43.3822,43.407,43.3575,43.3884,216400.0
2008-04-04 13:10:00,70.1,70.2,70.05,70.09,183700.0,43.4008,43.4627,43.3699,43.3946,183700.0
2008-04-04 13:20:00,70.09,70.8,70.0,70.79,192100.0,43.3946,43.8342,43.3389,43.828,192100.0
2008-04-04 13:30:00,70.8,70.99,70.72,70.94,120300.0,43.8342,43.9518,43.7847,43.9209,120300.0
2008-04-04 13:40:00,70.93,70.99,70.8,70.95,75100.0,43.9147,43.9518,43.8342,43.9271,75100.0
2008-04-04 13:50:00,70.94,70.97,70.55,70.65,77200.0,43.9209,43.9395,43.6794,43.7413,77200.0
2008-04-04 14:00:00,70.67,70.82,70.4,70.54,71400.0,43.7537,43.8466,43.5866,43.6732,71400.0
2008-04-04 14:10:00,70.55,70.68,70.41,70.6,69500.0,43.6794,43.7599,43.5928,43.7104,69500.0
2008-04-04 14:20:00,70.62,70.79,70.49,70.63,63700.0,43.7228,43.828,43.6423,43.729,63700.0
2008-04-04 14:30:00,70.66,71.09,70.6,71.05,147300.0,43.7475,44.0138,43.7104,43.989,147300.0
2008-04-04 14:40:00,71.04,71.25,71.04,71.21,127100.0,43.9828,44.1128,43.9828,44.0881,127100.0
2008-04-04 14:50:00,71.22,71.42,71.22,71.26,96400.0,44.0942,44.2181,44.0942,44.119,96400.0
2008-04-04 15:00:00,71.26,71.46,70.96,71.06,157300.0,44.119,44.2428,43.9333,43.9952,157300.0
2008-04-04 15:10:00,71.06,71.15,70.69,70.7,140300.0,43.9952,44.0509,43.7661,43.7723,140300.0
2008-04-04 15:20:00,70.71,70.82,70.5,70.62,146000.0,43.7785,43.8466,43.6485,43.7228,146000.0
2008-04-04 15:30:00,70.62,70.84,70.5,70.54,133200.0,43.7228,43.859,43.6485,43.6732,133200.0
2008-04-04 15:40:00,70.55,70.56,70.35,70.4,235400.0,43.6794,43.6856,43.5556,43.5866,235400.0
2008-04-04 15:50:00,70.39,70.73,70.38,70.72,237000.0,43.5804,43.7909,43.5742,43.7847,237000.0
2008-04-07 09:30:00,71.1,72.75,70.5,72.63,409800.0,44.02,45.0415,43.6485,44.9672,409800.0
2008-04-07 09:40:00,72.64,72.69,72.05,72.45,234300.0,44.9734,45.0044,44.6081,44.8558,234300.0
2008-04-07 09:50:00,72.45,72.82,72.25,72.75,207900.0,44.8558,45.0848,44.7319,45.0415,207900.0
2008-04-07 10:00:00,72.76,72.8,72.18,72.23,164300.0,45.0477,45.0725,44.6886,44.7196,164300.0
2008-04-07 10:10:00,72.24,72.79,72.22,72.73,260000.0,44.7258,45.0663,44.7134,45.0291,260000.0
2008-04-07 10:20:00,72.72,72.73,72.02,72.04,174900.0,45.0229,45.0291,44.5895,44.6019,174900.0
2008-04-07 10:30:00,72.04,72.42,71.92,72.35,140400.0,44.6019,44.8372,44.5276,44.7939,140400.0
2008-04-07 10:40:00,72.35,72.42,72.05,72.3,120800.0,44.7939,44.8372,44.6081,44.7629,120800.0
2008-04-07 10:50:00,72.31,72.44,72.05,72.36,146000.0,44.7691,44.8496,44.6081,44.8001,146000.0
2008-04-07 11:00:00,72.36,72.47,72.26,72.45,98200.0,44.8001,44.8682,44.7381,44.8558,98200.0
2008-04-07 11:10:00,72.45,72.57,72.21,72.5,96100.0,44.8558,44.9301,44.7072,44.8867,96100.0
2008-04-07 11:20:00,72.5,72.51,72.3,72.32,82900.0,44.8867,44.8929,44.7629,44.7753,82900.0
2008-04-07 11:30:00,72.32,72.83,72.31,72.75,229600.0,44.7753,45.091,44.7691,45.0415,229600.0
2008-04-07 11:40:00,72.77,73.14,72.7,72.71,212200.0,45.0539,45.283,45.0106,45.0167,212200.0
2008-04-07 11:50:00,72.72,72.84,72.63,72.8,87900.0,45.0229,45.0972,44.9672,45.0725,87900.0
2008-04-07 12:00:00,72.8,73.0,72.7,72.91,136900.0,45.0725,45.1963,45.0106,45.1406,136900.0
2008-04-07 12:10:00,72.92,73.19,72.9,72.99,120000.0,45.1468,45.3139,45.1344,45.1901,120000.0
2008-04-07 12:20:00,72.98,73.01,72.74,72.78,62400.0,45.1839,45.2025,45.0353,45.0601,62400.0
2008-04-07 12:30:00,72.78,73.03,72.72,73.01,83300.0,45.0601,45.2149,45.0229,45.2025,83300.0
2008-04-07 12:40:00,73.0,73.31,72.97,73.0,121400.0,45.1963,45.3882,45.1777,45.1963,121400.0
2008-04-07 12:50:00,73.0,73.0,72.65,72.7,86700.0,45.1963,45.1963,44.9796,45.0106,86700.0
2008-04-07 13:00:00,72.72,72.74,72.15,72.17,89700.0,45.0229,45.0353,44.67,44.6824,89700.0
2008-04-07 13:10:00,72.17,72.2,71.94,72.12,126800.0,44.6824,44.701,44.54,44.6515,126800.0
2008-04-07 13:20:00,72.13,72.24,72.09,72.18,48600.0,44.6577,44.7258,44.6329,44.6886,48600.0
2008-04-07 13:30:00,72.19,72.43,72.08,72.1,88300.0,44.6948,44.8434,44.6267,44.6391,88300.0
2008-04-07 13:40:00,72.09,72.12,71.41,71.51,159700.0,44.6329,44.6515,44.2119,44.2738,159700.0
2008-04-07 13:50:00,71.49,71.6,71.23,71.6,105000.0,44.2614,44.3295,44.1004,44.3295,105000.0
2008-04-07 14:00:00,71.57,71.6,71.22,71.26,153000.0,44.3109,44.3295,44.0942,44.119,153000.0
2008-04-07 14:10:00,71.26,71.27,70.99,71.04,149900.0,44.119,44.1252,43.9518,43.9828,149900.0
2008-04-07 14:20:00,71.05,71.09,70.67,70.7,181700.0,43.989,44.0138,43.7537,43.7723,181700.0
2008-04-07 14:30:00,70.71,70.81,70.33,70.64,173400.0,43.7785,43.8404,43.5432,43.7352,173400.0
2008-04-07 14:40:00,70.64,70.77,70.59,70.7,160000.0,43.7352,43.8156,43.7042,43.7723,160000.0
2008-04-07 14:50:00,70.7,71.19,70.7,70.79,119500.0,43.7723,44.0757,43.7723,43.828,119500.0
2008-04-07 15:00:00,70.79,70.84,70.34,70.58,172800.0,43.828,43.859,43.5494,43.698,172800.0
2008-04-07 15:10:00,70.58,70.88,70.37,70.83,128100.0,43.698,43.8837,43.568,43.8528,128100.0
2008-04-07 15:20:00,70.85,71.24,70.83,71.17,174000.0,43.8652,44.1066,43.8528,44.0633,174000.0
2008-04-07 15:30:00,71.18,71.27,70.7,71.09,139000.0,44.0695,44.1252,43.7723,44.0138,139000.0
2008-04-07 15:40:00,71.09,71.4,71.06,71.17,190300.0,44.0138,44.2057,43.9952,44.0633,190300.0
2008-04-07 15:50:00,71.16,71.34,70.92,71.21,306000.0,44.0571,44.1685,43.9085,44.0881,306000.0
2008-04-08 09:30:00,70.64,71.14,70.25,70.85,210900.0,43.7352,44.0447,43.4937,43.8652,210900.0
2008-04-08 09:40:00,70.82,71.65,70.76,71.22,148400.0,43.8466,44.3605,43.8094,44.0942,148400.0
2008-04-08 09:50:00,71.23,72.0,71.23,71.65,151000.0,44.1004,44.5772,44.1004,44.3605,151000.0
2008-04-08 10:00:00,71.66,71.84,71.23,71.23,159300.0,44.3667,44.4781,44.1004,44.1004,159300.0
2008-04-08 10:10:00,71.27,72.12,71.27,72.0,152500.0,44.1252,44.6515,44.1252,44.5772,152500.0
2008-04-08 10:20:00,72.0,72.46,71.76,71.8,96500.0,44.5772,44.862,44.4286,44.4533,96500.0
2008-04-08 10:30:00,71.76,72.09,71.53,71.83,102000.0,44.4286,44.6329,44.2862,44.4719,102000.0
2008-04-08 10:40:00,71.83,72.03,71.75,71.75,81800.0,44.4719,44.5957,44.4224,44.4224,81800.0
2008-04-08 10:50:00,71.75,71.78,71.18,71.18,90600.0,44.4224,44.441,44.0695,44.0695,90600.0
2008-04-08 11:00:00,71.17,71.19,70.38,70.43,199400.0,44.0633,44.0757,43.5742,43.6051,199400.0
2008-04-08 11:10:00,70.44,70.48,69.75,70.11,253700.0,43.6113,43.6361,43.1841,43.407,253700.0
2008-04-08 11:20:00,70.11,70.84,70.04,70.75,136000.0,43.407,43.859,43.3637,43.8033,136000.0
2008-04-08 11:30:00,70.69,71.54,70.69,71.06,211700.0,43.7661,44.2924,43.7661,43.9952,211700.0
2008-04-08 11:40:00,71.06,71.3,70.78,71.23,62700.0,43.9952,44.1438,43.8218,44.1004,62700.0
2008-04-08 11:50:00,71.23,71.26,71.01,71.17,28200.0,44.1004,44.119,43.9642,44.0633,28200.0
2008-04-08 12:00:00,71.15,71.4,71.14,71.39,50500.0,44.0509,44.2057,44.0447,44.1995,50500.0
2008-04-08 12:10:00,71.38,71.42,70.99,71.42,53100.0,44.1933,44.2181,43.9518,44.2181,53100.0
2008-04-08 12:20:00,71.42,71.58,71.3,71.35,69600.0,44.2181,44.3171,44.1438,44.1747,69600.0
2008-04-08 12:30:00,71.32,71.43,71.16,71.29,24700.0,44.1562,44.2243,44.0571,44.1376,24700.0
2008-04-08 12:40:00,71.26,71.63,71.24,71.63,33700.0,44.119,44.3481,44.1066,44.3481,33700.0
2008-04-08 12:50:00,71.59,71.7,71.21,71.25,42700.0,44.3233,44.3914,44.0881,44.1128,42700.0
2008-04-08 13:00:00,71.26,71.34,71.21,71.25,20100.0,44.119,44.1685,44.0881,44.1128,20100.0
2008-04-08 13:10:00,71.23,71.24,71.03,71.03,33900.0,44.1004,44.1066,43.9766,43.9766,33900.0
2008-04-08 13:20:00,71.03,71.07,70.89,70.93,54100.0,43.9766,44.0014,43.8899,43.9147,54100.0
2008-04-08 13:30:00,70.92,70.92,70.59,70.86,56300.0,43.9085,43.9085,43.7042,43.8714,56300.0
2008-04-08 13:40:00,70.83,71.31,70.83,71.29,89500.0,43.8528,44.15,43.8528,44.1376,89500.0
2008-04-08 13:50:00,71.27,71.71,71.27,71.63,96200.0,44.1252,44.3976,44.1252,44.3481,96200.0
2008-04-08 14:00:00,71.63,71.65,71.1,71.15,125900.0,44.3481,44.3605,44.02,44.0509,125900.0
2008-04-08 14:10:00,71.12,71.19,70.89,71.09,119400.0,44.0323,44.0757,43.8899,44.0138,119400.0
2008-04-08 14:20:00,71.08,71.13,70.89,71.13,83800.0,44.0076,44.0385,43.8899,44.0385,83800.0
2008-04-08 14:30:00,71.1,71.42,71.02,71.3,76500.0,44.02,44.2181,43.9704,44.1438,76500.0
2008-04-08 14:40:00,71.28,71.56,71.21,71.53,102600.0,44.1314,44.3047,44.0881,44.2862,102600.0
2008-04-08 14:50:00,71.52,71.85,71.5,71.67,101100.0,44.28,44.4843,44.2676,44.3729,101100.0
2008-04-08 15:00:00,71.68,71.68,71.06,71.14,53900.0,44.379,44.379,43.9952,44.0447,53900.0
2008-04-08 15:10:00,71.13,71.31,71.05,71.27,65700.0,44.0385,44.15,43.989,44.1252,65700.0
2008-04-08 15:20:00,71.27,71.35,71.05,71.31,73500.0,44.1252,44.1747,43.989,44.15,73500.0
2008-04-08 15:30:00,71.32,71.65,71.32,71.46,180900.0,44.1562,44.3605,44.1562,44.2428,180900.0
2008-04-08 15:40:00,71.49,71.62,71.11,71.12,171300.0,44.2614,44.3419,44.0261,44.0323,171300.0
2008-04-08 15:50:00,71.11,71.39,71.11,71.26,315500.0,44.0261,44.1995,44.0261,44.119,315500.0
2008-04-09 09:30:00,71.37,71.69,71.12,71.54,123700.0,44.1871,44.3852,44.0323,44.2924,123700.0
2008-04-09 09:40:00,71.52,71.53,70.58,70.84,171700.0,44.28,44.2862,43.698,43.859,171700.0
2008-04-09 09:50:00,70.76,71.08,70.48,70.92,148300.0,43.8094,44.0076,43.6361,43.9085,148300.0
2008-04-09 10:00:00,70.94,71.0,69.93,70.13,194600.0,43.9209,43.958,43.2956,43.4194,194600.0
2008-04-09 10:10:00,70.12,70.22,69.8,70.15,125400.0,43.4132,43.4751,43.2151,43.4318,125400.0
2008-04-09 10:20:00,70.18,70.18,69.81,69.89,103900.0,43.4504,43.4504,43.2213,43.2708,103900.0
2008-04-09 10:30:00,69.9,70.21,69.72,70.0,96500.0,43.277,43.4689,43.1656,43.3389,96500.0
2008-04-09 10:40:00,70.02,70.66,69.92,70.64,104600.0,43.3513,43.7475,43.2894,43.7352,104600.0
2008-04-09 10:50:00,70.6,70.65,70.37,70.64,65500.0,43.7104,43.7413,43.568,43.7352,65500.0
2008-04-09 11:00:00,70.63,71.07,70.62,70.89,97600.0,43.729,44.0014,43.7228,43.8899,97600.0
2008-04-09 11:10:00,70.87,70.9,70.49,70.53,111400.0,43.8776,43.8961,43.6423,43.667,111400.0
2008-04-09 11:20:00,70.54,70.9,70.51,70.7,162100.0,43.6732,43.8961,43.6547,43.7723,162100.0
2008-04-09 11:30:00,70.7,70.9,70.16,70.21,82100.0,43.7723,43.8961,43.438,43.4689,82100.0
2008-04-09 11:40:00,70.23,70.32,70.09,70.13,73600.0,43.4813,43.537,43.3946,43.4194,73600.0
2008-04-09 11:50:00,70.15,70.38,69.87,69.95,69400.0,43.4318,43.5742,43.2584,43.308,69400.0
2008-04-09 12:00:00,69.94,70.13,69.93,69.93,36200.0,43.3018,43.4194,43.2956,43.2956,36200.0
2008-04-09 12:10:00,69.93,69.93,69.51,69.52,82000.0,43.2956,43.2956,43.0355,43.0417,82000.0
2008-04-09 12:20:00,69.53,69.65,69.25,69.57,97000.0,43.0479,43.1222,42.8746,43.0727,97000.0
2008-04-09 12:30:00,69.53,69.61,69.4,69.45,57600.0,43.0479,43.0975,42.9674,42.9984,57600.0
2008-04-09 12:40:00,69.45,69.48,69.22,69.23,61400.0,42.9984,43.017,42.856,42.8622,61400.0
2008-04-09 12:50:00,69.23,69.42,69.12,69.21,52600.0,42.8622,42.9798,42.7941,42.8498,52600.0
2008-04-09 13:00:00,69.2,69.57,69.2,69.52,67000.0,42.8436,43.0727,42.8436,43.0417,67000.0
2008-04-09 13:10:00,69.51,69.59,69.44,69.53,48500.0,43.0355,43.0851,42.9922,43.0479,48500.0
2008-04-09 13:20:00,69.52,69.54,69.35,69.5,52800.0,43.0417,43.0541,42.9365,43.0293,52800.0
2008-04-09 13:30:00,69.5,69.58,69.35,69.5,36200.0,43.0293,43.0789,42.9365,43.0293,36200.0
2008-04-09 13:40:00,69.52,69.62,69.45,69.47,48600.0,43.0417,43.1036,42.9984,43.0108,48600.0
2008-04-09 13:50:00,69.47,69.93,69.41,69.93,68100.0,43.0108,43.2956,42.9736,43.2956,68100.0
2008-04-09 14:00:00,69.9,70.12,69.84,69.97,66800.0,43.277,43.4132,43.2398,43.3203,66800.0
2008-04-09 14:10:00,69.96,69.97,69.58,69.68,42700.0,43.3141,43.3203,43.0789,43.1408,42700.0
2008-04-09 14:20:00,69.67,69.75,69.44,69.52,44900.0,43.1346,43.1841,42.9922,43.0417,44900.0
2008-04-09 14:30:00,69.54,69.54,69.18,69.31,83500.0,43.0541,43.0541,42.8312,42.9117,83500.0
2008-04-09 14:40:00,69.31,69.41,69.17,69.17,36900.0,42.9117,42.9736,42.825,42.825,36900.0
2008-04-09 14:50:00,69.2,69.2,68.94,69.03,102200.0,42.8436,42.8436,42.6826,42.7384,102200.0
2008-04-09 15:00:00,69.05,69.21,68.92,69.17,60800.0,42.7507,42.8498,42.6703,42.825,60800.0
2008-04-09 15:10:00,69.16,69.19,68.99,69.07,86600.0,42.8188,42.8374,42.7136,42.7631,86600.0
2008-04-09 15:20:00,69.08,69.13,68.92,69.0,114200.0,42.7693,42.8003,42.6703,42.7198,114200.0
2008-04-09 15:30:00,68.98,69.38,68.94,69.33,104000.0,42.7074,42.9551,42.6826,42.9241,104000.0
2008-04-09 15:40:00,69.32,69.41,69.2,69.2,128700.0,42.9179,42.9736,42.8436,42.8436,128700.0
2008-04-09 15:50:00,69.21,69.44,69.13,69.34,167300.0,42.8498,42.9922,42.8003,42.9303,167300.0
2008-04-10 09:30:00,69.54,70.36,69.32,70.17,145600.0,43.0541,43.5618,42.9179,43.4442,145600.0
2008-04-10 09:40:00,70.14,70.16,69.5,69.99,190500.0,43.4256,43.438,43.0293,43.3327,190500.0
2008-04-10 09:50:00,69.94,70.04,69.58,69.88,148200.0,43.3018,43.3637,43.0789,43.2646,148200.0
2008-04-10 10:00:00,69.88,69.96,69.19,69.19,229100.0,43.2646,43.3141,42.8374,42.8374,229100.0
2008-04-10 10:10:00,69.18,70.0,69.12,70.0,165000.0,42.8312,43.3389,42.7941,43.3389,165000.0
2008-04-10 10:20:00,70.0,70.62,69.99,70.61,194000.0,43.3389,43.7228,43.3327,43.7166,194000.0
2008-04-10 10:30:00,70.62,70.89,70.33,70.65,199300.0,43.7228,43.8899,43.5432,43.7413,199300.0
2008-04-10 10:40:00,70.64,71.27,70.63,71.26,107100.0,43.7352,44.1252,43.729,44.119,107100.0
2008-04-10 10:50:00,71.23,71.25,70.48,70.96,124100.0,44.1004,44.1128,43.6361,43.9333,124100.0
2008-04-10 11:00:00,70.98,70.99,70.61,70.91,59700.0,43.9457,43.9518,43.7166,43.9023,59700.0
2008-04-10 11:10:00,70.87,71.15,70.84,70.89,92300.0,43.8776,44.0509,43.859,43.8899,92300.0
2008-04-10 11:20:00,70.9,71.22,70.9,71.1,59900.0,43.8961,44.0942,43.8961,44.02,59900.0
2008-04-10 11:30:00,71.1,71.48,71.04,71.05,63200.0,44.02,44.2552,43.9828,43.989,63200.0
2008-04-10 11:40:00,71.06,71.5,70.89,71.36,67200.0,43.9952,44.2676,43.8899,44.1809,67200.0
2008-04-10 11:50:00,71.36,71.41,71.21,71.31,93300.0,44.1809,44.2119,44.0881,44.15,93300.0
2008-04-10 12:00:00,71.3,71.35,70.95,71.05,97400.0,44.1438,44.1747,43.9271,43.989,97400.0
2008-04-10 12:10:00,71.07,71.38,70.86,71.38,71400.0,44.0014,44.1933,43.8714,44.1933,71400.0
2008-04-10 12:20:00,71.39,71.46,71.28,71.33,35200.0,44.1995,44.2428,44.1314,44.1623,35200.0
2008-04-10 12:30:00,71.31,71.48,71.22,71.4,55400.0,44.15,44.2552,44.0942,44.2057,55400.0
2008-04-10 12:40:00,71.4,71.5,71.23,71.26,65100.0,44.2057,44.2676,44.1004,44.119,65100.0
2008-04-10 12:50:00,71.23,71.24,71.05,71.22,66600.0,44.1004,44.1066,43.989,44.0942,66600.0
2008-04-10 13:00:00,71.22,71.31,71.13,71.17,67500.0,44.0942,44.15,44.0385,44.0633,67500.0
2008-04-10 13:10:00,71.19,71.35,71.1,71.19,67800.0,44.0757,44.1747,44.02,44.0757,67800.0
2008-04-10 13:20:00,71.21,71.49,71.19,71.47,54000.0,44.0881,44.2614,44.0757,44.249,54000.0
2008-04-10 13:30:00,71.49,71.66,71.38,71.62,79600.0,44.2614,44.3667,44.1933,44.3419,79600.0
2008-04-10 13:40:00,71.61,71.64,71.41,71.53,48500.0,44.3357,44.3543,44.2119,44.2862,48500.0
2008-04-10 13:50:00,71.55,71.65,71.42,71.43,115300.0,44.2986,44.3605,44.2181,44.2243,115300.0
2008-04-10 14:00:00,71.44,71.51,71.33,71.4,83100.0,44.2305,44.2738,44.1623,44.2057,83100.0
2008-04-10 14:10:00,71.4,71.45,71.1,71.28,97900.0,44.2057,44.2366,44.02,44.1314,97900.0
2008-04-10 14:20:00,71.29,71.33,71.02,71.05,73800.0,44.1376,44.1623,43.9704,43.989,73800.0
2008-04-10 14:30:00,71.06,71.3,70.94,71.25,72500.0,43.9952,44.1438,43.9209,44.1128,72500.0
2008-04-10 14:40:00,71.25,71.48,71.21,71.36,45200.0,44.1128,44.2552,44.0881,44.1809,45200.0
2008-04-10 14:50:00,71.33,71.92,71.3,71.9,90000.0,44.1623,44.5276,44.1438,44.5153,90000.0
2008-04-10 15:00:00,71.9,71.95,71.63,71.7,118000.0,44.5153,44.5462,44.3481,44.3914,118000.0
2008-04-10 15:10:00,71.71,71.79,71.43,71.77,94800.0,44.3976,44.4471,44.2243,44.4348,94800.0
2008-04-10 15:20:00,71.77,71.95,71.53,71.83,102200.0,44.4348,44.5462,44.2862,44.4719,102200.0
2008-04-10 15:30:00,71.84,71.85,71.27,71.39,203500.0,44.4781,44.4843,44.1252,44.1995,203500.0
2008-04-10 15:40:00,71.39,71.59,71.25,71.53,151400.0,44.1995,44.3233,44.1128,44.2862,151400.0
2008-04-10 15:50:00,71.53,71.82,71.46,71.71,245900.0,44.2862,44.4657,44.2428,44.3976,245900.0
2008-04-11 09:30:00,70.23,70.75,69.87,70.2,138900.0,43.4813,43.8033,43.2584,43.4627,138900.0
2008-04-11 09:40:00,70.16,70.66,69.75,70.62,212200.0,43.438,43.7475,43.1841,43.7228,212200.0
2008-04-11 09:50:00,70.66,70.74,69.97,69.97,139000.0,43.7475,43.7971,43.3203,43.3203,139000.0
2008-04-11 10:00:00,69.94,70.21,69.5,69.53,144300.0,43.3018,43.4689,43.0293,43.0479,144300.0
2008-04-11 10:10:00,69.51,70.06,69.48,69.97,194000.0,43.0355,43.3761,43.017,43.3203,194000.0
2008-04-11 10:20:00,69.94,70.08,69.56,69.67,106800.0,43.3018,43.3884,43.0665,43.1346,106800.0
2008-04-11 10:30:00,69.62,69.79,69.39,69.62,104600.0,43.1036,43.2089,42.9612,43.1036,104600.0
2008-04-11 10:40:00,69.6,70.0,69.53,69.97,140800.0,43.0913,43.3389,43.0479,43.3203,140800.0
2008-04-11 10:50:00,69.98,70.01,69.5,69.53,53000.0,43.3265,43.3451,43.0293,43.0479,53000.0
2008-04-11 11:00:00,69.51,69.59,69.37,69.44,85800.0,43.0355,43.0851,42.9489,42.9922,85800.0
2008-04-11 11:10:00,69.45,69.5,69.2,69.39,94700.0,42.9984,43.0293,42.8436,42.9612,94700.0
2008-04-11 11:20:00,69.38,69.47,69.21,69.33,93100.0,42.9551,43.0108,42.8498,42.9241,93100.0
2008-04-11 11:30:00,69.33,69.52,69.23,69.42,78300.0,42.9241,43.0417,42.8622,42.9798,78300.0
2008-04-11 11:40:00,69.43,70.05,69.43,69.8,80400.0,42.986,43.3699,42.986,43.2151,80400.0
2008-04-11 11:50:00,69.82,69.88,69.53,69.65,71400.0,43.2275,43.2646,43.0479,43.1222,71400.0
2008-04-11 12:00:00,69.64,69.81,69.32,69.33,76600.0,43.116,43.2213,42.9179,42.9241,76600.0
2008-04-11 12:10:00,69.3,69.48,69.26,69.47,41400.0,42.9055,43.017,42.8808,43.0108,41400.0
2008-04-11 12:20:00,69.48,69.53,69.03,69.08,61600.0,43.017,43.0479,42.7384,42.7693,61600.0
2008-04-11 12:30:00,69.09,69.19,69.01,69.17,67200.0,42.7755,42.8374,42.726,42.825,67200.0
2008-04-11 12:40:00,69.15,69.2,69.05,69.19,33200.0,42.8127,42.8436,42.7507,42.8374,33200.0
2008-04-11 12:50:00,69.25,69.42,69.17,69.36,63800.0,42.8746,42.9798,42.825,42.9427,63800.0
2008-04-11 13:00:00,69.38,69.45,69.13,69.19,130100.0,42.9551,42.9984,42.8003,42.8374,130100.0
2008-04-11 13:10:00,69.19,69.38,69.11,69.38,70900.0,42.8374,42.9551,42.7879,42.9551,70900.0
2008-04-11 13:20:00,69.38,69.45,69.05,69.09,82800.0,42.9551,42.9984,42.7507,42.7755,82800.0
2008-04-11 13:30:00,69.08,69.23,69.0,69.01,63000.0,42.7693,42.8622,42.7198,42.726,63000.0
2008-04-11 13:40:00,69.02,69.2,69.0,69.06,49400.0,42.7322,42.8436,42.7198,42.7569,49400.0
2008-04-11 13:50:00,69.06,69.23,68.98,69.15,74200.0,42.7569,42.8622,42.7074,42.8127,74200.0
2008-04-11 14:00:00,69.14,69.28,69.05,69.09,58200.0,42.8065,42.8931,42.7507,42.7755,58200.0
2008-04-11 14:10:00,69.09,69.1,68.8,68.94,80800.0,42.7755,42.7817,42.596,42.6826,80800.0
2008-04-11 14:20:00,68.93,69.02,68.85,69.0,72900.0,42.6764,42.7322,42.6269,42.7198,72900.0
2008-04-11 14:30:00,68.98,69.03,68.65,68.65,110100.0,42.7074,42.7384,42.5031,42.5031,110100.0
2008-04-11 14:40:00,68.66,68.79,68.51,68.7,107500.0,42.5093,42.5898,42.4164,42.534,107500.0
2008-04-11 14:50:00,68.71,68.94,68.5,68.61,106700.0,42.5402,42.6826,42.4102,42.4783,106700.0
2008-04-11 15:00:00,68.63,68.74,68.38,68.42,131700.0,42.4907,42.5588,42.3359,42.3607,131700.0
2008-04-11 15:10:00,68.43,68.63,68.25,68.57,118300.0,42.3669,42.4907,42.2554,42.4536,118300.0
2008-04-11 15:20:00,68.56,68.74,68.24,68.59,127000.0,42.4474,42.5588,42.2492,42.4659,127000.0
2008-04-11 15:30:00,68.59,68.63,68.25,68.32,115400.0,42.4659,42.4907,42.2554,42.2988,115400.0
2008-04-11 15:40:00,68.32,68.58,68.29,68.47,200500.0,42.2988,42.4597,42.2802,42.3916,200500.0
2008-04-11 15:50:00,68.45,68.77,68.44,68.61,211300.0,42.3793,42.5774,42.3731,42.4783,211300.0
2008-04-14 09:30:00,68.5,68.95,68.3,68.39,169200.0,42.4102,42.6888,42.2864,42.3421,169200.0
2008-04-14 09:40:00,68.39,68.5,67.6,68.39,192300.0,42.3421,42.4102,41.853,42.3421,192300.0
2008-04-14 09:50:00,68.39,68.62,68.06,68.45,127200.0,42.3421,42.4845,42.1378,42.3793,127200.0
2008-04-14 10:00:00,68.45,69.01,68.43,68.73,218300.0,42.3793,42.726,42.3669,42.5526,218300.0
2008-04-14 10:10:00,68.7,68.79,68.13,68.55,137100.0,42.534,42.5898,42.1811,42.4412,137100.0
2008-04-14 10:20:00,68.57,68.73,68.05,68.06,151600.0,42.4536,42.5526,42.1316,42.1378,151600.0
2008-04-14 10:30:00,68.09,68.42,68.0,68.36,112900.0,42.1564,42.3607,42.1007,42.3235,112900.0
2008-04-14 10:40:00,68.36,68.74,68.35,68.5,95300.0,42.3235,42.5588,42.3174,42.4102,95300.0
2008-04-14 10:50:00,68.49,68.69,68.34,68.6,82100.0,42.404,42.5279,42.3112,42.4721,82100.0
2008-04-14 11:00:00,68.61,68.65,68.41,68.45,66600.0,42.4783,42.5031,42.3545,42.3793,66600.0
2008-04-14 11:10:00,68.47,68.56,68.26,68.26,54000.0,42.3916,42.4474,42.2616,42.2616,54000.0
2008-04-14 11:20:00,68.26,68.33,68.14,68.19,44900.0,42.2616,42.305,42.1873,42.2183,44900.0
2008-04-14 11:30:00,68.21,68.36,68.07,68.07,47600.0,42.2307,42.3235,42.144,42.144,47600.0
2008-04-14 11:40:00,68.11,68.15,68.01,68.14,53900.0,42.1688,42.1935,42.1068,42.1873,53900.0
2008-04-14 11:50:00,68.13,68.28,67.95,68.03,88400.0,42.1811,42.274,42.0697,42.1192,88400.0
2008-04-14 12:00:00,68.02,68.24,68.0,68.05,66500.0,42.113,42.2492,42.1007,42.1316,66500.0
2008-04-14 12:10:00,68.06,68.11,67.9,67.95,43500.0,42.1378,42.1688,42.0387,42.0697,43500.0
2008-04-14 12:20:00,67.97,68.41,67.91,68.32,63800.0,42.0821,42.3545,42.0449,42.2988,63800.0
2008-04-14 12:30:00,68.36,68.44,68.14,68.32,75100.0,42.3235,42.3731,42.1873,42.2988,75100.0
2008-04-14 12:40:00,68.3,68.47,68.24,68.47,42400.0,42.2864,42.3916,42.2492,42.3916,42400.0
2008-04-14 12:50:00,68.46,68.83,68.46,68.69,63000.0,42.3855,42.6145,42.3855,42.5279,63000.0
2008-04-14 13:00:00,68.69,68.73,68.37,68.43,60100.0,42.5279,42.5526,42.3297,42.3669,60100.0
2008-04-14 13:10:00,68.43,68.47,68.15,68.19,52400.0,42.3669,42.3916,42.1935,42.2183,52400.0
2008-04-14 13:20:00,68.17,68.35,67.95,68.1,74800.0,42.2059,42.3174,42.0697,42.1626,74800.0
2008-04-14 13:30:00,68.09,68.2,68.05,68.1,33700.0,42.1564,42.2245,42.1316,42.1626,33700.0
2008-04-14 13:40:00,68.09,68.13,67.86,67.99,38200.0,42.1564,42.1811,42.014,42.0945,38200.0
2008-04-14 13:50:00,67.98,68.06,67.82,68.03,31400.0,42.0883,42.1378,41.9892,42.1192,31400.0
2008-04-14 14:00:00,68.0,68.07,67.94,68.03,53800.0,42.1007,42.144,42.0635,42.1192,53800.0
2008-04-14 14:10:00,68.02,68.27,68.02,68.12,69400.0,42.113,42.2678,42.113,42.175,69400.0
2008-04-14 14:20:00,68.11,68.41,68.1,68.19,57900.0,42.1688,42.3545,42.1626,42.2183,57900.0
2008-04-14 14:30:00,68.18,68.35,68.18,68.34,94900.0,42.2121,42.3174,42.2121,42.3112,94900.0
2008-04-14 14:40:00,68.35,68.45,68.25,68.3,71000.0,42.3174,42.3793,42.2554,42.2864,71000.0
2008-04-14 14:50:00,68.29,68.32,67.94,67.94,50100.0,42.2802,42.2988,42.0635,42.0635,50100.0
2008-04-14 15:00:00,67.94,68.1,67.85,67.89,63600.0,42.0635,42.1626,42.0078,42.0326,63600.0
2008-04-14 15:10:00,67.89,67.95,67.63,67.89,98800.0,42.0326,42.0697,41.8716,42.0326,98800.0
2008-04-14 15:20:00,67.9,68.06,67.86,67.9,121100.0,42.0387,42.1378,42.014,42.0387,121100.0
2008-04-14 15:30:00,67.89,68.06,67.77,67.9,96800.0,42.0326,42.1378,41.9583,42.0387,96800.0
2008-04-14 15:40:00,67.88,68.2,67.81,68.16,99400.0,42.0264,42.2245,41.983,42.1997,99400.0
2008-04-14 15:50:00,68.13,68.19,67.9,68.02,162300.0,42.1811,42.2183,42.0387,42.113,162300.0
2008-04-15 09:30:00,68.55,69.26,68.55,69.22,291000.0,42.4412,42.8808,42.4412,42.856,291000.0
2008-04-15 09:40:00,69.22,70.3,69.2,70.25,281700.0,42.856,43.5246,42.8436,43.4937,281700.0
2008-04-15 09:50:00,70.28,70.37,69.3,70.1,306900.0,43.5123,43.568,42.9055,43.4008,306900.0
2008-04-15 10:00:00,70.1,70.41,69.48,69.49,322600.0,43.4008,43.5928,43.017,43.0232,322600.0
2008-04-15 10:10:00,69.48,69.49,68.93,69.1,273500.0,43.017,43.0232,42.6764,42.7817,273500.0
2008-04-15 10:20:00,69.07,69.34,68.59,68.98,219700.0,42.7631,42.9303,42.4659,42.7074,219700.0
2008-04-15 10:30:00,68.99,69.5,68.99,69.47,136200.0,42.7136,43.0293,42.7136,43.0108,136200.0
2008-04-15 10:40:00,69.48,69.78,69.26,69.62,120000.0,43.017,43.2027,42.8808,43.1036,120000.0
2008-04-15 10:50:00,69.65,69.7,69.1,69.68,145400.0,43.1222,43.1532,42.7817,43.1408,145400.0
2008-04-15 11:00:00,69.67,69.7,68.96,69.15,92300.0,43.1346,43.1532,42.695,42.8127,92300.0
2008-04-15 11:10:00,69.15,69.32,68.77,68.88,139600.0,42.8127,42.9179,42.5774,42.6455,139600.0
2008-04-15 11:20:00,68.9,68.91,68.73,68.8,137000.0,42.6579,42.6641,42.5526,42.596,137000.0
2008-04-15 11:30:00,68.8,68.99,68.75,68.98,179500.0,42.596,42.7136,42.565,42.7074,179500.0
2008-04-15 11:40:00,68.97,69.02,68.78,68.86,74500.0,42.7012,42.7322,42.5836,42.6331,74500.0
2008-04-15 11:50:00,68.87,68.88,68.16,68.16,113500.0,42.6393,42.6455,42.1997,42.1997,113500.0
2008-04-15 12:00:00,68.16,68.29,68.0,68.1,100300.0,42.1997,42.2802,42.1007,42.1626,100300.0
2008-04-15 12:10:00,68.1,68.35,68.06,68.25,51900.0,42.1626,42.3174,42.1378,42.2554,51900.0
2008-04-15 12:20:00,68.25,68.41,68.25,68.41,57900.0,42.2554,42.3545,42.2554,42.3545,57900.0
2008-04-15 12:30:00,68.41,68.46,68.19,68.21,73500.0,42.3545,42.3855,42.2183,42.2307,73500.0
2008-04-15 12:40:00,68.22,68.23,67.88,68.04,104700.0,42.2369,42.2431,42.0264,42.1254,104700.0
2008-04-15 12:50:00,68.04,68.04,67.85,67.94,89700.0,42.1254,42.1254,42.0078,42.0635,89700.0
2008-04-15 13:00:00,67.95,68.2,67.93,68.07,48100.0,42.0697,42.2245,42.0573,42.144,48100.0
2008-04-15 13:10:00,68.07,68.38,67.98,68.38,61100.0,42.144,42.3359,42.0883,42.3359,61100.0
2008-04-15 13:20:00,68.35,68.5,68.35,68.39,35300.0,42.3174,42.4102,42.3174,42.3421,35300.0
2008-04-15 13:30:00,68.42,68.42,68.12,68.2,56900.0,42.3607,42.3607,42.175,42.2245,56900.0
2008-04-15 13:40:00,68.18,68.45,68.14,68.44,54600.0,42.2121,42.3793,42.1873,42.3731,54600.0
2008-04-15 13:50:00,68.44,68.78,68.41,68.56,47300.0,42.3731,42.5836,42.3545,42.4474,47300.0
2008-04-15 14:00:00,68.55,68.78,68.47,68.75,66500.0,42.4412,42.5836,42.3916,42.565,66500.0
2008-04-15 14:10:00,68.75,68.76,68.5,68.58,93800.0,42.565,42.5712,42.4102,42.4597,93800.0
2008-04-15 14:20:00,68.57,68.74,68.57,68.69,47400.0,42.4536,42.5588,42.4536,42.5279,47400.0
2008-04-15 14:30:00,68.72,68.93,68.71,68.76,64500.0,42.5464,42.6764,42.5402,42.5712,64500.0
2008-04-15 14:40:00,68.76,68.8,68.48,68.5,122500.0,42.5712,42.596,42.3978,42.4102,122500.0
2008-04-15 14:50:00,68.5,68.54,68.26,68.37,91500.0,42.4102,42.435,42.2616,42.3297,91500.0
2008-04-15 15:00:00,68.39,68.5,68.27,68.29,99100.0,42.3421,42.4102,42.2678,42.2802,99100.0
2008-04-15 15:10:00,68.31,68.46,68.27,68.44,81900.0,42.2926,42.3855,42.2678,42.3731,81900.0
2008-04-15 15:20:00,68.44,68.77,68.36,68.69,70800.0,42.3731,42.5774,42.3235,42.5279,70800.0
2008-04-15 15:30:00,68.69,68.95,68.6,68.6,103800.0,42.5279,42.6888,42.4721,42.4721,103800.0
2008-04-15 15:40:00,68.6,69.0,68.46,68.61,180400.0,42.4721,42.7198,42.3855,42.4783,180400.0
2008-04-15 15:50:00,68.6,69.0,68.51,68.89,279100.0,42.4721,42.7198,42.4164,42.6517,279100.0
2008-04-16 09:30:00,70.39,71.61,70.0,71.58,563800.0,43.5804,44.3357,43.3389,44.3171,563800.0
2008-04-16 09:40:00,71.54,72.25,71.42,72.05,459500.0,44.2924,44.7319,44.2181,44.6081,459500.0
2008-04-16 09:50:00,72.03,72.79,71.5,72.11,341000.0,44.5957,45.0663,44.2676,44.6453,341000.0
2008-04-16 10:00:00,72.1,72.39,71.6,72.2,235700.0,44.6391,44.8186,44.3295,44.701,235700.0
2008-04-16 10:10:00,72.21,72.24,71.62,71.89,191700.0,44.7072,44.7258,44.3419,44.5091,191700.0
2008-04-16 10:20:00,71.88,72.18,71.76,71.88,123600.0,44.5029,44.6886,44.4286,44.5029,123600.0
2008-04-16 10:30:00,71.85,72.21,71.58,71.94,157100.0,44.4843,44.7072,44.3171,44.54,157100.0
2008-04-16 10:40:00,71.94,72.31,71.85,72.23,130300.0,44.54,44.7691,44.4843,44.7196,130300.0
2008-04-16 10:50:00,72.24,72.54,72.23,72.51,127200.0,44.7258,44.9115,44.7196,44.8929,127200.0
2008-04-16 11:00:00,72.51,72.72,72.29,72.32,119300.0,44.8929,45.0229,44.7567,44.7753,119300.0
2008-04-16 11:10:00,72.32,72.72,72.28,72.71,89100.0,44.7753,45.0229,44.7505,45.0167,89100.0
2008-04-16 11:20:00,72.65,72.75,72.43,72.61,65200.0,44.9796,45.0415,44.8434,44.9548,65200.0
2008-04-16 11:30:00,72.66,72.66,71.85,71.88,114900.0,44.9858,44.9858,44.4843,44.5029,114900.0
2008-04-16 11:40:00,71.88,72.25,71.87,72.11,71000.0,44.5029,44.7319,44.4967,44.6453,71000.0
2008-04-16 11:50:00,72.13,72.5,71.99,72.32,108800.0,44.6577,44.8867,44.571,44.7753,108800.0
2008-04-16 12:00:00,72.32,72.49,70.5,72.34,189000.0,44.7753,44.8805,43.6485,44.7877,189000.0
2008-04-16 12:10:00,72.37,72.75,72.27,72.73,89400.0,44.8062,45.0415,44.7443,45.0291,89400.0
2008-04-16 12:20:00,72.73,72.95,72.69,72.92,90900.0,45.0291,45.1653,45.0044,45.1468,90900.0
2008-04-16 12:30:00,72.9,72.95,72.66,72.66,75400.0,45.1344,45.1653,44.9858,44.9858,75400.0
2008-04-16 12:40:00,72.68,72.83,72.59,72.71,86700.0,44.9982,45.091,44.9424,45.0167,86700.0
2008-04-16 12:50:00,72.7,72.91,72.65,72.83,68900.0,45.0106,45.1406,44.9796,45.091,68900.0
2008-04-16 13:00:00,72.83,72.86,72.43,72.65,80400.0,45.091,45.1096,44.8434,44.9796,80400.0
2008-04-16 13:10:00,72.65,72.88,72.64,72.88,113800.0,44.9796,45.122,44.9734,45.122,113800.0
2008-04-16 13:20:00,72.88,72.9,72.73,72.79,110800.0,45.122,45.1344,45.0291,45.0663,110800.0
2008-04-16 13:30:00,72.8,72.83,72.53,72.65,75600.0,45.0725,45.091,44.9053,44.9796,75600.0
2008-04-16 13:40:00,72.67,72.82,72.58,72.77,38900.0,44.992,45.0848,44.9363,45.0539,38900.0
2008-04-16 13:50:00,72.77,72.79,72.58,72.66,64500.0,45.0539,45.0663,44.9363,44.9858,64500.0
2008-04-16 14:00:00,72.65,72.7,72.16,72.17,142300.0,44.9796,45.0106,44.6762,44.6824,142300.0
2008-04-16 14:10:00,72.18,72.29,72.03,72.23,135700.0,44.6886,44.7567,44.5957,44.7196,135700.0
2008-04-16 14:20:00,72.23,72.27,72.0,72.08,103700.0,44.7196,44.7443,44.5772,44.6267,103700.0
2008-04-16 14:30:00,72.09,72.23,72.03,72.09,83100.0,44.6329,44.7196,44.5957,44.6329,83100.0
2008-04-16 14:40:00,72.1,72.22,72.02,72.09,65800.0,44.6391,44.7134,44.5895,44.6329,65800.0
2008-04-16 14:50:00,72.09,72.48,72.09,72.39,116400.0,44.6329,44.8743,44.6329,44.8186,116400.0
2008-04-16 15:00:00,72.38,72.43,72.08,72.19,137100.0,44.8124,44.8434,44.6267,44.6948,137100.0
2008-04-16 15:10:00,72.2,72.35,72.06,72.15,144600.0,44.701,44.7939,44.6143,44.67,144600.0
2008-04-16 15:20:00,72.15,72.38,72.04,72.38,104200.0,44.67,44.8124,44.6019,44.8124,104200.0
2008-04-16 15:30:00,72.39,72.6,72.28,72.53,159600.0,44.8186,44.9486,44.7505,44.9053,159600.0
2008-04-16 15:40:00,72.54,72.7,72.4,72.41,216000.0,44.9115,45.0106,44.8248,44.831,216000.0
2008-04-16 15:50:00,72.41,72.66,72.19,72.42,322200.0,44.831,44.9858,44.6948,44.8372,322200.0
2008-04-17 09:30:00,70.86,72.25,69.05,72.12,1031400.0,43.8714,44.7319,42.7507,44.6515,1031400.0
2008-04-17 09:40:00,72.09,74.79,71.25,74.01,1080700.0,44.6329,46.3045,44.1128,45.8216,1080700.0
2008-04-17 09:50:00,73.91,75.67,73.38,75.32,1023700.0,45.7597,46.8494,45.4316,46.6327,1023700.0
2008-04-17 10:00:00,75.31,75.37,74.09,74.87,699200.0,46.6265,46.6636,45.8711,46.3541,699200.0
2008-04-17 10:10:00,74.87,75.72,74.8,75.45,554500.0,46.3541,46.8803,46.3107,46.7132,554500.0
2008-04-17 10:20:00,75.46,76.24,75.4,76.14,572000.0,46.7193,47.2023,46.6822,47.1404,572000.0
2008-04-17 10:30:00,76.15,76.48,75.52,76.08,552400.0,47.1465,47.3509,46.7565,47.1032,552400.0
2008-04-17 10:40:00,76.1,76.3,75.27,76.23,333100.0,47.1156,47.2394,46.6017,47.1961,333100.0
2008-04-17 10:50:00,76.2,76.28,74.76,74.95,360800.0,47.1775,47.227,46.286,46.4036,360800.0
2008-04-17 11:00:00,74.98,75.44,74.7,75.08,232400.0,46.4222,46.707,46.2488,46.4841,232400.0
2008-04-17 11:10:00,75.07,75.75,75.05,75.64,128600.0,46.4779,46.8989,46.4655,46.8308,128600.0
2008-04-17 11:20:00,75.65,75.68,74.34,74.46,228800.0,46.837,46.8556,46.0259,46.1002,228800.0
2008-04-17 11:30:00,74.4,74.51,73.54,73.94,368100.0,46.0631,46.1312,45.5306,45.7783,368100.0
2008-04-17 11:40:00,73.92,74.26,73.4,73.99,154300.0,45.7659,45.9764,45.4439,45.8092,154300.0
2008-04-17 11:50:00,74.01,74.23,73.59,74.23,107100.0,45.8216,45.9578,45.5616,45.9578,107100.0
2008-04-17 12:00:00,74.2,74.84,73.6,74.79,408600.0,45.9392,46.3355,45.5678,46.3045,408600.0
2008-04-17 12:10:00,74.76,74.78,74.25,74.38,101900.0,46.286,46.2983,45.9702,46.0507,101900.0
2008-04-17 12:20:00,74.38,74.39,74.15,74.32,91300.0,46.0507,46.0569,45.9083,46.0135,91300.0
2008-04-17 12:30:00,74.32,74.63,74.29,74.63,77100.0,46.0135,46.2055,45.995,46.2055,77100.0
2008-04-17 12:40:00,74.63,74.75,74.45,74.56,96800.0,46.2055,46.2798,46.094,46.1621,96800.0
2008-04-17 12:50:00,74.57,74.63,74.37,74.41,62300.0,46.1683,46.2055,46.0445,46.0693,62300.0
2008-04-17 13:00:00,74.44,74.83,74.33,74.81,85300.0,46.0878,46.3293,46.0197,46.3169,85300.0
2008-04-17 13:10:00,74.8,74.87,74.7,74.72,71400.0,46.3107,46.3541,46.2488,46.2612,71400.0
2008-04-17 13:20:00,74.72,75.14,74.68,75.03,99400.0,46.2612,46.5212,46.2364,46.4531,99400.0
2008-04-17 13:30:00,75.03,75.03,74.32,74.77,111000.0,46.4531,46.4531,46.0135,46.2921,111000.0
2008-04-17 13:40:00,74.8,74.8,74.31,74.58,66000.0,46.3107,46.3107,46.0073,46.1745,66000.0
2008-04-17 13:50:00,74.58,74.62,74.08,74.2,90400.0,46.1745,46.1993,45.8649,45.9392,90400.0
2008-04-17 14:00:00,74.19,74.26,73.4,73.45,223100.0,45.9331,45.9764,45.4439,45.4749,223100.0
2008-04-17 14:10:00,73.45,73.96,73.43,73.8,165300.0,45.4749,45.7907,45.4625,45.6916,165300.0
2008-04-17 14:20:00,73.83,74.18,73.55,74.12,126600.0,45.7102,45.9269,45.5368,45.8897,126600.0
2008-04-17 14:30:00,74.09,74.65,74.03,74.64,132700.0,45.8711,46.2179,45.834,46.2117,132700.0
2008-04-17 14:40:00,74.64,75.0,74.51,74.67,157700.0,46.2117,46.4345,46.1312,46.2302,157700.0
2008-04-17 14:50:00,74.68,74.71,73.45,73.5,314300.0,46.2364,46.255,45.4749,45.5059,314300.0
2008-04-17 15:00:00,73.5,74.44,73.49,74.25,238200.0,45.5059,46.0878,45.4997,45.9702,238200.0
2008-04-17 15:10:00,74.25,74.63,74.13,74.6,176000.0,45.9702,46.2055,45.8959,46.1869,176000.0
2008-04-17 15:20:00,74.61,74.75,74.36,74.64,196000.0,46.1931,46.2798,46.0383,46.2117,196000.0
2008-04-17 15:30:00,74.67,74.97,74.6,74.66,227300.0,46.2302,46.416,46.1869,46.224,227300.0
2008-04-17 15:40:00,74.65,74.66,74.18,74.4,286300.0,46.2179,46.224,45.9269,46.0631,286300.0
2008-04-17 15:50:00,74.39,74.56,73.74,73.87,346600.0,46.0569,46.1621,45.6544,45.7349,346600.0
2008-04-18 09:30:00,73.89,74.88,72.71,73.91,499400.0,45.7473,46.3603,45.0167,45.7597,499400.0
2008-04-18 09:40:00,73.94,74.27,73.21,74.08,279000.0,45.7783,45.9826,45.3263,45.8649,279000.0
2008-04-18 09:50:00,74.05,74.24,73.46,73.81,184700.0,45.8464,45.964,45.4811,45.6978,184700.0
2008-04-18 10:00:00,73.8,74.38,73.71,74.25,131000.0,45.6916,46.0507,45.6359,45.9702,131000.0
2008-04-18 10:10:00,74.27,74.9,74.14,74.49,185100.0,45.9826,46.3726,45.9021,46.1188,185100.0
2008-04-18 10:20:00,74.49,74.52,73.81,73.99,158400.0,46.1188,46.1374,45.6978,45.8092,158400.0
2008-04-18 10:30:00,73.98,74.36,73.88,74.2,167100.0,45.803,46.0383,45.7411,45.9392,167100.0
2008-04-18 10:40:00,74.2,74.29,73.93,74.15,97800.0,45.9392,45.995,45.7721,45.9083,97800.0
2008-04-18 10:50:00,74.18,74.38,74.08,74.16,68100.0,45.9269,46.0507,45.8649,45.9145,68100.0
2008-04-18 11:00:00,74.15,74.44,74.1,74.42,123600.0,45.9083,46.0878,45.8773,46.0755,123600.0
2008-04-18 11:10:00,74.42,74.61,74.31,74.48,132700.0,46.0755,46.1931,46.0073,46.1126,132700.0
2008-04-18 11:20:00,74.48,74.59,74.3,74.37,83300.0,46.1126,46.1807,46.0012,46.0445,83300.0
2008-04-18 11:30:00,74.35,74.44,74.2,74.38,85900.0,46.0321,46.0878,45.9392,46.0507,85900.0
2008-04-18 11:40:00,74.35,74.65,74.18,74.49,63500.0,46.0321,46.2179,45.9269,46.1188,63500.0
2008-04-18 11:50:00,74.51,74.65,74.37,74.59,55000.0,46.1312,46.2179,46.0445,46.1807,55000.0
2008-04-18 12:00:00,74.59,74.6,74.4,74.52,45600.0,46.1807,46.1869,46.0631,46.1374,45600.0
2008-04-18 12:10:00,74.57,74.8,74.45,74.74,89100.0,46.1683,46.3107,46.094,46.2736,89100.0
2008-04-18 12:20:00,74.75,74.98,74.64,74.73,68600.0,46.2798,46.4222,46.2117,46.2674,68600.0
2008-04-18 12:30:00,74.77,74.79,74.34,74.45,68800.0,46.2921,46.3045,46.0259,46.094,68800.0
2008-04-18 12:40:00,74.47,74.58,74.43,74.45,51300.0,46.1064,46.1745,46.0816,46.094,51300.0
2008-04-18 12:50:00,74.44,74.56,74.06,74.16,69800.0,46.0878,46.1621,45.8526,45.9145,69800.0
2008-04-18 13:00:00,74.18,74.23,73.94,74.0,88500.0,45.9269,45.9578,45.7783,45.8154,88500.0
2008-04-18 13:10:00,74.0,74.25,73.87,73.87,69500.0,45.8154,45.9702,45.7349,45.7349,69500.0
2008-04-18 13:20:00,73.9,74.25,73.55,73.71,91200.0,45.7535,45.9702,45.5368,45.6359,91200.0
2008-04-18 13:30:00,73.68,73.74,73.45,73.54,91700.0,45.6173,45.6544,45.4749,45.5306,91700.0
2008-04-18 13:40:00,73.54,73.89,73.54,73.89,78700.0,45.5306,45.7473,45.5306,45.7473,78700.0
2008-04-18 13:50:00,73.89,73.91,73.58,73.74,62000.0,45.7473,45.7597,45.5554,45.6544,62000.0
2008-04-18 14:00:00,73.77,73.86,73.4,73.42,148500.0,45.673,45.7287,45.4439,45.4563,148500.0
2008-04-18 14:10:00,73.35,73.55,73.34,73.39,71800.0,45.413,45.5368,45.4068,45.4378,71800.0
2008-04-18 14:20:00,73.36,73.45,73.12,73.36,87700.0,45.4192,45.4749,45.2706,45.4192,87700.0
2008-04-18 14:30:00,73.35,73.84,73.35,73.81,96400.0,45.413,45.7164,45.413,45.6978,96400.0
2008-04-18 14:40:00,73.82,73.96,73.76,73.89,123700.0,45.704,45.7907,45.6668,45.7473,123700.0
2008-04-18 14:50:00,73.88,73.96,73.73,73.81,111000.0,45.7411,45.7907,45.6483,45.6978,111000.0
2008-04-18 15:00:00,73.82,73.87,73.59,73.86,128300.0,45.704,45.7349,45.5616,45.7287,128300.0
2008-04-18 15:10:00,73.89,73.95,73.72,73.74,103400.0,45.7473,45.7845,45.6421,45.6544,103400.0
2008-04-18 15:20:00,73.71,73.73,73.3,73.3,106000.0,45.6359,45.6483,45.382,45.382,106000.0
2008-04-18 15:30:00,73.3,73.74,73.21,73.67,118700.0,45.382,45.6544,45.3263,45.6111,118700.0
2008-04-18 15:40:00,73.66,73.79,73.52,73.73,119900.0,45.6049,45.6854,45.5182,45.6483,119900.0
2008-04-18 15:50:00,73.72,74.04,73.64,74.03,235500.0,45.6421,45.8402,45.5925,45.834,235500.0
2008-04-21 09:30:00,73.66,75.0,73.64,74.79,162000.0,45.6049,46.4345,45.5925,46.3045,162000.0
2008-04-21 09:40:00,74.79,75.57,74.78,74.92,289400.0,46.3045,46.7874,46.2983,46.385,289400.0
2008-04-21 09:50:00,74.92,75.6,74.9,75.21,264600.0,46.385,46.806,46.3726,46.5646,264600.0
2008-04-21 10:00:00,75.21,75.21,74.56,74.72,214000.0,46.5646,46.5646,46.1621,46.2612,214000.0
2008-04-21 10:10:00,74.72,74.83,74.51,74.66,158800.0,46.2612,46.3293,46.1312,46.224,158800.0
2008-04-21 10:20:00,74.65,74.68,74.11,74.18,129300.0,46.2179,46.2364,45.8835,45.9269,129300.0
2008-04-21 10:30:00,74.18,74.35,73.98,74.0,103800.0,45.9269,46.0321,45.803,45.8154,103800.0
2008-04-21 10:40:00,74.01,74.49,74.0,74.38,83300.0,45.8216,46.1188,45.8154,46.0507,83300.0
2008-04-21 10:50:00,74.39,74.63,74.03,74.14,99900.0,46.0569,46.2055,45.834,45.9021,99900.0
2008-04-21 11:00:00,74.14,74.15,73.67,73.77,159300.0,45.9021,45.9083,45.6111,45.673,159300.0
2008-04-21 11:10:00,73.77,74.07,73.73,73.77,173900.0,45.673,45.8588,45.6483,45.673,173900.0
2008-04-21 11:20:00,73.74,73.75,73.24,73.29,140100.0,45.6544,45.6606,45.3449,45.3758,140100.0
2008-04-21 11:30:00,73.29,73.84,73.29,73.78,75700.0,45.3758,45.7164,45.3758,45.6792,75700.0
2008-04-21 11:40:00,73.77,73.95,73.57,73.72,76700.0,45.673,45.7845,45.5492,45.6421,76700.0
2008-04-21 11:50:00,73.68,74.04,73.43,73.87,75300.0,45.6173,45.8402,45.4625,45.7349,75300.0
2008-04-21 12:00:00,73.85,74.02,73.73,73.86,62700.0,45.7226,45.8278,45.6483,45.7287,62700.0
2008-04-21 12:10:00,73.86,74.02,73.76,73.92,44000.0,45.7287,45.8278,45.6668,45.7659,44000.0
2008-04-21 12:20:00,73.9,74.02,73.83,73.96,50700.0,45.7535,45.8278,45.7102,45.7907,50700.0
2008-04-21 12:30:00,73.93,73.95,73.54,73.62,57500.0,45.7721,45.7845,45.5306,45.5802,57500.0
2008-04-21 12:40:00,73.62,73.77,73.6,73.69,42100.0,45.5802,45.673,45.5678,45.6235,42100.0
2008-04-21 12:50:00,73.7,74.03,73.66,74.03,49300.0,45.6297,45.834,45.6049,45.834,49300.0
2008-04-21 13:00:00,74.07,74.21,74.03,74.14,38900.0,45.8588,45.9454,45.834,45.9021,38900.0
2008-04-21 13:10:00,74.12,74.21,74.08,74.17,58300.0,45.8897,45.9454,45.8649,45.9207,58300.0
2008-04-21 13:20:00,74.16,74.19,74.07,74.13,39800.0,45.9145,45.9331,45.8588,45.8959,39800.0
2008-04-21 13:30:00,74.12,74.31,74.08,74.12,70800.0,45.8897,46.0073,45.8649,45.8897,70800.0
2008-04-21 13:40:00,74.12,74.15,73.91,73.96,42000.0,45.8897,45.9083,45.7597,45.7907,42000.0
2008-04-21 13:50:00,73.96,74.1,73.92,74.06,31300.0,45.7907,45.8773,45.7659,45.8526,31300.0
2008-04-21 14:00:00,74.05,74.11,74.0,74.02,44100.0,45.8464,45.8835,45.8154,45.8278,44100.0
2008-04-21 14:10:00,74.02,74.07,73.93,74.05,35700.0,45.8278,45.8588,45.7721,45.8464,35700.0
2008-04-21 14:20:00,74.08,74.12,73.92,74.08,36200.0,45.8649,45.8897,45.7659,45.8649,36200.0
2008-04-21 14:30:00,74.07,74.19,73.94,74.03,114700.0,45.8588,45.9331,45.7783,45.834,114700.0
2008-04-21 14:40:00,74.04,74.17,73.93,74.09,45400.0,45.8402,45.9207,45.7721,45.8711,45400.0
2008-04-21 14:50:00,74.08,74.14,74.01,74.06,49900.0,45.8649,45.9021,45.8216,45.8526,49900.0
2008-04-21 15:00:00,74.08,74.39,74.05,74.29,70600.0,45.8649,46.0569,45.8464,45.995,70600.0
2008-04-21 15:10:00,74.31,74.4,74.27,74.3,105600.0,46.0073,46.0631,45.9826,46.0012,105600.0
2008-04-21 15:20:00,74.31,74.61,74.29,74.55,149600.0,46.0073,46.1931,45.995,46.1559,149600.0
2008-04-21 15:30:00,74.56,74.61,74.31,74.51,81700.0,46.1621,46.1931,46.0073,46.1312,81700.0
2008-04-21 15:40:00,74.53,74.6,74.4,74.53,76300.0,46.1436,46.1869,46.0631,46.1436,76300.0
2008-04-21 15:50:00,74.52,74.57,74.36,74.5,156500.0,46.1374,46.1683,46.0383,46.125,156500.0
2008-04-22 09:30:00,74.2,74.75,73.81,74.56,164900.0,45.9392,46.2798,45.6978,46.1621,164900.0
2008-04-22 09:40:00,74.56,74.7,74.12,74.17,136200.0,46.1621,46.2488,45.8897,45.9207,136200.0
2008-04-22 09:50:00,74.2,74.23,73.78,73.94,118900.0,45.9392,45.9578,45.6792,45.7783,118900.0
2008-04-22 10:00:00,73.93,74.12,73.25,73.34,146600.0,45.7721,45.8897,45.3511,45.4068,146600.0
2008-04-22 10:10:00,73.34,73.9,73.34,73.58,89800.0,45.4068,45.7535,45.4068,45.5554,89800.0
2008-04-22 10:20:00,73.53,73.75,73.4,73.51,71300.0,45.5244,45.6606,45.4439,45.512,71300.0
2008-04-22 10:30:00,73.49,73.68,73.47,73.59,94700.0,45.4997,45.6173,45.4873,45.5616,94700.0
2008-04-22 10:40:00,73.56,73.69,73.42,73.47,83200.0,45.543,45.6235,45.4563,45.4873,83200.0
2008-04-22 10:50:00,73.48,73.59,73.11,73.53,94300.0,45.4935,45.5616,45.2644,45.5244,94300.0
2008-04-22 11:00:00,73.55,73.67,73.38,73.55,68200.0,45.5368,45.6111,45.4316,45.5368,68200.0
2008-04-22 11:10:00,73.55,74.02,73.52,73.81,57800.0,45.5368,45.8278,45.5182,45.6978,57800.0
2008-04-22 11:20:00,73.8,74.15,73.8,74.12,61800.0,45.6916,45.9083,45.6916,45.8897,61800.0
2008-04-22 11:30:00,74.12,74.34,73.99,74.31,57400.0,45.8897,46.0259,45.8092,46.0073,57400.0
2008-04-22 11:40:00,74.3,74.57,74.22,74.25,110000.0,46.0012,46.1683,45.9516,45.9702,110000.0
2008-04-22 11:50:00,74.22,74.36,73.99,74.09,122500.0,45.9516,46.0383,45.8092,45.8711,122500.0
2008-04-22 12:00:00,74.09,74.38,74.09,74.31,97000.0,45.8711,46.0507,45.8711,46.0073,97000.0
2008-04-22 12:10:00,74.31,74.6,74.31,74.51,77100.0,46.0073,46.1869,46.0073,46.1312,77100.0
2008-04-22 12:20:00,74.51,74.51,74.22,74.24,113900.0,46.1312,46.1312,45.9516,45.964,113900.0
2008-04-22 12:30:00,74.24,74.32,74.2,74.27,115100.0,45.964,46.0135,45.9392,45.9826,115100.0
2008-04-22 12:40:00,74.21,74.27,74.0,74.01,114700.0,45.9454,45.9826,45.8154,45.8216,114700.0
2008-04-22 12:50:00,74.04,74.13,73.9,73.95,117100.0,45.8402,45.8959,45.7535,45.7845,117100.0
2008-04-22 13:00:00,73.95,74.2,73.9,74.06,103900.0,45.7845,45.9392,45.7535,45.8526,103900.0
2008-04-22 13:10:00,74.06,74.23,74.05,74.08,89800.0,45.8526,45.9578,45.8464,45.8649,89800.0
2008-04-22 13:20:00,74.1,74.29,74.1,74.13,90300.0,45.8773,45.995,45.8773,45.8959,90300.0
2008-04-22 13:30:00,74.14,74.22,74.04,74.15,76500.0,45.9021,45.9516,45.8402,45.9083,76500.0
2008-04-22 13:40:00,74.15,74.38,74.14,74.32,67100.0,45.9083,46.0507,45.9021,46.0135,67100.0
2008-04-22 13:50:00,74.35,74.54,74.32,74.51,69100.0,46.0321,46.1497,46.0135,46.1312,69100.0
2008-04-22 14:00:00,74.49,74.68,74.4,74.56,129100.0,46.1188,46.2364,46.0631,46.1621,129100.0
2008-04-22 14:10:00,74.56,74.66,74.36,74.38,77300.0,46.1621,46.224,46.0383,46.0507,77300.0
2008-04-22 14:20:00,74.4,74.65,74.39,74.52,56600.0,46.0631,46.2179,46.0569,46.1374,56600.0
2008-04-22 14:30:00,74.54,74.67,74.38,74.4,80000.0,46.1497,46.2302,46.0507,46.0631,80000.0
2008-04-22 14:40:00,74.4,74.55,74.24,74.25,128400.0,46.0631,46.1559,45.964,45.9702,128400.0
2008-04-22 14:50:00,74.24,74.52,74.18,74.49,83600.0,45.964,46.1374,45.9269,46.1188,83600.0
2008-04-22 15:00:00,74.49,74.78,74.26,74.56,109200.0,46.1188,46.2983,45.9764,46.1621,109200.0
2008-04-22 15:10:00,74.57,74.71,74.41,74.58,106300.0,46.1683,46.255,46.0693,46.1745,106300.0
2008-04-22 15:20:00,74.59,74.68,74.43,74.6,92000.0,46.1807,46.2364,46.0816,46.1869,92000.0
2008-04-22 15:30:00,74.59,74.63,74.32,74.37,116400.0,46.1807,46.2055,46.0135,46.0445,116400.0
2008-04-22 15:40:00,74.36,74.65,74.33,74.54,127300.0,46.0383,46.2179,46.0197,46.1497,127300.0
2008-04-22 15:50:00,74.53,74.75,74.5,74.71,199700.0,46.1436,46.2798,46.125,46.255,199700.0
2008-04-23 09:30:00,74.77,75.23,74.49,74.65,185200.0,46.2921,46.5769,46.1188,46.2179,185200.0
2008-04-23 09:40:00,74.64,74.81,74.54,74.67,142500.0,46.2117,46.3169,46.1497,46.2302,142500.0
2008-04-23 09:50:00,74.67,74.7,74.53,74.59,179000.0,46.2302,46.2488,46.1436,46.1807,179000.0
2008-04-23 10:00:00,74.59,74.6,74.12,74.12,370600.0,46.1807,46.1869,45.8897,45.8897,370600.0
2008-04-23 10:10:00,74.13,74.2,73.69,74.2,236700.0,45.8959,45.9392,45.6235,45.9392,236700.0
2008-04-23 10:20:00,74.2,74.47,73.85,74.47,154400.0,45.9392,46.1064,45.7226,46.1064,154400.0
2008-04-23 10:30:00,74.48,74.9,74.36,74.78,172800.0,46.1126,46.3726,46.0383,46.2983,172800.0
2008-04-23 10:40:00,74.78,74.95,74.47,74.88,100400.0,46.2983,46.4036,46.1064,46.3603,100400.0
2008-04-23 10:50:00,74.9,75.04,74.6,74.63,87700.0,46.3726,46.4593,46.1869,46.2055,87700.0
2008-04-23 11:00:00,74.6,74.85,74.57,74.76,80500.0,46.1869,46.3417,46.1683,46.286,80500.0
2008-04-23 11:10:00,74.73,74.8,74.32,74.45,61000.0,46.2674,46.3107,46.0135,46.094,61000.0
2008-04-23 11:20:00,74.47,74.83,74.47,74.68,61500.0,46.1064,46.3293,46.1064,46.2364,61500.0
2008-04-23 11:30:00,74.68,74.87,74.65,74.82,93600.0,46.2364,46.3541,46.2179,46.3231,93600.0
2008-04-23 11:40:00,74.84,75.2,74.78,75.1,121500.0,46.3355,46.5584,46.2983,46.4965,121500.0
2008-04-23 11:50:00,75.1,75.23,74.94,74.99,105600.0,46.4965,46.5769,46.3974,46.4284,105600.0
2008-04-23 12:00:00,75.0,75.45,74.95,75.34,178400.0,46.4345,46.7132,46.4036,46.645,178400.0
2008-04-23 12:10:00,75.32,75.9,75.3,75.67,249100.0,46.6327,46.9918,46.6203,46.8494,249100.0
2008-04-23 12:20:00,75.65,75.68,75.5,75.65,164000.0,46.837,46.8556,46.7441,46.837,164000.0
2008-04-23 12:30:00,75.64,75.76,75.34,75.68,225300.0,46.8308,46.9051,46.645,46.8556,225300.0
2008-04-23 12:40:00,75.66,75.82,75.6,75.71,129500.0,46.8432,46.9422,46.806,46.8741,129500.0
2008-04-23 12:50:00,75.72,75.84,75.56,75.75,143300.0,46.8803,46.9546,46.7813,46.8989,143300.0
2008-04-23 13:00:00,75.73,75.74,75.48,75.61,58600.0,46.8865,46.8927,46.7317,46.8122,58600.0
2008-04-23 13:10:00,75.59,75.68,75.22,75.32,83200.0,46.7998,46.8556,46.5708,46.6327,83200.0
2008-04-23 13:20:00,75.32,75.46,75.21,75.39,72500.0,46.6327,46.7193,46.5646,46.676,72500.0
2008-04-23 13:30:00,75.38,75.4,75.13,75.31,58400.0,46.6698,46.6822,46.515,46.6265,58400.0
2008-04-23 13:40:00,75.34,75.37,75.08,75.31,66200.0,46.645,46.6636,46.4841,46.6265,66200.0
2008-04-23 13:50:00,75.33,75.6,75.2,75.21,81200.0,46.6389,46.806,46.5584,46.5646,81200.0
2008-04-23 14:00:00,75.21,75.34,75.14,75.18,84800.0,46.5646,46.645,46.5212,46.546,84800.0
2008-04-23 14:10:00,75.2,75.49,75.18,75.23,71600.0,46.5584,46.7379,46.546,46.5769,71600.0
2008-04-23 14:20:00,75.24,75.24,74.86,74.99,123100.0,46.5831,46.5831,46.3479,46.4284,123100.0
2008-04-23 14:30:00,74.98,75.21,74.8,74.8,106300.0,46.4222,46.5646,46.3107,46.3107,106300.0
2008-04-23 14:40:00,74.79,74.88,74.67,74.76,95400.0,46.3045,46.3603,46.2302,46.286,95400.0
2008-04-23 14:50:00,74.77,74.89,74.59,74.71,68700.0,46.2921,46.3664,46.1807,46.255,68700.0
2008-04-23 15:00:00,74.71,74.98,74.61,74.81,101100.0,46.255,46.4222,46.1931,46.3169,101100.0
2008-04-23 15:10:00,74.81,74.98,74.8,74.85,72600.0,46.3169,46.4222,46.3107,46.3417,72600.0
2008-04-23 15:20:00,74.84,75.06,74.21,74.73,108900.0,46.3355,46.4717,45.9454,46.2674,108900.0
2008-04-23 15:30:00,74.71,74.87,74.4,74.67,147300.0,46.255,46.3541,46.0631,46.2302,147300.0
2008-04-23 15:40:00,74.66,74.84,74.59,74.83,266700.0,46.224,46.3355,46.1807,46.3293,266700.0
2008-04-23 15:50:00,74.82,75.2,74.73,75.18,393300.0,46.3231,46.5584,46.2674,46.546,393300.0
2008-04-24 09:30:00,75.15,75.91,74.53,74.59,344100.0,46.5274,46.998,46.1436,46.1807,344100.0
2008-04-24 09:40:00,74.59,74.81,74.39,74.56,300000.0,46.1807,46.3169,46.0569,46.1621,300000.0
2008-04-24 09:50:00,74.55,74.89,74.32,74.84,328200.0,46.1559,46.3664,46.0135,46.3355,328200.0
2008-04-24 10:00:00,74.82,74.82,72.94,72.94,421300.0,46.3231,46.3231,45.1591,45.1591,421300.0
2008-04-24 10:10:00,72.94,73.73,72.81,73.69,272800.0,45.1591,45.6483,45.0787,45.6235,272800.0
2008-04-24 10:20:00,73.66,73.78,73.09,73.61,172200.0,45.6049,45.6792,45.252,45.574,172200.0
2008-04-24 10:30:00,73.61,74.11,73.55,74.11,154000.0,45.574,45.8835,45.5368,45.8835,154000.0
2008-04-24 10:40:00,74.08,74.24,73.83,74.13,116600.0,45.8649,45.964,45.7102,45.8959,116600.0
2008-04-24 10:50:00,74.14,74.14,73.83,73.91,102900.0,45.9021,45.9021,45.7102,45.7597,102900.0
2008-04-24 11:00:00,73.9,74.02,73.73,73.74,161000.0,45.7535,45.8278,45.6483,45.6544,161000.0
2008-04-24 11:10:00,73.76,74.0,73.6,73.96,113000.0,45.6668,45.8154,45.5678,45.7907,113000.0
2008-04-24 11:20:00,73.96,74.27,73.93,74.01,151600.0,45.7907,45.9826,45.7721,45.8216,151600.0
2008-04-24 11:30:00,74.0,74.78,74.0,74.29,127600.0,45.8154,46.2983,45.8154,45.995,127600.0
2008-04-24 11:40:00,74.33,74.44,73.99,74.44,117200.0,46.0197,46.0878,45.8092,46.0878,117200.0
2008-04-24 11:50:00,74.41,74.61,73.81,73.87,92400.0,46.0693,46.1931,45.6978,45.7349,92400.0
2008-04-24 12:00:00,73.87,74.31,73.82,74.11,76000.0,45.7349,46.0073,45.704,45.8835,76000.0
2008-04-24 12:10:00,74.06,74.2,73.78,73.8,78400.0,45.8526,45.9392,45.6792,45.6916,78400.0
2008-04-24 12:20:00,73.79,73.96,73.72,73.77,52500.0,45.6854,45.7907,45.6421,45.673,52500.0
2008-04-24 12:30:00,73.77,73.88,73.62,73.84,41400.0,45.673,45.7411,45.5802,45.7164,41400.0
2008-04-24 12:40:00,73.83,74.05,73.83,73.86,36600.0,45.7102,45.8464,45.7102,45.7287,36600.0
2008-04-24 12:50:00,73.84,74.07,73.55,73.94,57200.0,45.7164,45.8588,45.5368,45.7783,57200.0
2008-04-24 13:00:00,73.92,74.12,73.85,73.85,42300.0,45.7659,45.8897,45.7226,45.7226,42300.0
2008-04-24 13:10:00,73.85,73.93,73.69,73.73,32000.0,45.7226,45.7721,45.6235,45.6483,32000.0
2008-04-24 13:20:00,73.72,73.81,73.64,73.81,28600.0,45.6421,45.6978,45.5925,45.6978,28600.0
2008-04-24 13:30:00,73.78,73.9,73.48,73.5,46800.0,45.6792,45.7535,45.4935,45.5059,46800.0
2008-04-24 13:40:00,73.49,73.78,73.49,73.7,53900.0,45.4997,45.6792,45.4997,45.6297,53900.0
2008-04-24 13:50:00,73.7,73.8,73.54,73.74,55900.0,45.6297,45.6916,45.5306,45.6544,55900.0
2008-04-24 14:00:00,73.66,74.06,73.6,73.89,54300.0,45.6049,45.8526,45.5678,45.7473,54300.0
2008-04-24 14:10:00,73.94,74.22,73.85,74.17,49100.0,45.7783,45.9516,45.7226,45.9207,49100.0
2008-04-24 14:20:00,74.17,74.2,73.9,74.04,24100.0,45.9207,45.9392,45.7535,45.8402,24100.0
2008-04-24 14:30:00,74.04,74.12,73.83,73.9,49500.0,45.8402,45.8897,45.7102,45.7535,49500.0
2008-04-24 14:40:00,73.9,74.08,73.82,73.85,41400.0,45.7535,45.8649,45.704,45.7226,41400.0
2008-04-24 14:50:00,73.78,73.91,73.66,73.88,59900.0,45.6792,45.7597,45.6049,45.7411,59900.0
2008-04-24 15:00:00,73.86,74.09,73.82,74.01,66300.0,45.7287,45.8711,45.704,45.8216,66300.0
2008-04-24 15:10:00,74.01,74.09,73.64,73.83,89600.0,45.8216,45.8711,45.5925,45.7102,89600.0
2008-04-24 15:20:00,73.81,74.08,73.78,73.93,66900.0,45.6978,45.8649,45.6792,45.7721,66900.0
2008-04-24 15:30:00,73.95,73.96,73.61,73.63,86400.0,45.7845,45.7907,45.574,45.5863,86400.0
2008-04-24 15:40:00,73.6,73.77,73.3,73.4,141800.0,45.5678,45.673,45.382,45.4439,141800.0
2008-04-24 15:50:00,73.39,73.53,73.28,73.4,765600.0,45.4378,45.5244,45.3696,45.4439,765600.0
2008-04-25 09:30:00,74.35,74.35,73.74,74.1,125800.0,46.0321,46.0321,45.6544,45.8773,125800.0
2008-04-25 09:40:00,74.11,74.49,73.44,73.62,124200.0,45.8835,46.1188,45.4687,45.5802,124200.0
2008-04-25 09:50:00,73.66,73.84,73.44,73.72,106300.0,45.6049,45.7164,45.4687,45.6421,106300.0
2008-04-25 10:00:00,73.7,73.96,73.25,73.89,194400.0,45.6297,45.7907,45.3511,45.7473,194400.0
2008-04-25 10:10:00,73.88,74.25,73.6,74.16,99000.0,45.7411,45.9702,45.5678,45.9145,99000.0
2008-04-25 10:20:00,74.16,74.32,73.9,74.15,45700.0,45.9145,46.0135,45.7535,45.9083,45700.0
2008-04-25 10:30:00,74.15,74.52,74.01,74.01,78500.0,45.9083,46.1374,45.8216,45.8216,78500.0
2008-04-25 10:40:00,74.05,74.52,74.05,74.29,93500.0,45.8464,46.1374,45.8464,45.995,93500.0
2008-04-25 10:50:00,74.29,74.35,73.89,74.18,129900.0,45.995,46.0321,45.7473,45.9269,129900.0
2008-04-25 11:00:00,74.23,74.3,73.77,73.95,86400.0,45.9578,46.0012,45.673,45.7845,86400.0
2008-04-25 11:10:00,73.95,74.22,73.68,73.81,76600.0,45.7845,45.9516,45.6173,45.6978,76600.0
2008-04-25 11:20:00,73.81,74.0,73.71,73.95,64800.0,45.6978,45.8154,45.6359,45.7845,64800.0
2008-04-25 11:30:00,73.97,74.1,73.88,73.89,40800.0,45.7968,45.8773,45.7411,45.7473,40800.0
2008-04-25 11:40:00,73.88,74.14,73.76,74.07,53100.0,45.7411,45.9021,45.6668,45.8588,53100.0
2008-04-25 11:50:00,74.07,74.33,73.95,74.27,85500.0,45.8588,46.0197,45.7845,45.9826,85500.0
2008-04-25 12:00:00,74.23,74.25,73.95,74.05,42500.0,45.9578,45.9702,45.7845,45.8464,42500.0
2008-04-25 12:10:00,74.04,74.33,74.04,74.11,42800.0,45.8402,46.0197,45.8402,45.8835,42800.0
2008-04-25 12:20:00,74.13,74.13,73.95,74.03,31300.0,45.8959,45.8959,45.7845,45.834,31300.0
2008-04-25 12:30:00,74.0,74.1,73.78,74.0,31400.0,45.8154,45.8773,45.6792,45.8154,31400.0
2008-04-25 12:40:00,73.99,74.5,73.99,74.4,42000.0,45.8092,46.125,45.8092,46.0631,42000.0
2008-04-25 12:50:00,74.38,74.46,74.2,74.32,49200.0,46.0507,46.1002,45.9392,46.0135,49200.0
2008-04-25 13:00:00,74.29,74.51,74.28,74.45,40000.0,45.995,46.1312,45.9888,46.094,40000.0
2008-04-25 13:10:00,74.46,74.52,74.24,74.38,41200.0,46.1002,46.1374,45.964,46.0507,41200.0
2008-04-25 13:20:00,74.37,74.55,74.28,74.33,28000.0,46.0445,46.1559,45.9888,46.0197,28000.0
2008-04-25 13:30:00,74.33,74.44,74.11,74.38,38700.0,46.0197,46.0878,45.8835,46.0507,38700.0
2008-04-25 13:40:00,74.4,74.41,74.19,74.34,39600.0,46.0631,46.0693,45.9331,46.0259,39600.0
2008-04-25 13:50:00,74.38,74.69,74.25,74.6,62200.0,46.0507,46.2426,45.9702,46.1869,62200.0
2008-04-25 14:00:00,74.6,74.65,74.31,74.46,60100.0,46.1869,46.2179,46.0073,46.1002,60100.0
2008-04-25 14:10:00,74.49,74.52,74.18,74.41,51000.0,46.1188,46.1374,45.9269,46.0693,51000.0
2008-04-25 14:20:00,74.37,74.78,74.17,74.69,114300.0,46.0445,46.2983,45.9207,46.2426,114300.0
2008-04-25 14:30:00,74.69,74.86,74.69,74.86,145900.0,46.2426,46.3479,46.2426,46.3479,145900.0
2008-04-25 14:40:00,74.87,75.15,74.87,75.05,142800.0,46.3541,46.5274,46.3541,46.4655,142800.0
2008-04-25 14:50:00,75.05,75.14,74.8,75.09,53600.0,46.4655,46.5212,46.3107,46.4903,53600.0
2008-04-25 15:00:00,75.09,75.5,74.96,75.5,83200.0,46.4903,46.7441,46.4098,46.7441,83200.0
2008-04-25 15:10:00,75.5,75.56,75.28,75.43,92100.0,46.7441,46.7813,46.6079,46.7008,92100.0
2008-04-25 15:20:00,75.44,75.48,75.27,75.31,129300.0,46.707,46.7317,46.6017,46.6265,129300.0
2008-04-25 15:30:00,75.31,75.64,75.3,75.6,125200.0,46.6265,46.8308,46.6203,46.806,125200.0
2008-04-25 15:40:00,75.6,75.72,75.41,75.5,162400.0,46.806,46.8803,46.6884,46.7441,162400.0
2008-04-25 15:50:00,75.5,75.81,75.39,75.68,312800.0,46.7441,46.936,46.676,46.8556,312800.0
2008-04-28 09:30:00,75.99,76.17,75.36,75.36,221400.0,47.0475,47.1589,46.6574,46.6574,221400.0
2008-04-28 09:40:00,75.37,75.79,74.93,75.68,155000.0,46.6636,46.9237,46.3912,46.8556,155000.0
2008-04-28 09:50:00,75.68,76.02,75.64,75.77,218900.0,46.8556,47.0661,46.8308,46.9113,218900.0
2008-04-28 10:00:00,75.77,75.78,75.07,75.56,185300.0,46.9113,46.9175,46.4779,46.7813,185300.0
2008-04-28 10:10:00,75.57,76.0,75.54,75.82,129900.0,46.7874,47.0537,46.7689,46.9422,129900.0
2008-04-28 10:20:00,75.77,76.25,75.77,76.22,116000.0,46.9113,47.2085,46.9113,47.1899,116000.0
2008-04-28 10:30:00,76.23,76.73,76.13,76.5,140900.0,47.1961,47.5056,47.1342,47.3632,140900.0
2008-04-28 10:40:00,76.5,76.52,76.25,76.35,94600.0,47.3632,47.3756,47.2085,47.2704,94600.0
2008-04-28 10:50:00,76.36,76.98,76.31,76.87,127000.0,47.2766,47.6604,47.2456,47.5923,127000.0
2008-04-28 11:00:00,76.88,77.08,76.72,76.89,97800.0,47.5985,47.7223,47.4994,47.6047,97800.0
2008-04-28 11:10:00,76.89,76.98,76.58,76.68,72100.0,47.6047,47.6604,47.4128,47.4747,72100.0
2008-04-28 11:20:00,76.66,77.36,76.64,77.32,169300.0,47.4623,47.8957,47.4499,47.8709,169300.0
2008-04-28 11:30:00,77.35,77.59,77.23,77.59,125300.0,47.8895,48.0381,47.8152,48.0381,125300.0
2008-04-28 11:40:00,77.56,77.64,77.16,77.38,120300.0,48.0195,48.069,47.7719,47.9081,120300.0
2008-04-28 11:50:00,77.38,77.55,77.13,77.13,90900.0,47.9081,48.0133,47.7533,47.7533,90900.0
2008-04-28 12:00:00,77.12,77.44,77.07,77.32,106900.0,47.7471,47.9452,47.7161,47.8709,106900.0
2008-04-28 12:10:00,77.33,77.36,77.1,77.21,123300.0,47.8771,47.8957,47.7347,47.8028,123300.0
2008-04-28 12:20:00,77.2,77.4,77.2,77.4,93200.0,47.7966,47.9205,47.7966,47.9205,93200.0
2008-04-28 12:30:00,77.4,77.49,77.23,77.23,75800.0,47.9205,47.9762,47.8152,47.8152,75800.0
2008-04-28 12:40:00,77.24,77.4,77.1,77.34,98800.0,47.8214,47.9205,47.7347,47.8833,98800.0
2008-04-28 12:50:00,77.35,77.5,77.3,77.36,104100.0,47.8895,47.9824,47.8585,47.8957,104100.0
2008-04-28 13:00:00,77.37,77.48,77.27,77.45,94600.0,47.9019,47.97,47.84,47.9514,94600.0
2008-04-28 13:10:00,77.47,77.56,77.42,77.52,89800.0,47.9638,48.0195,47.9328,47.9947,89800.0
2008-04-28 13:20:00,77.52,77.53,77.13,77.33,72900.0,47.9947,48.0009,47.7533,47.8771,72900.0
2008-04-28 13:30:00,77.34,77.51,77.22,77.24,76500.0,47.8833,47.9886,47.809,47.8214,76500.0
2008-04-28 13:40:00,77.24,77.32,77.17,77.19,57100.0,47.8214,47.8709,47.7781,47.7904,57100.0
2008-04-28 13:50:00,77.2,77.26,77.11,77.22,73400.0,47.7966,47.8338,47.7409,47.809,73400.0
2008-04-28 14:00:00,77.21,77.39,77.18,77.23,73700.0,47.8028,47.9143,47.7842,47.8152,73700.0
2008-04-28 14:10:00,77.23,77.24,77.09,77.12,64800.0,47.8152,47.8214,47.7285,47.7471,64800.0
2008-04-28 14:20:00,77.1,77.23,76.91,76.96,97200.0,47.7347,47.8152,47.6171,47.648,97200.0
2008-04-28 14:30:00,76.96,77.09,76.92,77.06,83800.0,47.648,47.7285,47.6233,47.7099,83800.0
2008-04-28 14:40:00,77.06,77.24,76.92,76.94,113500.0,47.7099,47.8214,47.6233,47.6357,113500.0
2008-04-28 14:50:00,76.95,77.17,76.88,77.15,75800.0,47.6418,47.7781,47.5985,47.7657,75800.0
2008-04-28 15:00:00,77.15,77.26,77.04,77.09,109900.0,47.7657,47.8338,47.6976,47.7285,109900.0
2008-04-28 15:10:00,77.1,77.25,77.08,77.2,98000.0,47.7347,47.8276,47.7223,47.7966,98000.0
2008-04-28 15:20:00,77.23,77.28,76.84,76.9,148600.0,47.8152,47.8462,47.5737,47.6109,148600.0
2008-04-28 15:30:00,76.92,77.07,76.88,76.96,138200.0,47.6233,47.7161,47.5985,47.648,138200.0
2008-04-28 15:40:00,76.97,77.03,76.76,76.81,240300.0,47.6542,47.6914,47.5242,47.5552,240300.0
2008-04-28 15:50:00,76.81,77.07,76.58,76.97,414400.0,47.5552,47.7161,47.4128,47.6542,414400.0
2008-04-29 09:30:00,76.29,76.58,75.89,76.01,314900.0,47.2332,47.4128,46.9856,47.0599,314900.0
2008-04-29 09:40:00,76.02,76.38,75.91,76.01,172200.0,47.0661,47.2889,46.998,47.0599,172200.0
2008-04-29 09:50:00,76.02,76.02,75.59,75.73,184400.0,47.0661,47.0661,46.7998,46.8865,184400.0
2008-04-29 10:00:00,75.73,75.99,75.39,75.53,234100.0,46.8865,47.0475,46.676,46.7627,234100.0
2008-04-29 10:10:00,75.53,75.54,75.1,75.13,182400.0,46.7627,46.7689,46.4965,46.515,182400.0
2008-04-29 10:20:00,75.14,75.29,74.89,75.28,190100.0,46.5212,46.6141,46.3664,46.6079,190100.0
2008-04-29 10:30:00,75.29,75.74,75.0,75.62,182300.0,46.6141,46.8927,46.4345,46.8184,182300.0
2008-04-29 10:40:00,75.62,75.65,75.23,75.44,104800.0,46.8184,46.837,46.5769,46.707,104800.0
2008-04-29 10:50:00,75.43,75.59,75.28,75.57,99900.0,46.7008,46.7998,46.6079,46.7874,99900.0
2008-04-29 11:00:00,75.57,75.57,75.34,75.39,117300.0,46.7874,46.7874,46.645,46.676,117300.0
2008-04-29 11:10:00,75.38,75.39,75.13,75.18,173000.0,46.6698,46.676,46.515,46.546,173000.0
2008-04-29 11:20:00,75.2,75.33,75.17,75.31,82500.0,46.5584,46.6389,46.5398,46.6265,82500.0
2008-04-29 11:30:00,75.3,75.32,75.1,75.18,76300.0,46.6203,46.6327,46.4965,46.546,76300.0
2008-04-29 11:40:00,75.18,75.18,74.95,75.0,97800.0,46.546,46.546,46.4036,46.4345,97800.0
2008-04-29 11:50:00,75.0,75.1,74.86,74.91,79600.0,46.4345,46.4965,46.3479,46.3788,79600.0
2008-04-29 12:00:00,74.91,75.07,74.87,75.0,101700.0,46.3788,46.4779,46.3541,46.4345,101700.0
2008-04-29 12:10:00,75.01,75.01,74.58,74.86,135800.0,46.4407,46.4407,46.1745,46.3479,135800.0
2008-04-29 12:20:00,74.86,74.96,74.8,74.94,109000.0,46.3479,46.4098,46.3107,46.3974,109000.0
2008-04-29 12:30:00,74.95,74.95,74.87,74.94,103800.0,46.4036,46.4036,46.3541,46.3974,103800.0
2008-04-29 12:40:00,74.95,75.07,74.88,75.02,96400.0,46.4036,46.4779,46.3603,46.4469,96400.0
2008-04-29 12:50:00,75.02,75.36,74.9,74.9,132800.0,46.4469,46.6574,46.3726,46.3726,132800.0
2008-04-29 13:00:00,74.92,75.13,74.75,75.13,116000.0,46.385,46.515,46.2798,46.515,116000.0
2008-04-29 13:10:00,75.12,75.31,75.08,75.24,68000.0,46.5088,46.6265,46.4841,46.5831,68000.0
2008-04-29 13:20:00,75.23,75.25,75.0,75.07,65500.0,46.5769,46.5893,46.4345,46.4779,65500.0
2008-04-29 13:30:00,75.09,75.48,75.09,75.46,98700.0,46.4903,46.7317,46.4903,46.7193,98700.0
2008-04-29 13:40:00,75.47,75.55,75.12,75.16,66100.0,46.7255,46.7751,46.5088,46.5336,66100.0
2008-04-29 13:50:00,75.19,75.47,75.12,75.47,38900.0,46.5522,46.7255,46.5088,46.7255,38900.0
2008-04-29 14:00:00,75.47,75.47,75.12,75.34,64400.0,46.7255,46.7255,46.5088,46.645,64400.0
2008-04-29 14:10:00,75.34,75.51,74.92,75.17,71400.0,46.645,46.7503,46.385,46.5398,71400.0
2008-04-29 14:20:00,75.17,75.3,75.07,75.1,45600.0,46.5398,46.6203,46.4779,46.4965,45600.0
2008-04-29 14:30:00,75.11,75.11,74.6,74.66,75200.0,46.5027,46.5027,46.1869,46.224,75200.0
2008-04-29 14:40:00,74.67,75.29,74.67,75.23,134300.0,46.2302,46.6141,46.2302,46.5769,134300.0
2008-04-29 14:50:00,75.25,75.37,75.23,75.31,82000.0,46.5893,46.6636,46.5769,46.6265,82000.0
2008-04-29 15:00:00,75.32,75.38,75.2,75.27,132400.0,46.6327,46.6698,46.5584,46.6017,132400.0
2008-04-29 15:10:00,75.27,75.32,75.19,75.24,112100.0,46.6017,46.6327,46.5522,46.5831,112100.0
2008-04-29 15:20:00,75.24,75.24,75.01,75.04,149300.0,46.5831,46.5831,46.4407,46.4593,149300.0
2008-04-29 15:30:00,75.04,75.23,75.01,75.09,284400.0,46.4593,46.5769,46.4407,46.4903,284400.0
2008-04-29 15:40:00,75.1,75.11,74.76,75.03,311100.0,46.4965,46.5027,46.286,46.4531,311100.0
2008-04-29 15:50:00,75.03,75.09,74.88,74.99,257000.0,46.4531,46.4903,46.3603,46.4284,257000.0
2008-04-30 09:30:00,75.38,76.35,75.27,75.58,143600.0,46.6698,47.2704,46.6017,46.7936,143600.0
2008-04-30 09:40:00,75.55,75.93,75.52,75.66,213600.0,46.7751,47.0103,46.7565,46.8432,213600.0
2008-04-30 09:50:00,75.66,76.11,75.56,75.86,122500.0,46.8432,47.1218,46.7813,46.967,122500.0
2008-04-30 10:00:00,75.86,76.5,75.55,76.47,146900.0,46.967,47.3632,46.7751,47.3447,146900.0
2008-04-30 10:10:00,76.49,76.5,76.28,76.47,142800.0,47.357,47.3632,47.227,47.3447,142800.0
2008-04-30 10:20:00,76.47,76.81,76.25,76.78,138900.0,47.3447,47.5552,47.2085,47.5366,138900.0
2008-04-30 10:30:00,76.78,76.9,75.87,76.01,112600.0,47.5366,47.6109,46.9732,47.0599,112600.0
2008-04-30 10:40:00,75.96,76.09,75.83,75.94,40400.0,47.0289,47.1094,46.9484,47.0165,40400.0
2008-04-30 10:50:00,75.93,76.46,75.66,75.67,67700.0,47.0103,47.3385,46.8432,46.8494,67700.0
2008-04-30 11:00:00,75.68,76.35,75.68,76.33,69700.0,46.8556,47.2704,46.8556,47.258,69700.0
2008-04-30 11:10:00,76.34,76.4,76.05,76.34,60300.0,47.2642,47.3013,47.0846,47.2642,60300.0
2008-04-30 11:20:00,76.35,76.35,75.98,76.05,60500.0,47.2704,47.2704,47.0413,47.0846,60500.0
2008-04-30 11:30:00,76.06,76.06,75.64,75.71,50200.0,47.0908,47.0908,46.8308,46.8741,50200.0
2008-04-30 11:40:00,75.71,75.84,75.63,75.8,47500.0,46.8741,46.9546,46.8246,46.9298,47500.0
2008-04-30 11:50:00,75.81,76.01,75.81,75.94,47100.0,46.936,47.0599,46.936,47.0165,47100.0
2008-04-30 12:00:00,75.93,75.95,75.54,75.68,43800.0,47.0103,47.0227,46.7689,46.8556,43800.0
2008-04-30 12:10:00,75.69,75.71,75.28,75.29,56900.0,46.8617,46.8741,46.6079,46.6141,56900.0
2008-04-30 12:20:00,75.28,75.36,75.2,75.21,45800.0,46.6079,46.6574,46.5584,46.5646,45800.0
2008-04-30 12:30:00,75.21,75.42,75.12,75.33,44200.0,46.5646,46.6946,46.5088,46.6389,44200.0
2008-04-30 12:40:00,75.33,75.34,74.96,75.3,80900.0,46.6389,46.645,46.4098,46.6203,80900.0
2008-04-30 12:50:00,75.3,75.38,75.08,75.16,36400.0,46.6203,46.6698,46.4841,46.5336,36400.0
2008-04-30 13:00:00,75.16,75.24,74.98,75.18,24600.0,46.5336,46.5831,46.4222,46.546,24600.0
2008-04-30 13:10:00,75.18,75.27,75.14,75.19,26900.0,46.546,46.6017,46.5212,46.5522,26900.0
2008-04-30 13:20:00,75.19,75.3,75.18,75.3,24000.0,46.5522,46.6203,46.546,46.6203,24000.0
2008-04-30 13:30:00,75.3,75.48,75.26,75.45,54000.0,46.6203,46.7317,46.5955,46.7132,54000.0
2008-04-30 13:40:00,75.45,75.55,75.13,75.22,46800.0,46.7132,46.7751,46.515,46.5708,46800.0
2008-04-30 13:50:00,75.24,75.35,75.12,75.3,33700.0,46.5831,46.6512,46.5088,46.6203,33700.0
2008-04-30 14:00:00,75.34,75.52,75.22,75.42,65200.0,46.645,46.7565,46.5708,46.6946,65200.0
2008-04-30 14:10:00,75.43,75.88,74.97,75.66,152400.0,46.7008,46.9794,46.416,46.8432,152400.0
2008-04-30 14:20:00,75.69,76.04,75.32,75.75,144400.0,46.8617,47.0784,46.6327,46.8989,144400.0
2008-04-30 14:30:00,75.77,76.16,75.56,76.16,111300.0,46.9113,47.1527,46.7813,47.1527,111300.0
2008-04-30 14:40:00,76.18,76.7,76.18,76.41,104400.0,47.1651,47.4871,47.1651,47.3075,104400.0
2008-04-30 14:50:00,76.4,76.62,75.65,75.66,217800.0,47.3013,47.4375,46.837,46.8432,217800.0
2008-04-30 15:00:00,75.66,75.7,75.49,75.67,219400.0,46.8432,46.8679,46.7379,46.8494,219400.0
2008-04-30 15:10:00,75.67,75.8,74.97,75.56,203300.0,46.8494,46.9298,46.416,46.7813,203300.0
2008-04-30 15:20:00,75.55,75.77,75.24,75.27,201800.0,46.7751,46.9113,46.5831,46.6017,201800.0
2008-04-30 15:30:00,75.27,75.89,75.27,75.5,193100.0,46.6017,46.9856,46.6017,46.7441,193100.0
2008-04-30 15:40:00,75.5,75.92,75.32,75.7,220700.0,46.7441,47.0041,46.6327,46.8679,220700.0
2008-04-30 15:50:00,75.7,75.72,75.27,75.32,227700.0,46.8679,46.8803,46.6017,46.6327,227700.0
2008-05-01 09:30:00,75.47,75.47,74.54,75.03,139300.0,46.7255,46.7255,46.1497,46.4531,139300.0
2008-05-01 09:40:00,75.04,75.41,74.79,74.88,97500.0,46.4593,46.6884,46.3045,46.3603,97500.0
2008-05-01 09:50:00,74.87,75.32,74.41,74.57,93600.0,46.3541,46.6327,46.0693,46.1683,93600.0
2008-05-01 10:00:00,74.6,74.72,73.95,74.15,138600.0,46.1869,46.2612,45.7845,45.9083,138600.0
2008-05-01 10:10:00,74.15,74.34,73.9,73.94,109100.0,45.9083,46.0259,45.7535,45.7783,109100.0
2008-05-01 10:20:00,73.96,74.24,73.52,73.68,127900.0,45.7907,45.964,45.5182,45.6173,127900.0
2008-05-01 10:30:00,73.7,73.78,73.13,73.21,137200.0,45.6297,45.6792,45.2768,45.3263,137200.0
2008-05-01 10:40:00,73.21,73.55,73.13,73.29,130500.0,45.3263,45.5368,45.2768,45.3758,130500.0
2008-05-01 10:50:00,73.3,73.61,73.21,73.55,140100.0,45.382,45.574,45.3263,45.5368,140100.0
2008-05-01 11:00:00,73.55,73.66,73.47,73.54,105800.0,45.5368,45.6049,45.4873,45.5306,105800.0
2008-05-01 11:10:00,73.51,73.53,72.91,72.92,198000.0,45.512,45.5244,45.1406,45.1468,198000.0
2008-05-01 11:20:00,72.95,73.12,72.69,72.75,122300.0,45.1653,45.2706,45.0044,45.0415,122300.0
2008-05-01 11:30:00,72.72,72.85,72.68,72.75,81100.0,45.0229,45.1034,44.9982,45.0415,81100.0
2008-05-01 11:40:00,72.76,72.88,72.18,72.18,119100.0,45.0477,45.122,44.6886,44.6886,119100.0
2008-05-01 11:50:00,72.18,72.2,71.68,71.79,254700.0,44.6886,44.701,44.379,44.4471,254700.0
2008-05-01 12:00:00,71.77,72.16,71.77,71.84,96400.0,44.4348,44.6762,44.4348,44.4781,96400.0
2008-05-01 12:10:00,71.85,72.3,71.82,72.19,82200.0,44.4843,44.7629,44.4657,44.6948,82200.0
2008-05-01 12:20:00,72.19,72.2,71.92,71.95,100800.0,44.6948,44.701,44.5276,44.5462,100800.0
2008-05-01 12:30:00,71.94,72.18,71.89,72.13,96700.0,44.54,44.6886,44.5091,44.6577,96700.0
2008-05-01 12:40:00,72.13,72.28,71.87,71.99,98100.0,44.6577,44.7505,44.4967,44.571,98100.0
2008-05-01 12:50:00,72.0,72.57,71.95,72.39,106700.0,44.5772,44.9301,44.5462,44.8186,106700.0
2008-05-01 13:00:00,72.39,72.57,72.12,72.5,62800.0,44.8186,44.9301,44.6515,44.8867,62800.0
2008-05-01 13:10:00,72.46,72.84,72.44,72.75,99700.0,44.862,45.0972,44.8496,45.0415,99700.0
2008-05-01 13:20:00,72.72,72.75,72.4,72.59,55800.0,45.0229,45.0415,44.8248,44.9424,55800.0
2008-05-01 13:30:00,72.6,72.67,72.46,72.52,123000.0,44.9486,44.992,44.862,44.8991,123000.0
2008-05-01 13:40:00,72.51,72.63,72.32,72.41,85100.0,44.8929,44.9672,44.7753,44.831,85100.0
2008-05-01 13:50:00,72.41,72.66,72.4,72.66,36000.0,44.831,44.9858,44.8248,44.9858,36000.0
2008-05-01 14:00:00,72.66,72.99,72.62,72.7,92300.0,44.9858,45.1901,44.961,45.0106,92300.0
2008-05-01 14:10:00,72.68,72.78,72.56,72.57,48000.0,44.9982,45.0601,44.9239,44.9301,48000.0
2008-05-01 14:20:00,72.56,73.09,72.54,72.83,88800.0,44.9239,45.252,44.9115,45.091,88800.0
2008-05-01 14:30:00,72.85,73.48,72.82,73.33,86500.0,45.1034,45.4935,45.0848,45.4006,86500.0
2008-05-01 14:40:00,73.27,73.55,73.27,73.53,127000.0,45.3635,45.5368,45.3635,45.5244,127000.0
2008-05-01 14:50:00,73.52,73.71,73.44,73.56,79300.0,45.5182,45.6359,45.4687,45.543,79300.0
2008-05-01 15:00:00,73.54,74.02,73.51,74.0,156000.0,45.5306,45.8278,45.512,45.8154,156000.0
2008-05-01 15:10:00,74.01,74.2,73.89,74.19,100600.0,45.8216,45.9392,45.7473,45.9331,100600.0
2008-05-01 15:20:00,74.19,74.3,73.9,74.05,117000.0,45.9331,46.0012,45.7535,45.8464,117000.0
2008-05-01 15:30:00,74.06,74.1,73.79,73.8,145600.0,45.8526,45.8773,45.6854,45.6916,145600.0
2008-05-01 15:40:00,73.83,73.95,73.73,73.77,152100.0,45.7102,45.7845,45.6483,45.673,152100.0
2008-05-01 15:50:00,73.8,73.81,73.62,73.69,247400.0,45.6916,45.6978,45.5802,45.6235,247400.0
2008-05-02 09:30:00,74.39,74.93,74.18,74.71,138100.0,46.0569,46.3912,45.9269,46.255,138100.0
2008-05-02 09:40:00,74.69,75.1,74.6,75.1,138900.0,46.2426,46.4965,46.1869,46.4965,138900.0
2008-05-02 09:50:00,75.08,75.22,74.75,74.86,166000.0,46.4841,46.5708,46.2798,46.3479,166000.0
2008-05-02 10:00:00,74.86,75.54,74.76,75.07,246800.0,46.3479,46.7689,46.286,46.4779,246800.0
2008-05-02 10:10:00,75.16,75.44,74.89,75.05,113500.0,46.5336,46.707,46.3664,46.4655,113500.0
2008-05-02 10:20:00,75.06,75.09,74.5,74.99,119600.0,46.4717,46.4903,46.125,46.4284,119600.0
2008-05-02 10:30:00,74.98,75.0,74.43,74.5,71700.0,46.4222,46.4345,46.0816,46.125,71700.0
2008-05-02 10:40:00,74.47,74.67,74.04,74.1,102500.0,46.1064,46.2302,45.8402,45.8773,102500.0
2008-05-02 10:50:00,74.1,74.14,73.6,73.86,165600.0,45.8773,45.9021,45.5678,45.7287,165600.0
2008-05-02 11:00:00,73.85,74.6,73.85,74.35,106400.0,45.7226,46.1869,45.7226,46.0321,106400.0
2008-05-02 11:10:00,74.33,74.49,74.06,74.18,152200.0,46.0197,46.1188,45.8526,45.9269,152200.0
2008-05-02 11:20:00,74.21,74.31,73.88,74.0,153000.0,45.9454,46.0073,45.7411,45.8154,153000.0
2008-05-02 11:30:00,74.0,74.31,73.99,74.03,94200.0,45.8154,46.0073,45.8092,45.834,94200.0
2008-05-02 11:40:00,74.03,74.51,74.02,74.42,93200.0,45.834,46.1312,45.8278,46.0755,93200.0
2008-05-02 11:50:00,74.43,74.6,74.32,74.51,108300.0,46.0816,46.1869,46.0135,46.1312,108300.0
2008-05-02 12:00:00,74.5,74.5,74.19,74.21,93700.0,46.125,46.125,45.9331,45.9454,93700.0
2008-05-02 12:10:00,74.23,74.43,74.18,74.35,83700.0,45.9578,46.0816,45.9269,46.0321,83700.0
2008-05-02 12:20:00,74.34,74.59,74.18,74.19,68700.0,46.0259,46.1807,45.9269,45.9331,68700.0
2008-05-02 12:30:00,74.19,74.53,74.05,74.09,127600.0,45.9331,46.1436,45.8464,45.8711,127600.0
2008-05-02 12:40:00,74.09,74.1,73.77,73.78,90600.0,45.8711,45.8773,45.673,45.6792,90600.0
2008-05-02 12:50:00,73.77,74.22,73.76,74.08,77200.0,45.673,45.9516,45.6668,45.8649,77200.0
2008-05-02 13:00:00,74.08,74.16,73.44,73.54,99200.0,45.8649,45.9145,45.4687,45.5306,99200.0
2008-05-02 13:10:00,73.55,73.58,73.21,73.34,93800.0,45.5368,45.5554,45.3263,45.4068,93800.0
2008-05-02 13:20:00,73.33,73.7,73.32,73.68,53500.0,45.4006,45.6297,45.3944,45.6173,53500.0
2008-05-02 13:30:00,73.68,73.75,73.63,73.69,52900.0,45.6173,45.6606,45.5863,45.6235,52900.0
2008-05-02 13:40:00,73.69,73.99,73.64,73.8,68400.0,45.6235,45.8092,45.5925,45.6916,68400.0
2008-05-02 13:50:00,73.8,73.84,73.58,73.58,61100.0,45.6916,45.7164,45.5554,45.5554,61100.0
2008-05-02 14:00:00,73.6,74.03,73.37,73.44,108200.0,45.5678,45.834,45.4254,45.4687,108200.0
2008-05-02 14:10:00,73.44,73.92,73.44,73.7,67800.0,45.4687,45.7659,45.4687,45.6297,67800.0
2008-05-02 14:20:00,73.68,73.82,73.53,73.59,76900.0,45.6173,45.704,45.5244,45.5616,76900.0
2008-05-02 14:30:00,73.59,73.98,73.53,73.84,65200.0,45.5616,45.803,45.5244,45.7164,65200.0
2008-05-02 14:40:00,73.87,73.89,73.58,73.89,48100.0,45.7349,45.7473,45.5554,45.7473,48100.0
2008-05-02 14:50:00,73.93,73.98,73.74,73.74,47000.0,45.7721,45.803,45.6544,45.6544,47000.0
2008-05-02 15:00:00,73.7,73.91,73.66,73.91,62500.0,45.6297,45.7597,45.6049,45.7597,62500.0
2008-05-02 15:10:00,73.91,74.29,73.86,73.98,111800.0,45.7597,45.995,45.7287,45.803,111800.0
2008-05-02 15:20:00,74.02,74.17,73.84,74.07,94400.0,45.8278,45.9207,45.7164,45.8588,94400.0
2008-05-02 15:30:00,74.08,74.2,73.88,74.18,88700.0,45.8649,45.9392,45.7411,45.9269,88700.0
2008-05-02 15:40:00,74.2,74.39,74.05,74.1,197600.0,45.9392,46.0569,45.8464,45.8773,197600.0
2008-05-02 15:50:00,74.11,74.3,73.07,74.15,246900.0,45.8835,46.0012,45.2396,45.9083,246900.0
2008-05-05 09:30:00,74.99,75.69,74.39,75.57,191900.0,46.4284,46.8617,46.0569,46.7874,191900.0
2008-05-05 09:40:00,75.55,75.9,75.23,75.8,158300.0,46.7751,46.9918,46.5769,46.9298,158300.0
2008-05-05 09:50:00,75.81,76.0,75.73,75.81,99900.0,46.936,47.0537,46.8865,46.936,99900.0
2008-05-05 10:00:00,75.81,76.0,75.53,75.57,124200.0,46.936,47.0537,46.7627,46.7874,124200.0
2008-05-05 10:10:00,75.56,75.59,75.25,75.53,81400.0,46.7813,46.7998,46.5893,46.7627,81400.0
2008-05-05 10:20:00,75.58,75.76,75.35,75.69,67200.0,46.7936,46.9051,46.6512,46.8617,67200.0
2008-05-05 10:30:00,75.69,76.0,75.6,75.98,53300.0,46.8617,47.0537,46.806,47.0413,53300.0
2008-05-05 10:40:00,75.98,76.0,75.87,75.98,68200.0,47.0413,47.0537,46.9732,47.0413,68200.0
2008-05-05 10:50:00,75.96,76.0,75.62,75.68,69500.0,47.0289,47.0537,46.8184,46.8556,69500.0
2008-05-05 11:00:00,75.66,75.76,75.47,75.64,50700.0,46.8432,46.9051,46.7255,46.8308,50700.0
2008-05-05 11:10:00,75.65,75.91,75.65,75.88,40700.0,46.837,46.998,46.837,46.9794,40700.0
2008-05-05 11:20:00,75.87,75.97,75.86,75.94,46000.0,46.9732,47.0351,46.967,47.0165,46000.0
2008-05-05 11:30:00,75.94,76.0,75.8,75.83,83500.0,47.0165,47.0537,46.9298,46.9484,83500.0
2008-05-05 11:40:00,75.83,75.96,75.75,75.81,42100.0,46.9484,47.0289,46.8989,46.936,42100.0
2008-05-05 11:50:00,75.8,75.94,75.7,75.81,53600.0,46.9298,47.0165,46.8679,46.936,53600.0
2008-05-05 12:00:00,75.79,75.91,75.71,75.72,33100.0,46.9237,46.998,46.8741,46.8803,33100.0
2008-05-05 12:10:00,75.71,75.99,75.71,75.98,39400.0,46.8741,47.0475,46.8741,47.0413,39400.0
2008-05-05 12:20:00,75.99,76.12,75.79,75.96,72400.0,47.0475,47.128,46.9237,47.0289,72400.0
2008-05-05 12:30:00,75.96,76.12,75.79,76.02,48400.0,47.0289,47.128,46.9237,47.0661,48400.0
2008-05-05 12:40:00,76.02,76.25,76.01,76.21,60400.0,47.0661,47.2085,47.0599,47.1837,60400.0
2008-05-05 12:50:00,76.21,76.25,76.0,76.04,36900.0,47.1837,47.2085,47.0537,47.0784,36900.0
2008-05-05 13:00:00,76.05,76.17,75.92,76.03,36900.0,47.0846,47.1589,47.0041,47.0722,36900.0
2008-05-05 13:10:00,76.01,76.19,75.78,75.84,44400.0,47.0599,47.1713,46.9175,46.9546,44400.0
2008-05-05 13:20:00,75.83,75.91,75.62,75.62,54000.0,46.9484,46.998,46.8184,46.8184,54000.0
2008-05-05 13:30:00,75.62,75.84,75.56,75.77,50300.0,46.8184,46.9546,46.7813,46.9113,50300.0
2008-05-05 13:40:00,75.79,75.8,75.45,75.45,43100.0,46.9237,46.9298,46.7132,46.7132,43100.0
2008-05-05 13:50:00,75.46,75.64,75.44,75.63,55100.0,46.7193,46.8308,46.707,46.8246,55100.0
2008-05-05 14:00:00,75.63,75.99,75.44,75.89,109200.0,46.8246,47.0475,46.707,46.9856,109200.0
2008-05-05 14:10:00,75.89,75.97,75.73,75.95,53300.0,46.9856,47.0351,46.8865,47.0227,53300.0
2008-05-05 14:20:00,75.96,76.23,75.96,76.12,65200.0,47.0289,47.1961,47.0289,47.128,65200.0
2008-05-05 14:30:00,76.09,76.2,75.99,76.05,55200.0,47.1094,47.1775,47.0475,47.0846,55200.0
2008-05-05 14:40:00,76.05,76.26,76.05,76.22,50500.0,47.0846,47.2146,47.0846,47.1899,50500.0
2008-05-05 14:50:00,76.23,76.3,75.93,76.06,74000.0,47.1961,47.2394,47.0103,47.0908,74000.0
2008-05-05 15:00:00,76.07,76.54,76.07,76.54,82400.0,47.097,47.388,47.097,47.388,82400.0
2008-05-05 15:10:00,76.53,76.66,76.44,76.52,169100.0,47.3818,47.4623,47.3261,47.3756,169100.0
2008-05-05 15:20:00,76.53,76.9,76.52,76.83,128900.0,47.3818,47.6109,47.3756,47.5675,128900.0
2008-05-05 15:30:00,76.83,76.91,76.64,76.72,167600.0,47.5675,47.6171,47.4499,47.4994,167600.0
2008-05-05 15:40:00,76.73,76.79,76.56,76.58,194900.0,47.5056,47.5428,47.4004,47.4128,194900.0
2008-05-05 15:50:00,76.59,76.79,76.52,76.71,240000.0,47.419,47.5428,47.3756,47.4933,240000.0
2008-05-06 09:30:00,76.3,77.0,76.03,76.6,145700.0,47.2394,47.6728,47.0722,47.4252,145700.0
2008-05-06 09:40:00,76.53,77.2,76.15,76.17,197900.0,47.3818,47.7966,47.1465,47.1589,197900.0
2008-05-06 09:50:00,76.2,76.52,76.1,76.4,122300.0,47.1775,47.3756,47.1156,47.3013,122300.0
2008-05-06 10:00:00,76.39,76.75,76.37,76.67,85500.0,47.2951,47.518,47.2828,47.4685,85500.0
2008-05-06 10:10:00,76.7,77.15,76.54,77.12,127700.0,47.4871,47.7657,47.388,47.7471,127700.0
2008-05-06 10:20:00,77.14,77.28,76.82,77.15,126300.0,47.7595,47.8462,47.5614,47.7657,126300.0
2008-05-06 10:30:00,77.15,77.2,76.86,77.16,59700.0,47.7657,47.7966,47.5861,47.7719,59700.0
2008-05-06 10:40:00,77.19,77.37,77.08,77.35,79400.0,47.7904,47.9019,47.7223,47.8895,79400.0
2008-05-06 10:50:00,77.35,77.45,77.1,77.45,92700.0,47.8895,47.9514,47.7347,47.9514,92700.0
2008-05-06 11:00:00,77.45,77.45,77.08,77.09,94000.0,47.9514,47.9514,47.7223,47.7285,94000.0
2008-05-06 11:10:00,77.09,77.21,77.04,77.17,78300.0,47.7285,47.8028,47.6976,47.7781,78300.0
2008-05-06 11:20:00,77.2,77.4,77.14,77.16,39600.0,47.7966,47.9205,47.7595,47.7719,39600.0
2008-05-06 11:30:00,77.16,77.28,77.13,77.2,51200.0,47.7719,47.8462,47.7533,47.7966,51200.0
2008-05-06 11:40:00,77.18,77.21,77.05,77.17,49400.0,47.7842,47.8028,47.7038,47.7781,49400.0
2008-05-06 11:50:00,77.15,77.3,76.94,77.05,70100.0,47.7657,47.8585,47.6357,47.7038,70100.0
2008-05-06 12:00:00,77.05,77.48,77.05,77.45,66300.0,47.7038,47.97,47.7038,47.9514,66300.0
2008-05-06 12:10:00,77.44,77.52,77.22,77.48,84000.0,47.9452,47.9947,47.809,47.97,84000.0
2008-05-06 12:20:00,77.48,77.72,77.24,77.27,90000.0,47.97,48.1186,47.8214,47.84,90000.0
2008-05-06 12:30:00,77.26,77.4,77.19,77.3,32000.0,47.8338,47.9205,47.7904,47.8585,32000.0
2008-05-06 12:40:00,77.29,77.58,77.24,77.54,62500.0,47.8523,48.0319,47.8214,48.0071,62500.0
2008-05-06 12:50:00,77.55,77.73,77.55,77.6,55000.0,48.0133,48.1248,48.0133,48.0443,55000.0
2008-05-06 13:00:00,77.61,77.84,77.61,77.83,77000.0,48.0505,48.1929,48.0505,48.1867,77000.0
2008-05-06 13:10:00,77.82,77.87,77.65,77.73,76300.0,48.1805,48.2114,48.0752,48.1248,76300.0
2008-05-06 13:20:00,77.74,77.85,77.66,77.72,70700.0,48.131,48.1991,48.0814,48.1186,70700.0
2008-05-06 13:30:00,77.71,78.0,77.68,77.88,144400.0,48.1124,48.2919,48.0938,48.2176,144400.0
2008-05-06 13:40:00,77.88,77.96,77.56,77.7,80000.0,48.2176,48.2672,48.0195,48.1062,80000.0
2008-05-06 13:50:00,77.7,77.87,77.69,77.8,45100.0,48.1062,48.2114,48.1,48.1681,45100.0
2008-05-06 14:00:00,77.79,77.86,77.52,77.73,83600.0,48.1619,48.2053,47.9947,48.1248,83600.0
2008-05-06 14:10:00,77.71,77.79,77.55,77.66,94300.0,48.1124,48.1619,48.0133,48.0814,94300.0
2008-05-06 14:20:00,77.67,78.0,77.65,77.93,75500.0,48.0876,48.2919,48.0752,48.2486,75500.0
2008-05-06 14:30:00,77.96,78.28,77.92,77.96,140600.0,48.2672,48.4653,48.2424,48.2672,140600.0
2008-05-06 14:40:00,77.96,78.2,77.94,78.16,175900.0,48.2672,48.4158,48.2548,48.391,175900.0
2008-05-06 14:50:00,78.19,78.47,78.12,78.29,178100.0,48.4096,48.5829,48.3662,48.4715,178100.0
2008-05-06 15:00:00,78.25,78.53,78.17,78.33,176500.0,48.4467,48.6201,48.3972,48.4962,176500.0
2008-05-06 15:10:00,78.35,78.38,78.08,78.31,94600.0,48.5086,48.5272,48.3415,48.4839,94600.0
2008-05-06 15:20:00,78.3,78.37,78.2,78.23,126600.0,48.4777,48.521,48.4158,48.4343,126600.0
2008-05-06 15:30:00,78.24,78.56,78.22,78.36,264800.0,48.4405,48.6386,48.4281,48.5148,264800.0
2008-05-06 15:40:00,78.36,78.79,78.31,78.57,360000.0,48.5148,48.781,48.4839,48.6448,360000.0
2008-05-06 15:50:00,78.56,79.05,78.55,78.97,589800.0,48.6386,48.942,48.6324,48.8925,589800.0
2008-05-07 09:30:00,79.11,79.9,78.39,78.7,158700.0,48.9792,49.4683,48.5334,48.7253,158700.0
2008-05-07 09:40:00,78.7,78.78,78.38,78.61,138600.0,48.7253,48.7748,48.5272,48.6696,138600.0
2008-05-07 09:50:00,78.64,78.86,78.03,78.86,165400.0,48.6882,48.8244,48.3105,48.8244,165400.0
2008-05-07 10:00:00,78.84,79.07,78.57,78.84,170300.0,48.812,48.9544,48.6448,48.812,170300.0
2008-05-07 10:10:00,78.88,79.15,78.63,78.9,110700.0,48.8368,49.0039,48.682,48.8491,110700.0
2008-05-07 10:20:00,78.92,79.26,78.9,79.2,87500.0,48.8615,49.072,48.8491,49.0349,87500.0
2008-05-07 10:30:00,79.19,79.25,79.0,79.18,157300.0,49.0287,49.0658,48.9111,49.0225,157300.0
2008-05-07 10:40:00,79.14,79.32,79.06,79.26,142200.0,48.9977,49.1092,48.9482,49.072,142200.0
2008-05-07 10:50:00,79.24,79.36,79.16,79.29,91600.0,49.0596,49.1339,49.0101,49.0906,91600.0
2008-05-07 11:00:00,79.24,79.5,79.21,79.5,119400.0,49.0596,49.2206,49.0411,49.2206,119400.0
2008-05-07 11:10:00,79.5,79.97,79.46,79.97,144500.0,49.2206,49.5116,49.1959,49.5116,144500.0
2008-05-07 11:20:00,79.96,80.02,79.71,79.79,163200.0,49.5054,49.5426,49.3506,49.4002,163200.0
2008-05-07 11:30:00,79.8,79.8,79.4,79.49,107400.0,49.4064,49.4064,49.1587,49.2144,107400.0
2008-05-07 11:40:00,79.51,79.6,79.47,79.56,75200.0,49.2268,49.2825,49.202,49.2578,75200.0
2008-05-07 11:50:00,79.55,79.57,79.28,79.53,66900.0,49.2516,49.264,49.0844,49.2392,66900.0
2008-05-07 12:00:00,79.5,79.67,79.43,79.62,56200.0,49.2206,49.3259,49.1773,49.2949,56200.0
2008-05-07 12:10:00,79.62,79.7,79.49,79.62,46100.0,49.2949,49.3444,49.2144,49.2949,46100.0
2008-05-07 12:20:00,79.65,79.72,79.54,79.63,42100.0,49.3135,49.3568,49.2454,49.3011,42100.0
2008-05-07 12:30:00,79.63,79.84,79.57,79.8,58300.0,49.3011,49.4311,49.264,49.4064,58300.0
2008-05-07 12:40:00,79.81,79.98,79.77,79.97,53600.0,49.4125,49.5178,49.3878,49.5116,53600.0
2008-05-07 12:50:00,79.97,80.36,79.9,80.27,135100.0,49.5116,49.7531,49.4683,49.6973,135100.0
2008-05-07 13:00:00,80.26,80.27,79.86,79.94,117200.0,49.6912,49.6973,49.4435,49.493,117200.0
2008-05-07 13:10:00,79.95,80.12,79.84,80.06,75600.0,49.4992,49.6045,49.4311,49.5673,75600.0
2008-05-07 13:20:00,80.08,80.1,79.93,79.98,72300.0,49.5797,49.5921,49.4868,49.5178,72300.0
2008-05-07 13:30:00,79.97,80.03,79.91,79.99,70300.0,49.5116,49.5488,49.4745,49.524,70300.0
2008-05-07 13:40:00,79.99,80.0,79.86,79.94,74400.0,49.524,49.5302,49.4435,49.493,74400.0
2008-05-07 13:50:00,79.94,79.94,79.75,79.87,73500.0,49.493,49.493,49.3754,49.4497,73500.0
2008-05-07 14:00:00,79.85,79.86,79.52,79.81,114700.0,49.4373,49.4435,49.233,49.4125,114700.0
2008-05-07 14:10:00,79.81,79.84,79.56,79.56,93900.0,49.4125,49.4311,49.2578,49.2578,93900.0
2008-05-07 14:20:00,79.55,79.59,79.16,79.25,134800.0,49.2516,49.2763,49.0101,49.0658,134800.0
2008-05-07 14:30:00,79.25,79.27,78.8,79.0,223200.0,49.0658,49.0782,48.7872,48.9111,223200.0
2008-05-07 14:40:00,79.0,79.13,78.95,79.01,272300.0,48.9111,48.9915,48.8801,48.9172,272300.0
2008-05-07 14:50:00,79.01,79.12,78.98,79.04,175600.0,48.9172,48.9854,48.8987,48.9358,175600.0
2008-05-07 15:00:00,79.02,79.1,78.71,78.72,227800.0,48.9234,48.973,48.7315,48.7377,227800.0
2008-05-07 15:10:00,78.71,78.9,78.48,78.66,180200.0,48.7315,48.8491,48.5891,48.7006,180200.0
2008-05-07 15:20:00,78.67,78.75,78.3,78.48,165000.0,48.7067,48.7563,48.4777,48.5891,165000.0
2008-05-07 15:30:00,78.46,78.5,78.3,78.48,226500.0,48.5767,48.6015,48.4777,48.5891,226500.0
2008-05-07 15:40:00,78.49,78.98,78.42,78.69,207700.0,48.5953,48.8987,48.552,48.7191,207700.0
2008-05-07 15:50:00,78.69,78.71,78.39,78.5,179300.0,48.7191,48.7315,48.5334,48.6015,179300.0
2008-05-08 09:30:00,78.82,79.5,78.82,79.45,83000.0,48.7996,49.2206,48.7996,49.1897,83000.0
2008-05-08 09:40:00,79.45,80.35,79.35,80.2,119400.0,49.1897,49.7469,49.1278,49.654,119400.0
2008-05-08 09:50:00,80.2,80.48,79.97,80.03,170600.0,49.654,49.8274,49.5116,49.5488,170600.0
2008-05-08 10:00:00,80.0,80.37,79.76,80.15,156000.0,49.5302,49.7593,49.3816,49.6231,156000.0
2008-05-08 10:10:00,80.14,80.35,79.82,79.87,160000.0,49.6169,49.7469,49.4187,49.4497,160000.0
2008-05-08 10:20:00,79.88,79.98,79.64,79.95,94700.0,49.4559,49.5178,49.3073,49.4992,94700.0
2008-05-08 10:30:00,79.97,80.0,79.66,79.8,99800.0,49.5116,49.5302,49.3197,49.4064,99800.0
2008-05-08 10:40:00,79.79,80.1,79.76,80.0,75500.0,49.4002,49.5921,49.3816,49.5302,75500.0
2008-05-08 10:50:00,80.01,80.25,79.96,80.03,122400.0,49.5364,49.685,49.5054,49.5488,122400.0
2008-05-08 11:00:00,80.02,80.33,80.0,80.05,69200.0,49.5426,49.7345,49.5302,49.5611,69200.0
2008-05-08 11:10:00,80.03,80.3,80.0,80.13,91700.0,49.5488,49.7159,49.5302,49.6107,91700.0
2008-05-08 11:20:00,80.14,80.24,79.8,79.8,91600.0,49.6169,49.6788,49.4064,49.4064,91600.0
2008-05-08 11:30:00,79.77,79.88,79.52,79.55,154000.0,49.3878,49.4559,49.233,49.2516,154000.0
2008-05-08 11:40:00,79.55,79.59,79.35,79.51,125600.0,49.2516,49.2763,49.1278,49.2268,125600.0
2008-05-08 11:50:00,79.5,79.77,79.46,79.71,124400.0,49.2206,49.3878,49.1959,49.3506,124400.0
2008-05-08 12:00:00,79.71,79.99,79.68,79.99,66500.0,49.3506,49.524,49.3321,49.524,66500.0
2008-05-08 12:10:00,79.98,80.15,79.86,80.12,90600.0,49.5178,49.6231,49.4435,49.6045,90600.0
2008-05-08 12:20:00,80.12,80.29,80.06,80.06,79100.0,49.6045,49.7097,49.5673,49.5673,79100.0
2008-05-08 12:30:00,80.06,80.26,80.01,80.02,59800.0,49.5673,49.6912,49.5364,49.5426,59800.0
2008-05-08 12:40:00,80.04,80.57,80.03,80.57,75400.0,49.5549,49.8831,49.5488,49.8831,75400.0
2008-05-08 12:50:00,80.57,80.74,80.47,80.61,116200.0,49.8831,49.9883,49.8212,49.9079,116200.0
2008-05-08 13:00:00,80.61,80.67,80.48,80.51,66400.0,49.9079,49.945,49.8274,49.8459,66400.0
2008-05-08 13:10:00,80.52,80.63,80.34,80.54,77400.0,49.8521,49.9202,49.7407,49.8645,77400.0
2008-05-08 13:20:00,80.55,81.02,80.51,80.96,115100.0,49.8707,50.1617,49.8459,50.1245,115100.0
2008-05-08 13:30:00,80.93,80.99,80.8,80.89,78700.0,50.106,50.1431,50.0255,50.0812,78700.0
2008-05-08 13:40:00,80.85,81.16,80.85,81.11,89200.0,50.0564,50.2484,50.0564,50.2174,89200.0
2008-05-08 13:50:00,81.11,81.73,81.1,81.71,142800.0,50.2174,50.6013,50.2112,50.5889,142800.0
2008-05-08 14:00:00,81.71,81.93,81.62,81.74,254800.0,50.5889,50.7251,50.5332,50.6075,254800.0
2008-05-08 14:10:00,81.74,81.77,81.35,81.35,97000.0,50.6075,50.626,50.366,50.366,97000.0
2008-05-08 14:20:00,81.35,81.7,81.22,81.22,128200.0,50.366,50.5827,50.2855,50.2855,128200.0
2008-05-08 14:30:00,81.23,81.67,81.04,81.58,104400.0,50.2917,50.5641,50.1741,50.5084,104400.0
2008-05-08 14:40:00,81.58,81.59,81.2,81.31,82200.0,50.5084,50.5146,50.2731,50.3412,82200.0
2008-05-08 14:50:00,81.32,81.4,81.17,81.23,59000.0,50.3474,50.397,50.2546,50.2917,59000.0
2008-05-08 15:00:00,81.23,81.46,81.13,81.39,79400.0,50.2917,50.4341,50.2298,50.3908,79400.0
2008-05-08 15:10:00,81.37,81.47,81.08,81.39,96500.0,50.3784,50.4403,50.1988,50.3908,96500.0
2008-05-08 15:20:00,81.38,81.66,81.22,81.47,150500.0,50.3846,50.5579,50.2855,50.4403,150500.0
2008-05-08 15:30:00,81.49,81.81,81.47,81.64,192000.0,50.4527,50.6508,50.4403,50.5456,192000.0
2008-05-08 15:40:00,81.63,81.78,81.43,81.68,186600.0,50.5394,50.6322,50.4155,50.5703,186600.0
2008-05-08 15:50:00,81.69,81.9,81.62,81.76,215400.0,50.5765,50.7065,50.5332,50.6198,215400.0
2008-05-09 09:30:00,80.91,81.5,80.2,80.2,216200.0,50.0936,50.4589,49.654,49.654,216200.0
2008-05-09 09:40:00,80.2,80.5,79.32,79.44,183300.0,49.654,49.8397,49.1092,49.1835,183300.0
2008-05-09 09:50:00,79.45,79.68,79.09,79.35,183500.0,49.1897,49.3321,48.9668,49.1278,183500.0
2008-05-09 10:00:00,79.34,79.61,78.6,78.6,224800.0,49.1216,49.2887,48.6634,48.6634,224800.0
2008-05-09 10:10:00,78.6,78.96,78.33,78.83,127900.0,48.6634,48.8863,48.4962,48.8058,127900.0
2008-05-09 10:20:00,78.81,78.91,78.5,78.56,92500.0,48.7934,48.8553,48.6015,48.6386,92500.0
2008-05-09 10:30:00,78.53,78.55,78.1,78.1,112000.0,48.6201,48.6324,48.3538,48.3538,112000.0
2008-05-09 10:40:00,78.06,78.44,78.06,78.16,148000.0,48.3291,48.5643,48.3291,48.391,148000.0
2008-05-09 10:50:00,78.16,78.3,78.1,78.28,95600.0,48.391,48.4777,48.3538,48.4653,95600.0
2008-05-09 11:00:00,78.27,78.62,78.27,78.53,87900.0,48.4591,48.6758,48.4591,48.6201,87900.0
2008-05-09 11:10:00,78.54,78.54,78.1,78.14,68600.0,48.6263,48.6263,48.3538,48.3786,68600.0
2008-05-09 11:20:00,78.15,78.15,77.56,77.9,266200.0,48.3848,48.3848,48.0195,48.23,266200.0
2008-05-09 11:30:00,77.91,78.2,77.88,77.92,87600.0,48.2362,48.4158,48.2176,48.2424,87600.0
2008-05-09 11:40:00,77.89,78.05,77.89,78.05,69800.0,48.2238,48.3229,48.2238,48.3229,69800.0
2008-05-09 11:50:00,78.05,78.06,77.8,77.97,91200.0,48.3229,48.3291,48.1681,48.2734,91200.0
2008-05-09 12:00:00,77.98,78.17,77.75,77.76,87400.0,48.2795,48.3972,48.1371,48.1433,87400.0
2008-05-09 12:10:00,77.78,77.79,77.22,77.33,114200.0,48.1557,48.1619,47.809,47.8771,114200.0
2008-05-09 12:20:00,77.34,77.52,77.25,77.48,81700.0,47.8833,47.9947,47.8276,47.97,81700.0
2008-05-09 12:30:00,77.47,77.47,77.04,77.08,92300.0,47.9638,47.9638,47.6976,47.7223,92300.0
2008-05-09 12:40:00,77.06,77.43,77.0,77.35,73800.0,47.7099,47.939,47.6728,47.8895,73800.0
2008-05-09 12:50:00,77.37,77.81,77.21,77.81,84300.0,47.9019,48.1743,47.8028,48.1743,84300.0
2008-05-09 13:00:00,77.84,77.93,77.65,77.69,59200.0,48.1929,48.2486,48.0752,48.1,59200.0
2008-05-09 13:10:00,77.67,77.67,77.4,77.47,51900.0,48.0876,48.0876,47.9205,47.9638,51900.0
2008-05-09 13:20:00,77.48,77.83,77.06,77.43,66600.0,47.97,48.1867,47.7099,47.939,66600.0
2008-05-09 13:30:00,77.43,77.74,77.38,77.71,56400.0,47.939,48.131,47.9081,48.1124,56400.0
2008-05-09 13:40:00,77.69,77.77,77.49,77.67,45800.0,48.1,48.1495,47.9762,48.0876,45800.0
2008-05-09 13:50:00,77.67,77.88,77.67,77.78,60600.0,48.0876,48.2176,48.0876,48.1557,60600.0
2008-05-09 14:00:00,77.79,78.27,77.73,78.1,64900.0,48.1619,48.4591,48.1248,48.3538,64900.0
2008-05-09 14:10:00,78.1,78.11,77.88,77.96,86500.0,48.3538,48.36,48.2176,48.2672,86500.0
2008-05-09 14:20:00,77.93,77.93,77.71,77.79,76600.0,48.2486,48.2486,48.1124,48.1619,76600.0
2008-05-09 14:30:00,77.79,77.94,77.7,77.94,49700.0,48.1619,48.2548,48.1062,48.2548,49700.0
2008-05-09 14:40:00,77.95,78.0,77.79,77.86,52200.0,48.261,48.2919,48.1619,48.2053,52200.0
2008-05-09 14:50:00,77.89,78.25,77.86,78.22,57600.0,48.2238,48.4467,48.2053,48.4281,57600.0
2008-05-09 15:00:00,78.24,78.31,77.94,78.3,102700.0,48.4405,48.4839,48.2548,48.4777,102700.0
2008-05-09 15:10:00,78.28,78.4,78.07,78.29,106700.0,48.4653,48.5396,48.3353,48.4715,106700.0
2008-05-09 15:20:00,78.28,78.76,78.23,78.61,188000.0,48.4653,48.7625,48.4343,48.6696,188000.0
2008-05-09 15:30:00,78.57,78.8,78.54,78.66,112800.0,48.6448,48.7872,48.6263,48.7006,112800.0
2008-05-09 15:40:00,78.65,78.74,78.23,78.26,154400.0,48.6944,48.7501,48.4343,48.4529,154400.0
2008-05-09 15:50:00,78.27,78.54,78.23,78.54,214900.0,48.4591,48.6263,48.4343,48.6263,214900.0
2008-05-12 09:30:00,78.79,79.35,78.23,78.4,185100.0,48.781,49.1278,48.4343,48.5396,185100.0
2008-05-12 09:40:00,78.4,78.84,78.27,78.65,169000.0,48.5396,48.812,48.4591,48.6944,169000.0
2008-05-12 09:50:00,78.66,78.92,78.56,78.86,111600.0,48.7006,48.8615,48.6386,48.8244,111600.0
2008-05-12 10:00:00,78.86,78.86,78.61,78.76,130500.0,48.8244,48.8244,48.6696,48.7625,130500.0
2008-05-12 10:10:00,78.79,79.16,78.79,79.1,182000.0,48.781,49.0101,48.781,48.973,182000.0
2008-05-12 10:20:00,79.09,79.48,79.09,79.26,130000.0,48.9668,49.2082,48.9668,49.072,130000.0
2008-05-12 10:30:00,79.28,79.44,79.08,79.25,157700.0,49.0844,49.1835,48.9606,49.0658,157700.0
2008-05-12 10:40:00,79.3,79.77,79.2,79.74,118100.0,49.0968,49.3878,49.0349,49.3692,118100.0
2008-05-12 10:50:00,79.74,80.05,79.69,80.03,128400.0,49.3692,49.5611,49.3383,49.5488,128400.0
2008-05-12 11:00:00,80.03,80.25,79.97,80.04,154000.0,49.5488,49.685,49.5116,49.5549,154000.0
2008-05-12 11:10:00,80.07,80.14,79.51,79.61,88400.0,49.5735,49.6169,49.2268,49.2887,88400.0
2008-05-12 11:20:00,79.64,79.97,79.52,79.97,65200.0,49.3073,49.5116,49.233,49.5116,65200.0
2008-05-12 11:30:00,80.0,80.23,79.9,80.23,80000.0,49.5302,49.6726,49.4683,49.6726,80000.0
2008-05-12 11:40:00,80.24,80.41,80.05,80.34,76900.0,49.6788,49.784,49.5611,49.7407,76900.0
2008-05-12 11:50:00,80.35,80.48,80.29,80.44,66300.0,49.7469,49.8274,49.7097,49.8026,66300.0
2008-05-12 12:00:00,80.43,80.54,80.04,80.2,70500.0,49.7964,49.8645,49.5549,49.654,70500.0
2008-05-12 12:10:00,80.2,80.36,80.04,80.27,75600.0,49.654,49.7531,49.5549,49.6973,75600.0
2008-05-12 12:20:00,80.26,80.46,80.16,80.19,55400.0,49.6912,49.815,49.6292,49.6478,55400.0
2008-05-12 12:30:00,80.17,80.51,80.12,80.45,59700.0,49.6354,49.8459,49.6045,49.8088,59700.0
2008-05-12 12:40:00,80.44,80.53,80.3,80.41,37300.0,49.8026,49.8583,49.7159,49.784,37300.0
2008-05-12 12:50:00,80.41,80.6,80.38,80.39,84400.0,49.784,49.9017,49.7655,49.7716,84400.0
2008-05-12 13:00:00,80.38,80.56,80.26,80.5,64300.0,49.7655,49.8769,49.6912,49.8397,64300.0
2008-05-12 13:10:00,80.51,80.55,80.27,80.46,31700.0,49.8459,49.8707,49.6973,49.815,31700.0
2008-05-12 13:20:00,80.47,80.56,80.44,80.49,40900.0,49.8212,49.8769,49.8026,49.8336,40900.0
2008-05-12 13:30:00,80.5,80.54,80.3,80.54,57300.0,49.8397,49.8645,49.7159,49.8645,57300.0
2008-05-12 13:40:00,80.53,80.71,80.48,80.66,58000.0,49.8583,49.9698,49.8274,49.9388,58000.0
2008-05-12 13:50:00,80.65,80.85,80.54,80.84,46600.0,49.9326,50.0564,49.8645,50.0503,46600.0
2008-05-12 14:00:00,80.84,80.86,80.67,80.79,58700.0,50.0503,50.0626,49.945,50.0193,58700.0
2008-05-12 14:10:00,80.79,80.96,80.75,80.84,88600.0,50.0193,50.1245,49.9945,50.0503,88600.0
2008-05-12 14:20:00,80.86,81.23,80.73,81.22,112400.0,50.0626,50.2917,49.9821,50.2855,112400.0
2008-05-12 14:30:00,81.22,81.41,81.15,81.21,129300.0,50.2855,50.4032,50.2422,50.2793,129300.0
2008-05-12 14:40:00,81.21,81.38,81.16,81.36,80200.0,50.2793,50.3846,50.2484,50.3722,80200.0
2008-05-12 14:50:00,81.39,81.56,81.35,81.39,109600.0,50.3908,50.496,50.366,50.3908,109600.0
2008-05-12 15:00:00,81.39,81.47,81.16,81.26,111800.0,50.3908,50.4403,50.2484,50.3103,111800.0
2008-05-12 15:10:00,81.29,81.38,81.07,81.35,83400.0,50.3289,50.3846,50.1926,50.366,83400.0
2008-05-12 15:20:00,81.34,81.37,81.06,81.09,106600.0,50.3598,50.3784,50.1865,50.205,106600.0
2008-05-12 15:30:00,81.09,81.36,81.0,81.27,129000.0,50.205,50.3722,50.1493,50.3165,129000.0
2008-05-12 15:40:00,81.27,81.49,81.13,81.38,198800.0,50.3165,50.4527,50.2298,50.3846,198800.0
2008-05-12 15:50:00,81.38,81.39,81.19,81.19,266300.0,50.3846,50.3908,50.2669,50.2669,266300.0
2008-05-13 09:30:00,81.44,81.5,80.73,81.2,113500.0,50.4217,50.4589,49.9821,50.2731,113500.0
2008-05-13 09:40:00,81.17,81.36,80.55,80.73,163900.0,50.2546,50.3722,49.8707,49.9821,163900.0
2008-05-13 09:50:00,80.68,81.11,80.38,80.95,134700.0,49.9512,50.2174,49.7655,50.1184,134700.0
2008-05-13 10:00:00,80.93,81.19,80.83,81.12,171500.0,50.106,50.2669,50.0441,50.2236,171500.0
2008-05-13 10:10:00,81.16,81.46,80.56,80.79,190000.0,50.2484,50.4341,49.8769,50.0193,190000.0
2008-05-13 10:20:00,80.76,80.92,80.56,80.76,73500.0,50.0007,50.0998,49.8769,50.0007,73500.0
2008-05-13 10:30:00,80.75,81.01,80.73,80.98,74600.0,49.9945,50.1555,49.9821,50.1369,74600.0
2008-05-13 10:40:00,80.99,81.01,80.44,80.48,87300.0,50.1431,50.1555,49.8026,49.8274,87300.0
2008-05-13 10:50:00,80.47,80.7,80.25,80.4,77200.0,49.8212,49.9636,49.685,49.7778,77200.0
2008-05-13 11:00:00,80.4,80.52,80.31,80.37,72500.0,49.7778,49.8521,49.7221,49.7593,72500.0
2008-05-13 11:10:00,80.36,80.69,80.27,80.56,164100.0,49.7531,49.9574,49.6973,49.8769,164100.0
2008-05-13 11:20:00,80.58,80.87,80.55,80.64,90900.0,49.8893,50.0688,49.8707,49.9264,90900.0
2008-05-13 11:30:00,80.64,80.73,80.57,80.61,72800.0,49.9264,49.9821,49.8831,49.9079,72800.0
2008-05-13 11:40:00,80.61,80.84,80.51,80.67,87800.0,49.9079,50.0503,49.8459,49.945,87800.0
2008-05-13 11:50:00,80.66,81.02,80.63,80.79,123000.0,49.9388,50.1617,49.9202,50.0193,123000.0
2008-05-13 12:00:00,80.79,80.79,80.14,80.34,91900.0,50.0193,50.0193,49.6169,49.7407,91900.0
2008-05-13 12:10:00,80.33,80.66,80.27,80.38,53000.0,49.7345,49.9388,49.6973,49.7655,53000.0
2008-05-13 12:20:00,80.39,80.44,80.3,80.3,52300.0,49.7716,49.8026,49.7159,49.7159,52300.0
2008-05-13 12:30:00,80.3,80.33,80.11,80.28,85700.0,49.7159,49.7345,49.5983,49.7035,85700.0
2008-05-13 12:40:00,80.26,80.51,80.17,80.5,119000.0,49.6912,49.8459,49.6354,49.8397,119000.0
2008-05-13 12:50:00,80.49,80.56,80.34,80.43,82900.0,49.8336,49.8769,49.7407,49.7964,82900.0
2008-05-13 13:00:00,80.45,80.62,80.39,80.62,82000.0,49.8088,49.914,49.7716,49.914,82000.0
2008-05-13 13:10:00,80.63,80.71,80.54,80.68,46700.0,49.9202,49.9698,49.8645,49.9512,46700.0
2008-05-13 13:20:00,80.7,80.87,80.62,80.79,79300.0,49.9636,50.0688,49.914,50.0193,79300.0
2008-05-13 13:30:00,80.78,80.87,80.72,80.87,78400.0,50.0131,50.0688,49.976,50.0688,78400.0
2008-05-13 13:40:00,80.87,80.99,80.8,80.82,69800.0,50.0688,50.1431,50.0255,50.0379,69800.0
2008-05-13 13:50:00,80.83,80.99,80.76,80.76,81600.0,50.0441,50.1431,50.0007,50.0007,81600.0
2008-05-13 14:00:00,80.75,81.0,80.73,80.92,66200.0,49.9945,50.1493,49.9821,50.0998,66200.0
2008-05-13 14:10:00,80.92,81.01,80.73,80.75,66500.0,50.0998,50.1555,49.9821,49.9945,66500.0
2008-05-13 14:20:00,80.75,80.89,80.58,80.63,81600.0,49.9945,50.0812,49.8893,49.9202,81600.0
2008-05-13 14:30:00,80.66,80.89,80.61,80.82,52200.0,49.9388,50.0812,49.9079,50.0379,52200.0
2008-05-13 14:40:00,80.8,80.92,80.59,80.67,49500.0,50.0255,50.0998,49.8955,49.945,49500.0
2008-05-13 14:50:00,80.67,81.08,80.64,81.01,51500.0,49.945,50.1988,49.9264,50.1555,51500.0
2008-05-13 15:00:00,80.99,81.1,80.89,81.09,63100.0,50.1431,50.2112,50.0812,50.205,63100.0
2008-05-13 15:10:00,81.09,81.13,80.82,80.93,71400.0,50.205,50.2298,50.0379,50.106,71400.0
2008-05-13 15:20:00,80.93,81.01,80.73,80.83,74400.0,50.106,50.1555,49.9821,50.0441,74400.0
2008-05-13 15:30:00,80.87,81.15,80.82,81.13,90300.0,50.0688,50.2422,50.0379,50.2298,90300.0
2008-05-13 15:40:00,81.12,81.31,81.06,81.19,105600.0,50.2236,50.3412,50.1865,50.2669,105600.0
2008-05-13 15:50:00,81.19,81.33,81.17,81.25,140900.0,50.2669,50.3536,50.2546,50.3041,140900.0
2008-05-14 09:30:00,81.38,81.93,80.44,81.88,122000.0,50.3846,50.7251,49.8026,50.6941,122000.0
2008-05-14 09:40:00,81.86,81.86,80.58,81.43,240100.0,50.6818,50.6818,49.8893,50.4155,240100.0
2008-05-14 09:50:00,81.43,81.68,80.81,81.15,187200.0,50.4155,50.5703,50.0317,50.2422,187200.0
2008-05-14 10:00:00,81.17,81.7,81.15,81.23,125800.0,50.2546,50.5827,50.2422,50.2917,125800.0
2008-05-14 10:10:00,81.18,81.88,81.11,81.8,121000.0,50.2608,50.6941,50.2174,50.6446,121000.0
2008-05-14 10:20:00,81.83,81.96,81.63,81.72,52000.0,50.6632,50.7437,50.5394,50.5951,52000.0
2008-05-14 10:30:00,81.72,82.37,81.72,82.21,158300.0,50.5951,50.9975,50.5951,50.8985,158300.0
2008-05-14 10:40:00,82.26,82.26,81.92,81.98,100900.0,50.9294,50.9294,50.7189,50.7561,100900.0
2008-05-14 10:50:00,81.99,82.15,81.86,82.09,71000.0,50.7622,50.8613,50.6818,50.8242,71000.0
2008-05-14 11:00:00,82.09,82.35,82.01,82.08,80500.0,50.8242,50.9851,50.7746,50.818,80500.0
2008-05-14 11:10:00,82.03,82.25,82.0,82.05,34200.0,50.787,50.9232,50.7684,50.7994,34200.0
2008-05-14 11:20:00,82.08,82.16,81.98,82.01,75800.0,50.818,50.8675,50.7561,50.7746,75800.0
2008-05-14 11:30:00,82.01,82.07,81.76,81.79,89300.0,50.7746,50.8118,50.6198,50.6384,89300.0
2008-05-14 11:40:00,81.76,82.35,81.76,82.3,55300.0,50.6198,50.9851,50.6198,50.9542,55300.0
2008-05-14 11:50:00,82.3,82.4,82.06,82.06,43800.0,50.9542,51.0161,50.8056,50.8056,43800.0
2008-05-14 12:00:00,82.08,82.19,81.39,82.09,45700.0,50.818,50.8861,50.3908,50.8242,45700.0
2008-05-14 12:10:00,82.09,82.2,81.94,81.95,49900.0,50.8242,50.8923,50.7313,50.7375,49900.0
2008-05-14 12:20:00,81.95,82.17,81.95,82.07,21900.0,50.7375,50.8737,50.7375,50.8118,21900.0
2008-05-14 12:30:00,82.05,82.1,81.96,82.07,29300.0,50.7994,50.8304,50.7437,50.8118,29300.0
2008-05-14 12:40:00,82.07,82.16,81.95,82.11,34700.0,50.8118,50.8675,50.7375,50.8365,34700.0
2008-05-14 12:50:00,82.11,82.16,82.01,82.04,25000.0,50.8365,50.8675,50.7746,50.7932,25000.0
2008-05-14 13:00:00,82.05,82.15,82.0,82.1,47400.0,50.7994,50.8613,50.7684,50.8304,47400.0
2008-05-14 13:10:00,82.1,82.15,82.07,82.1,50700.0,50.8304,50.8613,50.8118,50.8304,50700.0
2008-05-14 13:20:00,82.1,82.1,81.82,81.88,36600.0,50.8304,50.8304,50.657,50.6941,36600.0
2008-05-14 13:30:00,81.91,82.01,81.8,81.87,41900.0,50.7127,50.7746,50.6446,50.688,41900.0
2008-05-14 13:40:00,81.89,81.93,81.69,81.74,35000.0,50.7003,50.7251,50.5765,50.6075,35000.0
2008-05-14 13:50:00,81.74,81.95,81.72,81.78,42500.0,50.6075,50.7375,50.5951,50.6322,42500.0
2008-05-14 14:00:00,81.8,81.9,81.62,81.65,74800.0,50.6446,50.7065,50.5332,50.5517,74800.0
2008-05-14 14:10:00,81.64,81.75,81.55,81.58,39000.0,50.5456,50.6137,50.4898,50.5084,39000.0
2008-05-14 14:20:00,81.6,81.67,81.45,81.52,69400.0,50.5208,50.5641,50.4279,50.4713,69400.0
2008-05-14 14:30:00,81.51,81.7,81.43,81.47,71300.0,50.4651,50.5827,50.4155,50.4403,71300.0
2008-05-14 14:40:00,81.49,81.57,81.37,81.49,49300.0,50.4527,50.5022,50.3784,50.4527,49300.0
2008-05-14 14:50:00,81.48,81.5,81.0,81.0,70500.0,50.4465,50.4589,50.1493,50.1493,70500.0
2008-05-14 15:00:00,81.0,81.08,80.65,80.66,130600.0,50.1493,50.1988,49.9326,49.9388,130600.0
2008-05-14 15:10:00,80.64,80.73,80.53,80.67,143400.0,49.9264,49.9821,49.8583,49.945,143400.0
2008-05-14 15:20:00,80.71,80.74,80.37,80.4,112800.0,49.9698,49.9883,49.7593,49.7778,112800.0
2008-05-14 15:30:00,80.4,80.53,80.18,80.25,158300.0,49.7778,49.8583,49.6416,49.685,158300.0
2008-05-14 15:40:00,80.25,80.34,79.92,80.2,159200.0,49.685,49.7407,49.4807,49.654,159200.0
2008-05-14 15:50:00,80.21,80.25,79.84,79.84,232400.0,49.6602,49.685,49.4311,49.4311,232400.0
2008-05-15 09:30:00,80.63,81.23,80.24,80.82,117100.0,49.9202,50.2917,49.6788,50.0379,117100.0
2008-05-15 09:40:00,80.82,81.67,80.58,81.57,168900.0,50.0379,50.5641,49.8893,50.5022,168900.0
2008-05-15 09:50:00,81.56,81.63,81.07,81.33,120100.0,50.496,50.5394,50.1926,50.3536,120100.0
2008-05-15 10:00:00,81.32,81.6,81.19,81.45,111900.0,50.3474,50.5208,50.2669,50.4279,111900.0
2008-05-15 10:10:00,81.48,81.63,81.33,81.54,172200.0,50.4465,50.5394,50.3536,50.4836,172200.0
2008-05-15 10:20:00,81.57,81.61,81.4,81.55,108800.0,50.5022,50.527,50.397,50.4898,108800.0
2008-05-15 10:30:00,81.52,81.64,81.42,81.59,82800.0,50.4713,50.5456,50.4093,50.5146,82800.0
2008-05-15 10:40:00,81.57,81.92,81.57,81.92,121100.0,50.5022,50.7189,50.5022,50.7189,121100.0
2008-05-15 10:50:00,81.91,82.12,81.81,82.01,65300.0,50.7127,50.8427,50.6508,50.7746,65300.0
2008-05-15 11:00:00,81.99,82.09,81.82,81.95,60300.0,50.7622,50.8242,50.657,50.7375,60300.0
2008-05-15 11:10:00,81.97,82.11,81.82,81.91,69400.0,50.7499,50.8365,50.657,50.7127,69400.0
2008-05-15 11:20:00,81.91,81.96,81.73,81.8,38900.0,50.7127,50.7437,50.6013,50.6446,38900.0
2008-05-15 11:30:00,81.81,82.23,81.81,82.03,51600.0,50.6508,50.9108,50.6508,50.787,51600.0
2008-05-15 11:40:00,82.02,82.04,81.54,81.69,51000.0,50.7808,50.7932,50.4836,50.5765,51000.0
2008-05-15 11:50:00,81.66,81.76,81.62,81.7,50800.0,50.5579,50.6198,50.5332,50.5827,50800.0
2008-05-15 12:00:00,81.7,81.84,81.33,81.47,55700.0,50.5827,50.6694,50.3536,50.4403,55700.0
2008-05-15 12:10:00,81.46,81.46,81.09,81.12,82900.0,50.4341,50.4341,50.205,50.2236,82900.0
2008-05-15 12:20:00,81.13,81.21,80.93,81.0,84500.0,50.2298,50.2793,50.106,50.1493,84500.0
2008-05-15 12:30:00,81.01,81.16,80.77,80.89,67100.0,50.1555,50.2484,50.0069,50.0812,67100.0
2008-05-15 12:40:00,80.9,80.9,80.5,80.59,70900.0,50.0874,50.0874,49.8397,49.8955,70900.0
2008-05-15 12:50:00,80.62,80.86,80.6,80.67,47900.0,49.914,50.0626,49.9017,49.945,47900.0
2008-05-15 13:00:00,80.64,80.94,80.28,80.37,107800.0,49.9264,50.1122,49.7035,49.7593,107800.0
2008-05-15 13:10:00,80.37,80.5,80.25,80.48,79500.0,49.7593,49.8397,49.685,49.8274,79500.0
2008-05-15 13:20:00,80.5,80.62,80.25,80.33,55400.0,49.8397,49.914,49.685,49.7345,55400.0
2008-05-15 13:30:00,80.33,80.91,80.33,80.71,46400.0,49.7345,50.0936,49.7345,49.9698,46400.0
2008-05-15 13:40:00,80.73,80.81,80.51,80.56,50700.0,49.9821,50.0317,49.8459,49.8769,50700.0
2008-05-15 13:50:00,80.54,80.97,80.54,80.9,43000.0,49.8645,50.1307,49.8645,50.0874,43000.0
2008-05-15 14:00:00,80.92,81.1,80.88,81.04,33100.0,50.0998,50.2112,50.075,50.1741,33100.0
2008-05-15 14:10:00,81.01,81.22,80.8,81.07,49100.0,50.1555,50.2855,50.0255,50.1926,49100.0
2008-05-15 14:20:00,81.11,81.32,81.11,81.28,44100.0,50.2174,50.3474,50.2174,50.3227,44100.0
2008-05-15 14:30:00,81.27,81.41,81.23,81.27,47200.0,50.3165,50.4032,50.2917,50.3165,47200.0
2008-05-15 14:40:00,81.26,81.48,81.19,81.47,43800.0,50.3103,50.4465,50.2669,50.4403,43800.0
2008-05-15 14:50:00,81.47,81.69,81.4,81.51,75500.0,50.4403,50.5765,50.397,50.4651,75500.0
2008-05-15 15:00:00,81.53,81.61,81.33,81.52,60700.0,50.4774,50.527,50.3536,50.4713,60700.0
2008-05-15 15:10:00,81.53,81.6,81.38,81.39,63900.0,50.4774,50.5208,50.3846,50.3908,63900.0
2008-05-15 15:20:00,81.38,81.56,81.25,81.48,60900.0,50.3846,50.496,50.3041,50.4465,60900.0
2008-05-15 15:30:00,81.49,81.52,81.28,81.4,157100.0,50.4527,50.4713,50.3227,50.397,157100.0
2008-05-15 15:40:00,81.4,81.66,81.39,81.65,202700.0,50.397,50.5579,50.3908,50.5517,202700.0
2008-05-15 15:50:00,81.65,81.76,81.44,81.47,253600.0,50.5517,50.6198,50.4217,50.4403,253600.0
2008-05-16 09:30:00,81.45,82.45,81.36,82.4,395600.0,50.4279,51.047,50.3722,51.0161,395600.0
2008-05-16 09:40:00,82.41,83.1,81.88,82.21,238300.0,51.0223,51.4495,50.6941,50.8985,238300.0
2008-05-16 09:50:00,82.23,82.7,82.11,82.17,144900.0,50.9108,51.2018,50.8365,50.8737,144900.0
2008-05-16 10:00:00,82.17,82.32,81.55,81.58,194200.0,50.8737,50.9666,50.4898,50.5084,194200.0
2008-05-16 10:10:00,81.57,82.22,81.32,82.09,126400.0,50.5022,50.9046,50.3474,50.8242,126400.0
2008-05-16 10:20:00,82.05,82.26,81.81,81.88,81100.0,50.7994,50.9294,50.6508,50.6941,81100.0
2008-05-16 10:30:00,81.92,82.06,81.67,81.91,79700.0,50.7189,50.8056,50.5641,50.7127,79700.0
2008-05-16 10:40:00,81.91,82.12,81.86,81.88,69900.0,50.7127,50.8427,50.6818,50.6941,69900.0
2008-05-16 10:50:00,81.89,81.98,81.51,81.62,73700.0,50.7003,50.7561,50.4651,50.5332,73700.0
2008-05-16 11:00:00,81.64,81.74,81.4,81.56,65100.0,50.5456,50.6075,50.397,50.496,65100.0
2008-05-16 11:10:00,81.56,81.65,81.45,81.46,79500.0,50.496,50.5517,50.4279,50.4341,79500.0
2008-05-16 11:20:00,81.44,81.5,81.09,81.46,98300.0,50.4217,50.4589,50.205,50.4341,98300.0
2008-05-16 11:30:00,81.48,81.79,81.4,81.49,68200.0,50.4465,50.6384,50.397,50.4527,68200.0
2008-05-16 11:40:00,81.48,81.6,81.21,81.6,56300.0,50.4465,50.5208,50.2793,50.5208,56300.0
2008-05-16 11:50:00,81.6,81.83,81.39,81.39,50600.0,50.5208,50.6632,50.3908,50.3908,50600.0
2008-05-16 12:00:00,81.37,81.93,81.36,81.76,101400.0,50.3784,50.7251,50.3722,50.6198,101400.0
2008-05-16 12:10:00,81.77,82.12,81.77,82.12,96400.0,50.626,50.8427,50.626,50.8427,96400.0
2008-05-16 12:20:00,82.1,82.1,81.89,82.01,48800.0,50.8304,50.8304,50.7003,50.7746,48800.0
2008-05-16 12:30:00,82.0,82.08,81.81,81.93,73200.0,50.7684,50.818,50.6508,50.7251,73200.0
2008-05-16 12:40:00,81.94,82.27,81.89,82.04,74600.0,50.7313,50.9356,50.7003,50.7932,74600.0
2008-05-16 12:50:00,82.04,82.07,81.73,81.78,56800.0,50.7932,50.8118,50.6013,50.6322,56800.0
2008-05-16 13:00:00,81.74,81.91,81.7,81.9,23900.0,50.6075,50.7127,50.5827,50.7065,23900.0
2008-05-16 13:10:00,81.89,81.91,81.5,81.57,35900.0,50.7003,50.7127,50.4589,50.5022,35900.0
2008-05-16 13:20:00,81.58,81.76,81.5,81.63,43400.0,50.5084,50.6198,50.4589,50.5394,43400.0
2008-05-16 13:30:00,81.64,81.67,81.32,81.33,50000.0,50.5456,50.5641,50.3474,50.3536,50000.0
2008-05-16 13:40:00,81.32,81.51,81.25,81.51,52800.0,50.3474,50.4651,50.3041,50.4651,52800.0
2008-05-16 13:50:00,81.5,81.65,81.32,81.34,91500.0,50.4589,50.5517,50.3474,50.3598,91500.0
2008-05-16 14:00:00,81.33,81.5,81.29,81.48,82300.0,50.3536,50.4589,50.3289,50.4465,82300.0
2008-05-16 14:10:00,81.5,81.51,81.32,81.4,76200.0,50.4589,50.4651,50.3474,50.397,76200.0
2008-05-16 14:20:00,81.4,81.46,81.12,81.23,53800.0,50.397,50.4341,50.2236,50.2917,53800.0
2008-05-16 14:30:00,81.25,81.55,81.2,81.5,71800.0,50.3041,50.4898,50.2731,50.4589,71800.0
2008-05-16 14:40:00,81.48,81.59,81.38,81.41,96000.0,50.4465,50.5146,50.3846,50.4032,96000.0
2008-05-16 14:50:00,81.42,81.58,81.36,81.43,94100.0,50.4093,50.5084,50.3722,50.4155,94100.0
2008-05-16 15:00:00,81.43,81.53,81.36,81.53,68600.0,50.4155,50.4774,50.3722,50.4774,68600.0
2008-05-16 15:10:00,81.51,81.8,81.46,81.79,96900.0,50.4651,50.6446,50.4341,50.6384,96900.0
2008-05-16 15:20:00,81.75,82.0,81.74,81.91,78100.0,50.6137,50.7684,50.6075,50.7127,78100.0
2008-05-16 15:30:00,81.88,81.94,81.75,81.82,110200.0,50.6941,50.7313,50.6137,50.657,110200.0
2008-05-16 15:40:00,81.82,81.96,81.78,81.96,119800.0,50.657,50.7437,50.6322,50.7437,119800.0
2008-05-16 15:50:00,81.95,82.02,81.89,81.89,232500.0,50.7375,50.7808,50.7003,50.7003,232500.0
2008-05-19 09:30:00,82.79,82.99,81.74,82.42,187200.0,51.2575,51.3814,50.6075,51.0285,187200.0
2008-05-19 09:40:00,82.38,82.77,82.37,82.58,194200.0,51.0037,51.2452,50.9975,51.1275,194200.0
2008-05-19 09:50:00,82.61,82.86,82.18,82.5,209800.0,51.1461,51.3009,50.8799,51.078,209800.0
2008-05-19 10:00:00,82.52,83.18,82.52,83.0,184200.0,51.0904,51.499,51.0904,51.3876,184200.0
2008-05-19 10:10:00,83.03,83.32,82.84,83.21,142100.0,51.4061,51.5857,51.2885,51.5176,142100.0
2008-05-19 10:20:00,83.18,83.55,83.15,83.22,84800.0,51.499,51.7281,51.4804,51.5238,84800.0
2008-05-19 10:30:00,83.21,83.45,83.06,83.09,106600.0,51.5176,51.6662,51.4247,51.4433,106600.0
2008-05-19 10:40:00,83.1,83.43,83.07,83.23,75600.0,51.4495,51.6538,51.4309,51.53,75600.0
2008-05-19 10:50:00,83.25,83.47,83.22,83.39,61500.0,51.5423,51.6786,51.5238,51.629,61500.0
2008-05-19 11:00:00,83.41,83.55,83.32,83.54,99800.0,51.6414,51.7281,51.5857,51.7219,99800.0
2008-05-19 11:10:00,83.53,83.56,83.13,83.19,167200.0,51.7157,51.7343,51.4681,51.5052,167200.0
2008-05-19 11:20:00,83.18,83.29,82.73,82.96,162500.0,51.499,51.5671,51.2204,51.3628,162500.0
2008-05-19 11:30:00,82.97,83.35,82.96,83.32,49400.0,51.369,51.6043,51.3628,51.5857,49400.0
2008-05-19 11:40:00,83.31,83.42,82.9,82.92,86000.0,51.5795,51.6476,51.3257,51.338,86000.0
2008-05-19 11:50:00,82.91,83.02,82.65,82.66,93900.0,51.3318,51.3999,51.1709,51.1771,93900.0
2008-05-19 12:00:00,82.66,83.09,82.62,83.03,45300.0,51.1771,51.4433,51.1523,51.4061,45300.0
2008-05-19 12:10:00,83.06,83.42,83.06,83.34,42000.0,51.4247,51.6476,51.4247,51.5981,42000.0
2008-05-19 12:20:00,83.34,83.44,83.26,83.42,37300.0,51.5981,51.66,51.5485,51.6476,37300.0
2008-05-19 12:30:00,83.44,83.56,83.36,83.36,80100.0,51.66,51.7343,51.6105,51.6105,80100.0
2008-05-19 12:40:00,83.36,83.45,83.04,83.22,71800.0,51.6105,51.6662,51.4123,51.5238,71800.0
2008-05-19 12:50:00,83.23,83.26,83.13,83.25,39600.0,51.53,51.5485,51.4681,51.5423,39600.0
2008-05-19 13:00:00,83.25,83.36,83.2,83.28,60800.0,51.5423,51.6105,51.5114,51.5609,60800.0
2008-05-19 13:10:00,83.3,83.31,83.1,83.12,71100.0,51.5733,51.5795,51.4495,51.4619,71100.0
2008-05-19 13:20:00,83.1,83.13,82.69,82.87,131000.0,51.4495,51.4681,51.1956,51.3071,131000.0
2008-05-19 13:30:00,82.88,82.92,82.6,82.63,95400.0,51.3133,51.338,51.1399,51.1585,95400.0
2008-05-19 13:40:00,82.63,82.68,82.21,82.36,131300.0,51.1585,51.1894,50.8985,50.9913,131300.0
2008-05-19 13:50:00,82.35,82.38,81.91,81.93,155800.0,50.9851,51.0037,50.7127,50.7251,155800.0
2008-05-19 14:00:00,81.92,81.93,81.63,81.63,115100.0,50.7189,50.7251,50.5394,50.5394,115100.0
2008-05-19 14:10:00,81.64,81.65,81.01,81.25,166600.0,50.5456,50.5517,50.1555,50.3041,166600.0
2008-05-19 14:20:00,81.25,81.62,81.19,81.36,139700.0,50.3041,50.5332,50.2669,50.3722,139700.0
2008-05-19 14:30:00,81.36,81.73,81.36,81.67,131900.0,50.3722,50.6013,50.3722,50.5641,131900.0
2008-05-19 14:40:00,81.66,81.74,81.41,81.43,71900.0,50.5579,50.6075,50.4032,50.4155,71900.0
2008-05-19 14:50:00,81.45,81.5,81.25,81.48,63900.0,50.4279,50.4589,50.3041,50.4465,63900.0
2008-05-19 15:00:00,81.48,81.77,81.4,81.77,76300.0,50.4465,50.626,50.397,50.626,76300.0
2008-05-19 15:10:00,81.75,81.92,81.54,81.66,71900.0,50.6137,50.7189,50.4836,50.5579,71900.0
2008-05-19 15:20:00,81.66,81.78,81.43,81.47,115800.0,50.5579,50.6322,50.4155,50.4403,115800.0
2008-05-19 15:30:00,81.5,81.51,80.78,80.91,167200.0,50.4589,50.4651,50.0131,50.0936,167200.0
2008-05-19 15:40:00,80.91,81.09,80.7,81.09,163000.0,50.0936,50.205,49.9636,50.205,163000.0
2008-05-19 15:50:00,81.09,81.33,81.03,81.15,171700.0,50.205,50.3536,50.1679,50.2422,171700.0
2008-05-20 09:30:00,79.22,79.47,77.91,78.5,557800.0,49.0473,49.202,48.2362,48.6015,557800.0
2008-05-20 09:40:00,78.53,78.59,77.38,78.17,366500.0,48.6201,48.6572,47.9081,48.3972,366500.0
2008-05-20 09:50:00,78.18,78.61,78.18,78.46,246600.0,48.4034,48.6696,48.4034,48.5767,246600.0
2008-05-20 10:00:00,78.49,78.7,78.25,78.48,211200.0,48.5953,48.7253,48.4467,48.5891,211200.0
2008-05-20 10:10:00,78.5,78.58,78.27,78.43,116600.0,48.6015,48.651,48.4591,48.5582,116600.0
2008-05-20 10:20:00,78.43,78.56,78.25,78.29,182400.0,48.5582,48.6386,48.4467,48.4715,182400.0
2008-05-20 10:30:00,78.29,78.78,78.28,78.74,114400.0,48.4715,48.7748,48.4653,48.7501,114400.0
2008-05-20 10:40:00,78.73,79.1,78.63,79.08,137100.0,48.7439,48.973,48.682,48.9606,137100.0
2008-05-20 10:50:00,79.09,79.61,79.05,79.49,219300.0,48.9668,49.2887,48.942,49.2144,219300.0
2008-05-20 11:00:00,79.5,79.53,78.88,78.9,192600.0,49.2206,49.2392,48.8368,48.8491,192600.0
2008-05-20 11:10:00,78.88,79.03,78.65,78.77,106300.0,48.8368,48.9296,48.6944,48.7687,106300.0
2008-05-20 11:20:00,78.84,78.85,78.56,78.6,86600.0,48.812,48.8182,48.6386,48.6634,86600.0
2008-05-20 11:30:00,78.6,78.69,78.42,78.65,94000.0,48.6634,48.7191,48.552,48.6944,94000.0
2008-05-20 11:40:00,78.63,78.63,78.36,78.53,86400.0,48.682,48.682,48.5148,48.6201,86400.0
2008-05-20 11:50:00,78.52,78.66,78.41,78.64,49200.0,48.6139,48.7006,48.5458,48.6882,49200.0
2008-05-20 12:00:00,78.66,78.96,78.58,78.94,66000.0,48.7006,48.8863,48.651,48.8739,66000.0
2008-05-20 12:10:00,78.95,79.2,78.94,79.18,88400.0,48.8801,49.0349,48.8739,49.0225,88400.0
2008-05-20 12:20:00,79.2,79.48,79.18,79.47,89300.0,49.0349,49.2082,49.0225,49.202,89300.0
2008-05-20 12:30:00,79.45,79.52,79.17,79.18,89300.0,49.1897,49.233,49.0163,49.0225,89300.0
2008-05-20 12:40:00,79.18,79.19,78.81,78.85,80300.0,49.0225,49.0287,48.7934,48.8182,80300.0
2008-05-20 12:50:00,78.85,79.04,78.83,79.03,71400.0,48.8182,48.9358,48.8058,48.9296,71400.0
2008-05-20 13:00:00,79.02,79.43,79.01,79.36,111000.0,48.9234,49.1773,48.9172,49.1339,111000.0
2008-05-20 13:10:00,79.35,79.58,79.35,79.56,79300.0,49.1278,49.2701,49.1278,49.2578,79300.0
2008-05-20 13:20:00,79.59,79.59,79.22,79.3,52900.0,49.2763,49.2763,49.0473,49.0968,52900.0
2008-05-20 13:30:00,79.32,79.35,79.0,79.04,120800.0,49.1092,49.1278,48.9111,48.9358,120800.0
2008-05-20 13:40:00,79.02,79.07,78.84,78.89,216200.0,48.9234,48.9544,48.812,48.843,216200.0
2008-05-20 13:50:00,78.9,79.25,78.88,79.12,139000.0,48.8491,49.0658,48.8368,48.9854,139000.0
2008-05-20 14:00:00,79.12,79.36,79.06,79.29,94400.0,48.9854,49.1339,48.9482,49.0906,94400.0
2008-05-20 14:10:00,79.28,79.32,79.04,79.05,54700.0,49.0844,49.1092,48.9358,48.942,54700.0
2008-05-20 14:20:00,79.06,79.23,79.03,79.06,62400.0,48.9482,49.0535,48.9296,48.9482,62400.0
2008-05-20 14:30:00,79.07,79.32,79.03,79.24,103400.0,48.9544,49.1092,48.9296,49.0596,103400.0
2008-05-20 14:40:00,79.24,79.76,79.18,79.72,321900.0,49.0596,49.3816,49.0225,49.3568,321900.0
2008-05-20 14:50:00,79.73,80.18,79.71,79.95,465300.0,49.363,49.6416,49.3506,49.4992,465300.0
2008-05-20 15:00:00,79.95,80.15,79.93,80.0,196100.0,49.4992,49.6231,49.4868,49.5302,196100.0
2008-05-20 15:10:00,80.0,80.01,79.76,79.9,176800.0,49.5302,49.5364,49.3816,49.4683,176800.0
2008-05-20 15:20:00,79.9,80.0,79.8,79.88,154100.0,49.4683,49.5302,49.4064,49.4559,154100.0
2008-05-20 15:30:00,79.89,79.92,79.53,79.56,185000.0,49.4621,49.4807,49.2392,49.2578,185000.0
2008-05-20 15:40:00,79.53,79.74,79.51,79.65,272100.0,49.2392,49.3692,49.2268,49.3135,272100.0
2008-05-20 15:50:00,79.67,80.0,79.64,79.99,329500.0,49.3259,49.5302,49.3073,49.524,329500.0
2008-05-21 09:30:00,79.46,80.53,79.37,79.68,461900.0,49.1959,49.8583,49.1401,49.3321,461900.0
2008-05-21 09:40:00,79.64,80.06,79.02,79.28,384200.0,49.3073,49.5673,48.9234,49.0844,384200.0
2008-05-21 09:50:00,79.28,79.66,79.21,79.47,265600.0,49.0844,49.3197,49.0411,49.202,265600.0
2008-05-21 10:00:00,79.48,79.9,79.25,79.25,257100.0,49.2082,49.4683,49.0658,49.0658,257100.0
2008-05-21 10:10:00,79.25,79.33,78.76,78.9,209000.0,49.0658,49.1154,48.7625,48.8491,209000.0
2008-05-21 10:20:00,78.92,79.0,78.4,78.66,294700.0,48.8615,48.9111,48.5396,48.7006,294700.0
2008-05-21 10:30:00,78.65,79.0,78.25,78.32,204100.0,48.6944,48.9111,48.4467,48.49,204100.0
2008-05-21 10:40:00,78.28,78.37,78.03,78.12,153800.0,48.4653,48.521,48.3105,48.3662,153800.0
2008-05-21 10:50:00,78.11,78.44,78.05,78.21,127100.0,48.36,48.5643,48.3229,48.4219,127100.0
2008-05-21 11:00:00,78.21,78.62,78.16,78.36,138700.0,48.4219,48.6758,48.391,48.5148,138700.0
2008-05-21 11:10:00,78.35,78.67,78.17,78.22,126000.0,48.5086,48.7067,48.3972,48.4281,126000.0
2008-05-21 11:20:00,78.24,78.41,78.18,78.19,80100.0,48.4405,48.5458,48.4034,48.4096,80100.0
2008-05-21 11:30:00,78.19,78.31,78.04,78.11,107800.0,48.4096,48.4839,48.3167,48.36,107800.0
2008-05-21 11:40:00,78.13,78.18,78.02,78.13,66100.0,48.3724,48.4034,48.3043,48.3724,66100.0
2008-05-21 11:50:00,78.15,78.37,78.06,78.17,93500.0,48.3848,48.521,48.3291,48.3972,93500.0
2008-05-21 12:00:00,78.17,78.48,78.16,78.34,92900.0,48.3972,48.5891,48.391,48.5024,92900.0
2008-05-21 12:10:00,78.34,78.38,78.03,78.06,57800.0,48.5024,48.5272,48.3105,48.3291,57800.0
2008-05-21 12:20:00,78.06,78.1,77.81,78.05,184300.0,48.3291,48.3538,48.1743,48.3229,184300.0
2008-05-21 12:30:00,78.04,78.19,77.99,78.14,124000.0,48.3167,48.4096,48.2857,48.3786,124000.0
2008-05-21 12:40:00,78.16,78.53,78.16,78.27,137700.0,48.391,48.6201,48.391,48.4591,137700.0
2008-05-21 12:50:00,78.28,78.37,78.24,78.28,115300.0,48.4653,48.521,48.4405,48.4653,115300.0
2008-05-21 13:00:00,78.28,78.28,77.95,78.0,80000.0,48.4653,48.4653,48.261,48.2919,80000.0
2008-05-21 13:10:00,78.0,78.06,77.91,77.95,70000.0,48.2919,48.3291,48.2362,48.261,70000.0
2008-05-21 13:20:00,77.96,78.07,77.89,77.92,83000.0,48.2672,48.3353,48.2238,48.2424,83000.0
2008-05-21 13:30:00,77.9,78.08,77.9,77.98,135400.0,48.23,48.3415,48.23,48.2795,135400.0
2008-05-21 13:40:00,78.0,78.1,77.93,77.97,168000.0,48.2919,48.3538,48.2486,48.2734,168000.0
2008-05-21 13:50:00,77.97,78.0,77.66,77.68,105700.0,48.2734,48.2919,48.0814,48.0938,105700.0
2008-05-21 14:00:00,77.68,77.68,77.02,77.02,364100.0,48.0938,48.0938,47.6852,47.6852,364100.0
2008-05-21 14:10:00,77.02,77.08,76.39,76.41,366300.0,47.6852,47.7223,47.2951,47.3075,366300.0
2008-05-21 14:20:00,76.41,76.55,76.26,76.43,230500.0,47.3075,47.3942,47.2146,47.3199,230500.0
2008-05-21 14:30:00,76.43,76.44,75.93,76.2,321100.0,47.3199,47.3261,47.0103,47.1775,321100.0
2008-05-21 14:40:00,76.19,76.2,75.75,75.75,205600.0,47.1713,47.1775,46.8989,46.8989,205600.0
2008-05-21 14:50:00,75.75,76.5,75.68,76.49,308200.0,46.8989,47.3632,46.8556,47.357,308200.0
2008-05-21 15:00:00,76.49,76.61,75.89,76.18,255300.0,47.357,47.4313,46.9856,47.1651,255300.0
2008-05-21 15:10:00,76.18,76.35,76.02,76.14,272100.0,47.1651,47.2704,47.0661,47.1404,272100.0
2008-05-21 15:20:00,76.11,76.14,75.64,75.76,252600.0,47.1218,47.1404,46.8308,46.9051,252600.0
2008-05-21 15:30:00,75.75,76.1,75.74,75.91,256500.0,46.8989,47.1156,46.8927,46.998,256500.0
2008-05-21 15:40:00,75.91,76.3,75.71,76.23,401500.0,46.998,47.2394,46.8741,47.1961,401500.0
2008-05-21 15:50:00,76.22,76.28,75.9,76.03,369000.0,47.1899,47.227,46.9918,47.0722,369000.0
2008-05-22 09:30:00,76.25,76.35,75.5,76.15,358400.0,47.2085,47.2704,46.7441,47.1465,358400.0
2008-05-22 09:40:00,76.17,76.4,75.8,76.27,406300.0,47.1589,47.3013,46.9298,47.2208,406300.0
2008-05-22 09:50:00,76.28,76.64,76.09,76.48,285400.0,47.227,47.4499,47.1094,47.3509,285400.0
2008-05-22 10:00:00,76.46,76.69,76.0,76.05,246600.0,47.3385,47.4809,47.0537,47.0846,246600.0
2008-05-22 10:10:00,76.04,76.73,76.0,76.52,239700.0,47.0784,47.5056,47.0537,47.3756,239700.0
2008-05-22 10:20:00,76.57,76.73,76.14,76.47,209400.0,47.4066,47.5056,47.1404,47.3447,209400.0
2008-05-22 10:30:00,76.47,76.91,76.37,76.66,218200.0,47.3447,47.6171,47.2828,47.4623,218200.0
2008-05-22 10:40:00,76.66,77.11,76.57,76.73,276800.0,47.4623,47.7409,47.4066,47.5056,276800.0
2008-05-22 10:50:00,76.74,77.33,76.62,77.31,234400.0,47.5118,47.8771,47.4375,47.8647,234400.0
2008-05-22 11:00:00,77.3,77.67,76.83,76.85,271100.0,47.8585,48.0876,47.5675,47.5799,271100.0
2008-05-22 11:10:00,76.88,77.14,76.55,76.85,192600.0,47.5985,47.7595,47.3942,47.5799,192600.0
2008-05-22 11:20:00,76.85,76.94,76.15,76.17,212300.0,47.5799,47.6357,47.1465,47.1589,212300.0
2008-05-22 11:30:00,76.17,76.42,76.14,76.17,135400.0,47.1589,47.3137,47.1404,47.1589,135400.0
2008-05-22 11:40:00,76.18,76.2,75.25,75.35,283600.0,47.1651,47.1775,46.5893,46.6512,283600.0
2008-05-22 11:50:00,75.35,75.57,75.11,75.13,274200.0,46.6512,46.7874,46.5027,46.515,274200.0
2008-05-22 12:00:00,75.17,75.39,74.84,74.85,233300.0,46.5398,46.676,46.3355,46.3417,233300.0
2008-05-22 12:10:00,74.89,75.63,74.89,75.62,116100.0,46.3664,46.8246,46.3664,46.8184,116100.0
2008-05-22 12:20:00,75.64,75.73,75.17,75.38,143600.0,46.8308,46.8865,46.5398,46.6698,143600.0
2008-05-22 12:30:00,75.38,75.65,75.35,75.47,190400.0,46.6698,46.837,46.6512,46.7255,190400.0
2008-05-22 12:40:00,75.47,75.86,75.43,75.65,143400.0,46.7255,46.967,46.7008,46.837,143400.0
2008-05-22 12:50:00,75.68,75.69,75.52,75.64,53400.0,46.8556,46.8617,46.7565,46.8308,53400.0
2008-05-22 13:00:00,75.62,76.0,75.62,75.69,97600.0,46.8184,47.0537,46.8184,46.8617,97600.0
2008-05-22 13:10:00,75.71,75.96,75.65,75.75,190000.0,46.8741,47.0289,46.837,46.8989,190000.0
2008-05-22 13:20:00,75.76,75.77,75.29,75.4,117500.0,46.9051,46.9113,46.6141,46.6822,117500.0
2008-05-22 13:30:00,75.44,75.67,75.21,75.26,136200.0,46.707,46.8494,46.5646,46.5955,136200.0
2008-05-22 13:40:00,75.27,75.8,75.24,75.79,122200.0,46.6017,46.9298,46.5831,46.9237,122200.0
2008-05-22 13:50:00,75.8,75.91,75.45,75.45,146800.0,46.9298,46.998,46.7132,46.7132,146800.0
2008-05-22 14:00:00,75.45,75.48,75.01,75.2,282600.0,46.7132,46.7317,46.4407,46.5584,282600.0
2008-05-22 14:10:00,75.2,75.3,74.9,74.99,252800.0,46.5584,46.6203,46.3726,46.4284,252800.0
2008-05-22 14:20:00,74.97,75.07,74.5,74.52,320400.0,46.416,46.4779,46.125,46.1374,320400.0
2008-05-22 14:30:00,74.54,74.75,74.43,74.74,169900.0,46.1497,46.2798,46.0816,46.2736,169900.0
2008-05-22 14:40:00,74.73,74.79,74.65,74.68,127700.0,46.2674,46.3045,46.2179,46.2364,127700.0
2008-05-22 14:50:00,74.67,74.74,74.37,74.74,186300.0,46.2302,46.2736,46.0445,46.2736,186300.0
2008-05-22 15:00:00,74.75,74.85,74.67,74.8,125800.0,46.2798,46.3417,46.2302,46.3107,125800.0
2008-05-22 15:10:00,74.79,74.8,74.56,74.67,107900.0,46.3045,46.3107,46.1621,46.2302,107900.0
2008-05-22 15:20:00,74.68,74.69,74.46,74.48,251300.0,46.2364,46.2426,46.1002,46.1126,251300.0
2008-05-22 15:30:00,74.48,74.68,74.36,74.54,272700.0,46.1126,46.2364,46.0383,46.1497,272700.0
2008-05-22 15:40:00,74.55,74.57,74.33,74.57,596900.0,46.1559,46.1683,46.0197,46.1683,596900.0
2008-05-22 15:50:00,74.56,74.7,74.35,74.51,778400.0,46.1621,46.2488,46.0321,46.1312,778400.0
2008-05-23 09:30:00,72.7,72.99,72.55,72.84,556500.0,45.0106,45.1901,44.9177,45.0972,556500.0
2008-05-23 09:40:00,72.84,73.11,72.37,72.46,3661900.0,45.0972,45.2644,44.8062,44.862,3661900.0
2008-05-23 09:50:00,72.48,72.75,71.87,72.5,1822900.0,44.8743,45.0415,44.4967,44.8867,1822900.0
2008-05-23 10:00:00,72.51,72.8,72.26,72.79,529000.0,44.8929,45.0725,44.7381,45.0663,529000.0
2008-05-23 10:10:00,72.79,72.81,72.0,72.15,517400.0,45.0663,45.0787,44.5772,44.67,517400.0
2008-05-23 10:20:00,72.15,72.43,72.05,72.16,459400.0,44.67,44.8434,44.6081,44.6762,459400.0
2008-05-23 10:30:00,72.15,72.19,71.51,71.91,1063300.0,44.67,44.6948,44.2738,44.5214,1063300.0
2008-05-23 10:40:00,71.91,72.15,71.77,71.82,578800.0,44.5214,44.67,44.4348,44.4657,578800.0
2008-05-23 10:50:00,71.82,72.08,71.79,71.98,356000.0,44.4657,44.6267,44.4471,44.5648,356000.0
2008-05-23 11:00:00,71.98,72.24,71.88,71.98,315000.0,44.5648,44.7258,44.5029,44.5648,315000.0
2008-05-23 11:10:00,72.0,72.0,71.78,71.88,356200.0,44.5772,44.5772,44.441,44.5029,356200.0
2008-05-23 11:20:00,71.89,71.9,71.75,71.78,381800.0,44.5091,44.5153,44.4224,44.441,381800.0
2008-05-23 11:30:00,71.78,71.92,71.61,71.87,577300.0,44.441,44.5276,44.3357,44.4967,577300.0
2008-05-23 11:40:00,71.87,71.98,71.78,71.95,211800.0,44.4967,44.5648,44.441,44.5462,211800.0
2008-05-23 11:50:00,71.95,72.24,71.86,72.19,389600.0,44.5462,44.7258,44.4905,44.6948,389600.0
2008-05-23 12:00:00,72.21,72.39,72.07,72.17,248500.0,44.7072,44.8186,44.6205,44.6824,248500.0
2008-05-23 12:10:00,72.16,72.29,71.96,72.0,232500.0,44.6762,44.7567,44.5524,44.5772,232500.0
2008-05-23 12:20:00,71.99,72.28,71.95,72.13,172900.0,44.571,44.7505,44.5462,44.6577,172900.0
2008-05-23 12:30:00,72.14,72.14,71.82,71.89,205600.0,44.6638,44.6638,44.4657,44.5091,205600.0
2008-05-23 12:40:00,71.89,71.93,71.52,71.78,287500.0,44.5091,44.5338,44.28,44.441,287500.0
2008-05-23 12:50:00,71.76,71.98,71.56,71.57,187200.0,44.4286,44.5648,44.3047,44.3109,187200.0
2008-05-23 13:00:00,71.6,71.81,71.53,71.67,136400.0,44.3295,44.4595,44.2862,44.3729,136400.0
2008-05-23 13:10:00,71.69,71.71,71.53,71.7,153800.0,44.3852,44.3976,44.2862,44.3914,153800.0
2008-05-23 13:20:00,71.69,71.75,71.33,71.4,201300.0,44.3852,44.4224,44.1623,44.2057,201300.0
2008-05-23 13:30:00,71.39,71.71,71.33,71.63,233200.0,44.1995,44.3976,44.1623,44.3481,233200.0
2008-05-23 13:40:00,71.64,71.8,71.63,71.77,90700.0,44.3543,44.4533,44.3481,44.4348,90700.0
2008-05-23 13:50:00,71.76,71.76,71.53,71.64,227400.0,44.4286,44.4286,44.2862,44.3543,227400.0
2008-05-23 14:00:00,71.64,71.76,71.51,71.67,207500.0,44.3543,44.4286,44.2738,44.3729,207500.0
2008-05-23 14:10:00,71.66,71.88,71.56,71.85,203300.0,44.3667,44.5029,44.3047,44.4843,203300.0
2008-05-23 14:20:00,71.85,71.97,71.83,71.97,309100.0,44.4843,44.5586,44.4719,44.5586,309100.0
2008-05-23 14:30:00,71.97,71.99,71.92,71.94,202000.0,44.5586,44.571,44.5276,44.54,202000.0
2008-05-23 14:40:00,71.93,72.38,71.91,72.33,528200.0,44.5338,44.8124,44.5214,44.7815,528200.0
2008-05-23 14:50:00,72.33,72.39,72.03,72.11,262100.0,44.7815,44.8186,44.5957,44.6453,262100.0
2008-05-23 15:00:00,72.11,72.58,72.08,72.57,413700.0,44.6453,44.9363,44.6267,44.9301,413700.0
2008-05-23 15:10:00,72.58,72.6,71.81,72.31,467900.0,44.9363,44.9486,44.4595,44.7691,467900.0
2008-05-23 15:20:00,72.33,72.53,72.26,72.45,297500.0,44.7815,44.9053,44.7381,44.8558,297500.0
2008-05-23 15:30:00,72.46,72.58,72.16,72.26,272900.0,44.862,44.9363,44.6762,44.7381,272900.0
2008-05-23 15:40:00,72.26,72.32,72.11,72.19,466000.0,44.7381,44.7753,44.6453,44.6948,466000.0
2008-05-23 15:50:00,72.19,72.2,71.87,72.01,968800.0,44.6948,44.701,44.4967,44.5834,968800.0
2008-05-27 09:30:00,72.24,72.24,71.53,71.56,473300.0,44.7258,44.7258,44.2862,44.3047,473300.0
2008-05-27 09:40:00,71.56,71.94,71.55,71.84,273000.0,44.3047,44.54,44.2986,44.4781,273000.0
2008-05-27 09:50:00,71.83,71.92,71.3,71.34,494700.0,44.4719,44.5276,44.1438,44.1685,494700.0
2008-05-27 10:00:00,71.37,71.48,71.3,71.32,329700.0,44.1871,44.2552,44.1438,44.1562,329700.0
2008-05-27 10:10:00,71.32,71.46,71.3,71.37,225300.0,44.1562,44.2428,44.1438,44.1871,225300.0
2008-05-27 10:20:00,71.37,71.66,71.26,71.66,292400.0,44.1871,44.3667,44.119,44.3667,292400.0
2008-05-27 10:30:00,71.65,72.08,71.56,72.02,228800.0,44.3605,44.6267,44.3047,44.5895,228800.0
2008-05-27 10:40:00,72.0,72.21,71.85,71.97,217400.0,44.5772,44.7072,44.4843,44.5586,217400.0
2008-05-27 10:50:00,71.96,72.47,71.96,72.32,269000.0,44.5524,44.8682,44.5524,44.7753,269000.0
2008-05-27 11:00:00,72.32,72.43,72.09,72.19,218100.0,44.7753,44.8434,44.6329,44.6948,218100.0
2008-05-27 11:10:00,72.15,72.58,72.12,72.49,228600.0,44.67,44.9363,44.6515,44.8805,228600.0
2008-05-27 11:20:00,72.49,72.55,72.27,72.3,160400.0,44.8805,44.9177,44.7443,44.7629,160400.0
2008-05-27 11:30:00,72.27,72.32,71.82,71.99,177900.0,44.7443,44.7753,44.4657,44.571,177900.0
2008-05-27 11:40:00,71.98,72.17,71.92,72.05,83600.0,44.5648,44.6824,44.5276,44.6081,83600.0
2008-05-27 11:50:00,72.08,72.1,71.55,71.58,137600.0,44.6267,44.6391,44.2986,44.3171,137600.0
2008-05-27 12:00:00,71.58,72.11,71.54,72.11,144200.0,44.3171,44.6453,44.2924,44.6453,144200.0
2008-05-27 12:10:00,72.11,72.53,72.09,72.41,237400.0,44.6453,44.9053,44.6329,44.831,237400.0
2008-05-27 12:20:00,72.42,72.72,72.34,72.42,320200.0,44.8372,45.0229,44.7877,44.8372,320200.0
2008-05-27 12:30:00,72.45,72.46,72.21,72.41,100800.0,44.8558,44.862,44.7072,44.831,100800.0
2008-05-27 12:40:00,72.42,72.55,72.29,72.52,134500.0,44.8372,44.9177,44.7567,44.8991,134500.0
2008-05-27 12:50:00,72.53,72.65,72.47,72.62,84200.0,44.9053,44.9796,44.8682,44.961,84200.0
2008-05-27 13:00:00,72.62,72.64,72.28,72.32,141100.0,44.961,44.9734,44.7505,44.7753,141100.0
2008-05-27 13:10:00,72.34,72.43,72.19,72.21,148300.0,44.7877,44.8434,44.6948,44.7072,148300.0
2008-05-27 13:20:00,72.21,72.24,71.88,72.07,285200.0,44.7072,44.7258,44.5029,44.6205,285200.0
2008-05-27 13:30:00,72.07,72.44,71.96,72.37,645700.0,44.6205,44.8496,44.5524,44.8062,645700.0
2008-05-27 13:40:00,72.35,72.46,72.18,72.24,127300.0,44.7939,44.862,44.6886,44.7258,127300.0
2008-05-27 13:50:00,72.22,72.6,72.2,72.57,159800.0,44.7134,44.9486,44.701,44.9301,159800.0
2008-05-27 14:00:00,72.6,72.77,72.54,72.63,195100.0,44.9486,45.0539,44.9115,44.9672,195100.0
2008-05-27 14:10:00,72.63,72.75,72.49,72.51,103900.0,44.9672,45.0415,44.8805,44.8929,103900.0
2008-05-27 14:20:00,72.51,72.69,72.39,72.42,118800.0,44.8929,45.0044,44.8186,44.8372,118800.0
2008-05-27 14:30:00,72.41,72.5,72.41,72.47,108600.0,44.831,44.8867,44.831,44.8682,108600.0
2008-05-27 14:40:00,72.48,72.75,72.47,72.66,177500.0,44.8743,45.0415,44.8682,44.9858,177500.0
2008-05-27 14:50:00,72.67,72.75,72.52,72.58,149800.0,44.992,45.0415,44.8991,44.9363,149800.0
2008-05-27 15:00:00,72.55,72.65,72.38,72.58,116600.0,44.9177,44.9796,44.8124,44.9363,116600.0
2008-05-27 15:10:00,72.56,72.64,72.37,72.44,143600.0,44.9239,44.9734,44.8062,44.8496,143600.0
2008-05-27 15:20:00,72.43,72.54,72.36,72.45,238700.0,44.8434,44.9115,44.8001,44.8558,238700.0
2008-05-27 15:30:00,72.45,72.64,72.41,72.62,260100.0,44.8558,44.9734,44.831,44.961,260100.0
2008-05-27 15:40:00,72.62,72.65,72.35,72.4,271100.0,44.961,44.9796,44.7939,44.8248,271100.0
2008-05-27 15:50:00,72.4,72.63,72.4,72.61,272000.0,44.8248,44.9672,44.8248,44.9548,272000.0
2008-05-28 09:30:00,72.8,73.16,72.54,73.16,426900.0,45.0725,45.2954,44.9115,45.2954,426900.0
2008-05-28 09:40:00,73.16,73.26,72.79,73.14,330100.0,45.2954,45.3573,45.0663,45.283,330100.0
2008-05-28 09:50:00,73.14,73.4,72.9,73.16,316200.0,45.283,45.4439,45.1344,45.2954,316200.0
2008-05-28 10:00:00,73.16,73.6,73.05,73.41,303800.0,45.2954,45.5678,45.2272,45.4501,303800.0
2008-05-28 10:10:00,73.47,73.47,73.16,73.28,209900.0,45.4873,45.4873,45.2954,45.3696,209900.0
2008-05-28 10:20:00,73.25,73.37,73.03,73.12,171800.0,45.3511,45.4254,45.2149,45.2706,171800.0
2008-05-28 10:30:00,73.1,73.25,72.88,73.25,193900.0,45.2582,45.3511,45.122,45.3511,193900.0
2008-05-28 10:40:00,73.25,73.43,73.02,73.28,203700.0,45.3511,45.4625,45.2087,45.3696,203700.0
2008-05-28 10:50:00,73.28,73.41,73.05,73.07,157800.0,45.3696,45.4501,45.2272,45.2396,157800.0
2008-05-28 11:00:00,73.07,73.23,73.02,73.04,87900.0,45.2396,45.3387,45.2087,45.2211,87900.0
2008-05-28 11:10:00,73.05,73.07,72.55,72.58,160400.0,45.2272,45.2396,44.9177,44.9363,160400.0
2008-05-28 11:20:00,72.58,73.05,72.5,72.79,153100.0,44.9363,45.2272,44.8867,45.0663,153100.0
2008-05-28 11:30:00,72.79,72.86,72.58,72.83,112300.0,45.0663,45.1096,44.9363,45.091,112300.0
2008-05-28 11:40:00,72.83,73.0,72.75,72.97,135800.0,45.091,45.1963,45.0415,45.1777,135800.0
2008-05-28 11:50:00,72.98,73.14,72.92,72.99,207400.0,45.1839,45.283,45.1468,45.1901,207400.0
2008-05-28 12:00:00,73.0,73.13,72.86,73.01,125600.0,45.1963,45.2768,45.1096,45.2025,125600.0
2008-05-28 12:10:00,73.01,73.03,72.76,73.02,87000.0,45.2025,45.2149,45.0477,45.2087,87000.0
2008-05-28 12:20:00,73.0,73.06,72.83,72.9,116600.0,45.1963,45.2334,45.091,45.1344,116600.0
2008-05-28 12:30:00,72.89,73.05,72.83,73.04,62800.0,45.1282,45.2272,45.091,45.2211,62800.0
2008-05-28 12:40:00,73.06,73.2,72.99,73.2,129600.0,45.2334,45.3201,45.1901,45.3201,129600.0
2008-05-28 12:50:00,73.19,73.23,73.1,73.16,88800.0,45.3139,45.3387,45.2582,45.2954,88800.0
2008-05-28 13:00:00,73.14,73.22,73.05,73.2,75100.0,45.283,45.3325,45.2272,45.3201,75100.0
2008-05-28 13:10:00,73.19,73.4,73.12,73.36,138700.0,45.3139,45.4439,45.2706,45.4192,138700.0
2008-05-28 13:20:00,73.35,73.55,73.34,73.49,134600.0,45.413,45.5368,45.4068,45.4997,134600.0
2008-05-28 13:30:00,73.49,73.67,73.45,73.52,151600.0,45.4997,45.6111,45.4749,45.5182,151600.0
2008-05-28 13:40:00,73.55,73.65,73.49,73.63,96600.0,45.5368,45.5987,45.4997,45.5863,96600.0
2008-05-28 13:50:00,73.62,73.64,73.5,73.61,93300.0,45.5802,45.5925,45.5059,45.574,93300.0
2008-05-28 14:00:00,73.62,73.99,73.51,73.97,260800.0,45.5802,45.8092,45.512,45.7968,260800.0
2008-05-28 14:10:00,73.97,74.1,73.72,74.1,307200.0,45.7968,45.8773,45.6421,45.8773,307200.0
2008-05-28 14:20:00,74.09,74.21,73.86,74.01,295200.0,45.8711,45.9454,45.7287,45.8216,295200.0
2008-05-28 14:30:00,74.04,74.29,74.01,74.27,293600.0,45.8402,45.995,45.8216,45.9826,293600.0
2008-05-28 14:40:00,74.26,74.49,74.08,74.48,326300.0,45.9764,46.1188,45.8649,46.1126,326300.0
2008-05-28 14:50:00,74.49,74.5,74.24,74.46,245000.0,46.1188,46.125,45.964,46.1002,245000.0
2008-05-28 15:00:00,74.46,74.7,74.43,74.49,341300.0,46.1002,46.2488,46.0816,46.1188,341300.0
2008-05-28 15:10:00,74.48,74.52,74.28,74.35,268800.0,46.1126,46.1374,45.9888,46.0321,268800.0
2008-05-28 15:20:00,74.34,74.75,74.25,74.72,347500.0,46.0259,46.2798,45.9702,46.2612,347500.0
2008-05-28 15:30:00,74.73,74.8,74.54,74.7,295500.0,46.2674,46.3107,46.1497,46.2488,295500.0
2008-05-28 15:40:00,74.7,74.82,74.53,74.69,390700.0,46.2488,46.3231,46.1436,46.2426,390700.0
2008-05-28 15:50:00,74.68,75.0,74.65,74.99,501600.0,46.2364,46.4345,46.2179,46.4284,501600.0
2008-05-29 09:30:00,74.75,74.91,73.18,73.43,393700.0,46.2798,46.3788,45.3077,45.4625,393700.0
2008-05-29 09:40:00,73.42,73.67,72.9,73.23,336000.0,45.4563,45.6111,45.1344,45.3387,336000.0
2008-05-29 09:50:00,73.22,73.23,72.59,72.69,271400.0,45.3325,45.3387,44.9424,45.0044,271400.0
2008-05-29 10:00:00,72.68,72.98,72.22,72.25,391700.0,44.9982,45.1839,44.7134,44.7319,391700.0
2008-05-29 10:10:00,72.27,72.48,72.0,72.19,336900.0,44.7443,44.8743,44.5772,44.6948,336900.0
2008-05-29 10:20:00,72.23,72.32,72.06,72.23,207600.0,44.7196,44.7753,44.6143,44.7196,207600.0
2008-05-29 10:30:00,72.23,73.11,72.13,72.67,644000.0,44.7196,45.2644,44.6577,44.992,644000.0
2008-05-29 10:40:00,72.67,72.84,72.5,72.59,362400.0,44.992,45.0972,44.8867,44.9424,362400.0
2008-05-29 10:50:00,72.6,73.1,72.52,72.79,209200.0,44.9486,45.2582,44.8991,45.0663,209200.0
2008-05-29 11:00:00,72.77,73.34,72.69,73.29,171400.0,45.0539,45.4068,45.0044,45.3758,171400.0
2008-05-29 11:10:00,73.29,73.32,72.8,73.15,137200.0,45.3758,45.3944,45.0725,45.2892,137200.0
2008-05-29 11:20:00,73.16,73.39,73.04,73.14,148300.0,45.2954,45.4378,45.2211,45.283,148300.0
2008-05-29 11:30:00,73.13,73.23,72.99,73.0,118400.0,45.2768,45.3387,45.1901,45.1963,118400.0
2008-05-29 11:40:00,72.98,73.38,72.75,73.26,207000.0,45.1839,45.4316,45.0415,45.3573,207000.0
2008-05-29 11:50:00,73.28,73.5,73.18,73.44,237600.0,45.3696,45.5059,45.3077,45.4687,237600.0
2008-05-29 12:00:00,73.44,73.79,73.44,73.51,193900.0,45.4687,45.6854,45.4687,45.512,193900.0
2008-05-29 12:10:00,73.51,73.71,73.44,73.67,89100.0,45.512,45.6359,45.4687,45.6111,89100.0
2008-05-29 12:20:00,73.69,73.86,73.53,73.65,108200.0,45.6235,45.7287,45.5244,45.5987,108200.0
2008-05-29 12:30:00,73.65,73.94,73.6,73.79,169900.0,45.5987,45.7783,45.5678,45.6854,169900.0
2008-05-29 12:40:00,73.8,73.91,73.71,73.85,104600.0,45.6916,45.7597,45.6359,45.7226,104600.0
2008-05-29 12:50:00,73.85,74.07,73.83,73.88,134500.0,45.7226,45.8588,45.7102,45.7411,134500.0
2008-05-29 13:00:00,73.89,74.06,73.5,73.5,149700.0,45.7473,45.8526,45.5059,45.5059,149700.0
2008-05-29 13:10:00,73.54,73.85,73.5,73.85,69900.0,45.5306,45.7226,45.5059,45.7226,69900.0
2008-05-29 13:20:00,73.85,73.85,73.32,73.54,112800.0,45.7226,45.7226,45.3944,45.5306,112800.0
2008-05-29 13:30:00,73.55,73.84,73.36,73.76,78100.0,45.5368,45.7164,45.4192,45.6668,78100.0
2008-05-29 13:40:00,73.75,73.79,73.62,73.7,74500.0,45.6606,45.6854,45.5802,45.6297,74500.0
2008-05-29 13:50:00,73.66,73.81,73.62,73.78,138400.0,45.6049,45.6978,45.5802,45.6792,138400.0
2008-05-29 14:00:00,73.77,73.81,73.45,73.5,68600.0,45.673,45.6978,45.4749,45.5059,68600.0
2008-05-29 14:10:00,73.5,73.68,73.25,73.61,107200.0,45.5059,45.6173,45.3511,45.574,107200.0
2008-05-29 14:20:00,73.62,73.89,73.56,73.7,98200.0,45.5802,45.7473,45.543,45.6297,98200.0
2008-05-29 14:30:00,73.71,73.76,73.48,73.51,76200.0,45.6359,45.6668,45.4935,45.512,76200.0
2008-05-29 14:40:00,73.51,73.7,73.46,73.66,81800.0,45.512,45.6297,45.4811,45.6049,81800.0
2008-05-29 14:50:00,73.69,73.87,73.51,73.75,183300.0,45.6235,45.7349,45.512,45.6606,183300.0
2008-05-29 15:00:00,73.73,73.76,73.15,73.18,176300.0,45.6483,45.6668,45.2892,45.3077,176300.0
2008-05-29 15:10:00,73.18,73.3,73.02,73.2,159900.0,45.3077,45.382,45.2087,45.3201,159900.0
2008-05-29 15:20:00,73.22,73.3,72.93,73.15,130800.0,45.3325,45.382,45.153,45.2892,130800.0
2008-05-29 15:30:00,73.15,73.31,72.81,72.84,216700.0,45.2892,45.3882,45.0787,45.0972,216700.0
2008-05-29 15:40:00,72.84,73.04,72.66,72.93,303000.0,45.0972,45.2211,44.9858,45.153,303000.0
2008-05-29 15:50:00,72.93,72.98,72.71,72.85,412500.0,45.153,45.1839,45.0167,45.1034,412500.0
2008-05-30 09:30:00,73.82,74.79,73.82,74.6,356200.0,45.704,46.3045,45.704,46.1869,356200.0
2008-05-30 09:40:00,74.6,74.65,74.04,74.13,208100.0,46.1869,46.2179,45.8402,45.8959,208100.0
2008-05-30 09:50:00,74.17,74.68,74.08,74.52,146600.0,45.9207,46.2364,45.8649,46.1374,146600.0
2008-05-30 10:00:00,74.55,74.55,73.81,73.94,204600.0,46.1559,46.1559,45.6978,45.7783,204600.0
2008-05-30 10:10:00,73.94,74.72,73.94,74.72,170600.0,45.7783,46.2612,45.7783,46.2612,170600.0
2008-05-30 10:20:00,74.71,75.02,74.65,74.76,407000.0,46.255,46.4469,46.2179,46.286,407000.0
2008-05-30 10:30:00,74.82,75.1,74.68,75.09,285300.0,46.3231,46.4965,46.2364,46.4903,285300.0
2008-05-30 10:40:00,75.1,75.14,74.8,75.03,201600.0,46.4965,46.5212,46.3107,46.4531,201600.0
2008-05-30 10:50:00,75.02,75.22,74.91,74.95,280500.0,46.4469,46.5708,46.3788,46.4036,280500.0
2008-05-30 11:00:00,74.93,75.0,74.73,74.99,204100.0,46.3912,46.4345,46.2674,46.4284,204100.0
2008-05-30 11:10:00,75.0,75.04,74.81,75.0,171100.0,46.4345,46.4593,46.3169,46.4345,171100.0
2008-05-30 11:20:00,75.0,75.07,74.93,74.97,143800.0,46.4345,46.4779,46.3912,46.416,143800.0
2008-05-30 11:30:00,74.98,75.11,74.94,75.0,122900.0,46.4222,46.5027,46.3974,46.4345,122900.0
2008-05-30 11:40:00,75.0,75.07,74.91,75.02,101300.0,46.4345,46.4779,46.3788,46.4469,101300.0
2008-05-30 11:50:00,75.01,75.06,74.98,75.0,99400.0,46.4407,46.4717,46.4222,46.4345,99400.0
2008-05-30 12:00:00,75.0,75.07,74.95,74.95,78600.0,46.4345,46.4779,46.4036,46.4036,78600.0
2008-05-30 12:10:00,74.96,75.02,74.91,74.99,97500.0,46.4098,46.4469,46.3788,46.4284,97500.0
2008-05-30 12:20:00,74.99,75.22,74.95,75.2,185000.0,46.4284,46.5708,46.4036,46.5584,185000.0
2008-05-30 12:30:00,75.21,75.25,75.16,75.17,138800.0,46.5646,46.5893,46.5336,46.5398,138800.0
2008-05-30 12:40:00,75.18,75.18,74.85,74.91,159200.0,46.546,46.546,46.3417,46.3788,159200.0
2008-05-30 12:50:00,74.9,75.02,74.85,74.9,110000.0,46.3726,46.4469,46.3417,46.3726,110000.0
2008-05-30 13:00:00,74.93,74.95,74.86,74.91,53400.0,46.3912,46.4036,46.3479,46.3788,53400.0
2008-05-30 13:10:00,74.91,75.01,74.84,75.01,88000.0,46.3788,46.4407,46.3355,46.4407,88000.0
2008-05-30 13:20:00,75.01,75.2,74.96,74.99,106600.0,46.4407,46.5584,46.4098,46.4284,106600.0
2008-05-30 13:30:00,75.0,75.0,74.93,74.97,89900.0,46.4345,46.4345,46.3912,46.416,89900.0
2008-05-30 13:40:00,74.98,75.11,74.94,75.03,171500.0,46.4222,46.5027,46.3974,46.4531,171500.0
2008-05-30 13:50:00,75.02,75.12,75.0,75.1,116400.0,46.4469,46.5088,46.4345,46.4965,116400.0
2008-05-30 14:00:00,75.09,75.09,74.96,74.96,94300.0,46.4903,46.4903,46.4098,46.4098,94300.0
2008-05-30 14:10:00,74.95,75.05,74.91,74.98,102300.0,46.4036,46.4655,46.3788,46.4222,102300.0
2008-05-30 14:20:00,74.98,75.01,74.89,74.89,64400.0,46.4222,46.4407,46.3664,46.3664,64400.0
2008-05-30 14:30:00,74.89,74.9,74.8,74.88,73900.0,46.3664,46.3726,46.3107,46.3603,73900.0
2008-05-30 14:40:00,74.88,75.01,74.86,74.95,84500.0,46.3603,46.4407,46.3479,46.4036,84500.0
2008-05-30 14:50:00,74.95,75.01,74.94,75.0,139300.0,46.4036,46.4407,46.3974,46.4345,139300.0
2008-05-30 15:00:00,74.99,75.12,74.97,74.99,154100.0,46.4284,46.5088,46.416,46.4284,154100.0
2008-05-30 15:10:00,74.99,75.03,74.7,74.72,131100.0,46.4284,46.4531,46.2488,46.2612,131100.0
2008-05-30 15:20:00,74.7,74.98,74.7,74.95,105900.0,46.2488,46.4222,46.2488,46.4036,105900.0
2008-05-30 15:30:00,74.96,75.06,74.88,74.98,228500.0,46.4098,46.4717,46.3603,46.4222,228500.0
2008-05-30 15:40:00,74.98,75.06,74.9,74.94,317300.0,46.4222,46.4717,46.3726,46.3974,317300.0
2008-05-30 15:50:00,74.94,75.0,74.58,74.6,363300.0,46.3974,46.4345,46.1745,46.1869,363300.0
2008-06-02 09:30:00,74.6,75.0,74.3,74.94,205100.0,46.1869,46.4345,46.0012,46.3974,205100.0
2008-06-02 09:40:00,74.92,75.04,74.66,74.69,166100.0,46.385,46.4593,46.224,46.2426,166100.0
2008-06-02 09:50:00,74.7,75.0,74.61,74.99,218600.0,46.2488,46.4345,46.1931,46.4284,218600.0
2008-06-02 10:00:00,74.98,75.0,74.6,74.77,267100.0,46.4222,46.4345,46.1869,46.2921,267100.0
2008-06-02 10:10:00,74.77,74.78,74.51,74.58,256800.0,46.2921,46.2983,46.1312,46.1745,256800.0
2008-06-02 10:20:00,74.58,74.66,74.37,74.45,235300.0,46.1745,46.224,46.0445,46.094,235300.0
2008-06-02 10:30:00,74.44,74.47,74.21,74.23,157800.0,46.0878,46.1064,45.9454,45.9578,157800.0
2008-06-02 10:40:00,74.25,74.56,74.24,74.56,83600.0,45.9702,46.1621,45.964,46.1621,83600.0
2008-06-02 10:50:00,74.56,74.68,74.41,74.61,85800.0,46.1621,46.2364,46.0693,46.1931,85800.0
2008-06-02 11:00:00,74.61,75.07,74.53,74.99,118100.0,46.1931,46.4779,46.1436,46.4284,118100.0
2008-06-02 11:10:00,75.0,75.14,74.8,74.92,80800.0,46.4345,46.5212,46.3107,46.385,80800.0
2008-06-02 11:20:00,74.88,75.0,74.84,74.89,59300.0,46.3603,46.4345,46.3355,46.3664,59300.0
2008-06-02 11:30:00,74.9,75.41,74.8,75.31,149100.0,46.3726,46.6884,46.3107,46.6265,149100.0
2008-06-02 11:40:00,75.3,75.59,75.3,75.46,150000.0,46.6203,46.7998,46.6203,46.7193,150000.0
2008-06-02 11:50:00,75.48,75.72,75.43,75.68,105800.0,46.7317,46.8803,46.7008,46.8556,105800.0
2008-06-02 12:00:00,75.66,75.71,75.36,75.37,130700.0,46.8432,46.8741,46.6574,46.6636,130700.0
2008-06-02 12:10:00,75.35,75.49,75.28,75.38,101200.0,46.6512,46.7379,46.6079,46.6698,101200.0
2008-06-02 12:20:00,75.39,75.49,75.31,75.39,74400.0,46.676,46.7379,46.6265,46.676,74400.0
2008-06-02 12:30:00,75.39,75.39,74.44,74.47,156200.0,46.676,46.676,46.0878,46.1064,156200.0
2008-06-02 12:40:00,74.47,74.54,74.33,74.36,179800.0,46.1064,46.1497,46.0197,46.0383,179800.0
2008-06-02 12:50:00,74.39,74.61,74.36,74.37,67000.0,46.0569,46.1931,46.0383,46.0445,67000.0
2008-06-02 13:00:00,74.36,74.7,74.36,74.65,105100.0,46.0383,46.2488,46.0383,46.2179,105100.0
2008-06-02 13:10:00,74.63,74.77,74.43,74.51,67600.0,46.2055,46.2921,46.0816,46.1312,67600.0
2008-06-02 13:20:00,74.54,74.69,74.49,74.67,37400.0,46.1497,46.2426,46.1188,46.2302,37400.0
2008-06-02 13:30:00,74.66,74.69,74.45,74.68,68200.0,46.224,46.2426,46.094,46.2364,68200.0
2008-06-02 13:40:00,74.65,74.87,74.61,74.62,62200.0,46.2179,46.3541,46.1931,46.1993,62200.0
2008-06-02 13:50:00,74.64,74.76,74.63,74.72,49900.0,46.2117,46.286,46.2055,46.2612,49900.0
2008-06-02 14:00:00,74.72,74.72,74.33,74.34,74600.0,46.2612,46.2612,46.0197,46.0259,74600.0
2008-06-02 14:10:00,74.35,74.65,74.35,74.65,63800.0,46.0321,46.2179,46.0321,46.2179,63800.0
2008-06-02 14:20:00,74.65,74.77,74.61,74.71,63400.0,46.2179,46.2921,46.1931,46.255,63400.0
2008-06-02 14:30:00,74.72,74.8,74.46,74.52,122300.0,46.2612,46.3107,46.1002,46.1374,122300.0
2008-06-02 14:40:00,74.53,74.57,74.41,74.47,65300.0,46.1436,46.1683,46.0693,46.1064,65300.0
2008-06-02 14:50:00,74.5,74.52,74.35,74.39,105900.0,46.125,46.1374,46.0321,46.0569,105900.0
2008-06-02 15:00:00,74.42,74.51,74.22,74.22,143600.0,46.0755,46.1312,45.9516,45.9516,143600.0
2008-06-02 15:10:00,74.22,74.41,74.22,74.29,147500.0,45.9516,46.0693,45.9516,45.995,147500.0
2008-06-02 15:20:00,74.28,74.64,74.05,74.53,234200.0,45.9888,46.2117,45.8464,46.1436,234200.0
2008-06-02 15:30:00,74.54,74.85,74.52,74.59,164300.0,46.1497,46.3417,46.1374,46.1807,164300.0
2008-06-02 15:40:00,74.58,74.96,74.52,74.81,174700.0,46.1745,46.4098,46.1374,46.3169,174700.0
2008-06-02 15:50:00,74.8,74.99,74.71,74.76,182100.0,46.3107,46.4284,46.255,46.286,182100.0
2008-06-03 09:30:00,75.49,76.0,75.25,75.92,260200.0,46.7379,47.0537,46.5893,47.0041,260200.0
2008-06-03 09:40:00,75.91,76.2,75.37,75.99,345700.0,46.998,47.1775,46.6636,47.0475,345700.0
2008-06-03 09:50:00,76.01,76.35,75.9,75.98,274400.0,47.0599,47.2704,46.9918,47.0413,274400.0
2008-06-03 10:00:00,75.99,76.26,75.74,75.77,369600.0,47.0475,47.2146,46.8927,46.9113,369600.0
2008-06-03 10:10:00,75.8,76.07,75.8,75.98,224500.0,46.9298,47.097,46.9298,47.0413,224500.0
2008-06-03 10:20:00,75.99,76.69,75.96,76.48,280600.0,47.0475,47.4809,47.0289,47.3509,280600.0
2008-06-03 10:30:00,76.47,76.48,75.87,76.28,202200.0,47.3447,47.3509,46.9732,47.227,202200.0
2008-06-03 10:40:00,76.28,76.42,76.16,76.18,105800.0,47.227,47.3137,47.1527,47.1651,105800.0
2008-06-03 10:50:00,76.19,76.44,76.19,76.44,166300.0,47.1713,47.3261,47.1713,47.3261,166300.0
2008-06-03 11:00:00,76.45,76.6,76.34,76.5,167700.0,47.3323,47.4252,47.2642,47.3632,167700.0
2008-06-03 11:10:00,76.53,76.61,76.27,76.36,141200.0,47.3818,47.4313,47.2208,47.2766,141200.0
2008-06-03 11:20:00,76.37,76.46,76.05,76.4,131100.0,47.2828,47.3385,47.0846,47.3013,131100.0
2008-06-03 11:30:00,76.41,76.53,76.15,76.3,88400.0,47.3075,47.3818,47.1465,47.2394,88400.0
2008-06-03 11:40:00,76.29,76.59,76.29,76.58,73700.0,47.2332,47.419,47.2332,47.4128,73700.0
2008-06-03 11:50:00,76.59,77.0,76.46,76.96,150200.0,47.419,47.6728,47.3385,47.648,150200.0
2008-06-03 12:00:00,76.95,77.08,76.82,77.02,101800.0,47.6418,47.7223,47.5614,47.6852,101800.0
2008-06-03 12:10:00,77.0,77.04,76.74,76.74,231000.0,47.6728,47.6976,47.5118,47.5118,231000.0
2008-06-03 12:20:00,76.74,76.75,76.4,76.49,130300.0,47.5118,47.518,47.3013,47.357,130300.0
2008-06-03 12:30:00,76.49,76.5,76.22,76.24,90900.0,47.357,47.3632,47.1899,47.2023,90900.0
2008-06-03 12:40:00,76.25,76.37,76.13,76.2,72600.0,47.2085,47.2828,47.1342,47.1775,72600.0
2008-06-03 12:50:00,76.19,76.23,76.07,76.16,81300.0,47.1713,47.1961,47.097,47.1527,81300.0
2008-06-03 13:00:00,76.16,76.21,76.0,76.06,88500.0,47.1527,47.1837,47.0537,47.0908,88500.0
2008-06-03 13:10:00,76.06,76.15,76.0,76.0,89600.0,47.0908,47.1465,47.0537,47.0537,89600.0
2008-06-03 13:20:00,76.0,76.02,75.59,75.6,133800.0,47.0537,47.0661,46.7998,46.806,133800.0
2008-06-03 13:30:00,75.61,75.61,75.05,75.07,205800.0,46.8122,46.8122,46.4655,46.4779,205800.0
2008-06-03 13:40:00,75.06,75.17,74.52,74.61,223800.0,46.4717,46.5398,46.1374,46.1931,223800.0
2008-06-03 13:50:00,74.62,74.7,74.05,74.07,287200.0,46.1993,46.2488,45.8464,45.8588,287200.0
2008-06-03 14:00:00,74.08,74.35,73.85,74.14,306600.0,45.8649,46.0321,45.7226,45.9021,306600.0
2008-06-03 14:10:00,74.14,74.17,73.81,73.88,207800.0,45.9021,45.9207,45.6978,45.7411,207800.0
2008-06-03 14:20:00,73.84,73.9,73.39,73.47,200400.0,45.7164,45.7535,45.4378,45.4873,200400.0
2008-06-03 14:30:00,73.5,73.79,73.4,73.59,237100.0,45.5059,45.6854,45.4439,45.5616,237100.0
2008-06-03 14:40:00,73.59,73.99,73.46,73.99,167100.0,45.5616,45.8092,45.4811,45.8092,167100.0
2008-06-03 14:50:00,74.02,74.07,73.94,74.01,107400.0,45.8278,45.8588,45.7783,45.8216,107400.0
2008-06-03 15:00:00,74.03,74.7,73.85,74.64,726900.0,45.834,46.2488,45.7226,46.2117,726900.0
2008-06-03 15:10:00,74.64,74.7,74.35,74.44,170700.0,46.2117,46.2488,46.0321,46.0878,170700.0
2008-06-03 15:20:00,74.45,74.66,74.26,74.61,133300.0,46.094,46.224,45.9764,46.1931,133300.0
2008-06-03 15:30:00,74.62,75.03,74.41,74.84,194700.0,46.1993,46.4531,46.0693,46.3355,194700.0
2008-06-03 15:40:00,74.85,74.88,74.51,74.62,144300.0,46.3417,46.3603,46.1312,46.1993,144300.0
2008-06-03 15:50:00,74.59,74.64,74.45,74.5,250000.0,46.1807,46.2117,46.094,46.125,250000.0
2008-06-04 09:30:00,74.08,75.31,73.81,75.23,260500.0,45.8649,46.6265,45.6978,46.5769,260500.0
2008-06-04 09:40:00,75.26,75.27,74.11,74.73,147200.0,46.5955,46.6017,45.8835,46.2674,147200.0
2008-06-04 09:50:00,74.75,75.5,74.5,75.15,169700.0,46.2798,46.7441,46.125,46.5274,169700.0
2008-06-04 10:00:00,75.14,75.26,74.47,74.47,162800.0,46.5212,46.5955,46.1064,46.1064,162800.0
2008-06-04 10:10:00,74.46,74.78,74.41,74.64,97400.0,46.1002,46.2983,46.0693,46.2117,97400.0
2008-06-04 10:20:00,74.61,74.75,74.42,74.62,74500.0,46.1931,46.2798,46.0755,46.1993,74500.0
2008-06-04 10:30:00,74.63,75.15,74.56,74.89,107700.0,46.2055,46.5274,46.1621,46.3664,107700.0
2008-06-04 10:40:00,74.91,75.05,74.6,74.79,66100.0,46.3788,46.4655,46.1869,46.3045,66100.0
2008-06-04 10:50:00,74.75,75.05,74.73,74.86,71200.0,46.2798,46.4655,46.2674,46.3479,71200.0
2008-06-04 11:00:00,74.9,75.02,74.81,74.88,84800.0,46.3726,46.4469,46.3169,46.3603,84800.0
2008-06-04 11:10:00,74.88,74.95,74.68,74.88,104300.0,46.3603,46.4036,46.2364,46.3603,104300.0
2008-06-04 11:20:00,74.9,75.18,74.89,75.14,127100.0,46.3726,46.546,46.3664,46.5212,127100.0
2008-06-04 11:30:00,75.16,75.26,75.15,75.22,114300.0,46.5336,46.5955,46.5274,46.5708,114300.0
2008-06-04 11:40:00,75.23,75.33,75.16,75.19,72600.0,46.5769,46.6389,46.5336,46.5522,72600.0
2008-06-04 11:50:00,75.19,75.3,74.86,75.23,120500.0,46.5522,46.6203,46.3479,46.5769,120500.0
2008-06-04 12:00:00,75.21,75.54,75.19,75.54,132200.0,46.5646,46.7689,46.5522,46.7689,132200.0
2008-06-04 12:10:00,75.54,75.77,75.48,75.67,128300.0,46.7689,46.9113,46.7317,46.8494,128300.0
2008-06-04 12:20:00,75.68,75.68,75.43,75.58,130100.0,46.8556,46.8556,46.7008,46.7936,130100.0
2008-06-04 12:30:00,75.55,75.87,75.5,75.55,120300.0,46.7751,46.9732,46.7441,46.7751,120300.0
2008-06-04 12:40:00,75.55,75.69,75.42,75.42,177600.0,46.7751,46.8617,46.6946,46.6946,177600.0
2008-06-04 12:50:00,75.41,75.53,75.18,75.18,129300.0,46.6884,46.7627,46.546,46.546,129300.0
2008-06-04 13:00:00,75.2,75.3,75.08,75.19,149400.0,46.5584,46.6203,46.4841,46.5522,149400.0
2008-06-04 13:10:00,75.2,75.61,75.19,75.5,98200.0,46.5584,46.8122,46.5522,46.7441,98200.0
2008-06-04 13:20:00,75.46,75.58,75.3,75.48,70100.0,46.7193,46.7936,46.6203,46.7317,70100.0
2008-06-04 13:30:00,75.48,75.66,75.37,75.4,60500.0,46.7317,46.8432,46.6636,46.6822,60500.0
2008-06-04 13:40:00,75.39,75.54,75.37,75.42,51000.0,46.676,46.7689,46.6636,46.6946,51000.0
2008-06-04 13:50:00,75.42,75.81,75.37,75.67,49800.0,46.6946,46.936,46.6636,46.8494,49800.0
2008-06-04 14:00:00,75.67,75.67,75.41,75.41,54800.0,46.8494,46.8494,46.6884,46.6884,54800.0
2008-06-04 14:10:00,75.4,75.55,75.11,75.17,86100.0,46.6822,46.7751,46.5027,46.5398,86100.0
2008-06-04 14:20:00,75.18,75.28,75.06,75.06,172500.0,46.546,46.6079,46.4717,46.4717,172500.0
2008-06-04 14:30:00,75.05,75.29,74.99,75.28,105000.0,46.4655,46.6141,46.4284,46.6079,105000.0
2008-06-04 14:40:00,75.28,75.28,74.62,74.75,248200.0,46.6079,46.6079,46.1993,46.2798,248200.0
2008-06-04 14:50:00,74.74,74.77,74.2,74.45,204000.0,46.2736,46.2921,45.9392,46.094,204000.0
2008-06-04 15:00:00,74.44,74.75,74.35,74.43,167100.0,46.0878,46.2798,46.0321,46.0816,167100.0
2008-06-04 15:10:00,74.44,74.99,74.27,74.66,126900.0,46.0878,46.4284,45.9826,46.224,126900.0
2008-06-04 15:20:00,74.71,74.88,74.45,74.46,96000.0,46.255,46.3603,46.094,46.1002,96000.0
2008-06-04 15:30:00,74.46,74.51,74.05,74.12,147100.0,46.1002,46.1312,45.8464,45.8897,147100.0
2008-06-04 15:40:00,74.12,74.36,74.03,74.36,328700.0,45.8897,46.0383,45.834,46.0383,328700.0
2008-06-04 15:50:00,74.34,74.41,73.81,74.02,364400.0,46.0259,46.0693,45.6978,45.8278,364400.0
2008-06-05 09:30:00,77.29,78.0,76.87,77.15,1069200.0,47.8523,48.2919,47.5923,47.7657,1069200.0
2008-06-05 09:40:00,77.11,77.68,76.32,77.4,1072900.0,47.7409,48.0938,47.2518,47.9205,1072900.0
2008-06-05 09:50:00,77.38,78.5,77.35,78.24,794000.0,47.9081,48.6015,47.8895,48.4405,794000.0
2008-06-05 10:00:00,78.26,78.29,77.75,77.96,635900.0,48.4529,48.4715,48.1371,48.2672,635900.0
2008-06-05 10:10:00,77.98,78.25,77.4,77.57,598500.0,48.2795,48.4467,47.9205,48.0257,598500.0
2008-06-05 10:20:00,77.59,78.08,77.26,77.95,330500.0,48.0381,48.3415,47.8338,48.261,330500.0
2008-06-05 10:30:00,77.98,78.27,77.92,78.17,216800.0,48.2795,48.4591,48.2424,48.3972,216800.0
2008-06-05 10:40:00,78.17,78.5,78.09,78.38,338000.0,48.3972,48.6015,48.3477,48.5272,338000.0
2008-06-05 10:50:00,78.39,78.65,78.15,78.62,446600.0,48.5334,48.6944,48.3848,48.6758,446600.0
2008-06-05 11:00:00,78.61,78.94,78.56,78.91,319000.0,48.6696,48.8739,48.6386,48.8553,319000.0
2008-06-05 11:10:00,78.9,79.4,78.9,79.03,349200.0,48.8491,49.1587,48.8491,48.9296,349200.0
2008-06-05 11:20:00,79.03,79.29,78.85,79.23,170900.0,48.9296,49.0906,48.8182,49.0535,170900.0
2008-06-05 11:30:00,79.24,80.04,79.21,79.93,366500.0,49.0596,49.5549,49.0411,49.4868,366500.0
2008-06-05 11:40:00,79.93,80.2,79.72,79.84,297200.0,49.4868,49.654,49.3568,49.4311,297200.0
2008-06-05 11:50:00,79.81,79.95,79.35,79.55,262800.0,49.4125,49.4992,49.1278,49.2516,262800.0
2008-06-05 12:00:00,79.52,79.79,79.41,79.67,155600.0,49.233,49.4002,49.1649,49.3259,155600.0
2008-06-05 12:10:00,79.66,79.86,79.53,79.77,115200.0,49.3197,49.4435,49.2392,49.3878,115200.0
2008-06-05 12:20:00,79.76,80.03,79.72,79.95,108300.0,49.3816,49.5488,49.3568,49.4992,108300.0
2008-06-05 12:30:00,79.97,80.01,79.76,79.88,105700.0,49.5116,49.5364,49.3816,49.4559,105700.0
2008-06-05 12:40:00,79.88,79.99,79.82,79.93,73500.0,49.4559,49.524,49.4187,49.4868,73500.0
2008-06-05 12:50:00,79.92,80.35,79.88,80.34,124900.0,49.4807,49.7469,49.4559,49.7407,124900.0
2008-06-05 13:00:00,80.34,80.4,80.11,80.26,184300.0,49.7407,49.7778,49.5983,49.6912,184300.0
2008-06-05 13:10:00,80.27,80.57,80.26,80.51,172600.0,49.6973,49.8831,49.6912,49.8459,172600.0
2008-06-05 13:20:00,80.51,80.53,80.2,80.49,143200.0,49.8459,49.8583,49.654,49.8336,143200.0
2008-06-05 13:30:00,80.5,81.15,80.49,81.06,282300.0,49.8397,50.2422,49.8336,50.1865,282300.0
2008-06-05 13:40:00,81.07,81.24,80.7,80.75,240600.0,50.1926,50.2979,49.9636,49.9945,240600.0
2008-06-05 13:50:00,80.74,80.85,80.57,80.66,170700.0,49.9883,50.0564,49.8831,49.9388,170700.0
2008-06-05 14:00:00,80.69,80.89,80.28,80.3,202100.0,49.9574,50.0812,49.7035,49.7159,202100.0
2008-06-05 14:10:00,80.3,80.61,80.29,80.38,127600.0,49.7159,49.9079,49.7097,49.7655,127600.0
2008-06-05 14:20:00,80.36,80.38,79.68,79.8,324500.0,49.7531,49.7655,49.3321,49.4064,324500.0
2008-06-05 14:30:00,79.82,79.82,79.35,79.75,231200.0,49.4187,49.4187,49.1278,49.3754,231200.0
2008-06-05 14:40:00,79.75,79.87,79.65,79.77,181500.0,49.3754,49.4497,49.3135,49.3878,181500.0
2008-06-05 14:50:00,79.77,79.99,79.75,79.97,250700.0,49.3878,49.524,49.3754,49.5116,250700.0
2008-06-05 15:00:00,79.98,80.47,79.86,80.41,292200.0,49.5178,49.8212,49.4435,49.784,292200.0
2008-06-05 15:10:00,80.41,80.52,80.0,80.22,291800.0,49.784,49.8521,49.5302,49.6664,291800.0
2008-06-05 15:20:00,80.21,80.48,80.17,80.42,288900.0,49.6602,49.8274,49.6354,49.7902,288900.0
2008-06-05 15:30:00,80.4,80.65,80.29,80.5,201100.0,49.7778,49.9326,49.7097,49.8397,201100.0
2008-06-05 15:40:00,80.5,80.65,80.34,80.45,252900.0,49.8397,49.9326,49.7407,49.8088,252900.0
2008-06-05 15:50:00,80.44,80.6,79.87,80.34,403800.0,49.8026,49.9017,49.4497,49.7407,403800.0
2008-06-06 09:30:00,79.98,80.91,79.62,80.69,428600.0,49.5178,50.0936,49.2949,49.9574,428600.0
2008-06-06 09:40:00,80.69,81.25,80.54,80.89,323200.0,49.9574,50.3041,49.8645,50.0812,323200.0
2008-06-06 09:50:00,80.85,81.0,80.57,80.59,358100.0,50.0564,50.1493,49.8831,49.8955,358100.0
2008-06-06 10:00:00,80.62,80.62,78.88,78.88,374200.0,49.914,49.914,48.8368,48.8368,374200.0
2008-06-06 10:10:00,78.9,79.63,78.87,79.53,275500.0,48.8491,49.3011,48.8306,49.2392,275500.0
2008-06-06 10:20:00,79.52,79.53,78.93,79.02,272400.0,49.233,49.2392,48.8677,48.9234,272400.0
2008-06-06 10:30:00,79.04,79.35,78.96,79.32,228300.0,48.9358,49.1278,48.8863,49.1092,228300.0
2008-06-06 10:40:00,79.34,79.35,79.0,79.12,147500.0,49.1216,49.1278,48.9111,48.9854,147500.0
2008-06-06 10:50:00,79.12,79.14,78.89,79.11,128700.0,48.9854,48.9977,48.843,48.9792,128700.0
2008-06-06 11:00:00,79.09,79.14,78.18,78.49,206700.0,48.9668,48.9977,48.4034,48.5953,206700.0
2008-06-06 11:10:00,78.53,78.59,78.37,78.54,156500.0,48.6201,48.6572,48.521,48.6263,156500.0
2008-06-06 11:20:00,78.57,78.69,78.23,78.23,127900.0,48.6448,48.7191,48.4343,48.4343,127900.0
2008-06-06 11:30:00,78.24,78.62,78.2,78.53,151000.0,48.4405,48.6758,48.4158,48.6201,151000.0
2008-06-06 11:40:00,78.51,78.98,78.34,78.94,195400.0,48.6077,48.8987,48.5024,48.8739,195400.0
2008-06-06 11:50:00,78.92,79.04,78.68,78.79,146400.0,48.8615,48.9358,48.7129,48.781,146400.0
2008-06-06 12:00:00,78.77,78.82,78.33,78.36,162600.0,48.7687,48.7996,48.4962,48.5148,162600.0
2008-06-06 12:10:00,78.3,78.66,78.29,78.61,116400.0,48.4777,48.7006,48.4715,48.6696,116400.0
2008-06-06 12:20:00,78.62,78.62,78.3,78.33,81500.0,48.6758,48.6758,48.4777,48.4962,81500.0
2008-06-06 12:30:00,78.34,78.7,78.32,78.68,112500.0,48.5024,48.7253,48.49,48.7129,112500.0
2008-06-06 12:40:00,78.7,78.95,78.67,78.93,182800.0,48.7253,48.8801,48.7067,48.8677,182800.0
2008-06-06 12:50:00,78.93,79.0,78.85,79.0,100700.0,48.8677,48.9111,48.8182,48.9111,100700.0
2008-06-06 13:00:00,79.0,79.18,78.78,78.82,133200.0,48.9111,49.0225,48.7748,48.7996,133200.0
2008-06-06 13:10:00,78.8,78.92,78.75,78.76,100000.0,48.7872,48.8615,48.7563,48.7625,100000.0
2008-06-06 13:20:00,78.75,79.04,78.75,78.82,126000.0,48.7563,48.9358,48.7563,48.7996,126000.0
2008-06-06 13:30:00,78.85,79.12,78.77,78.93,109100.0,48.8182,48.9854,48.7687,48.8677,109100.0
2008-06-06 13:40:00,78.94,79.38,78.92,79.22,154500.0,48.8739,49.1463,48.8615,49.0473,154500.0
2008-06-06 13:50:00,79.21,79.29,79.0,79.14,97000.0,49.0411,49.0906,48.9111,48.9977,97000.0
2008-06-06 14:00:00,79.14,79.2,78.85,79.03,143300.0,48.9977,49.0349,48.8182,48.9296,143300.0
2008-06-06 14:10:00,79.02,79.08,78.7,78.91,141500.0,48.9234,48.9606,48.7253,48.8553,141500.0
2008-06-06 14:20:00,78.91,79.06,78.83,79.0,172200.0,48.8553,48.9482,48.8058,48.9111,172200.0
2008-06-06 14:30:00,79.02,79.2,78.9,79.08,80800.0,48.9234,49.0349,48.8491,48.9606,80800.0
2008-06-06 14:40:00,79.08,79.44,79.0,79.25,84400.0,48.9606,49.1835,48.9111,49.0658,84400.0
2008-06-06 14:50:00,79.24,79.36,78.95,78.95,89500.0,49.0596,49.1339,48.8801,48.8801,89500.0
2008-06-06 15:00:00,79.0,79.25,78.98,79.16,129700.0,48.9111,49.0658,48.8987,49.0101,129700.0
2008-06-06 15:10:00,79.16,79.37,78.99,79.31,207600.0,49.0101,49.1401,48.9049,49.103,207600.0
2008-06-06 15:20:00,79.31,79.34,78.71,78.84,147700.0,49.103,49.1216,48.7315,48.812,147700.0
2008-06-06 15:30:00,78.84,78.95,78.44,78.68,189100.0,48.812,48.8801,48.5643,48.7129,189100.0
2008-06-06 15:40:00,78.69,78.72,78.28,78.44,217000.0,48.7191,48.7377,48.4653,48.5643,217000.0
2008-06-06 15:50:00,78.44,78.45,78.16,78.22,245300.0,48.5643,48.5705,48.391,48.4281,245300.0
2008-06-09 09:30:00,79.27,79.86,78.7,79.15,225600.0,49.0782,49.4435,48.7253,49.0039,225600.0
2008-06-09 09:40:00,79.13,79.32,78.71,79.29,177400.0,48.9915,49.1092,48.7315,49.0906,177400.0
2008-06-09 09:50:00,79.29,79.31,78.68,79.1,165800.0,49.0906,49.103,48.7129,48.973,165800.0
2008-06-09 10:00:00,79.14,79.2,78.83,79.02,195200.0,48.9977,49.0349,48.8058,48.9234,195200.0
2008-06-09 10:10:00,79.02,79.09,78.8,78.99,296100.0,48.9234,48.9668,48.7872,48.9049,296100.0
2008-06-09 10:20:00,79.0,79.54,78.93,79.54,329800.0,48.9111,49.2454,48.8677,49.2454,329800.0
2008-06-09 10:30:00,79.54,79.8,79.37,79.62,134000.0,49.2454,49.4064,49.1401,49.2949,134000.0
2008-06-09 10:40:00,79.62,79.85,79.37,79.72,99000.0,49.2949,49.4373,49.1401,49.3568,99000.0
2008-06-09 10:50:00,79.75,79.84,79.35,79.42,152100.0,49.3754,49.4311,49.1278,49.1711,152100.0
2008-06-09 11:00:00,79.41,79.45,78.96,79.01,167700.0,49.1649,49.1897,48.8863,48.9172,167700.0
2008-06-09 11:10:00,79.05,79.13,78.81,78.99,138600.0,48.942,48.9915,48.7934,48.9049,138600.0
2008-06-09 11:20:00,78.96,79.0,78.76,78.96,89200.0,48.8863,48.9111,48.7625,48.8863,89200.0
2008-06-09 11:30:00,78.97,79.02,78.96,79.0,80200.0,48.8925,48.9234,48.8863,48.9111,80200.0
2008-06-09 11:40:00,78.99,79.19,78.99,79.15,59600.0,48.9049,49.0287,48.9049,49.0039,59600.0
2008-06-09 11:50:00,79.14,79.23,78.92,79.01,90600.0,48.9977,49.0535,48.8615,48.9172,90600.0
2008-06-09 12:00:00,79.03,79.04,78.76,78.85,62400.0,48.9296,48.9358,48.7625,48.8182,62400.0
2008-06-09 12:10:00,78.85,79.12,78.85,78.93,55900.0,48.8182,48.9854,48.8182,48.8677,55900.0
2008-06-09 12:20:00,78.9,79.08,78.9,79.03,29900.0,48.8491,48.9606,48.8491,48.9296,29900.0
2008-06-09 12:30:00,79.05,79.14,79.02,79.13,47000.0,48.942,48.9977,48.9234,48.9915,47000.0
2008-06-09 12:40:00,79.14,79.38,79.13,79.25,89900.0,48.9977,49.1463,48.9915,49.0658,89900.0
2008-06-09 12:50:00,79.25,79.28,79.19,79.25,81000.0,49.0658,49.0844,49.0287,49.0658,81000.0
2008-06-09 13:00:00,79.25,79.25,78.6,78.66,74000.0,49.0658,49.0658,48.6634,48.7006,74000.0
2008-06-09 13:10:00,78.67,78.9,78.42,78.54,103500.0,48.7067,48.8491,48.552,48.6263,103500.0
2008-06-09 13:20:00,78.54,78.89,78.41,78.83,69600.0,48.6263,48.843,48.5458,48.8058,69600.0
2008-06-09 13:30:00,78.83,78.95,78.74,78.79,51100.0,48.8058,48.8801,48.7501,48.781,51100.0
2008-06-09 13:40:00,78.81,78.82,78.29,78.31,75600.0,48.7934,48.7996,48.4715,48.4839,75600.0
2008-06-09 13:50:00,78.3,78.41,77.9,78.41,147700.0,48.4777,48.5458,48.23,48.5458,147700.0
2008-06-09 14:00:00,78.38,78.38,78.0,78.05,100500.0,48.5272,48.5272,48.2919,48.3229,100500.0
2008-06-09 14:10:00,78.07,78.18,77.52,77.55,99400.0,48.3353,48.4034,47.9947,48.0133,99400.0
2008-06-09 14:20:00,77.55,78.1,77.5,78.01,131700.0,48.0133,48.3538,47.9824,48.2981,131700.0
2008-06-09 14:30:00,78.01,78.63,77.97,78.63,125400.0,48.2981,48.682,48.2734,48.682,125400.0
2008-06-09 14:40:00,78.61,78.66,78.17,78.65,71100.0,48.6696,48.7006,48.3972,48.6944,71100.0
2008-06-09 14:50:00,78.68,78.68,78.17,78.34,79800.0,48.7129,48.7129,48.3972,48.5024,79800.0
2008-06-09 15:00:00,78.35,78.45,77.88,78.08,212700.0,48.5086,48.5705,48.2176,48.3415,212700.0
2008-06-09 15:10:00,78.07,78.58,77.99,78.3,96000.0,48.3353,48.651,48.2857,48.4777,96000.0
2008-06-09 15:20:00,78.3,78.48,78.04,78.3,177500.0,48.4777,48.5891,48.3167,48.4777,177500.0
2008-06-09 15:30:00,78.3,78.68,78.29,78.5,249400.0,48.4777,48.7129,48.4715,48.6015,249400.0
2008-06-09 15:40:00,78.51,78.9,78.41,78.75,309100.0,48.6077,48.8491,48.5458,48.7563,309100.0
2008-06-09 15:50:00,78.74,78.86,78.57,78.83,333300.0,48.7501,48.8244,48.6448,48.8058,333300.0
2008-06-10 09:30:00,77.5,77.87,77.08,77.55,273000.0,47.9824,48.2114,47.7223,48.0133,273000.0
2008-06-10 09:40:00,77.55,77.59,77.08,77.52,146900.0,48.0133,48.0381,47.7223,47.9947,146900.0
2008-06-10 09:50:00,77.47,77.5,77.12,77.16,129000.0,47.9638,47.9824,47.7471,47.7719,129000.0
2008-06-10 10:00:00,77.2,77.23,76.53,77.08,269800.0,47.7966,47.8152,47.3818,47.7223,269800.0
2008-06-10 10:10:00,77.04,77.5,77.03,77.33,247600.0,47.6976,47.9824,47.6914,47.8771,247600.0
2008-06-10 10:20:00,77.33,77.44,77.26,77.3,130200.0,47.8771,47.9452,47.8338,47.8585,130200.0
2008-06-10 10:30:00,77.31,77.39,77.12,77.17,160700.0,47.8647,47.9143,47.7471,47.7781,160700.0
2008-06-10 10:40:00,77.19,77.22,76.96,77.2,199300.0,47.7904,47.809,47.648,47.7966,199300.0
2008-06-10 10:50:00,77.22,77.32,77.04,77.22,194700.0,47.809,47.8709,47.6976,47.809,194700.0
2008-06-10 11:00:00,77.2,77.39,77.1,77.31,247600.0,47.7966,47.9143,47.7347,47.8647,247600.0
2008-06-10 11:10:00,77.31,77.43,77.22,77.3,161100.0,47.8647,47.939,47.809,47.8585,161100.0
2008-06-10 11:20:00,77.31,77.34,76.88,77.27,175800.0,47.8647,47.8833,47.5985,47.84,175800.0
2008-06-10 11:30:00,77.27,77.41,76.7,76.71,151500.0,47.84,47.9266,47.4871,47.4933,151500.0
2008-06-10 11:40:00,76.72,77.04,76.64,76.78,186800.0,47.4994,47.6976,47.4499,47.5366,186800.0
2008-06-10 11:50:00,76.8,76.83,76.61,76.74,174700.0,47.549,47.5675,47.4313,47.5118,174700.0
2008-06-10 12:00:00,76.75,76.78,76.04,76.06,182200.0,47.518,47.5366,47.0784,47.0908,182200.0
2008-06-10 12:10:00,76.07,76.42,76.04,76.33,148400.0,47.097,47.3137,47.0784,47.258,148400.0
2008-06-10 12:20:00,76.33,76.94,76.26,76.83,104900.0,47.258,47.6357,47.2146,47.5675,104900.0
2008-06-10 12:30:00,76.83,77.0,76.82,76.86,115400.0,47.5675,47.6728,47.5614,47.5861,115400.0
2008-06-10 12:40:00,76.86,76.91,76.76,76.91,66700.0,47.5861,47.6171,47.5242,47.6171,66700.0
2008-06-10 12:50:00,76.9,76.96,76.7,76.83,74000.0,47.6109,47.648,47.4871,47.5675,74000.0
2008-06-10 13:00:00,76.83,76.86,76.64,76.66,145400.0,47.5675,47.5861,47.4499,47.4623,145400.0
2008-06-10 13:10:00,76.68,77.0,76.62,76.68,77900.0,47.4747,47.6728,47.4375,47.4747,77900.0
2008-06-10 13:20:00,76.68,76.75,76.27,76.31,118600.0,47.4747,47.518,47.2208,47.2456,118600.0
2008-06-10 13:30:00,76.3,76.35,76.03,76.18,123200.0,47.2394,47.2704,47.0722,47.1651,123200.0
2008-06-10 13:40:00,76.17,76.29,75.9,75.94,130200.0,47.1589,47.2332,46.9918,47.0165,130200.0
2008-06-10 13:50:00,75.91,76.05,75.47,75.53,145700.0,46.998,47.0846,46.7255,46.7627,145700.0
2008-06-10 14:00:00,75.54,75.8,75.41,75.44,136200.0,46.7689,46.9298,46.6884,46.707,136200.0
2008-06-10 14:10:00,75.41,75.64,75.38,75.45,120000.0,46.6884,46.8308,46.6698,46.7132,120000.0
2008-06-10 14:20:00,75.45,75.82,75.41,75.82,104700.0,46.7132,46.9422,46.6884,46.9422,104700.0
2008-06-10 14:30:00,75.84,76.19,75.73,76.05,180600.0,46.9546,47.1713,46.8865,47.0846,180600.0
2008-06-10 14:40:00,76.05,76.16,75.89,75.89,104700.0,47.0846,47.1527,46.9856,46.9856,104700.0
2008-06-10 14:50:00,75.89,76.48,75.55,76.43,209600.0,46.9856,47.3509,46.7751,47.3199,209600.0
2008-06-10 15:00:00,76.43,76.5,76.33,76.47,174200.0,47.3199,47.3632,47.258,47.3447,174200.0
2008-06-10 15:10:00,76.49,76.82,76.38,76.46,232300.0,47.357,47.5614,47.2889,47.3385,232300.0
2008-06-10 15:20:00,76.47,76.67,76.35,76.49,148300.0,47.3447,47.4685,47.2704,47.357,148300.0
2008-06-10 15:30:00,76.51,76.67,76.27,76.47,168600.0,47.3694,47.4685,47.2208,47.3447,168600.0
2008-06-10 15:40:00,76.49,76.5,75.96,76.18,351700.0,47.357,47.3632,47.0289,47.1651,351700.0
2008-06-10 15:50:00,76.19,76.32,76.11,76.11,389200.0,47.1713,47.2518,47.1218,47.1218,389200.0
2008-06-11 09:30:00,76.91,76.95,75.77,75.97,157300.0,47.6171,47.6418,46.9113,47.0351,157300.0
2008-06-11 09:40:00,76.0,76.87,76.0,76.81,176400.0,47.0537,47.5923,47.0537,47.5552,176400.0
2008-06-11 09:50:00,76.85,76.94,76.28,76.39,136700.0,47.5799,47.6357,47.227,47.2951,136700.0
2008-06-11 10:00:00,76.36,76.5,75.4,75.4,318000.0,47.2766,47.3632,46.6822,46.6822,318000.0
2008-06-11 10:10:00,75.39,75.4,74.11,74.8,456100.0,46.676,46.6822,45.8835,46.3107,456100.0
2008-06-11 10:20:00,74.79,75.02,74.19,74.29,279300.0,46.3045,46.4469,45.9331,45.995,279300.0
2008-06-11 10:30:00,74.29,74.95,74.07,74.5,371100.0,45.995,46.4036,45.8588,46.125,371100.0
2008-06-11 10:40:00,74.5,74.54,74.24,74.43,128500.0,46.125,46.1497,45.964,46.0816,128500.0
2008-06-11 10:50:00,74.43,75.11,74.31,75.04,215100.0,46.0816,46.5027,46.0073,46.4593,215100.0
2008-06-11 11:00:00,75.04,75.17,74.71,74.82,103400.0,46.4593,46.5398,46.255,46.3231,103400.0
2008-06-11 11:10:00,74.85,76.85,74.83,75.04,102400.0,46.3417,47.5799,46.3293,46.4593,102400.0
2008-06-11 11:20:00,75.08,75.26,74.6,74.73,118900.0,46.4841,46.5955,46.1869,46.2674,118900.0
2008-06-11 11:30:00,74.73,75.1,74.64,75.01,87600.0,46.2674,46.4965,46.2117,46.4407,87600.0
2008-06-11 11:40:00,75.02,75.4,75.0,75.37,128200.0,46.4469,46.6822,46.4345,46.6636,128200.0
2008-06-11 11:50:00,75.37,75.65,75.25,75.46,146100.0,46.6636,46.837,46.5893,46.7193,146100.0
2008-06-11 12:00:00,75.44,75.53,75.29,75.46,181100.0,46.707,46.7627,46.6141,46.7193,181100.0
2008-06-11 12:10:00,75.45,75.67,75.39,75.54,153600.0,46.7132,46.8494,46.676,46.7689,153600.0
2008-06-11 12:20:00,75.54,75.63,75.45,75.49,141600.0,46.7689,46.8246,46.7132,46.7379,141600.0
2008-06-11 12:30:00,75.53,76.06,75.39,75.72,128000.0,46.7627,47.0908,46.676,46.8803,128000.0
2008-06-11 12:40:00,75.75,75.91,75.48,75.68,185900.0,46.8989,46.998,46.7317,46.8556,185900.0
2008-06-11 12:50:00,75.69,75.78,75.5,75.52,87500.0,46.8617,46.9175,46.7441,46.7565,87500.0
2008-06-11 13:00:00,75.51,75.67,75.49,75.57,63700.0,46.7503,46.8494,46.7379,46.7874,63700.0
2008-06-11 13:10:00,75.59,75.7,75.45,75.47,54000.0,46.7998,46.8679,46.7132,46.7255,54000.0
2008-06-11 13:20:00,75.5,75.52,75.23,75.23,85500.0,46.7441,46.7565,46.5769,46.5769,85500.0
2008-06-11 13:30:00,75.26,75.33,75.02,75.21,78300.0,46.5955,46.6389,46.4469,46.5646,78300.0
2008-06-11 13:40:00,75.23,75.27,75.07,75.1,83400.0,46.5769,46.6017,46.4779,46.4965,83400.0
2008-06-11 13:50:00,75.12,75.17,74.96,75.11,118800.0,46.5088,46.5398,46.4098,46.5027,118800.0
2008-06-11 14:00:00,75.12,75.22,74.89,75.01,130300.0,46.5088,46.5708,46.3664,46.4407,130300.0
2008-06-11 14:10:00,75.01,75.29,74.97,75.27,92600.0,46.4407,46.6141,46.416,46.6017,92600.0
2008-06-11 14:20:00,75.28,75.55,75.19,75.42,81900.0,46.6079,46.7751,46.5522,46.6946,81900.0
2008-06-11 14:30:00,75.39,75.42,75.03,75.06,133900.0,46.676,46.6946,46.4531,46.4717,133900.0
2008-06-11 14:40:00,75.03,75.23,74.99,75.0,97200.0,46.4531,46.5769,46.4284,46.4345,97200.0
2008-06-11 14:50:00,75.02,75.24,74.96,75.03,75600.0,46.4469,46.5831,46.4098,46.4531,75600.0
2008-06-11 15:00:00,75.02,75.23,74.99,75.09,57800.0,46.4469,46.5769,46.4284,46.4903,57800.0
2008-06-11 15:10:00,75.09,75.21,74.65,74.67,98800.0,46.4903,46.5646,46.2179,46.2302,98800.0
2008-06-11 15:20:00,74.67,74.99,74.5,74.99,170900.0,46.2302,46.4284,46.125,46.4284,170900.0
2008-06-11 15:30:00,74.97,75.13,74.78,74.86,209900.0,46.416,46.515,46.2983,46.3479,209900.0
2008-06-11 15:40:00,74.86,74.98,74.71,74.73,239700.0,46.3479,46.4222,46.255,46.2674,239700.0
2008-06-11 15:50:00,74.72,74.74,74.31,74.43,373600.0,46.2612,46.2736,46.0073,46.0816,373600.0
2008-06-12 09:30:00,74.43,75.36,74.29,75.3,210400.0,46.0816,46.6574,45.995,46.6203,210400.0
2008-06-12 09:40:00,75.3,75.55,74.66,74.82,297400.0,46.6203,46.7751,46.224,46.3231,297400.0
2008-06-12 09:50:00,74.81,75.77,74.8,75.77,331200.0,46.3169,46.9113,46.3107,46.9113,331200.0
2008-06-12 10:00:00,75.76,75.81,75.28,75.75,241000.0,46.9051,46.936,46.6079,46.8989,241000.0
2008-06-12 10:10:00,75.74,76.27,75.65,75.99,347000.0,46.8927,47.2208,46.837,47.0475,347000.0
2008-06-12 10:20:00,75.97,76.01,75.61,75.68,238800.0,47.0351,47.0599,46.8122,46.8556,238800.0
2008-06-12 10:30:00,75.69,75.75,75.4,75.51,132500.0,46.8617,46.8989,46.6822,46.7503,132500.0
2008-06-12 10:40:00,75.49,75.6,75.07,75.13,129800.0,46.7379,46.806,46.4779,46.515,129800.0
2008-06-12 10:50:00,75.13,75.18,74.94,75.16,80700.0,46.515,46.546,46.3974,46.5336,80700.0
2008-06-12 11:00:00,75.17,75.32,74.97,75.01,118900.0,46.5398,46.6327,46.416,46.4407,118900.0
2008-06-12 11:10:00,74.99,75.53,74.99,75.46,71300.0,46.4284,46.7627,46.4284,46.7193,71300.0
2008-06-12 11:20:00,75.45,75.51,75.18,75.32,55300.0,46.7132,46.7503,46.546,46.6327,55300.0
2008-06-12 11:30:00,75.31,75.46,75.18,75.39,36400.0,46.6265,46.7193,46.546,46.676,36400.0
2008-06-12 11:40:00,75.41,75.41,75.07,75.26,62600.0,46.6884,46.6884,46.4779,46.5955,62600.0
2008-06-12 11:50:00,75.26,75.38,74.99,75.01,67200.0,46.5955,46.6698,46.4284,46.4407,67200.0
2008-06-12 12:00:00,75.0,75.07,74.89,75.03,96700.0,46.4345,46.4779,46.3664,46.4531,96700.0
2008-06-12 12:10:00,75.03,75.38,74.94,74.99,113400.0,46.4531,46.6698,46.3974,46.4284,113400.0
2008-06-12 12:20:00,75.0,75.23,74.98,75.19,59000.0,46.4345,46.5769,46.4222,46.5522,59000.0
2008-06-12 12:30:00,75.18,75.28,75.09,75.18,53800.0,46.546,46.6079,46.4903,46.546,53800.0
2008-06-12 12:40:00,75.2,75.42,75.18,75.38,50900.0,46.5584,46.6946,46.546,46.6698,50900.0
2008-06-12 12:50:00,75.4,75.47,75.27,75.38,51300.0,46.6822,46.7255,46.6017,46.6698,51300.0
2008-06-12 13:00:00,75.39,75.52,75.31,75.5,73300.0,46.676,46.7565,46.6265,46.7441,73300.0
2008-06-12 13:10:00,75.5,75.71,75.47,75.57,83500.0,46.7441,46.8741,46.7255,46.7874,83500.0
2008-06-12 13:20:00,75.6,75.62,75.38,75.44,60000.0,46.806,46.8184,46.6698,46.707,60000.0
2008-06-12 13:30:00,75.41,75.62,75.31,75.6,74200.0,46.6884,46.8184,46.6265,46.806,74200.0
2008-06-12 13:40:00,75.6,75.65,75.0,75.05,78000.0,46.806,46.837,46.4345,46.4655,78000.0
2008-06-12 13:50:00,75.05,75.18,75.0,75.15,90700.0,46.4655,46.546,46.4345,46.5274,90700.0
2008-06-12 14:00:00,75.15,75.18,74.86,75.13,165100.0,46.5274,46.546,46.3479,46.515,165100.0
2008-06-12 14:10:00,75.09,75.25,74.98,75.01,100500.0,46.4903,46.5893,46.4222,46.4407,100500.0
2008-06-12 14:20:00,75.02,75.15,74.98,75.0,81300.0,46.4469,46.5274,46.4222,46.4345,81300.0
2008-06-12 14:30:00,75.0,75.16,74.81,74.93,91800.0,46.4345,46.5336,46.3169,46.3912,91800.0
2008-06-12 14:40:00,74.93,75.06,74.45,74.48,98500.0,46.3912,46.4717,46.094,46.1126,98500.0
2008-06-12 14:50:00,74.49,74.55,74.29,74.55,126400.0,46.1188,46.1559,45.995,46.1559,126400.0
2008-06-12 15:00:00,74.55,74.55,74.0,74.01,161800.0,46.1559,46.1559,45.8154,45.8216,161800.0
2008-06-12 15:10:00,74.01,74.01,73.4,73.43,374000.0,45.8216,45.8216,45.4439,45.4625,374000.0
2008-06-12 15:20:00,73.42,73.7,73.08,73.42,290200.0,45.4563,45.6297,45.2458,45.4563,290200.0
2008-06-12 15:30:00,73.41,73.79,73.41,73.59,237700.0,45.4501,45.6854,45.4501,45.5616,237700.0
2008-06-12 15:40:00,73.6,73.95,73.38,73.88,339700.0,45.5678,45.7845,45.4316,45.7411,339700.0
2008-06-12 15:50:00,73.87,74.08,73.77,73.99,298400.0,45.7349,45.8649,45.673,45.8092,298400.0
2008-06-13 09:30:00,74.7,77.32,74.7,76.83,445800.0,46.2488,47.8709,46.2488,47.5675,445800.0
2008-06-13 09:40:00,76.86,77.2,76.33,76.39,308400.0,47.5861,47.7966,47.258,47.2951,308400.0
2008-06-13 09:50:00,76.44,76.65,76.15,76.47,302400.0,47.3261,47.4561,47.1465,47.3447,302400.0
2008-06-13 10:00:00,76.46,76.83,76.28,76.32,349300.0,47.3385,47.5675,47.227,47.2518,349300.0
2008-06-13 10:10:00,76.32,76.72,76.19,76.67,258000.0,47.2518,47.4994,47.1713,47.4685,258000.0
2008-06-13 10:20:00,76.68,76.75,76.51,76.6,104700.0,47.4747,47.518,47.3694,47.4252,104700.0
2008-06-13 10:30:00,76.59,76.72,76.51,76.57,106800.0,47.419,47.4994,47.3694,47.4066,106800.0
2008-06-13 10:40:00,76.58,76.79,76.41,76.6,170300.0,47.4128,47.5428,47.3075,47.4252,170300.0
2008-06-13 10:50:00,76.59,76.75,76.52,76.71,106200.0,47.419,47.518,47.3756,47.4933,106200.0
2008-06-13 11:00:00,76.74,76.84,76.52,76.72,216500.0,47.5118,47.5737,47.3756,47.4994,216500.0
2008-06-13 11:10:00,76.71,76.91,76.71,76.78,144400.0,47.4933,47.6171,47.4933,47.5366,144400.0
2008-06-13 11:20:00,76.76,77.4,76.76,77.36,194200.0,47.5242,47.9205,47.5242,47.8957,194200.0
2008-06-13 11:30:00,77.37,77.39,77.06,77.14,107500.0,47.9019,47.9143,47.7099,47.7595,107500.0
2008-06-13 11:40:00,77.15,77.19,76.79,76.81,98100.0,47.7657,47.7904,47.5428,47.5552,98100.0
2008-06-13 11:50:00,76.81,76.89,76.68,76.7,65300.0,47.5552,47.6047,47.4747,47.4871,65300.0
2008-06-13 12:00:00,76.71,76.92,76.65,76.9,62900.0,47.4933,47.6233,47.4561,47.6109,62900.0
2008-06-13 12:10:00,76.9,77.0,76.86,76.91,45000.0,47.6109,47.6728,47.5861,47.6171,45000.0
2008-06-13 12:20:00,76.89,76.96,76.78,76.9,36900.0,47.6047,47.648,47.5366,47.6109,36900.0
2008-06-13 12:30:00,76.89,76.98,76.54,76.55,66500.0,47.6047,47.6604,47.388,47.3942,66500.0
2008-06-13 12:40:00,76.55,76.79,76.43,76.73,55700.0,47.3942,47.5428,47.3199,47.5056,55700.0
2008-06-13 12:50:00,76.73,76.88,76.66,76.82,68500.0,47.5056,47.5985,47.4623,47.5614,68500.0
2008-06-13 13:00:00,76.79,76.84,76.52,76.6,70800.0,47.5428,47.5737,47.3756,47.4252,70800.0
2008-06-13 13:10:00,76.58,76.87,76.58,76.71,69400.0,47.4128,47.5923,47.4128,47.4933,69400.0
2008-06-13 13:20:00,76.72,76.88,76.51,76.66,67600.0,47.4994,47.5985,47.3694,47.4623,67600.0
2008-06-13 13:30:00,76.65,76.69,76.17,76.24,104400.0,47.4561,47.4809,47.1589,47.2023,104400.0
2008-06-13 13:40:00,76.21,76.4,76.05,76.17,64900.0,47.1837,47.3013,47.0846,47.1589,64900.0
2008-06-13 13:50:00,76.16,76.27,76.05,76.09,92000.0,47.1527,47.2208,47.0846,47.1094,92000.0
2008-06-13 14:00:00,76.09,76.18,75.81,75.89,75500.0,47.1094,47.1651,46.936,46.9856,75500.0
2008-06-13 14:10:00,75.9,76.28,75.88,76.13,100700.0,46.9918,47.227,46.9794,47.1342,100700.0
2008-06-13 14:20:00,76.13,76.26,76.01,76.13,60600.0,47.1342,47.2146,47.0599,47.1342,60600.0
2008-06-13 14:30:00,76.12,76.22,76.04,76.1,62500.0,47.128,47.1899,47.0784,47.1156,62500.0
2008-06-13 14:40:00,76.11,76.61,76.08,76.44,119900.0,47.1218,47.4313,47.1032,47.3261,119900.0
2008-06-13 14:50:00,76.45,76.65,76.43,76.65,74600.0,47.3323,47.4561,47.3199,47.4561,74600.0
2008-06-13 15:00:00,76.67,76.68,76.46,76.46,91200.0,47.4685,47.4747,47.3385,47.3385,91200.0
2008-06-13 15:10:00,76.46,76.58,76.37,76.48,90600.0,47.3385,47.4128,47.2828,47.3509,90600.0
2008-06-13 15:20:00,76.48,76.58,76.25,76.3,126600.0,47.3509,47.4128,47.2085,47.2394,126600.0
2008-06-13 15:30:00,76.3,76.53,76.17,76.51,138700.0,47.2394,47.3818,47.1589,47.3694,138700.0
2008-06-13 15:40:00,76.51,76.84,76.44,76.69,218200.0,47.3694,47.5737,47.3261,47.4809,218200.0
2008-06-13 15:50:00,76.68,77.03,76.58,77.03,248500.0,47.4747,47.6914,47.4128,47.6914,248500.0
2008-06-16 09:30:00,77.14,77.31,76.68,77.02,240100.0,47.7595,47.8647,47.4747,47.6852,240100.0
2008-06-16 09:40:00,77.01,77.07,76.23,76.79,243300.0,47.679,47.7161,47.1961,47.5428,243300.0
2008-06-16 09:50:00,76.79,76.98,76.56,76.65,242100.0,47.5428,47.6604,47.4004,47.4561,242100.0
2008-06-16 10:00:00,76.65,77.3,76.55,77.03,156600.0,47.4561,47.8585,47.3942,47.6914,156600.0
2008-06-16 10:10:00,77.05,77.58,76.98,77.58,208000.0,47.7038,48.0319,47.6604,48.0319,208000.0
2008-06-16 10:20:00,77.58,77.59,77.25,77.44,145000.0,48.0319,48.0381,47.8276,47.9452,145000.0
2008-06-16 10:30:00,77.43,77.6,77.25,77.42,135700.0,47.939,48.0443,47.8276,47.9328,135700.0
2008-06-16 10:40:00,77.42,77.7,77.42,77.5,133600.0,47.9328,48.1062,47.9328,47.9824,133600.0
2008-06-16 10:50:00,77.52,77.55,77.3,77.3,131800.0,47.9947,48.0133,47.8585,47.8585,131800.0
2008-06-16 11:00:00,77.31,77.34,77.0,77.31,142900.0,47.8647,47.8833,47.6728,47.8647,142900.0
2008-06-16 11:10:00,77.31,77.53,77.2,77.2,125900.0,47.8647,48.0009,47.7966,47.7966,125900.0
2008-06-16 11:20:00,77.2,77.52,77.11,77.44,132100.0,47.7966,47.9947,47.7409,47.9452,132100.0
2008-06-16 11:30:00,77.43,77.66,77.32,77.64,117800.0,47.939,48.0814,47.8709,48.069,117800.0
2008-06-16 11:40:00,77.64,77.79,77.53,77.79,91000.0,48.069,48.1619,48.0009,48.1619,91000.0
2008-06-16 11:50:00,77.79,77.8,77.46,77.61,100300.0,48.1619,48.1681,47.9576,48.0505,100300.0
2008-06-16 12:00:00,77.59,77.94,77.52,77.9,105600.0,48.0381,48.2548,47.9947,48.23,105600.0
2008-06-16 12:10:00,77.9,77.9,77.62,77.62,82600.0,48.23,48.23,48.0567,48.0567,82600.0
2008-06-16 12:20:00,77.62,77.93,77.6,77.93,49300.0,48.0567,48.2486,48.0443,48.2486,49300.0
2008-06-16 12:30:00,77.92,78.04,77.83,78.02,98600.0,48.2424,48.3167,48.1867,48.3043,98600.0
2008-06-16 12:40:00,78.03,78.2,77.94,78.12,101500.0,48.3105,48.4158,48.2548,48.3662,101500.0
2008-06-16 12:50:00,78.12,78.37,78.02,78.18,74400.0,48.3662,48.521,48.3043,48.4034,74400.0
2008-06-16 13:00:00,78.18,78.25,77.93,78.06,65400.0,48.4034,48.4467,48.2486,48.3291,65400.0
2008-06-16 13:10:00,78.04,78.34,78.01,78.3,126000.0,48.3167,48.5024,48.2981,48.4777,126000.0
2008-06-16 13:20:00,78.33,78.34,78.09,78.34,69600.0,48.4962,48.5024,48.3477,48.5024,69600.0
2008-06-16 13:30:00,78.35,78.5,78.15,78.16,108300.0,48.5086,48.6015,48.3848,48.391,108300.0
2008-06-16 13:40:00,78.19,78.33,78.08,78.16,137600.0,48.4096,48.4962,48.3415,48.391,137600.0
2008-06-16 13:50:00,78.16,78.28,78.03,78.11,105400.0,48.391,48.4653,48.3105,48.36,105400.0
2008-06-16 14:00:00,78.13,78.32,78.11,78.15,125600.0,48.3724,48.49,48.36,48.3848,125600.0
2008-06-16 14:10:00,78.16,78.27,78.09,78.21,88100.0,48.391,48.4591,48.3477,48.4219,88100.0
2008-06-16 14:20:00,78.22,78.35,78.17,78.29,122300.0,48.4281,48.5086,48.3972,48.4715,122300.0
2008-06-16 14:30:00,78.3,78.4,78.28,78.4,108600.0,48.4777,48.5396,48.4653,48.5396,108600.0
2008-06-16 14:40:00,78.38,78.76,78.35,78.71,121100.0,48.5272,48.7625,48.5086,48.7315,121100.0
2008-06-16 14:50:00,78.7,78.72,78.56,78.59,87500.0,48.7253,48.7377,48.6386,48.6572,87500.0
2008-06-16 15:00:00,78.6,78.66,78.36,78.47,157900.0,48.6634,48.7006,48.5148,48.5829,157900.0
2008-06-16 15:10:00,78.47,78.6,78.27,78.39,156200.0,48.5829,48.6634,48.4591,48.5334,156200.0
2008-06-16 15:20:00,78.37,78.42,78.17,78.3,173500.0,48.521,48.552,48.3972,48.4777,173500.0
2008-06-16 15:30:00,78.31,78.41,78.15,78.18,177500.0,48.4839,48.5458,48.3848,48.4034,177500.0
2008-06-16 15:40:00,78.17,78.25,78.05,78.06,210900.0,48.3972,48.4467,48.3229,48.3291,210900.0
2008-06-16 15:50:00,78.06,78.35,77.84,78.02,303300.0,48.3291,48.5086,48.1929,48.3043,303300.0
2008-06-17 09:30:00,78.66,78.97,78.33,78.33,193200.0,48.7006,48.8925,48.4962,48.4962,193200.0
2008-06-17 09:40:00,78.33,78.58,77.68,78.15,219300.0,48.4962,48.651,48.0938,48.3848,219300.0
2008-06-17 09:50:00,78.17,78.98,78.17,78.96,212800.0,48.3972,48.8987,48.3972,48.8863,212800.0
2008-06-17 10:00:00,78.96,79.06,78.82,78.94,235900.0,48.8863,48.9482,48.7996,48.8739,235900.0
2008-06-17 10:10:00,78.95,79.02,78.52,78.77,191000.0,48.8801,48.9234,48.6139,48.7687,191000.0
2008-06-17 10:20:00,78.77,78.93,78.41,78.46,106500.0,48.7687,48.8677,48.5458,48.5767,106500.0
2008-06-17 10:30:00,78.43,78.67,78.38,78.66,103000.0,48.5582,48.7067,48.5272,48.7006,103000.0
2008-06-17 10:40:00,78.66,78.73,78.45,78.59,141000.0,48.7006,48.7439,48.5705,48.6572,141000.0
2008-06-17 10:50:00,78.58,79.12,78.54,78.95,142200.0,48.651,48.9854,48.6263,48.8801,142200.0
2008-06-17 11:00:00,78.95,78.98,78.73,78.88,83400.0,48.8801,48.8987,48.7439,48.8368,83400.0
2008-06-17 11:10:00,78.89,78.96,78.6,78.72,87100.0,48.843,48.8863,48.6634,48.7377,87100.0
2008-06-17 11:20:00,78.72,78.87,78.56,78.6,89600.0,48.7377,48.8306,48.6386,48.6634,89600.0
2008-06-17 11:30:00,78.62,78.77,78.38,78.5,123100.0,48.6758,48.7687,48.5272,48.6015,123100.0
2008-06-17 11:40:00,78.51,78.55,78.08,78.27,76000.0,48.6077,48.6324,48.3415,48.4591,76000.0
2008-06-17 11:50:00,78.31,78.57,78.28,78.53,72400.0,48.4839,48.6448,48.4653,48.6201,72400.0
2008-06-17 12:00:00,78.52,78.62,78.41,78.51,57100.0,48.6139,48.6758,48.5458,48.6077,57100.0
2008-06-17 12:10:00,78.51,78.6,78.32,78.52,53400.0,48.6077,48.6634,48.49,48.6139,53400.0
2008-06-17 12:20:00,78.5,78.6,78.41,78.53,37100.0,48.6015,48.6634,48.5458,48.6201,37100.0
2008-06-17 12:30:00,78.51,78.6,78.29,78.37,47900.0,48.6077,48.6634,48.4715,48.521,47900.0
2008-06-17 12:40:00,78.4,78.49,78.17,78.23,49800.0,48.5396,48.5953,48.3972,48.4343,49800.0
2008-06-17 12:50:00,78.27,78.35,78.09,78.21,37500.0,48.4591,48.5086,48.3477,48.4219,37500.0
2008-06-17 13:00:00,78.21,78.29,78.01,78.29,63900.0,48.4219,48.4715,48.2981,48.4715,63900.0
2008-06-17 13:10:00,78.26,78.39,78.13,78.15,59100.0,48.4529,48.5334,48.3724,48.3848,59100.0
2008-06-17 13:20:00,78.13,78.43,78.13,78.26,103600.0,48.3724,48.5582,48.3724,48.4529,103600.0
2008-06-17 13:30:00,78.27,78.54,78.24,78.29,94800.0,48.4591,48.6263,48.4405,48.4715,94800.0
2008-06-17 13:40:00,78.29,78.4,78.21,78.31,49400.0,48.4715,48.5396,48.4219,48.4839,49400.0
2008-06-17 13:50:00,78.3,78.51,78.24,78.5,48300.0,48.4777,48.6077,48.4405,48.6015,48300.0
2008-06-17 14:00:00,78.5,78.58,78.25,78.34,75500.0,48.6015,48.651,48.4467,48.5024,75500.0
2008-06-17 14:10:00,78.33,78.44,78.25,78.36,69900.0,48.4962,48.5643,48.4467,48.5148,69900.0
2008-06-17 14:20:00,78.35,78.45,78.2,78.23,67000.0,48.5086,48.5705,48.4158,48.4343,67000.0
2008-06-17 14:30:00,78.22,78.23,77.94,78.0,80100.0,48.4281,48.4343,48.2548,48.2919,80100.0
2008-06-17 14:40:00,77.97,78.33,77.93,77.94,91600.0,48.2734,48.4962,48.2486,48.2548,91600.0
2008-06-17 14:50:00,77.94,78.25,77.9,77.95,58500.0,48.2548,48.4467,48.23,48.261,58500.0
2008-06-17 15:00:00,77.95,78.12,77.76,77.85,105700.0,48.261,48.3662,48.1433,48.1991,105700.0
2008-06-17 15:10:00,77.85,77.95,77.29,77.3,127100.0,48.1991,48.261,47.8523,47.8585,127100.0
2008-06-17 15:20:00,77.28,77.4,77.15,77.26,173800.0,47.8462,47.9205,47.7657,47.8338,173800.0
2008-06-17 15:30:00,77.27,77.29,76.85,76.98,173000.0,47.84,47.8523,47.5799,47.6604,173000.0
2008-06-17 15:40:00,76.98,77.24,76.85,76.98,204200.0,47.6604,47.8214,47.5799,47.6604,204200.0
2008-06-17 15:50:00,76.99,77.19,76.96,77.04,191900.0,47.6666,47.7904,47.648,47.6976,191900.0
2008-06-18 09:30:00,77.0,77.01,76.34,76.91,159400.0,47.6728,47.679,47.2642,47.6171,159400.0
2008-06-18 09:40:00,76.89,77.34,76.61,76.63,99800.0,47.6047,47.8833,47.4313,47.4437,99800.0
2008-06-18 09:50:00,76.61,76.93,76.5,76.71,85100.0,47.4313,47.6295,47.3632,47.4933,85100.0
2008-06-18 10:00:00,76.73,76.81,76.39,76.72,96900.0,47.5056,47.5552,47.2951,47.4994,96900.0
2008-06-18 10:10:00,76.74,76.96,76.46,76.89,66200.0,47.5118,47.648,47.3385,47.6047,66200.0
2008-06-18 10:20:00,76.84,76.97,76.5,76.79,96600.0,47.5737,47.6542,47.3632,47.5428,96600.0
2008-06-18 10:30:00,76.79,76.83,76.28,76.49,110400.0,47.5428,47.5675,47.227,47.357,110400.0
2008-06-18 10:40:00,76.42,76.51,76.12,76.17,120600.0,47.3137,47.3694,47.128,47.1589,120600.0
2008-06-18 10:50:00,76.18,76.46,75.93,76.46,147500.0,47.1651,47.3385,47.0103,47.3385,147500.0
2008-06-18 11:00:00,76.44,76.62,76.31,76.55,80400.0,47.3261,47.4375,47.2456,47.3942,80400.0
2008-06-18 11:10:00,76.54,76.57,76.31,76.39,66600.0,47.388,47.4066,47.2456,47.2951,66600.0
2008-06-18 11:20:00,76.41,76.47,76.15,76.45,131900.0,47.3075,47.3447,47.1465,47.3323,131900.0
2008-06-18 11:30:00,76.47,76.51,76.36,76.44,284500.0,47.3447,47.3694,47.2766,47.3261,284500.0
2008-06-18 11:40:00,76.43,76.5,76.31,76.49,78000.0,47.3199,47.3632,47.2456,47.357,78000.0
2008-06-18 11:50:00,76.49,76.5,76.36,76.41,154300.0,47.357,47.3632,47.2766,47.3075,154300.0
2008-06-18 12:00:00,76.4,76.49,76.34,76.42,72900.0,47.3013,47.357,47.2642,47.3137,72900.0
2008-06-18 12:10:00,76.42,76.5,76.37,76.45,151100.0,47.3137,47.3632,47.2828,47.3323,151100.0
2008-06-18 12:20:00,76.46,76.58,76.45,76.54,163900.0,47.3385,47.4128,47.3323,47.388,163900.0
2008-06-18 12:30:00,76.53,76.81,76.52,76.73,225300.0,47.3818,47.5552,47.3756,47.5056,225300.0
2008-06-18 12:40:00,76.73,76.73,76.47,76.66,68800.0,47.5056,47.5056,47.3447,47.4623,68800.0
2008-06-18 12:50:00,76.66,76.68,76.38,76.5,76500.0,47.4623,47.4747,47.2889,47.3632,76500.0
2008-06-18 13:00:00,76.5,76.53,76.24,76.26,108700.0,47.3632,47.3818,47.2023,47.2146,108700.0
2008-06-18 13:10:00,76.27,76.37,76.03,76.33,58600.0,47.2208,47.2828,47.0722,47.258,58600.0
2008-06-18 13:20:00,76.32,76.34,76.22,76.3,30300.0,47.2518,47.2642,47.1899,47.2394,30300.0
2008-06-18 13:30:00,76.32,76.34,76.0,76.22,87400.0,47.2518,47.2642,47.0537,47.1899,87400.0
2008-06-18 13:40:00,76.24,76.47,76.22,76.35,83200.0,47.2023,47.3447,47.1899,47.2704,83200.0
2008-06-18 13:50:00,76.37,76.41,76.25,76.34,40500.0,47.2828,47.3075,47.2085,47.2642,40500.0
2008-06-18 14:00:00,76.34,76.64,76.3,76.44,138500.0,47.2642,47.4499,47.2394,47.3261,138500.0
2008-06-18 14:10:00,76.48,76.48,76.23,76.31,69700.0,47.3509,47.3509,47.1961,47.2456,69700.0
2008-06-18 14:20:00,76.3,76.34,76.1,76.22,71600.0,47.2394,47.2642,47.1156,47.1899,71600.0
2008-06-18 14:30:00,76.19,76.5,76.12,76.37,72500.0,47.1713,47.3632,47.128,47.2828,72500.0
2008-06-18 14:40:00,76.36,76.4,76.32,76.35,144900.0,47.2766,47.3013,47.2518,47.2704,144900.0
2008-06-18 14:50:00,76.35,76.4,76.3,76.37,232700.0,47.2704,47.3013,47.2394,47.2828,232700.0
2008-06-18 15:00:00,76.36,76.43,76.25,76.38,334800.0,47.2766,47.3199,47.2085,47.2889,334800.0
2008-06-18 15:10:00,76.38,76.93,76.32,76.82,217900.0,47.2889,47.6295,47.2518,47.5614,217900.0
2008-06-18 15:20:00,76.81,76.87,76.48,76.65,214400.0,47.5552,47.5923,47.3509,47.4561,214400.0
2008-06-18 15:30:00,76.61,76.68,76.36,76.41,196500.0,47.4313,47.4747,47.2766,47.3075,196500.0
2008-06-18 15:40:00,76.41,76.52,76.15,76.31,244700.0,47.3075,47.3756,47.1465,47.2456,244700.0
2008-06-18 15:50:00,76.29,76.48,76.21,76.32,202600.0,47.2332,47.3509,47.1837,47.2518,202600.0
2008-06-19 09:30:00,77.13,77.84,76.21,77.54,228500.0,47.7533,48.1929,47.1837,48.0071,228500.0
2008-06-19 09:40:00,77.46,77.84,77.28,77.4,134900.0,47.9576,48.1929,47.8462,47.9205,134900.0
2008-06-19 09:50:00,77.35,77.37,76.91,77.36,143300.0,47.8895,47.9019,47.6171,47.8957,143300.0
2008-06-19 10:00:00,77.32,77.37,76.74,76.79,186000.0,47.8709,47.9019,47.5118,47.5428,186000.0
2008-06-19 10:10:00,76.76,76.97,76.7,76.9,100500.0,47.5242,47.6542,47.4871,47.6109,100500.0
2008-06-19 10:20:00,76.93,77.35,76.86,77.29,147400.0,47.6295,47.8895,47.5861,47.8523,147400.0
2008-06-19 10:30:00,77.29,77.53,77.1,77.5,154700.0,47.8523,48.0009,47.7347,47.9824,154700.0
2008-06-19 10:40:00,77.47,77.65,77.45,77.56,115300.0,47.9638,48.0752,47.9514,48.0195,115300.0
2008-06-19 10:50:00,77.55,77.95,77.49,77.94,104500.0,48.0133,48.261,47.9762,48.2548,104500.0
2008-06-19 11:00:00,77.95,78.18,77.85,77.92,150600.0,48.261,48.4034,48.1991,48.2424,150600.0
2008-06-19 11:10:00,77.91,78.05,77.6,77.76,169400.0,48.2362,48.3229,48.0443,48.1433,169400.0
2008-06-19 11:20:00,77.77,77.77,77.02,77.25,98200.0,48.1495,48.1495,47.6852,47.8276,98200.0
2008-06-19 11:30:00,77.24,77.26,76.84,76.98,209000.0,47.8214,47.8338,47.5737,47.6604,209000.0
2008-06-19 11:40:00,76.96,77.04,76.61,76.98,103000.0,47.648,47.6976,47.4313,47.6604,103000.0
2008-06-19 11:50:00,77.03,77.04,76.52,76.52,119100.0,47.6914,47.6976,47.3756,47.3756,119100.0
2008-06-19 12:00:00,76.54,76.69,76.4,76.64,154300.0,47.388,47.4809,47.3013,47.4499,154300.0
2008-06-19 12:10:00,76.63,77.1,76.55,76.91,74200.0,47.4437,47.7347,47.3942,47.6171,74200.0
2008-06-19 12:20:00,76.92,77.31,76.87,76.92,48400.0,47.6233,47.8647,47.5923,47.6233,48400.0
2008-06-19 12:30:00,76.87,77.38,76.87,77.08,37700.0,47.5923,47.9081,47.5923,47.7223,37700.0
2008-06-19 12:40:00,77.08,77.13,76.97,77.07,24000.0,47.7223,47.7533,47.6542,47.7161,24000.0
2008-06-19 12:50:00,77.03,77.25,76.99,77.08,29900.0,47.6914,47.8276,47.6666,47.7223,29900.0
2008-06-19 13:00:00,77.1,77.21,76.94,77.19,32800.0,47.7347,47.8028,47.6357,47.7904,32800.0
2008-06-19 13:10:00,77.19,77.35,77.08,77.28,45700.0,47.7904,47.8895,47.7223,47.8462,45700.0
2008-06-19 13:20:00,77.29,77.54,77.11,77.41,110200.0,47.8523,48.0071,47.7409,47.9266,110200.0
2008-06-19 13:30:00,77.39,77.54,77.27,77.4,52900.0,47.9143,48.0071,47.84,47.9205,52900.0
2008-06-19 13:40:00,77.39,77.52,77.15,77.38,81800.0,47.9143,47.9947,47.7657,47.9081,81800.0
2008-06-19 13:50:00,77.34,77.51,77.18,77.5,62600.0,47.8833,47.9886,47.7842,47.9824,62600.0
2008-06-19 14:00:00,77.5,77.5,77.21,77.27,34800.0,47.9824,47.9824,47.8028,47.84,34800.0
2008-06-19 14:10:00,77.27,77.62,77.23,77.6,69700.0,47.84,48.0567,47.8152,48.0443,69700.0
2008-06-19 14:20:00,77.6,77.63,77.33,77.46,100700.0,48.0443,48.0629,47.8771,47.9576,100700.0
2008-06-19 14:30:00,77.49,77.73,77.38,77.72,106700.0,47.9762,48.1248,47.9081,48.1186,106700.0
2008-06-19 14:40:00,77.71,77.75,77.48,77.69,173500.0,48.1124,48.1371,47.97,48.1,173500.0
2008-06-19 14:50:00,77.7,77.74,77.5,77.61,162300.0,48.1062,48.131,47.9824,48.0505,162300.0
2008-06-19 15:00:00,77.64,77.92,77.61,77.75,128700.0,48.069,48.2424,48.0505,48.1371,128700.0
2008-06-19 15:10:00,77.76,77.92,77.72,77.75,80500.0,48.1433,48.2424,48.1186,48.1371,80500.0
2008-06-19 15:20:00,77.75,77.84,77.46,77.58,97500.0,48.1371,48.1929,47.9576,48.0319,97500.0
2008-06-19 15:30:00,77.55,77.63,77.24,77.24,138800.0,48.0133,48.0629,47.8214,47.8214,138800.0
2008-06-19 15:40:00,77.25,77.45,77.23,77.31,149200.0,47.8276,47.9514,47.8152,47.8647,149200.0
2008-06-19 15:50:00,77.3,77.45,77.21,77.44,180200.0,47.8585,47.9514,47.8028,47.9452,180200.0
2008-06-20 09:30:00,77.33,77.93,76.72,76.74,500000.0,47.8771,48.2486,47.4994,47.5118,500000.0
2008-06-20 09:40:00,76.8,77.03,76.31,76.34,200200.0,47.549,47.6914,47.2456,47.2642,200200.0
2008-06-20 09:50:00,76.37,76.51,76.0,76.33,189300.0,47.2828,47.3694,47.0537,47.258,189300.0
2008-06-20 10:00:00,76.32,76.36,75.63,75.86,204900.0,47.2518,47.2766,46.8246,46.967,204900.0
2008-06-20 10:10:00,75.86,76.47,75.84,76.44,127600.0,46.967,47.3447,46.9546,47.3261,127600.0
2008-06-20 10:20:00,76.42,76.44,76.07,76.44,86800.0,47.3137,47.3261,47.097,47.3261,86800.0
2008-06-20 10:30:00,76.43,76.68,76.43,76.58,120700.0,47.3199,47.4747,47.3199,47.4128,120700.0
2008-06-20 10:40:00,76.61,76.79,76.33,76.46,100900.0,47.4313,47.5428,47.258,47.3385,100900.0
2008-06-20 10:50:00,76.44,76.53,76.22,76.43,81800.0,47.3261,47.3818,47.1899,47.3199,81800.0
2008-06-20 11:00:00,76.42,76.79,76.32,76.62,49800.0,47.3137,47.5428,47.2518,47.4375,49800.0
2008-06-20 11:10:00,76.6,76.63,76.39,76.5,53100.0,47.4252,47.4437,47.2951,47.3632,53100.0
2008-06-20 11:20:00,76.49,76.9,76.48,76.67,86700.0,47.357,47.6109,47.3509,47.4685,86700.0
2008-06-20 11:30:00,76.67,76.88,76.67,76.81,39700.0,47.4685,47.5985,47.4685,47.5552,39700.0
2008-06-20 11:40:00,76.85,77.08,76.77,76.91,88600.0,47.5799,47.7223,47.5304,47.6171,88600.0
2008-06-20 11:50:00,76.93,77.13,76.86,77.07,55600.0,47.6295,47.7533,47.5861,47.7161,55600.0
2008-06-20 12:00:00,77.08,77.11,76.74,76.85,76100.0,47.7223,47.7409,47.5118,47.5799,76100.0
2008-06-20 12:10:00,76.81,76.95,76.76,76.87,54000.0,47.5552,47.6418,47.5242,47.5923,54000.0
2008-06-20 12:20:00,76.85,76.86,76.66,76.73,48400.0,47.5799,47.5861,47.4623,47.5056,48400.0
2008-06-20 12:30:00,76.73,76.87,76.39,76.44,64100.0,47.5056,47.5923,47.2951,47.3261,64100.0
2008-06-20 12:40:00,76.4,76.65,76.36,76.55,41200.0,47.3013,47.4561,47.2766,47.3942,41200.0
2008-06-20 12:50:00,76.57,76.67,76.44,76.52,39900.0,47.4066,47.4685,47.3261,47.3756,39900.0
2008-06-20 13:00:00,76.49,76.63,76.4,76.59,54900.0,47.357,47.4437,47.3013,47.419,54900.0
2008-06-20 13:10:00,76.6,76.81,76.45,76.48,70600.0,47.4252,47.5552,47.3323,47.3509,70600.0
2008-06-20 13:20:00,76.48,76.48,76.18,76.27,120700.0,47.3509,47.3509,47.1651,47.2208,120700.0
2008-06-20 13:30:00,76.25,76.25,75.88,76.03,172700.0,47.2085,47.2085,46.9794,47.0722,172700.0
2008-06-20 13:40:00,76.05,76.05,75.65,75.87,133600.0,47.0846,47.0846,46.837,46.9732,133600.0
2008-06-20 13:50:00,75.86,75.91,75.68,75.74,50200.0,46.967,46.998,46.8556,46.8927,50200.0
2008-06-20 14:00:00,75.69,75.84,75.63,75.66,55500.0,46.8617,46.9546,46.8246,46.8432,55500.0
2008-06-20 14:10:00,75.67,75.73,75.31,75.31,127500.0,46.8494,46.8865,46.6265,46.6265,127500.0
2008-06-20 14:20:00,75.32,75.84,75.31,75.57,192900.0,46.6327,46.9546,46.6265,46.7874,192900.0
2008-06-20 14:30:00,75.55,75.65,75.07,75.08,128100.0,46.7751,46.837,46.4779,46.4841,128100.0
2008-06-20 14:40:00,75.11,75.45,75.04,75.45,156800.0,46.5027,46.7132,46.4593,46.7132,156800.0
2008-06-20 14:50:00,75.41,75.47,75.07,75.13,105300.0,46.6884,46.7255,46.4779,46.515,105300.0
2008-06-20 15:00:00,75.13,75.38,75.08,75.19,87700.0,46.515,46.6698,46.4841,46.5522,87700.0
2008-06-20 15:10:00,75.2,76.46,75.11,75.35,96000.0,46.5584,47.3385,46.5027,46.6512,96000.0
2008-06-20 15:20:00,75.35,75.58,75.28,75.31,136500.0,46.6512,46.7936,46.6079,46.6265,136500.0
2008-06-20 15:30:00,75.3,75.73,75.26,75.34,179100.0,46.6203,46.8865,46.5955,46.645,179100.0
2008-06-20 15:40:00,75.33,75.73,75.28,75.33,356700.0,46.6389,46.8865,46.6079,46.6389,356700.0
2008-06-20 15:50:00,75.31,75.73,75.31,75.47,378200.0,46.6265,46.8865,46.6265,46.7255,378200.0
2008-06-23 09:30:00,76.29,76.61,75.57,76.41,274000.0,47.2332,47.4313,46.7874,47.3075,274000.0
2008-06-23 09:40:00,76.41,76.42,75.8,75.98,245600.0,47.3075,47.3137,46.9298,47.0413,245600.0
2008-06-23 09:50:00,75.99,76.03,75.53,75.57,151300.0,47.0475,47.0722,46.7627,46.7874,151300.0
2008-06-23 10:00:00,75.59,75.79,75.0,75.79,159400.0,46.7998,46.9237,46.4345,46.9237,159400.0
2008-06-23 10:10:00,75.81,75.97,75.75,75.97,110200.0,46.936,47.0351,46.8989,47.0351,110200.0
2008-06-23 10:20:00,75.96,76.35,75.87,76.2,98900.0,47.0289,47.2704,46.9732,47.1775,98900.0
2008-06-23 10:30:00,76.22,76.7,76.13,76.61,132200.0,47.1899,47.4871,47.1342,47.4313,132200.0
2008-06-23 10:40:00,76.61,76.88,76.51,76.53,99900.0,47.4313,47.5985,47.3694,47.3818,99900.0
2008-06-23 10:50:00,76.55,76.85,76.39,76.71,112900.0,47.3942,47.5799,47.2951,47.4933,112900.0
2008-06-23 11:00:00,76.73,76.77,76.32,76.49,140800.0,47.5056,47.5304,47.2518,47.357,140800.0
2008-06-23 11:10:00,76.5,76.79,76.46,76.56,122500.0,47.3632,47.5428,47.3385,47.4004,122500.0
2008-06-23 11:20:00,76.59,76.8,76.5,76.62,88000.0,47.419,47.549,47.3632,47.4375,88000.0
2008-06-23 11:30:00,76.64,76.8,76.38,76.46,87100.0,47.4499,47.549,47.2889,47.3385,87100.0
2008-06-23 11:40:00,76.46,76.52,76.31,76.36,174000.0,47.3385,47.3756,47.2456,47.2766,174000.0
2008-06-23 11:50:00,76.39,76.46,76.3,76.36,70400.0,47.2951,47.3385,47.2394,47.2766,70400.0
2008-06-23 12:00:00,76.38,76.38,76.12,76.13,75000.0,47.2889,47.2889,47.128,47.1342,75000.0
2008-06-23 12:10:00,76.16,76.19,75.95,76.05,92600.0,47.1527,47.1713,47.0227,47.0846,92600.0
2008-06-23 12:20:00,76.05,76.36,76.0,76.22,60500.0,47.0846,47.2766,47.0537,47.1899,60500.0
2008-06-23 12:30:00,76.21,76.3,76.14,76.24,73000.0,47.1837,47.2394,47.1404,47.2023,73000.0
2008-06-23 12:40:00,76.25,76.36,76.0,76.32,70700.0,47.2085,47.2766,47.0537,47.2518,70700.0
2008-06-23 12:50:00,76.33,76.34,76.05,76.19,96900.0,47.258,47.2642,47.0846,47.1713,96900.0
2008-06-23 13:00:00,76.23,76.23,76.02,76.07,65900.0,47.1961,47.1961,47.0661,47.097,65900.0
2008-06-23 13:10:00,76.11,76.22,76.02,76.14,51700.0,47.1218,47.1899,47.0661,47.1404,51700.0
2008-06-23 13:20:00,76.15,76.47,76.14,76.2,63000.0,47.1465,47.3447,47.1404,47.1775,63000.0
2008-06-23 13:30:00,76.2,76.57,76.19,76.42,74900.0,47.1775,47.4066,47.1713,47.3137,74900.0
2008-06-23 13:40:00,76.42,76.6,76.33,76.58,56000.0,47.3137,47.4252,47.258,47.4128,56000.0
2008-06-23 13:50:00,76.58,76.74,76.53,76.62,91700.0,47.4128,47.5118,47.3818,47.4375,91700.0
2008-06-23 14:00:00,76.63,76.66,76.41,76.41,50200.0,47.4437,47.4623,47.3075,47.3075,50200.0
2008-06-23 14:10:00,76.43,76.68,76.4,76.6,103400.0,47.3199,47.4747,47.3013,47.4252,103400.0
2008-06-23 14:20:00,76.59,76.65,76.31,76.49,69400.0,47.419,47.4561,47.2456,47.357,69400.0
2008-06-23 14:30:00,76.49,76.72,76.46,76.67,49000.0,47.357,47.4994,47.3385,47.4685,49000.0
2008-06-23 14:40:00,76.68,76.85,76.6,76.64,149800.0,47.4747,47.5799,47.4252,47.4499,149800.0
2008-06-23 14:50:00,76.65,77.0,76.62,77.0,115100.0,47.4561,47.6728,47.4375,47.6728,115100.0
2008-06-23 15:00:00,76.98,77.1,76.57,76.58,135700.0,47.6604,47.7347,47.4066,47.4128,135700.0
2008-06-23 15:10:00,76.6,76.87,76.49,76.52,99700.0,47.4252,47.5923,47.357,47.3756,99700.0
2008-06-23 15:20:00,76.55,76.84,76.45,76.69,100400.0,47.3942,47.5737,47.3323,47.4809,100400.0
2008-06-23 15:30:00,76.72,76.96,76.54,76.86,161900.0,47.4994,47.648,47.388,47.5861,161900.0
2008-06-23 15:40:00,76.85,77.0,76.65,76.75,162700.0,47.5799,47.6728,47.4561,47.518,162700.0
2008-06-23 15:50:00,76.74,76.86,76.54,76.8,223000.0,47.5118,47.5861,47.388,47.549,223000.0
2008-06-24 09:30:00,78.0,78.88,77.8,78.45,402400.0,48.2919,48.8368,48.1681,48.5705,402400.0
2008-06-24 09:40:00,78.48,78.6,77.74,77.88,355400.0,48.5891,48.6634,48.131,48.2176,355400.0
2008-06-24 09:50:00,77.88,77.99,77.3,77.73,224300.0,48.2176,48.2857,47.8585,48.1248,224300.0
2008-06-24 10:00:00,77.71,77.72,76.89,77.08,169700.0,48.1124,48.1186,47.6047,47.7223,169700.0
2008-06-24 10:10:00,77.07,77.47,76.91,77.12,154400.0,47.7161,47.9638,47.6171,47.7471,154400.0
2008-06-24 10:20:00,77.11,77.3,76.94,77.21,113800.0,47.7409,47.8585,47.6357,47.8028,113800.0
2008-06-24 10:30:00,77.23,77.32,76.75,76.8,176400.0,47.8152,47.8709,47.518,47.549,176400.0
2008-06-24 10:40:00,76.76,77.44,76.61,77.32,175100.0,47.5242,47.9452,47.4313,47.8709,175100.0
2008-06-24 10:50:00,77.31,77.38,76.85,77.33,106000.0,47.8647,47.9081,47.5799,47.8771,106000.0
2008-06-24 11:00:00,77.35,77.83,77.32,77.72,221100.0,47.8895,48.1867,47.8709,48.1186,221100.0
2008-06-24 11:10:00,77.71,78.49,77.59,78.46,190200.0,48.1124,48.5953,48.0381,48.5767,190200.0
2008-06-24 11:20:00,78.46,78.8,78.32,78.74,266500.0,48.5767,48.7872,48.49,48.7501,266500.0
2008-06-24 11:30:00,78.74,78.75,78.37,78.39,167700.0,48.7501,48.7563,48.521,48.5334,167700.0
2008-06-24 11:40:00,78.39,78.65,78.17,78.55,111600.0,48.5334,48.6944,48.3972,48.6324,111600.0
2008-06-24 11:50:00,78.52,78.8,78.48,78.62,123400.0,48.6139,48.7872,48.5891,48.6758,123400.0
2008-06-24 12:00:00,78.63,79.0,78.59,79.0,189800.0,48.682,48.9111,48.6572,48.9111,189800.0
2008-06-24 12:10:00,79.0,79.13,78.57,78.9,192700.0,48.9111,48.9915,48.6448,48.8491,192700.0
2008-06-24 12:20:00,78.94,79.17,78.77,79.0,106700.0,48.8739,49.0163,48.7687,48.9111,106700.0
2008-06-24 12:30:00,79.03,79.24,78.94,79.24,74200.0,48.9296,49.0596,48.8739,49.0596,74200.0
2008-06-24 12:40:00,79.21,79.24,78.87,78.98,70100.0,49.0411,49.0596,48.8306,48.8987,70100.0
2008-06-24 12:50:00,79.0,79.12,78.89,79.04,55600.0,48.9111,48.9854,48.843,48.9358,55600.0
2008-06-24 13:00:00,79.04,79.06,78.74,78.75,87600.0,48.9358,48.9482,48.7501,48.7563,87600.0
2008-06-24 13:10:00,78.79,78.82,78.55,78.72,118300.0,48.781,48.7996,48.6324,48.7377,118300.0
2008-06-24 13:20:00,78.73,78.84,78.45,78.47,79400.0,48.7439,48.812,48.5705,48.5829,79400.0
2008-06-24 13:30:00,78.47,78.47,78.15,78.18,134500.0,48.5829,48.5829,48.3848,48.4034,134500.0
2008-06-24 13:40:00,78.17,78.21,77.78,77.92,233500.0,48.3972,48.4219,48.1557,48.2424,233500.0
2008-06-24 13:50:00,77.94,78.31,77.77,78.31,164000.0,48.2548,48.4839,48.1495,48.4839,164000.0
2008-06-24 14:00:00,78.27,78.58,78.2,78.29,166500.0,48.4591,48.651,48.4158,48.4715,166500.0
2008-06-24 14:10:00,78.3,78.4,78.19,78.35,212800.0,48.4777,48.5396,48.4096,48.5086,212800.0
2008-06-24 14:20:00,78.34,78.43,78.27,78.29,209600.0,48.5024,48.5582,48.4591,48.4715,209600.0
2008-06-24 14:30:00,78.27,78.39,78.1,78.12,116300.0,48.4591,48.5334,48.3538,48.3662,116300.0
2008-06-24 14:40:00,78.1,78.18,77.73,77.74,177700.0,48.3538,48.4034,48.1248,48.131,177700.0
2008-06-24 14:50:00,77.75,77.79,77.61,77.75,151600.0,48.1371,48.1619,48.0505,48.1371,151600.0
2008-06-24 15:00:00,77.75,77.76,77.44,77.52,163400.0,48.1371,48.1433,47.9452,47.9947,163400.0
2008-06-24 15:10:00,77.55,77.58,76.97,77.05,201800.0,48.0133,48.0319,47.6542,47.7038,201800.0
2008-06-24 15:20:00,77.05,77.19,76.76,77.07,332100.0,47.7038,47.7904,47.5242,47.7161,332100.0
2008-06-24 15:30:00,77.04,77.11,76.58,76.81,203100.0,47.6976,47.7409,47.4128,47.5552,203100.0
2008-06-24 15:40:00,76.81,77.25,76.67,77.14,192000.0,47.5552,47.8276,47.4685,47.7595,192000.0
2008-06-24 15:50:00,77.12,77.24,76.84,77.09,259700.0,47.7471,47.8214,47.5737,47.7285,259700.0
2008-06-25 09:30:00,77.57,77.86,76.34,76.49,243300.0,48.0257,48.2053,47.2642,47.357,243300.0
2008-06-25 09:40:00,76.49,76.59,76.05,76.26,208900.0,47.357,47.419,47.0846,47.2146,208900.0
2008-06-25 09:50:00,76.28,76.48,75.64,75.92,288100.0,47.227,47.3509,46.8308,47.0041,288100.0
2008-06-25 10:00:00,75.93,76.02,75.31,75.33,237300.0,47.0103,47.0661,46.6265,46.6389,237300.0
2008-06-25 10:10:00,75.36,75.36,75.0,75.02,238000.0,46.6574,46.6574,46.4345,46.4469,238000.0
2008-06-25 10:20:00,75.03,75.44,74.87,75.36,207400.0,46.4531,46.707,46.3541,46.6574,207400.0
2008-06-25 10:30:00,75.35,75.91,75.2,75.32,223900.0,46.6512,46.998,46.5584,46.6327,223900.0
2008-06-25 10:40:00,75.32,75.65,75.28,75.57,149400.0,46.6327,46.837,46.6079,46.7874,149400.0
2008-06-25 10:50:00,75.56,75.81,75.44,75.71,160000.0,46.7813,46.936,46.707,46.8741,160000.0
2008-06-25 11:00:00,75.71,75.91,75.51,75.51,128100.0,46.8741,46.998,46.7503,46.7503,128100.0
2008-06-25 11:10:00,75.54,75.99,75.44,75.51,164800.0,46.7689,47.0475,46.707,46.7503,164800.0
2008-06-25 11:20:00,75.51,75.89,75.5,75.78,151400.0,46.7503,46.9856,46.7441,46.9175,151400.0
2008-06-25 11:30:00,75.81,75.93,75.72,75.91,124300.0,46.936,47.0103,46.8803,46.998,124300.0
2008-06-25 11:40:00,75.92,76.04,75.76,75.87,157500.0,47.0041,47.0784,46.9051,46.9732,157500.0
2008-06-25 11:50:00,75.84,76.22,75.84,76.01,279400.0,46.9546,47.1899,46.9546,47.0599,279400.0
2008-06-25 12:00:00,76.01,76.07,75.88,75.95,145700.0,47.0599,47.097,46.9794,47.0227,145700.0
2008-06-25 12:10:00,75.96,76.04,75.84,75.87,85000.0,47.0289,47.0784,46.9546,46.9732,85000.0
2008-06-25 12:20:00,75.88,76.0,75.82,75.88,45000.0,46.9794,47.0537,46.9422,46.9794,45000.0
2008-06-25 12:30:00,75.91,76.25,75.89,76.09,195300.0,46.998,47.2085,46.9856,47.1094,195300.0
2008-06-25 12:40:00,76.09,76.32,76.02,76.27,165500.0,47.1094,47.2518,47.0661,47.2208,165500.0
2008-06-25 12:50:00,76.29,76.48,76.11,76.25,74200.0,47.2332,47.3509,47.1218,47.2085,74200.0
2008-06-25 13:00:00,76.27,76.71,76.19,76.69,145300.0,47.2208,47.4933,47.1713,47.4809,145300.0
2008-06-25 13:10:00,76.69,76.9,76.58,76.69,206100.0,47.4809,47.6109,47.4128,47.4809,206100.0
2008-06-25 13:20:00,76.66,76.66,76.39,76.39,38200.0,47.4623,47.4623,47.2951,47.2951,38200.0
2008-06-25 13:30:00,76.4,76.48,76.16,76.3,52800.0,47.3013,47.3509,47.1527,47.2394,52800.0
2008-06-25 13:40:00,76.3,76.47,76.22,76.41,44500.0,47.2394,47.3447,47.1899,47.3075,44500.0
2008-06-25 13:50:00,76.41,76.59,76.32,76.59,43500.0,47.3075,47.419,47.2518,47.419,43500.0
2008-06-25 14:00:00,76.59,76.68,76.4,76.45,74700.0,47.419,47.4747,47.3013,47.3323,74700.0
2008-06-25 14:10:00,76.42,77.5,76.33,77.44,305100.0,47.3137,47.9824,47.258,47.9452,305100.0
2008-06-25 14:20:00,77.41,77.45,76.6,76.6,156100.0,47.9266,47.9514,47.4252,47.4252,156100.0
2008-06-25 14:30:00,76.64,77.19,76.32,76.86,128500.0,47.4499,47.7904,47.2518,47.5861,128500.0
2008-06-25 14:40:00,76.89,77.16,76.62,77.16,108600.0,47.6047,47.7719,47.4375,47.7719,108600.0
2008-06-25 14:50:00,77.16,77.72,77.15,77.61,177200.0,47.7719,48.1186,47.7657,48.0505,177200.0
2008-06-25 15:00:00,77.64,78.29,77.51,77.76,255500.0,48.069,48.4715,47.9886,48.1433,255500.0
2008-06-25 15:10:00,77.78,77.99,77.56,77.65,139000.0,48.1557,48.2857,48.0195,48.0752,139000.0
2008-06-25 15:20:00,77.62,77.63,77.05,77.51,169000.0,48.0567,48.0629,47.7038,47.9886,169000.0
2008-06-25 15:30:00,77.55,77.63,76.94,77.22,192300.0,48.0133,48.0629,47.6357,47.809,192300.0
2008-06-25 15:40:00,77.16,77.3,76.89,76.95,246700.0,47.7719,47.8585,47.6047,47.6418,246700.0
2008-06-25 15:50:00,76.95,77.3,76.91,77.05,270000.0,47.6418,47.8585,47.6171,47.7038,270000.0
2008-06-26 09:30:00,76.22,76.87,75.38,75.49,150700.0,47.5221,47.9273,46.9983,47.0669,150700.0
2008-06-26 09:40:00,75.48,75.58,75.11,75.5,122600.0,47.0607,47.123,46.83,47.0732,122600.0
2008-06-26 09:50:00,75.5,76.05,75.25,75.76,288300.0,47.0732,47.4161,46.9173,47.2353,288300.0
2008-06-26 10:00:00,75.76,75.97,75.69,75.79,446100.0,47.2353,47.3662,47.1916,47.254,446100.0
2008-06-26 10:10:00,75.77,75.88,75.7,75.85,223700.0,47.2415,47.3101,47.1979,47.2914,223700.0
2008-06-26 10:20:00,75.82,75.89,75.55,75.76,129300.0,47.2727,47.3163,47.1043,47.2353,129300.0
2008-06-26 10:30:00,75.8,75.96,75.4,75.52,111800.0,47.2602,47.36,47.0108,47.0856,111800.0
2008-06-26 10:40:00,75.53,75.74,75.25,75.54,126600.0,47.0919,47.2228,46.9173,47.0981,126600.0
2008-06-26 10:50:00,75.54,75.63,74.8,74.82,173500.0,47.0981,47.1542,46.6367,46.6492,173500.0
2008-06-26 11:00:00,74.84,75.12,74.7,74.79,160400.0,46.6617,46.8362,46.5744,46.6305,160400.0
2008-06-26 11:10:00,74.79,74.87,74.5,74.73,161300.0,46.6305,46.6804,46.4497,46.5931,161300.0
2008-06-26 11:20:00,74.73,74.73,74.3,74.31,209200.0,46.5931,46.5931,46.325,46.3312,209200.0
2008-06-26 11:30:00,74.31,74.52,74.22,74.23,149600.0,46.3312,46.4621,46.2751,46.2813,149600.0
2008-06-26 11:40:00,74.25,74.66,74.23,74.34,245800.0,46.2938,46.5494,46.2813,46.3499,245800.0
2008-06-26 11:50:00,74.34,74.37,73.92,73.97,190700.0,46.3499,46.3686,46.0881,46.1192,190700.0
2008-06-26 12:00:00,73.94,74.03,73.63,73.7,269100.0,46.1005,46.1566,45.9072,45.9509,269100.0
2008-06-26 12:10:00,73.69,73.79,73.15,73.2,193700.0,45.9447,46.007,45.608,45.6391,193700.0
2008-06-26 12:20:00,73.21,73.42,72.85,72.89,164900.0,45.6454,45.7763,45.4209,45.4459,164900.0
2008-06-26 12:30:00,72.89,72.96,72.66,72.95,133400.0,45.4459,45.4895,45.3025,45.4833,133400.0
2008-06-26 12:40:00,72.96,73.19,72.85,73.03,105500.0,45.4895,45.6329,45.4209,45.5332,105500.0
2008-06-26 12:50:00,73.05,73.59,73.0,73.54,133600.0,45.5456,45.8823,45.5144,45.8511,133600.0
2008-06-26 13:00:00,73.58,73.87,73.42,73.79,173400.0,45.8761,46.0569,45.7763,46.007,173400.0
2008-06-26 13:10:00,73.78,74.14,73.77,73.93,145800.0,46.0008,46.2252,45.9945,46.0943,145800.0
2008-06-26 13:20:00,73.94,73.97,73.47,73.6,62200.0,46.1005,46.1192,45.8075,45.8885,62200.0
2008-06-26 13:30:00,73.6,73.79,73.5,73.61,59200.0,45.8885,46.007,45.8262,45.8948,59200.0
2008-06-26 13:40:00,73.65,74.04,73.61,73.74,68700.0,45.9197,46.1629,45.8948,45.9758,68700.0
2008-06-26 13:50:00,73.77,74.09,73.66,73.81,97900.0,45.9945,46.194,45.9259,46.0195,97900.0
2008-06-26 14:00:00,73.83,74.11,73.73,74.08,96100.0,46.0319,46.2065,45.9696,46.1878,96100.0
2008-06-26 14:10:00,74.08,74.34,73.69,73.72,243500.0,46.1878,46.3499,45.9447,45.9634,243500.0
2008-06-26 14:20:00,73.7,75.5,73.5,73.8,92300.0,45.9509,47.0732,45.8262,46.0132,92300.0
2008-06-26 14:30:00,73.77,73.86,73.54,73.54,79900.0,45.9945,46.0506,45.8511,45.8511,79900.0
2008-06-26 14:40:00,73.55,73.85,73.5,73.69,97900.0,45.8574,46.0444,45.8262,45.9447,97900.0
2008-06-26 14:50:00,73.7,73.81,73.58,73.61,70500.0,45.9509,46.0195,45.8761,45.8948,70500.0
2008-06-26 15:00:00,73.6,73.85,73.45,73.83,139900.0,45.8885,46.0444,45.795,46.0319,139900.0
2008-06-26 15:10:00,73.83,74.01,73.62,73.65,128700.0,46.0319,46.1442,45.901,45.9197,128700.0
2008-06-26 15:20:00,73.65,74.29,73.65,74.11,220700.0,45.9197,46.3187,45.9197,46.2065,220700.0
2008-06-26 15:30:00,74.13,74.41,73.95,74.32,213000.0,46.219,46.3936,46.1068,46.3374,213000.0
2008-06-26 15:40:00,74.33,74.34,73.9,74.06,256700.0,46.3437,46.3499,46.0756,46.1753,256700.0
2008-06-26 15:50:00,74.04,74.09,73.68,73.83,310500.0,46.1629,46.194,45.9384,46.0319,310500.0
2008-06-27 09:30:00,73.8,74.28,73.0,73.06,205800.0,46.0132,46.3125,45.5144,45.5519,205800.0
2008-06-27 09:40:00,73.05,73.77,72.92,73.75,251500.0,45.5456,45.9945,45.4646,45.9821,251500.0
2008-06-27 09:50:00,73.75,74.88,73.55,74.88,306600.0,45.9821,46.6866,45.8574,46.6866,306600.0
2008-06-27 10:00:00,74.87,75.63,74.85,75.48,464300.0,46.6804,47.1542,46.6679,47.0607,464300.0
2008-06-27 10:10:00,75.47,75.6,74.76,74.93,234800.0,47.0545,47.1355,46.6118,46.7178,234800.0
2008-06-27 10:20:00,74.93,75.5,74.93,75.18,136700.0,46.7178,47.0732,46.7178,46.8736,136700.0
2008-06-27 10:30:00,75.23,75.68,75.14,75.61,124900.0,46.9048,47.1854,46.8487,47.1417,124900.0
2008-06-27 10:40:00,75.62,75.64,74.99,75.18,105400.0,47.148,47.1604,46.7552,46.8736,105400.0
2008-06-27 10:50:00,75.17,75.17,74.51,74.64,156800.0,46.8674,46.8674,46.4559,46.537,156800.0
2008-06-27 11:00:00,74.64,74.66,74.07,74.4,173000.0,46.537,46.5494,46.1816,46.3873,173000.0
2008-06-27 11:10:00,74.4,74.42,74.05,74.21,112200.0,46.3873,46.3998,46.1691,46.2689,112200.0
2008-06-27 11:20:00,74.2,74.5,74.09,74.44,80500.0,46.2626,46.4497,46.194,46.4123,80500.0
2008-06-27 11:30:00,74.44,74.47,74.11,74.31,51800.0,46.4123,46.431,46.2065,46.3312,51800.0
2008-06-27 11:40:00,74.31,74.54,74.15,74.54,71800.0,46.3312,46.4746,46.2315,46.4746,71800.0
2008-06-27 11:50:00,74.55,74.57,74.37,74.42,95800.0,46.4808,46.4933,46.3686,46.3998,95800.0
2008-06-27 12:00:00,74.43,74.88,74.39,74.87,99300.0,46.406,46.6866,46.3811,46.6804,99300.0
2008-06-27 12:10:00,74.9,74.94,74.61,74.78,71600.0,46.6991,46.724,46.5183,46.6243,71600.0
2008-06-27 12:20:00,74.82,75.21,74.82,75.16,141700.0,46.6492,46.8923,46.6492,46.8612,141700.0
2008-06-27 12:30:00,75.13,75.18,74.98,75.05,69400.0,46.8425,46.8736,46.7489,46.7926,69400.0
2008-06-27 12:40:00,75.06,75.17,74.88,75.04,83600.0,46.7988,46.8674,46.6866,46.7864,83600.0
2008-06-27 12:50:00,75.05,75.26,74.97,75.15,68200.0,46.7926,46.9235,46.7427,46.8549,68200.0
2008-06-27 13:00:00,75.12,75.25,75.02,75.1,96300.0,46.8362,46.9173,46.7739,46.8238,96300.0
2008-06-27 13:10:00,75.1,75.11,74.52,74.88,121500.0,46.8238,46.83,46.4621,46.6866,121500.0
2008-06-27 13:20:00,74.89,74.93,74.66,74.82,60500.0,46.6928,46.7178,46.5494,46.6492,60500.0
2008-06-27 13:30:00,74.82,74.97,74.68,74.73,59500.0,46.6492,46.7427,46.5619,46.5931,59500.0
2008-06-27 13:40:00,74.71,74.77,74.34,74.53,91000.0,46.5806,46.618,46.3499,46.4684,91000.0
2008-06-27 13:50:00,74.52,74.59,74.09,74.4,82100.0,46.4621,46.5058,46.194,46.3873,82100.0
2008-06-27 14:00:00,74.41,74.53,74.37,74.42,69500.0,46.3936,46.4684,46.3686,46.3998,69500.0
2008-06-27 14:10:00,74.45,74.9,74.34,74.65,63600.0,46.4185,46.6991,46.3499,46.5432,63600.0
2008-06-27 14:20:00,74.65,75.14,74.4,74.88,115600.0,46.5432,46.8487,46.3873,46.6866,115600.0
2008-06-27 14:30:00,74.88,75.0,74.66,74.96,82800.0,46.6866,46.7614,46.5494,46.7365,82800.0
2008-06-27 14:40:00,74.97,75.06,74.78,74.97,63100.0,46.7427,46.7988,46.6243,46.7427,63100.0
2008-06-27 14:50:00,75.0,75.09,74.83,75.09,53600.0,46.7614,46.8175,46.6554,46.8175,53600.0
2008-06-27 15:00:00,75.06,75.23,74.79,75.04,77200.0,46.7988,46.9048,46.6305,46.7864,77200.0
2008-06-27 15:10:00,75.06,75.22,74.88,74.9,107500.0,46.7988,46.8986,46.6866,46.6991,107500.0
2008-06-27 15:20:00,74.92,75.16,74.74,74.88,111100.0,46.7115,46.8612,46.5993,46.6866,111100.0
2008-06-27 15:30:00,74.87,75.03,74.67,74.67,114400.0,46.6804,46.7801,46.5557,46.5557,114400.0
2008-06-27 15:40:00,74.69,75.35,74.65,75.19,236700.0,46.5681,46.9796,46.5432,46.8799,236700.0
2008-06-27 15:50:00,75.18,75.29,74.88,74.97,175000.0,46.8736,46.9422,46.6866,46.7427,175000.0
2008-06-30 09:30:00,75.5,76.11,75.3,76.04,160600.0,47.0732,47.4535,46.9485,47.4098,160600.0
2008-06-30 09:40:00,76.08,77.0,76.05,76.87,268600.0,47.4348,48.0084,47.4161,47.9273,268600.0
2008-06-30 09:50:00,76.87,77.0,76.66,76.78,389700.0,47.9273,48.0084,47.7964,47.8712,389700.0
2008-06-30 10:00:00,76.78,76.92,76.57,76.73,378800.0,47.8712,47.9585,47.7403,47.84,378800.0
2008-06-30 10:10:00,76.71,77.0,76.55,76.94,177000.0,47.8276,48.0084,47.7278,47.971,177000.0
2008-06-30 10:20:00,76.96,77.36,76.89,77.0,213200.0,47.9834,48.2328,47.9398,48.0084,213200.0
2008-06-30 10:30:00,77.0,77.13,76.65,76.67,239600.0,48.0084,48.0894,47.7902,47.8026,239600.0
2008-06-30 10:40:00,76.71,76.73,76.45,76.65,242200.0,47.8276,47.84,47.6655,47.7902,242200.0
2008-06-30 10:50:00,76.65,76.74,76.49,76.62,148800.0,47.7902,47.8463,47.6904,47.7715,148800.0
2008-06-30 11:00:00,76.62,76.65,76.39,76.49,311200.0,47.7715,47.7902,47.6281,47.6904,311200.0
2008-06-30 11:10:00,76.49,76.51,76.05,76.05,247700.0,47.6904,47.7029,47.4161,47.4161,247700.0
2008-06-30 11:20:00,76.05,76.28,75.86,76.2,160200.0,47.4161,47.5595,47.2976,47.5096,160200.0
2008-06-30 11:30:00,76.22,76.38,75.41,75.79,290100.0,47.5221,47.6218,47.017,47.254,290100.0
2008-06-30 11:40:00,75.77,76.03,75.63,76.0,101300.0,47.2415,47.4036,47.1542,47.3849,101300.0
2008-06-30 11:50:00,76.02,76.24,76.0,76.03,60200.0,47.3974,47.5345,47.3849,47.4036,60200.0
2008-06-30 12:00:00,76.05,76.33,75.96,76.28,59300.0,47.4161,47.5907,47.36,47.5595,59300.0
2008-06-30 12:10:00,76.27,76.44,76.07,76.13,138600.0,47.5532,47.6592,47.4285,47.466,138600.0
2008-06-30 12:20:00,76.16,76.26,75.91,76.08,177200.0,47.4847,47.547,47.3288,47.4348,177200.0
2008-06-30 12:30:00,76.12,76.37,76.07,76.37,66000.0,47.4597,47.6156,47.4285,47.6156,66000.0
2008-06-30 12:40:00,76.35,76.4,75.89,76.24,115300.0,47.6031,47.6343,47.3163,47.5345,115300.0
2008-06-30 12:50:00,76.24,76.31,76.13,76.22,32400.0,47.5345,47.5782,47.466,47.5221,32400.0
2008-06-30 13:00:00,76.24,76.25,75.99,76.24,50900.0,47.5345,47.5408,47.3787,47.5345,50900.0
2008-06-30 13:10:00,76.21,76.38,76.16,76.26,83200.0,47.5158,47.6218,47.4847,47.547,83200.0
2008-06-30 13:20:00,76.26,76.31,76.09,76.09,70400.0,47.547,47.5782,47.441,47.441,70400.0
2008-06-30 13:30:00,76.08,76.11,75.7,75.75,89100.0,47.4348,47.4535,47.1979,47.229,89100.0
2008-06-30 13:40:00,75.75,75.85,75.68,75.75,66100.0,47.229,47.2914,47.1854,47.229,66100.0
2008-06-30 13:50:00,75.73,75.8,75.49,75.67,97700.0,47.2166,47.2602,47.0669,47.1792,97700.0
2008-06-30 14:00:00,75.69,75.96,75.65,75.89,100700.0,47.1916,47.36,47.1667,47.3163,100700.0
2008-06-30 14:10:00,75.87,75.95,75.85,75.86,57100.0,47.3039,47.3537,47.2914,47.2976,57100.0
2008-06-30 14:20:00,75.87,76.07,75.83,75.94,53800.0,47.3039,47.4285,47.2789,47.3475,53800.0
2008-06-30 14:30:00,75.96,76.0,75.83,75.87,75600.0,47.36,47.3849,47.2789,47.3039,75600.0
2008-06-30 14:40:00,75.88,76.03,75.81,75.97,86400.0,47.3101,47.4036,47.2664,47.3662,86400.0
2008-06-30 14:50:00,75.95,76.02,75.83,75.84,49500.0,47.3537,47.3974,47.2789,47.2851,49500.0
2008-06-30 15:00:00,75.86,76.03,75.83,75.84,98800.0,47.2976,47.4036,47.2789,47.2851,98800.0
2008-06-30 15:10:00,75.86,76.22,75.86,76.16,217900.0,47.2976,47.5221,47.2976,47.4847,217900.0
2008-06-30 15:20:00,76.16,76.18,75.8,75.89,196900.0,47.4847,47.4971,47.2602,47.3163,196900.0
2008-06-30 15:30:00,75.91,75.92,75.48,75.49,209600.0,47.3288,47.335,47.0607,47.0669,209600.0
2008-06-30 15:40:00,75.52,75.55,74.69,74.86,506700.0,47.0856,47.1043,46.5681,46.6741,506700.0
2008-06-30 15:50:00,74.88,75.03,74.6,74.7,576900.0,46.6866,46.7801,46.512,46.5744,576900.0
2008-07-01 09:30:00,73.89,73.89,72.27,72.6,354300.0,46.0693,46.0693,45.0593,45.2651,354300.0
2008-07-01 09:40:00,72.5,72.57,72.07,72.12,239900.0,45.2027,45.2463,44.9346,44.9658,239900.0
2008-07-01 09:50:00,72.13,72.19,71.63,71.95,284200.0,44.972,45.0094,44.6603,44.8598,284200.0
2008-07-01 10:00:00,71.95,72.46,71.92,72.4,476200.0,44.8598,45.1778,44.8411,45.1404,476200.0
2008-07-01 10:10:00,72.4,72.41,71.15,71.17,337500.0,45.1404,45.1466,44.361,44.3735,337500.0
2008-07-01 10:20:00,71.18,71.27,70.09,70.64,597100.0,44.3797,44.4358,43.7001,44.043,597100.0
2008-07-01 10:30:00,70.65,71.15,70.56,70.83,529200.0,44.0493,44.361,43.9931,44.1615,529200.0
2008-07-01 10:40:00,70.81,71.0,70.52,70.96,290100.0,44.149,44.2675,43.9682,44.2425,290100.0
2008-07-01 10:50:00,70.99,71.0,70.43,71.0,285800.0,44.2612,44.2675,43.9121,44.2675,285800.0
2008-07-01 11:00:00,71.01,71.3,70.92,71.05,368200.0,44.2737,44.4545,44.2176,44.2986,368200.0
2008-07-01 11:10:00,71.06,71.61,71.01,71.13,318200.0,44.3049,44.6478,44.2737,44.3485,318200.0
2008-07-01 11:20:00,71.17,71.27,70.96,71.0,249500.0,44.3735,44.4358,44.2425,44.2675,249500.0
2008-07-01 11:30:00,71.0,71.17,70.88,70.93,185800.0,44.2675,44.3735,44.1927,44.2238,185800.0
2008-07-01 11:40:00,70.94,71.03,70.81,70.97,169100.0,44.2301,44.2862,44.149,44.2488,169100.0
2008-07-01 11:50:00,71.0,71.04,70.6,70.66,213700.0,44.2675,44.2924,44.0181,44.0555,213700.0
2008-07-01 12:00:00,70.66,70.72,70.42,70.49,212800.0,44.0555,44.0929,43.9059,43.9495,212800.0
2008-07-01 12:10:00,70.5,70.62,70.17,70.31,262100.0,43.9557,44.0306,43.75,43.8373,262100.0
2008-07-01 12:20:00,70.32,70.34,69.34,69.68,383800.0,43.8435,43.856,43.2325,43.4445,383800.0
2008-07-01 12:30:00,69.68,70.07,69.68,70.05,266500.0,43.4445,43.6876,43.4445,43.6752,266500.0
2008-07-01 12:40:00,70.05,70.17,69.79,69.97,346800.0,43.6752,43.75,43.5131,43.6253,346800.0
2008-07-01 12:50:00,69.96,70.34,69.78,70.17,140800.0,43.6191,43.856,43.5068,43.75,140800.0
2008-07-01 13:00:00,70.15,70.42,69.92,69.94,162300.0,43.7375,43.9059,43.5941,43.6066,162300.0
2008-07-01 13:10:00,69.96,70.63,69.96,70.31,173300.0,43.6191,44.0368,43.6191,43.8373,173300.0
2008-07-01 13:20:00,70.32,70.68,70.3,70.42,123500.0,43.8435,44.068,43.831,43.9059,123500.0
2008-07-01 13:30:00,70.39,70.52,69.98,70.19,286800.0,43.8871,43.9682,43.6315,43.7625,286800.0
2008-07-01 13:40:00,70.19,70.65,69.88,70.6,332400.0,43.7625,44.0493,43.5692,44.0181,332400.0
2008-07-01 13:50:00,70.64,70.8,70.25,70.26,295300.0,44.043,44.1428,43.7999,43.8061,295300.0
2008-07-01 14:00:00,70.28,71.0,70.28,70.89,295500.0,43.8186,44.2675,43.8186,44.1989,295500.0
2008-07-01 14:10:00,70.9,71.54,70.86,71.24,253200.0,44.2051,44.6042,44.1802,44.4171,253200.0
2008-07-01 14:20:00,71.27,71.65,71.23,71.63,164500.0,44.4358,44.6727,44.4109,44.6603,164500.0
2008-07-01 14:30:00,71.6,72.0,71.31,71.66,175300.0,44.6416,44.891,44.4608,44.679,175300.0
2008-07-01 14:40:00,71.67,72.24,71.66,72.14,364400.0,44.6852,45.0406,44.679,44.9782,364400.0
2008-07-01 14:50:00,72.16,72.25,71.95,72.05,214900.0,44.9907,45.0468,44.8598,44.9221,214900.0
2008-07-01 15:00:00,72.06,72.34,71.86,72.11,243100.0,44.9284,45.1029,44.8037,44.9595,243100.0
2008-07-01 15:10:00,72.12,72.4,71.75,72.02,193600.0,44.9658,45.1404,44.7351,44.9034,193600.0
2008-07-01 15:20:00,72.03,72.27,71.87,72.09,225300.0,44.9097,45.0593,44.8099,44.9471,225300.0
2008-07-01 15:30:00,72.08,72.65,71.98,72.57,300200.0,44.9408,45.2962,44.8785,45.2463,300200.0
2008-07-01 15:40:00,72.57,72.63,72.09,72.24,361300.0,45.2463,45.2838,44.9471,45.0406,361300.0
2008-07-01 15:50:00,72.25,72.38,72.09,72.29,425700.0,45.0468,45.1279,44.9471,45.0718,425700.0
2008-07-02 09:30:00,72.78,72.82,72.28,72.37,198300.0,45.3773,45.4022,45.0655,45.1217,198300.0
2008-07-02 09:40:00,72.39,72.39,70.81,70.99,426700.0,45.1341,45.1341,44.149,44.2612,426700.0
2008-07-02 09:50:00,70.99,71.1,70.51,70.91,455500.0,44.2612,44.3298,43.962,44.2114,455500.0
2008-07-02 10:00:00,70.92,71.05,69.75,69.89,546500.0,44.2176,44.2986,43.4881,43.5754,546500.0
2008-07-02 10:10:00,69.91,70.12,69.23,69.45,590500.0,43.5879,43.7188,43.1639,43.3011,590500.0
2008-07-02 10:20:00,69.46,69.69,68.52,68.61,822500.0,43.3073,43.4507,42.7212,42.7773,822500.0
2008-07-02 10:30:00,68.64,68.7,67.7,67.91,573800.0,42.796,42.8335,42.21,42.3409,573800.0
2008-07-02 10:40:00,67.86,68.44,67.61,68.4,689900.0,42.3097,42.6714,42.1539,42.6464,689900.0
2008-07-02 10:50:00,68.41,68.55,67.88,67.89,370400.0,42.6526,42.7399,42.3222,42.3284,370400.0
2008-07-02 11:00:00,67.88,68.38,67.83,68.3,223400.0,42.3222,42.6339,42.291,42.5841,223400.0
2008-07-02 11:10:00,68.29,68.31,67.7,67.85,171100.0,42.5778,42.5903,42.21,42.3035,171100.0
2008-07-02 11:20:00,67.84,67.9,66.96,67.05,408700.0,42.2973,42.3347,41.7486,41.8047,408700.0
2008-07-02 11:30:00,67.05,67.4,66.91,67.02,278000.0,41.8047,42.0229,41.7174,41.786,278000.0
2008-07-02 11:40:00,67.01,67.2,66.59,66.66,297900.0,41.7798,41.8982,41.5179,41.5615,297900.0
2008-07-02 11:50:00,66.62,66.64,65.82,65.85,394600.0,41.5366,41.5491,41.0378,41.0565,394600.0
2008-07-02 12:00:00,65.87,66.15,65.75,65.85,352300.0,41.069,41.2436,40.9942,41.0565,352300.0
2008-07-02 12:10:00,65.83,66.22,65.8,65.95,363600.0,41.0441,41.2872,41.0254,41.1189,363600.0
2008-07-02 12:20:00,65.99,66.04,65.11,65.28,387800.0,41.1438,41.175,40.5951,40.7011,387800.0
2008-07-02 12:30:00,65.26,65.33,64.68,64.86,416600.0,40.6887,40.7323,40.327,40.4393,416600.0
2008-07-02 12:40:00,64.86,65.14,64.68,64.73,511500.0,40.4393,40.6139,40.327,40.3582,511500.0
2008-07-02 12:50:00,64.74,65.38,64.74,65.32,645800.0,40.3645,40.7635,40.3645,40.7261,645800.0
2008-07-02 13:00:00,65.35,65.45,64.92,65.08,278400.0,40.7448,40.8071,40.4767,40.5764,278400.0
2008-07-02 13:10:00,65.07,65.6,64.77,64.97,498300.0,40.5702,40.9007,40.3832,40.5079,498300.0
2008-07-02 13:20:00,64.94,65.26,64.5,64.92,555200.0,40.4892,40.6887,40.2148,40.4767,555200.0
2008-07-02 13:30:00,64.92,64.92,64.2,64.65,608200.0,40.4767,40.4767,40.0278,40.3083,608200.0
2008-07-02 13:40:00,64.65,65.13,64.44,65.12,569700.0,40.3083,40.6076,40.1774,40.6014,569700.0
2008-07-02 13:50:00,65.13,65.33,64.82,65.33,548300.0,40.6076,40.7323,40.4143,40.7323,548300.0
2008-07-02 14:00:00,65.33,65.72,65.16,65.6,720300.0,40.7323,40.9755,40.6263,40.9007,720300.0
2008-07-02 14:10:00,65.6,65.6,65.0,65.2,409600.0,40.9007,40.9007,40.5266,40.6513,409600.0
2008-07-02 14:20:00,65.18,65.2,63.84,63.87,703500.0,40.6388,40.6513,39.8033,39.822,703500.0
2008-07-02 14:30:00,63.84,64.11,62.94,63.01,777100.0,39.8033,39.9717,39.2422,39.2858,777100.0
2008-07-02 14:40:00,63.03,63.88,62.97,63.78,511600.0,39.2983,39.8283,39.2609,39.7659,511600.0
2008-07-02 14:50:00,63.79,63.91,63.42,63.72,477400.0,39.7721,39.847,39.5415,39.7285,477400.0
2008-07-02 15:00:00,63.69,63.77,63.22,63.5,350200.0,39.7098,39.7597,39.4168,39.5913,350200.0
2008-07-02 15:10:00,63.5,63.9,63.06,63.1,528200.0,39.5913,39.8407,39.317,39.3419,528200.0
2008-07-02 15:20:00,63.09,63.29,62.59,62.7,881000.0,39.3357,39.4604,39.024,39.0925,881000.0
2008-07-02 15:30:00,62.7,62.8,62.07,62.39,1260700.0,39.0925,39.1549,38.6997,38.8993,1260700.0
2008-07-02 15:40:00,62.38,62.45,61.76,61.94,1174900.0,38.893,38.9367,38.5065,38.6187,1174900.0
2008-07-02 15:50:00,61.95,62.03,61.7,61.84,923200.0,38.6249,38.6748,38.4691,38.5563,923200.0
2008-07-03 08:00:00,61.05,61.05,60.5,60.7,800.0,38.0638,38.0638,37.7209,37.8456,800.0
2008-07-03 08:10:00,60.7,61.0,60.68,60.77,800.0,37.8456,38.0326,37.8331,37.8892,800.0
2008-07-03 08:20:00,61.0,61.0,61.0,61.0,300.0,38.0326,38.0326,38.0326,38.0326,300.0
2008-07-03 08:30:00,61.01,62.4,61.0,62.4,3800.0,38.0389,38.9055,38.0326,38.9055,3800.0
2008-07-03 08:40:00,62.8,63.0,61.0,61.05,9400.0,39.1549,39.2796,38.0326,38.0638,9400.0
2008-07-03 08:50:00,61.72,62.1,61.72,62.1,800.0,38.4815,38.7185,38.4815,38.7185,800.0
2008-07-03 09:00:00,62.4,62.63,62.15,62.5,1300.0,38.9055,39.0489,38.7496,38.9678,1300.0
2008-07-03 09:10:00,62.5,62.58,62.25,62.25,1800.0,38.9678,39.0177,38.812,38.812,1800.0
2008-07-03 09:20:00,62.63,62.75,62.5,62.5,4800.0,39.0489,39.1237,38.9678,38.9678,4800.0
2008-07-03 09:30:00,62.58,64.2,62.53,63.19,941000.0,39.0177,40.0278,38.9866,39.3981,941000.0
2008-07-03 09:40:00,63.17,63.61,62.0,62.13,723500.0,39.3856,39.6599,38.6561,38.7372,723500.0
2008-07-03 09:50:00,62.08,62.64,61.67,62.24,726800.0,38.706,39.0551,38.4504,38.8057,726800.0
2008-07-03 10:00:00,62.18,62.18,60.46,61.32,796900.0,38.7683,38.7683,37.6959,38.2321,796900.0
2008-07-03 10:10:00,61.33,61.69,60.87,61.23,448200.0,38.2384,38.4628,37.9516,38.176,448200.0
2008-07-03 10:20:00,61.23,62.05,60.8,61.9,574000.0,38.176,38.6873,37.9079,38.5938,574000.0
2008-07-03 10:30:00,61.88,62.6,61.74,62.41,535500.0,38.5813,39.0302,38.494,38.9117,535500.0
2008-07-03 10:40:00,62.43,63.43,62.14,63.42,554300.0,38.9242,39.5477,38.7434,39.5415,554300.0
2008-07-03 10:50:00,63.43,63.98,63.37,63.59,612900.0,39.5477,39.8906,39.5103,39.6474,612900.0
2008-07-03 11:00:00,63.59,64.49,63.52,64.03,490600.0,39.6474,40.2086,39.6038,39.9218,490600.0
2008-07-03 11:10:00,64.03,64.29,63.32,63.43,352700.0,39.9218,40.0839,39.4791,39.5477,352700.0
2008-07-03 11:20:00,63.43,64.08,63.2,64.08,288000.0,39.5477,39.953,39.4043,39.953,288000.0
2008-07-03 11:30:00,64.05,64.1,63.27,63.42,223600.0,39.9343,39.9654,39.4479,39.5415,223600.0
2008-07-03 11:40:00,63.41,63.78,62.98,63.75,211200.0,39.5352,39.7659,39.2671,39.7472,211200.0
2008-07-03 11:50:00,63.74,64.02,63.35,63.5,134800.0,39.741,39.9155,39.4978,39.5913,134800.0
2008-07-03 12:00:00,63.5,63.63,62.59,62.64,240700.0,39.5913,39.6724,39.024,39.0551,240700.0
2008-07-03 12:10:00,62.64,62.88,62.51,62.54,255900.0,39.0551,39.2048,38.9741,38.9928,255900.0
2008-07-03 12:20:00,62.56,62.6,61.9,62.46,571300.0,39.0053,39.0302,38.5938,38.9429,571300.0
2008-07-03 12:30:00,62.46,62.58,61.64,62.5,394900.0,38.9429,39.0177,38.4317,38.9678,394900.0
2008-07-03 12:40:00,62.49,62.83,62.19,62.59,380600.0,38.9616,39.1736,38.7746,39.024,380600.0
2008-07-03 12:50:00,62.6,62.66,62.28,62.43,259200.0,39.0302,39.0676,38.8307,38.9242,259200.0
2008-07-07 09:30:00,63.12,63.76,62.76,63.56,347300.0,39.3544,39.7534,39.13,39.6287,347300.0
2008-07-07 09:40:00,63.57,64.05,63.44,63.82,532900.0,39.635,39.9343,39.5539,39.7908,532900.0
2008-07-07 09:50:00,63.86,64.57,63.55,64.42,297400.0,39.8158,40.2585,39.6225,40.1649,297400.0
2008-07-07 10:00:00,64.47,64.9,64.19,64.79,325700.0,40.1961,40.4642,40.0215,40.3956,325700.0
2008-07-07 10:10:00,64.84,64.89,64.05,64.16,251400.0,40.4268,40.458,39.9343,40.0028,251400.0
2008-07-07 10:20:00,64.14,64.56,64.14,64.43,219900.0,39.9904,40.2522,39.9904,40.1712,219900.0
2008-07-07 10:30:00,64.43,64.55,64.17,64.44,225000.0,40.1712,40.246,40.0091,40.1774,225000.0
2008-07-07 10:40:00,64.44,64.75,64.41,64.43,151600.0,40.1774,40.3707,40.1587,40.1712,151600.0
2008-07-07 10:50:00,64.44,64.59,64.23,64.45,178500.0,40.1774,40.2709,40.0465,40.1836,178500.0
2008-07-07 11:00:00,64.47,64.78,64.16,64.33,193600.0,40.1961,40.3894,40.0028,40.1088,193600.0
2008-07-07 11:10:00,64.32,64.8,64.17,64.73,306600.0,40.1026,40.4019,40.0091,40.3582,306600.0
2008-07-07 11:20:00,64.73,65.22,64.42,65.19,274700.0,40.3582,40.6637,40.1649,40.645,274700.0
2008-07-07 11:30:00,65.17,65.51,64.85,65.18,211600.0,40.6326,40.8445,40.433,40.6388,211600.0
2008-07-07 11:40:00,65.16,65.43,65.07,65.37,207300.0,40.6263,40.7947,40.5702,40.7573,207300.0
2008-07-07 11:50:00,65.34,65.68,65.31,65.56,327800.0,40.7385,40.9505,40.7198,40.8757,327800.0
2008-07-07 12:00:00,65.56,66.24,65.55,66.03,397400.0,40.8757,41.2997,40.8695,41.1688,397400.0
2008-07-07 12:10:00,66.04,66.1,65.51,65.66,694700.0,41.175,41.2124,40.8445,40.9381,694700.0
2008-07-07 12:20:00,65.62,65.8,65.28,65.65,567700.0,40.9131,41.0254,40.7011,40.9318,567700.0
2008-07-07 12:30:00,65.63,65.8,65.32,65.68,810300.0,40.9194,41.0254,40.7261,40.9505,810300.0
2008-07-07 12:40:00,65.67,66.02,65.58,66.01,529000.0,40.9443,41.1625,40.8882,41.1563,529000.0
2008-07-07 12:50:00,66.0,66.2,65.63,65.84,497600.0,41.15,41.2747,40.9194,41.0503,497600.0
2008-07-07 13:00:00,65.85,66.15,65.59,65.99,733300.0,41.0565,41.2436,40.8944,41.1438,733300.0
2008-07-07 13:10:00,66.0,66.05,65.78,66.0,256600.0,41.15,41.1812,41.0129,41.15,256600.0
2008-07-07 13:20:00,66.01,66.06,65.61,65.99,297900.0,41.1563,41.1875,40.9069,41.1438,297900.0
2008-07-07 13:30:00,65.99,66.63,65.84,65.92,312700.0,41.1438,41.5428,41.0503,41.1002,312700.0
2008-07-07 13:40:00,65.94,65.99,65.83,65.87,238200.0,41.1126,41.1438,41.0441,41.069,238200.0
2008-07-07 13:50:00,65.88,66.21,65.75,65.9,216200.0,41.0752,41.281,40.9942,41.0877,216200.0
2008-07-07 14:00:00,65.89,66.14,65.5,65.5,223000.0,41.0815,41.2373,40.8383,40.8383,223000.0
2008-07-07 14:10:00,65.51,65.6,65.17,65.45,505300.0,40.8445,40.9007,40.6326,40.8071,505300.0
2008-07-07 14:20:00,65.44,65.8,65.44,65.65,274600.0,40.8009,41.0254,40.8009,40.9318,274600.0
2008-07-07 14:30:00,65.65,65.97,65.53,65.77,196100.0,40.9318,41.1313,40.857,41.0066,196100.0
2008-07-07 14:40:00,65.77,65.82,65.16,65.4,233700.0,41.0066,41.0378,40.6263,40.776,233700.0
2008-07-07 14:50:00,65.4,65.63,65.33,65.59,312400.0,40.776,40.9194,40.7323,40.8944,312400.0
2008-07-07 15:00:00,65.59,65.97,65.45,65.58,427700.0,40.8944,41.1313,40.8071,40.8882,427700.0
2008-07-07 15:10:00,65.58,66.84,65.58,66.83,422600.0,40.8882,41.6738,40.8882,41.6675,422600.0
2008-07-07 15:20:00,66.84,66.93,66.34,66.91,366700.0,41.6738,41.7299,41.362,41.7174,366700.0
2008-07-07 15:30:00,66.87,67.17,66.53,67.09,364500.0,41.6925,41.8795,41.4805,41.8296,364500.0
2008-07-07 15:40:00,67.09,67.25,66.44,66.47,586000.0,41.8296,41.9294,41.4244,41.4431,586000.0
2008-07-07 15:50:00,66.47,66.69,66.05,66.1,490100.0,41.4431,41.5803,41.1812,41.2124,490100.0
2008-07-08 09:30:00,65.96,65.96,64.0,64.58,482200.0,41.1251,41.1251,39.9031,40.2647,482200.0
2008-07-08 09:40:00,64.57,64.76,64.02,64.04,457700.0,40.2585,40.3769,39.9155,39.928,457700.0
2008-07-08 09:50:00,64.04,64.04,62.11,62.22,500400.0,39.928,39.928,38.7247,38.7933,500400.0
2008-07-08 10:00:00,62.21,62.39,61.32,62.2,624400.0,38.787,38.8993,38.2321,38.7808,624400.0
2008-07-08 10:10:00,62.2,62.61,61.49,61.97,485200.0,38.7808,39.0364,38.3381,38.6374,485200.0
2008-07-08 10:20:00,61.97,62.18,60.72,60.77,508900.0,38.6374,38.7683,37.858,37.8892,508900.0
2008-07-08 10:30:00,60.75,61.14,60.5,60.51,298800.0,37.8767,38.1199,37.7209,37.7271,298800.0
2008-07-08 10:40:00,60.53,61.2,60.5,61.17,346100.0,37.7396,38.1573,37.7209,38.1386,346100.0
2008-07-08 10:50:00,61.17,61.53,61.06,61.17,271300.0,38.1386,38.3631,38.07,38.1386,271300.0
2008-07-08 11:00:00,61.15,61.47,60.9,61.37,297100.0,38.1261,38.3257,37.9703,38.2633,297100.0
2008-07-08 11:10:00,61.41,62.05,61.41,61.72,338800.0,38.2882,38.6873,38.2882,38.4815,338800.0
2008-07-08 11:20:00,61.73,62.06,61.45,62.01,198600.0,38.4878,38.6935,38.3132,38.6623,198600.0
2008-07-08 11:30:00,62.0,62.03,61.73,61.75,166700.0,38.6561,38.6748,38.4878,38.5002,166700.0
2008-07-08 11:40:00,61.75,62.0,61.52,61.92,155200.0,38.5002,38.6561,38.3568,38.6062,155200.0
2008-07-08 11:50:00,61.94,61.98,61.52,61.76,114700.0,38.6187,38.6436,38.3568,38.5065,114700.0
2008-07-08 12:00:00,61.77,62.15,61.58,61.97,175000.0,38.5127,38.7496,38.3942,38.6374,175000.0
2008-07-08 12:10:00,62.0,62.17,61.85,61.92,211500.0,38.6561,38.7621,38.5626,38.6062,211500.0
2008-07-08 12:20:00,61.91,62.64,61.71,62.62,338000.0,38.6,39.0551,38.4753,39.0427,338000.0
2008-07-08 12:30:00,62.61,62.75,62.45,62.58,188300.0,39.0364,39.1237,38.9367,39.0177,188300.0
2008-07-08 12:40:00,62.61,62.67,62.13,62.36,185400.0,39.0364,39.0738,38.7372,38.8806,185400.0
2008-07-08 12:50:00,62.37,62.5,61.94,62.09,179000.0,38.8868,38.9678,38.6187,38.7122,179000.0
2008-07-08 13:00:00,62.09,62.4,61.98,62.2,112400.0,38.7122,38.9055,38.6436,38.7808,112400.0
2008-07-08 13:10:00,62.24,62.39,61.9,62.1,97600.0,38.8057,38.8993,38.5938,38.7185,97600.0
2008-07-08 13:20:00,62.08,62.1,61.65,61.82,131600.0,38.706,38.7185,38.4379,38.5439,131600.0
2008-07-08 13:30:00,61.77,62.0,61.22,61.23,124600.0,38.5127,38.6561,38.1698,38.176,124600.0
2008-07-08 13:40:00,61.22,61.88,61.22,61.74,132600.0,38.1698,38.5813,38.1698,38.494,132600.0
2008-07-08 13:50:00,61.75,61.88,61.5,61.63,142000.0,38.5002,38.5813,38.3444,38.4254,142000.0
2008-07-08 14:00:00,61.61,61.88,61.5,61.77,121000.0,38.4129,38.5813,38.3444,38.5127,121000.0
2008-07-08 14:10:00,61.74,61.98,61.72,61.96,89400.0,38.494,38.6436,38.4815,38.6312,89400.0
2008-07-08 14:20:00,61.96,62.2,61.75,62.1,142000.0,38.6312,38.7808,38.5002,38.7185,142000.0
2008-07-08 14:30:00,62.09,62.51,61.84,62.21,218700.0,38.7122,38.9741,38.5563,38.787,218700.0
2008-07-08 14:40:00,62.23,62.57,62.22,62.32,258700.0,38.7995,39.0115,38.7933,38.8556,258700.0
2008-07-08 14:50:00,62.33,62.87,62.3,62.83,192400.0,38.8619,39.1985,38.8432,39.1736,192400.0
2008-07-08 15:00:00,62.83,63.21,62.63,63.14,345700.0,39.1736,39.4105,39.0489,39.3669,345700.0
2008-07-08 15:10:00,63.17,63.28,62.6,63.04,222500.0,39.3856,39.4542,39.0302,39.3045,222500.0
2008-07-08 15:20:00,63.04,63.18,62.7,63.09,173800.0,39.3045,39.3918,39.0925,39.3357,173800.0
2008-07-08 15:30:00,63.1,63.18,62.63,62.86,221400.0,39.3419,39.3918,39.0489,39.1923,221400.0
2008-07-08 15:40:00,62.89,63.09,62.77,63.03,411500.0,39.211,39.3357,39.1362,39.2983,411500.0
2008-07-08 15:50:00,63.02,63.23,62.96,63.06,500100.0,39.2921,39.423,39.2547,39.317,500100.0
2008-07-09 09:30:00,65.6,67.87,65.4,67.33,730900.0,40.9007,42.316,40.776,41.9793,730900.0
2008-07-09 09:40:00,67.34,67.73,66.93,67.43,512800.0,41.9855,42.2287,41.7299,42.0416,512800.0
2008-07-09 09:50:00,67.42,68.71,67.42,68.6,641200.0,42.0354,42.8397,42.0354,42.7711,641200.0
2008-07-09 10:00:00,68.57,68.97,68.49,68.95,542300.0,42.7524,43.0018,42.7025,42.9893,542300.0
2008-07-09 10:10:00,68.92,69.44,68.57,69.32,620400.0,42.9706,43.2948,42.7524,43.22,620400.0
2008-07-09 10:20:00,69.36,69.45,68.89,68.95,425000.0,43.245,43.3011,42.9519,42.9893,425000.0
2008-07-09 10:30:00,68.95,69.17,68.35,68.92,399800.0,42.9893,43.1265,42.6152,42.9706,399800.0
2008-07-09 10:40:00,68.87,69.03,68.43,68.9,222600.0,42.9395,43.0392,42.6651,42.9582,222600.0
2008-07-09 10:50:00,68.9,69.28,68.84,68.98,306500.0,42.9582,43.1951,42.9207,43.008,306500.0
2008-07-09 11:00:00,69.03,69.07,68.05,68.2,301800.0,43.0392,43.0641,42.4282,42.5217,301800.0
2008-07-09 11:10:00,68.18,68.92,68.15,68.56,245400.0,42.5092,42.9706,42.4905,42.7462,245400.0
2008-07-09 11:20:00,68.56,68.57,68.04,68.25,176700.0,42.7462,42.7524,42.422,42.5529,176700.0
2008-07-09 11:30:00,68.24,68.25,67.35,67.46,223900.0,42.5467,42.5529,41.9918,42.0603,223900.0
2008-07-09 11:40:00,67.46,68.07,67.29,67.83,333800.0,42.0603,42.4407,41.9543,42.291,333800.0
2008-07-09 11:50:00,67.81,68.37,67.34,68.19,364000.0,42.2786,42.6277,41.9855,42.5155,364000.0
2008-07-09 12:00:00,68.19,68.35,67.62,68.32,139300.0,42.5155,42.6152,42.1601,42.5965,139300.0
2008-07-09 12:10:00,68.27,68.59,68.0,68.19,151300.0,42.5654,42.7649,42.397,42.5155,151300.0
2008-07-09 12:20:00,68.24,68.5,68.11,68.33,77500.0,42.5467,42.7088,42.4656,42.6028,77500.0
2008-07-09 12:30:00,68.33,68.49,67.91,68.12,132900.0,42.6028,42.7025,42.3409,42.4718,132900.0
2008-07-09 12:40:00,68.15,68.35,67.98,68.1,161900.0,42.4905,42.6152,42.3845,42.4594,161900.0
2008-07-09 12:50:00,68.08,68.32,67.9,68.0,187900.0,42.4469,42.5965,42.3347,42.397,187900.0
2008-07-09 13:00:00,68.0,68.15,67.71,67.85,183700.0,42.397,42.4905,42.2162,42.3035,183700.0
2008-07-09 13:10:00,67.86,68.13,67.79,68.07,145300.0,42.3097,42.4781,42.2661,42.4407,145300.0
2008-07-09 13:20:00,68.08,68.31,67.7,67.9,111800.0,42.4469,42.5903,42.21,42.3347,111800.0
2008-07-09 13:30:00,67.91,68.07,67.7,67.75,105800.0,42.3409,42.4407,42.21,42.2411,105800.0
2008-07-09 13:40:00,67.78,68.0,67.5,67.88,134400.0,42.2599,42.397,42.0853,42.3222,134400.0
2008-07-09 13:50:00,67.87,67.9,67.36,67.46,84300.0,42.316,42.3347,41.998,42.0603,84300.0
2008-07-09 14:00:00,67.47,67.71,67.12,67.62,144100.0,42.0666,42.2162,41.8484,42.1601,144100.0
2008-07-09 14:10:00,67.62,67.74,67.03,67.08,136500.0,42.1601,42.2349,41.7922,41.8234,136500.0
2008-07-09 14:20:00,67.06,67.33,66.84,67.2,153700.0,41.8109,41.9793,41.6738,41.8982,153700.0
2008-07-09 14:30:00,67.17,67.34,66.55,66.55,183000.0,41.8795,41.9855,41.493,41.493,183000.0
2008-07-09 14:40:00,66.53,66.93,66.43,66.58,204900.0,41.4805,41.7299,41.4181,41.5117,204900.0
2008-07-09 14:50:00,66.6,66.72,65.7,66.14,322500.0,41.5241,41.599,40.963,41.2373,322500.0
2008-07-09 15:00:00,66.13,66.6,65.81,66.05,241400.0,41.2311,41.5241,41.0316,41.1812,241400.0
2008-07-09 15:10:00,66.04,66.38,65.82,66.33,215300.0,41.175,41.387,41.0378,41.3558,215300.0
2008-07-09 15:20:00,66.29,66.66,66.13,66.25,280700.0,41.3309,41.5615,41.2311,41.3059,280700.0
2008-07-09 15:30:00,66.28,66.56,66.09,66.09,239800.0,41.3246,41.4992,41.2062,41.2062,239800.0
2008-07-09 15:40:00,66.08,66.12,65.21,65.27,341300.0,41.1999,41.2249,40.6575,40.6949,341300.0
2008-07-09 15:50:00,65.27,65.91,65.25,65.62,482200.0,40.6949,41.0939,40.6824,40.9131,482200.0
2008-07-10 09:30:00,66.92,67.07,64.95,65.0,332900.0,41.7237,41.8172,40.4954,40.5266,332900.0
2008-07-10 09:40:00,65.0,65.98,64.6,65.98,480900.0,40.5266,41.1376,40.2772,41.1376,480900.0
2008-07-10 09:50:00,65.97,66.48,65.41,65.65,549600.0,41.1313,41.4493,40.7822,40.9318,549600.0
2008-07-10 10:00:00,65.62,65.85,64.67,64.76,442100.0,40.9131,41.0565,40.3208,40.3769,442100.0
2008-07-10 10:10:00,64.75,65.18,64.5,64.5,400400.0,40.3707,40.6388,40.2148,40.2148,400400.0
2008-07-10 10:20:00,64.5,64.78,63.82,64.67,412800.0,40.2148,40.3894,39.7908,40.3208,412800.0
2008-07-10 10:30:00,64.64,65.89,64.3,65.8,326300.0,40.3021,41.0815,40.0901,41.0254,326300.0
2008-07-10 10:40:00,65.77,66.8,65.61,66.79,282600.0,41.0066,41.6488,40.9069,41.6426,282600.0
2008-07-10 10:50:00,66.75,67.05,66.25,66.25,222600.0,41.6177,41.8047,41.3059,41.3059,222600.0
2008-07-10 11:00:00,66.27,66.32,65.09,65.16,446200.0,41.3184,41.3496,40.5827,40.6263,446200.0
2008-07-10 11:10:00,65.17,65.85,65.06,65.45,231500.0,40.6326,41.0565,40.564,40.8071,231500.0
2008-07-10 11:20:00,65.46,66.07,65.46,65.78,155200.0,40.8134,41.1937,40.8134,41.0129,155200.0
2008-07-10 11:30:00,65.75,66.64,65.74,66.58,219200.0,40.9942,41.5491,40.9879,41.5117,219200.0
2008-07-10 11:40:00,66.58,66.65,65.8,65.94,76600.0,41.5117,41.5553,41.0254,41.1126,76600.0
2008-07-10 11:50:00,65.88,66.08,65.34,65.64,87700.0,41.0752,41.1999,40.7385,40.9256,87700.0
2008-07-10 12:00:00,65.67,66.21,65.55,66.02,134900.0,40.9443,41.281,40.8695,41.1625,134900.0
2008-07-10 12:10:00,66.06,66.28,65.82,65.98,67400.0,41.1875,41.3246,41.0378,41.1376,67400.0
2008-07-10 12:20:00,65.98,66.1,65.48,65.55,74900.0,41.1376,41.2124,40.8258,40.8695,74900.0
2008-07-10 12:30:00,65.55,65.8,65.44,65.63,45600.0,40.8695,41.0254,40.8009,40.9194,45600.0
2008-07-10 12:40:00,65.62,65.9,65.46,65.53,57800.0,40.9131,41.0877,40.8134,40.857,57800.0
2008-07-10 12:50:00,65.53,65.56,65.12,65.31,88700.0,40.857,40.8757,40.6014,40.7198,88700.0
2008-07-10 13:00:00,65.32,65.9,65.32,65.71,67600.0,40.7261,41.0877,40.7261,40.9692,67600.0
2008-07-10 13:10:00,65.73,66.12,65.47,66.03,61700.0,40.9817,41.2249,40.8196,41.1688,61700.0
2008-07-10 13:20:00,66.02,66.25,65.79,66.05,80800.0,41.1625,41.3059,41.0191,41.1812,80800.0
2008-07-10 13:30:00,66.04,66.6,65.95,66.48,120000.0,41.175,41.5241,41.1189,41.4493,120000.0
2008-07-10 13:40:00,66.49,66.55,66.25,66.42,90400.0,41.4556,41.493,41.3059,41.4119,90400.0
2008-07-10 13:50:00,66.42,67.08,66.35,66.57,152900.0,41.4119,41.8234,41.3683,41.5054,152900.0
2008-07-10 14:00:00,66.58,66.69,66.27,66.51,83500.0,41.5117,41.5803,41.3184,41.468,83500.0
2008-07-10 14:10:00,66.5,66.64,66.03,66.03,99500.0,41.4618,41.5491,41.1688,41.1688,99500.0
2008-07-10 14:20:00,66.07,66.28,65.57,65.75,124700.0,41.1937,41.3246,40.8819,40.9942,124700.0
2008-07-10 14:30:00,65.8,65.97,65.53,65.78,93300.0,41.0254,41.1313,40.857,41.0129,93300.0
2008-07-10 14:40:00,65.77,65.85,65.09,65.28,133400.0,41.0066,41.0565,40.5827,40.7011,133400.0
2008-07-10 14:50:00,65.31,65.64,64.94,65.31,115700.0,40.7198,40.9256,40.4892,40.7198,115700.0
2008-07-10 15:00:00,65.36,65.96,65.29,65.88,112400.0,40.751,41.1251,40.7074,41.0752,112400.0
2008-07-10 15:10:00,65.84,66.31,65.77,65.88,150000.0,41.0503,41.3433,41.0066,41.0752,150000.0
2008-07-10 15:20:00,65.83,66.55,65.78,66.35,150300.0,41.0441,41.493,41.0129,41.3683,150300.0
2008-07-10 15:30:00,66.3,66.43,65.77,66.17,192600.0,41.3371,41.4181,41.0066,41.256,192600.0
2008-07-10 15:40:00,66.16,66.55,65.96,66.4,236700.0,41.2498,41.493,41.1251,41.3994,236700.0
2008-07-10 15:50:00,66.45,66.49,66.03,66.41,275700.0,41.4306,41.4556,41.1688,41.4057,275700.0
2008-07-11 09:30:00,65.5,65.5,63.58,64.23,285300.0,40.8383,40.8383,39.6412,40.0465,285300.0
2008-07-11 09:40:00,64.23,65.38,64.01,65.33,472200.0,40.0465,40.7635,39.9093,40.7323,472200.0
2008-07-11 09:50:00,65.33,65.57,64.5,64.56,269000.0,40.7323,40.8819,40.2148,40.2522,269000.0
2008-07-11 10:00:00,64.57,65.34,64.16,65.01,203700.0,40.2585,40.7385,40.0028,40.5328,203700.0
2008-07-11 10:10:00,65.0,65.33,64.6,64.71,189300.0,40.5266,40.7323,40.2772,40.3458,189300.0
2008-07-11 10:20:00,64.7,64.86,63.89,64.12,270100.0,40.3395,40.4393,39.8345,39.9779,270100.0
2008-07-11 10:30:00,64.12,64.27,63.53,63.62,194100.0,39.9779,40.0714,39.61,39.6662,194100.0
2008-07-11 10:40:00,63.65,64.05,63.35,63.97,146800.0,39.6849,39.9343,39.4978,39.8844,146800.0
2008-07-11 10:50:00,63.97,64.45,63.96,64.31,119500.0,39.8844,40.1836,39.8781,40.0964,119500.0
2008-07-11 11:00:00,64.31,64.67,64.0,64.4,366000.0,40.0964,40.3208,39.9031,40.1525,366000.0
2008-07-11 11:10:00,64.43,64.47,63.92,64.09,165800.0,40.1712,40.1961,39.8532,39.9592,165800.0
2008-07-11 11:20:00,64.09,64.1,63.5,63.63,139900.0,39.9592,39.9654,39.5913,39.6724,139900.0
2008-07-11 11:30:00,63.6,63.7,63.18,63.46,154700.0,39.6537,39.716,39.3918,39.5664,154700.0
2008-07-11 11:40:00,63.44,63.7,63.38,63.66,170000.0,39.5539,39.716,39.5165,39.6911,170000.0
2008-07-11 11:50:00,63.66,64.22,63.61,64.21,118200.0,39.6911,40.0402,39.6599,40.034,118200.0
2008-07-11 12:00:00,64.2,64.43,64.0,64.1,70500.0,40.0278,40.1712,39.9031,39.9654,70500.0
2008-07-11 12:10:00,64.03,64.32,63.84,64.3,69900.0,39.9218,40.1026,39.8033,40.0901,69900.0
2008-07-11 12:20:00,64.28,64.42,63.83,64.18,77500.0,40.0777,40.1649,39.7971,40.0153,77500.0
2008-07-11 12:30:00,64.16,64.16,63.81,63.9,81800.0,40.0028,40.0028,39.7846,39.8407,81800.0
2008-07-11 12:40:00,63.87,63.96,63.4,63.47,74800.0,39.822,39.8781,39.529,39.5726,74800.0
2008-07-11 12:50:00,63.49,63.88,63.43,63.8,97600.0,39.5851,39.8283,39.5477,39.7784,97600.0
2008-07-11 13:00:00,63.78,63.97,63.44,63.9,69900.0,39.7659,39.8844,39.5539,39.8407,69900.0
2008-07-11 13:10:00,63.9,64.07,63.59,64.04,70500.0,39.8407,39.9467,39.6474,39.928,70500.0
2008-07-11 13:20:00,64.09,64.32,63.84,64.1,94800.0,39.9592,40.1026,39.8033,39.9654,94800.0
2008-07-11 13:30:00,64.09,64.47,64.07,64.46,89900.0,39.9592,40.1961,39.9467,40.1899,89900.0
2008-07-11 13:40:00,64.43,64.66,64.06,64.35,80400.0,40.1712,40.3146,39.9405,40.1213,80400.0
2008-07-11 13:50:00,64.38,64.66,64.23,64.45,58000.0,40.14,40.3146,40.0465,40.1836,58000.0
2008-07-11 14:00:00,64.43,64.67,64.31,64.36,115800.0,40.1712,40.3208,40.0964,40.1275,115800.0
2008-07-11 14:10:00,64.36,64.79,64.11,64.77,205200.0,40.1275,40.3956,39.9717,40.3832,205200.0
2008-07-11 14:20:00,64.78,64.78,64.22,64.44,111000.0,40.3894,40.3894,40.0402,40.1774,111000.0
2008-07-11 14:30:00,64.41,64.5,64.03,64.39,57400.0,40.1587,40.2148,39.9218,40.1462,57400.0
2008-07-11 14:40:00,64.36,65.08,64.36,65.07,127100.0,40.1275,40.5764,40.1275,40.5702,127100.0
2008-07-11 14:50:00,65.03,65.42,64.52,65.19,271200.0,40.5453,40.7884,40.2273,40.645,271200.0
2008-07-11 15:00:00,65.19,65.53,64.85,65.24,347100.0,40.645,40.857,40.433,40.6762,347100.0
2008-07-11 15:10:00,65.24,65.34,64.28,64.67,207200.0,40.6762,40.7385,40.0777,40.3208,207200.0
2008-07-11 15:20:00,64.57,65.39,64.31,65.37,240500.0,40.2585,40.7697,40.0964,40.7573,240500.0
2008-07-11 15:30:00,65.36,65.51,64.76,65.26,425900.0,40.751,40.8445,40.3769,40.6887,425900.0
2008-07-11 15:40:00,65.28,65.34,65.02,65.22,350400.0,40.7011,40.7385,40.539,40.6637,350400.0
2008-07-11 15:50:00,65.24,65.69,65.2,65.43,411000.0,40.6762,40.9568,40.6513,40.7947,411000.0
2008-07-14 09:30:00,66.84,67.3,66.12,66.2,290500.0,41.6738,41.9606,41.2249,41.2747,290500.0
2008-07-14 09:40:00,66.18,66.47,64.86,64.93,453300.0,41.2623,41.4431,40.4393,40.4829,453300.0
2008-07-14 09:50:00,64.93,65.1,64.27,64.27,269800.0,40.4829,40.5889,40.0714,40.0714,269800.0
2008-07-14 10:00:00,64.3,64.72,64.02,64.41,367900.0,40.0901,40.352,39.9155,40.1587,367900.0
2008-07-14 10:10:00,64.44,64.45,63.9,64.23,237100.0,40.1774,40.1836,39.8407,40.0465,237100.0
2008-07-14 10:20:00,64.22,64.29,63.5,63.62,204600.0,40.0402,40.0839,39.5913,39.6662,204600.0
2008-07-14 10:30:00,63.64,64.32,63.63,64.18,180900.0,39.6786,40.1026,39.6724,40.0153,180900.0
2008-07-14 10:40:00,64.19,64.23,63.94,64.17,116000.0,40.0215,40.0465,39.8657,40.0091,116000.0
2008-07-14 10:50:00,64.17,64.65,63.99,64.62,174600.0,40.0091,40.3083,39.8968,40.2896,174600.0
2008-07-14 11:00:00,64.63,64.97,64.54,64.74,282300.0,40.2959,40.5079,40.2398,40.3645,282300.0
2008-07-14 11:10:00,64.72,64.72,63.74,63.76,237300.0,40.352,40.352,39.741,39.7534,237300.0
2008-07-14 11:20:00,63.82,63.9,63.16,63.2,207200.0,39.7908,39.8407,39.3793,39.4043,207200.0
2008-07-14 11:30:00,63.22,63.44,63.07,63.13,201900.0,39.4168,39.5539,39.3232,39.3606,201900.0
2008-07-14 11:40:00,63.13,63.64,63.02,63.63,165800.0,39.3606,39.6786,39.2921,39.6724,165800.0
2008-07-14 11:50:00,63.62,63.73,62.76,63.18,159500.0,39.6662,39.7347,39.13,39.3918,159500.0
2008-07-14 12:00:00,63.2,63.53,63.09,63.37,116500.0,39.4043,39.61,39.3357,39.5103,116500.0
2008-07-14 12:10:00,63.36,63.65,62.91,63.64,99300.0,39.504,39.6849,39.2235,39.6786,99300.0
2008-07-14 12:20:00,63.63,63.67,63.39,63.52,79200.0,39.6724,39.6973,39.5228,39.6038,79200.0
2008-07-14 12:30:00,63.52,63.7,63.32,63.63,56300.0,39.6038,39.716,39.4791,39.6724,56300.0
2008-07-14 12:40:00,63.61,63.9,63.45,63.84,64800.0,39.6599,39.8407,39.5602,39.8033,64800.0
2008-07-14 12:50:00,63.87,64.19,63.8,63.88,85300.0,39.822,40.0215,39.7784,39.8283,85300.0
2008-07-14 13:00:00,63.85,64.16,63.66,63.96,92800.0,39.8096,40.0028,39.6911,39.8781,92800.0
2008-07-14 13:10:00,63.93,64.29,63.86,64.14,108200.0,39.8594,40.0839,39.8158,39.9904,108200.0
2008-07-14 13:20:00,64.13,64.29,63.94,64.02,63900.0,39.9841,40.0839,39.8657,39.9155,63900.0
2008-07-14 13:30:00,64.04,64.09,63.85,64.09,53600.0,39.928,39.9592,39.8096,39.9592,53600.0
2008-07-14 13:40:00,64.14,64.65,63.98,64.52,150800.0,39.9904,40.3083,39.8906,40.2273,150800.0
2008-07-14 13:50:00,64.49,64.88,64.49,64.83,181000.0,40.2086,40.4517,40.2086,40.4206,181000.0
2008-07-14 14:00:00,64.79,65.13,64.66,65.09,191400.0,40.3956,40.6076,40.3146,40.5827,191400.0
2008-07-14 14:10:00,65.04,65.2,64.78,64.92,88700.0,40.5515,40.6513,40.3894,40.4767,88700.0
2008-07-14 14:20:00,64.92,65.0,64.55,64.64,90700.0,40.4767,40.5266,40.246,40.3021,90700.0
2008-07-14 14:30:00,64.65,64.85,64.54,64.62,50200.0,40.3083,40.433,40.2398,40.2896,50200.0
2008-07-14 14:40:00,64.58,64.62,64.24,64.41,73700.0,40.2647,40.2896,40.0527,40.1587,73700.0
2008-07-14 14:50:00,64.39,64.39,64.0,64.21,123100.0,40.1462,40.1462,39.9031,40.034,123100.0
2008-07-14 15:00:00,64.24,64.35,64.07,64.12,150600.0,40.0527,40.1213,39.9467,39.9779,150600.0
2008-07-14 15:10:00,64.1,64.35,64.05,64.33,127700.0,39.9654,40.1213,39.9343,40.1088,127700.0
2008-07-14 15:20:00,64.31,64.86,64.14,64.65,170100.0,40.0964,40.4393,39.9904,40.3083,170100.0
2008-07-14 15:30:00,64.66,65.02,64.51,64.6,175100.0,40.3146,40.539,40.2211,40.2772,175100.0
2008-07-14 15:40:00,64.62,64.79,64.32,64.68,186100.0,40.2896,40.3956,40.1026,40.327,186100.0
2008-07-14 15:50:00,64.72,64.75,64.29,64.42,244900.0,40.352,40.3707,40.0839,40.1649,244900.0
2008-07-15 09:30:00,63.18,63.94,62.67,62.71,284700.0,39.3918,39.8657,39.0738,39.0988,284700.0
2008-07-15 09:40:00,62.7,62.93,62.4,62.56,228800.0,39.0925,39.2359,38.9055,39.0053,228800.0
2008-07-15 09:50:00,62.58,62.58,61.9,62.26,321900.0,39.0177,39.0177,38.5938,38.8182,321900.0
2008-07-15 10:00:00,62.28,62.36,61.19,61.61,355700.0,38.8307,38.8806,38.1511,38.4129,355700.0
2008-07-15 10:10:00,61.56,62.53,61.38,62.44,339300.0,38.3818,38.9866,38.2695,38.9304,339300.0
2008-07-15 10:20:00,62.42,62.76,62.14,62.59,252800.0,38.918,39.13,38.7434,39.024,252800.0
2008-07-15 10:30:00,62.59,63.1,62.45,63.08,422400.0,39.024,39.3419,38.9367,39.3295,422400.0
2008-07-15 10:40:00,63.04,63.31,62.81,63.31,222700.0,39.3045,39.4729,39.1611,39.4729,222700.0
2008-07-15 10:50:00,63.28,63.62,63.18,63.41,213700.0,39.4542,39.6662,39.3918,39.5352,213700.0
2008-07-15 11:00:00,63.41,64.03,63.4,63.85,237800.0,39.5352,39.9218,39.529,39.8096,237800.0
2008-07-15 11:10:00,63.82,63.87,63.46,63.64,245200.0,39.7908,39.822,39.5664,39.6786,245200.0
2008-07-15 11:20:00,63.61,63.65,62.64,62.89,208900.0,39.6599,39.6849,39.0551,39.211,208900.0
2008-07-15 11:30:00,62.87,63.11,62.59,62.59,125000.0,39.1985,39.3482,39.024,39.024,125000.0
2008-07-15 11:40:00,62.59,62.68,62.08,62.08,245500.0,39.024,39.0801,38.706,38.706,245500.0
2008-07-15 11:50:00,62.08,62.45,61.94,62.2,358100.0,38.706,38.9367,38.6187,38.7808,358100.0
2008-07-15 12:00:00,62.21,62.81,61.98,62.24,203500.0,38.787,39.1611,38.6436,38.8057,203500.0
2008-07-15 12:10:00,62.25,62.76,62.2,62.7,113900.0,38.812,39.13,38.7808,39.0925,113900.0
2008-07-15 12:20:00,62.77,63.03,62.57,62.78,115300.0,39.1362,39.2983,39.0115,39.1424,115300.0
2008-07-15 12:30:00,62.81,63.2,62.64,63.18,122700.0,39.1611,39.4043,39.0551,39.3918,122700.0
2008-07-15 12:40:00,63.21,63.39,62.88,62.88,101800.0,39.4105,39.5228,39.2048,39.2048,101800.0
2008-07-15 12:50:00,62.89,63.14,62.62,63.05,101200.0,39.211,39.3669,39.0427,39.3108,101200.0
2008-07-15 13:00:00,63.05,63.4,62.93,63.2,108700.0,39.3108,39.529,39.2359,39.4043,108700.0
2008-07-15 13:10:00,63.2,63.42,62.92,63.16,115000.0,39.4043,39.5415,39.2297,39.3793,115000.0
2008-07-15 13:20:00,63.17,63.5,63.04,63.4,140800.0,39.3856,39.5913,39.3045,39.529,140800.0
2008-07-15 13:30:00,63.42,63.49,63.2,63.25,100800.0,39.5415,39.5851,39.4043,39.4355,100800.0
2008-07-15 13:40:00,63.25,63.67,63.25,63.6,107700.0,39.4355,39.6973,39.4355,39.6537,107700.0
2008-07-15 13:50:00,63.6,63.65,63.4,63.48,77100.0,39.6537,39.6849,39.529,39.5789,77100.0
2008-07-15 14:00:00,63.47,63.63,63.22,63.44,113200.0,39.5726,39.6724,39.4168,39.5539,113200.0
2008-07-15 14:10:00,63.42,63.7,63.28,63.64,175700.0,39.5415,39.716,39.4542,39.6786,175700.0
2008-07-15 14:20:00,63.65,63.8,63.46,63.76,248600.0,39.6849,39.7784,39.5664,39.7534,248600.0
2008-07-15 14:30:00,63.76,63.94,63.64,63.77,197400.0,39.7534,39.8657,39.6786,39.7597,197400.0
2008-07-15 14:40:00,63.79,63.82,63.55,63.82,92400.0,39.7721,39.7908,39.6225,39.7908,92400.0
2008-07-15 14:50:00,63.83,64.4,63.7,64.38,189600.0,39.7971,40.1525,39.716,40.14,189600.0
2008-07-15 15:00:00,64.38,64.95,64.32,64.69,267600.0,40.14,40.4954,40.1026,40.3333,267600.0
2008-07-15 15:10:00,64.69,64.99,64.63,64.94,262700.0,40.3333,40.5203,40.2959,40.4892,262700.0
2008-07-15 15:20:00,64.95,65.09,64.56,64.56,340000.0,40.4954,40.5827,40.2522,40.2522,340000.0
2008-07-15 15:30:00,64.55,65.09,64.3,64.48,310100.0,40.246,40.5827,40.0901,40.2023,310100.0
2008-07-15 15:40:00,64.46,64.5,63.7,63.82,388100.0,40.1899,40.2148,39.716,39.7908,388100.0
2008-07-15 15:50:00,63.81,64.31,63.72,63.83,479100.0,39.7846,40.0964,39.7285,39.7971,479100.0
2008-07-16 09:30:00,64.9,64.9,62.61,63.03,209100.0,40.4642,40.4642,39.0364,39.2983,209100.0
2008-07-16 09:40:00,63.0,63.04,61.6,61.69,456800.0,39.2796,39.3045,38.4067,38.4628,456800.0
2008-07-16 09:50:00,61.71,62.64,61.55,62.56,221300.0,38.4753,39.0551,38.3755,39.0053,221300.0
2008-07-16 10:00:00,62.52,62.9,62.02,62.35,286600.0,38.9803,39.2172,38.6686,38.8743,286600.0
2008-07-16 10:10:00,62.41,62.75,62.27,62.55,189800.0,38.9117,39.1237,38.8244,38.999,189800.0
2008-07-16 10:20:00,62.53,62.76,62.3,62.63,276800.0,38.9866,39.13,38.8432,39.0489,276800.0
2008-07-16 10:30:00,62.7,62.83,62.39,62.69,313700.0,39.0925,39.1736,38.8993,39.0863,313700.0
2008-07-16 10:40:00,62.69,62.93,62.51,62.76,249500.0,39.0863,39.2359,38.9741,39.13,249500.0
2008-07-16 10:50:00,62.71,62.78,62.42,62.54,149800.0,39.0988,39.1424,38.918,38.9928,149800.0
2008-07-16 11:00:00,62.57,62.85,62.56,62.67,257900.0,39.0115,39.1861,39.0053,39.0738,257900.0
2008-07-16 11:10:00,62.68,62.91,62.65,62.71,262400.0,39.0801,39.2235,39.0614,39.0988,262400.0
2008-07-16 11:20:00,62.66,62.79,62.47,62.69,179700.0,39.0676,39.1487,38.9491,39.0863,179700.0
2008-07-16 11:30:00,62.71,62.91,62.56,62.82,133000.0,39.0988,39.2235,39.0053,39.1674,133000.0
2008-07-16 11:40:00,62.84,63.18,62.79,63.0,208000.0,39.1798,39.3918,39.1487,39.2796,208000.0
2008-07-16 11:50:00,63.01,63.3,63.0,63.23,275700.0,39.2858,39.4666,39.2796,39.423,275700.0
2008-07-16 12:00:00,63.24,63.56,63.1,63.5,164800.0,39.4292,39.6287,39.3419,39.5913,164800.0
2008-07-16 12:10:00,63.5,63.8,63.3,63.45,181900.0,39.5913,39.7784,39.4666,39.5602,181900.0
2008-07-16 12:20:00,63.48,63.82,63.24,63.67,185300.0,39.5789,39.7908,39.4292,39.6973,185300.0
2008-07-16 12:30:00,63.69,63.85,63.32,63.39,93700.0,39.7098,39.8096,39.4791,39.5228,93700.0
2008-07-16 12:40:00,63.43,64.27,63.43,63.96,191900.0,39.5477,40.0714,39.5477,39.8781,191900.0
2008-07-16 12:50:00,63.96,64.43,63.8,64.32,135100.0,39.8781,40.1712,39.7784,40.1026,135100.0
2008-07-16 13:00:00,64.29,64.49,64.11,64.15,140700.0,40.0839,40.2086,39.9717,39.9966,140700.0
2008-07-16 13:10:00,64.17,64.25,63.73,63.73,148000.0,40.0091,40.0589,39.7347,39.7347,148000.0
2008-07-16 13:20:00,63.75,64.06,63.62,63.98,120300.0,39.7472,39.9405,39.6662,39.8906,120300.0
2008-07-16 13:30:00,63.98,64.46,63.98,64.32,140900.0,39.8906,40.1899,39.8906,40.1026,140900.0
2008-07-16 13:40:00,64.32,64.85,64.23,64.71,264800.0,40.1026,40.433,40.0465,40.3458,264800.0
2008-07-16 13:50:00,64.69,65.0,64.55,64.95,251600.0,40.3333,40.5266,40.246,40.4954,251600.0
2008-07-16 14:00:00,64.95,65.12,64.45,64.9,337500.0,40.4954,40.6014,40.1836,40.4642,337500.0
2008-07-16 14:10:00,64.9,65.5,64.7,65.4,227700.0,40.4642,40.8383,40.3395,40.776,227700.0
2008-07-16 14:20:00,65.43,65.75,65.09,65.1,214900.0,40.7947,40.9942,40.5827,40.5889,214900.0
2008-07-16 14:30:00,65.1,65.64,65.1,65.51,147900.0,40.5889,40.9256,40.5889,40.8445,147900.0
2008-07-16 14:40:00,65.51,65.65,65.36,65.61,180500.0,40.8445,40.9318,40.751,40.9069,180500.0
2008-07-16 14:50:00,65.62,65.7,65.37,65.54,167600.0,40.9131,40.963,40.7573,40.8632,167600.0
2008-07-16 15:00:00,65.57,65.97,65.45,65.45,259600.0,40.8819,41.1313,40.8071,40.8071,259600.0
2008-07-16 15:10:00,65.48,65.79,65.23,65.69,265200.0,40.8258,41.0191,40.67,40.9568,265200.0
2008-07-16 15:20:00,65.69,66.23,65.58,66.15,293800.0,40.9568,41.2934,40.8882,41.2436,293800.0
2008-07-16 15:30:00,66.14,66.3,65.93,66.28,324900.0,41.2373,41.3371,41.1064,41.3246,324900.0
2008-07-16 15:40:00,66.25,66.96,66.08,66.96,492800.0,41.3059,41.7486,41.1999,41.7486,492800.0
2008-07-16 15:50:00,66.95,67.59,66.39,67.41,738400.0,41.7424,42.1414,41.3932,42.0292,738400.0
2008-07-17 09:30:00,64.35,65.88,63.66,65.87,754100.0,40.1213,41.0752,39.6911,41.069,754100.0
2008-07-17 09:40:00,65.85,67.32,65.6,66.73,733400.0,41.0565,41.973,40.9007,41.6052,733400.0
2008-07-17 09:50:00,66.76,66.83,64.62,64.92,598500.0,41.6239,41.6675,40.2896,40.4767,598500.0
2008-07-17 10:00:00,64.93,65.34,63.21,63.3,584400.0,40.4829,40.7385,39.4105,39.4666,584400.0
2008-07-17 10:10:00,63.32,63.68,62.7,63.26,597900.0,39.4791,39.7036,39.0925,39.4417,597900.0
2008-07-17 10:20:00,63.26,63.68,61.7,61.72,506100.0,39.4417,39.7036,38.4691,38.4815,506100.0
2008-07-17 10:30:00,61.71,62.24,61.3,61.57,590600.0,38.4753,38.8057,38.2197,38.388,590600.0
2008-07-17 10:40:00,61.58,61.85,60.8,61.0,668800.0,38.3942,38.5626,37.9079,38.0326,668800.0
2008-07-17 10:50:00,61.02,61.95,60.92,61.27,385900.0,38.0451,38.6249,37.9827,38.201,385900.0
2008-07-17 11:00:00,61.31,62.0,61.27,61.58,509600.0,38.2259,38.6561,38.201,38.3942,509600.0
2008-07-17 11:10:00,61.55,61.6,60.05,60.25,763800.0,38.3755,38.4067,37.4403,37.565,763800.0
2008-07-17 11:20:00,60.25,60.95,60.15,60.9,942300.0,37.565,38.0014,37.5027,37.9703,942300.0
2008-07-17 11:30:00,60.9,61.35,60.58,61.33,545200.0,37.9703,38.2508,37.7708,38.2384,545200.0
2008-07-17 11:40:00,61.34,61.5,61.11,61.37,292500.0,38.2446,38.3444,38.1012,38.2633,292500.0
2008-07-17 11:50:00,61.34,61.81,61.28,61.51,267700.0,38.2446,38.5376,38.2072,38.3506,267700.0
2008-07-17 12:00:00,61.5,61.51,61.12,61.37,193100.0,38.3444,38.3506,38.1074,38.2633,193100.0
2008-07-17 12:10:00,61.4,61.53,61.1,61.29,243700.0,38.282,38.3631,38.095,38.2134,243700.0
2008-07-17 12:20:00,61.31,61.33,60.35,60.42,165300.0,38.2259,38.2384,37.6274,37.671,165300.0
2008-07-17 12:30:00,60.41,60.75,60.3,60.75,196200.0,37.6648,37.8767,37.5962,37.8767,196200.0
2008-07-17 12:40:00,60.72,61.35,60.7,61.32,213700.0,37.858,38.2508,37.8456,38.2321,213700.0
2008-07-17 12:50:00,61.29,61.35,60.94,60.97,225800.0,38.2134,38.2508,37.9952,38.0139,225800.0
2008-07-17 13:00:00,60.99,61.2,60.6,60.66,429000.0,38.0264,38.1573,37.7832,37.8206,429000.0
2008-07-17 13:10:00,60.66,60.94,60.58,60.93,153900.0,37.8206,37.9952,37.7708,37.989,153900.0
2008-07-17 13:20:00,60.94,61.02,60.64,60.7,119200.0,37.9952,38.0451,37.8082,37.8456,119200.0
2008-07-17 13:30:00,60.71,61.0,60.7,60.94,153000.0,37.8518,38.0326,37.8456,37.9952,153000.0
2008-07-17 13:40:00,60.98,61.39,60.9,61.27,275300.0,38.0202,38.2758,37.9703,38.201,275300.0
2008-07-17 13:50:00,61.3,61.96,61.24,61.96,277100.0,38.2197,38.6312,38.1823,38.6312,277100.0
2008-07-17 14:00:00,61.95,61.98,61.6,61.63,299100.0,38.6249,38.6436,38.4067,38.4254,299100.0
2008-07-17 14:10:00,61.62,61.62,60.83,60.9,222800.0,38.4192,38.4192,37.9266,37.9703,222800.0
2008-07-17 14:20:00,60.9,60.99,60.36,60.4,261500.0,37.9703,38.0264,37.6336,37.6585,261500.0
2008-07-17 14:30:00,60.39,60.4,59.25,59.29,482600.0,37.6523,37.6585,36.9415,36.9665,482600.0
2008-07-17 14:40:00,59.29,59.44,57.81,58.51,922900.0,36.9665,37.06,36.0437,36.4801,922900.0
2008-07-17 14:50:00,58.51,58.78,56.7,57.0,828000.0,36.4801,36.6485,35.3516,35.5387,828000.0
2008-07-17 15:00:00,56.95,59.69,56.56,58.98,1687800.0,35.5075,37.2159,35.2643,36.7732,1687800.0
2008-07-17 15:10:00,58.96,60.0,58.54,59.86,747700.0,36.7607,37.4091,36.4988,37.3218,747700.0
2008-07-17 15:20:00,59.82,60.38,58.79,58.97,530000.0,37.2969,37.6461,36.6547,36.7669,530000.0
2008-07-17 15:30:00,58.97,59.92,58.87,59.92,576000.0,36.7669,37.3593,36.7046,37.3593,576000.0
2008-07-17 15:40:00,59.9,61.5,59.84,60.8,958400.0,37.3468,38.3444,37.3094,37.9079,958400.0
2008-07-17 15:50:00,60.79,60.83,59.32,59.67,1121400.0,37.9017,37.9266,36.9852,37.2034,1121400.0
2008-07-18 09:30:00,61.16,61.77,60.25,60.68,981000.0,38.1324,38.5127,37.565,37.8331,981000.0
2008-07-18 09:40:00,60.67,60.82,59.5,60.03,1083300.0,37.8269,37.9204,37.0974,37.4278,1083300.0
2008-07-18 09:50:00,60.05,60.68,59.94,60.5,938200.0,37.4403,37.8331,37.3717,37.7209,938200.0
2008-07-18 10:00:00,60.47,61.12,60.42,60.72,641600.0,37.7022,38.1074,37.671,37.858,641600.0
2008-07-18 10:10:00,60.7,60.85,59.92,60.01,769300.0,37.8456,37.9391,37.3593,37.4154,769300.0
2008-07-18 10:20:00,60.01,60.85,59.95,60.63,464900.0,37.4154,37.9391,37.378,37.8019,464900.0
2008-07-18 10:30:00,60.59,61.01,60.34,60.69,592900.0,37.777,38.0389,37.6211,37.8393,592900.0
2008-07-18 10:40:00,60.7,60.81,60.52,60.72,474800.0,37.8456,37.9142,37.7333,37.858,474800.0
2008-07-18 10:50:00,60.7,60.85,59.8,60.01,421100.0,37.8456,37.9391,37.2844,37.4154,421100.0
2008-07-18 11:00:00,60.02,60.39,59.72,60.15,346600.0,37.4216,37.6523,37.2346,37.5027,346600.0
2008-07-18 11:10:00,60.16,60.52,59.85,59.93,423400.0,37.5089,37.7333,37.3156,37.3655,423400.0
2008-07-18 11:20:00,59.96,60.12,59.62,60.06,316300.0,37.3842,37.484,37.1722,37.4465,316300.0
2008-07-18 11:30:00,60.07,60.27,59.7,59.9,242000.0,37.4528,37.5775,37.2221,37.3468,242000.0
2008-07-18 11:40:00,59.9,59.99,59.7,59.79,183800.0,37.3468,37.4029,37.2221,37.2782,183800.0
2008-07-18 11:50:00,59.79,59.95,59.59,59.7,193400.0,37.2782,37.378,37.1535,37.2221,193400.0
2008-07-18 12:00:00,59.7,59.88,59.63,59.71,154800.0,37.2221,37.3343,37.1784,37.2283,154800.0
2008-07-18 12:10:00,59.73,59.75,59.01,59.1,280200.0,37.2408,37.2533,36.7919,36.848,280200.0
2008-07-18 12:20:00,59.08,59.18,58.67,58.79,309300.0,36.8355,36.8979,36.5799,36.6547,309300.0
2008-07-18 12:30:00,58.8,59.47,58.75,59.43,295300.0,36.661,37.0787,36.6298,37.0537,295300.0
2008-07-18 12:40:00,59.4,59.48,59.15,59.29,249500.0,37.035,37.0849,36.8792,36.9665,249500.0
2008-07-18 12:50:00,59.25,59.27,58.81,59.08,196100.0,36.9415,36.954,36.6672,36.8355,196100.0
2008-07-18 13:00:00,59.07,59.15,58.9,59.0,157000.0,36.8293,36.8792,36.7233,36.7856,157000.0
2008-07-18 13:10:00,59.01,59.56,58.99,59.33,192100.0,36.7919,37.1348,36.7794,36.9914,192100.0
2008-07-18 13:20:00,59.28,59.42,59.03,59.38,157400.0,36.9602,37.0475,36.8044,37.0226,157400.0
2008-07-18 13:30:00,59.36,59.6,59.23,59.42,216400.0,37.0101,37.1597,36.9291,37.0475,216400.0
2008-07-18 13:40:00,59.42,59.71,59.41,59.56,236300.0,37.0475,37.2283,37.0413,37.1348,236300.0
2008-07-18 13:50:00,59.55,59.89,59.52,59.81,175900.0,37.1286,37.3406,37.1099,37.2907,175900.0
2008-07-18 14:00:00,59.8,59.83,59.57,59.68,93400.0,37.2844,37.3031,37.141,37.2096,93400.0
2008-07-18 14:10:00,59.69,59.83,59.56,59.62,303600.0,37.2159,37.3031,37.1348,37.1722,303600.0
2008-07-18 14:20:00,59.62,59.67,58.93,59.19,350600.0,37.1722,37.2034,36.742,36.9041,350600.0
2008-07-18 14:30:00,59.22,59.25,58.55,58.58,227300.0,36.9228,36.9415,36.5051,36.5238,227300.0
2008-07-18 14:40:00,58.55,58.84,58.28,58.84,506900.0,36.5051,36.6859,36.3367,36.6859,506900.0
2008-07-18 14:50:00,58.83,58.91,58.63,58.79,337000.0,36.6797,36.7295,36.555,36.6547,337000.0
2008-07-18 15:00:00,58.78,58.9,58.7,58.84,434900.0,36.6485,36.7233,36.5986,36.6859,434900.0
2008-07-18 15:10:00,58.85,59.09,58.73,58.8,325900.0,36.6921,36.8418,36.6173,36.661,325900.0
2008-07-18 15:20:00,58.8,59.0,58.76,58.79,160400.0,36.661,36.7856,36.636,36.6547,160400.0
2008-07-18 15:30:00,58.79,58.93,58.31,58.5,451700.0,36.6547,36.742,36.3554,36.4739,451700.0
2008-07-18 15:40:00,58.5,58.62,58.13,58.19,399700.0,36.4739,36.5487,36.2432,36.2806,399700.0
2008-07-18 15:50:00,58.19,58.51,57.94,58.48,690800.0,36.2806,36.4801,36.1248,36.4614,690800.0
2008-07-21 09:30:00,59.75,60.48,59.75,59.83,506800.0,37.2533,37.7084,37.2533,37.3031,506800.0
2008-07-21 09:40:00,59.77,59.89,59.3,59.57,335200.0,37.2657,37.3406,36.9727,37.141,335200.0
2008-07-21 09:50:00,59.56,59.76,59.0,59.31,343400.0,37.1348,37.2595,36.7856,36.9789,343400.0
2008-07-21 10:00:00,59.31,59.65,59.07,59.55,360300.0,36.9789,37.1909,36.8293,37.1286,360300.0
2008-07-21 10:10:00,59.55,59.61,59.19,59.55,290700.0,37.1286,37.166,36.9041,37.1286,290700.0
2008-07-21 10:20:00,59.6,59.6,59.36,59.43,241000.0,37.1597,37.1597,37.0101,37.0537,241000.0
2008-07-21 10:30:00,59.42,59.49,59.21,59.49,194600.0,37.0475,37.0912,36.9166,37.0912,194600.0
2008-07-21 10:40:00,59.49,59.5,59.13,59.32,200900.0,37.0912,37.0974,36.8667,36.9852,200900.0
2008-07-21 10:50:00,59.31,59.59,59.27,59.55,223200.0,36.9789,37.1535,36.954,37.1286,223200.0
2008-07-21 11:00:00,59.54,59.61,59.33,59.49,163500.0,37.1223,37.166,36.9914,37.0912,163500.0
2008-07-21 11:10:00,59.48,59.62,59.42,59.45,154700.0,37.0849,37.1722,37.0475,37.0662,154700.0
2008-07-21 11:20:00,59.46,59.55,59.4,59.48,170900.0,37.0725,37.1286,37.035,37.0849,170900.0
2008-07-21 11:30:00,59.47,59.57,59.41,59.45,152000.0,37.0787,37.141,37.0413,37.0662,152000.0
2008-07-21 11:40:00,59.48,59.53,59.15,59.18,142600.0,37.0849,37.1161,36.8792,36.8979,142600.0
2008-07-21 11:50:00,59.18,59.5,59.11,59.33,135600.0,36.8979,37.0974,36.8542,36.9914,135600.0
2008-07-21 12:00:00,59.33,59.4,58.9,59.16,235000.0,36.9914,37.035,36.7233,36.8854,235000.0
2008-07-21 12:10:00,59.17,59.53,59.17,59.49,106300.0,36.8916,37.1161,36.8916,37.0912,106300.0
2008-07-21 12:20:00,59.48,59.54,59.32,59.53,138200.0,37.0849,37.1223,36.9852,37.1161,138200.0
2008-07-21 12:30:00,59.53,59.7,59.47,59.56,75000.0,37.1161,37.2221,37.0787,37.1348,75000.0
2008-07-21 12:40:00,59.56,59.67,59.51,59.55,106400.0,37.1348,37.2034,37.1036,37.1286,106400.0
2008-07-21 12:50:00,59.56,59.6,59.48,59.49,88500.0,37.1348,37.1597,37.0849,37.0912,88500.0
2008-07-21 13:00:00,59.48,59.52,59.41,59.49,117600.0,37.0849,37.1099,37.0413,37.0912,117600.0
2008-07-21 13:10:00,59.49,59.57,59.43,59.5,206100.0,37.0912,37.141,37.0537,37.0974,206100.0
2008-07-21 13:20:00,59.49,59.7,59.4,59.68,114600.0,37.0912,37.2221,37.035,37.2096,114600.0
2008-07-21 13:30:00,59.68,59.89,59.65,59.7,152000.0,37.2096,37.3406,37.1909,37.2221,152000.0
2008-07-21 13:40:00,59.7,59.9,59.63,59.78,106100.0,37.2221,37.3468,37.1784,37.272,106100.0
2008-07-21 13:50:00,59.78,59.96,59.74,59.93,131800.0,37.272,37.3842,37.247,37.3655,131800.0
2008-07-21 14:00:00,59.92,60.1,59.73,60.03,135800.0,37.3593,37.4715,37.2408,37.4278,135800.0
2008-07-21 14:10:00,60.01,60.12,59.9,60.03,140800.0,37.4154,37.484,37.3468,37.4278,140800.0
2008-07-21 14:20:00,60.01,60.2,59.99,60.18,213900.0,37.4154,37.5338,37.4029,37.5214,213900.0
2008-07-21 14:30:00,60.19,60.36,60.11,60.35,149900.0,37.5276,37.6336,37.4777,37.6274,149900.0
2008-07-21 14:40:00,60.33,60.64,60.26,60.58,179500.0,37.6149,37.8082,37.5712,37.7708,179500.0
2008-07-21 14:50:00,60.57,60.9,60.5,60.88,189000.0,37.7645,37.9703,37.7209,37.9578,189000.0
2008-07-21 15:00:00,60.88,60.9,60.5,60.76,320000.0,37.9578,37.9703,37.7209,37.883,320000.0
2008-07-21 15:10:00,60.74,60.97,60.63,60.91,198700.0,37.8705,38.0139,37.8019,37.9765,198700.0
2008-07-21 15:20:00,60.9,61.09,60.85,60.95,242700.0,37.9703,38.0887,37.9391,38.0014,242700.0
2008-07-21 15:30:00,60.95,61.01,60.72,60.93,233300.0,38.0014,38.0389,37.858,37.989,233300.0
2008-07-21 15:40:00,60.93,61.06,60.83,60.92,317000.0,37.989,38.07,37.9266,37.9827,317000.0
2008-07-21 15:50:00,60.93,61.01,60.74,60.94,332300.0,37.989,38.0389,37.8705,37.9952,332300.0
2008-07-22 09:30:00,60.91,60.95,59.62,59.72,233700.0,37.9765,38.0014,37.1722,37.2346,233700.0
2008-07-22 09:40:00,59.7,60.19,59.65,59.86,310800.0,37.2221,37.5276,37.1909,37.3218,310800.0
2008-07-22 09:50:00,59.88,60.09,59.46,59.85,270600.0,37.3343,37.4652,37.0725,37.3156,270600.0
2008-07-22 10:00:00,59.86,59.86,59.0,59.11,282900.0,37.3218,37.3218,36.7856,36.8542,282900.0
2008-07-22 10:10:00,59.09,59.41,58.94,59.07,270800.0,36.8418,37.0413,36.7482,36.8293,270800.0
2008-07-22 10:20:00,59.06,59.26,58.8,59.26,202700.0,36.8231,36.9478,36.661,36.9478,202700.0
2008-07-22 10:30:00,59.23,59.41,59.2,59.3,188900.0,36.9291,37.0413,36.9103,36.9727,188900.0
2008-07-22 10:40:00,59.31,59.5,59.19,59.26,261400.0,36.9789,37.0974,36.9041,36.9478,261400.0
2008-07-22 10:50:00,59.23,59.66,59.16,59.63,219000.0,36.9291,37.1971,36.8854,37.1784,219000.0
2008-07-22 11:00:00,59.63,59.73,59.22,59.24,253500.0,37.1784,37.2408,36.9228,36.9353,253500.0
2008-07-22 11:10:00,59.24,59.61,59.22,59.55,151300.0,36.9353,37.166,36.9228,37.1286,151300.0
2008-07-22 11:20:00,59.54,59.67,59.33,59.59,146300.0,37.1223,37.2034,36.9914,37.1535,146300.0
2008-07-22 11:30:00,59.58,59.75,59.36,59.72,170800.0,37.1473,37.2533,37.0101,37.2346,170800.0
2008-07-22 11:40:00,59.69,59.85,59.61,59.85,96400.0,37.2159,37.3156,37.166,37.3156,96400.0
2008-07-22 11:50:00,59.85,60.22,59.7,60.08,129900.0,37.3156,37.5463,37.2221,37.459,129900.0
2008-07-22 12:00:00,60.09,60.16,59.8,59.96,139300.0,37.4652,37.5089,37.2844,37.3842,139300.0
2008-07-22 12:10:00,59.96,60.02,59.76,59.84,68600.0,37.3842,37.4216,37.2595,37.3094,68600.0
2008-07-22 12:20:00,59.85,59.87,59.27,59.4,101700.0,37.3156,37.3281,36.954,37.035,101700.0
2008-07-22 12:30:00,59.4,59.48,59.31,59.41,119100.0,37.035,37.0849,36.9789,37.0413,119100.0
2008-07-22 12:40:00,59.42,59.66,59.28,59.51,155000.0,37.0475,37.1971,36.9602,37.1036,155000.0
2008-07-22 12:50:00,59.53,59.68,59.4,59.58,97600.0,37.1161,37.2096,37.035,37.1473,97600.0
2008-07-22 13:00:00,59.6,59.62,59.47,59.51,43400.0,37.1597,37.1722,37.0787,37.1036,43400.0
2008-07-22 13:10:00,59.51,59.63,59.42,59.58,55200.0,37.1036,37.1784,37.0475,37.1473,55200.0
2008-07-22 13:20:00,59.57,59.79,59.47,59.71,116700.0,37.141,37.2782,37.0787,37.2283,116700.0
2008-07-22 13:30:00,59.71,59.9,59.67,59.85,165600.0,37.2283,37.3468,37.2034,37.3156,165600.0
2008-07-22 13:40:00,59.86,60.0,59.84,59.87,102700.0,37.3218,37.4091,37.3094,37.3281,102700.0
2008-07-22 13:50:00,59.87,59.97,59.64,59.74,89100.0,37.3281,37.3904,37.1847,37.247,89100.0
2008-07-22 14:00:00,59.75,59.88,59.65,59.75,124700.0,37.2533,37.3343,37.1909,37.2533,124700.0
2008-07-22 14:10:00,59.74,59.9,59.73,59.76,146900.0,37.247,37.3468,37.2408,37.2595,146900.0
2008-07-22 14:20:00,59.77,59.84,59.46,59.81,119800.0,37.2657,37.3094,37.0725,37.2907,119800.0
2008-07-22 14:30:00,59.82,59.91,59.66,59.87,100600.0,37.2969,37.353,37.1971,37.3281,100600.0
2008-07-22 14:40:00,59.9,60.15,59.78,60.14,153200.0,37.3468,37.5027,37.272,37.4964,153200.0
2008-07-22 14:50:00,60.12,60.25,59.95,60.01,188700.0,37.484,37.565,37.378,37.4154,188700.0
2008-07-22 15:00:00,60.0,60.11,59.87,59.94,164600.0,37.4091,37.4777,37.3281,37.3717,164600.0
2008-07-22 15:10:00,59.95,60.14,59.65,59.7,156800.0,37.378,37.4964,37.1909,37.2221,156800.0
2008-07-22 15:20:00,59.69,59.82,59.59,59.78,169200.0,37.2159,37.2969,37.1535,37.272,169200.0
2008-07-22 15:30:00,59.76,59.85,59.65,59.79,258600.0,37.2595,37.3156,37.1909,37.2782,258600.0
2008-07-22 15:40:00,59.8,60.02,59.79,59.92,273100.0,37.2844,37.4216,37.2782,37.3593,273100.0
2008-07-22 15:50:00,59.94,60.15,59.88,60.0,335800.0,37.3717,37.5027,37.3343,37.4091,335800.0
2008-07-23 09:30:00,60.28,60.28,59.5,59.66,231700.0,37.5837,37.5837,37.0974,37.1971,231700.0
2008-07-23 09:40:00,59.64,59.85,59.13,59.22,207500.0,37.1847,37.3156,36.8667,36.9228,207500.0
2008-07-23 09:50:00,59.22,59.81,59.16,59.24,192500.0,36.9228,37.2907,36.8854,36.9353,192500.0
2008-07-23 10:00:00,59.18,59.48,58.97,59.43,194000.0,36.8979,37.0849,36.7669,37.0537,194000.0
2008-07-23 10:10:00,59.41,59.41,59.04,59.24,162400.0,37.0413,37.0413,36.8106,36.9353,162400.0
2008-07-23 10:20:00,59.28,59.34,59.0,59.04,130300.0,36.9602,36.9976,36.7856,36.8106,130300.0
2008-07-23 10:30:00,59.06,59.42,58.78,58.88,183700.0,36.8231,37.0475,36.6485,36.7108,183700.0
2008-07-23 10:40:00,58.87,58.91,58.66,58.74,163700.0,36.7046,36.7295,36.5737,36.6235,163700.0
2008-07-23 10:50:00,58.75,59.1,58.65,58.88,243500.0,36.6298,36.848,36.5674,36.7108,243500.0
2008-07-23 11:00:00,58.89,59.38,58.84,59.08,247200.0,36.7171,37.0226,36.6859,36.8355,247200.0
2008-07-23 11:10:00,59.09,59.16,58.79,59.03,217800.0,36.8418,36.8854,36.6547,36.8044,217800.0
2008-07-23 11:20:00,59.06,59.32,59.0,59.23,196200.0,36.8231,36.9852,36.7856,36.9291,196200.0
2008-07-23 11:30:00,59.22,59.38,59.05,59.35,173100.0,36.9228,37.0226,36.8168,37.0039,173100.0
2008-07-23 11:40:00,59.35,59.49,59.3,59.45,181400.0,37.0039,37.0912,36.9727,37.0662,181400.0
2008-07-23 11:50:00,59.44,59.76,59.43,59.74,190800.0,37.06,37.2595,37.0537,37.247,190800.0
2008-07-23 12:00:00,59.74,59.74,59.33,59.44,123000.0,37.247,37.247,36.9914,37.06,123000.0
2008-07-23 12:10:00,59.44,59.75,59.41,59.71,156200.0,37.06,37.2533,37.0413,37.2283,156200.0
2008-07-23 12:20:00,59.72,60.07,59.59,59.94,150400.0,37.2346,37.4528,37.1535,37.3717,150400.0
2008-07-23 12:30:00,59.96,59.97,59.62,59.71,88200.0,37.3842,37.3904,37.1722,37.2283,88200.0
2008-07-23 12:40:00,59.7,59.79,59.61,59.72,53100.0,37.2221,37.2782,37.166,37.2346,53100.0
2008-07-23 12:50:00,59.75,59.9,59.35,59.39,75300.0,37.2533,37.3468,37.0039,37.0288,75300.0
2008-07-23 13:00:00,59.41,59.55,59.25,59.43,75500.0,37.0413,37.1286,36.9415,37.0537,75500.0
2008-07-23 13:10:00,59.44,59.46,59.25,59.44,53700.0,37.06,37.0725,36.9415,37.06,53700.0
2008-07-23 13:20:00,59.45,59.66,59.43,59.6,47800.0,37.0662,37.1971,37.0537,37.1597,47800.0
2008-07-23 13:30:00,59.59,59.6,59.39,59.47,64600.0,37.1535,37.1597,37.0288,37.0787,64600.0
2008-07-23 13:40:00,59.48,59.69,59.33,59.56,135000.0,37.0849,37.2159,36.9914,37.1348,135000.0
2008-07-23 13:50:00,59.55,59.59,59.32,59.41,94700.0,37.1286,37.1535,36.9852,37.0413,94700.0
2008-07-23 14:00:00,59.4,59.62,59.38,59.51,124500.0,37.035,37.1722,37.0226,37.1036,124500.0
2008-07-23 14:10:00,59.51,59.6,59.37,59.39,103100.0,37.1036,37.1597,37.0163,37.0288,103100.0
2008-07-23 14:20:00,59.4,59.48,59.29,59.37,98700.0,37.035,37.0849,36.9665,37.0163,98700.0
2008-07-23 14:30:00,59.38,59.55,59.25,59.25,149600.0,37.0226,37.1286,36.9415,36.9415,149600.0
2008-07-23 14:40:00,59.25,59.32,59.05,59.16,135800.0,36.9415,36.9852,36.8168,36.8854,135800.0
2008-07-23 14:50:00,59.15,59.19,59.02,59.04,67900.0,36.8792,36.9041,36.7981,36.8106,67900.0
2008-07-23 15:00:00,59.03,59.08,58.88,59.0,248100.0,36.8044,36.8355,36.7108,36.7856,248100.0
2008-07-23 15:10:00,58.98,59.04,58.86,58.97,152100.0,36.7732,36.8106,36.6984,36.7669,152100.0
2008-07-23 15:20:00,58.96,58.96,58.52,58.56,240600.0,36.7607,36.7607,36.4864,36.5113,240600.0
2008-07-23 15:30:00,58.54,58.66,58.25,58.35,245800.0,36.4988,36.5737,36.318,36.3804,245800.0
2008-07-23 15:40:00,58.38,58.5,58.17,58.38,214000.0,36.3991,36.4739,36.2682,36.3991,214000.0
2008-07-23 15:50:00,58.37,58.63,58.37,58.59,294400.0,36.3929,36.555,36.3929,36.53,294400.0
2008-07-24 09:30:00,58.3,59.1,57.77,58.93,270300.0,36.3492,36.848,36.0188,36.742,270300.0
2008-07-24 09:40:00,58.9,58.9,58.33,58.34,254800.0,36.7233,36.7233,36.3679,36.3741,254800.0
2008-07-24 09:50:00,58.33,58.64,58.1,58.19,189000.0,36.3679,36.5612,36.2245,36.2806,189000.0
2008-07-24 10:00:00,58.19,58.53,58.1,58.32,314400.0,36.2806,36.4926,36.2245,36.3617,314400.0
2008-07-24 10:10:00,58.32,58.39,58.18,58.19,251100.0,36.3617,36.4053,36.2744,36.2806,251100.0
2008-07-24 10:20:00,58.19,58.27,57.98,58.13,155200.0,36.2806,36.3305,36.1497,36.2432,155200.0
2008-07-24 10:30:00,58.13,58.29,57.79,57.84,199100.0,36.2432,36.343,36.0312,36.0624,199100.0
2008-07-24 10:40:00,57.84,58.0,57.75,57.84,163300.0,36.0624,36.1622,36.0063,36.0624,163300.0
2008-07-24 10:50:00,57.84,57.89,56.93,56.93,280900.0,36.0624,36.0936,35.495,35.495,280900.0
2008-07-24 11:00:00,56.92,57.41,56.8,56.91,258400.0,35.4888,35.7943,35.414,35.4826,258400.0
2008-07-24 11:10:00,56.9,56.95,56.23,56.38,440000.0,35.4763,35.5075,35.0586,35.1521,440000.0
2008-07-24 11:20:00,56.38,56.77,56.25,56.72,284100.0,35.1521,35.3953,35.0711,35.3641,284100.0
2008-07-24 11:30:00,56.73,56.81,56.46,56.63,237400.0,35.3703,35.4202,35.202,35.308,237400.0
2008-07-24 11:40:00,56.64,56.84,56.4,56.51,207500.0,35.3142,35.4389,35.1646,35.2332,207500.0
2008-07-24 11:50:00,56.54,56.56,56.05,56.21,165300.0,35.2519,35.2643,34.9464,35.0461,165300.0
2008-07-24 12:00:00,56.22,56.43,56.11,56.32,133000.0,35.0524,35.1833,34.9838,35.1147,133000.0
2008-07-24 12:10:00,56.32,56.87,56.26,56.6,127200.0,35.1147,35.4576,35.0773,35.2893,127200.0
2008-07-24 12:20:00,56.6,56.82,56.6,56.74,105500.0,35.2893,35.4265,35.2893,35.3766,105500.0
2008-07-24 12:30:00,56.77,56.87,56.68,56.85,73400.0,35.3953,35.4576,35.3392,35.4452,73400.0
2008-07-24 12:40:00,56.85,57.16,56.79,57.11,130200.0,35.4452,35.6384,35.4077,35.6073,130200.0
2008-07-24 12:50:00,57.11,57.13,56.98,57.01,123600.0,35.6073,35.6197,35.5262,35.5449,123600.0
2008-07-24 13:00:00,57.0,57.3,56.99,57.25,217500.0,35.5387,35.7257,35.5324,35.6945,217500.0
2008-07-24 13:10:00,57.25,57.67,57.02,57.5,359900.0,35.6945,35.9564,35.5511,35.8504,359900.0
2008-07-24 13:20:00,57.5,57.5,56.85,56.97,273900.0,35.8504,35.8504,35.4452,35.52,273900.0
2008-07-24 13:30:00,56.97,57.11,56.66,56.76,191200.0,35.52,35.6073,35.3267,35.389,191200.0
2008-07-24 13:40:00,56.74,56.75,56.41,56.61,129200.0,35.3766,35.3828,35.1708,35.2955,129200.0
2008-07-24 13:50:00,56.62,56.64,56.25,56.3,229900.0,35.3018,35.3142,35.0711,35.1022,229900.0
2008-07-24 14:00:00,56.31,56.42,56.2,56.22,193300.0,35.1085,35.1771,35.0399,35.0524,193300.0
2008-07-24 14:10:00,56.23,56.24,55.76,55.82,281500.0,35.0586,35.0648,34.7656,34.803,281500.0
2008-07-24 14:20:00,55.82,56.44,55.81,56.38,152100.0,34.803,35.1895,34.7967,35.1521,152100.0
2008-07-24 14:30:00,56.38,56.41,56.02,56.12,205800.0,35.1521,35.1708,34.9277,34.99,205800.0
2008-07-24 14:40:00,56.13,56.22,56.03,56.19,90800.0,34.9962,35.0524,34.9339,35.0337,90800.0
2008-07-24 14:50:00,56.19,56.39,56.15,56.27,179500.0,35.0337,35.1584,35.0087,35.0835,179500.0
2008-07-24 15:00:00,56.25,56.27,56.0,56.07,429100.0,35.0711,35.0835,34.9152,34.9588,429100.0
2008-07-24 15:10:00,56.08,56.08,55.9,56.0,289500.0,34.9651,34.9651,34.8528,34.9152,289500.0
2008-07-24 15:20:00,56.0,56.05,55.9,55.99,478300.0,34.9152,34.9464,34.8528,34.909,478300.0
2008-07-24 15:30:00,55.98,56.09,55.94,55.98,568900.0,34.9027,34.9713,34.8778,34.9027,568900.0
2008-07-24 15:40:00,55.99,56.03,55.33,55.48,540300.0,34.909,34.9339,34.4975,34.591,540300.0
2008-07-24 15:50:00,55.47,56.0,55.19,55.77,938500.0,34.5847,34.9152,34.4102,34.7718,938500.0
2008-07-25 09:30:00,56.73,56.73,54.97,55.06,619200.0,35.3703,35.3703,34.273,34.3291,619200.0
2008-07-25 09:40:00,55.07,55.71,54.85,55.5,684000.0,34.3354,34.7344,34.1982,34.6034,684000.0
2008-07-25 09:50:00,55.54,55.97,55.24,55.95,449600.0,34.6284,34.8965,34.4413,34.884,449600.0
2008-07-25 10:00:00,55.94,56.3,55.59,56.0,472500.0,34.8778,35.1022,34.6596,34.9152,472500.0
2008-07-25 10:10:00,56.01,56.41,56.0,56.33,474100.0,34.9214,35.1708,34.9152,35.1209,474100.0
2008-07-25 10:20:00,56.33,56.64,56.0,56.15,267600.0,35.1209,35.3142,34.9152,35.0087,267600.0
2008-07-25 10:30:00,56.16,56.21,55.77,55.79,230600.0,35.0149,35.0461,34.7718,34.7843,230600.0
2008-07-25 10:40:00,55.81,56.52,55.78,56.5,196000.0,34.7967,35.2394,34.778,35.2269,196000.0
2008-07-25 10:50:00,56.52,56.65,56.25,56.43,312500.0,35.2394,35.3205,35.0711,35.1833,312500.0
2008-07-25 11:00:00,56.44,56.6,56.36,56.36,130300.0,35.1895,35.2893,35.1396,35.1396,130300.0
2008-07-25 11:10:00,56.34,56.52,56.14,56.47,143400.0,35.1272,35.2394,35.0025,35.2082,143400.0
2008-07-25 11:20:00,56.47,56.53,56.33,56.5,95100.0,35.2082,35.2456,35.1209,35.2269,95100.0
2008-07-25 11:30:00,56.5,56.8,56.48,56.77,191400.0,35.2269,35.414,35.2145,35.3953,191400.0
2008-07-25 11:40:00,56.77,56.8,56.68,56.76,135100.0,35.3953,35.414,35.3392,35.389,135100.0
2008-07-25 11:50:00,56.75,56.78,56.63,56.73,119300.0,35.3828,35.4015,35.308,35.3703,119300.0
2008-07-25 12:00:00,56.71,56.82,56.67,56.75,248600.0,35.3579,35.4265,35.3329,35.3828,248600.0
2008-07-25 12:10:00,56.75,56.85,56.57,56.75,183700.0,35.3828,35.4452,35.2706,35.3828,183700.0
2008-07-25 12:20:00,56.75,56.85,56.62,56.66,172100.0,35.3828,35.4452,35.3018,35.3267,172100.0
2008-07-25 12:30:00,56.65,56.82,56.55,56.7,136300.0,35.3205,35.4265,35.2581,35.3516,136300.0
2008-07-25 12:40:00,56.67,56.73,56.45,56.62,108300.0,35.3329,35.3703,35.1958,35.3018,108300.0
2008-07-25 12:50:00,56.61,56.75,56.53,56.71,68100.0,35.2955,35.3828,35.2456,35.3579,68100.0
2008-07-25 13:00:00,56.69,56.7,56.24,56.32,104700.0,35.3454,35.3516,35.0648,35.1147,104700.0
2008-07-25 13:10:00,56.32,56.69,56.28,56.69,133000.0,35.1147,35.3454,35.0898,35.3454,133000.0
2008-07-25 13:20:00,56.67,56.76,56.14,56.2,153100.0,35.3329,35.389,35.0025,35.0399,153100.0
2008-07-25 13:30:00,56.23,56.39,56.18,56.3,114600.0,35.0586,35.1584,35.0274,35.1022,114600.0
2008-07-25 13:40:00,56.29,56.34,55.65,55.71,138100.0,35.096,35.1272,34.697,34.7344,138100.0
2008-07-25 13:50:00,55.7,56.23,55.7,56.23,96400.0,34.7281,35.0586,34.7281,35.0586,96400.0
2008-07-25 14:00:00,56.22,56.45,56.1,56.12,91900.0,35.0524,35.1958,34.9775,34.99,91900.0
2008-07-25 14:10:00,56.1,56.35,56.06,56.2,171900.0,34.9775,35.1334,34.9526,35.0399,171900.0
2008-07-25 14:20:00,56.21,56.31,55.95,55.99,80400.0,35.0461,35.1085,34.884,34.909,80400.0
2008-07-25 14:30:00,56.0,56.17,55.95,56.17,91000.0,34.9152,35.0212,34.884,35.0212,91000.0
2008-07-25 14:40:00,56.16,56.31,56.09,56.28,85500.0,35.0149,35.1085,34.9713,35.0898,85500.0
2008-07-25 14:50:00,56.26,56.31,56.09,56.11,93000.0,35.0773,35.1085,34.9713,34.9838,93000.0
2008-07-25 15:00:00,56.1,56.16,55.95,56.08,127100.0,34.9775,35.0149,34.884,34.9651,127100.0
2008-07-25 15:10:00,56.08,56.13,55.83,55.92,199300.0,34.9651,34.9962,34.8092,34.8653,199300.0
2008-07-25 15:20:00,55.92,55.95,55.67,55.77,241400.0,34.8653,34.884,34.7094,34.7718,241400.0
2008-07-25 15:30:00,55.78,56.06,55.77,55.8,210600.0,34.778,34.9526,34.7718,34.7905,210600.0
2008-07-25 15:40:00,55.8,56.31,55.79,56.27,275000.0,34.7905,35.1085,34.7843,35.0835,275000.0
2008-07-25 15:50:00,56.27,56.33,55.75,56.07,427500.0,35.0835,35.1209,34.7593,34.9588,427500.0
2008-07-28 09:30:00,56.81,57.59,56.75,57.3,270800.0,35.4202,35.9065,35.3828,35.7257,270800.0
2008-07-28 09:40:00,57.3,57.7,57.18,57.5,216000.0,35.7257,35.9751,35.6509,35.8504,216000.0
2008-07-28 09:50:00,57.52,57.52,56.79,57.33,193600.0,35.8629,35.8629,35.4077,35.7444,193600.0
2008-07-28 10:00:00,57.34,57.55,57.02,57.3,181800.0,35.7507,35.8816,35.5511,35.7257,181800.0
2008-07-28 10:10:00,57.28,57.92,57.28,57.67,219300.0,35.7133,36.1123,35.7133,35.9564,219300.0
2008-07-28 10:20:00,57.64,58.23,57.64,58.15,260600.0,35.9377,36.3056,35.9377,36.2557,260600.0
2008-07-28 10:30:00,58.12,58.15,57.59,57.83,118400.0,36.237,36.2557,35.9065,36.0562,118400.0
2008-07-28 10:40:00,57.85,57.94,57.44,57.81,152400.0,36.0686,36.1248,35.813,36.0437,152400.0
2008-07-28 10:50:00,57.81,58.0,57.79,57.84,120700.0,36.0437,36.1622,36.0312,36.0624,120700.0
2008-07-28 11:00:00,57.82,57.91,57.65,57.8,108900.0,36.0499,36.106,35.9439,36.0375,108900.0
2008-07-28 11:10:00,57.81,57.81,57.37,57.37,101300.0,36.0437,36.0437,35.7694,35.7694,101300.0
2008-07-28 11:20:00,57.38,57.69,57.26,57.54,138000.0,35.7756,35.9689,35.7008,35.8754,138000.0
2008-07-28 11:30:00,57.58,57.72,57.24,57.25,70800.0,35.9003,35.9876,35.6883,35.6945,70800.0
2008-07-28 11:40:00,57.23,57.41,57.2,57.39,94500.0,35.6821,35.7943,35.6634,35.7818,94500.0
2008-07-28 11:50:00,57.37,57.47,57.16,57.31,124200.0,35.7694,35.8317,35.6384,35.732,124200.0
2008-07-28 12:00:00,57.26,57.5,57.1,57.23,97600.0,35.7008,35.8504,35.601,35.6821,97600.0
2008-07-28 12:10:00,57.24,57.53,57.16,57.35,62500.0,35.6883,35.8691,35.6384,35.7569,62500.0
2008-07-28 12:20:00,57.36,57.55,57.3,57.52,79200.0,35.7631,35.8816,35.7257,35.8629,79200.0
2008-07-28 12:30:00,57.52,57.61,57.36,57.48,53800.0,35.8629,35.919,35.7631,35.838,53800.0
2008-07-28 12:40:00,57.48,57.89,57.46,57.7,87800.0,35.838,36.0936,35.8255,35.9751,87800.0
2008-07-28 12:50:00,57.7,57.71,57.36,57.63,44700.0,35.9751,35.9814,35.7631,35.9315,44700.0
2008-07-28 13:00:00,57.62,57.63,57.33,57.42,69400.0,35.9252,35.9315,35.7444,35.8005,69400.0
2008-07-28 13:10:00,57.45,57.68,57.35,57.57,65800.0,35.8192,35.9626,35.7569,35.8941,65800.0
2008-07-28 13:20:00,57.54,57.57,57.21,57.39,68400.0,35.8754,35.8941,35.6696,35.7818,68400.0
2008-07-28 13:30:00,57.4,57.54,57.24,57.3,109800.0,35.7881,35.8754,35.6883,35.7257,109800.0
2008-07-28 13:40:00,57.3,57.62,57.27,57.61,74400.0,35.7257,35.9252,35.707,35.919,74400.0
2008-07-28 13:50:00,57.6,57.95,57.57,57.81,172500.0,35.9128,36.131,35.8941,36.0437,172500.0
2008-07-28 14:00:00,57.81,57.95,57.74,57.77,148600.0,36.0437,36.131,36.0001,36.0188,148600.0
2008-07-28 14:10:00,57.77,57.87,57.53,57.67,214400.0,36.0188,36.0811,35.8691,35.9564,214400.0
2008-07-28 14:20:00,57.67,57.84,57.41,57.41,143400.0,35.9564,36.0624,35.7943,35.7943,143400.0
2008-07-28 14:30:00,57.39,57.7,57.39,57.6,124700.0,35.7818,35.9751,35.7818,35.9128,124700.0
2008-07-28 14:40:00,57.56,57.65,57.27,57.28,113000.0,35.8878,35.9439,35.707,35.7133,113000.0
2008-07-28 14:50:00,57.28,57.57,57.26,57.44,81400.0,35.7133,35.8941,35.7008,35.813,81400.0
2008-07-28 15:00:00,57.46,57.84,57.33,57.83,101700.0,35.8255,36.0624,35.7444,36.0562,101700.0
2008-07-28 15:10:00,57.81,57.99,57.69,57.9,157100.0,36.0437,36.1559,35.9689,36.0998,157100.0
2008-07-28 15:20:00,57.87,58.09,57.69,57.78,141700.0,36.0811,36.2183,35.9689,36.025,141700.0
2008-07-28 15:30:00,57.76,57.84,57.5,57.5,163500.0,36.0125,36.0624,35.8504,35.8504,163500.0
2008-07-28 15:40:00,57.5,57.52,57.19,57.2,231200.0,35.8504,35.8629,35.6571,35.6634,231200.0
2008-07-28 15:50:00,57.2,57.28,57.01,57.08,367400.0,35.6634,35.7133,35.5449,35.5886,367400.0
2008-07-29 09:30:00,59.44,60.12,58.81,59.22,849900.0,37.06,37.484,36.6672,36.9228,849900.0
2008-07-29 09:40:00,59.21,59.62,58.86,59.54,462500.0,36.9166,37.1722,36.6984,37.1223,462500.0
2008-07-29 09:50:00,59.47,60.24,59.47,60.17,577800.0,37.0787,37.5588,37.0787,37.5151,577800.0
2008-07-29 10:00:00,60.19,60.62,59.73,59.89,578100.0,37.5276,37.7957,37.2408,37.3406,578100.0
2008-07-29 10:10:00,59.89,60.23,59.87,60.11,267400.0,37.3406,37.5525,37.3281,37.4777,267400.0
2008-07-29 10:20:00,60.11,60.5,59.88,60.34,251100.0,37.4777,37.7209,37.3343,37.6211,251100.0
2008-07-29 10:30:00,60.29,60.51,60.08,60.3,147900.0,37.5899,37.7271,37.459,37.5962,147900.0
2008-07-29 10:40:00,60.33,60.54,60.21,60.26,155000.0,37.6149,37.7458,37.5401,37.5712,155000.0
2008-07-29 10:50:00,60.26,60.33,59.75,59.83,149800.0,37.5712,37.6149,37.2533,37.3031,149800.0
2008-07-29 11:00:00,59.85,59.95,59.3,59.32,201900.0,37.3156,37.378,36.9727,36.9852,201900.0
2008-07-29 11:10:00,59.31,59.59,59.22,59.32,167500.0,36.9789,37.1535,36.9228,36.9852,167500.0
2008-07-29 11:20:00,59.31,59.54,59.22,59.51,178600.0,36.9789,37.1223,36.9228,37.1036,178600.0
2008-07-29 11:30:00,59.51,59.59,59.25,59.41,126800.0,37.1036,37.1535,36.9415,37.0413,126800.0
2008-07-29 11:40:00,59.38,59.71,59.33,59.53,138800.0,37.0226,37.2283,36.9914,37.1161,138800.0
2008-07-29 11:50:00,59.54,59.54,59.26,59.3,133600.0,37.1223,37.1223,36.9478,36.9727,133600.0
2008-07-29 12:00:00,59.3,59.44,59.22,59.37,136100.0,36.9727,37.06,36.9228,37.0163,136100.0
2008-07-29 12:10:00,59.36,59.52,59.26,59.26,169200.0,37.0101,37.1099,36.9478,36.9478,169200.0
2008-07-29 12:20:00,59.25,59.37,59.11,59.15,130300.0,36.9415,37.0163,36.8542,36.8792,130300.0
2008-07-29 12:30:00,59.11,59.34,59.08,59.15,108300.0,36.8542,36.9976,36.8355,36.8792,108300.0
2008-07-29 12:40:00,59.18,59.34,59.06,59.06,91600.0,36.8979,36.9976,36.8231,36.8231,91600.0
2008-07-29 12:50:00,59.08,59.12,58.93,59.03,189400.0,36.8355,36.8605,36.742,36.8044,189400.0
2008-07-29 13:00:00,59.0,59.34,58.88,59.28,142700.0,36.7856,36.9976,36.7108,36.9602,142700.0
2008-07-29 13:10:00,59.29,59.37,59.15,59.33,58700.0,36.9665,37.0163,36.8792,36.9914,58700.0
2008-07-29 13:20:00,59.33,59.5,59.16,59.46,161100.0,36.9914,37.0974,36.8854,37.0725,161100.0
2008-07-29 13:30:00,59.49,59.7,59.44,59.55,136300.0,37.0912,37.2221,37.06,37.1286,136300.0
2008-07-29 13:40:00,59.57,59.61,59.37,59.43,81900.0,37.141,37.166,37.0163,37.0537,81900.0
2008-07-29 13:50:00,59.44,59.51,59.24,59.4,78800.0,37.06,37.1036,36.9353,37.035,78800.0
2008-07-29 14:00:00,59.38,59.45,59.24,59.43,137400.0,37.0226,37.0662,36.9353,37.0537,137400.0
2008-07-29 14:10:00,59.44,59.5,59.09,59.1,173800.0,37.06,37.0974,36.8418,36.848,173800.0
2008-07-29 14:20:00,59.11,59.25,59.02,59.22,124300.0,36.8542,36.9415,36.7981,36.9228,124300.0
2008-07-29 14:30:00,59.22,59.27,58.99,59.0,114200.0,36.9228,36.954,36.7794,36.7856,114200.0
2008-07-29 14:40:00,59.0,59.25,58.8,58.92,160800.0,36.7856,36.9415,36.661,36.7358,160800.0
2008-07-29 14:50:00,58.92,59.14,58.87,59.13,123100.0,36.7358,36.8729,36.7046,36.8667,123100.0
2008-07-29 15:00:00,59.08,59.26,58.95,59.01,167800.0,36.8355,36.9478,36.7545,36.7919,167800.0
2008-07-29 15:10:00,59.03,59.06,58.87,58.95,128900.0,36.8044,36.8231,36.7046,36.7545,128900.0
2008-07-29 15:20:00,58.94,59.21,58.91,59.18,192100.0,36.7482,36.9166,36.7295,36.8979,192100.0
2008-07-29 15:30:00,59.2,59.22,59.07,59.12,143200.0,36.9103,36.9228,36.8293,36.8605,143200.0
2008-07-29 15:40:00,59.13,59.15,58.88,58.99,173700.0,36.8667,36.8792,36.7108,36.7794,173700.0
2008-07-29 15:50:00,58.99,59.14,58.98,59.1,310100.0,36.7794,36.8729,36.7732,36.848,310100.0
2008-07-30 09:30:00,60.69,61.0,60.0,60.99,396900.0,37.8393,38.0326,37.4091,38.0264,396900.0
2008-07-30 09:40:00,60.99,61.16,60.21,60.26,338800.0,38.0264,38.1324,37.5401,37.5712,338800.0
2008-07-30 09:50:00,60.26,60.72,60.01,60.57,230900.0,37.5712,37.858,37.4154,37.7645,230900.0
2008-07-30 10:00:00,60.65,60.65,59.16,59.32,302100.0,37.8144,37.8144,36.8854,36.9852,302100.0
2008-07-30 10:10:00,59.35,59.99,59.22,59.64,313300.0,37.0039,37.4029,36.9228,37.1847,313300.0
2008-07-30 10:20:00,59.65,59.65,59.2,59.2,254900.0,37.1909,37.1909,36.9103,36.9103,254900.0
2008-07-30 10:30:00,59.24,59.27,58.75,58.92,263200.0,36.9353,36.954,36.6298,36.7358,263200.0
2008-07-30 10:40:00,58.95,59.27,58.65,58.98,237500.0,36.7545,36.954,36.5674,36.7732,237500.0
2008-07-30 10:50:00,58.97,59.4,58.82,59.4,225900.0,36.7669,37.035,36.6734,37.035,225900.0
2008-07-30 11:00:00,59.38,59.71,59.3,59.6,165100.0,37.0226,37.2283,36.9727,37.1597,165100.0
2008-07-30 11:10:00,59.61,59.61,59.23,59.39,92500.0,37.166,37.166,36.9291,37.0288,92500.0
2008-07-30 11:20:00,59.4,59.49,59.14,59.19,113000.0,37.035,37.0912,36.8729,36.9041,113000.0
2008-07-30 11:30:00,59.23,59.44,59.14,59.39,100800.0,36.9291,37.06,36.8729,37.0288,100800.0
2008-07-30 11:40:00,59.38,59.39,59.13,59.23,92200.0,37.0226,37.0288,36.8667,36.9291,92200.0
2008-07-30 11:50:00,59.23,59.29,59.0,59.14,182800.0,36.9291,36.9665,36.7856,36.8729,182800.0
2008-07-30 12:00:00,59.17,59.47,59.11,59.22,132600.0,36.8916,37.0787,36.8542,36.9228,132600.0
2008-07-30 12:10:00,59.22,59.36,59.12,59.27,111100.0,36.9228,37.0101,36.8605,36.954,111100.0
2008-07-30 12:20:00,59.29,59.41,59.23,59.38,109600.0,36.9665,37.0413,36.9291,37.0226,109600.0
2008-07-30 12:30:00,59.41,59.43,59.1,59.1,101600.0,37.0413,37.0537,36.848,36.848,101600.0
2008-07-30 12:40:00,59.1,59.14,58.81,58.84,82200.0,36.848,36.8729,36.6672,36.6859,82200.0
2008-07-30 12:50:00,58.82,59.21,58.81,59.21,138300.0,36.6734,36.9166,36.6672,36.9166,138300.0
2008-07-30 13:00:00,59.19,59.38,59.19,59.23,81300.0,36.9041,37.0226,36.9041,36.9291,81300.0
2008-07-30 13:10:00,59.23,59.34,59.07,59.33,136900.0,36.9291,36.9976,36.8293,36.9914,136900.0
2008-07-30 13:20:00,59.32,59.34,59.04,59.16,122200.0,36.9852,36.9976,36.8106,36.8854,122200.0
2008-07-30 13:30:00,59.16,59.23,58.88,58.98,106500.0,36.8854,36.9291,36.7108,36.7732,106500.0
2008-07-30 13:40:00,58.99,59.35,58.99,59.33,117600.0,36.7794,37.0039,36.7794,36.9914,117600.0
2008-07-30 13:50:00,59.31,59.32,59.2,59.28,79400.0,36.9789,36.9852,36.9103,36.9602,79400.0
2008-07-30 14:00:00,59.28,59.36,59.01,59.03,125600.0,36.9602,37.0101,36.7919,36.8044,125600.0
2008-07-30 14:10:00,59.05,59.11,58.95,58.96,139600.0,36.8168,36.8542,36.7545,36.7607,139600.0
2008-07-30 14:20:00,59.01,59.23,58.94,59.2,143800.0,36.7919,36.9291,36.7482,36.9103,143800.0
2008-07-30 14:30:00,59.22,59.67,59.18,59.54,186100.0,36.9228,37.2034,36.8979,37.1223,186100.0
2008-07-30 14:40:00,59.52,59.7,59.46,59.55,136800.0,37.1099,37.2221,37.0725,37.1286,136800.0
2008-07-30 14:50:00,59.54,59.72,59.51,59.7,84000.0,37.1223,37.2346,37.1036,37.2221,84000.0
2008-07-30 15:00:00,59.7,59.75,59.36,59.48,139900.0,37.2221,37.2533,37.0101,37.0849,139900.0
2008-07-30 15:10:00,59.48,59.93,59.46,59.84,296500.0,37.0849,37.3655,37.0725,37.3094,296500.0
2008-07-30 15:20:00,59.84,60.32,59.84,60.28,215900.0,37.3094,37.6086,37.3094,37.5837,215900.0
2008-07-30 15:30:00,60.29,60.45,60.18,60.25,293800.0,37.5899,37.6897,37.5214,37.565,293800.0
2008-07-30 15:40:00,60.25,60.27,59.71,59.71,309900.0,37.565,37.5775,37.2283,37.2283,309900.0
2008-07-30 15:50:00,59.7,60.17,59.7,60.14,444400.0,37.2221,37.5151,37.2221,37.4964,444400.0
2008-07-31 09:30:00,59.1,59.34,58.03,58.38,292700.0,36.848,36.9976,36.1809,36.3991,292700.0
2008-07-31 09:40:00,58.38,58.52,58.11,58.14,265800.0,36.3991,36.4864,36.2307,36.2495,265800.0
2008-07-31 09:50:00,58.14,58.17,57.62,57.97,361400.0,36.2495,36.2682,35.9252,36.1435,361400.0
2008-07-31 10:00:00,57.91,58.19,57.66,57.85,281400.0,36.106,36.2806,35.9502,36.0686,281400.0
2008-07-31 10:10:00,57.85,58.41,57.75,58.32,208800.0,36.0686,36.4178,36.0063,36.3617,208800.0
2008-07-31 10:20:00,58.29,58.96,58.28,58.89,190800.0,36.343,36.7607,36.3367,36.7171,190800.0
2008-07-31 10:30:00,58.89,58.93,57.9,58.25,217900.0,36.7171,36.742,36.0998,36.318,217900.0
2008-07-31 10:40:00,58.26,58.58,58.0,58.31,186800.0,36.3243,36.5238,36.1622,36.3554,186800.0
2008-07-31 10:50:00,58.27,58.38,57.91,57.97,79600.0,36.3305,36.3991,36.106,36.1435,79600.0
2008-07-31 11:00:00,58.01,58.2,57.88,57.88,61500.0,36.1684,36.2869,36.0873,36.0873,61500.0
2008-07-31 11:10:00,57.89,58.02,57.79,57.8,129700.0,36.0936,36.1746,36.0312,36.0375,129700.0
2008-07-31 11:20:00,57.8,57.8,57.4,57.41,167200.0,36.0375,36.0375,35.7881,35.7943,167200.0
2008-07-31 11:30:00,57.4,57.5,57.35,57.5,113500.0,35.7881,35.8504,35.7569,35.8504,113500.0
2008-07-31 11:40:00,57.5,57.5,57.24,57.25,70800.0,35.8504,35.8504,35.6883,35.6945,70800.0
2008-07-31 11:50:00,57.24,57.37,57.05,57.16,181900.0,35.6883,35.7694,35.5699,35.6384,181900.0
2008-07-31 12:00:00,57.21,57.21,56.97,56.98,278100.0,35.6696,35.6696,35.52,35.5262,278100.0
2008-07-31 12:10:00,56.98,57.0,56.53,56.57,199000.0,35.5262,35.5387,35.2456,35.2706,199000.0
2008-07-31 12:20:00,56.59,56.71,56.52,56.59,123300.0,35.283,35.3579,35.2394,35.283,123300.0
2008-07-31 12:30:00,56.59,58.05,56.55,57.53,536400.0,35.283,36.1933,35.2581,35.8691,536400.0
2008-07-31 12:40:00,57.53,57.7,56.9,57.52,280700.0,35.8691,35.9751,35.4763,35.8629,280700.0
2008-07-31 12:50:00,57.5,57.7,57.37,57.51,141500.0,35.8504,35.9751,35.7694,35.8567,141500.0
2008-07-31 13:00:00,57.52,57.63,57.48,57.6,118900.0,35.8629,35.9315,35.838,35.9128,118900.0
2008-07-31 13:10:00,57.63,57.87,57.56,57.8,97400.0,35.9315,36.0811,35.8878,36.0375,97400.0
2008-07-31 13:20:00,57.83,58.16,57.73,57.74,180700.0,36.0562,36.2619,35.9938,36.0001,180700.0
2008-07-31 13:30:00,57.74,57.84,57.67,57.74,84800.0,36.0001,36.0624,35.9564,36.0001,84800.0
2008-07-31 13:40:00,57.76,57.83,57.16,57.21,226100.0,36.0125,36.0562,35.6384,35.6696,226100.0
2008-07-31 13:50:00,57.21,57.46,57.2,57.4,64000.0,35.6696,35.8255,35.6634,35.7881,64000.0
2008-07-31 14:00:00,57.38,57.52,57.29,57.46,57600.0,35.7756,35.8629,35.7195,35.8255,57600.0
2008-07-31 14:10:00,57.47,57.48,57.24,57.35,96000.0,35.8317,35.838,35.6883,35.7569,96000.0
2008-07-31 14:20:00,57.36,57.37,57.17,57.3,66700.0,35.7631,35.7694,35.6447,35.7257,66700.0
2008-07-31 14:30:00,57.3,57.47,57.21,57.47,73900.0,35.7257,35.8317,35.6696,35.8317,73900.0
2008-07-31 14:40:00,57.46,57.74,57.43,57.69,120400.0,35.8255,36.0001,35.8068,35.9689,120400.0
2008-07-31 14:50:00,57.69,57.96,57.62,57.9,112000.0,35.9689,36.1372,35.9252,36.0998,112000.0
2008-07-31 15:00:00,57.9,57.98,57.7,57.77,161100.0,36.0998,36.1497,35.9751,36.0188,161100.0
2008-07-31 15:10:00,57.75,57.92,57.66,57.74,119800.0,36.0063,36.1123,35.9502,36.0001,119800.0
2008-07-31 15:20:00,57.74,57.78,57.5,57.5,118400.0,36.0001,36.025,35.8504,35.8504,118400.0
2008-07-31 15:30:00,57.5,57.52,57.15,57.17,181800.0,35.8504,35.8629,35.6322,35.6447,181800.0
2008-07-31 15:40:00,57.17,57.33,57.04,57.13,229200.0,35.6447,35.7444,35.5636,35.6197,229200.0
2008-07-31 15:50:00,57.12,57.16,56.91,57.12,323800.0,35.6135,35.6384,35.4826,35.6135,323800.0
2008-08-01 09:30:00,57.77,57.77,55.35,55.43,438300.0,36.0188,36.0188,34.5099,34.5598,438300.0
2008-08-01 09:40:00,55.44,55.47,53.91,54.53,979500.0,34.566,34.5847,33.6121,33.9987,979500.0
2008-08-01 09:50:00,54.53,55.48,54.53,55.05,508700.0,33.9987,34.591,33.9987,34.3229,508700.0
2008-08-01 10:00:00,55.05,55.5,55.0,55.1,316700.0,34.3229,34.6034,34.2917,34.3541,316700.0
2008-08-01 10:10:00,55.1,55.55,55.09,55.49,232400.0,34.3541,34.6346,34.3478,34.5972,232400.0
2008-08-01 10:20:00,55.49,55.49,54.98,55.04,272300.0,34.5972,34.5972,34.2792,34.3166,272300.0
2008-08-01 10:30:00,55.07,55.37,55.01,55.14,172000.0,34.3354,34.5224,34.2979,34.379,172000.0
2008-08-01 10:40:00,55.18,55.73,55.1,55.71,157100.0,34.4039,34.7469,34.3541,34.7344,157100.0
2008-08-01 10:50:00,55.7,55.76,55.64,55.65,95400.0,34.7281,34.7656,34.6907,34.697,95400.0
2008-08-01 11:00:00,55.63,55.65,55.01,55.19,249900.0,34.6845,34.697,34.2979,34.4102,249900.0
2008-08-01 11:10:00,55.19,55.5,55.05,55.08,139400.0,34.4102,34.6034,34.3229,34.3416,139400.0
2008-08-01 11:20:00,55.1,55.16,54.83,54.9,130000.0,34.3541,34.3915,34.1857,34.2294,130000.0
2008-08-01 11:30:00,54.93,55.03,54.6,54.69,188200.0,34.2481,34.3104,34.0423,34.0984,188200.0
2008-08-01 11:40:00,54.65,54.91,54.58,54.76,190700.0,34.0735,34.2356,34.0298,34.1421,190700.0
2008-08-01 11:50:00,54.82,54.82,54.6,54.61,109800.0,34.1795,34.1795,34.0423,34.0485,109800.0
2008-08-01 12:00:00,54.6,54.67,54.34,54.56,148700.0,34.0423,34.086,33.8802,34.0174,148700.0
2008-08-01 12:10:00,54.58,54.75,54.48,54.5,93400.0,34.0298,34.1358,33.9675,33.98,93400.0
2008-08-01 12:20:00,54.49,54.55,54.35,54.43,132500.0,33.9737,34.0111,33.8864,33.9363,132500.0
2008-08-01 12:30:00,54.44,54.56,54.3,54.53,172500.0,33.9426,34.0174,33.8553,33.9987,172500.0
2008-08-01 12:40:00,54.52,54.53,54.36,54.38,97000.0,33.9924,33.9987,33.8927,33.9051,97000.0
2008-08-01 12:50:00,54.4,54.44,54.07,54.08,157500.0,33.9176,33.9426,33.7119,33.7181,157500.0
2008-08-01 13:00:00,54.1,54.31,54.08,54.19,115100.0,33.7306,33.8615,33.7181,33.7867,115100.0
2008-08-01 13:10:00,54.17,54.33,54.15,54.28,189600.0,33.7742,33.874,33.7617,33.8428,189600.0
2008-08-01 13:20:00,54.28,54.51,54.16,54.32,156000.0,33.8428,33.9862,33.768,33.8677,156000.0
2008-08-01 13:30:00,54.31,54.51,54.28,54.5,118000.0,33.8615,33.9862,33.8428,33.98,118000.0
2008-08-01 13:40:00,54.5,54.61,54.44,54.55,78700.0,33.98,34.0485,33.9426,34.0111,78700.0
2008-08-01 13:50:00,54.57,54.66,54.48,54.56,77200.0,34.0236,34.0797,33.9675,34.0174,77200.0
2008-08-01 14:00:00,54.57,54.59,54.22,54.28,104200.0,34.0236,34.0361,33.8054,33.8428,104200.0
2008-08-01 14:10:00,54.29,54.32,54.1,54.12,114800.0,33.849,33.8677,33.7306,33.743,114800.0
2008-08-01 14:20:00,54.11,54.18,54.05,54.1,71600.0,33.7368,33.7804,33.6994,33.7306,71600.0
2008-08-01 14:30:00,54.11,54.12,54.0,54.02,82200.0,33.7368,33.743,33.6682,33.6807,82200.0
2008-08-01 14:40:00,54.01,54.07,53.87,54.03,256700.0,33.6745,33.7119,33.5872,33.6869,256700.0
2008-08-01 14:50:00,54.04,54.05,53.9,53.99,114400.0,33.6932,33.6994,33.6059,33.662,114400.0
2008-08-01 15:00:00,54.0,54.03,53.6,53.63,282400.0,33.6682,33.6869,33.4188,33.4375,282400.0
2008-08-01 15:10:00,53.61,53.9,53.57,53.68,235100.0,33.4251,33.6059,33.4001,33.4687,235100.0
2008-08-01 15:20:00,53.65,53.78,53.6,53.7,204800.0,33.45,33.5311,33.4188,33.4812,204800.0
2008-08-01 15:30:00,53.69,53.96,53.58,53.91,269700.0,33.4749,33.6433,33.4064,33.6121,269700.0
2008-08-01 15:40:00,53.92,54.02,53.79,53.81,398600.0,33.6183,33.6807,33.5373,33.5498,398600.0
2008-08-01 15:50:00,53.82,53.98,53.62,53.7,497800.0,33.556,33.6558,33.4313,33.4812,497800.0
2008-08-04 09:30:00,53.09,54.52,52.08,52.27,545000.0,33.1008,33.9924,32.4711,32.5896,545000.0
2008-08-04 09:40:00,52.25,52.43,51.68,52.43,368700.0,32.5771,32.6893,32.2217,32.6893,368700.0
2008-08-04 09:50:00,52.43,53.18,52.42,52.73,254800.0,32.6893,33.157,32.6831,32.8764,254800.0
2008-08-04 10:00:00,52.73,53.03,52.6,52.99,219800.0,32.8764,33.0634,32.7953,33.0385,219800.0
2008-08-04 10:10:00,53.0,53.07,52.8,52.91,221700.0,33.0447,33.0884,32.92,32.9886,221700.0
2008-08-04 10:20:00,52.92,53.08,52.61,52.84,195800.0,32.9949,33.0946,32.8016,32.945,195800.0
2008-08-04 10:30:00,52.83,52.83,52.37,52.48,155600.0,32.9387,32.9387,32.6519,32.7205,155600.0
2008-08-04 10:40:00,52.5,52.75,52.11,52.11,156300.0,32.733,32.8889,32.4898,32.4898,156300.0
2008-08-04 10:50:00,52.14,52.75,51.88,52.22,114800.0,32.5085,32.8889,32.3464,32.5584,114800.0
2008-08-04 11:00:00,52.24,52.75,51.98,52.13,166500.0,32.5709,32.8889,32.4088,32.5023,166500.0
2008-08-04 11:10:00,52.12,52.18,52.01,52.13,223800.0,32.4961,32.5335,32.4275,32.5023,223800.0
2008-08-04 11:20:00,52.13,52.25,51.94,52.18,210700.0,32.5023,32.5771,32.3838,32.5335,210700.0
2008-08-04 11:30:00,52.21,52.39,52.12,52.24,183600.0,32.5522,32.6644,32.4961,32.5709,183600.0
2008-08-04 11:40:00,52.24,52.44,52.13,52.25,237200.0,32.5709,32.6956,32.5023,32.5771,237200.0
2008-08-04 11:50:00,52.25,52.46,52.05,52.15,146500.0,32.5771,32.7081,32.4524,32.5148,146500.0
2008-08-04 12:00:00,52.16,52.4,52.1,52.35,146500.0,32.521,32.6706,32.4836,32.6395,146500.0
2008-08-04 12:10:00,52.33,52.56,52.23,52.33,117100.0,32.627,32.7704,32.5647,32.627,117100.0
2008-08-04 12:20:00,52.33,52.33,52.05,52.23,109300.0,32.627,32.627,32.4524,32.5647,109300.0
2008-08-04 12:30:00,52.23,52.23,52.0,52.01,88400.0,32.5647,32.5647,32.4212,32.4275,88400.0
2008-08-04 12:40:00,52.0,52.03,51.68,51.73,106600.0,32.4212,32.44,32.2217,32.2529,106600.0
2008-08-04 12:50:00,51.73,51.86,51.58,51.74,108600.0,32.2529,32.334,32.1594,32.2591,108600.0
2008-08-04 13:00:00,51.76,51.89,51.6,51.84,88700.0,32.2716,32.3527,32.1719,32.3215,88700.0
2008-08-04 13:10:00,51.84,51.89,51.66,51.74,94300.0,32.3215,32.3527,32.2093,32.2591,94300.0
2008-08-04 13:20:00,51.73,51.75,51.41,51.64,118400.0,32.2529,32.2654,32.0534,32.1968,118400.0
2008-08-04 13:30:00,51.66,51.79,51.66,51.69,93100.0,32.2093,32.2903,32.2093,32.228,93100.0
2008-08-04 13:40:00,51.68,51.81,51.55,51.57,86600.0,32.2217,32.3028,32.1407,32.1532,86600.0
2008-08-04 13:50:00,51.58,51.65,51.43,51.64,196300.0,32.1594,32.203,32.0659,32.1968,196300.0
2008-08-04 14:00:00,51.64,51.78,51.58,51.7,109800.0,32.1968,32.2841,32.1594,32.2342,109800.0
2008-08-04 14:10:00,51.71,51.73,51.6,51.67,99600.0,32.2404,32.2529,32.1719,32.2155,99600.0
2008-08-04 14:20:00,51.66,52.07,51.65,51.82,190300.0,32.2093,32.4649,32.203,32.309,190300.0
2008-08-04 14:30:00,51.82,51.9,51.79,51.8,107800.0,32.309,32.3589,32.2903,32.2966,107800.0
2008-08-04 14:40:00,51.8,52.06,51.79,51.84,226500.0,32.2966,32.4587,32.2903,32.3215,226500.0
2008-08-04 14:50:00,51.83,51.95,51.62,51.66,130100.0,32.3153,32.3901,32.1843,32.2093,130100.0
2008-08-04 15:00:00,51.68,51.98,51.6,51.72,135000.0,32.2217,32.4088,32.1719,32.2467,135000.0
2008-08-04 15:10:00,51.72,51.78,51.32,51.32,154300.0,32.2467,32.2841,31.9973,31.9973,154300.0
2008-08-04 15:20:00,51.33,51.35,50.97,50.98,301900.0,32.0035,32.016,31.7791,31.7853,301900.0
2008-08-04 15:30:00,50.99,51.24,50.85,51.22,369000.0,31.7915,31.9474,31.7042,31.9349,369000.0
2008-08-04 15:40:00,51.22,51.53,51.0,51.53,477100.0,31.9349,32.1282,31.7978,32.1282,477100.0
2008-08-04 15:50:00,51.52,51.81,51.45,51.56,447600.0,32.122,32.3028,32.0783,32.1469,447600.0
2008-08-05 09:30:00,51.37,52.44,50.04,50.56,500200.0,32.0285,32.6956,31.1992,31.5234,500200.0
2008-08-05 09:40:00,50.56,51.48,50.3,51.48,503700.0,31.5234,32.097,31.3613,32.097,503700.0
2008-08-05 09:50:00,51.47,52.6,51.46,52.57,402700.0,32.0908,32.7953,32.0846,32.7766,402700.0
2008-08-05 10:00:00,52.6,53.9,52.46,52.6,498400.0,32.7953,33.6059,32.7081,32.7953,498400.0
2008-08-05 10:10:00,52.61,52.8,52.13,52.43,273500.0,32.8016,32.92,32.5023,32.6893,273500.0
2008-08-05 10:20:00,52.47,52.68,52.05,52.17,211900.0,32.7143,32.8452,32.4524,32.5272,211900.0
2008-08-05 10:30:00,52.18,52.45,52.0,52.08,140200.0,32.5335,32.7018,32.4212,32.4711,140200.0
2008-08-05 10:40:00,52.07,52.14,51.75,52.12,149400.0,32.4649,32.5085,32.2654,32.4961,149400.0
2008-08-05 10:50:00,52.1,52.18,51.96,52.02,109500.0,32.4836,32.5335,32.3963,32.4337,109500.0
2008-08-05 11:00:00,52.02,52.07,51.56,51.58,154200.0,32.4337,32.4649,32.1469,32.1594,154200.0
2008-08-05 11:10:00,51.59,51.79,51.56,51.69,190300.0,32.1656,32.2903,32.1469,32.228,190300.0
2008-08-05 11:20:00,51.7,51.7,51.57,51.65,165600.0,32.2342,32.2342,32.1532,32.203,165600.0
2008-08-05 11:30:00,51.65,51.65,51.35,51.45,191800.0,32.203,32.203,32.016,32.0783,191800.0
2008-08-05 11:40:00,51.46,51.56,51.35,51.55,126900.0,32.0846,32.1469,32.016,32.1407,126900.0
2008-08-05 11:50:00,51.53,51.56,51.47,51.56,118700.0,32.1282,32.1469,32.0908,32.1469,118700.0
2008-08-05 12:00:00,51.58,51.85,51.54,51.74,384900.0,32.1594,32.3277,32.1344,32.2591,384900.0
2008-08-05 12:10:00,51.73,51.9,51.71,51.88,141200.0,32.2529,32.3589,32.2404,32.3464,141200.0
2008-08-05 12:20:00,51.87,51.88,51.66,51.69,66700.0,32.3402,32.3464,32.2093,32.228,66700.0
2008-08-05 12:30:00,51.69,51.74,51.58,51.65,83700.0,32.228,32.2591,32.1594,32.203,83700.0
2008-08-05 12:40:00,51.65,51.74,51.61,51.66,82900.0,32.203,32.2591,32.1781,32.2093,82900.0
2008-08-05 12:50:00,51.65,51.74,51.53,51.61,94100.0,32.203,32.2591,32.1282,32.1781,94100.0
2008-08-05 13:00:00,51.61,51.7,51.54,51.67,43400.0,32.1781,32.2342,32.1344,32.2155,43400.0
2008-08-05 13:10:00,51.65,51.74,51.63,51.71,134000.0,32.203,32.2591,32.1906,32.2404,134000.0
2008-08-05 13:20:00,51.71,51.8,51.45,51.52,91000.0,32.2404,32.2966,32.0783,32.122,91000.0
2008-08-05 13:30:00,51.52,51.86,51.52,51.8,85300.0,32.122,32.334,32.122,32.2966,85300.0
2008-08-05 13:40:00,51.82,51.94,51.64,51.68,103000.0,32.309,32.3838,32.1968,32.2217,103000.0
2008-08-05 13:50:00,51.7,51.73,51.55,51.57,65600.0,32.2342,32.2529,32.1407,32.1532,65600.0
2008-08-05 14:00:00,51.57,51.75,51.47,51.75,104200.0,32.1532,32.2654,32.0908,32.2654,104200.0
2008-08-05 14:10:00,51.75,52.06,51.65,51.76,216900.0,32.2654,32.4587,32.203,32.2716,216900.0
2008-08-05 14:20:00,51.75,51.99,51.4,51.51,144400.0,32.2654,32.415,32.0472,32.1157,144400.0
2008-08-05 14:30:00,51.54,51.65,51.21,51.26,153100.0,32.1344,32.203,31.9287,31.9599,153100.0
2008-08-05 14:40:00,51.27,51.59,51.06,51.41,154800.0,31.9661,32.1656,31.8352,32.0534,154800.0
2008-08-05 14:50:00,51.4,51.61,51.34,51.47,122800.0,32.0472,32.1781,32.0097,32.0908,122800.0
2008-08-05 15:00:00,51.48,51.53,51.24,51.36,100500.0,32.097,32.1282,31.9474,32.0222,100500.0
2008-08-05 15:10:00,51.35,51.57,51.33,51.45,136600.0,32.016,32.1532,32.0035,32.0783,136600.0
2008-08-05 15:20:00,51.48,51.74,51.46,51.66,134900.0,32.097,32.2591,32.0846,32.2093,134900.0
2008-08-05 15:30:00,51.68,52.0,51.58,51.93,161200.0,32.2217,32.4212,32.1594,32.3776,161200.0
2008-08-05 15:40:00,51.97,52.25,51.81,52.25,358700.0,32.4025,32.5771,32.3028,32.5771,358700.0
2008-08-05 15:50:00,52.25,52.42,52.19,52.25,378500.0,32.5771,32.6831,32.5397,32.5771,378500.0
2008-08-06 09:30:00,52.23,53.3,52.17,52.97,239700.0,32.5647,33.2318,32.5272,33.026,239700.0
2008-08-06 09:40:00,52.97,53.61,52.96,53.51,231000.0,33.026,33.4251,33.0198,33.3627,231000.0
2008-08-06 09:50:00,53.48,53.88,53.48,53.68,164900.0,33.344,33.5934,33.344,33.4687,164900.0
2008-08-06 10:00:00,53.68,53.69,53.31,53.64,178200.0,33.4687,33.4749,33.238,33.4438,178200.0
2008-08-06 10:10:00,53.64,53.89,53.57,53.89,226200.0,33.4438,33.5996,33.4001,33.5996,226200.0
2008-08-06 10:20:00,53.88,54.14,53.72,53.72,300700.0,33.5934,33.7555,33.4936,33.4936,300700.0
2008-08-06 10:30:00,53.72,53.87,53.31,53.38,249600.0,33.4936,33.5872,33.238,33.2817,249600.0
2008-08-06 10:40:00,53.42,53.6,53.31,53.41,208000.0,33.3066,33.4188,33.238,33.3004,208000.0
2008-08-06 10:50:00,53.41,53.54,53.3,53.4,156500.0,33.3004,33.3814,33.2318,33.2941,156500.0
2008-08-06 11:00:00,53.37,53.48,53.31,53.31,96500.0,33.2754,33.344,33.238,33.238,96500.0
2008-08-06 11:10:00,53.32,53.39,53.08,53.19,128400.0,33.2443,33.2879,33.0946,33.1632,128400.0
2008-08-06 11:20:00,53.16,53.2,52.83,52.96,146000.0,33.1445,33.1694,32.9387,33.0198,146000.0
2008-08-06 11:30:00,52.97,52.98,52.56,52.58,211200.0,33.026,33.0323,32.7704,32.7829,211200.0
2008-08-06 11:40:00,52.55,52.92,52.55,52.83,72200.0,32.7642,32.9949,32.7642,32.9387,72200.0
2008-08-06 11:50:00,52.83,53.06,52.81,52.91,43400.0,32.9387,33.0821,32.9263,32.9886,43400.0
2008-08-06 12:00:00,52.9,52.96,52.82,52.86,127300.0,32.9824,33.0198,32.9325,32.9574,127300.0
2008-08-06 12:10:00,52.87,53.07,52.86,52.95,56200.0,32.9637,33.0884,32.9574,33.0136,56200.0
2008-08-06 12:20:00,52.95,53.02,52.82,52.82,74600.0,33.0136,33.0572,32.9325,32.9325,74600.0
2008-08-06 12:30:00,52.85,53.07,52.83,52.89,61200.0,32.9512,33.0884,32.9387,32.9762,61200.0
2008-08-06 12:40:00,52.87,53.34,52.87,53.34,76300.0,32.9637,33.2567,32.9637,33.2567,76300.0
2008-08-06 12:50:00,53.32,53.35,53.18,53.23,65200.0,33.2443,33.263,33.157,33.1881,65200.0
2008-08-06 13:00:00,53.22,53.29,53.05,53.06,79100.0,33.1819,33.2255,33.0759,33.0821,79100.0
2008-08-06 13:10:00,53.08,53.46,53.04,53.38,76100.0,33.0946,33.3315,33.0697,33.2817,76100.0
2008-08-06 13:20:00,53.39,53.45,53.3,53.35,94500.0,33.2879,33.3253,33.2318,33.263,94500.0
2008-08-06 13:30:00,53.33,53.42,53.21,53.23,73600.0,33.2505,33.3066,33.1757,33.1881,73600.0
2008-08-06 13:40:00,53.22,53.55,53.22,53.51,57300.0,33.1819,33.3877,33.1819,33.3627,57300.0
2008-08-06 13:50:00,53.51,53.6,53.38,53.38,71600.0,33.3627,33.4188,33.2817,33.2817,71600.0
2008-08-06 14:00:00,53.37,53.51,53.3,53.51,65100.0,33.2754,33.3627,33.2318,33.3627,65100.0
2008-08-06 14:10:00,53.5,53.65,53.3,53.61,76400.0,33.3565,33.45,33.2318,33.4251,76400.0
2008-08-06 14:20:00,53.6,53.72,53.55,53.72,69100.0,33.4188,33.4936,33.3877,33.4936,69100.0
2008-08-06 14:30:00,53.74,53.92,53.69,53.84,88200.0,33.5061,33.6183,33.4749,33.5685,88200.0
2008-08-06 14:40:00,53.86,54.0,53.74,53.89,103000.0,33.5809,33.6682,33.5061,33.5996,103000.0
2008-08-06 14:50:00,53.89,54.15,53.89,54.15,135700.0,33.5996,33.7617,33.5996,33.7617,135700.0
2008-08-06 15:00:00,54.13,54.15,53.86,53.96,182800.0,33.7493,33.7617,33.5809,33.6433,182800.0
2008-08-06 15:10:00,53.95,53.99,53.74,53.75,164500.0,33.637,33.662,33.5061,33.5123,164500.0
2008-08-06 15:20:00,53.77,53.85,53.6,53.71,116900.0,33.5248,33.5747,33.4188,33.4874,116900.0
2008-08-06 15:30:00,53.71,53.72,53.47,53.51,177000.0,33.4874,33.4936,33.3378,33.3627,177000.0
2008-08-06 15:40:00,53.52,53.84,53.49,53.77,202900.0,33.3689,33.5685,33.3502,33.5248,202900.0
2008-08-06 15:50:00,53.77,53.96,53.66,53.8,356100.0,33.5248,33.6433,33.4562,33.5435,356100.0
2008-08-07 09:30:00,53.86,54.09,53.4,53.46,344600.0,33.5809,33.7243,33.2941,33.3315,344600.0
2008-08-07 09:40:00,53.52,53.57,53.03,53.5,327900.0,33.3689,33.4001,33.0634,33.3565,327900.0
2008-08-07 09:50:00,53.5,54.22,53.34,54.2,308600.0,33.3565,33.8054,33.2567,33.7929,308600.0
2008-08-07 10:00:00,54.19,54.5,53.81,54.5,332200.0,33.7867,33.98,33.5498,33.98,332200.0
2008-08-07 10:10:00,54.47,54.68,54.2,54.25,267800.0,33.9613,34.0922,33.7929,33.8241,267800.0
2008-08-07 10:20:00,54.24,54.28,53.69,53.96,227800.0,33.8179,33.8428,33.4749,33.6433,227800.0
2008-08-07 10:30:00,53.93,53.98,53.73,53.83,323100.0,33.6246,33.6558,33.4999,33.5622,323100.0
2008-08-07 10:40:00,53.86,54.06,53.72,53.98,177900.0,33.5809,33.7056,33.4936,33.6558,177900.0
2008-08-07 10:50:00,54.0,54.23,53.9,54.0,118700.0,33.6682,33.8116,33.6059,33.6682,118700.0
2008-08-07 11:00:00,53.98,54.27,53.94,54.13,96600.0,33.6558,33.8366,33.6308,33.7493,96600.0
2008-08-07 11:10:00,54.12,54.4,54.12,54.4,163600.0,33.743,33.9176,33.743,33.9176,163600.0
2008-08-07 11:20:00,54.39,54.47,54.25,54.38,129200.0,33.9114,33.9613,33.8241,33.9051,129200.0
2008-08-07 11:30:00,54.4,54.48,54.2,54.34,114300.0,33.9176,33.9675,33.7929,33.8802,114300.0
2008-08-07 11:40:00,54.35,54.43,54.15,54.32,91100.0,33.8864,33.9363,33.7617,33.8677,91100.0
2008-08-07 11:50:00,54.34,54.47,54.16,54.23,127200.0,33.8802,33.9613,33.768,33.8116,127200.0
2008-08-07 12:00:00,54.22,54.41,54.2,54.28,69700.0,33.8054,33.9238,33.7929,33.8428,69700.0
2008-08-07 12:10:00,54.28,54.36,54.09,54.17,90900.0,33.8428,33.8927,33.7243,33.7742,90900.0
2008-08-07 12:20:00,54.2,54.4,54.17,54.29,55900.0,33.7929,33.9176,33.7742,33.849,55900.0
2008-08-07 12:30:00,54.29,54.34,54.0,54.28,74400.0,33.849,33.8802,33.6682,33.8428,74400.0
2008-08-07 12:40:00,54.25,54.36,54.23,54.33,116600.0,33.8241,33.8927,33.8116,33.874,116600.0
2008-08-07 12:50:00,54.32,54.38,54.01,54.02,118100.0,33.8677,33.9051,33.6745,33.6807,118100.0
2008-08-07 13:00:00,54.04,54.26,54.02,54.14,81800.0,33.6932,33.8303,33.6807,33.7555,81800.0
2008-08-07 13:10:00,54.15,54.34,54.1,54.32,106400.0,33.7617,33.8802,33.7306,33.8677,106400.0
2008-08-07 13:20:00,54.34,54.44,54.12,54.15,74100.0,33.8802,33.9426,33.743,33.7617,74100.0
2008-08-07 13:30:00,54.18,54.23,54.05,54.08,63300.0,33.7804,33.8116,33.6994,33.7181,63300.0
2008-08-07 13:40:00,54.08,54.1,53.79,53.85,112700.0,33.7181,33.7306,33.5373,33.5747,112700.0
2008-08-07 13:50:00,53.85,53.92,53.82,53.86,52800.0,33.5747,33.6183,33.556,33.5809,52800.0
2008-08-07 14:00:00,53.86,54.11,53.86,54.04,117300.0,33.5809,33.7368,33.5809,33.6932,117300.0
2008-08-07 14:10:00,54.06,54.11,53.93,54.0,69500.0,33.7056,33.7368,33.6246,33.6682,69500.0
2008-08-07 14:20:00,54.01,54.09,53.94,54.02,78300.0,33.6745,33.7243,33.6308,33.6807,78300.0
2008-08-07 14:30:00,54.02,54.3,54.01,54.13,97300.0,33.6807,33.8553,33.6745,33.7493,97300.0
2008-08-07 14:40:00,54.13,54.43,54.13,54.43,145300.0,33.7493,33.9363,33.7493,33.9363,145300.0
2008-08-07 14:50:00,54.41,54.63,54.28,54.49,180500.0,33.9238,34.061,33.8428,33.9737,180500.0
2008-08-07 15:00:00,54.5,54.58,54.0,54.11,188100.0,33.98,34.0298,33.6682,33.7368,188100.0
2008-08-07 15:10:00,54.11,54.14,54.0,54.02,108700.0,33.7368,33.7555,33.6682,33.6807,108700.0
2008-08-07 15:20:00,54.0,54.04,53.9,53.92,125000.0,33.6682,33.6932,33.6059,33.6183,125000.0
2008-08-07 15:30:00,53.9,53.92,53.52,53.71,317900.0,33.6059,33.6183,33.3689,33.4874,317900.0
2008-08-07 15:40:00,53.72,53.97,53.62,53.84,329000.0,33.4936,33.6495,33.4313,33.5685,329000.0
2008-08-07 15:50:00,53.84,53.88,53.64,53.7,321200.0,33.5685,33.5934,33.4438,33.4812,321200.0
2008-08-08 09:30:00,53.42,53.42,52.0,52.18,315800.0,33.3066,33.3066,32.4212,32.5335,315800.0
2008-08-08 09:40:00,52.21,52.22,51.6,51.6,315500.0,32.5522,32.5584,32.1719,32.1719,315500.0
2008-08-08 09:50:00,51.62,51.94,51.56,51.92,311200.0,32.1843,32.3838,32.1469,32.3714,311200.0
2008-08-08 10:00:00,51.93,52.38,51.76,52.15,214500.0,32.3776,32.6582,32.2716,32.5148,214500.0
2008-08-08 10:10:00,52.17,52.17,51.82,51.98,246700.0,32.5272,32.5272,32.309,32.4088,246700.0
2008-08-08 10:20:00,51.99,52.23,51.96,52.04,272000.0,32.415,32.5647,32.3963,32.4462,272000.0
2008-08-08 10:30:00,52.03,52.03,51.8,52.03,179500.0,32.44,32.44,32.2966,32.44,179500.0
2008-08-08 10:40:00,51.98,52.33,51.98,52.3,182100.0,32.4088,32.627,32.4088,32.6083,182100.0
2008-08-08 10:50:00,52.29,52.47,52.2,52.41,118400.0,32.6021,32.7143,32.5459,32.6769,118400.0
2008-08-08 11:00:00,52.39,52.45,52.11,52.13,126300.0,32.6644,32.7018,32.4898,32.5023,126300.0
2008-08-08 11:10:00,52.15,52.33,51.97,52.33,135000.0,32.5148,32.627,32.4025,32.627,135000.0
2008-08-08 11:20:00,52.33,52.55,52.32,52.39,98100.0,32.627,32.7642,32.6208,32.6644,98100.0
2008-08-08 11:30:00,52.37,52.6,52.09,52.12,140500.0,32.6519,32.7953,32.4774,32.4961,140500.0
2008-08-08 11:40:00,52.11,52.17,51.98,51.98,108900.0,32.4898,32.5272,32.4088,32.4088,108900.0
2008-08-08 11:50:00,51.98,52.02,51.91,51.92,55400.0,32.4088,32.4337,32.3651,32.3714,55400.0
2008-08-08 12:00:00,51.92,52.02,51.9,51.95,87400.0,32.3714,32.4337,32.3589,32.3901,87400.0
2008-08-08 12:10:00,51.94,52.02,51.75,52.0,141500.0,32.3838,32.4337,32.2654,32.4212,141500.0
2008-08-08 12:20:00,52.0,52.04,51.85,51.99,98700.0,32.4212,32.4462,32.3277,32.415,98700.0
2008-08-08 12:30:00,52.0,52.0,51.71,51.76,122900.0,32.4212,32.4212,32.2404,32.2716,122900.0
2008-08-08 12:40:00,51.74,51.79,51.66,51.79,118000.0,32.2591,32.2903,32.2093,32.2903,118000.0
2008-08-08 12:50:00,51.8,52.0,51.77,51.81,136700.0,32.2966,32.4212,32.2778,32.3028,136700.0
2008-08-08 13:00:00,51.82,52.0,51.78,51.9,75600.0,32.309,32.4212,32.2841,32.3589,75600.0
2008-08-08 13:10:00,51.89,51.95,51.8,51.87,97200.0,32.3527,32.3901,32.2966,32.3402,97200.0
2008-08-08 13:20:00,51.87,51.9,51.86,51.9,93000.0,32.3402,32.3589,32.334,32.3589,93000.0
2008-08-08 13:30:00,51.88,51.9,51.67,51.68,136200.0,32.3464,32.3589,32.2155,32.2217,136200.0
2008-08-08 13:40:00,51.68,51.71,51.37,51.52,228200.0,32.2217,32.2404,32.0285,32.122,228200.0
2008-08-08 13:50:00,51.53,51.58,51.4,51.45,168900.0,32.1282,32.1594,32.0472,32.0783,168900.0
2008-08-08 14:00:00,51.44,51.57,51.43,51.56,132200.0,32.0721,32.1532,32.0659,32.1469,132200.0
2008-08-08 14:10:00,51.54,51.87,51.5,51.87,107100.0,32.1344,32.3402,32.1095,32.3402,107100.0
2008-08-08 14:20:00,51.85,51.87,51.7,51.73,120200.0,32.3277,32.3402,32.2342,32.2529,120200.0
2008-08-08 14:30:00,51.73,51.78,51.64,51.72,80700.0,32.2529,32.2841,32.1968,32.2467,80700.0
2008-08-08 14:40:00,51.71,51.75,51.41,51.48,99300.0,32.2404,32.2654,32.0534,32.097,99300.0
2008-08-08 14:50:00,51.48,51.48,51.18,51.2,148200.0,32.097,32.097,31.91,31.9225,148200.0
2008-08-08 15:00:00,51.18,51.37,51.11,51.12,209700.0,31.91,32.0285,31.8663,31.8726,209700.0
2008-08-08 15:10:00,51.13,51.29,51.13,51.26,122200.0,31.8788,31.9786,31.8788,31.9599,122200.0
2008-08-08 15:20:00,51.25,51.43,51.25,51.42,134900.0,31.9536,32.0659,31.9536,32.0596,134900.0
2008-08-08 15:30:00,51.42,51.51,51.34,51.43,150200.0,32.0596,32.1157,32.0097,32.0659,150200.0
2008-08-08 15:40:00,51.43,51.53,51.29,51.46,210800.0,32.0659,32.1282,31.9786,32.0846,210800.0
2008-08-08 15:50:00,51.47,51.72,51.47,51.58,274700.0,32.0908,32.2467,32.0908,32.1594,274700.0
2008-08-11 09:30:00,51.99,51.99,51.35,51.52,299600.0,32.415,32.415,32.016,32.122,299600.0
2008-08-11 09:40:00,51.49,51.72,51.13,51.26,137000.0,32.1033,32.2467,31.8788,31.9599,137000.0
2008-08-11 09:50:00,51.28,51.35,50.8,51.11,150000.0,31.9723,32.016,31.6731,31.8663,150000.0
2008-08-11 10:00:00,51.1,51.16,50.85,50.98,115900.0,31.8601,31.8975,31.7042,31.7853,115900.0
2008-08-11 10:10:00,50.97,51.06,50.75,50.79,97100.0,31.7791,31.8352,31.6419,31.6668,97100.0
2008-08-11 10:20:00,50.79,50.83,50.45,50.48,94500.0,31.6668,31.6918,31.4548,31.4736,94500.0
2008-08-11 10:30:00,50.47,50.75,50.47,50.7,111900.0,31.4673,31.6419,31.4673,31.6107,111900.0
2008-08-11 10:40:00,50.7,50.75,50.49,50.53,97100.0,31.6107,31.6419,31.4798,31.5047,97100.0
2008-08-11 10:50:00,50.55,50.6,50.33,50.37,103200.0,31.5172,31.5484,31.38,31.405,103200.0
2008-08-11 11:00:00,50.34,50.63,50.31,50.5,120700.0,31.3863,31.5671,31.3676,31.486,120700.0
2008-08-11 11:10:00,50.49,50.52,50.38,50.4,82600.0,31.4798,31.4985,31.4112,31.4237,82600.0
2008-08-11 11:20:00,50.41,50.53,50.37,50.41,148300.0,31.4299,31.5047,31.405,31.4299,148300.0
2008-08-11 11:30:00,50.4,50.44,50.13,50.35,182900.0,31.4237,31.4486,31.2553,31.3925,182900.0
2008-08-11 11:40:00,50.35,50.48,50.34,50.42,116900.0,31.3925,31.4736,31.3863,31.4361,116900.0
2008-08-11 11:50:00,50.42,50.53,50.26,50.33,150100.0,31.4361,31.5047,31.3364,31.38,150100.0
2008-08-11 12:00:00,50.31,50.35,50.0,50.11,83400.0,31.3676,31.3925,31.1743,31.2429,83400.0
2008-08-11 12:10:00,50.09,50.15,50.04,50.11,87100.0,31.2304,31.2678,31.1992,31.2429,87100.0
2008-08-11 12:20:00,50.09,50.24,50.02,50.16,188800.0,31.2304,31.3239,31.1867,31.274,188800.0
2008-08-11 12:30:00,50.13,50.29,50.1,50.2,217400.0,31.2553,31.3551,31.2366,31.299,217400.0
2008-08-11 12:40:00,50.2,50.53,50.1,50.3,293900.0,31.299,31.5047,31.2366,31.3613,293900.0
2008-08-11 12:50:00,50.31,50.51,50.25,50.27,155500.0,31.3676,31.4923,31.3301,31.3426,155500.0
2008-08-11 13:00:00,50.27,50.57,50.25,50.54,100400.0,31.3426,31.5297,31.3301,31.511,100400.0
2008-08-11 13:10:00,50.55,50.58,50.35,50.4,290500.0,31.5172,31.5359,31.3925,31.4237,290500.0
2008-08-11 13:20:00,50.4,50.59,50.37,50.49,160000.0,31.4237,31.5421,31.405,31.4798,160000.0
2008-08-11 13:30:00,50.49,50.54,50.41,50.44,1103900.0,31.4798,31.511,31.4299,31.4486,1103900.0
2008-08-11 13:40:00,50.41,50.53,50.4,50.4,397300.0,31.4299,31.5047,31.4237,31.4237,397300.0
2008-08-11 13:50:00,50.4,50.44,50.34,50.41,122900.0,31.4237,31.4486,31.3863,31.4299,122900.0
2008-08-11 14:00:00,50.39,50.49,50.39,50.4,99100.0,31.4174,31.4798,31.4174,31.4237,99100.0
2008-08-11 14:10:00,50.4,50.44,50.35,50.4,155800.0,31.4237,31.4486,31.3925,31.4237,155800.0
2008-08-11 14:20:00,50.4,50.53,50.37,50.5,151200.0,31.4237,31.5047,31.405,31.486,151200.0
2008-08-11 14:30:00,50.49,50.89,50.46,50.87,263000.0,31.4798,31.7292,31.4611,31.7167,263000.0
2008-08-11 14:40:00,50.86,51.11,50.77,51.02,233300.0,31.7105,31.8663,31.6544,31.8102,233300.0
2008-08-11 14:50:00,51.02,51.15,50.86,50.92,157400.0,31.8102,31.8913,31.7105,31.7479,157400.0
2008-08-11 15:00:00,50.9,50.93,50.61,50.64,116800.0,31.7354,31.7541,31.5546,31.5733,116800.0
2008-08-11 15:10:00,50.64,50.86,50.53,50.53,129900.0,31.5733,31.7105,31.5047,31.5047,129900.0
2008-08-11 15:20:00,50.53,50.63,50.35,50.4,165700.0,31.5047,31.5671,31.3925,31.4237,165700.0
2008-08-11 15:30:00,50.4,50.58,50.34,50.55,217000.0,31.4237,31.5359,31.3863,31.5172,217000.0
2008-08-11 15:40:00,50.53,50.59,50.44,50.57,247300.0,31.5047,31.5421,31.4486,31.5297,247300.0
2008-08-11 15:50:00,50.58,50.7,50.55,50.63,322100.0,31.5359,31.6107,31.5172,31.5671,322100.0
2008-08-12 09:30:00,51.22,51.22,50.36,50.67,348300.0,31.9349,31.9349,31.3987,31.592,348300.0
2008-08-12 09:40:00,50.67,50.89,50.18,50.73,348600.0,31.592,31.7292,31.2865,31.6294,348600.0
2008-08-12 09:50:00,50.73,51.34,50.65,50.73,345900.0,31.6294,32.0097,31.5795,31.6294,345900.0
2008-08-12 10:00:00,50.71,51.05,50.25,50.89,221100.0,31.617,31.8289,31.3301,31.7292,221100.0
2008-08-12 10:10:00,50.88,51.02,50.41,50.52,136800.0,31.7229,31.8102,31.4299,31.4985,136800.0
2008-08-12 10:20:00,50.53,50.73,50.4,50.45,203900.0,31.5047,31.6294,31.4237,31.4548,203900.0
2008-08-12 10:30:00,50.47,50.49,50.2,50.26,268300.0,31.4673,31.4798,31.299,31.3364,268300.0
2008-08-12 10:40:00,50.28,50.53,50.16,50.24,302200.0,31.3489,31.5047,31.274,31.3239,302200.0
2008-08-12 10:50:00,50.25,50.31,50.06,50.18,160700.0,31.3301,31.3676,31.2117,31.2865,160700.0
2008-08-12 11:00:00,50.19,50.2,49.7,49.72,425900.0,31.2927,31.299,30.9872,30.9997,425900.0
2008-08-12 11:10:00,49.71,49.95,49.21,49.31,406500.0,30.9935,31.1431,30.6817,30.7441,406500.0
2008-08-12 11:20:00,49.32,49.46,48.77,48.96,353800.0,30.7503,30.8376,30.4074,30.5259,353800.0
2008-08-12 11:30:00,48.97,49.46,48.9,49.45,340800.0,30.5321,30.8376,30.4884,30.8314,340800.0
2008-08-12 11:40:00,49.45,49.59,49.34,49.51,107700.0,30.8314,30.9186,30.7628,30.8688,107700.0
2008-08-12 11:50:00,49.53,49.56,49.38,49.47,137900.0,30.8812,30.8999,30.7877,30.8438,137900.0
2008-08-12 12:00:00,49.47,49.87,49.47,49.69,197800.0,30.8438,31.0932,30.8438,30.981,197800.0
2008-08-12 12:10:00,49.71,49.79,49.45,49.64,244800.0,30.9935,31.0433,30.8314,30.9498,244800.0
2008-08-12 12:20:00,49.64,49.65,49.44,49.49,92500.0,30.9498,30.9561,30.8251,30.8563,92500.0
2008-08-12 12:30:00,49.49,49.53,49.1,49.12,107500.0,30.8563,30.8812,30.6131,30.6256,107500.0
2008-08-12 12:40:00,49.12,49.45,49.12,49.36,132400.0,30.6256,30.8314,30.6256,30.7752,132400.0
2008-08-12 12:50:00,49.35,49.5,49.25,49.33,115100.0,30.769,30.8625,30.7067,30.7565,115100.0
2008-08-12 13:00:00,49.35,49.5,49.3,49.35,71700.0,30.769,30.8625,30.7378,30.769,71700.0
2008-08-12 13:10:00,49.35,49.51,49.3,49.35,104800.0,30.769,30.8688,30.7378,30.769,104800.0
2008-08-12 13:20:00,49.35,49.41,49.25,49.27,70800.0,30.769,30.8064,30.7067,30.7191,70800.0
2008-08-12 13:30:00,49.25,49.42,49.24,49.35,62400.0,30.7067,30.8127,30.7004,30.769,62400.0
2008-08-12 13:40:00,49.35,49.56,49.27,49.47,103000.0,30.769,30.8999,30.7191,30.8438,103000.0
2008-08-12 13:50:00,49.48,49.58,49.44,49.56,102000.0,30.8501,30.9124,30.8251,30.8999,102000.0
2008-08-12 14:00:00,49.55,49.62,49.44,49.53,195500.0,30.8937,30.9374,30.8251,30.8812,195500.0
2008-08-12 14:10:00,49.53,49.58,49.46,49.56,120300.0,30.8812,30.9124,30.8376,30.8999,120300.0
2008-08-12 14:20:00,49.56,49.66,49.5,49.58,153900.0,30.8999,30.9623,30.8625,30.9124,153900.0
2008-08-12 14:30:00,49.57,49.99,49.55,49.9,106000.0,30.9062,31.168,30.8937,31.1119,106000.0
2008-08-12 14:40:00,49.9,49.98,49.7,49.96,154200.0,31.1119,31.1618,30.9872,31.1493,154200.0
2008-08-12 14:50:00,49.97,50.07,49.75,49.81,115600.0,31.1556,31.2179,31.0184,31.0558,115600.0
2008-08-12 15:00:00,49.81,49.95,49.65,49.92,211200.0,31.0558,31.1431,30.9561,31.1244,211200.0
2008-08-12 15:10:00,49.91,50.1,49.83,50.06,294600.0,31.1182,31.2366,31.0683,31.2117,294600.0
2008-08-12 15:20:00,50.06,50.09,49.9,49.93,163900.0,31.2117,31.2304,31.1119,31.1306,163900.0
2008-08-12 15:30:00,49.92,49.93,49.62,49.68,289300.0,31.1244,31.1306,30.9374,30.9748,289300.0
2008-08-12 15:40:00,49.69,49.83,49.67,49.74,252500.0,30.981,31.0683,30.9685,31.0122,252500.0
2008-08-12 15:50:00,49.74,49.88,49.69,49.81,333000.0,31.0122,31.0995,30.981,31.0558,333000.0
2008-08-13 09:30:00,50.5,50.88,49.75,50.21,294700.0,31.486,31.7229,31.0184,31.3052,294700.0
2008-08-13 09:40:00,50.27,50.67,49.99,50.56,234600.0,31.3426,31.592,31.168,31.5234,234600.0
2008-08-13 09:50:00,50.54,50.7,50.13,50.49,200200.0,31.511,31.6107,31.2553,31.4798,200200.0
2008-08-13 10:00:00,50.46,50.46,50.05,50.06,179500.0,31.4611,31.4611,31.2055,31.2117,179500.0
2008-08-13 10:10:00,50.06,50.43,49.96,50.36,185100.0,31.2117,31.4424,31.1493,31.3987,185100.0
2008-08-13 10:20:00,50.34,50.51,50.28,50.41,186400.0,31.3863,31.4923,31.3489,31.4299,186400.0
2008-08-13 10:30:00,50.41,50.75,50.32,50.61,275700.0,31.4299,31.6419,31.3738,31.5546,275700.0
2008-08-13 10:40:00,50.61,50.64,50.37,50.4,188300.0,31.5546,31.5733,31.405,31.4237,188300.0
2008-08-13 10:50:00,50.38,50.7,50.37,50.42,163200.0,31.4112,31.6107,31.405,31.4361,163200.0
2008-08-13 11:00:00,50.42,50.68,50.36,50.52,146200.0,31.4361,31.5982,31.3987,31.4985,146200.0
2008-08-13 11:10:00,50.5,50.59,50.28,50.44,158100.0,31.486,31.5421,31.3489,31.4486,158100.0
2008-08-13 11:20:00,50.41,50.7,50.36,50.68,174700.0,31.4299,31.6107,31.3987,31.5982,174700.0
2008-08-13 11:30:00,50.69,51.07,50.63,50.93,273100.0,31.6045,31.8414,31.5671,31.7541,273100.0
2008-08-13 11:40:00,50.94,51.42,50.81,51.4,194600.0,31.7604,32.0596,31.6793,32.0472,194600.0
2008-08-13 11:50:00,51.41,51.62,51.32,51.51,192600.0,32.0534,32.1843,31.9973,32.1157,192600.0
2008-08-13 12:00:00,51.53,51.68,51.38,51.64,112500.0,32.1282,32.2217,32.0347,32.1968,112500.0
2008-08-13 12:10:00,51.62,51.64,51.45,51.54,67700.0,32.1843,32.1968,32.0783,32.1344,67700.0
2008-08-13 12:20:00,51.53,51.86,51.52,51.85,207800.0,32.1282,32.334,32.122,32.3277,207800.0
2008-08-13 12:30:00,51.85,51.94,51.56,51.68,294900.0,32.3277,32.3838,32.1469,32.2217,294900.0
2008-08-13 12:40:00,51.69,51.7,51.47,51.7,162000.0,32.228,32.2342,32.0908,32.2342,162000.0
2008-08-13 12:50:00,51.7,51.99,51.63,51.98,132400.0,32.2342,32.415,32.1906,32.4088,132400.0
2008-08-13 13:00:00,51.96,52.14,51.86,52.13,137300.0,32.3963,32.5085,32.334,32.5023,137300.0
2008-08-13 13:10:00,52.13,52.2,51.1,52.2,148500.0,32.5023,32.5459,31.8601,32.5459,148500.0
2008-08-13 13:20:00,52.21,52.21,52.03,52.05,114400.0,32.5522,32.5522,32.44,32.4524,114400.0
2008-08-13 13:30:00,52.06,52.39,52.06,52.38,141000.0,32.4587,32.6644,32.4587,32.6582,141000.0
2008-08-13 13:40:00,52.39,52.68,52.38,52.64,238600.0,32.6644,32.8452,32.6582,32.8203,238600.0
2008-08-13 13:50:00,52.66,52.77,52.49,52.53,186700.0,32.8328,32.9013,32.7268,32.7517,186700.0
2008-08-13 14:00:00,52.53,52.9,52.51,52.9,174600.0,32.7517,32.9824,32.7392,32.9824,174600.0
2008-08-13 14:10:00,52.9,53.0,52.43,52.47,184600.0,32.9824,33.0447,32.6893,32.7143,184600.0
2008-08-13 14:20:00,52.47,52.47,52.12,52.25,172300.0,32.7143,32.7143,32.4961,32.5771,172300.0
2008-08-13 14:30:00,52.24,52.43,52.09,52.4,117400.0,32.5709,32.6893,32.4774,32.6706,117400.0
2008-08-13 14:40:00,52.41,52.77,52.41,52.6,142300.0,32.6769,32.9013,32.6769,32.7953,142300.0
2008-08-13 14:50:00,52.6,52.76,52.32,52.75,134300.0,32.7953,32.8951,32.6208,32.8889,134300.0
2008-08-13 15:00:00,52.73,52.82,52.6,52.66,122900.0,32.8764,32.9325,32.7953,32.8328,122900.0
2008-08-13 15:10:00,52.66,52.82,52.65,52.81,132400.0,32.8328,32.9325,32.8265,32.9263,132400.0
2008-08-13 15:20:00,52.81,53.07,52.78,53.06,257700.0,32.9263,33.0884,32.9076,33.0821,257700.0
2008-08-13 15:30:00,53.05,53.06,52.69,52.88,267600.0,33.0759,33.0821,32.8515,32.9699,267600.0
2008-08-13 15:40:00,52.87,52.98,52.6,52.6,234400.0,32.9637,33.0323,32.7953,32.7953,234400.0
2008-08-13 15:50:00,52.6,53.0,52.51,52.79,592600.0,32.7953,33.0447,32.7392,32.9138,592600.0
2008-08-14 09:30:00,52.5,52.7,51.55,51.76,242500.0,32.733,32.8577,32.1407,32.2716,242500.0
2008-08-14 09:40:00,51.77,51.77,51.15,51.31,210100.0,32.2778,32.2778,31.8913,31.991,210100.0
2008-08-14 09:50:00,51.34,51.8,51.19,51.62,218800.0,32.0097,32.2966,31.9162,32.1843,218800.0
2008-08-14 10:00:00,51.57,51.79,51.45,51.65,210400.0,32.1532,32.2903,32.0783,32.203,210400.0
2008-08-14 10:10:00,51.63,52.09,51.5,51.88,174700.0,32.1906,32.4774,32.1095,32.3464,174700.0
2008-08-14 10:20:00,51.88,52.48,51.88,52.28,282600.0,32.3464,32.7205,32.3464,32.5958,282600.0
2008-08-14 10:30:00,52.3,52.66,52.02,52.02,168600.0,32.6083,32.8328,32.4337,32.4337,168600.0
2008-08-14 10:40:00,52.03,52.24,51.97,52.07,166800.0,32.44,32.5709,32.4025,32.4649,166800.0
2008-08-14 10:50:00,52.05,52.44,52.02,52.09,124700.0,32.4524,32.6956,32.4337,32.4774,124700.0
2008-08-14 11:00:00,52.09,52.21,51.53,51.9,146900.0,32.4774,32.5522,32.1282,32.3589,146900.0
2008-08-14 11:10:00,51.9,52.02,51.55,51.84,236500.0,32.3589,32.4337,32.1407,32.3215,236500.0
2008-08-14 11:20:00,51.88,51.93,51.4,51.58,132300.0,32.3464,32.3776,32.0472,32.1594,132300.0
2008-08-14 11:30:00,51.61,51.73,51.37,51.43,119600.0,32.1781,32.2529,32.0285,32.0659,119600.0
2008-08-14 11:40:00,51.44,51.49,51.27,51.41,110500.0,32.0721,32.1033,31.9661,32.0534,110500.0
2008-08-14 11:50:00,51.41,51.57,51.41,51.56,56100.0,32.0534,32.1532,32.0534,32.1469,56100.0
2008-08-14 12:00:00,51.54,51.59,51.18,51.24,95600.0,32.1344,32.1656,31.91,31.9474,95600.0
2008-08-14 12:10:00,51.25,51.29,50.89,51.04,215500.0,31.9536,31.9786,31.7292,31.8227,215500.0
2008-08-14 12:20:00,51.06,51.07,50.62,50.73,133800.0,31.8352,31.8414,31.5608,31.6294,133800.0
2008-08-14 12:30:00,50.73,50.76,50.46,50.48,208000.0,31.6294,31.6481,31.4611,31.4736,208000.0
2008-08-14 12:40:00,50.5,50.78,50.47,50.61,198000.0,31.486,31.6606,31.4673,31.5546,198000.0
2008-08-14 12:50:00,50.63,50.79,50.58,50.74,64300.0,31.5671,31.6668,31.5359,31.6357,64300.0
2008-08-14 13:00:00,50.74,51.6,50.72,50.79,145100.0,31.6357,32.1719,31.6232,31.6668,145100.0
2008-08-14 13:10:00,50.81,50.81,50.64,50.64,65700.0,31.6793,31.6793,31.5733,31.5733,65700.0
2008-08-14 13:20:00,50.68,50.86,50.57,50.63,126900.0,31.5982,31.7105,31.5297,31.5671,126900.0
2008-08-14 13:30:00,50.65,50.7,50.52,50.67,98400.0,31.5795,31.6107,31.4985,31.592,98400.0
2008-08-14 13:40:00,50.67,50.7,50.54,50.6,81300.0,31.592,31.6107,31.511,31.5484,81300.0
2008-08-14 13:50:00,50.59,50.6,50.48,50.59,122600.0,31.5421,31.5484,31.4736,31.5421,122600.0
2008-08-14 14:00:00,50.57,50.82,50.56,50.8,276700.0,31.5297,31.6855,31.5234,31.6731,276700.0
2008-08-14 14:10:00,50.81,50.95,50.71,50.93,132400.0,31.6793,31.7666,31.617,31.7541,132400.0
2008-08-14 14:20:00,50.95,51.03,50.86,51.0,165500.0,31.7666,31.8165,31.7105,31.7978,165500.0
2008-08-14 14:30:00,51.0,51.0,50.9,50.93,69400.0,31.7978,31.7978,31.7354,31.7541,69400.0
2008-08-14 14:40:00,50.92,51.09,50.91,50.98,293200.0,31.7479,31.8539,31.7417,31.7853,293200.0
2008-08-14 14:50:00,50.95,50.98,50.88,50.93,82600.0,31.7666,31.7853,31.7229,31.7541,82600.0
2008-08-14 15:00:00,50.93,50.99,50.71,50.85,163900.0,31.7541,31.7915,31.617,31.7042,163900.0
2008-08-14 15:10:00,50.84,50.91,50.71,50.8,137000.0,31.698,31.7417,31.617,31.6731,137000.0
2008-08-14 15:20:00,50.81,50.93,50.76,50.84,161400.0,31.6793,31.7541,31.6481,31.698,161400.0
2008-08-14 15:30:00,50.84,50.98,50.78,50.87,245000.0,31.698,31.7853,31.6606,31.7167,245000.0
2008-08-14 15:40:00,50.85,51.06,50.84,51.05,297600.0,31.7042,31.8352,31.698,31.8289,297600.0
2008-08-14 15:50:00,51.04,51.07,50.8,50.84,344800.0,31.8227,31.8414,31.6731,31.698,344800.0
2008-08-15 09:30:00,50.41,51.0,49.71,49.83,551700.0,31.4299,31.7978,30.9935,31.0683,551700.0
2008-08-15 09:40:00,49.83,50.14,49.62,49.64,197500.0,31.0683,31.2616,30.9374,30.9498,197500.0
2008-08-15 09:50:00,49.62,49.85,49.5,49.52,210200.0,30.9374,31.0808,30.8625,30.875,210200.0
2008-08-15 10:00:00,49.5,49.58,49.32,49.45,147600.0,30.8625,30.9124,30.7503,30.8314,147600.0
2008-08-15 10:10:00,49.44,49.71,49.44,49.56,161600.0,30.8251,30.9935,30.8251,30.8999,161600.0
2008-08-15 10:20:00,49.55,49.75,49.5,49.74,137300.0,30.8937,31.0184,30.8625,31.0122,137300.0
2008-08-15 10:30:00,49.76,49.77,49.49,49.5,121600.0,31.0246,31.0309,30.8563,30.8625,121600.0
2008-08-15 10:40:00,49.52,49.54,49.37,49.38,144600.0,30.875,30.8875,30.7815,30.7877,144600.0
2008-08-15 10:50:00,49.39,49.6,49.32,49.6,121600.0,30.794,30.9249,30.7503,30.9249,121600.0
2008-08-15 11:00:00,49.6,49.62,49.5,49.62,122500.0,30.9249,30.9374,30.8625,30.9374,122500.0
2008-08-15 11:10:00,49.59,49.71,49.58,49.68,129500.0,30.9186,30.9935,30.9124,30.9748,129500.0
2008-08-15 11:20:00,49.7,49.98,49.69,49.92,148600.0,30.9872,31.1618,30.981,31.1244,148600.0
2008-08-15 11:30:00,49.91,50.14,49.9,50.12,116800.0,31.1182,31.2616,31.1119,31.2491,116800.0
2008-08-15 11:40:00,50.12,50.2,50.03,50.15,116700.0,31.2491,31.299,31.193,31.2678,116700.0
2008-08-15 11:50:00,50.16,50.25,50.0,50.25,81500.0,31.274,31.3301,31.1743,31.3301,81500.0
2008-08-15 12:00:00,50.25,50.3,50.17,50.24,88700.0,31.3301,31.3613,31.2803,31.3239,88700.0
2008-08-15 12:10:00,50.25,50.41,50.17,50.33,64600.0,31.3301,31.4299,31.2803,31.38,64600.0
2008-08-15 12:20:00,50.34,50.34,50.16,50.17,69300.0,31.3863,31.3863,31.274,31.2803,69300.0
2008-08-15 12:30:00,50.19,50.22,50.1,50.21,60900.0,31.2927,31.3114,31.2366,31.3052,60900.0
2008-08-15 12:40:00,50.23,50.24,50.0,50.05,85100.0,31.3177,31.3239,31.1743,31.2055,85100.0
2008-08-15 12:50:00,50.06,50.1,49.95,50.03,67500.0,31.2117,31.2366,31.1431,31.193,67500.0
2008-08-15 13:00:00,50.04,50.31,50.01,50.28,84500.0,31.1992,31.3676,31.1805,31.3489,84500.0
2008-08-15 13:10:00,50.3,50.35,50.19,50.25,55200.0,31.3613,31.3925,31.2927,31.3301,55200.0
2008-08-15 13:20:00,50.24,50.28,50.12,50.2,48400.0,31.3239,31.3489,31.2491,31.299,48400.0
2008-08-15 13:30:00,50.22,50.29,50.16,50.16,38400.0,31.3114,31.3551,31.274,31.274,38400.0
2008-08-15 13:40:00,50.17,50.18,49.98,50.09,54300.0,31.2803,31.2865,31.1618,31.2304,54300.0
2008-08-15 13:50:00,50.1,50.21,50.05,50.18,51600.0,31.2366,31.3052,31.2055,31.2865,51600.0
2008-08-15 14:00:00,50.2,50.29,50.19,50.23,99100.0,31.299,31.3551,31.2927,31.3177,99100.0
2008-08-15 14:10:00,50.24,50.38,50.19,50.34,100300.0,31.3239,31.4112,31.2927,31.3863,100300.0
2008-08-15 14:20:00,50.36,50.39,50.24,50.33,69800.0,31.3987,31.4174,31.3239,31.38,69800.0
2008-08-15 14:30:00,50.35,50.48,50.29,50.39,78300.0,31.3925,31.4736,31.3551,31.4174,78300.0
2008-08-15 14:40:00,50.4,50.42,50.35,50.37,49900.0,31.4237,31.4361,31.3925,31.405,49900.0
2008-08-15 14:50:00,50.36,50.45,50.31,50.31,99700.0,31.3987,31.4548,31.3676,31.3676,99700.0
2008-08-15 15:00:00,50.31,50.45,50.3,50.34,77100.0,31.3676,31.4548,31.3613,31.3863,77100.0
2008-08-15 15:10:00,50.36,50.49,50.32,50.43,97900.0,31.3987,31.4798,31.3738,31.4424,97900.0
2008-08-15 15:20:00,50.44,50.49,50.37,50.46,88700.0,31.4486,31.4798,31.405,31.4611,88700.0
2008-08-15 15:30:00,50.45,50.47,50.32,50.39,105500.0,31.4548,31.4673,31.3738,31.4174,105500.0
2008-08-15 15:40:00,50.38,50.48,50.34,50.36,140700.0,31.4112,31.4736,31.3863,31.3987,140700.0
2008-08-15 15:50:00,50.36,50.53,50.3,50.41,299500.0,31.3987,31.5047,31.3613,31.4299,299500.0
2008-08-18 09:30:00,51.19,51.65,51.1,51.43,159700.0,31.9162,32.203,31.8601,32.0659,159700.0
2008-08-18 09:40:00,51.43,51.62,51.2,51.37,171900.0,32.0659,32.1843,31.9225,32.0285,171900.0
2008-08-18 09:50:00,51.34,51.46,51.16,51.22,156800.0,32.0097,32.0846,31.8975,31.9349,156800.0
2008-08-18 10:00:00,51.21,51.47,50.92,50.92,121400.0,31.9287,32.0908,31.7479,31.7479,121400.0
2008-08-18 10:10:00,50.94,51.03,50.62,50.78,168900.0,31.7604,31.8165,31.5608,31.6606,168900.0
2008-08-18 10:20:00,50.81,51.04,50.7,50.8,184000.0,31.6793,31.8227,31.6107,31.6731,184000.0
2008-08-18 10:30:00,50.81,50.83,50.26,50.42,148700.0,31.6793,31.6918,31.3364,31.4361,148700.0
2008-08-18 10:40:00,50.43,50.55,50.23,50.31,109000.0,31.4424,31.5172,31.3177,31.3676,109000.0
2008-08-18 10:50:00,50.28,50.5,50.27,50.46,129500.0,31.3489,31.486,31.3426,31.4611,129500.0
2008-08-18 11:00:00,50.47,50.5,50.25,50.3,133200.0,31.4673,31.486,31.3301,31.3613,133200.0
2008-08-18 11:10:00,50.33,50.36,50.12,50.19,89400.0,31.38,31.3987,31.2491,31.2927,89400.0
2008-08-18 11:20:00,50.18,50.37,50.12,50.23,92900.0,31.2865,31.405,31.2491,31.3177,92900.0
2008-08-18 11:30:00,50.25,50.54,50.25,50.48,105200.0,31.3301,31.511,31.3301,31.4736,105200.0
2008-08-18 11:40:00,50.47,50.48,50.23,50.23,72100.0,31.4673,31.4736,31.3177,31.3177,72100.0
2008-08-18 11:50:00,50.22,50.32,50.15,50.17,67700.0,31.3114,31.3738,31.2678,31.2803,67700.0
2008-08-18 12:00:00,50.16,50.19,50.01,50.05,80200.0,31.274,31.2927,31.1805,31.2055,80200.0
2008-08-18 12:10:00,50.04,50.11,50.01,50.1,84900.0,31.1992,31.2429,31.1805,31.2366,84900.0
2008-08-18 12:20:00,50.09,50.12,50.01,50.05,70000.0,31.2304,31.2491,31.1805,31.2055,70000.0
2008-08-18 12:30:00,50.05,50.24,50.05,50.2,70600.0,31.2055,31.3239,31.2055,31.299,70600.0
2008-08-18 12:40:00,50.22,50.25,50.06,50.16,59400.0,31.3114,31.3301,31.2117,31.274,59400.0
2008-08-18 12:50:00,50.16,50.22,50.12,50.17,45900.0,31.274,31.3114,31.2491,31.2803,45900.0
2008-08-18 13:00:00,50.18,50.24,50.06,50.08,59400.0,31.2865,31.3239,31.2117,31.2242,59400.0
2008-08-18 13:10:00,50.07,50.17,50.05,50.05,31400.0,31.2179,31.2803,31.2055,31.2055,31400.0
2008-08-18 13:20:00,50.04,50.14,50.0,50.03,55700.0,31.1992,31.2616,31.1743,31.193,55700.0
2008-08-18 13:30:00,50.03,50.14,50.03,50.07,34100.0,31.193,31.2616,31.193,31.2179,34100.0
2008-08-18 13:40:00,50.06,50.13,50.05,50.09,90300.0,31.2117,31.2553,31.2055,31.2304,90300.0
2008-08-18 13:50:00,50.07,50.11,49.9,49.93,74200.0,31.2179,31.2429,31.1119,31.1306,74200.0
2008-08-18 14:00:00,49.93,49.96,49.77,49.81,69600.0,31.1306,31.1493,31.0309,31.0558,69600.0
2008-08-18 14:10:00,49.81,49.88,49.75,49.78,98200.0,31.0558,31.0995,31.0184,31.0371,98200.0
2008-08-18 14:20:00,49.76,49.8,49.65,49.65,82700.0,31.0246,31.0496,30.9561,30.9561,82700.0
2008-08-18 14:30:00,49.66,49.69,49.51,49.57,80000.0,30.9623,30.981,30.8688,30.9062,80000.0
2008-08-18 14:40:00,49.57,49.81,49.54,49.8,72700.0,30.9062,31.0558,30.8875,31.0496,72700.0
2008-08-18 14:50:00,49.8,49.96,49.72,49.78,102900.0,31.0496,31.1493,30.9997,31.0371,102900.0
2008-08-18 15:00:00,49.78,49.86,49.55,49.59,79100.0,31.0371,31.087,30.8937,30.9186,79100.0
2008-08-18 15:10:00,49.59,49.89,49.58,49.75,85800.0,30.9186,31.1057,30.9124,31.0184,85800.0
2008-08-18 15:20:00,49.77,49.93,49.61,49.85,119500.0,31.0309,31.1306,30.9311,31.0808,119500.0
2008-08-18 15:30:00,49.83,49.94,49.76,49.92,81200.0,31.0683,31.1369,31.0246,31.1244,81200.0
2008-08-18 15:40:00,49.9,49.9,49.5,49.72,168600.0,31.1119,31.1119,30.8625,30.9997,168600.0
2008-08-18 15:50:00,49.71,49.92,49.71,49.78,276600.0,30.9935,31.1244,30.9935,31.0371,276600.0
2008-08-19 09:30:00,49.33,50.39,49.26,50.23,264100.0,30.7565,31.4174,30.7129,31.3177,264100.0
2008-08-19 09:40:00,50.25,50.33,49.87,50.05,124400.0,31.3301,31.38,31.0932,31.2055,124400.0
2008-08-19 09:50:00,50.07,50.17,49.9,50.08,159600.0,31.2179,31.2803,31.1119,31.2242,159600.0
2008-08-19 10:00:00,50.09,50.47,49.95,50.14,137700.0,31.2304,31.4673,31.1431,31.2616,137700.0
2008-08-19 10:10:00,50.13,50.14,49.93,50.02,94600.0,31.2553,31.2616,31.1306,31.1867,94600.0
2008-08-19 10:20:00,49.99,50.14,49.89,49.89,84400.0,31.168,31.2616,31.1057,31.1057,84400.0
2008-08-19 10:30:00,49.88,50.35,49.84,50.22,170700.0,31.0995,31.3925,31.0745,31.3114,170700.0
2008-08-19 10:40:00,50.24,50.37,50.04,50.06,146400.0,31.3239,31.405,31.1992,31.2117,146400.0
2008-08-19 10:50:00,50.06,50.19,50.02,50.12,124400.0,31.2117,31.2927,31.1867,31.2491,124400.0
2008-08-19 11:00:00,50.13,50.16,50.02,50.07,123900.0,31.2553,31.274,31.1867,31.2179,123900.0
2008-08-19 11:10:00,50.08,50.4,50.08,50.25,120400.0,31.2242,31.4237,31.2242,31.3301,120400.0
2008-08-19 11:20:00,50.24,50.35,50.13,50.16,193100.0,31.3239,31.3925,31.2553,31.274,193100.0
2008-08-19 11:30:00,50.14,50.15,49.9,49.9,171500.0,31.2616,31.2678,31.1119,31.1119,171500.0
2008-08-19 11:40:00,49.9,50.32,49.89,50.28,156200.0,31.1119,31.3738,31.1057,31.3489,156200.0
2008-08-19 11:50:00,50.26,50.64,50.26,50.64,170600.0,31.3364,31.5733,31.3364,31.5733,170600.0
2008-08-19 12:00:00,50.62,50.75,50.54,50.7,123300.0,31.5608,31.6419,31.511,31.6107,123300.0
2008-08-19 12:10:00,50.68,50.8,50.5,50.57,120400.0,31.5982,31.6731,31.486,31.5297,120400.0
2008-08-19 12:20:00,50.57,51.13,50.53,51.13,240800.0,31.5297,31.8788,31.5047,31.8788,240800.0
2008-08-19 12:30:00,51.13,51.24,51.08,51.2,239900.0,31.8788,31.9474,31.8476,31.9225,239900.0
2008-08-19 12:40:00,51.18,51.31,51.13,51.14,131200.0,31.91,31.991,31.8788,31.8851,131200.0
2008-08-19 12:50:00,51.13,51.4,51.1,51.35,179800.0,31.8788,32.0472,31.8601,32.016,179800.0
2008-08-19 13:00:00,51.36,51.38,51.18,51.2,84200.0,32.0222,32.0347,31.91,31.9225,84200.0
2008-08-19 13:10:00,51.2,51.21,51.1,51.17,143100.0,31.9225,31.9287,31.8601,31.9038,143100.0
2008-08-19 13:20:00,51.17,51.19,50.92,50.98,335700.0,31.9038,31.9162,31.7479,31.7853,335700.0
2008-08-19 13:30:00,50.97,51.04,50.87,51.03,81500.0,31.7791,31.8227,31.7167,31.8165,81500.0
2008-08-19 13:40:00,51.0,51.1,50.92,50.93,72200.0,31.7978,31.8601,31.7479,31.7541,72200.0
2008-08-19 13:50:00,50.93,51.05,50.89,51.0,80900.0,31.7541,31.8289,31.7292,31.7978,80900.0
2008-08-19 14:00:00,51.0,51.04,50.9,50.97,72500.0,31.7978,31.8227,31.7354,31.7791,72500.0
2008-08-19 14:10:00,50.95,51.03,50.92,51.01,49000.0,31.7666,31.8165,31.7479,31.804,49000.0
2008-08-19 14:20:00,51.01,51.04,50.71,50.71,104100.0,31.804,31.8227,31.617,31.617,104100.0
2008-08-19 14:30:00,50.7,50.71,50.54,50.67,105900.0,31.6107,31.617,31.511,31.592,105900.0
2008-08-19 14:40:00,50.66,50.73,50.57,50.69,88800.0,31.5858,31.6294,31.5297,31.6045,88800.0
2008-08-19 14:50:00,50.68,50.79,50.51,50.52,89600.0,31.5982,31.6668,31.4923,31.4985,89600.0
2008-08-19 15:00:00,50.51,50.53,50.17,50.2,211400.0,31.4923,31.5047,31.2803,31.299,211400.0
2008-08-19 15:10:00,50.21,50.36,50.18,50.33,122200.0,31.3052,31.3987,31.2865,31.38,122200.0
2008-08-19 15:20:00,50.33,50.64,50.21,50.51,127800.0,31.38,31.5733,31.3052,31.4923,127800.0
2008-08-19 15:30:00,50.53,50.59,50.36,50.55,109500.0,31.5047,31.5421,31.3987,31.5172,109500.0
2008-08-19 15:40:00,50.54,50.75,50.39,50.68,135800.0,31.511,31.6419,31.4174,31.5982,135800.0
2008-08-19 15:50:00,50.68,50.86,50.56,50.82,353100.0,31.5982,31.7105,31.5234,31.6855,353100.0
2008-08-20 09:30:00,51.64,52.14,51.5,52.09,430400.0,32.1968,32.5085,32.1095,32.4774,430400.0
2008-08-20 09:40:00,52.06,52.24,51.58,51.62,460300.0,32.4587,32.5709,32.1594,32.1843,460300.0
2008-08-20 09:50:00,51.64,52.02,51.55,51.83,245500.0,32.1968,32.4337,32.1407,32.3153,245500.0
2008-08-20 10:00:00,51.82,51.88,51.67,51.8,435500.0,32.309,32.3464,32.2155,32.2966,435500.0
2008-08-20 10:10:00,51.8,51.85,51.63,51.74,236000.0,32.2966,32.3277,32.1906,32.2591,236000.0
2008-08-20 10:20:00,51.74,52.1,51.72,52.08,151400.0,32.2591,32.4836,32.2467,32.4711,151400.0
2008-08-20 10:30:00,52.08,52.11,51.63,51.72,312500.0,32.4711,32.4898,32.1906,32.2467,312500.0
2008-08-20 10:40:00,51.72,52.2,51.69,52.16,179700.0,32.2467,32.5459,32.228,32.521,179700.0
2008-08-20 10:50:00,52.15,52.15,51.7,51.75,168100.0,32.5148,32.5148,32.2342,32.2654,168100.0
2008-08-20 11:00:00,51.78,51.93,51.58,51.69,125100.0,32.2841,32.3776,32.1594,32.228,125100.0
2008-08-20 11:10:00,51.69,51.7,51.37,51.56,224400.0,32.228,32.2342,32.0285,32.1469,224400.0
2008-08-20 11:20:00,51.56,51.7,51.39,51.45,206100.0,32.1469,32.2342,32.0409,32.0783,206100.0
2008-08-20 11:30:00,51.46,51.64,51.4,51.64,83300.0,32.0846,32.1968,32.0472,32.1968,83300.0
2008-08-20 11:40:00,51.64,51.73,51.57,51.68,244900.0,32.1968,32.2529,32.1532,32.2217,244900.0
2008-08-20 11:50:00,51.68,51.75,51.6,51.7,100200.0,32.2217,32.2654,32.1719,32.2342,100200.0
2008-08-20 12:00:00,51.71,51.85,51.69,51.8,87500.0,32.2404,32.3277,32.228,32.2966,87500.0
2008-08-20 12:10:00,51.81,51.91,51.77,51.88,81600.0,32.3028,32.3651,32.2778,32.3464,81600.0
2008-08-20 12:20:00,51.9,51.9,51.77,51.84,188700.0,32.3589,32.3589,32.2778,32.3215,188700.0
2008-08-20 12:30:00,51.84,51.94,51.82,51.93,42400.0,32.3215,32.3838,32.309,32.3776,42400.0
2008-08-20 12:40:00,51.93,52.15,51.82,52.08,78700.0,32.3776,32.5148,32.309,32.4711,78700.0
2008-08-20 12:50:00,52.05,52.12,51.95,52.05,61200.0,32.4524,32.4961,32.3901,32.4524,61200.0
2008-08-20 13:00:00,52.06,52.17,51.95,51.95,54100.0,32.4587,32.5272,32.3901,32.3901,54100.0
2008-08-20 13:10:00,51.96,52.14,51.93,52.04,64700.0,32.3963,32.5085,32.3776,32.4462,64700.0
2008-08-20 13:20:00,52.04,52.17,51.95,52.06,111400.0,32.4462,32.5272,32.3901,32.4587,111400.0
2008-08-20 13:30:00,52.07,52.18,52.03,52.18,66300.0,32.4649,32.5335,32.44,32.5335,66300.0
2008-08-20 13:40:00,52.16,52.2,52.12,52.14,69300.0,32.521,32.5459,32.4961,32.5085,69300.0
2008-08-20 13:50:00,52.15,52.23,52.09,52.16,94600.0,32.5148,32.5647,32.4774,32.521,94600.0
2008-08-20 14:00:00,52.15,52.25,52.14,52.25,67800.0,32.5148,32.5771,32.5085,32.5771,67800.0
2008-08-20 14:10:00,52.23,52.49,52.16,52.43,122500.0,32.5647,32.7268,32.521,32.6893,122500.0
2008-08-20 14:20:00,52.41,52.63,52.41,52.48,107800.0,32.6769,32.814,32.6769,32.7205,107800.0
2008-08-20 14:30:00,52.47,52.57,52.42,52.5,83000.0,32.7143,32.7766,32.6831,32.733,83000.0
2008-08-20 14:40:00,52.5,52.55,52.4,52.51,152200.0,32.733,32.7642,32.6706,32.7392,152200.0
2008-08-20 14:50:00,52.51,52.67,52.5,52.58,107500.0,32.7392,32.839,32.733,32.7829,107500.0
2008-08-20 15:00:00,52.58,52.64,52.47,52.6,132100.0,32.7829,32.8203,32.7143,32.7953,132100.0
2008-08-20 15:10:00,52.6,52.76,52.58,52.58,113500.0,32.7953,32.8951,32.7829,32.7829,113500.0
2008-08-20 15:20:00,52.58,52.58,52.26,52.57,164100.0,32.7829,32.7829,32.5834,32.7766,164100.0
2008-08-20 15:30:00,52.55,52.62,52.35,52.48,172800.0,32.7642,32.8078,32.6395,32.7205,172800.0
2008-08-20 15:40:00,52.48,52.73,52.47,52.56,229300.0,32.7205,32.8764,32.7143,32.7704,229300.0
2008-08-20 15:50:00,52.56,52.58,52.31,52.45,346500.0,32.7704,32.7829,32.6145,32.7018,346500.0
2008-08-21 09:30:00,52.85,53.07,52.5,52.5,256500.0,32.9512,33.0884,32.733,32.733,256500.0
2008-08-21 09:40:00,52.5,52.61,52.06,52.13,274900.0,32.733,32.8016,32.4587,32.5023,274900.0
2008-08-21 09:50:00,52.15,52.29,52.07,52.23,176100.0,32.5148,32.6021,32.4649,32.5647,176100.0
2008-08-21 10:00:00,52.21,52.28,51.76,51.87,143600.0,32.5522,32.5958,32.2716,32.3402,143600.0
2008-08-21 10:10:00,51.9,52.24,51.75,52.19,124600.0,32.3589,32.5709,32.2654,32.5397,124600.0
2008-08-21 10:20:00,52.21,52.3,51.84,51.87,97500.0,32.5522,32.6083,32.3215,32.3402,97500.0
2008-08-21 10:30:00,51.85,51.91,51.51,51.79,140400.0,32.3277,32.3651,32.1157,32.2903,140400.0
2008-08-21 10:40:00,51.76,51.94,51.75,51.9,66300.0,32.2716,32.3838,32.2654,32.3589,66300.0
2008-08-21 10:50:00,51.91,52.13,51.85,51.97,94200.0,32.3651,32.5023,32.3277,32.4025,94200.0
2008-08-21 11:00:00,51.97,52.06,51.83,51.85,47200.0,32.4025,32.4587,32.3153,32.3277,47200.0
2008-08-21 11:10:00,51.82,52.12,51.81,52.0,51200.0,32.309,32.4961,32.3028,32.4212,51200.0
2008-08-21 11:20:00,52.02,52.05,51.91,51.98,58100.0,32.4337,32.4524,32.3651,32.4088,58100.0
2008-08-21 11:30:00,51.98,52.15,51.9,51.9,58300.0,32.4088,32.5148,32.3589,32.3589,58300.0
2008-08-21 11:40:00,51.89,52.14,51.85,52.11,66700.0,32.3527,32.5085,32.3277,32.4898,66700.0
2008-08-21 11:50:00,52.14,52.15,52.0,52.03,51300.0,32.5085,32.5148,32.4212,32.44,51300.0
2008-08-21 12:00:00,52.04,52.15,51.98,52.03,86600.0,32.4462,32.5148,32.4088,32.44,86600.0
2008-08-21 12:10:00,52.02,52.06,51.95,51.97,32300.0,32.4337,32.4587,32.3901,32.4025,32300.0
2008-08-21 12:20:00,51.97,52.06,51.83,52.06,56900.0,32.4025,32.4587,32.3153,32.4587,56900.0
2008-08-21 12:30:00,52.04,52.28,52.04,52.26,77900.0,32.4462,32.5958,32.4462,32.5834,77900.0
2008-08-21 12:40:00,52.24,52.35,52.21,52.34,68200.0,32.5709,32.6395,32.5522,32.6332,68200.0
2008-08-21 12:50:00,52.34,52.42,52.27,52.42,63400.0,32.6332,32.6831,32.5896,32.6831,63400.0
2008-08-21 13:00:00,52.4,52.5,52.37,52.48,62000.0,32.6706,32.733,32.6519,32.7205,62000.0
2008-08-21 13:10:00,52.47,52.62,52.45,52.46,68500.0,32.7143,32.8078,32.7018,32.7081,68500.0
2008-08-21 13:20:00,52.47,52.51,52.37,52.39,41300.0,32.7143,32.7392,32.6519,32.6644,41300.0
2008-08-21 13:30:00,52.39,52.41,52.28,52.3,35900.0,32.6644,32.6769,32.5958,32.6083,35900.0
2008-08-21 13:40:00,52.31,52.42,52.29,52.39,49600.0,32.6145,32.6831,32.6021,32.6644,49600.0
2008-08-21 13:50:00,52.39,52.43,52.31,52.32,28700.0,32.6644,32.6893,32.6145,32.6208,28700.0
2008-08-21 14:00:00,52.32,52.45,52.3,52.4,51400.0,32.6208,32.7018,32.6083,32.6706,51400.0
2008-08-21 14:10:00,52.41,52.47,52.31,52.34,37000.0,32.6769,32.7143,32.6145,32.6332,37000.0
2008-08-21 14:20:00,52.32,52.38,52.3,52.38,30200.0,32.6208,32.6582,32.6083,32.6582,30200.0
2008-08-21 14:30:00,52.37,52.45,52.32,52.35,78100.0,32.6519,32.7018,32.6208,32.6395,78100.0
2008-08-21 14:40:00,52.35,52.41,52.32,52.39,118400.0,32.6395,32.6769,32.6208,32.6644,118400.0
2008-08-21 14:50:00,52.38,52.39,52.32,52.33,44900.0,32.6582,32.6644,32.6208,32.627,44900.0
2008-08-21 15:00:00,52.34,52.46,52.3,52.34,76000.0,32.6332,32.7081,32.6083,32.6332,76000.0
2008-08-21 15:10:00,52.34,52.4,52.3,52.3,96400.0,32.6332,32.6706,32.6083,32.6083,96400.0
2008-08-21 15:20:00,52.3,52.4,52.21,52.23,77900.0,32.6083,32.6706,32.5522,32.5647,77900.0
2008-08-21 15:30:00,52.23,52.36,52.13,52.31,146400.0,32.5647,32.6457,32.5023,32.6145,146400.0
2008-08-21 15:40:00,52.29,52.34,52.21,52.32,185500.0,32.6021,32.6332,32.5522,32.6208,185500.0
2008-08-21 15:50:00,52.32,52.35,52.22,52.27,340100.0,32.6208,32.6395,32.5584,32.5896,340100.0
2008-08-22 09:30:00,52.61,52.73,51.6,51.66,250700.0,32.8016,32.8764,32.1719,32.2093,250700.0
2008-08-22 09:40:00,51.6,51.91,51.52,51.57,177300.0,32.1719,32.3651,32.122,32.1532,177300.0
2008-08-22 09:50:00,51.6,51.82,51.33,51.47,160000.0,32.1719,32.309,32.0035,32.0908,160000.0
2008-08-22 10:00:00,51.48,51.7,51.33,51.6,170300.0,32.097,32.2342,32.0035,32.1719,170300.0
2008-08-22 10:10:00,51.55,51.95,51.49,51.9,110800.0,32.1407,32.3901,32.1033,32.3589,110800.0
2008-08-22 10:20:00,51.91,52.12,51.88,51.99,75100.0,32.3651,32.4961,32.3464,32.415,75100.0
2008-08-22 10:30:00,51.99,52.05,51.93,52.04,84000.0,32.415,32.4524,32.3776,32.4462,84000.0
2008-08-22 10:40:00,52.04,52.05,51.76,51.82,55500.0,32.4462,32.4524,32.2716,32.309,55500.0
2008-08-22 10:50:00,51.81,51.88,51.73,51.78,47500.0,32.3028,32.3464,32.2529,32.2841,47500.0
2008-08-22 11:00:00,51.78,51.85,51.68,51.7,49500.0,32.2841,32.3277,32.2217,32.2342,49500.0
2008-08-22 11:10:00,51.69,51.72,51.44,51.48,67700.0,32.228,32.2467,32.0721,32.097,67700.0
2008-08-22 11:20:00,51.47,51.63,51.47,51.54,61800.0,32.0908,32.1906,32.0908,32.1344,61800.0
2008-08-22 11:30:00,51.54,51.68,51.48,51.48,63700.0,32.1344,32.2217,32.097,32.097,63700.0
2008-08-22 11:40:00,51.49,51.49,51.24,51.28,95700.0,32.1033,32.1033,31.9474,31.9723,95700.0
2008-08-22 11:50:00,51.3,51.45,51.28,51.38,34000.0,31.9848,32.0783,31.9723,32.0347,34000.0
2008-08-22 12:00:00,51.4,51.45,51.21,51.36,65100.0,32.0472,32.0783,31.9287,32.0222,65100.0
2008-08-22 12:10:00,51.35,51.39,51.32,51.32,390800.0,32.016,32.0409,31.9973,31.9973,390800.0
2008-08-22 12:20:00,51.32,51.32,51.08,51.24,129800.0,31.9973,31.9973,31.8476,31.9474,129800.0
2008-08-22 12:30:00,51.23,51.36,51.2,51.31,52300.0,31.9412,32.0222,31.9225,31.991,52300.0
2008-08-22 12:40:00,51.34,51.5,51.34,51.37,60500.0,32.0097,32.1095,32.0097,32.0285,60500.0
2008-08-22 12:50:00,51.39,51.45,51.27,51.4,51200.0,32.0409,32.0783,31.9661,32.0472,51200.0
2008-08-22 13:00:00,51.41,51.44,51.35,51.41,44400.0,32.0534,32.0721,32.016,32.0534,44400.0
2008-08-22 13:10:00,51.44,51.46,51.39,51.42,47600.0,32.0721,32.0846,32.0409,32.0596,47600.0
2008-08-22 13:20:00,51.42,51.43,51.33,51.38,46100.0,32.0596,32.0659,32.0035,32.0347,46100.0
2008-08-22 13:30:00,51.39,51.52,51.36,51.51,61600.0,32.0409,32.122,32.0222,32.1157,61600.0
2008-08-22 13:40:00,51.52,51.52,51.49,51.5,50100.0,32.122,32.122,32.1033,32.1095,50100.0
2008-08-22 13:50:00,51.52,51.58,51.49,51.54,87400.0,32.122,32.1594,32.1033,32.1344,87400.0
2008-08-22 14:00:00,51.53,51.58,51.25,51.29,133300.0,32.1282,32.1594,31.9536,31.9786,133300.0
2008-08-22 14:10:00,51.28,51.36,51.27,51.31,76200.0,31.9723,32.0222,31.9661,31.991,76200.0
2008-08-22 14:20:00,51.3,51.33,51.2,51.22,85800.0,31.9848,32.0035,31.9225,31.9349,85800.0
2008-08-22 14:30:00,51.23,51.38,51.22,51.34,57200.0,31.9412,32.0347,31.9349,32.0097,57200.0
2008-08-22 14:40:00,51.34,51.47,51.32,51.33,62600.0,32.0097,32.0908,31.9973,32.0035,62600.0
2008-08-22 14:50:00,51.32,51.42,51.25,51.38,50200.0,31.9973,32.0596,31.9536,32.0347,50200.0
2008-08-22 15:00:00,51.37,51.4,51.22,51.35,82900.0,32.0285,32.0472,31.9349,32.016,82900.0
2008-08-22 15:10:00,51.33,51.46,51.33,51.35,81000.0,32.0035,32.0846,32.0035,32.016,81000.0
2008-08-22 15:20:00,51.36,51.42,51.23,51.39,86500.0,32.0222,32.0596,31.9412,32.0409,86500.0
2008-08-22 15:30:00,51.38,51.6,51.37,51.56,109300.0,32.0347,32.1719,32.0285,32.1469,109300.0
2008-08-22 15:40:00,51.57,51.58,51.49,51.51,109200.0,32.1532,32.1594,32.1033,32.1157,109200.0
2008-08-22 15:50:00,51.51,51.6,51.5,51.6,230600.0,32.1157,32.1719,32.1095,32.1719,230600.0
2008-08-25 09:30:00,51.69,52.0,51.06,51.2,193500.0,32.228,32.4212,31.8352,31.9225,193500.0
2008-08-25 09:40:00,51.15,51.44,51.0,51.43,126800.0,31.8913,32.0721,31.7978,32.0659,126800.0
2008-08-25 09:50:00,51.43,51.56,51.22,51.31,88900.0,32.0659,32.1469,31.9349,31.991,88900.0
2008-08-25 10:00:00,51.28,51.36,51.06,51.17,158900.0,31.9723,32.0222,31.8352,31.9038,158900.0
2008-08-25 10:10:00,51.16,51.23,51.07,51.18,91700.0,31.8975,31.9412,31.8414,31.91,91700.0
2008-08-25 10:20:00,51.17,51.22,50.9,50.91,100500.0,31.9038,31.9349,31.7354,31.7417,100500.0
2008-08-25 10:30:00,50.9,50.96,50.4,50.42,122000.0,31.7354,31.7728,31.4237,31.4361,122000.0
2008-08-25 10:40:00,50.42,50.51,50.26,50.27,88400.0,31.4361,31.4923,31.3364,31.3426,88400.0
2008-08-25 10:50:00,50.26,50.39,50.24,50.3,61900.0,31.3364,31.4174,31.3239,31.3613,61900.0
2008-08-25 11:00:00,50.31,50.4,50.25,50.31,99100.0,31.3676,31.4237,31.3301,31.3676,99100.0
2008-08-25 11:10:00,50.33,50.33,50.01,50.14,131700.0,31.38,31.38,31.1805,31.2616,131700.0
2008-08-25 11:20:00,50.14,50.48,50.05,50.41,73700.0,31.2616,31.4736,31.2055,31.4299,73700.0
2008-08-25 11:30:00,50.4,50.4,50.02,50.04,86000.0,31.4237,31.4237,31.1867,31.1992,86000.0
2008-08-25 11:40:00,50.03,50.16,50.01,50.11,64100.0,31.193,31.274,31.1805,31.2429,64100.0
2008-08-25 11:50:00,50.11,50.22,50.0,50.01,86800.0,31.2429,31.3114,31.1743,31.1805,86800.0
2008-08-25 12:00:00,50.01,50.11,49.78,49.8,123700.0,31.1805,31.2429,31.0371,31.0496,123700.0
2008-08-25 12:10:00,49.81,49.97,49.76,49.77,110800.0,31.0558,31.1556,31.0246,31.0309,110800.0
2008-08-25 12:20:00,49.77,49.78,49.5,49.52,124500.0,31.0309,31.0371,30.8625,30.875,124500.0
2008-08-25 12:30:00,49.51,49.55,49.41,49.5,123300.0,30.8688,30.8937,30.8064,30.8625,123300.0
2008-08-25 12:40:00,49.5,49.64,49.4,49.45,70800.0,30.8625,30.9498,30.8002,30.8314,70800.0
2008-08-25 12:50:00,49.42,49.45,49.3,49.36,82300.0,30.8127,30.8314,30.7378,30.7752,82300.0
2008-08-25 13:00:00,49.33,49.54,49.31,49.53,59900.0,30.7565,30.8875,30.7441,30.8812,59900.0
2008-08-25 13:10:00,49.53,49.53,49.42,49.46,52900.0,30.8812,30.8812,30.8127,30.8376,52900.0
2008-08-25 13:20:00,49.47,49.48,49.41,49.46,47200.0,30.8438,30.8501,30.8064,30.8376,47200.0
2008-08-25 13:30:00,49.47,49.65,49.46,49.6,97700.0,30.8438,30.9561,30.8376,30.9249,97700.0
2008-08-25 13:40:00,49.6,49.64,49.54,49.59,114700.0,30.9249,30.9498,30.8875,30.9186,114700.0
2008-08-25 13:50:00,49.59,49.84,49.53,49.79,124600.0,30.9186,31.0745,30.8812,31.0433,124600.0
2008-08-25 14:00:00,49.79,49.81,49.68,49.76,61000.0,31.0433,31.0558,30.9748,31.0246,61000.0
2008-08-25 14:10:00,49.75,49.86,49.7,49.75,90400.0,31.0184,31.087,30.9872,31.0184,90400.0
2008-08-25 14:20:00,49.74,49.99,49.72,49.98,74000.0,31.0122,31.168,30.9997,31.1618,74000.0
2008-08-25 14:30:00,49.98,50.1,49.93,50.05,88100.0,31.1618,31.2366,31.1306,31.2055,88100.0
2008-08-25 14:40:00,50.05,50.11,49.9,49.91,86700.0,31.2055,31.2429,31.1119,31.1182,86700.0
2008-08-25 14:50:00,49.9,50.06,49.75,49.78,54600.0,31.1119,31.2117,31.0184,31.0371,54600.0
2008-08-25 15:00:00,49.81,50.08,49.77,50.02,75200.0,31.0558,31.2242,31.0309,31.1867,75200.0
2008-08-25 15:10:00,50.03,50.06,49.95,50.04,99000.0,31.193,31.2117,31.1431,31.1992,99000.0
2008-08-25 15:20:00,50.03,50.07,49.86,49.88,95000.0,31.193,31.2179,31.087,31.0995,95000.0
2008-08-25 15:30:00,49.89,50.06,49.83,49.96,106800.0,31.1057,31.2117,31.0683,31.1493,106800.0
2008-08-25 15:40:00,49.96,50.0,49.8,49.95,257300.0,31.1493,31.1743,31.0496,31.1431,257300.0
2008-08-25 15:50:00,49.95,50.22,49.95,50.09,324500.0,31.1431,31.3114,31.1431,31.2304,324500.0
2008-08-26 09:30:00,50.0,50.3,49.67,50.07,146500.0,31.1743,31.3613,30.9685,31.2179,146500.0
2008-08-26 09:40:00,50.08,50.32,50.0,50.0,117900.0,31.2242,31.3738,31.1743,31.1743,117900.0
2008-08-26 09:50:00,50.0,50.04,49.57,49.78,129500.0,31.1743,31.1992,30.9062,31.0371,129500.0
2008-08-26 10:00:00,49.78,49.92,49.56,49.73,112900.0,31.0371,31.1244,30.8999,31.0059,112900.0
2008-08-26 10:10:00,49.73,50.04,49.7,50.0,130500.0,31.0059,31.1992,30.9872,31.1743,130500.0
2008-08-26 10:20:00,49.98,50.26,49.92,49.98,78800.0,31.1618,31.3364,31.1244,31.1618,78800.0
2008-08-26 10:30:00,49.99,50.29,49.99,50.25,115700.0,31.168,31.3551,31.168,31.3301,115700.0
2008-08-26 10:40:00,50.24,50.48,49.9,50.37,146200.0,31.3239,31.4736,31.1119,31.405,146200.0
2008-08-26 10:50:00,50.36,50.5,50.33,50.37,94300.0,31.3987,31.486,31.38,31.405,94300.0
2008-08-26 11:00:00,50.35,50.65,50.34,50.55,85900.0,31.3925,31.5795,31.3863,31.5172,85900.0
2008-08-26 11:10:00,50.55,50.61,50.48,50.6,55200.0,31.5172,31.5546,31.4736,31.5484,55200.0
2008-08-26 11:20:00,50.59,50.6,50.3,50.39,68300.0,31.5421,31.5484,31.3613,31.4174,68300.0
2008-08-26 11:30:00,50.39,50.46,50.14,50.19,70200.0,31.4174,31.4611,31.2616,31.2927,70200.0
2008-08-26 11:40:00,50.19,50.24,50.12,50.19,66400.0,31.2927,31.3239,31.2491,31.2927,66400.0
2008-08-26 11:50:00,50.2,50.2,50.1,50.17,71300.0,31.299,31.299,31.2366,31.2803,71300.0
2008-08-26 12:00:00,50.17,50.66,50.15,50.62,84900.0,31.2803,31.5858,31.2678,31.5608,84900.0
2008-08-26 12:10:00,50.63,50.83,50.58,50.7,88700.0,31.5671,31.6918,31.5359,31.6107,88700.0
2008-08-26 12:20:00,50.7,50.83,50.63,50.7,62800.0,31.6107,31.6918,31.5671,31.6107,62800.0
2008-08-26 12:30:00,50.7,50.73,50.62,50.65,57300.0,31.6107,31.6294,31.5608,31.5795,57300.0
2008-08-26 12:40:00,50.65,50.77,50.61,50.76,49600.0,31.5795,31.6544,31.5546,31.6481,49600.0
2008-08-26 12:50:00,50.76,50.78,50.7,50.77,45000.0,31.6481,31.6606,31.6107,31.6544,45000.0
2008-08-26 13:00:00,50.78,50.98,50.75,50.91,73000.0,31.6606,31.7853,31.6419,31.7417,73000.0
2008-08-26 13:10:00,50.91,50.96,50.78,50.8,48900.0,31.7417,31.7728,31.6606,31.6731,48900.0
2008-08-26 13:20:00,50.81,50.88,50.81,50.85,30700.0,31.6793,31.7229,31.6793,31.7042,30700.0
2008-08-26 13:30:00,50.86,50.86,50.67,50.84,62300.0,31.7105,31.7105,31.592,31.698,62300.0
2008-08-26 13:40:00,50.83,50.84,50.77,50.83,40500.0,31.6918,31.698,31.6544,31.6918,40500.0
2008-08-26 13:50:00,50.83,50.97,50.83,50.86,65300.0,31.6918,31.7791,31.6918,31.7105,65300.0
2008-08-26 14:00:00,50.86,50.93,50.68,50.9,71800.0,31.7105,31.7541,31.5982,31.7354,71800.0
2008-08-26 14:10:00,50.9,50.95,50.78,50.8,70200.0,31.7354,31.7666,31.6606,31.6731,70200.0
2008-08-26 14:20:00,50.8,50.85,50.56,50.57,122100.0,31.6731,31.7042,31.5234,31.5297,122100.0
2008-08-26 14:30:00,50.59,50.77,50.53,50.74,56000.0,31.5421,31.6544,31.5047,31.6357,56000.0
2008-08-26 14:40:00,50.73,50.86,50.72,50.8,50900.0,31.6294,31.7105,31.6232,31.6731,50900.0
2008-08-26 14:50:00,50.8,50.84,50.65,50.66,50800.0,31.6731,31.698,31.5795,31.5858,50800.0
2008-08-26 15:00:00,50.66,50.83,50.66,50.67,77800.0,31.5858,31.6918,31.5858,31.592,77800.0
2008-08-26 15:10:00,50.68,50.79,50.62,50.76,71600.0,31.5982,31.6668,31.5608,31.6481,71600.0
2008-08-26 15:20:00,50.77,50.8,50.72,50.78,48700.0,31.6544,31.6731,31.6232,31.6606,48700.0
2008-08-26 15:30:00,50.79,50.82,50.67,50.81,89600.0,31.6668,31.6855,31.592,31.6793,89600.0
2008-08-26 15:40:00,50.81,50.98,50.8,50.9,143600.0,31.6793,31.7853,31.6731,31.7354,143600.0
2008-08-26 15:50:00,50.9,50.93,50.71,50.86,256100.0,31.7354,31.7541,31.617,31.7105,256100.0
2008-08-27 09:30:00,51.69,52.15,51.44,51.66,217200.0,32.228,32.5148,32.0721,32.2093,217200.0
2008-08-27 09:40:00,51.65,51.97,51.65,51.85,150600.0,32.203,32.4025,32.203,32.3277,150600.0
2008-08-27 09:50:00,51.84,52.02,51.58,52.02,141900.0,32.3215,32.4337,32.1594,32.4337,141900.0
2008-08-27 10:00:00,52.02,52.3,52.01,52.21,102900.0,32.4337,32.6083,32.4275,32.5522,102900.0
2008-08-27 10:10:00,52.23,52.28,52.18,52.22,99400.0,32.5647,32.5958,32.5335,32.5584,99400.0
2008-08-27 10:20:00,52.21,52.3,51.9,52.09,97300.0,32.5522,32.6083,32.3589,32.4774,97300.0
2008-08-27 10:30:00,52.08,52.44,52.08,52.42,134100.0,32.4711,32.6956,32.4711,32.6831,134100.0
2008-08-27 10:40:00,52.42,52.5,52.37,52.4,83600.0,32.6831,32.733,32.6519,32.6706,83600.0
2008-08-27 10:50:00,52.38,52.39,52.23,52.23,69700.0,32.6582,32.6644,32.5647,32.5647,69700.0
2008-08-27 11:00:00,52.22,52.23,51.8,51.81,75600.0,32.5584,32.5647,32.2966,32.3028,75600.0
2008-08-27 11:10:00,51.81,52.04,51.79,51.94,64300.0,32.3028,32.4462,32.2903,32.3838,64300.0
2008-08-27 11:20:00,51.93,52.06,51.81,51.81,87900.0,32.3776,32.4587,32.3028,32.3028,87900.0
2008-08-27 11:30:00,51.77,51.81,51.5,51.61,89500.0,32.2778,32.3028,32.1095,32.1781,89500.0
2008-08-27 11:40:00,51.61,51.82,51.57,51.82,35300.0,32.1781,32.309,32.1532,32.309,35300.0
2008-08-27 11:50:00,51.79,51.79,51.5,51.56,50600.0,32.2903,32.2903,32.1095,32.1469,50600.0
2008-08-27 12:00:00,51.59,51.97,51.55,51.96,62100.0,32.1656,32.4025,32.1407,32.3963,62100.0
2008-08-27 12:10:00,51.96,51.97,51.83,51.85,102200.0,32.3963,32.4025,32.3153,32.3277,102200.0
2008-08-27 12:20:00,51.86,52.01,51.85,51.94,53800.0,32.334,32.4275,32.3277,32.3838,53800.0
2008-08-27 12:30:00,51.95,52.16,51.95,52.09,60500.0,32.3901,32.521,32.3901,32.4774,60500.0
2008-08-27 12:40:00,52.1,52.3,52.06,52.26,64100.0,32.4836,32.6083,32.4587,32.5834,64100.0
2008-08-27 12:50:00,52.27,52.28,52.03,52.06,37200.0,32.5896,32.5958,32.44,32.4587,37200.0
2008-08-27 13:00:00,52.07,52.1,52.03,52.08,23300.0,32.4649,32.4836,32.44,32.4711,23300.0
2008-08-27 13:10:00,52.08,52.15,52.08,52.14,28700.0,32.4711,32.5148,32.4711,32.5085,28700.0
2008-08-27 13:20:00,52.14,52.24,52.1,52.23,39100.0,32.5085,32.5709,32.4836,32.5647,39100.0
2008-08-27 13:30:00,52.22,52.28,52.14,52.24,46200.0,32.5584,32.5958,32.5085,32.5709,46200.0
2008-08-27 13:40:00,52.25,52.25,52.18,52.19,25100.0,32.5771,32.5771,32.5335,32.5397,25100.0
2008-08-27 13:50:00,52.19,52.21,52.08,52.19,32200.0,32.5397,32.5522,32.4711,32.5397,32200.0
2008-08-27 14:00:00,52.2,52.41,52.16,52.3,66700.0,32.5459,32.6769,32.521,32.6083,66700.0
2008-08-27 14:10:00,52.31,52.31,52.15,52.25,29800.0,32.6145,32.6145,32.5148,32.5771,29800.0
2008-08-27 14:20:00,52.25,52.4,52.25,52.36,36900.0,32.5771,32.6706,32.5771,32.6457,36900.0
2008-08-27 14:30:00,52.37,52.48,52.35,52.47,51300.0,32.6519,32.7205,32.6395,32.7143,51300.0
2008-08-27 14:40:00,52.46,52.5,52.41,52.43,45500.0,32.7081,32.733,32.6769,32.6893,45500.0
2008-08-27 14:50:00,52.44,52.49,52.25,52.32,68500.0,32.6956,32.7268,32.5771,32.6208,68500.0
2008-08-27 15:00:00,52.32,52.38,52.21,52.37,62500.0,32.6208,32.6582,32.5522,32.6519,62500.0
2008-08-27 15:10:00,52.36,52.39,52.01,52.06,85700.0,32.6457,32.6644,32.4275,32.4587,85700.0
2008-08-27 15:20:00,52.06,52.18,52.0,52.08,76700.0,32.4587,32.5335,32.4212,32.4711,76700.0
2008-08-27 15:30:00,52.08,52.14,52.0,52.01,113600.0,32.4711,32.5085,32.4212,32.4275,113600.0
2008-08-27 15:40:00,52.01,52.14,52.0,52.03,115700.0,32.4275,32.5085,32.4212,32.44,115700.0
2008-08-27 15:50:00,52.03,52.17,52.01,52.14,198900.0,32.44,32.5272,32.4275,32.5085,198900.0
2008-08-28 09:30:00,52.49,52.99,52.49,52.77,174300.0,32.7268,33.0385,32.7268,32.9013,174300.0
2008-08-28 09:40:00,52.78,52.91,52.75,52.79,146300.0,32.9076,32.9886,32.8889,32.9138,146300.0
2008-08-28 09:50:00,52.77,53.0,52.69,52.86,92400.0,32.9013,33.0447,32.8515,32.9574,92400.0
2008-08-28 10:00:00,52.86,53.07,52.86,52.97,90200.0,32.9574,33.0884,32.9574,33.026,90200.0
2008-08-28 10:10:00,52.98,53.09,52.84,52.84,113100.0,33.0323,33.1008,32.945,32.945,113100.0
2008-08-28 10:20:00,52.84,53.12,52.79,53.11,126600.0,32.945,33.1196,32.9138,33.1133,126600.0
2008-08-28 10:30:00,53.1,53.34,52.85,52.86,151600.0,33.1071,33.2567,32.9512,32.9574,151600.0
2008-08-28 10:40:00,52.87,53.23,52.84,53.15,130300.0,32.9637,33.1881,32.945,33.1383,130300.0
2008-08-28 10:50:00,53.14,53.21,52.97,53.12,110800.0,33.132,33.1757,33.026,33.1196,110800.0
2008-08-28 11:00:00,53.12,53.17,52.7,52.8,152100.0,33.1196,33.1507,32.8577,32.92,152100.0
2008-08-28 11:10:00,52.79,52.82,52.51,52.54,110500.0,32.9138,32.9325,32.7392,32.7579,110500.0
2008-08-28 11:20:00,52.54,52.57,52.41,52.56,128800.0,32.7579,32.7766,32.6769,32.7704,128800.0
2008-08-28 11:30:00,52.55,52.61,52.3,52.31,88200.0,32.7642,32.8016,32.6083,32.6145,88200.0
2008-08-28 11:40:00,52.31,52.35,52.16,52.31,121500.0,32.6145,32.6395,32.521,32.6145,121500.0
2008-08-28 11:50:00,52.29,52.64,52.22,52.61,107500.0,32.6021,32.8203,32.5584,32.8016,107500.0
2008-08-28 12:00:00,52.61,52.87,52.6,52.78,98800.0,32.8016,32.9637,32.7953,32.9076,98800.0
2008-08-28 12:10:00,52.79,52.86,52.58,52.62,73700.0,32.9138,32.9574,32.7829,32.8078,73700.0
2008-08-28 12:20:00,52.6,52.8,52.58,52.78,69200.0,32.7953,32.92,32.7829,32.9076,69200.0
2008-08-28 12:30:00,52.78,52.79,52.54,52.58,49000.0,32.9076,32.9138,32.7579,32.7829,49000.0
2008-08-28 12:40:00,52.59,52.87,52.59,52.82,54100.0,32.7891,32.9637,32.7891,32.9325,54100.0
2008-08-28 12:50:00,52.82,52.91,52.72,52.78,89300.0,32.9325,32.9886,32.8702,32.9076,89300.0
2008-08-28 13:00:00,52.78,53.0,52.75,53.0,88600.0,32.9076,33.0447,32.8889,33.0447,88600.0
2008-08-28 13:10:00,52.99,53.0,52.93,52.95,55300.0,33.0385,33.0447,33.0011,33.0136,55300.0
2008-08-28 13:20:00,52.98,53.1,52.93,53.06,61700.0,33.0323,33.1071,33.0011,33.0821,61700.0
2008-08-28 13:30:00,53.07,53.17,53.04,53.15,40100.0,33.0884,33.1507,33.0697,33.1383,40100.0
2008-08-28 13:40:00,53.15,53.25,53.08,53.22,85400.0,33.1383,33.2006,33.0946,33.1819,85400.0
2008-08-28 13:50:00,53.21,53.35,53.19,53.28,103200.0,33.1757,33.263,33.1632,33.2193,103200.0
2008-08-28 14:00:00,53.27,53.27,53.09,53.19,93100.0,33.2131,33.2131,33.1008,33.1632,93100.0
2008-08-28 14:10:00,53.19,53.27,53.17,53.23,63300.0,33.1632,33.2131,33.1507,33.1881,63300.0
2008-08-28 14:20:00,53.22,53.23,53.1,53.14,90100.0,33.1819,33.1881,33.1071,33.132,90100.0
2008-08-28 14:30:00,53.17,53.3,53.17,53.23,78200.0,33.1507,33.2318,33.1507,33.1881,78200.0
2008-08-28 14:40:00,53.24,53.26,53.1,53.14,71200.0,33.1944,33.2068,33.1071,33.132,71200.0
2008-08-28 14:50:00,53.14,53.25,53.13,53.18,71600.0,33.132,33.2006,33.1258,33.157,71600.0
2008-08-28 15:00:00,53.19,53.19,52.99,53.01,118200.0,33.1632,33.1632,33.0385,33.051,118200.0
2008-08-28 15:10:00,53.01,53.03,52.86,52.86,106500.0,33.051,33.0634,32.9574,32.9574,106500.0
2008-08-28 15:20:00,52.87,52.87,52.71,52.82,142300.0,32.9637,32.9637,32.8639,32.9325,142300.0
2008-08-28 15:30:00,52.83,52.88,52.75,52.8,134100.0,32.9387,32.9699,32.8889,32.92,134100.0
2008-08-28 15:40:00,52.81,52.85,52.63,52.74,254300.0,32.9263,32.9512,32.814,32.8826,254300.0
2008-08-28 15:50:00,52.74,52.93,52.68,52.77,245600.0,32.8826,33.0011,32.8452,32.9013,245600.0
2008-08-29 09:30:00,53.22,53.46,52.74,53.42,145500.0,33.1819,33.3315,32.8826,33.3066,145500.0
2008-08-29 09:40:00,53.42,53.45,53.16,53.28,101500.0,33.3066,33.3253,33.1445,33.2193,101500.0
2008-08-29 09:50:00,53.28,53.31,52.78,52.85,114400.0,33.2193,33.238,32.9076,32.9512,114400.0
2008-08-29 10:00:00,52.83,53.04,52.81,52.96,56800.0,32.9387,33.0697,32.9263,33.0198,56800.0
2008-08-29 10:10:00,52.96,53.15,52.91,53.08,62600.0,33.0198,33.1383,32.9886,33.0946,62600.0
2008-08-29 10:20:00,53.07,53.34,53.05,53.16,79400.0,33.0884,33.2567,33.0759,33.1445,79400.0
2008-08-29 10:30:00,53.16,53.26,52.73,52.86,70300.0,33.1445,33.2068,32.8764,32.9574,70300.0
2008-08-29 10:40:00,52.86,53.03,52.79,53.0,47700.0,32.9574,33.0634,32.9138,33.0447,47700.0
2008-08-29 10:50:00,52.99,53.0,52.84,52.86,35600.0,33.0385,33.0447,32.945,32.9574,35600.0
2008-08-29 11:00:00,52.87,52.87,52.75,52.76,41000.0,32.9637,32.9637,32.8889,32.8951,41000.0
2008-08-29 11:10:00,52.77,52.78,52.43,52.53,86000.0,32.9013,32.9076,32.6893,32.7517,86000.0
2008-08-29 11:20:00,52.53,52.59,52.35,52.44,42100.0,32.7517,32.7891,32.6395,32.6956,42100.0
2008-08-29 11:30:00,52.44,52.82,52.39,52.82,62200.0,32.6956,32.9325,32.6644,32.9325,62200.0
2008-08-29 11:40:00,52.82,52.94,52.82,52.91,43100.0,32.9325,33.0073,32.9325,32.9886,43100.0
2008-08-29 11:50:00,52.9,52.91,52.81,52.85,34300.0,32.9824,32.9886,32.9263,32.9512,34300.0
2008-08-29 12:00:00,52.83,52.85,52.78,52.84,27900.0,32.9387,32.9512,32.9076,32.945,27900.0
2008-08-29 12:10:00,52.85,52.91,52.84,52.84,33800.0,32.9512,32.9886,32.945,32.945,33800.0
2008-08-29 12:20:00,52.85,52.85,52.69,52.76,97100.0,32.9512,32.9512,32.8515,32.8951,97100.0
2008-08-29 12:30:00,52.77,52.78,52.65,52.67,21300.0,32.9013,32.9076,32.8265,32.839,21300.0
2008-08-29 12:40:00,52.67,52.68,52.56,52.64,40500.0,32.839,32.8452,32.7704,32.8203,40500.0
2008-08-29 12:50:00,52.64,52.69,52.59,52.69,28500.0,32.8203,32.8515,32.7891,32.8515,28500.0
2008-08-29 13:00:00,52.7,52.79,52.59,52.59,52000.0,32.8577,32.9138,32.7891,32.7891,52000.0
2008-08-29 13:10:00,52.57,52.63,52.53,52.58,35000.0,32.7766,32.814,32.7517,32.7829,35000.0
2008-08-29 13:20:00,52.59,52.81,52.56,52.76,50500.0,32.7891,32.9263,32.7704,32.8951,50500.0
2008-08-29 13:30:00,52.76,52.79,52.7,52.76,38700.0,32.8951,32.9138,32.8577,32.8951,38700.0
2008-08-29 13:40:00,52.75,52.91,52.75,52.9,49500.0,32.8889,32.9886,32.8889,32.9824,49500.0
2008-08-29 13:50:00,52.9,52.93,52.75,52.75,62400.0,32.9824,33.0011,32.8889,32.8889,62400.0
2008-08-29 14:00:00,52.75,52.84,52.75,52.83,31200.0,32.8889,32.945,32.8889,32.9387,31200.0
2008-08-29 14:10:00,52.84,52.87,52.71,52.77,42200.0,32.945,32.9637,32.8639,32.9013,42200.0
2008-08-29 14:20:00,52.78,52.87,52.78,52.79,44100.0,32.9076,32.9637,32.9076,32.9138,44100.0
2008-08-29 14:30:00,52.79,52.81,52.7,52.79,43900.0,32.9138,32.9263,32.8577,32.9138,43900.0
2008-08-29 14:40:00,52.79,52.87,52.77,52.83,54100.0,32.9138,32.9637,32.9013,32.9387,54100.0
2008-08-29 14:50:00,52.81,52.99,52.78,52.95,50300.0,32.9263,33.0385,32.9076,33.0136,50300.0
2008-08-29 15:00:00,52.95,52.98,52.72,52.82,52100.0,33.0136,33.0323,32.8702,32.9325,52100.0
2008-08-29 15:10:00,52.8,52.88,52.74,52.81,49300.0,32.92,32.9699,32.8826,32.9263,49300.0
2008-08-29 15:20:00,52.81,52.81,52.65,52.73,49500.0,32.9263,32.9263,32.8265,32.8764,49500.0
2008-08-29 15:30:00,52.73,52.8,52.62,52.64,73600.0,32.8764,32.92,32.8078,32.8203,73600.0
2008-08-29 15:40:00,52.64,52.71,52.55,52.57,104400.0,32.8203,32.8639,32.7642,32.7766,104400.0
2008-08-29 15:50:00,52.56,52.59,52.44,52.54,175500.0,32.7704,32.7891,32.6956,32.7579,175500.0
2008-09-02 09:30:00,50.49,50.89,49.84,50.03,620000.0,31.4798,31.7292,31.0745,31.193,620000.0
2008-09-02 09:40:00,50.01,50.54,50.0,50.35,340200.0,31.1805,31.511,31.1743,31.3925,340200.0
2008-09-02 09:50:00,50.36,50.45,50.03,50.1,230800.0,31.3987,31.4548,31.193,31.2366,230800.0
2008-09-02 10:00:00,50.11,50.49,50.08,50.43,251400.0,31.2429,31.4798,31.2242,31.4424,251400.0
2008-09-02 10:10:00,50.44,50.6,50.28,50.3,285900.0,31.4486,31.5484,31.3489,31.3613,285900.0
2008-09-02 10:20:00,50.29,50.31,50.13,50.14,219200.0,31.3551,31.3676,31.2553,31.2616,219200.0
2008-09-02 10:30:00,50.14,50.15,49.91,49.94,204900.0,31.2616,31.2678,31.1182,31.1369,204900.0
2008-09-02 10:40:00,49.94,49.95,49.74,49.75,205600.0,31.1369,31.1431,31.0122,31.0184,205600.0
2008-09-02 10:50:00,49.75,50.55,49.75,50.01,415200.0,31.0184,31.5172,31.0184,31.1805,415200.0
2008-09-02 11:00:00,50.01,50.03,49.75,49.75,237700.0,31.1805,31.193,31.0184,31.0184,237700.0
2008-09-02 11:10:00,49.75,49.85,49.61,49.67,176600.0,31.0184,31.0808,30.9311,30.9685,176600.0
2008-09-02 11:20:00,49.68,49.68,49.45,49.53,233800.0,30.9748,30.9748,30.8314,30.8812,233800.0
2008-09-02 11:30:00,49.53,49.53,49.4,49.45,174700.0,30.8812,30.8812,30.8002,30.8314,174700.0
2008-09-02 11:40:00,49.46,49.47,49.3,49.38,146100.0,30.8376,30.8438,30.7378,30.7877,146100.0
2008-09-02 11:50:00,49.37,49.42,49.3,49.39,164900.0,30.7815,30.8127,30.7378,30.794,164900.0
2008-09-02 12:00:00,49.39,49.39,49.11,49.17,151400.0,30.794,30.794,30.6194,30.6568,151400.0
2008-09-02 12:10:00,49.17,49.17,49.01,49.04,140600.0,30.6568,30.6568,30.557,30.5757,140600.0
2008-09-02 12:20:00,49.04,49.08,49.01,49.01,122200.0,30.5757,30.6007,30.557,30.557,122200.0
2008-09-02 12:30:00,49.01,49.05,48.76,48.8,169600.0,30.557,30.582,30.4012,30.4261,169600.0
2008-09-02 12:40:00,48.8,48.9,48.71,48.9,163300.0,30.4261,30.4884,30.37,30.4884,163300.0
2008-09-02 12:50:00,48.88,49.16,48.87,48.91,105500.0,30.476,30.6506,30.4697,30.4947,105500.0
2008-09-02 13:00:00,48.9,48.95,48.8,48.94,87300.0,30.4884,30.5196,30.4261,30.5134,87300.0
2008-09-02 13:10:00,48.93,49.25,48.9,49.22,118800.0,30.5071,30.7067,30.4884,30.688,118800.0
2008-09-02 13:20:00,49.23,49.23,49.09,49.1,75800.0,30.6942,30.6942,30.6069,30.6131,75800.0
2008-09-02 13:30:00,49.1,49.12,48.9,49.02,105300.0,30.6131,30.6256,30.4884,30.5633,105300.0
2008-09-02 13:40:00,49.03,49.13,49.0,49.13,188700.0,30.5695,30.6318,30.5508,30.6318,188700.0
2008-09-02 13:50:00,49.11,49.22,49.05,49.05,166600.0,30.6194,30.688,30.582,30.582,166600.0
2008-09-02 14:00:00,49.05,49.25,49.02,49.21,164000.0,30.582,30.7067,30.5633,30.6817,164000.0
2008-09-02 14:10:00,49.21,49.37,49.15,49.19,275700.0,30.6817,30.7815,30.6443,30.6693,275700.0
2008-09-02 14:20:00,49.19,49.21,49.02,49.04,176700.0,30.6693,30.6817,30.5633,30.5757,176700.0
2008-09-02 14:30:00,49.05,49.08,48.93,48.95,133900.0,30.582,30.6007,30.5071,30.5196,133900.0
2008-09-02 14:40:00,48.95,49.03,48.85,48.87,179900.0,30.5196,30.5695,30.4573,30.4697,179900.0
2008-09-02 14:50:00,48.87,48.88,48.7,48.86,189200.0,30.4697,30.476,30.3637,30.4635,189200.0
2008-09-02 15:00:00,48.86,49.01,48.86,48.98,162300.0,30.4635,30.557,30.4635,30.5383,162300.0
2008-09-02 15:10:00,48.98,49.0,48.94,48.98,196500.0,30.5383,30.5508,30.5134,30.5383,196500.0
2008-09-02 15:20:00,48.98,48.99,48.89,48.97,159400.0,30.5383,30.5446,30.4822,30.5321,159400.0
2008-09-02 15:30:00,48.96,49.32,48.95,49.28,416800.0,30.5259,30.7503,30.5196,30.7254,416800.0
2008-09-02 15:40:00,49.27,49.27,48.89,49.08,399700.0,30.7191,30.7191,30.4822,30.6007,399700.0
2008-09-02 15:50:00,49.07,49.14,49.0,49.07,358000.0,30.5944,30.6381,30.5508,30.5944,358000.0
2008-09-03 09:30:00,48.96,49.85,48.78,49.61,423800.0,30.5259,31.0808,30.4136,30.9311,423800.0
2008-09-03 09:40:00,49.61,50.49,49.61,50.45,597700.0,30.9311,31.4798,30.9311,31.4548,597700.0
2008-09-03 09:50:00,50.43,50.5,50.01,50.16,299600.0,31.4424,31.486,31.1805,31.274,299600.0
2008-09-03 10:00:00,50.18,50.62,50.14,50.53,452900.0,31.2865,31.5608,31.2616,31.5047,452900.0
2008-09-03 10:10:00,50.54,50.54,49.88,50.04,310100.0,31.511,31.511,31.0995,31.1992,310100.0
2008-09-03 10:20:00,50.06,50.16,49.69,49.71,315700.0,31.2117,31.274,30.981,30.9935,315700.0
2008-09-03 10:30:00,49.73,49.73,49.22,49.22,274800.0,31.0059,31.0059,30.688,30.688,274800.0
2008-09-03 10:40:00,49.22,49.25,48.85,49.03,362800.0,30.688,30.7067,30.4573,30.5695,362800.0
2008-09-03 10:50:00,49.01,49.06,48.3,48.35,244400.0,30.557,30.5882,30.1144,30.1455,244400.0
2008-09-03 11:00:00,48.35,48.57,48.25,48.3,315000.0,30.1455,30.2827,30.0832,30.1144,315000.0
2008-09-03 11:10:00,48.33,48.33,47.75,47.76,393500.0,30.1331,30.1331,29.7714,29.7777,393500.0
2008-09-03 11:20:00,47.76,48.07,47.7,48.07,293900.0,29.7777,29.971,29.7403,29.971,293900.0
2008-09-03 11:30:00,48.07,48.08,47.29,47.38,261000.0,29.971,29.9772,29.4846,29.5407,261000.0
2008-09-03 11:40:00,47.39,47.74,47.23,47.72,315800.0,29.547,29.7652,29.4472,29.7527,315800.0
2008-09-03 11:50:00,47.72,48.0,47.6,47.91,222700.0,29.7527,29.9273,29.6779,29.8712,222700.0
2008-09-03 12:00:00,47.92,48.34,47.91,48.29,164200.0,29.8774,30.1393,29.8712,30.1081,164200.0
2008-09-03 12:10:00,48.29,48.35,47.8,47.96,252000.0,30.1081,30.1455,29.8026,29.9024,252000.0
2008-09-03 12:20:00,47.96,47.96,47.55,47.67,181100.0,29.9024,29.9024,29.6467,29.7216,181100.0
2008-09-03 12:30:00,47.67,47.86,47.64,47.81,120700.0,29.7216,29.84,29.7029,29.8088,120700.0
2008-09-03 12:40:00,47.8,48.05,47.8,47.82,80200.0,29.8026,29.9585,29.8026,29.8151,80200.0
2008-09-03 12:50:00,47.82,47.9,47.66,47.79,90800.0,29.8151,29.865,29.7153,29.7964,90800.0
2008-09-03 13:00:00,47.79,48.2,47.79,47.89,170300.0,29.7964,30.052,29.7964,29.8587,170300.0
2008-09-03 13:10:00,47.91,48.02,47.83,47.94,54800.0,29.8712,29.9398,29.8213,29.8899,54800.0
2008-09-03 13:20:00,47.95,48.0,47.88,48.0,50900.0,29.8961,29.9273,29.8525,29.9273,50900.0
2008-09-03 13:30:00,48.02,48.2,48.02,48.2,113900.0,29.9398,30.052,29.9398,30.052,113900.0
2008-09-03 13:40:00,48.19,48.31,47.98,48.06,146200.0,30.0458,30.1206,29.9148,29.9647,146200.0
2008-09-03 13:50:00,48.08,48.36,48.08,48.36,77000.0,29.9772,30.1518,29.9772,30.1518,77000.0
2008-09-03 14:00:00,48.36,48.66,48.23,48.56,230400.0,30.1518,30.3388,30.0707,30.2765,230400.0
2008-09-03 14:10:00,48.55,48.63,48.09,48.15,176400.0,30.2702,30.3201,29.9834,30.0208,176400.0
2008-09-03 14:20:00,48.15,48.19,47.96,48.04,209200.0,30.0208,30.0458,29.9024,29.9522,209200.0
2008-09-03 14:30:00,48.02,48.14,47.95,48.12,114500.0,29.9398,30.0146,29.8961,30.0021,114500.0
2008-09-03 14:40:00,48.13,48.18,47.96,47.98,102500.0,30.0084,30.0395,29.9024,29.9148,102500.0
2008-09-03 14:50:00,48.0,48.0,47.72,47.74,165800.0,29.9273,29.9273,29.7527,29.7652,165800.0
2008-09-03 15:00:00,47.74,47.92,47.73,47.84,126600.0,29.7652,29.8774,29.759,29.8275,126600.0
2008-09-03 15:10:00,47.84,47.94,47.81,47.88,118100.0,29.8275,29.8899,29.8088,29.8525,118100.0
2008-09-03 15:20:00,47.87,48.21,47.86,48.11,150800.0,29.8463,30.0582,29.84,29.9959,150800.0
2008-09-03 15:30:00,48.1,48.41,47.97,48.39,244600.0,29.9897,30.1829,29.9086,30.1705,244600.0
2008-09-03 15:40:00,48.38,48.75,48.32,48.75,328900.0,30.1642,30.3949,30.1268,30.3949,328900.0
2008-09-03 15:50:00,48.74,49.05,48.68,48.86,514400.0,30.3887,30.582,30.3513,30.4635,514400.0
2008-09-04 09:30:00,48.68,49.47,48.5,49.35,556200.0,30.3513,30.8438,30.2391,30.769,556200.0
2008-09-04 09:40:00,49.32,49.9,48.96,49.27,432700.0,30.7503,31.1119,30.5259,30.7191,432700.0
2008-09-04 09:50:00,49.27,49.28,48.65,48.74,290000.0,30.7191,30.7254,30.3326,30.3887,290000.0
2008-09-04 10:00:00,48.74,49.35,48.74,49.0,292200.0,30.3887,30.769,30.3887,30.5508,292200.0
2008-09-04 10:10:00,49.0,49.46,48.88,49.17,243900.0,30.5508,30.8376,30.476,30.6568,243900.0
2008-09-04 10:20:00,49.15,49.17,48.78,49.09,244700.0,30.6443,30.6568,30.4136,30.6069,244700.0
2008-09-04 10:30:00,49.07,49.09,47.93,47.95,382400.0,30.5944,30.6069,29.8837,29.8961,382400.0
2008-09-04 10:40:00,47.98,48.12,47.64,47.78,343200.0,29.9148,30.0021,29.7029,29.7901,343200.0
2008-09-04 10:50:00,47.78,47.99,47.6,47.93,416700.0,29.7901,29.9211,29.6779,29.8837,416700.0
2008-09-04 11:00:00,47.93,48.12,47.77,47.94,207000.0,29.8837,30.0021,29.7839,29.8899,207000.0
2008-09-04 11:10:00,47.95,47.96,47.41,47.52,175800.0,29.8961,29.9024,29.5595,29.628,175800.0
2008-09-04 11:20:00,47.52,47.58,47.26,47.36,183200.0,29.628,29.6654,29.4659,29.5283,183200.0
2008-09-04 11:30:00,47.36,47.43,47.13,47.3,232700.0,29.5283,29.5719,29.3849,29.4909,232700.0
2008-09-04 11:40:00,47.3,47.8,47.3,47.76,157700.0,29.4909,29.8026,29.4909,29.7777,157700.0
2008-09-04 11:50:00,47.78,47.78,47.48,47.56,132200.0,29.7901,29.7901,29.6031,29.653,132200.0
2008-09-04 12:00:00,47.55,48.11,47.55,48.02,163100.0,29.6467,29.9959,29.6467,29.9398,163100.0
2008-09-04 12:10:00,48.03,48.04,47.71,47.73,124500.0,29.946,29.9522,29.7465,29.759,124500.0
2008-09-04 12:20:00,47.74,47.88,47.64,47.68,139300.0,29.7652,29.8525,29.7029,29.7278,139300.0
2008-09-04 12:30:00,47.67,47.77,47.47,47.5,125700.0,29.7216,29.7839,29.5969,29.6156,125700.0
2008-09-04 12:40:00,47.51,47.52,47.33,47.43,119400.0,29.6218,29.628,29.5096,29.5719,119400.0
2008-09-04 12:50:00,47.42,47.58,47.26,47.27,83600.0,29.5657,29.6654,29.4659,29.4722,83600.0
2008-09-04 13:00:00,47.27,47.3,47.13,47.15,99200.0,29.4722,29.4909,29.3849,29.3973,99200.0
2008-09-04 13:10:00,47.16,47.2,47.03,47.17,165000.0,29.4036,29.4285,29.3225,29.4098,165000.0
2008-09-04 13:20:00,47.17,47.23,46.9,46.95,164000.0,29.4098,29.4472,29.2415,29.2726,164000.0
2008-09-04 13:30:00,46.94,47.35,46.87,47.22,151100.0,29.2664,29.522,29.2228,29.441,151100.0
2008-09-04 13:40:00,47.23,47.5,47.15,47.43,126500.0,29.4472,29.6156,29.3973,29.5719,126500.0
2008-09-04 13:50:00,47.41,47.44,47.17,47.18,103000.0,29.5595,29.5782,29.4098,29.416,103000.0
2008-09-04 14:00:00,47.18,47.24,47.05,47.1,160100.0,29.416,29.4535,29.335,29.3662,160100.0
2008-09-04 14:10:00,47.07,47.23,46.96,46.99,272900.0,29.3475,29.4472,29.2789,29.2976,272900.0
2008-09-04 14:20:00,46.99,47.29,46.85,47.28,180900.0,29.2976,29.4846,29.2103,29.4784,180900.0
2008-09-04 14:30:00,47.27,47.38,47.17,47.19,158900.0,29.4722,29.5407,29.4098,29.4223,158900.0
2008-09-04 14:40:00,47.19,47.23,46.91,46.91,226800.0,29.4223,29.4472,29.2477,29.2477,226800.0
2008-09-04 14:50:00,46.91,47.25,46.91,47.24,213800.0,29.2477,29.4597,29.2477,29.4535,213800.0
2008-09-04 15:00:00,47.25,47.7,47.2,47.63,320000.0,29.4597,29.7403,29.4285,29.6966,320000.0
2008-09-04 15:10:00,47.61,47.73,47.4,47.61,205100.0,29.6841,29.759,29.5532,29.6841,205100.0
2008-09-04 15:20:00,47.55,47.62,47.23,47.62,176400.0,29.6467,29.6904,29.4472,29.6904,176400.0
2008-09-04 15:30:00,47.61,47.61,47.3,47.33,272600.0,29.6841,29.6841,29.4909,29.5096,272600.0
2008-09-04 15:40:00,47.33,47.52,47.17,47.49,321500.0,29.5096,29.628,29.4098,29.6093,321500.0
2008-09-04 15:50:00,47.49,47.71,47.19,47.28,462000.0,29.6093,29.7465,29.4223,29.4784,462000.0
2008-09-05 09:30:00,46.79,47.65,46.31,46.62,449200.0,29.1729,29.7091,28.8736,29.0669,449200.0
2008-09-05 09:40:00,46.62,47.0,46.42,46.69,438400.0,29.0669,29.3038,28.9422,29.1105,438400.0
2008-09-05 09:50:00,46.71,47.12,46.63,47.1,214100.0,29.123,29.3786,29.0731,29.3662,214100.0
2008-09-05 10:00:00,47.07,47.1,46.32,46.4,230400.0,29.3475,29.3662,28.8799,28.9297,230400.0
2008-09-05 10:10:00,46.37,46.4,46.03,46.03,279600.0,28.911,28.9297,28.699,28.699,279600.0
2008-09-05 10:20:00,46.02,46.17,45.8,46.0,269000.0,28.6928,28.7863,28.5556,28.6803,269000.0
2008-09-05 10:30:00,46.01,46.02,45.63,45.87,221900.0,28.6866,28.6928,28.4496,28.5993,221900.0
2008-09-05 10:40:00,45.88,46.12,45.66,45.9,221200.0,28.6055,28.7552,28.4684,28.618,221200.0
2008-09-05 10:50:00,45.9,45.99,45.62,45.63,152600.0,28.618,28.6741,28.4434,28.4496,152600.0
2008-09-05 11:00:00,45.65,46.26,45.65,46.1,227700.0,28.4621,28.8424,28.4621,28.7427,227700.0
2008-09-05 11:10:00,46.12,46.12,45.66,45.74,135200.0,28.7552,28.7552,28.4684,28.5182,135200.0
2008-09-05 11:20:00,45.73,46.24,45.63,45.91,162400.0,28.512,28.83,28.4496,28.6242,162400.0
2008-09-05 11:30:00,45.92,46.02,45.65,45.84,218900.0,28.6305,28.6928,28.4621,28.5806,218900.0
2008-09-05 11:40:00,45.86,46.38,45.82,46.38,132100.0,28.593,28.9173,28.5681,28.9173,132100.0
2008-09-05 11:50:00,46.39,46.8,46.38,46.54,231300.0,28.9235,29.1791,28.9173,29.017,231300.0
2008-09-05 12:00:00,46.53,46.91,46.5,46.6,407600.0,29.0108,29.2477,28.9921,29.0544,407600.0
2008-09-05 12:10:00,46.61,46.71,46.31,46.46,192600.0,29.0607,29.123,28.8736,28.9671,192600.0
2008-09-05 12:20:00,46.47,46.86,46.36,46.8,161800.0,28.9734,29.2165,28.9048,29.1791,161800.0
2008-09-05 12:30:00,46.83,46.9,46.56,46.79,113400.0,29.1978,29.2415,29.0295,29.1729,113400.0
2008-09-05 12:40:00,46.77,46.97,46.59,46.87,167800.0,29.1604,29.2851,29.0482,29.2228,167800.0
2008-09-05 12:50:00,46.86,47.2,46.65,47.05,173300.0,29.2165,29.4285,29.0856,29.335,173300.0
2008-09-05 13:00:00,47.04,47.29,46.92,47.17,166200.0,29.3288,29.4846,29.2539,29.4098,166200.0
2008-09-05 13:10:00,47.18,47.36,47.09,47.18,118100.0,29.416,29.5283,29.3599,29.416,118100.0
2008-09-05 13:20:00,47.16,47.22,46.8,46.9,103000.0,29.4036,29.441,29.1791,29.2415,103000.0
2008-09-05 13:30:00,46.91,47.13,46.58,46.58,206900.0,29.2477,29.3849,29.042,29.042,206900.0
2008-09-05 13:40:00,46.58,46.86,46.58,46.73,101200.0,29.042,29.2165,29.042,29.1355,101200.0
2008-09-05 13:50:00,46.69,46.85,46.62,46.8,73800.0,29.1105,29.2103,29.0669,29.1791,73800.0
2008-09-05 14:00:00,46.79,47.06,46.65,47.05,130600.0,29.1729,29.3412,29.0856,29.335,130600.0
2008-09-05 14:10:00,47.05,47.32,47.04,47.32,171300.0,29.335,29.5033,29.3288,29.5033,171300.0
2008-09-05 14:20:00,47.34,47.86,47.32,47.86,271500.0,29.5158,29.84,29.5033,29.84,271500.0
2008-09-05 14:30:00,47.84,47.88,47.52,47.56,324500.0,29.8275,29.8525,29.628,29.653,324500.0
2008-09-05 14:40:00,47.58,48.24,47.5,48.2,270000.0,29.6654,30.0769,29.6156,30.052,270000.0
2008-09-05 14:50:00,48.19,48.78,48.07,48.71,375500.0,30.0458,30.4136,29.971,30.37,375500.0
2008-09-05 15:00:00,48.7,48.72,48.27,48.36,303100.0,30.3637,30.3762,30.0956,30.1518,303100.0
2008-09-05 15:10:00,48.36,48.5,48.19,48.47,269100.0,30.1518,30.2391,30.0458,30.2203,269100.0
2008-09-05 15:20:00,48.49,48.49,48.18,48.34,266700.0,30.2328,30.2328,30.0395,30.1393,266700.0
2008-09-05 15:30:00,48.34,48.44,48.16,48.43,238400.0,30.1393,30.2016,30.0271,30.1954,238400.0
2008-09-05 15:40:00,48.43,48.72,48.28,48.7,369900.0,30.1954,30.3762,30.1019,30.3637,369900.0
2008-09-05 15:50:00,48.71,48.85,48.45,48.48,435000.0,30.37,30.4573,30.2079,30.2266,435000.0
2008-09-08 09:30:00,49.65,49.8,48.86,48.96,319500.0,30.9561,31.0496,30.4635,30.5259,319500.0
2008-09-08 09:40:00,49.0,49.25,48.32,48.39,294800.0,30.5508,30.7067,30.1268,30.1705,294800.0
2008-09-08 09:50:00,48.37,48.75,47.82,48.52,353400.0,30.158,30.3949,29.8151,30.2515,353400.0
2008-09-08 10:00:00,48.47,48.7,48.42,48.49,281100.0,30.2203,30.3637,30.1892,30.2328,281100.0
2008-09-08 10:10:00,48.51,48.58,48.12,48.12,314700.0,30.2453,30.2889,30.0021,30.0021,314700.0
2008-09-08 10:20:00,48.14,48.3,47.84,48.27,254800.0,30.0146,30.1144,29.8275,30.0956,254800.0
2008-09-08 10:30:00,48.23,48.45,47.8,48.15,410400.0,30.0707,30.2079,29.8026,30.0208,410400.0
2008-09-08 10:40:00,48.14,48.4,48.1,48.34,208800.0,30.0146,30.1767,29.9897,30.1393,208800.0
2008-09-08 10:50:00,48.35,48.39,47.8,47.81,232100.0,30.1455,30.1705,29.8026,29.8088,232100.0
2008-09-08 11:00:00,47.83,47.83,47.25,47.49,285700.0,29.8213,29.8213,29.4597,29.6093,285700.0
2008-09-08 11:10:00,47.5,47.9,47.35,47.43,326900.0,29.6156,29.865,29.522,29.5719,326900.0
2008-09-08 11:20:00,47.43,47.43,46.9,46.98,248700.0,29.5719,29.5719,29.2415,29.2914,248700.0
2008-09-08 11:30:00,47.0,47.33,46.7,46.73,244300.0,29.3038,29.5096,29.1168,29.1355,244300.0
2008-09-08 11:40:00,46.72,46.9,46.48,46.53,246600.0,29.1292,29.2415,28.9796,29.0108,246600.0
2008-09-08 11:50:00,46.53,46.69,45.96,46.07,273500.0,29.0108,29.1105,28.6554,28.724,273500.0
2008-09-08 12:00:00,46.08,46.36,45.89,45.93,220900.0,28.7302,28.9048,28.6118,28.6367,220900.0
2008-09-08 12:10:00,45.93,45.97,45.78,45.94,205900.0,28.6367,28.6616,28.5432,28.6429,205900.0
2008-09-08 12:20:00,45.96,46.49,45.94,46.45,156500.0,28.6554,28.9858,28.6429,28.9609,156500.0
2008-09-08 12:30:00,46.45,46.72,46.41,46.59,156900.0,28.9609,29.1292,28.936,29.0482,156900.0
2008-09-08 12:40:00,46.59,46.89,46.57,46.62,166700.0,29.0482,29.2352,29.0357,29.0669,166700.0
2008-09-08 12:50:00,46.62,46.62,46.18,46.45,171800.0,29.0669,29.0669,28.7926,28.9609,171800.0
2008-09-08 13:00:00,46.46,46.66,46.2,46.23,123300.0,28.9671,29.0918,28.805,28.8237,123300.0
2008-09-08 13:10:00,46.22,46.39,46.13,46.37,145000.0,28.8175,28.9235,28.7614,28.911,145000.0
2008-09-08 13:20:00,46.39,46.49,46.32,46.35,140800.0,28.9235,28.9858,28.8799,28.8986,140800.0
2008-09-08 13:30:00,46.34,46.37,46.02,46.08,121400.0,28.8923,28.911,28.6928,28.7302,121400.0
2008-09-08 13:40:00,46.08,46.21,46.01,46.01,132600.0,28.7302,28.8113,28.6866,28.6866,132600.0
2008-09-08 13:50:00,46.01,46.03,45.76,45.82,122600.0,28.6866,28.699,28.5307,28.5681,122600.0
2008-09-08 14:00:00,45.8,46.1,45.75,45.98,151300.0,28.5556,28.7427,28.5245,28.6679,151300.0
2008-09-08 14:10:00,45.99,46.44,45.99,46.08,184000.0,28.6741,28.9547,28.6741,28.7302,184000.0
2008-09-08 14:20:00,46.08,46.6,46.0,46.54,199100.0,28.7302,29.0544,28.6803,29.017,199100.0
2008-09-08 14:30:00,46.55,47.02,46.5,47.01,251300.0,29.0233,29.3163,28.9921,29.3101,251300.0
2008-09-08 14:40:00,46.99,47.2,46.61,46.64,236600.0,29.2976,29.4285,29.0607,29.0794,236600.0
2008-09-08 14:50:00,46.65,46.91,46.53,46.68,238700.0,29.0856,29.2477,29.0108,29.1043,238700.0
2008-09-08 15:00:00,46.68,46.79,46.35,46.39,242300.0,29.1043,29.1729,28.8986,28.9235,242300.0
2008-09-08 15:10:00,46.38,46.59,46.3,46.41,207900.0,28.9173,29.0482,28.8674,28.936,207900.0
2008-09-08 15:20:00,46.44,46.65,46.42,46.47,212100.0,28.9547,29.0856,28.9422,28.9734,212100.0
2008-09-08 15:30:00,46.48,47.07,46.45,46.93,477400.0,28.9796,29.3475,28.9609,29.2602,477400.0
2008-09-08 15:40:00,46.94,47.12,46.7,46.71,404600.0,29.2664,29.3786,29.1168,29.123,404600.0
2008-09-08 15:50:00,46.71,46.71,46.48,46.68,509800.0,29.123,29.123,28.9796,29.1043,509800.0
2008-09-09 09:30:00,46.25,46.5,44.6,44.63,578000.0,28.8362,28.9921,27.8075,27.8262,578000.0
2008-09-09 09:40:00,44.68,44.7,44.27,44.31,751300.0,27.8573,27.8698,27.6017,27.6266,751300.0
2008-09-09 09:50:00,44.33,44.49,44.06,44.16,420800.0,27.6391,27.7389,27.4708,27.5331,420800.0
2008-09-09 10:00:00,44.18,44.25,43.84,43.9,728400.0,27.5456,27.5892,27.3336,27.371,728400.0
2008-09-09 10:10:00,43.9,43.91,43.22,43.34,618500.0,27.371,27.3773,26.947,27.0219,618500.0
2008-09-09 10:20:00,43.32,43.44,43.07,43.26,418600.0,27.0094,27.0842,26.8535,26.972,418600.0
2008-09-09 10:30:00,43.26,43.5,42.84,43.04,435200.0,26.972,27.1216,26.7101,26.8348,435200.0
2008-09-09 10:40:00,43.04,43.05,42.31,42.39,438200.0,26.8348,26.8411,26.3797,26.4296,438200.0
2008-09-09 10:50:00,42.4,43.27,42.39,43.0,497600.0,26.4358,26.9782,26.4296,26.8099,497600.0
2008-09-09 11:00:00,43.0,43.2,42.74,43.01,273400.0,26.8099,26.9346,26.6478,26.8161,273400.0
2008-09-09 11:10:00,43.0,43.84,42.87,43.84,395200.0,26.8099,27.3336,26.7288,27.3336,395200.0
2008-09-09 11:20:00,43.84,44.0,43.54,43.68,378100.0,27.3336,27.4334,27.1466,27.2338,378100.0
2008-09-09 11:30:00,43.67,43.67,43.13,43.42,219400.0,27.2276,27.2276,26.8909,27.0717,219400.0
2008-09-09 11:40:00,43.42,43.5,42.91,42.98,198700.0,27.0717,27.1216,26.7538,26.7974,198700.0
2008-09-09 11:50:00,42.97,43.29,42.79,43.29,266500.0,26.7912,26.9907,26.6789,26.9907,266500.0
2008-09-09 12:00:00,43.29,43.8,43.21,43.51,433800.0,26.9907,27.3087,26.9408,27.1279,433800.0
2008-09-09 12:10:00,43.51,43.87,43.48,43.55,241300.0,27.1279,27.3523,27.1092,27.1528,241300.0
2008-09-09 12:20:00,43.55,43.75,43.45,43.59,202100.0,27.1528,27.2775,27.0904,27.1777,202100.0
2008-09-09 12:30:00,43.56,44.34,43.55,44.29,252400.0,27.159,27.6454,27.1528,27.6142,252400.0
2008-09-09 12:40:00,44.29,44.36,44.01,44.28,221000.0,27.6142,27.6578,27.4396,27.6079,221000.0
2008-09-09 12:50:00,44.28,44.3,43.87,43.91,136600.0,27.6079,27.6204,27.3523,27.3773,136600.0
2008-09-09 13:00:00,43.88,44.28,43.72,44.15,147900.0,27.3585,27.6079,27.2588,27.5269,147900.0
2008-09-09 13:10:00,44.17,44.46,43.99,44.46,191400.0,27.5394,27.7202,27.4271,27.7202,191400.0
2008-09-09 13:20:00,44.44,44.73,44.08,44.24,190100.0,27.7077,27.8885,27.4832,27.583,190100.0
2008-09-09 13:30:00,44.24,44.26,43.78,43.91,175900.0,27.583,27.5955,27.2962,27.3773,175900.0
2008-09-09 13:40:00,43.9,43.9,43.26,43.29,157200.0,27.371,27.371,26.972,26.9907,157200.0
2008-09-09 13:50:00,43.28,43.46,43.22,43.32,150600.0,26.9845,27.0967,26.947,27.0094,150600.0
2008-09-09 14:00:00,43.31,43.58,43.14,43.24,167700.0,27.0032,27.1715,26.8972,26.9595,167700.0
2008-09-09 14:10:00,43.24,43.3,43.01,43.1,153300.0,26.9595,26.9969,26.8161,26.8722,153300.0
2008-09-09 14:20:00,43.1,43.16,42.62,42.7,196300.0,26.8722,26.9096,26.573,26.6228,196300.0
2008-09-09 14:30:00,42.7,42.87,42.48,42.52,223300.0,26.6228,26.7288,26.4857,26.5106,223300.0
2008-09-09 14:40:00,42.53,42.81,42.3,42.76,298500.0,26.5168,26.6914,26.3734,26.6602,298500.0
2008-09-09 14:50:00,42.79,43.5,42.3,42.31,287600.0,26.6789,27.1216,26.3734,26.3797,287600.0
2008-09-09 15:00:00,42.32,42.52,42.02,42.08,307900.0,26.3859,26.5106,26.1989,26.2363,307900.0
2008-09-09 15:10:00,42.07,42.43,42.0,42.12,389700.0,26.23,26.4545,26.1864,26.2612,389700.0
2008-09-09 15:20:00,42.11,42.5,42.04,42.24,279400.0,26.255,26.4981,26.2113,26.336,279400.0
2008-09-09 15:30:00,42.24,42.62,42.21,42.46,458200.0,26.336,26.573,26.3173,26.4732,458200.0
2008-09-09 15:40:00,42.46,42.46,41.85,41.9,556200.0,26.4732,26.4732,26.0929,26.124,556200.0
2008-09-09 15:50:00,41.9,42.22,41.8,42.18,830500.0,26.124,26.3236,26.0617,26.2986,830500.0
2008-09-10 09:30:00,43.45,43.86,43.24,43.59,578900.0,27.0904,27.3461,26.9595,27.1777,578900.0
2008-09-10 09:40:00,43.61,44.42,43.48,44.37,523200.0,27.1902,27.6952,27.1092,27.6641,523200.0
2008-09-10 09:50:00,44.36,45.22,44.29,44.64,557000.0,27.6578,28.194,27.6142,27.8324,557000.0
2008-09-10 10:00:00,44.6,44.98,44.45,44.79,434000.0,27.8075,28.0444,27.7139,27.9259,434000.0
2008-09-10 10:10:00,44.79,44.8,43.99,44.5,395100.0,27.9259,27.9322,27.4271,27.7451,395100.0
2008-09-10 10:20:00,44.52,44.8,44.1,44.2,327800.0,27.7576,27.9322,27.4957,27.5581,327800.0
2008-09-10 10:30:00,44.2,44.8,44.07,44.47,396100.0,27.5581,27.9322,27.477,27.7264,396100.0
2008-09-10 10:40:00,44.47,44.5,43.85,43.96,349800.0,27.7264,27.7451,27.3398,27.4084,349800.0
2008-09-10 10:50:00,43.95,44.05,43.4,43.67,331600.0,27.4022,27.4645,27.0593,27.2276,331600.0
2008-09-10 11:00:00,43.65,43.65,43.2,43.44,339800.0,27.2151,27.2151,26.9346,27.0842,339800.0
2008-09-10 11:10:00,43.45,43.48,42.96,43.04,222800.0,27.0904,27.1092,26.7849,26.8348,222800.0
2008-09-10 11:20:00,43.03,43.16,42.86,43.0,280000.0,26.8286,26.9096,26.7226,26.8099,280000.0
2008-09-10 11:30:00,42.98,43.92,42.87,43.75,325100.0,26.7974,27.3835,26.7288,27.2775,325100.0
2008-09-10 11:40:00,43.76,44.11,43.76,44.05,213800.0,27.2837,27.5019,27.2837,27.4645,213800.0
2008-09-10 11:50:00,44.05,44.19,43.65,43.73,218300.0,27.4645,27.5518,27.2151,27.265,218300.0
2008-09-10 12:00:00,43.73,43.87,43.49,43.66,246000.0,27.265,27.3523,27.1154,27.2214,246000.0
2008-09-10 12:10:00,43.66,43.7,43.35,43.44,301000.0,27.2214,27.2463,27.0281,27.0842,301000.0
2008-09-10 12:20:00,43.46,43.54,43.14,43.18,304800.0,27.0967,27.1466,26.8972,26.9221,304800.0
2008-09-10 12:30:00,43.18,43.99,43.15,43.99,323800.0,26.9221,27.4271,26.9034,27.4271,323800.0
2008-09-10 12:40:00,43.95,44.0,43.7,43.86,283900.0,27.4022,27.4334,27.2463,27.3461,283900.0
2008-09-10 12:50:00,43.87,43.99,43.63,43.82,165100.0,27.3523,27.4271,27.2027,27.3211,165100.0
2008-09-10 13:00:00,43.82,44.08,43.64,43.8,199100.0,27.3211,27.4832,27.2089,27.3087,199100.0
2008-09-10 13:10:00,43.8,43.99,43.79,43.95,113200.0,27.3087,27.4271,27.3024,27.4022,113200.0
2008-09-10 13:20:00,43.95,44.27,43.81,44.21,169600.0,27.4022,27.6017,27.3149,27.5643,169600.0
2008-09-10 13:30:00,44.21,44.65,44.13,44.54,278700.0,27.5643,27.8386,27.5144,27.77,278700.0
2008-09-10 13:40:00,44.55,44.57,44.16,44.2,214400.0,27.7763,27.7888,27.5331,27.5581,214400.0
2008-09-10 13:50:00,44.19,44.5,44.01,44.37,213300.0,27.5518,27.7451,27.4396,27.6641,213300.0
2008-09-10 14:00:00,44.38,44.5,44.0,44.14,160400.0,27.6703,27.7451,27.4334,27.5207,160400.0
2008-09-10 14:10:00,44.13,44.55,44.1,44.49,186800.0,27.5144,27.7763,27.4957,27.7389,186800.0
2008-09-10 14:20:00,44.49,44.73,44.48,44.71,305700.0,27.7389,27.8885,27.7326,27.876,305700.0
2008-09-10 14:30:00,44.7,44.98,44.56,44.9,225000.0,27.8698,28.0444,27.7825,27.9945,225000.0
2008-09-10 14:40:00,44.9,45.08,44.8,44.97,325000.0,27.9945,28.1067,27.9322,28.0381,325000.0
2008-09-10 14:50:00,44.97,45.02,44.5,44.61,275900.0,28.0381,28.0693,27.7451,27.8137,275900.0
2008-09-10 15:00:00,44.6,44.88,44.57,44.69,411600.0,27.8075,27.982,27.7888,27.8636,411600.0
2008-09-10 15:10:00,44.69,45.01,44.52,44.91,441600.0,27.8636,28.0631,27.7576,28.0007,441600.0
2008-09-10 15:20:00,44.89,45.07,44.74,44.74,440200.0,27.9883,28.1005,27.8947,27.8947,440200.0
2008-09-10 15:30:00,44.76,44.8,44.36,44.37,574500.0,27.9072,27.9322,27.6578,27.6641,574500.0
2008-09-10 15:40:00,44.36,44.74,44.32,44.51,664500.0,27.6578,27.8947,27.6329,27.7513,664500.0
2008-09-10 15:50:00,44.51,44.58,44.12,44.15,918100.0,27.7513,27.795,27.5082,27.5269,918100.0
2008-09-11 09:30:00,43.25,43.33,42.15,42.27,516300.0,26.9658,27.0156,26.2799,26.3547,516300.0
2008-09-11 09:40:00,42.27,42.61,41.57,41.58,604900.0,26.3547,26.5667,25.9183,25.9245,604900.0
2008-09-11 09:50:00,41.58,42.16,41.57,41.74,335400.0,25.9245,26.2862,25.9183,26.0243,335400.0
2008-09-11 10:00:00,41.74,42.4,41.74,42.4,378700.0,26.0243,26.4358,26.0243,26.4358,378700.0
2008-09-11 10:10:00,42.42,42.82,42.29,42.48,462400.0,26.4483,26.6977,26.3672,26.4857,462400.0
2008-09-11 10:20:00,42.45,43.42,42.45,42.92,388300.0,26.467,27.0717,26.467,26.76,388300.0
2008-09-11 10:30:00,42.9,43.32,42.7,43.15,251700.0,26.7475,27.0094,26.6228,26.9034,251700.0
2008-09-11 10:40:00,43.16,43.9,43.15,43.85,318600.0,26.9096,27.371,26.9034,27.3398,318600.0
2008-09-11 10:50:00,43.85,44.46,43.6,43.99,528700.0,27.3398,27.7202,27.184,27.4271,528700.0
2008-09-11 11:00:00,43.98,44.28,43.84,44.25,435400.0,27.4209,27.6079,27.3336,27.5892,435400.0
2008-09-11 11:10:00,44.21,44.31,43.85,44.2,220700.0,27.5643,27.6266,27.3398,27.5581,220700.0
2008-09-11 11:20:00,44.2,44.46,43.87,43.99,242200.0,27.5581,27.7202,27.3523,27.4271,242200.0
2008-09-11 11:30:00,43.99,45.06,43.99,44.96,422100.0,27.4271,28.0943,27.4271,28.0319,422100.0
2008-09-11 11:40:00,44.94,45.29,44.81,44.95,477200.0,28.0194,28.2377,27.9384,28.0257,477200.0
2008-09-11 11:50:00,44.95,45.5,44.87,45.33,250700.0,28.0257,28.3686,27.9758,28.2626,250700.0
2008-09-11 12:00:00,45.33,46.03,45.32,45.85,485300.0,28.2626,28.699,28.2564,28.5868,485300.0
2008-09-11 12:10:00,45.83,45.98,45.05,45.2,330800.0,28.5743,28.6679,28.088,28.1815,330800.0
2008-09-11 12:20:00,45.22,45.46,44.86,44.88,262100.0,28.194,28.3437,27.9696,27.982,262100.0
2008-09-11 12:30:00,44.88,45.17,44.61,44.82,388300.0,27.982,28.1628,27.8137,27.9446,388300.0
2008-09-11 12:40:00,44.8,44.89,44.45,44.84,177100.0,27.9322,27.9883,27.7139,27.9571,177100.0
2008-09-11 12:50:00,44.84,44.94,44.49,44.49,164900.0,27.9571,28.0194,27.7389,27.7389,164900.0
2008-09-11 13:00:00,44.48,44.76,44.41,44.46,141700.0,27.7326,27.9072,27.689,27.7202,141700.0
2008-09-11 13:10:00,44.45,44.5,44.0,44.11,180600.0,27.7139,27.7451,27.4334,27.5019,180600.0
2008-09-11 13:20:00,44.09,44.25,43.76,44.03,185800.0,27.4895,27.5892,27.2837,27.4521,185800.0
2008-09-11 13:30:00,44.08,44.33,44.05,44.24,277600.0,27.4832,27.6391,27.4645,27.583,277600.0
2008-09-11 13:40:00,44.24,44.72,44.23,44.59,287500.0,27.583,27.8823,27.5768,27.8012,287500.0
2008-09-11 13:50:00,44.59,44.96,44.58,44.75,323800.0,27.8012,28.0319,27.795,27.901,323800.0
2008-09-11 14:00:00,44.75,45.0,44.36,44.82,264100.0,27.901,28.0569,27.6578,27.9446,264100.0
2008-09-11 14:10:00,44.83,44.96,44.56,44.94,181800.0,27.9509,28.0319,27.7825,28.0194,181800.0
2008-09-11 14:20:00,44.94,45.07,44.77,44.83,254700.0,28.0194,28.1005,27.9134,27.9509,254700.0
2008-09-11 14:30:00,44.81,44.9,44.52,44.52,260500.0,27.9384,27.9945,27.7576,27.7576,260500.0
2008-09-11 14:40:00,44.54,44.98,44.31,44.85,289400.0,27.77,28.0444,27.6266,27.9633,289400.0
2008-09-11 14:50:00,44.85,45.09,44.58,44.64,336600.0,27.9633,28.113,27.795,27.8324,336600.0
2008-09-11 15:00:00,44.62,45.05,44.54,44.84,281600.0,27.8199,28.088,27.77,27.9571,281600.0
2008-09-11 15:10:00,44.86,44.93,44.41,44.46,241700.0,27.9696,28.0132,27.689,27.7202,241700.0
2008-09-11 15:20:00,44.45,44.56,44.11,44.25,355400.0,27.7139,27.7825,27.5019,27.5892,355400.0
2008-09-11 15:30:00,44.25,44.6,44.01,44.6,358300.0,27.5892,27.8075,27.4396,27.8075,358300.0
2008-09-11 15:40:00,44.6,45.1,44.36,44.99,683100.0,27.8075,28.1192,27.6578,28.0506,683100.0
2008-09-11 15:50:00,44.99,45.32,44.95,45.24,878400.0,28.0506,28.2564,28.0257,28.2065,878400.0
2008-09-12 09:30:00,45.34,46.1,45.02,45.99,562900.0,28.2688,28.7427,28.0693,28.6741,562900.0
2008-09-12 09:40:00,45.99,46.22,45.4,45.48,684200.0,28.6741,28.8175,28.3062,28.3561,684200.0
2008-09-12 09:50:00,45.47,46.1,45.31,45.62,350000.0,28.3499,28.7427,28.2501,28.4434,350000.0
2008-09-12 10:00:00,45.62,46.25,45.5,46.2,220200.0,28.4434,28.8362,28.3686,28.805,220200.0
2008-09-12 10:10:00,46.17,47.02,46.0,47.02,329100.0,28.7863,29.3163,28.6803,29.3163,329100.0
2008-09-12 10:20:00,47.0,47.8,47.0,47.74,532500.0,29.3038,29.8026,29.3038,29.7652,532500.0
2008-09-12 10:30:00,47.74,47.91,47.33,47.79,490200.0,29.7652,29.8712,29.5096,29.7964,490200.0
2008-09-12 10:40:00,47.83,48.24,47.74,47.96,420600.0,29.8213,30.0769,29.7652,29.9024,420600.0
2008-09-12 10:50:00,47.96,48.15,47.94,48.09,235100.0,29.9024,30.0208,29.8899,29.9834,235100.0
2008-09-12 11:00:00,48.09,48.3,47.74,48.09,227500.0,29.9834,30.1144,29.7652,29.9834,227500.0
2008-09-12 11:10:00,48.06,48.59,48.04,48.37,217600.0,29.9647,30.2952,29.9522,30.158,217600.0
2008-09-12 11:20:00,48.37,48.69,48.26,48.49,220100.0,30.158,30.3575,30.0894,30.2328,220100.0
2008-09-12 11:30:00,48.5,48.84,47.65,48.22,342300.0,30.2391,30.451,29.7091,30.0645,342300.0
2008-09-12 11:40:00,48.23,48.56,47.88,48.49,257400.0,30.0707,30.2765,29.8525,30.2328,257400.0
2008-09-12 11:50:00,48.47,48.51,47.99,48.2,245900.0,30.2203,30.2453,29.9211,30.052,245900.0
2008-09-12 12:00:00,48.2,48.42,48.1,48.12,204700.0,30.052,30.1892,29.9897,30.0021,204700.0
2008-09-12 12:10:00,48.12,48.45,48.0,48.44,177800.0,30.0021,30.2079,29.9273,30.2016,177800.0
2008-09-12 12:20:00,48.45,48.48,47.96,48.03,134500.0,30.2079,30.2266,29.9024,29.946,134500.0
2008-09-12 12:30:00,48.05,48.13,47.99,48.01,241300.0,29.9585,30.0084,29.9211,29.9335,241300.0
2008-09-12 12:40:00,48.03,48.3,47.9,48.14,181200.0,29.946,30.1144,29.865,30.0146,181200.0
2008-09-12 12:50:00,48.14,48.14,47.67,47.73,107900.0,30.0146,30.0146,29.7216,29.759,107900.0
2008-09-12 13:00:00,47.72,48.01,47.66,47.98,112700.0,29.7527,29.9335,29.7153,29.9148,112700.0
2008-09-12 13:10:00,47.97,48.0,47.79,47.86,115300.0,29.9086,29.9273,29.7964,29.84,115300.0
2008-09-12 13:20:00,47.86,48.03,47.75,47.99,138200.0,29.84,29.946,29.7714,29.9211,138200.0
2008-09-12 13:30:00,47.99,48.05,47.72,47.73,109900.0,29.9211,29.9585,29.7527,29.759,109900.0
2008-09-12 13:40:00,47.73,47.82,47.48,47.57,126700.0,29.759,29.8151,29.6031,29.6592,126700.0
2008-09-12 13:50:00,47.58,47.71,47.45,47.67,125700.0,29.6654,29.7465,29.5844,29.7216,125700.0
2008-09-12 14:00:00,47.66,47.71,47.4,47.5,214400.0,29.7153,29.7465,29.5532,29.6156,214400.0
2008-09-12 14:10:00,47.48,47.64,47.42,47.52,103500.0,29.6031,29.7029,29.5657,29.628,103500.0
2008-09-12 14:20:00,47.53,47.69,47.48,47.52,107200.0,29.6343,29.734,29.6031,29.628,107200.0
2008-09-12 14:30:00,47.53,47.96,47.43,47.96,104300.0,29.6343,29.9024,29.5719,29.9024,104300.0
2008-09-12 14:40:00,47.94,48.2,47.88,48.02,158600.0,29.8899,30.052,29.8525,29.9398,158600.0
2008-09-12 14:50:00,48.03,48.44,47.92,48.43,157400.0,29.946,30.2016,29.8774,30.1954,157400.0
2008-09-12 15:00:00,48.44,48.5,48.21,48.41,257200.0,30.2016,30.2391,30.0582,30.1829,257200.0
2008-09-12 15:10:00,48.42,48.81,48.4,48.61,257800.0,30.1892,30.4323,30.1767,30.3076,257800.0
2008-09-12 15:20:00,48.6,48.9,48.59,48.9,455700.0,30.3014,30.4884,30.2952,30.4884,455700.0
2008-09-12 15:30:00,48.89,48.89,48.28,48.54,529300.0,30.4822,30.4822,30.1019,30.264,529300.0
2008-09-12 15:40:00,48.54,49.24,48.52,49.15,666800.0,30.264,30.7004,30.2515,30.6443,666800.0
2008-09-12 15:50:00,49.16,49.46,48.93,49.39,1027800.0,30.6506,30.8376,30.5071,30.794,1027800.0
2008-09-15 09:30:00,46.37,46.7,45.25,45.56,418700.0,28.911,29.1168,28.2127,28.406,418700.0
2008-09-15 09:40:00,45.53,46.36,45.5,45.99,423100.0,28.3873,28.9048,28.3686,28.6741,423100.0
2008-09-15 09:50:00,45.99,46.15,45.09,45.12,362300.0,28.6741,28.7739,28.113,28.1317,362300.0
2008-09-15 10:00:00,45.14,46.01,45.01,45.23,300800.0,28.1441,28.6866,28.0631,28.2003,300800.0
2008-09-15 10:10:00,45.2,46.24,45.08,46.18,359700.0,28.1815,28.83,28.1067,28.7926,359700.0
2008-09-15 10:20:00,46.19,46.56,46.02,46.48,340700.0,28.7988,29.0295,28.6928,28.9796,340700.0
2008-09-15 10:30:00,46.51,46.88,46.26,46.65,430500.0,28.9983,29.229,28.8424,29.0856,430500.0
2008-09-15 10:40:00,46.66,46.66,45.82,46.15,314500.0,29.0918,29.0918,28.5681,28.7739,314500.0
2008-09-15 10:50:00,46.15,47.0,46.09,46.96,332700.0,28.7739,29.3038,28.7364,29.2789,332700.0
2008-09-15 11:00:00,46.96,47.12,46.53,46.77,244800.0,29.2789,29.3786,29.0108,29.1604,244800.0
2008-09-15 11:10:00,46.78,47.12,46.62,46.71,201500.0,29.1667,29.3786,29.0669,29.123,201500.0
2008-09-15 11:20:00,46.71,46.99,46.2,46.24,165900.0,29.123,29.2976,28.805,28.83,165900.0
2008-09-15 11:30:00,46.21,46.44,45.94,45.94,158300.0,28.8113,28.9547,28.6429,28.6429,158300.0
2008-09-15 11:40:00,45.93,46.07,45.69,46.04,119500.0,28.6367,28.724,28.4871,28.7053,119500.0
2008-09-15 11:50:00,46.04,46.22,45.44,45.49,198600.0,28.7053,28.8175,28.3312,28.3624,198600.0
2008-09-15 12:00:00,45.5,46.16,45.41,46.01,137600.0,28.3686,28.7801,28.3125,28.6866,137600.0
2008-09-15 12:10:00,46.04,46.36,45.85,46.24,161300.0,28.7053,28.9048,28.5868,28.83,161300.0
2008-09-15 12:20:00,46.29,46.58,45.97,46.01,110300.0,28.8611,29.042,28.6616,28.6866,110300.0
2008-09-15 12:30:00,46.01,46.28,45.86,46.19,122300.0,28.6866,28.8549,28.593,28.7988,122300.0
2008-09-15 12:40:00,46.21,46.65,46.03,46.25,149000.0,28.8113,29.0856,28.699,28.8362,149000.0
2008-09-15 12:50:00,46.16,46.83,46.06,46.53,165200.0,28.7801,29.1978,28.7177,29.0108,165200.0
2008-09-15 13:00:00,46.55,46.7,46.46,46.52,91700.0,29.0233,29.1168,28.9671,29.0045,91700.0
2008-09-15 13:10:00,46.53,46.7,46.46,46.57,84400.0,29.0108,29.1168,28.9671,29.0357,84400.0
2008-09-15 13:20:00,46.59,46.7,46.16,46.26,178400.0,29.0482,29.1168,28.7801,28.8424,178400.0
2008-09-15 13:30:00,46.27,46.52,46.01,46.09,115700.0,28.8487,29.0045,28.6866,28.7364,115700.0
2008-09-15 13:40:00,46.08,48.47,45.66,47.03,1378400.0,28.7302,30.2203,28.4684,29.3225,1378400.0
2008-09-15 13:50:00,47.05,47.1,46.22,46.52,524900.0,29.335,29.3662,28.8175,29.0045,524900.0
2008-09-15 14:00:00,46.55,46.87,46.22,46.25,314000.0,29.0233,29.2228,28.8175,28.8362,314000.0
2008-09-15 14:10:00,46.25,46.55,45.73,46.17,349400.0,28.8362,29.0233,28.512,28.7863,349400.0
2008-09-15 14:20:00,46.17,46.59,45.99,46.02,244600.0,28.7863,29.0482,28.6741,28.6928,244600.0
2008-09-15 14:30:00,45.99,46.22,45.62,45.62,189400.0,28.6741,28.8175,28.4434,28.4434,189400.0
2008-09-15 14:40:00,45.64,45.69,45.06,45.34,333600.0,28.4559,28.4871,28.0943,28.2688,333600.0
2008-09-15 14:50:00,45.35,45.77,45.16,45.2,302000.0,28.2751,28.5369,28.1566,28.1815,302000.0
2008-09-15 15:00:00,45.2,45.27,44.5,44.66,325700.0,28.1815,28.2252,27.7451,27.8449,325700.0
2008-09-15 15:10:00,44.67,45.21,44.61,44.74,280400.0,27.8511,28.1878,27.8137,27.8947,280400.0
2008-09-15 15:20:00,44.77,44.82,44.35,44.51,368000.0,27.9134,27.9446,27.6516,27.7513,368000.0
2008-09-15 15:30:00,44.51,45.2,44.44,45.0,452500.0,27.7513,28.1815,27.7077,28.0569,452500.0
2008-09-15 15:40:00,44.99,45.08,44.46,44.55,460800.0,28.0506,28.1067,27.7202,27.7763,460800.0
2008-09-15 15:50:00,44.53,44.61,44.11,44.22,684300.0,27.7638,27.8137,27.5019,27.5705,684300.0
2008-09-16 09:30:00,43.23,43.25,42.0,42.95,434400.0,26.9533,26.9658,26.1864,26.7787,434400.0
2008-09-16 09:40:00,42.95,44.14,42.82,43.12,553300.0,26.7787,27.5207,26.6977,26.8847,553300.0
2008-09-16 09:50:00,43.12,43.52,42.57,42.75,362100.0,26.8847,27.1341,26.5418,26.654,362100.0
2008-09-16 10:00:00,42.75,43.91,42.75,43.39,428100.0,26.654,27.3773,26.654,27.053,428100.0
2008-09-16 10:10:00,43.42,44.14,42.95,43.27,539600.0,27.0717,27.5207,26.7787,26.9782,539600.0
2008-09-16 10:20:00,43.26,44.55,43.16,44.28,405500.0,26.972,27.7763,26.9096,27.6079,405500.0
2008-09-16 10:30:00,44.32,44.5,43.98,44.05,274400.0,27.6329,27.7451,27.4209,27.4645,274400.0
2008-09-16 10:40:00,44.05,44.26,43.68,44.01,171200.0,27.4645,27.5955,27.2338,27.4396,171200.0
2008-09-16 10:50:00,44.0,45.18,43.63,44.8,381000.0,27.4334,28.1691,27.2027,27.9322,381000.0
2008-09-16 11:00:00,44.8,45.9,44.8,45.59,522000.0,27.9322,28.618,27.9322,28.4247,522000.0
2008-09-16 11:10:00,45.58,45.59,44.34,44.34,336300.0,28.4185,28.4247,27.6454,27.6454,336300.0
2008-09-16 11:20:00,44.33,44.51,44.0,44.0,251900.0,27.6391,27.7513,27.4334,27.4334,251900.0
2008-09-16 11:30:00,44.0,44.49,43.89,44.22,165800.0,27.4334,27.7389,27.3648,27.5705,165800.0
2008-09-16 11:40:00,44.23,44.84,44.1,44.84,135700.0,27.5768,27.9571,27.4957,27.9571,135700.0
2008-09-16 11:50:00,44.84,45.41,44.84,45.38,168100.0,27.9571,28.3125,27.9571,28.2938,168100.0
2008-09-16 12:00:00,45.38,45.83,45.18,45.31,209500.0,28.2938,28.5743,28.1691,28.2501,209500.0
2008-09-16 12:10:00,45.32,45.69,44.84,45.6,118100.0,28.2564,28.4871,27.9571,28.4309,118100.0
2008-09-16 12:20:00,45.56,45.6,45.07,45.29,128400.0,28.406,28.4309,28.1005,28.2377,128400.0
2008-09-16 12:30:00,45.23,45.31,44.75,44.92,118600.0,28.2003,28.2501,27.901,28.007,118600.0
2008-09-16 12:40:00,44.91,45.02,44.56,44.73,110600.0,28.0007,28.0693,27.7825,27.8885,110600.0
2008-09-16 12:50:00,44.73,45.0,44.59,44.95,81200.0,27.8885,28.0569,27.8012,28.0257,81200.0
2008-09-16 13:00:00,44.96,45.06,44.63,45.04,98800.0,28.0319,28.0943,27.8262,28.0818,98800.0
2008-09-16 13:10:00,45.06,45.26,44.79,44.89,100800.0,28.0943,28.219,27.9259,27.9883,100800.0
2008-09-16 13:20:00,44.92,45.2,44.91,45.1,51800.0,28.007,28.1815,28.0007,28.1192,51800.0
2008-09-16 13:30:00,45.11,45.28,45.07,45.14,56100.0,28.1254,28.2314,28.1005,28.1441,56100.0
2008-09-16 13:40:00,45.16,45.19,44.77,44.86,68600.0,28.1566,28.1753,27.9134,27.9696,68600.0
2008-09-16 13:50:00,44.88,45.06,44.65,44.97,81400.0,27.982,28.0943,27.8386,28.0381,81400.0
2008-09-16 14:00:00,44.96,45.41,44.91,45.28,106900.0,28.0319,28.3125,28.0007,28.2314,106900.0
2008-09-16 14:10:00,45.27,45.39,44.12,44.27,212100.0,28.2252,28.3,27.5082,27.6017,212100.0
2008-09-16 14:20:00,44.24,44.65,43.92,44.5,175600.0,27.583,27.8386,27.3835,27.7451,175600.0
2008-09-16 14:30:00,44.48,45.7,44.25,45.66,250900.0,27.7326,28.4933,27.5892,28.4684,250900.0
2008-09-16 14:40:00,45.66,45.7,44.88,45.5,219600.0,28.4684,28.4933,27.982,28.3686,219600.0
2008-09-16 14:50:00,45.51,46.28,45.45,46.15,211100.0,28.3748,28.8549,28.3374,28.7739,211100.0
2008-09-16 15:00:00,46.13,46.15,45.23,46.08,242300.0,28.7614,28.7739,28.2003,28.7302,242300.0
2008-09-16 15:10:00,46.1,46.77,45.86,46.6,225600.0,28.7427,29.1604,28.593,29.0544,225600.0
2008-09-16 15:20:00,46.65,46.65,45.64,45.71,359400.0,29.0856,29.0856,28.4559,28.4995,359400.0
2008-09-16 15:30:00,45.69,46.58,45.53,46.43,355400.0,28.4871,29.042,28.3873,28.9484,355400.0
2008-09-16 15:40:00,46.44,47.01,46.13,47.01,656800.0,28.9547,29.3101,28.7614,29.3101,656800.0
2008-09-16 15:50:00,47.01,47.5,46.64,47.38,925700.0,29.3101,29.6156,29.0794,29.5407,925700.0
2008-09-17 09:30:00,46.26,46.4,44.82,45.23,707200.0,28.8424,28.9297,27.9446,28.2003,707200.0
2008-09-17 09:40:00,45.2,46.36,45.1,46.01,453000.0,28.1815,28.9048,28.1192,28.6866,453000.0
2008-09-17 09:50:00,46.01,46.48,45.54,46.03,356000.0,28.6866,28.9796,28.3935,28.699,356000.0
2008-09-17 10:00:00,46.07,46.48,45.83,46.1,232800.0,28.724,28.9796,28.5743,28.7427,232800.0
2008-09-17 10:10:00,46.11,46.85,45.97,46.32,353000.0,28.7489,29.2103,28.6616,28.8799,353000.0
2008-09-17 10:20:00,46.36,46.37,45.55,45.6,184700.0,28.9048,28.911,28.3998,28.4309,184700.0
2008-09-17 10:30:00,45.6,45.81,45.1,45.57,250600.0,28.4309,28.5619,28.1192,28.4122,250600.0
2008-09-17 10:40:00,45.55,45.55,45.02,45.04,147900.0,28.3998,28.3998,28.0693,28.0818,147900.0
2008-09-17 10:50:00,45.03,45.39,44.96,45.04,191800.0,28.0756,28.3,28.0319,28.0818,191800.0
2008-09-17 11:00:00,45.03,45.23,44.6,44.74,286900.0,28.0756,28.2003,27.8075,27.8947,286900.0
2008-09-17 11:10:00,44.73,45.0,44.5,44.5,326200.0,27.8885,28.0569,27.7451,27.7451,326200.0
2008-09-17 11:20:00,44.5,44.51,42.92,43.09,345400.0,27.7451,27.7513,26.76,26.866,345400.0
2008-09-17 11:30:00,43.1,44.29,42.76,44.29,338000.0,26.8722,27.6142,26.6602,27.6142,338000.0
2008-09-17 11:40:00,44.29,44.73,43.89,44.32,243000.0,27.6142,27.8885,27.3648,27.6329,243000.0
2008-09-17 11:50:00,44.35,44.59,44.14,44.16,146800.0,27.6516,27.8012,27.5207,27.5331,146800.0
2008-09-17 12:00:00,44.14,44.54,43.6,44.47,206700.0,27.5207,27.77,27.184,27.7264,206700.0
2008-09-17 12:10:00,44.47,44.94,44.31,44.59,181300.0,27.7264,28.0194,27.6266,27.8012,181300.0
2008-09-17 12:20:00,44.61,44.87,44.06,44.11,172300.0,27.8137,27.9758,27.4708,27.5019,172300.0
2008-09-17 12:30:00,44.07,44.95,44.06,44.71,141300.0,27.477,28.0257,27.4708,27.876,141300.0
2008-09-17 12:40:00,44.7,45.1,44.56,44.71,141800.0,27.8698,28.1192,27.7825,27.876,141800.0
2008-09-17 12:50:00,44.71,45.12,44.42,44.69,105300.0,27.876,28.1317,27.6952,27.8636,105300.0
2008-09-17 13:00:00,44.71,45.27,44.6,45.0,118800.0,27.876,28.2252,27.8075,28.0569,118800.0
2008-09-17 13:10:00,45.0,45.28,44.65,44.71,129000.0,28.0569,28.2314,27.8386,27.876,129000.0
2008-09-17 13:20:00,44.72,45.09,44.44,44.53,201200.0,27.8823,28.113,27.7077,27.7638,201200.0
2008-09-17 13:30:00,44.53,44.88,44.35,44.76,164700.0,27.7638,27.982,27.6516,27.9072,164700.0
2008-09-17 13:40:00,44.74,44.87,44.23,44.33,120400.0,27.8947,27.9758,27.5768,27.6391,120400.0
2008-09-17 13:50:00,44.3,44.87,44.22,44.72,102200.0,27.6204,27.9758,27.5705,27.8823,102200.0
2008-09-17 14:00:00,44.73,45.46,44.73,45.4,169400.0,27.8885,28.3437,27.8885,28.3062,169400.0
2008-09-17 14:10:00,45.37,45.45,44.79,45.1,177300.0,28.2875,28.3374,27.9259,28.1192,177300.0
2008-09-17 14:20:00,45.09,45.98,45.08,45.95,234800.0,28.113,28.6679,28.1067,28.6492,234800.0
2008-09-17 14:30:00,45.97,46.1,45.54,45.77,226600.0,28.6616,28.7427,28.3935,28.5369,226600.0
2008-09-17 14:40:00,45.74,46.04,45.54,45.67,265400.0,28.5182,28.7053,28.3935,28.4746,265400.0
2008-09-17 14:50:00,45.63,45.72,45.06,45.5,201600.0,28.4496,28.5058,28.0943,28.3686,201600.0
2008-09-17 15:00:00,45.55,46.55,45.25,46.12,321700.0,28.3998,29.0233,28.2127,28.7552,321700.0
2008-09-17 15:10:00,46.12,46.48,45.73,46.18,283000.0,28.7552,28.9796,28.512,28.7926,283000.0
2008-09-17 15:20:00,46.18,46.24,45.39,45.9,298600.0,28.7926,28.83,28.3,28.618,298600.0
2008-09-17 15:30:00,45.88,45.88,44.88,45.13,326300.0,28.6055,28.6055,27.982,28.1379,326300.0
2008-09-17 15:40:00,45.12,45.44,44.8,45.05,407800.0,28.1317,28.3312,27.9322,28.088,407800.0
2008-09-17 15:50:00,45.05,45.06,43.81,43.95,662300.0,28.088,28.0943,27.3149,27.4022,662300.0
2008-09-18 09:30:00,45.14,45.14,44.29,44.64,371400.0,28.1441,28.1441,27.6142,27.8324,371400.0
2008-09-18 09:40:00,44.65,45.18,44.14,44.3,374800.0,27.8386,28.1691,27.5207,27.6204,374800.0
2008-09-18 09:50:00,44.3,45.22,44.27,44.8,408400.0,27.6204,28.194,27.6017,27.9322,408400.0
2008-09-18 10:00:00,44.78,45.02,44.58,44.92,278000.0,27.9197,28.0693,27.795,28.007,278000.0
2008-09-18 10:10:00,44.88,44.96,44.03,44.19,397500.0,27.982,28.0319,27.4521,27.5518,397500.0
2008-09-18 10:20:00,44.19,44.8,44.05,44.67,326900.0,27.5518,27.9322,27.4645,27.8511,326900.0
2008-09-18 10:30:00,44.67,45.0,44.5,44.88,328500.0,27.8511,28.0569,27.7451,27.982,328500.0
2008-09-18 10:40:00,44.9,45.06,44.5,44.64,218200.0,27.9945,28.0943,27.7451,27.8324,218200.0
2008-09-18 10:50:00,44.68,44.81,44.25,44.32,359300.0,27.8573,27.9384,27.5892,27.6329,359300.0
2008-09-18 11:00:00,44.32,44.77,44.23,44.52,320000.0,27.6329,27.9134,27.5768,27.7576,320000.0
2008-09-18 11:10:00,44.52,44.59,44.02,44.03,170000.0,27.7576,27.8012,27.4458,27.4521,170000.0
2008-09-18 11:20:00,44.05,44.05,43.34,43.46,342800.0,27.4645,27.4645,27.0219,27.0967,342800.0
2008-09-18 11:30:00,43.48,43.95,43.42,43.57,227400.0,27.1092,27.4022,27.0717,27.1653,227400.0
2008-09-18 11:40:00,43.58,43.69,43.0,43.15,231300.0,27.1715,27.2401,26.8099,26.9034,231300.0
2008-09-18 11:50:00,43.12,43.13,42.67,43.06,253900.0,26.8847,26.8909,26.6041,26.8473,253900.0
2008-09-18 12:00:00,43.09,43.1,42.67,42.85,200000.0,26.866,26.8722,26.6041,26.7164,200000.0
2008-09-18 12:10:00,42.86,43.03,42.52,42.55,290800.0,26.7226,26.8286,26.5106,26.5293,290800.0
2008-09-18 12:20:00,42.54,43.02,42.31,42.58,238600.0,26.5231,26.8223,26.3797,26.548,238600.0
2008-09-18 12:30:00,42.58,42.76,42.28,42.3,200900.0,26.548,26.6602,26.361,26.3734,200900.0
2008-09-18 12:40:00,42.32,42.53,42.0,42.01,189200.0,26.3859,26.5168,26.1864,26.1926,189200.0
2008-09-18 12:50:00,42.01,42.27,41.94,41.97,367500.0,26.1926,26.3547,26.149,26.1677,367500.0
2008-09-18 13:00:00,42.02,42.63,41.97,42.48,314000.0,26.1989,26.5792,26.1677,26.4857,314000.0
2008-09-18 13:10:00,42.47,43.14,42.28,43.06,198500.0,26.4794,26.8972,26.361,26.8473,198500.0
2008-09-18 13:20:00,43.05,43.2,42.85,43.17,197700.0,26.8411,26.9346,26.7164,26.9159,197700.0
2008-09-18 13:30:00,43.18,44.02,43.12,43.94,281800.0,26.9221,27.4458,26.8847,27.396,281800.0
2008-09-18 13:40:00,43.94,44.39,43.55,44.38,356300.0,27.396,27.6765,27.1528,27.6703,356300.0
2008-09-18 13:50:00,44.39,44.53,43.57,43.59,314800.0,27.6765,27.7638,27.1653,27.1777,314800.0
2008-09-18 14:00:00,43.57,43.61,42.56,42.74,297300.0,27.1653,27.1902,26.5355,26.6478,297300.0
2008-09-18 14:10:00,42.76,43.14,42.73,42.84,217300.0,26.6602,26.8972,26.6415,26.7101,217300.0
2008-09-18 14:20:00,42.84,42.85,42.6,42.63,196500.0,26.7101,26.7164,26.5605,26.5792,196500.0
2008-09-18 14:30:00,42.65,43.05,42.56,42.62,221000.0,26.5917,26.8411,26.5355,26.573,221000.0
2008-09-18 14:40:00,42.6,43.09,42.47,42.97,244500.0,26.5605,26.866,26.4794,26.7912,244500.0
2008-09-18 14:50:00,42.96,42.97,42.46,42.81,213400.0,26.7849,26.7912,26.4732,26.6914,213400.0
2008-09-18 15:00:00,42.81,44.2,42.81,44.14,431400.0,26.6914,27.5581,26.6914,27.5207,431400.0
2008-09-18 15:10:00,44.14,44.5,43.98,44.12,653600.0,27.5207,27.7451,27.4209,27.5082,653600.0
2008-09-18 15:20:00,44.06,46.58,44.03,46.49,702800.0,27.4708,29.042,27.4521,28.9858,702800.0
2008-09-18 15:30:00,46.49,46.72,45.87,45.93,606100.0,28.9858,29.1292,28.5993,28.6367,606100.0
2008-09-18 15:40:00,45.94,46.14,45.55,45.88,456700.0,28.6429,28.7676,28.3998,28.6055,456700.0
2008-09-18 15:50:00,45.88,45.92,45.11,45.27,619800.0,28.6055,28.6305,28.1254,28.2252,619800.0
2008-09-19 09:30:00,49.35,51.81,47.8,51.49,241800.0,30.769,32.3028,29.8026,32.1033,241800.0
2008-09-19 09:40:00,51.49,53.0,50.21,51.03,2253600.0,32.1033,33.0447,31.3052,31.8165,2253600.0
2008-09-19 09:50:00,50.97,51.13,49.93,50.23,962100.0,31.7791,31.8788,31.1306,31.3177,962100.0
2008-09-19 10:00:00,50.23,50.26,49.43,49.55,864100.0,31.3177,31.3364,30.8189,30.8937,864100.0
2008-09-19 10:10:00,49.54,50.63,49.3,50.3,379200.0,30.8875,31.5671,30.7378,31.3613,379200.0
2008-09-19 10:20:00,50.25,50.47,49.44,49.85,267800.0,31.3301,31.4673,30.8251,31.0808,267800.0
2008-09-19 10:30:00,49.87,50.0,49.55,49.76,509200.0,31.0932,31.1743,30.8937,31.0246,509200.0
2008-09-19 10:40:00,49.76,49.8,49.32,49.52,319900.0,31.0246,31.0496,30.7503,30.875,319900.0
2008-09-19 10:50:00,49.52,49.57,49.15,49.18,356700.0,30.875,30.9062,30.6443,30.663,356700.0
2008-09-19 11:00:00,49.18,50.36,49.17,50.25,278300.0,30.663,31.3987,30.6568,31.3301,278300.0
2008-09-19 11:10:00,50.24,50.64,49.89,50.0,144800.0,31.3239,31.5733,31.1057,31.1743,144800.0
2008-09-19 11:20:00,50.0,50.02,49.48,49.56,189200.0,31.1743,31.1867,30.8501,30.8999,189200.0
2008-09-19 11:30:00,49.57,50.05,49.52,50.03,221000.0,30.9062,31.2055,30.875,31.193,221000.0
2008-09-19 11:40:00,50.04,50.27,49.76,50.0,232900.0,31.1992,31.3426,31.0246,31.1743,232900.0
2008-09-19 11:50:00,50.01,50.35,49.96,50.25,168600.0,31.1805,31.3925,31.1493,31.3301,168600.0
2008-09-19 12:00:00,50.25,50.71,50.09,50.64,228000.0,31.3301,31.617,31.2304,31.5733,228000.0
2008-09-19 12:10:00,50.63,50.77,50.4,50.75,134100.0,31.5671,31.6544,31.4237,31.6419,134100.0
2008-09-19 12:20:00,50.74,51.46,50.58,51.46,186200.0,31.6357,32.0846,31.5359,32.0846,186200.0
2008-09-19 12:30:00,51.46,51.49,51.01,51.36,138100.0,32.0846,32.1033,31.804,32.0222,138100.0
2008-09-19 12:40:00,51.35,51.35,50.69,50.8,99000.0,32.016,32.016,31.6045,31.6731,99000.0
2008-09-19 12:50:00,50.81,50.83,50.43,50.7,122500.0,31.6793,31.6918,31.4424,31.6107,122500.0
2008-09-19 13:00:00,50.7,50.72,50.22,50.24,128000.0,31.6107,31.6232,31.3114,31.3239,128000.0
2008-09-19 13:10:00,50.25,50.67,50.04,50.67,115800.0,31.3301,31.592,31.1992,31.592,115800.0
2008-09-19 13:20:00,50.68,50.79,50.41,50.51,142000.0,31.5982,31.6668,31.4299,31.4923,142000.0
2008-09-19 13:30:00,50.51,50.53,49.97,50.02,149100.0,31.4923,31.5047,31.1556,31.1867,149100.0
2008-09-19 13:40:00,50.02,50.14,49.75,50.14,112200.0,31.1867,31.2616,31.0184,31.2616,112200.0
2008-09-19 13:50:00,50.14,50.27,49.92,49.98,79600.0,31.2616,31.3426,31.1244,31.1618,79600.0
2008-09-19 14:00:00,49.99,50.07,49.83,49.98,117700.0,31.168,31.2179,31.0683,31.1618,117700.0
2008-09-19 14:10:00,49.98,50.24,49.96,50.1,108900.0,31.1618,31.3239,31.1493,31.2366,108900.0
2008-09-19 14:20:00,50.1,50.49,50.01,50.46,90000.0,31.2366,31.4798,31.1805,31.4611,90000.0
2008-09-19 14:30:00,50.48,50.62,50.04,50.12,119300.0,31.4736,31.5608,31.1992,31.2491,119300.0
2008-09-19 14:40:00,50.11,50.61,49.98,50.58,174400.0,31.2429,31.5546,31.1618,31.5359,174400.0
2008-09-19 14:50:00,50.58,50.59,50.13,50.26,96900.0,31.5359,31.5421,31.2553,31.3364,96900.0
2008-09-19 15:00:00,50.26,50.55,49.83,50.07,232800.0,31.3364,31.5172,31.0683,31.2179,232800.0
2008-09-19 15:10:00,50.09,50.17,49.8,49.98,184600.0,31.2304,31.2803,31.0496,31.1618,184600.0
2008-09-19 15:20:00,49.99,50.3,49.79,50.2,261100.0,31.168,31.3613,31.0433,31.299,261100.0
2008-09-19 15:30:00,50.22,50.36,49.87,50.19,295500.0,31.3114,31.3987,31.0932,31.2927,295500.0
2008-09-19 15:40:00,50.16,51.0,50.16,50.53,390100.0,31.274,31.7978,31.274,31.5047,390100.0
2008-09-19 15:50:00,50.52,51.5,50.46,51.35,697700.0,31.4985,32.1095,31.4611,32.016,697700.0
2008-09-22 09:30:00,51.01,51.48,49.38,49.52,275700.0,31.804,32.097,30.7877,30.875,275700.0
2008-09-22 09:40:00,49.47,50.05,49.38,49.69,312100.0,30.8438,31.2055,30.7877,30.981,312100.0
2008-09-22 09:50:00,49.62,49.8,49.05,49.37,319300.0,30.9374,31.0496,30.582,30.7815,319300.0
2008-09-22 10:00:00,49.38,49.52,49.01,49.41,148700.0,30.7877,30.875,30.557,30.8064,148700.0
2008-09-22 10:10:00,49.34,49.77,49.27,49.31,162100.0,30.7628,31.0309,30.7191,30.7441,162100.0
2008-09-22 10:20:00,49.31,49.57,49.19,49.45,162800.0,30.7441,30.9062,30.6693,30.8314,162800.0
2008-09-22 10:30:00,49.43,49.82,49.42,49.57,211400.0,30.8189,31.0621,30.8127,30.9062,211400.0
2008-09-22 10:40:00,49.57,49.9,49.56,49.83,191500.0,30.9062,31.1119,30.8999,31.0683,191500.0
2008-09-22 10:50:00,49.85,50.46,49.85,50.18,203400.0,31.0808,31.4611,31.0808,31.2865,203400.0
2008-09-22 11:00:00,50.19,50.34,49.83,49.95,197500.0,31.2927,31.3863,31.0683,31.1431,197500.0
2008-09-22 11:10:00,49.98,50.08,49.79,49.93,91300.0,31.1618,31.2242,31.0433,31.1306,91300.0
2008-09-22 11:20:00,49.93,50.2,49.7,50.0,107200.0,31.1306,31.299,30.9872,31.1743,107200.0
2008-09-22 11:30:00,50.01,50.16,49.63,49.73,155800.0,31.1805,31.274,30.9436,31.0059,155800.0
2008-09-22 11:40:00,49.73,49.73,49.3,49.31,131800.0,31.0059,31.0059,30.7378,30.7441,131800.0
2008-09-22 11:50:00,49.32,49.32,48.94,48.96,165600.0,30.7503,30.7503,30.5134,30.5259,165600.0
2008-09-22 12:00:00,48.97,49.1,48.94,49.04,132900.0,30.5321,30.6131,30.5134,30.5757,132900.0
2008-09-22 12:10:00,49.02,49.03,48.72,48.98,125900.0,30.5633,30.5695,30.3762,30.5383,125900.0
2008-09-22 12:20:00,48.99,49.12,48.83,49.06,73300.0,30.5446,30.6256,30.4448,30.5882,73300.0
2008-09-22 12:30:00,49.07,49.36,49.06,49.24,73000.0,30.5944,30.7752,30.5882,30.7004,73000.0
2008-09-22 12:40:00,49.26,49.35,49.16,49.35,50000.0,30.7129,30.769,30.6506,30.769,50000.0
2008-09-22 12:50:00,49.36,49.62,49.36,49.6,132400.0,30.7752,30.9374,30.7752,30.9249,132400.0
2008-09-22 13:00:00,49.6,49.73,49.24,49.52,130100.0,30.9249,31.0059,30.7004,30.875,130100.0
2008-09-22 13:10:00,49.53,49.57,49.19,49.33,117500.0,30.8812,30.9062,30.6693,30.7565,117500.0
2008-09-22 13:20:00,49.33,49.5,49.05,49.23,110900.0,30.7565,30.8625,30.582,30.6942,110900.0
2008-09-22 13:30:00,49.24,49.51,48.95,49.32,134700.0,30.7004,30.8688,30.5196,30.7503,134700.0
2008-09-22 13:40:00,49.33,49.67,49.26,49.45,83600.0,30.7565,30.9685,30.7129,30.8314,83600.0
2008-09-22 13:50:00,49.38,49.76,49.3,49.74,130800.0,30.7877,31.0246,30.7378,31.0122,130800.0
2008-09-22 14:00:00,49.74,49.74,49.23,49.53,159300.0,31.0122,31.0122,30.6942,30.8812,159300.0
2008-09-22 14:10:00,49.53,50.18,49.5,50.17,162300.0,30.8812,31.2865,30.8625,31.2803,162300.0
2008-09-22 14:20:00,50.17,50.2,49.65,49.68,192300.0,31.2803,31.299,30.9561,30.9748,192300.0
2008-09-22 14:30:00,49.66,49.77,49.52,49.6,207600.0,30.9623,31.0309,30.875,30.9249,207600.0
2008-09-22 14:40:00,49.62,49.64,48.91,49.0,209700.0,30.9374,30.9498,30.4947,30.5508,209700.0
2008-09-22 14:50:00,49.0,49.02,48.24,48.35,277900.0,30.5508,30.5633,30.0769,30.1455,277900.0
2008-09-22 15:00:00,48.36,49.06,48.32,48.41,224500.0,30.1518,30.5882,30.1268,30.1829,224500.0
2008-09-22 15:10:00,48.41,48.67,47.83,47.87,242700.0,30.1829,30.345,29.8213,29.8463,242700.0
2008-09-22 15:20:00,47.84,48.06,47.52,47.6,251500.0,29.8275,29.9647,29.628,29.6779,251500.0
2008-09-22 15:30:00,47.58,48.12,47.16,48.05,302600.0,29.6654,30.0021,29.4036,29.9585,302600.0
2008-09-22 15:40:00,48.04,48.05,47.37,47.52,340300.0,29.9522,29.9585,29.5345,29.628,340300.0
2008-09-22 15:50:00,47.53,47.69,47.05,47.21,553000.0,29.6343,29.734,29.335,29.4348,553000.0
2008-09-23 09:30:00,47.44,47.44,46.15,46.32,263700.0,29.5782,29.5782,28.7739,28.8799,263700.0
2008-09-23 09:40:00,46.3,48.28,46.09,48.26,367500.0,28.8674,30.1019,28.7364,30.0894,367500.0
2008-09-23 09:50:00,48.25,48.27,46.95,46.95,226600.0,30.0832,30.0956,29.2726,29.2726,226600.0
2008-09-23 10:00:00,46.98,47.37,46.24,46.27,279200.0,29.2914,29.5345,28.83,28.8487,279200.0
2008-09-23 10:10:00,46.3,46.79,46.11,46.79,238900.0,28.8674,29.1729,28.7489,29.1729,238900.0
2008-09-23 10:20:00,46.8,47.06,46.56,46.9,221700.0,29.1791,29.3412,29.0295,29.2415,221700.0
2008-09-23 10:30:00,46.9,47.11,46.72,46.95,164100.0,29.2415,29.3724,29.1292,29.2726,164100.0
2008-09-23 10:40:00,46.95,47.07,46.73,46.84,183200.0,29.2726,29.3475,29.1355,29.2041,183200.0
2008-09-23 10:50:00,46.81,46.87,46.4,46.62,161200.0,29.1854,29.2228,28.9297,29.0669,161200.0
2008-09-23 11:00:00,46.62,46.73,46.23,46.41,130100.0,29.0669,29.1355,28.8237,28.936,130100.0
2008-09-23 11:10:00,46.36,46.63,46.16,46.46,172000.0,28.9048,29.0731,28.7801,28.9671,172000.0
2008-09-23 11:20:00,46.46,46.66,46.15,46.21,190400.0,28.9671,29.0918,28.7739,28.8113,190400.0
2008-09-23 11:30:00,46.19,46.5,46.05,46.05,183300.0,28.7988,28.9921,28.7115,28.7115,183300.0
2008-09-23 11:40:00,46.06,46.29,45.85,46.19,159100.0,28.7177,28.8611,28.5868,28.7988,159100.0
2008-09-23 11:50:00,46.16,46.36,46.0,46.25,145300.0,28.7801,28.9048,28.6803,28.8362,145300.0
2008-09-23 12:00:00,46.26,46.31,45.94,46.3,158700.0,28.8424,28.8736,28.6429,28.8674,158700.0
2008-09-23 12:10:00,46.28,46.51,46.2,46.29,94300.0,28.8549,28.9983,28.805,28.8611,94300.0
2008-09-23 12:20:00,46.27,46.29,45.98,46.01,113000.0,28.8487,28.8611,28.6679,28.6866,113000.0
2008-09-23 12:30:00,46.01,46.05,45.68,45.77,176600.0,28.6866,28.7115,28.4808,28.5369,176600.0
2008-09-23 12:40:00,45.76,45.82,45.52,45.8,140600.0,28.5307,28.5681,28.3811,28.5556,140600.0
2008-09-23 12:50:00,45.85,45.85,45.52,45.65,92500.0,28.5868,28.5868,28.3811,28.4621,92500.0
2008-09-23 13:00:00,45.65,45.65,45.35,45.45,195900.0,28.4621,28.4621,28.2751,28.3374,195900.0
2008-09-23 13:10:00,45.45,45.64,45.26,45.38,175800.0,28.3374,28.4559,28.219,28.2938,175800.0
2008-09-23 13:20:00,45.38,45.79,45.37,45.56,164900.0,28.2938,28.5494,28.2875,28.406,164900.0
2008-09-23 13:30:00,45.56,45.83,45.11,45.76,181900.0,28.406,28.5743,28.1254,28.5307,181900.0
2008-09-23 13:40:00,45.79,45.84,45.38,45.42,118800.0,28.5494,28.5806,28.2938,28.3187,118800.0
2008-09-23 13:50:00,45.41,45.84,45.19,45.84,145400.0,28.3125,28.5806,28.1753,28.5806,145400.0
2008-09-23 14:00:00,45.83,46.2,45.42,46.2,183700.0,28.5743,28.805,28.3187,28.805,183700.0
2008-09-23 14:10:00,46.22,46.25,45.71,45.95,141700.0,28.8175,28.8362,28.4995,28.6492,141700.0
2008-09-23 14:20:00,46.0,46.63,45.81,46.54,155200.0,28.6803,29.0731,28.5619,29.017,155200.0
2008-09-23 14:30:00,46.59,46.7,46.02,46.23,132000.0,29.0482,29.1168,28.6928,28.8237,132000.0
2008-09-23 14:40:00,46.23,46.65,45.81,46.64,181500.0,28.8237,29.0856,28.5619,29.0794,181500.0
2008-09-23 14:50:00,46.59,47.12,46.48,46.48,257100.0,29.0482,29.3786,28.9796,28.9796,257100.0
2008-09-23 15:00:00,46.47,46.73,46.04,46.68,210100.0,28.9734,29.1355,28.7053,29.1043,210100.0
2008-09-23 15:10:00,46.66,46.9,46.32,46.74,104000.0,29.0918,29.2415,28.8799,29.1417,104000.0
2008-09-23 15:20:00,46.72,46.75,46.27,46.3,132300.0,29.1292,29.148,28.8487,28.8674,132300.0
2008-09-23 15:30:00,46.28,46.47,45.75,46.21,222300.0,28.8549,28.9734,28.5245,28.8113,222300.0
2008-09-23 15:40:00,46.22,46.43,45.43,45.67,325600.0,28.8175,28.9484,28.3249,28.4746,325600.0
2008-09-23 15:50:00,45.71,45.79,45.2,45.2,310300.0,28.4995,28.5494,28.1815,28.1815,310300.0
2008-09-24 09:30:00,45.81,45.96,45.01,45.81,237900.0,28.5619,28.6554,28.0631,28.5619,237900.0
2008-09-24 09:40:00,45.86,45.86,45.05,45.27,191200.0,28.593,28.593,28.088,28.2252,191200.0
2008-09-24 09:50:00,45.3,45.55,44.96,45.49,201600.0,28.2439,28.3998,28.0319,28.3624,201600.0
2008-09-24 10:00:00,45.5,45.55,45.03,45.29,196600.0,28.3686,28.3998,28.0756,28.2377,196600.0
2008-09-24 10:10:00,45.28,45.45,45.05,45.37,128600.0,28.2314,28.3374,28.088,28.2875,128600.0
2008-09-24 10:20:00,45.35,46.05,45.23,46.02,133000.0,28.2751,28.7115,28.2003,28.6928,133000.0
2008-09-24 10:30:00,46.0,46.19,45.63,45.77,153300.0,28.6803,28.7988,28.4496,28.5369,153300.0
2008-09-24 10:40:00,45.79,46.17,45.72,45.91,150200.0,28.5494,28.7863,28.5058,28.6242,150200.0
2008-09-24 10:50:00,45.92,46.13,45.4,45.85,159900.0,28.6305,28.7614,28.3062,28.5868,159900.0
2008-09-24 11:00:00,45.85,45.89,45.37,45.45,145300.0,28.5868,28.6118,28.2875,28.3374,145300.0
2008-09-24 11:10:00,45.48,45.74,45.3,45.48,128300.0,28.3561,28.5182,28.2439,28.3561,128300.0
2008-09-24 11:20:00,45.56,45.67,45.31,45.66,111000.0,28.406,28.4746,28.2501,28.4684,111000.0
2008-09-24 11:30:00,45.68,45.72,45.36,45.44,102100.0,28.4808,28.5058,28.2813,28.3312,102100.0
2008-09-24 11:40:00,45.43,45.51,45.1,45.14,154100.0,28.3249,28.3748,28.1192,28.1441,154100.0
2008-09-24 11:50:00,45.15,45.4,45.12,45.14,148400.0,28.1504,28.3062,28.1317,28.1441,148400.0
2008-09-24 12:00:00,45.15,45.25,44.9,45.03,262200.0,28.1504,28.2127,27.9945,28.0756,262200.0
2008-09-24 12:10:00,45.03,45.24,44.95,45.06,129100.0,28.0756,28.2065,28.0257,28.0943,129100.0
2008-09-24 12:20:00,45.07,45.13,44.97,45.08,149700.0,28.1005,28.1379,28.0381,28.1067,149700.0
2008-09-24 12:30:00,45.11,45.34,44.97,45.01,100700.0,28.1254,28.2688,28.0381,28.0631,100700.0
2008-09-24 12:40:00,45.02,45.24,45.0,45.13,89500.0,28.0693,28.2065,28.0569,28.1379,89500.0
2008-09-24 12:50:00,45.12,45.4,45.09,45.15,127900.0,28.1317,28.3062,28.113,28.1504,127900.0
2008-09-24 13:00:00,45.15,45.31,45.06,45.24,104600.0,28.1504,28.2501,28.0943,28.2065,104600.0
2008-09-24 13:10:00,45.23,45.43,45.02,45.08,145400.0,28.2003,28.3249,28.0693,28.1067,145400.0
2008-09-24 13:20:00,45.1,45.44,45.02,45.2,166500.0,28.1192,28.3312,28.0693,28.1815,166500.0
2008-09-24 13:30:00,45.22,45.26,45.0,45.08,113000.0,28.194,28.219,28.0569,28.1067,113000.0
2008-09-24 13:40:00,45.06,45.23,45.0,45.2,151100.0,28.0943,28.2003,28.0569,28.1815,151100.0
2008-09-24 13:50:00,45.19,45.21,44.98,45.03,298400.0,28.1753,28.1878,28.0444,28.0756,298400.0
2008-09-24 14:00:00,45.03,45.17,44.99,45.08,184900.0,28.0756,28.1628,28.0506,28.1067,184900.0
2008-09-24 14:10:00,45.05,45.15,44.92,45.08,342900.0,28.088,28.1504,28.007,28.1067,342900.0
2008-09-24 14:20:00,45.1,45.16,45.01,45.09,90900.0,28.1192,28.1566,28.0631,28.113,90900.0
2008-09-24 14:30:00,45.1,45.22,45.05,45.11,167500.0,28.1192,28.194,28.088,28.1254,167500.0
2008-09-24 14:40:00,45.1,45.21,45.02,45.07,108000.0,28.1192,28.1878,28.0693,28.1005,108000.0
2008-09-24 14:50:00,45.07,45.12,44.95,45.01,268000.0,28.1005,28.1317,28.0257,28.0631,268000.0
2008-09-24 15:00:00,45.01,45.37,44.97,45.34,223200.0,28.0631,28.2875,28.0381,28.2688,223200.0
2008-09-24 15:10:00,45.35,45.36,44.91,45.01,236300.0,28.2751,28.2813,28.0007,28.0631,236300.0
2008-09-24 15:20:00,45.01,45.35,44.96,45.29,373600.0,28.0631,28.2751,28.0319,28.2377,373600.0
2008-09-24 15:30:00,45.3,45.45,45.01,45.01,154400.0,28.2439,28.3374,28.0631,28.0631,154400.0
2008-09-24 15:40:00,45.01,45.11,44.96,45.11,529400.0,28.0631,28.1254,28.0319,28.1254,529400.0
2008-09-24 15:50:00,45.11,45.21,44.75,45.17,366700.0,28.1254,28.1878,27.901,28.1628,366700.0
2008-09-25 09:30:00,45.59,45.59,45.0,45.01,218400.0,28.4247,28.4247,28.0569,28.0631,218400.0
2008-09-25 09:40:00,45.02,45.43,44.97,45.15,297200.0,28.0693,28.3249,28.0381,28.1504,297200.0
2008-09-25 09:50:00,45.15,45.68,45.1,45.47,186200.0,28.1504,28.4808,28.1192,28.3499,186200.0
2008-09-25 10:00:00,45.45,45.5,45.0,45.36,246200.0,28.3374,28.3686,28.0569,28.2813,246200.0
2008-09-25 10:10:00,45.34,45.43,45.05,45.06,139200.0,28.2688,28.3249,28.088,28.0943,139200.0
2008-09-25 10:20:00,45.05,45.18,45.01,45.08,176600.0,28.088,28.1691,28.0631,28.1067,176600.0
2008-09-25 10:30:00,45.07,45.13,44.56,44.97,508800.0,28.1005,28.1379,27.7825,28.0381,508800.0
2008-09-25 10:40:00,44.97,45.17,44.89,45.07,179400.0,28.0381,28.1628,27.9883,28.1005,179400.0
2008-09-25 10:50:00,45.07,45.1,44.95,45.05,156500.0,28.1005,28.1192,28.0257,28.088,156500.0
2008-09-25 11:00:00,45.04,45.23,44.98,45.0,150200.0,28.0818,28.2003,28.0444,28.0569,150200.0
2008-09-25 11:10:00,45.03,45.15,45.0,45.05,130500.0,28.0756,28.1504,28.0569,28.088,130500.0
2008-09-25 11:20:00,45.05,45.41,45.01,45.35,118800.0,28.088,28.3125,28.0631,28.2751,118800.0
2008-09-25 11:30:00,45.34,45.47,45.05,45.16,100300.0,28.2688,28.3499,28.088,28.1566,100300.0
2008-09-25 11:40:00,45.17,45.43,45.15,45.38,79800.0,28.1628,28.3249,28.1504,28.2938,79800.0
2008-09-25 11:50:00,45.37,45.41,45.16,45.4,70200.0,28.2875,28.3125,28.1566,28.3062,70200.0
2008-09-25 12:00:00,45.4,45.74,45.4,45.74,90600.0,28.3062,28.5182,28.3062,28.5182,90600.0
2008-09-25 12:10:00,45.74,46.38,45.74,46.28,150700.0,28.5182,28.9173,28.5182,28.8549,150700.0
2008-09-25 12:20:00,46.27,46.31,46.15,46.29,96300.0,28.8487,28.8736,28.7739,28.8611,96300.0
2008-09-25 12:30:00,46.27,46.73,46.25,46.63,116500.0,28.8487,29.1355,28.8362,29.0731,116500.0
2008-09-25 12:40:00,46.63,46.63,46.31,46.46,93400.0,29.0731,29.0731,28.8736,28.9671,93400.0
2008-09-25 12:50:00,46.44,46.66,46.35,46.61,129600.0,28.9547,29.0918,28.8986,29.0607,129600.0
2008-09-25 13:00:00,46.6,46.96,46.56,46.63,195600.0,29.0544,29.2789,29.0295,29.0731,195600.0
2008-09-25 13:10:00,46.6,46.67,46.43,46.56,161800.0,29.0544,29.0981,28.9484,29.0295,161800.0
2008-09-25 13:20:00,46.56,46.61,46.41,46.58,71400.0,29.0295,29.0607,28.936,29.042,71400.0
2008-09-25 13:30:00,46.57,47.03,46.5,46.9,144500.0,29.0357,29.3225,28.9921,29.2415,144500.0
2008-09-25 13:40:00,46.89,46.98,46.55,46.76,118200.0,29.2352,29.2914,29.0233,29.1542,118200.0
2008-09-25 13:50:00,46.76,46.77,46.34,46.69,90600.0,29.1542,29.1604,28.8923,29.1105,90600.0
2008-09-25 14:00:00,46.72,46.76,46.51,46.64,64300.0,29.1292,29.1542,28.9983,29.0794,64300.0
2008-09-25 14:10:00,46.65,46.65,46.2,46.28,108200.0,29.0856,29.0856,28.805,28.8549,108200.0
2008-09-25 14:20:00,46.28,46.56,46.03,46.41,115900.0,28.8549,29.0295,28.699,28.936,115900.0
2008-09-25 14:30:00,46.41,46.52,46.25,46.36,68000.0,28.936,29.0045,28.8362,28.9048,68000.0
2008-09-25 14:40:00,46.35,46.4,46.0,46.0,94700.0,28.8986,28.9297,28.6803,28.6803,94700.0
2008-09-25 14:50:00,46.01,46.31,45.83,46.31,120200.0,28.6866,28.8736,28.5743,28.8736,120200.0
2008-09-25 15:00:00,46.3,46.42,46.15,46.29,75400.0,28.8674,28.9422,28.7739,28.8611,75400.0
2008-09-25 15:10:00,46.29,46.58,46.23,46.58,87600.0,28.8611,29.042,28.8237,29.042,87600.0
2008-09-25 15:20:00,46.56,46.74,46.41,46.46,131100.0,29.0295,29.1417,28.936,28.9671,131100.0
2008-09-25 15:30:00,46.46,46.66,46.35,46.51,191300.0,28.9671,29.0918,28.8986,28.9983,191300.0
2008-09-25 15:40:00,46.52,46.52,46.01,46.15,199300.0,29.0045,29.0045,28.6866,28.7739,199300.0
2008-09-25 15:50:00,46.14,46.28,45.93,46.0,404500.0,28.7676,28.8549,28.6367,28.6803,404500.0
2008-09-26 09:30:00,44.08,44.74,43.99,44.33,331700.0,27.8054,28.2217,27.7486,27.9631,331700.0
2008-09-26 09:40:00,44.3,45.1,43.98,45.09,458700.0,27.9442,28.4488,27.7423,28.4425,458700.0
2008-09-26 09:50:00,45.06,45.39,44.7,45.0,345800.0,28.4236,28.6318,28.1965,28.3857,345800.0
2008-09-26 10:00:00,45.02,45.34,44.69,44.74,241400.0,28.3984,28.6002,28.1902,28.2217,241400.0
2008-09-26 10:10:00,44.73,45.0,44.7,44.97,122800.0,28.2154,28.3857,28.1965,28.3668,122800.0
2008-09-26 10:20:00,44.97,45.02,44.7,44.74,152400.0,28.3668,28.3984,28.1965,28.2217,152400.0
2008-09-26 10:30:00,44.74,44.83,44.37,44.62,216200.0,28.2217,28.2785,27.9883,28.146,216200.0
2008-09-26 10:40:00,44.65,45.02,44.64,45.0,180900.0,28.165,28.3984,28.1587,28.3857,180900.0
2008-09-26 10:50:00,45.0,45.37,44.91,45.25,204800.0,28.3857,28.6191,28.329,28.5434,204800.0
2008-09-26 11:00:00,45.25,45.44,44.99,45.41,174500.0,28.5434,28.6633,28.3794,28.6444,174500.0
2008-09-26 11:10:00,45.41,45.48,44.99,45.09,196900.0,28.6444,28.6885,28.3794,28.4425,196900.0
2008-09-26 11:20:00,45.09,45.14,44.98,45.02,200500.0,28.4425,28.4741,28.3731,28.3984,200500.0
2008-09-26 11:30:00,45.01,45.05,44.83,44.85,261400.0,28.392,28.4173,28.2785,28.2911,261400.0
2008-09-26 11:40:00,44.87,44.93,44.71,44.71,108400.0,28.3037,28.3416,28.2028,28.2028,108400.0
2008-09-26 11:50:00,44.72,44.72,44.34,44.41,188100.0,28.2091,28.2091,27.9694,28.0136,188100.0
2008-09-26 12:00:00,44.47,44.55,44.35,44.47,115600.0,28.0514,28.1019,27.9757,28.0514,115600.0
2008-09-26 12:10:00,44.48,44.63,44.47,44.53,106500.0,28.0577,28.1523,28.0514,28.0893,106500.0
2008-09-26 12:20:00,44.54,44.75,44.54,44.59,88900.0,28.0956,28.228,28.0956,28.1271,88900.0
2008-09-26 12:30:00,44.59,44.74,44.36,44.45,113300.0,28.1271,28.2217,27.982,28.0388,113300.0
2008-09-26 12:40:00,44.49,44.64,44.4,44.55,115100.0,28.064,28.1587,28.0073,28.1019,115100.0
2008-09-26 12:50:00,44.53,44.71,44.5,44.66,141400.0,28.0893,28.2028,28.0703,28.1713,141400.0
2008-09-26 13:00:00,44.67,44.84,44.53,44.59,110500.0,28.1776,28.2848,28.0893,28.1271,110500.0
2008-09-26 13:10:00,44.6,44.95,44.58,44.75,284600.0,28.1334,28.3542,28.1208,28.228,284600.0
2008-09-26 13:20:00,44.74,44.9,44.55,44.58,95500.0,28.2217,28.3227,28.1019,28.1208,95500.0
2008-09-26 13:30:00,44.57,44.62,44.47,44.62,97900.0,28.1145,28.146,28.0514,28.146,97900.0
2008-09-26 13:40:00,44.61,44.81,44.56,44.74,133600.0,28.1397,28.2659,28.1082,28.2217,133600.0
2008-09-26 13:50:00,44.74,44.83,44.63,44.66,151600.0,28.2217,28.2785,28.1523,28.1713,151600.0
2008-09-26 14:00:00,44.65,44.65,44.49,44.5,78700.0,28.165,28.165,28.064,28.0703,78700.0
2008-09-26 14:10:00,44.51,44.59,44.49,44.54,79700.0,28.0767,28.1271,28.064,28.0956,79700.0
2008-09-26 14:20:00,44.55,44.9,44.21,44.21,141700.0,28.1019,28.3227,27.8874,27.8874,141700.0
2008-09-26 14:30:00,44.22,44.75,44.06,44.27,111900.0,27.8937,28.228,27.7928,27.9253,111900.0
2008-09-26 14:40:00,44.28,44.4,44.1,44.29,104300.0,27.9316,28.0073,27.818,27.9379,104300.0
2008-09-26 14:50:00,44.29,44.31,43.89,43.94,138300.0,27.9379,27.9505,27.6856,27.7171,138300.0
2008-09-26 15:00:00,43.94,44.02,43.53,43.66,168300.0,27.7171,27.7676,27.4585,27.5405,168300.0
2008-09-26 15:10:00,43.64,43.92,43.62,43.8,117100.0,27.5279,27.7045,27.5152,27.6288,117100.0
2008-09-26 15:20:00,43.8,44.41,43.78,44.17,221000.0,27.6288,28.0136,27.6162,27.8622,221000.0
2008-09-26 15:30:00,44.19,44.38,44.02,44.35,161500.0,27.8748,27.9946,27.7676,27.9757,161500.0
2008-09-26 15:40:00,44.31,44.4,44.15,44.33,229000.0,27.9505,28.0073,27.8496,27.9631,229000.0
2008-09-26 15:50:00,44.32,44.52,44.25,44.38,393900.0,27.9568,28.083,27.9126,27.9946,393900.0
2008-09-29 09:30:00,42.99,43.2,40.78,41.39,529500.0,27.1178,27.2503,25.7238,26.1086,529500.0
2008-09-29 09:40:00,41.39,41.41,40.92,41.0,301500.0,26.1086,26.1212,25.8121,25.8626,301500.0
2008-09-29 09:50:00,41.0,41.08,40.0,40.55,308400.0,25.8626,25.913,25.2318,25.5787,308400.0
2008-09-29 10:00:00,40.6,40.79,39.95,40.0,337300.0,25.6102,25.7301,25.2002,25.2318,337300.0
2008-09-29 10:10:00,39.99,40.12,38.94,39.26,461900.0,25.2255,25.3075,24.5631,24.765,461900.0
2008-09-29 10:20:00,39.26,39.82,39.17,39.72,371800.0,24.765,25.1182,24.7082,25.0551,371800.0
2008-09-29 10:30:00,39.71,39.72,39.24,39.53,257900.0,25.0488,25.0551,24.7524,24.9353,257900.0
2008-09-29 10:40:00,39.55,39.77,39.34,39.52,241600.0,24.9479,25.0867,24.8154,24.929,241600.0
2008-09-29 10:50:00,39.52,39.52,39.0,39.21,339200.0,24.929,24.929,24.601,24.7334,339200.0
2008-09-29 11:00:00,39.2,39.61,39.05,39.46,264800.0,24.7271,24.9858,24.6325,24.8911,264800.0
2008-09-29 11:10:00,39.47,39.48,39.04,39.16,183800.0,24.8974,24.9038,24.6262,24.7019,183800.0
2008-09-29 11:20:00,39.12,39.28,38.99,39.11,233400.0,24.6767,24.7776,24.5947,24.6704,233400.0
2008-09-29 11:30:00,39.11,39.11,38.63,38.72,305700.0,24.6704,24.6704,24.3676,24.4244,305700.0
2008-09-29 11:40:00,38.69,38.73,38.36,38.46,242200.0,24.4054,24.4307,24.1973,24.2603,242200.0
2008-09-29 11:50:00,38.41,38.59,38.27,38.35,212600.0,24.2288,24.3423,24.1405,24.191,212600.0
2008-09-29 12:00:00,38.34,38.45,38.12,38.23,263200.0,24.1847,24.254,24.0459,24.1153,263200.0
2008-09-29 12:10:00,38.24,38.4,38.05,38.15,317400.0,24.1216,24.2225,24.0017,24.0648,317400.0
2008-09-29 12:20:00,38.15,38.22,37.89,38.17,294000.0,24.0648,24.109,23.9008,24.0774,294000.0
2008-09-29 12:30:00,38.14,38.33,37.87,38.25,337500.0,24.0585,24.1783,23.8882,24.1279,337500.0
2008-09-29 12:40:00,38.25,38.85,38.21,38.31,267800.0,24.1279,24.5064,24.1026,24.1657,267800.0
2008-09-29 12:50:00,38.3,38.38,38.1,38.22,146400.0,24.1594,24.2099,24.0333,24.109,146400.0
2008-09-29 13:00:00,38.21,38.29,38.1,38.24,226700.0,24.1026,24.1531,24.0333,24.1216,226700.0
2008-09-29 13:10:00,38.22,38.37,38.14,38.21,136600.0,24.109,24.2036,24.0585,24.1026,136600.0
2008-09-29 13:20:00,38.19,38.89,38.19,38.8,243400.0,24.09,24.5316,24.09,24.4748,243400.0
2008-09-29 13:30:00,38.78,38.84,38.21,38.44,266000.0,24.4622,24.5,24.1026,24.2477,266000.0
2008-09-29 13:40:00,38.45,38.45,37.2,37.51,516700.0,24.254,24.254,23.4655,23.6611,516700.0
2008-09-29 13:50:00,37.54,38.16,37.48,37.62,450100.0,23.68,24.0711,23.6422,23.7305,450100.0
2008-09-29 14:00:00,37.64,37.8,36.33,36.54,587200.0,23.7431,23.844,22.9168,23.0492,587200.0
2008-09-29 14:10:00,36.53,37.0,36.32,36.89,413600.0,23.0429,23.3394,22.9104,23.27,413600.0
2008-09-29 14:20:00,36.88,37.25,36.72,37.04,420100.0,23.2637,23.4971,23.1628,23.3646,420100.0
2008-09-29 14:30:00,37.04,37.12,36.65,36.76,227000.0,23.3646,23.4151,23.1186,23.188,227000.0
2008-09-29 14:40:00,36.82,37.09,36.67,36.71,171400.0,23.2258,23.3962,23.1312,23.1565,171400.0
2008-09-29 14:50:00,36.75,36.92,36.3,36.36,256600.0,23.1817,23.2889,22.8978,22.9357,256600.0
2008-09-29 15:00:00,36.36,36.63,36.18,36.24,305200.0,22.9357,23.106,22.8221,22.86,305200.0
2008-09-29 15:10:00,36.24,36.44,36.0,36.03,334900.0,22.86,22.9861,22.7086,22.7275,334900.0
2008-09-29 15:20:00,36.04,36.04,35.49,35.59,449000.0,22.7338,22.7338,22.3869,22.45,449000.0
2008-09-29 15:30:00,35.61,36.84,35.48,36.77,343500.0,22.4626,23.2385,22.3806,23.1943,343500.0
2008-09-29 15:40:00,36.79,37.52,36.38,37.2,593300.0,23.2069,23.6674,22.9483,23.4655,593300.0
2008-09-29 15:50:00,37.2,37.33,37.12,37.21,734900.0,23.4655,23.5475,23.4151,23.4719,734900.0
2008-09-30 09:30:00,37.89,38.41,37.5,37.87,337400.0,23.9008,24.2288,23.6548,23.8882,337400.0
2008-09-30 09:40:00,37.86,37.96,37.35,37.36,255300.0,23.8819,23.9449,23.5602,23.5665,255300.0
2008-09-30 09:50:00,37.34,37.72,37.1,37.6,255100.0,23.5539,23.7936,23.4025,23.7179,255100.0
2008-09-30 10:00:00,37.61,38.43,37.5,38.17,288000.0,23.7242,24.2414,23.6548,24.0774,288000.0
2008-09-30 10:10:00,38.18,38.81,38.17,38.71,325700.0,24.0837,24.4811,24.0774,24.418,325700.0
2008-09-30 10:20:00,38.7,38.84,38.13,38.27,186500.0,24.4117,24.5,24.0522,24.1405,186500.0
2008-09-30 10:30:00,38.26,38.69,38.12,38.49,155400.0,24.1342,24.4054,24.0459,24.2793,155400.0
2008-09-30 10:40:00,38.54,38.54,38.16,38.35,154700.0,24.3108,24.3108,24.0711,24.191,154700.0
2008-09-30 10:50:00,38.34,38.42,38.14,38.3,179100.0,24.1847,24.2351,24.0585,24.1594,179100.0
2008-09-30 11:00:00,38.29,38.86,38.28,38.84,461300.0,24.1531,24.5127,24.1468,24.5,461300.0
2008-09-30 11:10:00,38.82,38.84,38.45,38.64,229400.0,24.4874,24.5,24.254,24.3739,229400.0
2008-09-30 11:20:00,38.64,38.9,38.48,38.75,238600.0,24.3739,24.5379,24.273,24.4433,238600.0
2008-09-30 11:30:00,38.75,39.25,38.74,39.2,214300.0,24.4433,24.7587,24.437,24.7271,214300.0
2008-09-30 11:40:00,39.21,39.55,39.15,39.52,126600.0,24.7334,24.9479,24.6956,24.929,126600.0
2008-09-30 11:50:00,39.51,39.63,39.32,39.62,183300.0,24.9227,24.9984,24.8028,24.9921,183300.0
2008-09-30 12:00:00,39.61,39.69,39.19,39.23,193800.0,24.9858,25.0362,24.7208,24.7461,193800.0
2008-09-30 12:10:00,39.24,39.24,38.9,38.91,109800.0,24.7524,24.7524,24.5379,24.5442,109800.0
2008-09-30 12:20:00,38.91,39.05,38.64,38.67,151500.0,24.5442,24.6325,24.3739,24.3928,151500.0
2008-09-30 12:30:00,38.67,39.06,38.59,38.91,100500.0,24.3928,24.6388,24.3423,24.5442,100500.0
2008-09-30 12:40:00,38.93,39.2,38.93,39.13,62500.0,24.5568,24.7271,24.5568,24.683,62500.0
2008-09-30 12:50:00,39.14,39.38,39.1,39.32,120300.0,24.6893,24.8407,24.6641,24.8028,120300.0
2008-09-30 13:00:00,39.32,39.36,38.9,39.0,124700.0,24.8028,24.8281,24.5379,24.601,124700.0
2008-09-30 13:10:00,38.92,39.35,38.82,39.23,88600.0,24.5505,24.8218,24.4874,24.7461,88600.0
2008-09-30 13:20:00,39.21,39.56,39.1,39.56,97800.0,24.7334,24.9542,24.6641,24.9542,97800.0
2008-09-30 13:30:00,39.54,39.89,39.47,39.47,144700.0,24.9416,25.1624,24.8974,24.8974,144700.0
2008-09-30 13:40:00,39.47,39.66,39.33,39.6,134600.0,24.8974,25.0173,24.8091,24.9795,134600.0
2008-09-30 13:50:00,39.6,39.71,39.4,39.46,85100.0,24.9795,25.0488,24.8533,24.8911,85100.0
2008-09-30 14:00:00,39.45,39.58,39.33,39.4,85600.0,24.8848,24.9668,24.8091,24.8533,85600.0
2008-09-30 14:10:00,39.38,39.68,39.35,39.42,107200.0,24.8407,25.0299,24.8218,24.8659,107200.0
2008-09-30 14:20:00,39.44,39.6,39.33,39.55,91200.0,24.8785,24.9795,24.8091,24.9479,91200.0
2008-09-30 14:30:00,39.55,39.74,39.51,39.65,111800.0,24.9479,25.0678,24.9227,25.011,111800.0
2008-09-30 14:40:00,39.66,39.73,39.52,39.68,118500.0,25.0173,25.0615,24.929,25.0299,118500.0
2008-09-30 14:50:00,39.68,39.76,39.64,39.67,130600.0,25.0299,25.0804,25.0047,25.0236,130600.0
2008-09-30 15:00:00,39.68,39.95,39.65,39.91,170300.0,25.0299,25.2002,25.011,25.175,170300.0
2008-09-30 15:10:00,39.92,39.92,39.27,39.46,232100.0,25.1813,25.1813,24.7713,24.8911,232100.0
2008-09-30 15:20:00,39.47,39.76,39.45,39.55,373400.0,24.8974,25.0804,24.8848,24.9479,373400.0
2008-09-30 15:30:00,39.54,39.55,39.17,39.38,257400.0,24.9416,24.9479,24.7082,24.8407,257400.0
2008-09-30 15:40:00,39.39,39.82,39.3,39.74,295700.0,24.847,25.1182,24.7902,25.0678,295700.0
2008-09-30 15:50:00,39.82,39.82,39.38,39.76,377100.0,25.1182,25.1182,24.8407,25.0804,377100.0
2008-10-01 09:30:00,38.99,39.2,38.27,38.35,186500.0,24.5947,24.7271,24.1405,24.191,186500.0
2008-10-01 09:40:00,38.3,38.91,38.27,38.5,119500.0,24.1594,24.5442,24.1405,24.2856,119500.0
2008-10-01 09:50:00,38.5,38.5,38.06,38.3,183300.0,24.2856,24.2856,24.008,24.1594,183300.0
2008-10-01 10:00:00,38.3,38.31,37.55,37.57,261200.0,24.1594,24.1657,23.6863,23.6989,261200.0
2008-10-01 10:10:00,37.6,37.74,37.3,37.53,232600.0,23.7179,23.8062,23.5286,23.6737,232600.0
2008-10-01 10:20:00,37.55,37.81,37.49,37.7,180100.0,23.6863,23.8503,23.6485,23.7809,180100.0
2008-10-01 10:30:00,37.67,37.77,37.3,37.34,187300.0,23.762,23.8251,23.5286,23.5539,187300.0
2008-10-01 10:40:00,37.32,37.61,37.25,37.35,248200.0,23.5412,23.7242,23.4971,23.5602,248200.0
2008-10-01 10:50:00,37.35,37.38,37.03,37.25,224700.0,23.5602,23.5791,23.3583,23.4971,224700.0
2008-10-01 11:00:00,37.25,37.43,37.0,37.07,107000.0,23.4971,23.6106,23.3394,23.3835,107000.0
2008-10-01 11:10:00,37.09,37.4,37.07,37.4,108700.0,23.3962,23.5917,23.3835,23.5917,108700.0
2008-10-01 11:20:00,37.4,38.01,37.35,37.82,154600.0,23.5917,23.9765,23.5602,23.8566,154600.0
2008-10-01 11:30:00,37.84,37.85,37.5,37.78,69000.0,23.8693,23.8756,23.6548,23.8314,69000.0
2008-10-01 11:40:00,37.78,37.81,37.3,37.56,105900.0,23.8314,23.8503,23.5286,23.6926,105900.0
2008-10-01 11:50:00,37.53,37.82,37.45,37.64,70900.0,23.6737,23.8566,23.6232,23.7431,70900.0
2008-10-01 12:00:00,37.66,37.8,37.46,37.8,71600.0,23.7557,23.844,23.6296,23.844,71600.0
2008-10-01 12:10:00,37.8,38.47,37.79,38.19,181900.0,23.844,24.2667,23.8377,24.09,181900.0
2008-10-01 12:20:00,38.14,38.38,37.96,38.37,70700.0,24.0585,24.2099,23.9449,24.2036,70700.0
2008-10-01 12:30:00,38.38,38.93,38.33,38.68,120100.0,24.2099,24.5568,24.1783,24.3991,120100.0
2008-10-01 12:40:00,38.7,39.02,38.68,39.02,128700.0,24.4117,24.6136,24.3991,24.6136,128700.0
2008-10-01 12:50:00,39.02,39.49,39.0,39.13,202500.0,24.6136,24.9101,24.601,24.683,202500.0
2008-10-01 13:00:00,39.13,39.18,38.61,38.7,102700.0,24.683,24.7145,24.355,24.4117,102700.0
2008-10-01 13:10:00,38.74,38.87,38.44,38.47,58500.0,24.437,24.519,24.2477,24.2667,58500.0
2008-10-01 13:20:00,38.43,38.59,38.24,38.33,64400.0,24.2414,24.3423,24.1216,24.1783,64400.0
2008-10-01 13:30:00,38.34,38.39,37.96,38.13,78500.0,24.1847,24.2162,23.9449,24.0522,78500.0
2008-10-01 13:40:00,38.11,38.69,37.81,38.39,232600.0,24.0396,24.4054,23.8503,24.2162,232600.0
2008-10-01 13:50:00,38.34,38.69,38.0,38.12,148100.0,24.1847,24.4054,23.9702,24.0459,148100.0
2008-10-01 14:00:00,38.13,38.58,38.0,38.5,142400.0,24.0522,24.336,23.9702,24.2856,142400.0
2008-10-01 14:10:00,38.52,38.61,38.25,38.34,127800.0,24.2982,24.355,24.1279,24.1847,127800.0
2008-10-01 14:20:00,38.35,38.66,38.24,38.42,245400.0,24.191,24.3865,24.1216,24.2351,245400.0
2008-10-01 14:30:00,38.38,38.57,38.15,38.56,111000.0,24.2099,24.3297,24.0648,24.3234,111000.0
2008-10-01 14:40:00,38.55,38.7,38.37,38.52,152000.0,24.3171,24.4117,24.2036,24.2982,152000.0
2008-10-01 14:50:00,38.53,38.6,38.04,38.22,151800.0,24.3045,24.3487,23.9954,24.109,151800.0
2008-10-01 15:00:00,38.21,38.4,38.09,38.36,80800.0,24.1026,24.2225,24.027,24.1973,80800.0
2008-10-01 15:10:00,38.36,38.45,37.99,38.44,214300.0,24.1973,24.254,23.9639,24.2477,214300.0
2008-10-01 15:20:00,38.42,38.66,38.31,38.48,265600.0,24.2351,24.3865,24.1657,24.273,265600.0
2008-10-01 15:30:00,38.49,38.7,38.3,38.39,217000.0,24.2793,24.4117,24.1594,24.2162,217000.0
2008-10-01 15:40:00,38.4,38.69,38.28,38.4,249400.0,24.2225,24.4054,24.1468,24.2225,249400.0
2008-10-01 15:50:00,38.41,38.69,38.4,38.6,339100.0,24.2288,24.4054,24.2225,24.3487,339100.0
2008-10-02 09:30:00,38.11,38.25,37.0,37.05,265700.0,24.0396,24.1279,23.3394,23.3709,265700.0
2008-10-02 09:40:00,37.07,37.08,36.18,36.32,371800.0,23.3835,23.3899,22.8221,22.9104,371800.0
2008-10-02 09:50:00,36.32,36.4,35.86,36.0,276700.0,22.9104,22.9609,22.6203,22.7086,276700.0
2008-10-02 10:00:00,35.98,35.99,35.31,35.63,336200.0,22.696,22.7023,22.2733,22.4752,336200.0
2008-10-02 10:10:00,35.63,36.26,35.63,35.82,185200.0,22.4752,22.8726,22.4752,22.595,185200.0
2008-10-02 10:20:00,35.85,35.9,35.31,35.69,255900.0,22.614,22.6455,22.2733,22.513,255900.0
2008-10-02 10:30:00,35.69,35.74,35.25,35.33,225600.0,22.513,22.5446,22.2355,22.286,225600.0
2008-10-02 10:40:00,35.3,35.32,35.0,35.02,189900.0,22.267,22.2797,22.0778,22.0904,189900.0
2008-10-02 10:50:00,35.04,35.19,35.02,35.1,306800.0,22.103,22.1976,22.0904,22.1409,306800.0
2008-10-02 11:00:00,35.09,35.17,34.59,34.71,351500.0,22.1346,22.185,21.8192,21.8949,351500.0
2008-10-02 11:10:00,34.72,35.02,34.67,35.02,216200.0,21.9012,22.0904,21.8696,22.0904,216200.0
2008-10-02 11:20:00,35.0,35.56,34.98,35.53,279500.0,22.0778,22.431,22.0652,22.4121,279500.0
2008-10-02 11:30:00,35.51,35.73,35.19,35.7,131800.0,22.3995,22.5383,22.1976,22.5194,131800.0
2008-10-02 11:40:00,35.74,36.31,35.58,36.27,176400.0,22.5446,22.9041,22.4437,22.8789,176400.0
2008-10-02 11:50:00,36.25,36.58,36.13,36.43,186600.0,22.8663,23.0745,22.7906,22.9798,186600.0
2008-10-02 12:00:00,36.43,36.79,36.3,36.34,264900.0,22.9798,23.2069,22.8978,22.9231,264900.0
2008-10-02 12:10:00,36.35,36.72,36.24,36.67,206300.0,22.9294,23.1628,22.86,23.1312,206300.0
2008-10-02 12:20:00,36.65,36.67,35.88,35.93,151300.0,23.1186,23.1312,22.6329,22.6644,151300.0
2008-10-02 12:30:00,35.97,36.12,35.85,36.1,113400.0,22.6897,22.7843,22.614,22.7717,113400.0
2008-10-02 12:40:00,36.11,36.19,35.63,35.7,175100.0,22.778,22.8284,22.4752,22.5194,175100.0
2008-10-02 12:50:00,35.7,36.05,35.66,35.77,108800.0,22.5194,22.7401,22.4941,22.5635,108800.0
2008-10-02 13:00:00,35.77,35.79,35.25,35.28,112900.0,22.5635,22.5761,22.2355,22.2544,112900.0
2008-10-02 13:10:00,35.29,35.42,35.01,35.15,238000.0,22.2607,22.3427,22.0841,22.1724,238000.0
2008-10-02 13:20:00,35.13,35.29,35.07,35.26,110100.0,22.1598,22.2607,22.122,22.2418,110100.0
2008-10-02 13:30:00,35.28,35.49,35.07,35.18,211600.0,22.2544,22.3869,22.122,22.1913,211600.0
2008-10-02 13:40:00,35.19,35.78,35.07,35.41,253600.0,22.1976,22.5698,22.122,22.3364,253600.0
2008-10-02 13:50:00,35.38,35.5,35.0,35.46,189500.0,22.3175,22.3932,22.0778,22.368,189500.0
2008-10-02 14:00:00,35.44,35.67,35.16,35.4,165300.0,22.3553,22.5004,22.1787,22.3301,165300.0
2008-10-02 14:10:00,35.42,35.74,35.17,35.18,169000.0,22.3427,22.5446,22.185,22.1913,169000.0
2008-10-02 14:20:00,35.19,35.3,34.85,34.98,178300.0,22.1976,22.267,21.9832,22.0652,178300.0
2008-10-02 14:30:00,35.03,35.12,34.65,34.79,209300.0,22.0967,22.1535,21.857,21.9453,209300.0
2008-10-02 14:40:00,34.78,35.18,34.67,35.13,144800.0,21.939,22.1913,21.8696,22.1598,144800.0
2008-10-02 14:50:00,35.18,35.48,35.03,35.43,191000.0,22.1913,22.3806,22.0967,22.349,191000.0
2008-10-02 15:00:00,35.42,35.49,35.01,35.01,224000.0,22.3427,22.3869,22.0841,22.0841,224000.0
2008-10-02 15:10:00,35.02,35.15,34.52,34.54,311800.0,22.0904,22.1724,21.775,21.7876,311800.0
2008-10-02 15:20:00,34.51,34.8,34.28,34.44,224500.0,21.7687,21.9516,21.6236,21.7246,224500.0
2008-10-02 15:30:00,34.44,34.74,34.26,34.37,377600.0,21.7246,21.9138,21.611,21.6804,377600.0
2008-10-02 15:40:00,34.36,34.43,34.03,34.17,397100.0,21.6741,21.7182,21.4659,21.5542,397100.0
2008-10-02 15:50:00,34.17,34.59,34.15,34.34,543500.0,21.5542,21.8192,21.5416,21.6615,543500.0
2008-10-03 09:30:00,34.7,36.01,34.67,35.96,440000.0,21.8886,22.7149,21.8696,22.6834,440000.0
2008-10-03 09:40:00,35.91,36.48,35.82,36.36,421900.0,22.6518,23.0114,22.595,22.9357,421900.0
2008-10-03 09:50:00,36.33,36.77,36.26,36.39,295000.0,22.9168,23.1943,22.8726,22.9546,295000.0
2008-10-03 10:00:00,36.38,36.52,35.81,36.05,238400.0,22.9483,23.0366,22.5887,22.7401,238400.0
2008-10-03 10:10:00,36.05,36.8,35.96,36.68,282200.0,22.7401,23.2132,22.6834,23.1375,282200.0
2008-10-03 10:20:00,36.71,36.88,36.24,36.66,278400.0,23.1565,23.2637,22.86,23.1249,278400.0
2008-10-03 10:30:00,36.65,37.15,36.59,36.73,216700.0,23.1186,23.434,23.0808,23.1691,216700.0
2008-10-03 10:40:00,36.72,36.88,36.36,36.55,303400.0,23.1628,23.2637,22.9357,23.0555,303400.0
2008-10-03 10:50:00,36.56,36.91,36.52,36.86,198900.0,23.0618,23.2826,23.0366,23.2511,198900.0
2008-10-03 11:00:00,36.85,37.4,36.81,37.25,354800.0,23.2448,23.5917,23.2195,23.4971,354800.0
2008-10-03 11:10:00,37.26,37.55,37.08,37.19,240100.0,23.5034,23.6863,23.3899,23.4592,240100.0
2008-10-03 11:20:00,37.18,37.3,37.0,37.12,237900.0,23.4529,23.5286,23.3394,23.4151,237900.0
2008-10-03 11:30:00,37.11,37.66,37.11,37.54,193200.0,23.4088,23.7557,23.4088,23.68,193200.0
2008-10-03 11:40:00,37.55,37.68,37.0,37.05,139000.0,23.6863,23.7683,23.3394,23.3709,139000.0
2008-10-03 11:50:00,37.06,37.2,36.78,37.1,189500.0,23.3772,23.4655,23.2006,23.4025,189500.0
2008-10-03 12:00:00,37.11,37.18,36.93,37.0,152100.0,23.4088,23.4529,23.2952,23.3394,152100.0
2008-10-03 12:10:00,37.0,37.13,36.8,36.91,121100.0,23.3394,23.4214,23.2132,23.2826,121100.0
2008-10-03 12:20:00,36.91,37.14,36.62,37.11,205000.0,23.2826,23.4277,23.0997,23.4088,205000.0
2008-10-03 12:30:00,37.14,37.43,36.98,37.4,112800.0,23.4277,23.6106,23.3268,23.5917,112800.0
2008-10-03 12:40:00,37.43,37.46,37.0,37.23,139100.0,23.6106,23.6296,23.3394,23.4845,139100.0
2008-10-03 12:50:00,37.21,37.33,37.01,37.21,154400.0,23.4719,23.5475,23.3457,23.4719,154400.0
2008-10-03 13:00:00,37.22,37.68,37.0,37.38,160800.0,23.4782,23.7683,23.3394,23.5791,160800.0
2008-10-03 13:10:00,37.38,37.55,36.96,37.39,284100.0,23.5791,23.6863,23.3142,23.5854,284100.0
2008-10-03 13:20:00,37.39,37.75,36.7,37.02,546200.0,23.5854,23.8125,23.1501,23.352,546200.0
2008-10-03 13:30:00,37.04,37.05,36.22,36.61,486700.0,23.3646,23.3709,22.8474,23.0934,486700.0
2008-10-03 13:40:00,36.63,37.02,36.18,37.0,355900.0,23.106,23.352,22.8221,23.3394,355900.0
2008-10-03 13:50:00,37.0,37.33,36.79,37.04,350000.0,23.3394,23.5475,23.2069,23.3646,350000.0
2008-10-03 14:00:00,37.02,37.3,36.6,37.26,398900.0,23.352,23.5286,23.0871,23.5034,398900.0
2008-10-03 14:10:00,37.25,37.5,36.64,36.84,193100.0,23.4971,23.6548,23.1123,23.2385,193100.0
2008-10-03 14:20:00,36.82,36.99,35.67,35.78,243600.0,23.2258,23.3331,22.5004,22.5698,243600.0
2008-10-03 14:30:00,35.8,35.98,35.33,35.69,292800.0,22.5824,22.696,22.286,22.513,292800.0
2008-10-03 14:40:00,35.68,35.82,34.78,35.33,415400.0,22.5067,22.595,21.939,22.286,415400.0
2008-10-03 14:50:00,35.35,35.69,34.98,35.68,355800.0,22.2986,22.513,22.0652,22.5067,355800.0
2008-10-03 15:00:00,35.69,36.35,35.63,35.93,420700.0,22.513,22.9294,22.4752,22.6644,420700.0
2008-10-03 15:10:00,35.92,36.14,35.76,35.89,273100.0,22.6581,22.7969,22.5572,22.6392,273100.0
2008-10-03 15:20:00,35.87,35.88,35.29,35.38,290200.0,22.6266,22.6329,22.2607,22.3175,290200.0
2008-10-03 15:30:00,35.38,35.81,35.37,35.44,241400.0,22.3175,22.5887,22.3112,22.3553,241400.0
2008-10-03 15:40:00,35.43,35.46,34.55,34.62,391100.0,22.349,22.368,21.7939,21.8381,391100.0
2008-10-03 15:50:00,34.62,34.93,34.61,34.87,401900.0,21.8381,22.0336,21.8318,21.9958,401900.0
2008-10-06 09:30:00,32.03,32.5,30.45,31.78,496800.0,20.2043,20.5008,19.2077,20.0466,496800.0
2008-10-06 09:40:00,31.75,31.98,31.34,31.65,482500.0,20.0277,20.1728,19.7691,19.9646,482500.0
2008-10-06 09:50:00,31.62,31.96,30.73,31.12,356200.0,19.9457,20.1602,19.3843,19.6303,356200.0
2008-10-06 10:00:00,31.1,31.33,30.8,31.26,269400.0,19.6177,19.7628,19.4285,19.7186,269400.0
2008-10-06 10:10:00,31.29,31.48,30.15,30.2,254500.0,19.7376,19.8574,19.0184,19.05,254500.0
2008-10-06 10:20:00,30.2,30.45,30.0,30.19,522200.0,19.05,19.2077,18.9238,19.0437,522200.0
2008-10-06 10:30:00,30.18,30.18,29.24,29.26,304000.0,19.0374,19.0374,18.4444,18.457,304000.0
2008-10-06 10:40:00,29.26,30.43,28.97,30.24,391400.0,18.457,19.1951,18.2741,19.0752,391400.0
2008-10-06 10:50:00,30.24,31.94,29.94,31.91,467900.0,19.0752,20.1476,18.886,20.1286,467900.0
2008-10-06 11:00:00,31.9,32.1,31.08,31.95,397600.0,20.1223,20.2485,19.6051,20.1539,397600.0
2008-10-06 11:10:00,31.93,32.42,31.35,32.35,354900.0,20.1413,20.4503,19.7754,20.4062,354900.0
2008-10-06 11:20:00,32.35,32.42,31.79,31.96,272200.0,20.4062,20.4503,20.0529,20.1602,272200.0
2008-10-06 11:30:00,31.85,32.13,31.42,31.74,314900.0,20.0908,20.2674,19.8196,20.0214,314900.0
2008-10-06 11:40:00,31.75,32.23,31.51,31.61,210200.0,20.0277,20.3305,19.8763,19.9394,210200.0
2008-10-06 11:50:00,31.59,32.14,31.26,31.9,220400.0,19.9268,20.2737,19.7186,20.1223,220400.0
2008-10-06 12:00:00,31.89,32.4,31.78,31.81,225100.0,20.116,20.4377,20.0466,20.0656,225100.0
2008-10-06 12:10:00,31.82,32.19,31.66,32.05,158600.0,20.0719,20.3053,19.9709,20.217,158600.0
2008-10-06 12:20:00,32.04,32.05,31.55,31.81,126700.0,20.2106,20.217,19.9016,20.0656,126700.0
2008-10-06 12:30:00,31.77,31.96,31.27,31.31,208200.0,20.0403,20.1602,19.7249,19.7502,208200.0
2008-10-06 12:40:00,31.27,31.38,31.0,31.31,161300.0,19.7249,19.7943,19.5546,19.7502,161300.0
2008-10-06 12:50:00,31.33,31.38,30.81,30.89,139200.0,19.7628,19.7943,19.4348,19.4852,139200.0
2008-10-06 13:00:00,30.89,31.4,30.66,30.92,182800.0,19.4852,19.8069,19.3402,19.5042,182800.0
2008-10-06 13:10:00,30.92,31.11,30.72,31.0,158600.0,19.5042,19.624,19.378,19.5546,158600.0
2008-10-06 13:20:00,31.02,31.55,30.76,30.89,245100.0,19.5672,19.9016,19.4032,19.4852,245100.0
2008-10-06 13:30:00,30.94,30.94,30.34,30.52,231300.0,19.5168,19.5168,19.1383,19.2518,231300.0
2008-10-06 13:40:00,30.51,30.82,30.08,30.11,298800.0,19.2455,19.4411,18.9743,18.9932,298800.0
2008-10-06 13:50:00,30.09,30.64,29.78,30.57,489400.0,18.9806,19.3275,18.7851,19.2834,489400.0
2008-10-06 14:00:00,30.56,30.57,30.05,30.18,253900.0,19.2771,19.2834,18.9554,19.0374,253900.0
2008-10-06 14:10:00,30.18,30.42,29.81,29.81,189500.0,19.0374,19.1888,18.804,18.804,189500.0
2008-10-06 14:20:00,29.8,29.96,29.32,29.63,398100.0,18.7977,18.8986,18.4949,18.6904,398100.0
2008-10-06 14:30:00,29.61,30.11,29.41,29.76,314500.0,18.6778,18.9932,18.5517,18.7724,314500.0
2008-10-06 14:40:00,29.74,29.96,29.38,29.68,306500.0,18.7598,18.8986,18.5327,18.722,306500.0
2008-10-06 14:50:00,29.67,30.52,29.6,30.25,283100.0,18.7157,19.2518,18.6715,19.0815,283100.0
2008-10-06 15:00:00,30.21,30.94,29.91,30.88,299400.0,19.0563,19.5168,18.8671,19.4789,299400.0
2008-10-06 15:10:00,30.85,31.89,30.66,31.75,385700.0,19.46,20.116,19.3402,20.0277,385700.0
2008-10-06 15:20:00,31.78,32.72,31.58,32.72,653100.0,20.0466,20.6396,19.9205,20.6396,653100.0
2008-10-06 15:30:00,32.63,33.48,32.31,32.53,708300.0,20.5828,21.119,20.381,20.5197,708300.0
2008-10-06 15:40:00,32.64,34.18,32.4,34.16,632100.0,20.5891,21.5605,20.4377,21.5479,632100.0
2008-10-06 15:50:00,34.15,34.31,33.53,34.2,983100.0,21.5416,21.6426,21.1505,21.5732,983100.0
2008-10-07 09:30:00,35.28,35.28,33.53,34.21,363600.0,22.2544,22.2544,21.1505,21.5795,363600.0
2008-10-07 09:40:00,34.21,34.98,33.58,33.84,425000.0,21.5795,22.0652,21.1821,21.3461,425000.0
2008-10-07 09:50:00,33.84,34.33,33.12,34.33,576200.0,21.3461,21.6552,20.8919,21.6552,576200.0
2008-10-07 10:00:00,34.38,34.49,33.56,34.03,402500.0,21.6867,21.7561,21.1695,21.4659,402500.0
2008-10-07 10:10:00,34.05,35.05,34.03,34.54,486700.0,21.4785,22.1093,21.4659,21.7876,486700.0
2008-10-07 10:20:00,34.54,35.72,34.49,35.65,307600.0,21.7876,22.532,21.7561,22.4878,307600.0
2008-10-07 10:30:00,35.66,36.12,35.09,35.44,271000.0,22.4941,22.7843,22.1346,22.3553,271000.0
2008-10-07 10:40:00,35.44,35.67,34.86,35.37,264300.0,22.3553,22.5004,21.9895,22.3112,264300.0
2008-10-07 10:50:00,35.38,35.45,34.59,34.72,205100.0,22.3175,22.3617,21.8192,21.9012,205100.0
2008-10-07 11:00:00,34.74,35.03,34.19,34.44,170300.0,21.9138,22.0967,21.5669,21.7246,170300.0
2008-10-07 11:10:00,34.44,34.53,34.11,34.23,154800.0,21.7246,21.7813,21.5164,21.5921,154800.0
2008-10-07 11:20:00,34.2,34.45,33.67,33.95,218000.0,21.5732,21.7309,21.2388,21.4155,218000.0
2008-10-07 11:30:00,33.97,34.52,33.95,34.03,162600.0,21.4281,21.775,21.4155,21.4659,162600.0
2008-10-07 11:40:00,34.05,34.99,34.0,34.75,129300.0,21.4785,22.0715,21.447,21.9201,129300.0
2008-10-07 11:50:00,34.75,34.86,34.15,34.48,154500.0,21.9201,21.9895,21.5416,21.7498,154500.0
2008-10-07 12:00:00,34.49,34.54,33.75,33.86,180700.0,21.7561,21.7876,21.2893,21.3587,180700.0
2008-10-07 12:10:00,33.84,34.67,33.83,34.57,143300.0,21.3461,21.8696,21.3398,21.8066,143300.0
2008-10-07 12:20:00,34.58,34.82,33.93,34.04,163000.0,21.8129,21.9643,21.4028,21.4722,163000.0
2008-10-07 12:30:00,34.04,34.32,33.76,34.05,197900.0,21.4722,21.6489,21.2956,21.4785,197900.0
2008-10-07 12:40:00,34.06,34.38,33.63,33.81,168300.0,21.4849,21.6867,21.2136,21.3272,168300.0
2008-10-07 12:50:00,33.79,34.02,33.58,33.99,157400.0,21.3145,21.4596,21.1821,21.4407,157400.0
2008-10-07 13:00:00,34.0,34.28,33.65,34.12,120000.0,21.447,21.6236,21.2262,21.5227,120000.0
2008-10-07 13:10:00,34.14,34.45,33.52,33.77,165600.0,21.5353,21.7309,21.1442,21.3019,165600.0
2008-10-07 13:20:00,33.78,33.82,32.71,32.94,189000.0,21.3082,21.3335,20.6333,20.7784,189000.0
2008-10-07 13:30:00,32.95,33.55,32.92,33.46,167700.0,20.7847,21.1631,20.7657,21.1064,167700.0
2008-10-07 13:40:00,33.48,33.49,32.55,32.67,163100.0,21.119,21.1253,20.5324,20.608,163100.0
2008-10-07 13:50:00,32.62,32.66,32.24,32.28,342800.0,20.5765,20.6017,20.3368,20.362,342800.0
2008-10-07 14:00:00,32.26,32.96,32.23,32.56,225300.0,20.3494,20.791,20.3305,20.5387,225300.0
2008-10-07 14:10:00,32.55,33.37,32.14,33.22,279800.0,20.5324,21.0496,20.2737,20.955,279800.0
2008-10-07 14:20:00,33.22,33.84,33.1,33.5,340100.0,20.955,21.3461,20.8793,21.1316,340100.0
2008-10-07 14:30:00,33.48,33.99,33.0,33.37,253600.0,21.119,21.4407,20.8162,21.0496,253600.0
2008-10-07 14:40:00,33.41,33.76,32.91,33.46,259200.0,21.0748,21.2956,20.7594,21.1064,259200.0
2008-10-07 14:50:00,33.45,33.7,32.7,32.73,196100.0,21.1001,21.2578,20.627,20.6459,196100.0
2008-10-07 15:00:00,32.73,32.99,32.29,32.55,252800.0,20.6459,20.8099,20.3683,20.5324,252800.0
2008-10-07 15:10:00,32.55,33.02,32.17,32.31,278700.0,20.5324,20.8288,20.2927,20.381,278700.0
2008-10-07 15:20:00,32.35,32.54,31.67,32.18,358500.0,20.4062,20.526,19.9773,20.299,358500.0
2008-10-07 15:30:00,32.21,32.46,31.7,31.7,368200.0,20.3179,20.4756,19.9962,19.9962,368200.0
2008-10-07 15:40:00,31.72,31.8,30.76,30.84,590700.0,20.0088,20.0593,19.4032,19.4537,590700.0
2008-10-07 15:50:00,30.85,31.4,30.81,31.01,626500.0,19.46,19.8069,19.4348,19.5609,626500.0
2008-10-08 09:30:00,29.23,32.09,29.15,31.91,579900.0,18.4381,20.2422,18.3877,20.1286,579900.0
2008-10-08 09:40:00,31.93,33.32,31.08,33.24,603900.0,20.1413,21.0181,19.6051,20.9676,603900.0
2008-10-08 09:50:00,33.29,34.4,32.58,33.35,698800.0,20.9991,21.6993,20.5513,21.037,698800.0
2008-10-08 10:00:00,33.35,34.49,33.35,33.64,491000.0,21.037,21.7561,21.037,21.2199,491000.0
2008-10-08 10:10:00,33.64,33.94,32.47,32.55,378900.0,21.2199,21.4092,20.4819,20.5324,378900.0
2008-10-08 10:20:00,32.52,33.02,31.93,32.13,409900.0,20.5134,20.8288,20.1413,20.2674,409900.0
2008-10-08 10:30:00,32.14,32.49,31.03,31.11,490100.0,20.2737,20.4945,19.5735,19.624,490100.0
2008-10-08 10:40:00,31.1,31.2,30.2,30.65,505300.0,19.6177,19.6808,19.05,19.3338,505300.0
2008-10-08 10:50:00,30.64,31.74,30.5,31.25,369300.0,19.3275,20.0214,19.2392,19.7123,369300.0
2008-10-08 11:00:00,31.25,31.54,30.66,31.14,300600.0,19.7123,19.8953,19.3402,19.6429,300600.0
2008-10-08 11:10:00,31.16,31.86,31.0,31.83,211400.0,19.6555,20.0971,19.5546,20.0782,211400.0
2008-10-08 11:20:00,31.86,32.48,31.58,31.6,375400.0,20.0971,20.4882,19.9205,19.9331,375400.0
2008-10-08 11:30:00,31.62,31.81,31.28,31.74,309500.0,19.9457,20.0656,19.7312,20.0214,309500.0
2008-10-08 11:40:00,31.65,31.81,30.63,31.1,287700.0,19.9646,20.0656,19.3212,19.6177,287700.0
2008-10-08 11:50:00,31.11,31.7,30.7,31.54,181800.0,19.624,19.9962,19.3654,19.8953,181800.0
2008-10-08 12:00:00,31.54,31.68,30.52,30.9,202900.0,19.8953,19.9836,19.2518,19.4915,202900.0
2008-10-08 12:10:00,30.9,31.29,30.6,31.08,200500.0,19.4915,19.7376,19.3023,19.6051,200500.0
2008-10-08 12:20:00,31.06,31.14,30.53,30.61,138000.0,19.5925,19.6429,19.2581,19.3086,138000.0
2008-10-08 12:30:00,30.64,31.11,30.33,30.89,325600.0,19.3275,19.624,19.132,19.4852,325600.0
2008-10-08 12:40:00,30.86,31.52,30.71,30.84,214600.0,19.4663,19.8826,19.3717,19.4537,214600.0
2008-10-08 12:50:00,30.87,31.3,30.71,30.91,282700.0,19.4726,19.7439,19.3717,19.4978,282700.0
2008-10-08 13:00:00,30.87,31.78,30.82,31.78,517400.0,19.4726,20.0466,19.4411,20.0466,517400.0
2008-10-08 13:10:00,31.75,32.29,31.31,32.27,312900.0,20.0277,20.3683,19.7502,20.3557,312900.0
2008-10-08 13:20:00,32.24,32.45,31.5,31.57,227500.0,20.3368,20.4693,19.87,19.9142,227500.0
2008-10-08 13:30:00,31.57,32.48,31.44,32.02,241100.0,19.9142,20.4882,19.8322,20.198,241100.0
2008-10-08 13:40:00,32.03,32.49,31.8,32.02,258600.0,20.2043,20.4945,20.0593,20.198,258600.0
2008-10-08 13:50:00,32.02,33.01,31.84,32.72,368000.0,20.198,20.8225,20.0845,20.6396,368000.0
2008-10-08 14:00:00,32.72,33.0,32.26,32.61,274100.0,20.6396,20.8162,20.3494,20.5702,274100.0
2008-10-08 14:10:00,32.61,32.77,32.27,32.77,343600.0,20.5702,20.6711,20.3557,20.6711,343600.0
2008-10-08 14:20:00,32.79,33.51,32.66,33.04,499200.0,20.6837,21.1379,20.6017,20.8414,499200.0
2008-10-08 14:30:00,33.05,33.28,32.8,33.04,321200.0,20.8477,20.9928,20.6901,20.8414,321200.0
2008-10-08 14:40:00,33.02,33.17,32.67,32.88,317200.0,20.8288,20.9234,20.608,20.7405,317200.0
2008-10-08 14:50:00,32.87,33.75,32.84,33.33,290500.0,20.7342,21.2893,20.7153,21.0244,290500.0
2008-10-08 15:00:00,33.32,33.68,32.66,33.51,273800.0,21.0181,21.2451,20.6017,21.1379,273800.0
2008-10-08 15:10:00,33.46,34.5,33.35,34.46,341400.0,21.1064,21.7624,21.037,21.7372,341400.0
2008-10-08 15:20:00,34.5,34.5,33.75,33.88,390100.0,21.7624,21.7624,21.2893,21.3713,390100.0
2008-10-08 15:30:00,33.9,34.44,33.3,33.36,422000.0,21.3839,21.7246,21.0054,21.0433,422000.0
2008-10-08 15:40:00,33.39,33.73,32.85,33.08,638300.0,21.0622,21.2767,20.7216,20.8667,638300.0
2008-10-08 15:50:00,33.08,33.17,32.18,32.3,654800.0,20.8667,20.9234,20.299,20.3747,654800.0
2008-10-09 09:30:00,33.64,35.15,33.51,34.08,556400.0,21.2199,22.1724,21.1379,21.4975,556400.0
2008-10-09 09:40:00,34.04,35.0,34.03,34.62,341700.0,21.4722,22.0778,21.4659,21.8381,341700.0
2008-10-09 09:50:00,34.62,35.12,34.36,34.52,401600.0,21.8381,22.1535,21.6741,21.775,401600.0
2008-10-09 10:00:00,34.53,34.78,33.85,34.05,474000.0,21.7813,21.939,21.3524,21.4785,474000.0
2008-10-09 10:10:00,34.05,34.25,33.53,33.75,226900.0,21.4785,21.6047,21.1505,21.2893,226900.0
2008-10-09 10:20:00,33.74,33.91,33.01,33.1,257500.0,21.283,21.3902,20.8225,20.8793,257500.0
2008-10-09 10:30:00,33.11,33.55,32.74,32.85,239100.0,20.8856,21.1631,20.6522,20.7216,239100.0
2008-10-09 10:40:00,32.83,33.28,32.37,33.05,252200.0,20.709,20.9928,20.4188,20.8477,252200.0
2008-10-09 10:50:00,33.02,33.1,32.33,32.76,216700.0,20.8288,20.8793,20.3936,20.6648,216700.0
2008-10-09 11:00:00,32.71,32.88,31.8,32.48,197600.0,20.6333,20.7405,20.0593,20.4882,197600.0
2008-10-09 11:10:00,32.45,33.4,32.24,33.06,153500.0,20.4693,21.0685,20.3368,20.8541,153500.0
2008-10-09 11:20:00,33.09,33.32,32.52,32.82,157000.0,20.873,21.0181,20.5134,20.7027,157000.0
2008-10-09 11:30:00,32.86,33.75,32.75,33.33,252500.0,20.7279,21.2893,20.6585,21.0244,252500.0
2008-10-09 11:40:00,33.3,33.98,33.3,33.6,167200.0,21.0054,21.4344,21.0054,21.1947,167200.0
2008-10-09 11:50:00,33.61,33.76,33.12,33.34,230500.0,21.201,21.2956,20.8919,21.0307,230500.0
2008-10-09 12:00:00,33.37,33.67,32.99,33.52,182700.0,21.0496,21.2388,20.8099,21.1442,182700.0
2008-10-09 12:10:00,33.58,33.76,33.18,33.44,138300.0,21.1821,21.2956,20.9298,21.0938,138300.0
2008-10-09 12:20:00,33.44,33.88,33.38,33.56,128500.0,21.0938,21.3713,21.0559,21.1695,128500.0
2008-10-09 12:30:00,33.56,33.76,33.48,33.53,114300.0,21.1695,21.2956,21.119,21.1505,114300.0
2008-10-09 12:40:00,33.51,33.59,33.19,33.23,211200.0,21.1379,21.1884,20.9361,20.9613,211200.0
2008-10-09 12:50:00,33.25,33.66,33.19,33.58,151200.0,20.9739,21.2325,20.9361,21.1821,151200.0
2008-10-09 13:00:00,33.58,33.82,33.35,33.46,90500.0,21.1821,21.3335,21.037,21.1064,90500.0
2008-10-09 13:10:00,33.48,34.02,33.41,33.72,198000.0,21.119,21.4596,21.0748,21.2704,198000.0
2008-10-09 13:20:00,33.68,34.2,33.28,34.13,240700.0,21.2451,21.5732,20.9928,21.529,240700.0
2008-10-09 13:30:00,34.14,34.32,33.75,33.88,232200.0,21.5353,21.6489,21.2893,21.3713,232200.0
2008-10-09 13:40:00,33.88,34.07,33.64,33.68,130200.0,21.3713,21.4912,21.2199,21.2451,130200.0
2008-10-09 13:50:00,33.73,33.78,33.39,33.65,167700.0,21.2767,21.3082,21.0622,21.2262,167700.0
2008-10-09 14:00:00,33.65,33.93,33.55,33.65,145700.0,21.2262,21.4028,21.1631,21.2262,145700.0
2008-10-09 14:10:00,33.69,33.69,33.06,33.28,133600.0,21.2515,21.2515,20.8541,20.9928,133600.0
2008-10-09 14:20:00,33.24,33.34,32.91,33.13,140400.0,20.9676,21.0307,20.7594,20.8982,140400.0
2008-10-09 14:30:00,33.09,33.34,32.77,32.96,111600.0,20.873,21.0307,20.6711,20.791,111600.0
2008-10-09 14:40:00,32.96,33.35,32.89,32.99,154700.0,20.791,21.037,20.7468,20.8099,154700.0
2008-10-09 14:50:00,32.99,33.05,32.47,32.5,218000.0,20.8099,20.8477,20.4819,20.5008,218000.0
2008-10-09 15:00:00,32.5,32.53,31.74,32.0,341500.0,20.5008,20.5197,20.0214,20.1854,341500.0
2008-10-09 15:10:00,32.0,32.09,31.27,31.47,265000.0,20.1854,20.2422,19.7249,19.8511,265000.0
2008-10-09 15:20:00,31.44,31.64,31.19,31.22,333900.0,19.8322,19.9583,19.6745,19.6934,333900.0
2008-10-09 15:30:00,31.23,31.41,30.51,30.53,571100.0,19.6997,19.8132,19.2455,19.2581,571100.0
2008-10-09 15:40:00,30.56,32.05,29.62,29.69,601900.0,19.2771,20.217,18.6841,18.7283,601900.0
2008-10-09 15:50:00,29.71,30.83,29.67,30.5,537800.0,18.7409,19.4474,18.7157,19.2392,537800.0
2008-10-10 09:30:00,28.0,28.07,26.3,27.82,552800.0,17.6622,17.7064,16.5899,17.5487,552800.0
2008-10-10 09:40:00,27.9,30.47,27.75,29.33,605500.0,17.5992,19.2203,17.5045,18.5012,605500.0
2008-10-10 09:50:00,29.37,30.43,28.57,30.21,518400.0,18.5264,19.1951,18.0218,19.0563,518400.0
2008-10-10 10:00:00,30.26,31.5,29.8,31.44,485800.0,19.0878,19.87,18.7977,19.8322,485800.0
2008-10-10 10:10:00,31.41,32.81,31.23,32.6,751100.0,19.8132,20.6964,19.6997,20.5639,751100.0
2008-10-10 10:20:00,32.6,33.24,31.59,31.68,567700.0,20.5639,20.9676,19.9268,19.9836,567700.0
2008-10-10 10:30:00,31.67,31.92,30.59,30.62,432800.0,19.9773,20.135,19.296,19.3149,432800.0
2008-10-10 10:40:00,30.61,31.12,30.15,31.07,502900.0,19.3086,19.6303,19.0184,19.5988,502900.0
2008-10-10 10:50:00,31.09,31.16,30.42,30.89,303600.0,19.6114,19.6555,19.1888,19.4852,303600.0
2008-10-10 11:00:00,30.93,31.41,30.49,30.75,297300.0,19.5105,19.8132,19.2329,19.3969,297300.0
2008-10-10 11:10:00,30.74,30.97,30.18,30.58,253400.0,19.3906,19.5357,19.0374,19.2897,253400.0
2008-10-10 11:20:00,30.62,30.89,29.77,29.87,274900.0,19.3149,19.4852,18.7787,18.8418,274900.0
2008-10-10 11:30:00,29.85,30.04,29.35,29.92,248500.0,18.8292,18.9491,18.5138,18.8734,248500.0
2008-10-10 11:40:00,29.95,30.18,29.52,29.52,281300.0,18.8923,19.0374,18.621,18.621,281300.0
2008-10-10 11:50:00,29.53,29.61,28.96,29.15,233200.0,18.6274,18.6778,18.2678,18.3877,233200.0
2008-10-10 12:00:00,29.1,30.35,28.9,29.98,334400.0,18.3561,19.1446,18.23,18.9112,334400.0
2008-10-10 12:10:00,29.99,30.62,29.91,30.38,363700.0,18.9175,19.3149,18.8671,19.1635,363700.0
2008-10-10 12:20:00,30.46,30.9,30.23,30.48,220400.0,19.214,19.4915,19.0689,19.2266,220400.0
2008-10-10 12:30:00,30.39,30.73,30.0,30.22,284000.0,19.1698,19.3843,18.9238,19.0626,284000.0
2008-10-10 12:40:00,30.22,31.2,30.06,30.26,302100.0,19.0626,19.6808,18.9617,19.0878,302100.0
2008-10-10 12:50:00,30.25,30.68,30.01,30.45,186900.0,19.0815,19.3528,18.9301,19.2077,186900.0
2008-10-10 13:00:00,30.45,30.45,29.82,29.83,218500.0,19.2077,19.2077,18.8103,18.8166,218500.0
2008-10-10 13:10:00,29.83,29.94,29.5,29.61,255900.0,18.8166,18.886,18.6084,18.6778,255900.0
2008-10-10 13:20:00,29.58,30.01,29.4,29.75,198300.0,18.6589,18.9301,18.5454,18.7661,198300.0
2008-10-10 13:30:00,29.73,29.81,28.77,29.3,328500.0,18.7535,18.804,18.148,18.4823,328500.0
2008-10-10 13:40:00,29.3,29.3,28.2,28.25,245800.0,18.4823,18.4823,17.7884,17.8199,245800.0
2008-10-10 13:50:00,28.27,29.19,28.25,29.06,266700.0,17.8326,18.4129,17.8199,18.3309,266700.0
2008-10-10 14:00:00,29.05,30.31,28.75,30.31,389200.0,18.3246,19.1194,18.1353,19.1194,389200.0
2008-10-10 14:10:00,30.31,30.5,29.35,29.42,369100.0,19.1194,19.2392,18.5138,18.558,369100.0
2008-10-10 14:20:00,29.41,29.99,28.93,29.08,361300.0,18.5517,18.9175,18.2489,18.3435,361300.0
2008-10-10 14:30:00,29.11,29.71,28.77,29.26,320300.0,18.3624,18.7409,18.148,18.457,320300.0
2008-10-10 14:40:00,29.25,29.55,28.92,29.03,344800.0,18.4507,18.64,18.2426,18.312,344800.0
2008-10-10 14:50:00,29.04,29.22,28.44,28.81,433300.0,18.3183,18.4318,17.9398,18.1732,433300.0
2008-10-10 15:00:00,28.79,29.7,28.54,29.33,417800.0,18.1606,18.7346,18.0029,18.5012,417800.0
2008-10-10 15:10:00,29.34,30.84,29.11,29.86,617100.0,18.5075,19.4537,18.3624,18.8355,617100.0
2008-10-10 15:20:00,29.9,31.49,29.9,31.34,730300.0,18.8607,19.8637,18.8607,19.7691,730300.0
2008-10-10 15:30:00,31.29,32.36,30.93,31.95,752600.0,19.7376,20.4125,19.5105,20.1539,752600.0
2008-10-10 15:40:00,31.96,32.93,30.95,31.75,1169900.0,20.1602,20.7721,19.5231,20.0277,1169900.0
2008-10-10 15:50:00,31.78,31.94,30.83,31.94,623000.0,20.0466,20.1476,19.4474,20.1476,623000.0
2008-10-13 09:30:00,33.58,34.72,33.41,34.27,662100.0,21.1821,21.9012,21.0748,21.6173,662100.0
2008-10-13 09:40:00,34.28,34.39,33.61,33.73,382200.0,21.6236,21.693,21.201,21.2767,382200.0
2008-10-13 09:50:00,33.73,34.14,33.25,33.8,408200.0,21.2767,21.5353,20.9739,21.3208,408200.0
2008-10-13 10:00:00,33.85,34.49,33.0,33.28,434800.0,21.3524,21.7561,20.8162,20.9928,434800.0
2008-10-13 10:10:00,33.35,34.15,33.15,33.8,236000.0,21.037,21.5416,20.9108,21.3208,236000.0
2008-10-13 10:20:00,33.82,34.73,33.75,34.44,290000.0,21.3335,21.9075,21.2893,21.7246,290000.0
2008-10-13 10:30:00,34.45,34.6,33.91,34.1,287600.0,21.7309,21.8255,21.3902,21.5101,287600.0
2008-10-13 10:40:00,34.13,34.27,33.57,33.75,257900.0,21.529,21.6173,21.1758,21.2893,257900.0
2008-10-13 10:50:00,33.79,34.14,33.47,34.05,187100.0,21.3145,21.5353,21.1127,21.4785,187100.0
2008-10-13 11:00:00,34.07,34.26,33.78,33.93,190100.0,21.4912,21.611,21.3082,21.4028,190100.0
2008-10-13 11:10:00,33.97,34.03,33.55,33.55,143800.0,21.4281,21.4659,21.1631,21.1631,143800.0
2008-10-13 11:20:00,33.59,33.99,33.52,33.85,140900.0,21.1884,21.4407,21.1442,21.3524,140900.0
2008-10-13 11:30:00,33.86,34.24,33.77,34.24,156500.0,21.3587,21.5984,21.3019,21.5984,156500.0
2008-10-13 11:40:00,34.25,34.5,34.1,34.14,205700.0,21.6047,21.7624,21.5101,21.5353,205700.0
2008-10-13 11:50:00,34.14,34.27,33.85,34.14,103700.0,21.5353,21.6173,21.3524,21.5353,103700.0
2008-10-13 12:00:00,34.11,34.47,33.92,34.41,79800.0,21.5164,21.7435,21.3965,21.7056,79800.0
2008-10-13 12:10:00,34.43,34.7,34.35,34.52,134700.0,21.7182,21.8886,21.6678,21.775,134700.0
2008-10-13 12:20:00,34.5,34.75,34.45,34.71,85000.0,21.7624,21.9201,21.7309,21.8949,85000.0
2008-10-13 12:30:00,34.71,34.87,34.56,34.71,98800.0,21.8949,21.9958,21.8002,21.8949,98800.0
2008-10-13 12:40:00,34.68,34.99,34.66,34.96,78100.0,21.8759,22.0715,21.8633,22.0526,78100.0
2008-10-13 12:50:00,34.96,34.96,34.23,34.44,121100.0,22.0526,22.0526,21.5921,21.7246,121100.0
2008-10-13 13:00:00,34.44,34.79,34.38,34.6,117500.0,21.7246,21.9453,21.6867,21.8255,117500.0
2008-10-13 13:10:00,34.59,34.72,34.34,34.46,82200.0,21.8192,21.9012,21.6615,21.7372,82200.0
2008-10-13 13:20:00,34.43,34.73,34.42,34.65,76000.0,21.7182,21.9075,21.7119,21.857,76000.0
2008-10-13 13:30:00,34.67,34.96,34.67,34.84,106500.0,21.8696,22.0526,21.8696,21.9769,106500.0
2008-10-13 13:40:00,34.83,34.84,34.35,34.46,166700.0,21.9706,21.9769,21.6678,21.7372,166700.0
2008-10-13 13:50:00,34.44,34.5,34.27,34.38,166500.0,21.7246,21.7624,21.6173,21.6867,166500.0
2008-10-13 14:00:00,34.38,34.56,34.01,34.11,132000.0,21.6867,21.8002,21.4533,21.5164,132000.0
2008-10-13 14:10:00,34.11,34.63,34.08,34.46,192000.0,21.5164,21.8444,21.4975,21.7372,192000.0
2008-10-13 14:20:00,34.49,34.61,33.93,33.96,177900.0,21.7561,21.8318,21.4028,21.4218,177900.0
2008-10-13 14:30:00,33.99,34.64,33.91,34.57,149000.0,21.4407,21.8507,21.3902,21.8066,149000.0
2008-10-13 14:40:00,34.56,35.05,34.56,34.96,159000.0,21.8002,22.1093,21.8002,22.0526,159000.0
2008-10-13 14:50:00,34.95,35.41,34.75,35.4,151200.0,22.0463,22.3364,21.9201,22.3301,151200.0
2008-10-13 15:00:00,35.39,35.95,35.32,35.91,287800.0,22.3238,22.6771,22.2797,22.6518,287800.0
2008-10-13 15:10:00,35.88,36.44,35.87,36.35,455000.0,22.6329,22.9861,22.6266,22.9294,455000.0
2008-10-13 15:20:00,36.36,36.81,36.21,36.75,419200.0,22.9357,23.2195,22.8411,23.1817,419200.0
2008-10-13 15:30:00,36.78,37.83,36.63,37.76,854800.0,23.2006,23.8629,23.106,23.8188,854800.0
2008-10-13 15:40:00,37.77,38.97,37.73,38.49,925500.0,23.8251,24.5821,23.7999,24.2793,925500.0
2008-10-13 15:50:00,38.48,38.96,37.84,38.94,933900.0,24.273,24.5757,23.8693,24.5631,933900.0
2008-10-14 09:30:00,41.1,41.36,36.7,38.75,635500.0,25.9256,26.0896,23.1501,24.4433,635500.0
2008-10-14 09:40:00,38.76,38.94,36.12,36.58,600100.0,24.4496,24.5631,22.7843,23.0745,600100.0
2008-10-14 09:50:00,36.57,36.91,35.57,35.63,678100.0,23.0681,23.2826,22.4374,22.4752,678100.0
2008-10-14 10:00:00,35.66,36.73,35.15,35.55,584900.0,22.4941,23.1691,22.1724,22.4247,584900.0
2008-10-14 10:10:00,35.54,36.45,35.26,36.39,712300.0,22.4184,22.9924,22.2418,22.9546,712300.0
2008-10-14 10:20:00,36.38,36.78,35.77,35.93,503700.0,22.9483,23.2006,22.5635,22.6644,503700.0
2008-10-14 10:30:00,35.92,36.28,35.0,35.06,431800.0,22.6581,22.8852,22.0778,22.1156,431800.0
2008-10-14 10:40:00,35.05,35.24,34.0,34.0,633800.0,22.1093,22.2292,21.447,21.447,633800.0
2008-10-14 10:50:00,34.0,34.26,33.65,34.08,662300.0,21.447,21.611,21.2262,21.4975,662300.0
2008-10-14 11:00:00,34.07,34.41,33.35,34.26,581400.0,21.4912,21.7056,21.037,21.611,581400.0
2008-10-14 11:10:00,34.24,34.55,33.96,34.46,415100.0,21.5984,21.7939,21.4218,21.7372,415100.0
2008-10-14 11:20:00,34.46,35.4,33.92,35.27,379200.0,21.7372,22.3301,21.3965,22.2481,379200.0
2008-10-14 11:30:00,35.25,35.7,35.25,35.5,485200.0,22.2355,22.5194,22.2355,22.3932,485200.0
2008-10-14 11:40:00,35.5,36.07,35.28,35.91,411800.0,22.3932,22.7527,22.2544,22.6518,411800.0
2008-10-14 11:50:00,35.9,35.93,35.37,35.41,297500.0,22.6455,22.6644,22.3112,22.3364,297500.0
2008-10-14 12:00:00,35.4,35.41,34.78,34.85,208600.0,22.3301,22.3364,21.939,21.9832,208600.0
2008-10-14 12:10:00,34.83,35.04,34.64,34.72,335700.0,21.9706,22.103,21.8507,21.9012,335700.0
2008-10-14 12:20:00,34.73,35.31,34.56,35.31,188600.0,21.9075,22.2733,21.8002,22.2733,188600.0
2008-10-14 12:30:00,35.29,35.78,35.13,35.76,263200.0,22.2607,22.5698,22.1598,22.5572,263200.0
2008-10-14 12:40:00,35.75,36.09,35.75,36.07,290200.0,22.5509,22.7654,22.5509,22.7527,290200.0
2008-10-14 12:50:00,36.07,36.3,35.37,35.39,244700.0,22.7527,22.8978,22.3112,22.3238,244700.0
2008-10-14 13:00:00,35.38,35.71,35.02,35.49,197200.0,22.3175,22.5257,22.0904,22.3869,197200.0
2008-10-14 13:10:00,35.49,35.56,35.09,35.33,127400.0,22.3869,22.431,22.1346,22.286,127400.0
2008-10-14 13:20:00,35.33,35.41,35.18,35.37,186700.0,22.286,22.3364,22.1913,22.3112,186700.0
2008-10-14 13:30:00,35.37,35.64,35.04,35.04,163400.0,22.3112,22.4815,22.103,22.103,163400.0
2008-10-14 13:40:00,35.03,35.22,34.87,34.95,295100.0,22.0967,22.2166,21.9958,22.0463,295100.0
2008-10-14 13:50:00,34.99,35.11,34.39,34.49,347400.0,22.0715,22.1472,21.693,21.7561,347400.0
2008-10-14 14:00:00,34.48,34.63,33.78,33.94,373300.0,21.7498,21.8444,21.3082,21.4092,373300.0
2008-10-14 14:10:00,33.99,34.0,32.73,33.05,597000.0,21.4407,21.447,20.6459,20.8477,597000.0
2008-10-14 14:20:00,33.04,33.94,32.57,33.89,371100.0,20.8414,21.4092,20.545,21.3776,371100.0
2008-10-14 14:30:00,33.94,34.38,33.62,33.7,302400.0,21.4092,21.6867,21.2073,21.2578,302400.0
2008-10-14 14:40:00,33.71,33.88,33.11,33.18,297300.0,21.2641,21.3713,20.8856,20.9298,297300.0
2008-10-14 14:50:00,33.16,33.8,33.04,33.51,238000.0,20.9171,21.3208,20.8414,21.1379,238000.0
2008-10-14 15:00:00,33.56,34.07,33.28,34.07,320100.0,21.1695,21.4912,20.9928,21.4912,320100.0
2008-10-14 15:10:00,34.07,34.63,33.61,33.8,433000.0,21.4912,21.8444,21.201,21.3208,433000.0
2008-10-14 15:20:00,33.77,34.26,33.51,34.23,368200.0,21.3019,21.611,21.1379,21.5921,368200.0
2008-10-14 15:30:00,34.25,34.96,33.59,33.64,448300.0,21.6047,22.0526,21.1884,21.2199,448300.0
2008-10-14 15:40:00,33.78,34.75,33.73,34.26,496800.0,21.3082,21.9201,21.2767,21.611,496800.0
2008-10-14 15:50:00,34.27,34.4,33.96,34.07,551200.0,21.6173,21.6993,21.4218,21.4912,551200.0
2008-10-15 09:30:00,32.74,33.43,32.22,32.32,436100.0,20.6522,21.0875,20.3242,20.3873,436100.0
2008-10-15 09:40:00,32.3,32.65,31.95,32.13,436900.0,20.3747,20.5954,20.1539,20.2674,436900.0
2008-10-15 09:50:00,32.12,32.7,31.88,32.53,371200.0,20.2611,20.627,20.1097,20.5197,371200.0
2008-10-15 10:00:00,32.56,32.67,31.51,31.73,420100.0,20.5387,20.608,19.8763,20.0151,420100.0
2008-10-15 10:10:00,31.74,32.11,31.34,31.36,341100.0,20.0214,20.2548,19.7691,19.7817,341100.0
2008-10-15 10:20:00,31.35,31.68,31.07,31.68,374900.0,19.7754,19.9836,19.5988,19.9836,374900.0
2008-10-15 10:30:00,31.65,31.95,31.52,31.6,322500.0,19.9646,20.1539,19.8826,19.9331,322500.0
2008-10-15 10:40:00,31.6,31.75,30.65,30.97,334700.0,19.9331,20.0277,19.3338,19.5357,334700.0
2008-10-15 10:50:00,31.0,31.4,30.87,30.88,186000.0,19.5546,19.8069,19.4726,19.4789,186000.0
2008-10-15 11:00:00,30.89,31.1,30.75,30.98,253100.0,19.4852,19.6177,19.3969,19.542,253100.0
2008-10-15 11:10:00,31.01,31.11,30.79,30.95,273200.0,19.5609,19.624,19.4222,19.5231,273200.0
2008-10-15 11:20:00,30.98,31.11,30.66,30.79,257500.0,19.542,19.624,19.3402,19.4222,257500.0
2008-10-15 11:30:00,30.8,30.94,30.55,30.73,510100.0,19.4285,19.5168,19.2708,19.3843,510100.0
2008-10-15 11:40:00,30.76,30.91,30.41,30.62,376000.0,19.4032,19.4978,19.1825,19.3149,376000.0
2008-10-15 11:50:00,30.6,31.06,30.35,30.92,376000.0,19.3023,19.5925,19.1446,19.5042,376000.0
2008-10-15 12:00:00,30.9,31.37,30.86,31.07,257100.0,19.4915,19.788,19.4663,19.5988,257100.0
2008-10-15 12:10:00,31.08,31.2,30.59,30.8,247600.0,19.6051,19.6808,19.296,19.4285,247600.0
2008-10-15 12:20:00,30.76,30.89,30.35,30.67,269000.0,19.4032,19.4852,19.1446,19.3465,269000.0
2008-10-15 12:30:00,30.66,30.91,30.63,30.91,173400.0,19.3402,19.4978,19.3212,19.4978,173400.0
2008-10-15 12:40:00,30.93,31.11,30.64,30.71,170100.0,19.5105,19.624,19.3275,19.3717,170100.0
2008-10-15 12:50:00,30.75,30.98,30.6,30.81,131000.0,19.3969,19.542,19.3023,19.4348,131000.0
2008-10-15 13:00:00,30.78,30.82,30.6,30.69,126500.0,19.4158,19.4411,19.3023,19.3591,126500.0
2008-10-15 13:10:00,30.69,30.75,30.13,30.18,111400.0,19.3591,19.3969,19.0058,19.0374,111400.0
2008-10-15 13:20:00,30.18,30.31,30.0,30.13,229200.0,19.0374,19.1194,18.9238,19.0058,229200.0
2008-10-15 13:30:00,30.14,30.22,29.54,29.62,216200.0,19.0121,19.0626,18.6337,18.6841,216200.0
2008-10-15 13:40:00,29.63,29.96,29.5,29.88,245300.0,18.6904,18.8986,18.6084,18.8481,245300.0
2008-10-15 13:50:00,29.89,29.9,29.29,29.33,243000.0,18.8544,18.8607,18.476,18.5012,243000.0
2008-10-15 14:00:00,29.31,29.5,29.21,29.3,225000.0,18.4886,18.6084,18.4255,18.4823,225000.0
2008-10-15 14:10:00,29.32,29.37,29.05,29.13,262900.0,18.4949,18.5264,18.3246,18.375,262900.0
2008-10-15 14:20:00,29.13,30.23,29.12,30.12,334100.0,18.375,19.0689,18.3687,18.9995,334100.0
2008-10-15 14:30:00,30.12,30.37,29.66,29.69,225800.0,18.9995,19.1572,18.7094,18.7283,225800.0
2008-10-15 14:40:00,29.69,30.56,29.68,30.4,251500.0,18.7283,19.2771,18.722,19.1761,251500.0
2008-10-15 14:50:00,30.4,30.46,29.73,29.74,284500.0,19.1761,19.214,18.7535,18.7598,284500.0
2008-10-15 15:00:00,29.73,30.53,29.36,30.35,327500.0,18.7535,19.2581,18.5201,19.1446,327500.0
2008-10-15 15:10:00,30.4,30.46,29.6,29.9,245400.0,19.1761,19.214,18.6715,18.8607,245400.0
2008-10-15 15:20:00,29.91,30.2,29.43,29.67,301700.0,18.8671,19.05,18.5643,18.7157,301700.0
2008-10-15 15:30:00,29.68,29.69,29.0,29.0,524700.0,18.722,18.7283,18.293,18.293,524700.0
2008-10-15 15:40:00,29.0,29.25,28.43,28.44,865300.0,18.293,18.4507,17.9335,17.9398,865300.0
2008-10-15 15:50:00,28.44,28.8,27.71,27.92,1028000.0,17.9398,18.1669,17.4793,17.6118,1028000.0
2008-10-16 09:30:00,29.33,30.0,27.75,29.49,1021100.0,18.5012,18.9238,17.5045,18.6021,1021100.0
2008-10-16 09:40:00,29.49,31.2,29.17,31.03,949300.0,18.6021,19.6808,18.4003,19.5735,949300.0
2008-10-16 09:50:00,31.02,31.2,29.69,30.04,844400.0,19.5672,19.6808,18.7283,18.9491,844400.0
2008-10-16 10:00:00,30.04,30.14,29.02,29.13,683900.0,18.9491,19.0121,18.3056,18.375,683900.0
2008-10-16 10:10:00,29.11,29.22,27.85,28.4,930100.0,18.3624,18.4318,17.5676,17.9146,930100.0
2008-10-16 10:20:00,28.34,28.83,27.94,28.03,581800.0,17.8767,18.1858,17.6244,17.6812,581800.0
2008-10-16 10:30:00,28.05,28.12,27.05,27.24,663300.0,17.6938,17.7379,17.063,17.1828,663300.0
2008-10-16 10:40:00,27.24,28.58,27.22,28.31,793600.0,17.1828,18.0281,17.1702,17.8578,793600.0
2008-10-16 10:50:00,28.32,28.68,27.34,27.52,516700.0,17.8641,18.0912,17.2459,17.3595,516700.0
2008-10-16 11:00:00,27.51,27.83,27.05,27.23,542200.0,17.3531,17.555,17.063,17.1765,542200.0
2008-10-16 11:10:00,27.26,27.64,26.5,27.53,474400.0,17.1955,17.4352,16.716,17.3658,474400.0
2008-10-16 11:20:00,27.49,28.14,27.38,27.75,373800.0,17.3405,17.7505,17.2711,17.5045,373800.0
2008-10-16 11:30:00,27.76,29.24,27.68,28.92,624700.0,17.5108,18.4444,17.4604,18.2426,624700.0
2008-10-16 11:40:00,28.91,29.65,28.44,29.29,423800.0,18.2363,18.703,17.9398,18.476,423800.0
2008-10-16 11:50:00,29.29,29.48,28.74,28.93,477400.0,18.476,18.5958,18.129,18.2489,477400.0
2008-10-16 12:00:00,28.93,28.93,28.01,28.38,396700.0,18.2489,18.2489,17.6685,17.9019,396700.0
2008-10-16 12:10:00,28.4,29.77,28.4,28.94,337200.0,17.9146,18.7787,17.9146,18.2552,337200.0
2008-10-16 12:20:00,28.91,29.75,28.66,28.66,371500.0,18.2363,18.7661,18.0786,18.0786,371500.0
2008-10-16 12:30:00,28.66,28.96,28.29,28.69,420700.0,18.0786,18.2678,17.8452,18.0975,420700.0
2008-10-16 12:40:00,28.68,28.84,27.76,28.09,424600.0,18.0912,18.1921,17.5108,17.719,424600.0
2008-10-16 12:50:00,28.16,28.4,27.61,27.64,294900.0,17.7632,17.9146,17.4162,17.4352,294900.0
2008-10-16 13:00:00,27.65,28.18,27.37,27.47,331900.0,17.4415,17.7758,17.2648,17.3279,331900.0
2008-10-16 13:10:00,27.46,28.11,27.24,28.0,326700.0,17.3216,17.7316,17.1828,17.6622,326700.0
2008-10-16 13:20:00,28.0,28.39,27.71,27.86,228600.0,17.6622,17.9082,17.4793,17.5739,228600.0
2008-10-16 13:30:00,27.82,28.13,27.41,27.48,180900.0,17.5487,17.7442,17.2901,17.3342,180900.0
2008-10-16 13:40:00,27.44,27.8,27.3,27.7,282400.0,17.309,17.5361,17.2207,17.473,282400.0
2008-10-16 13:50:00,27.7,28.34,27.56,28.01,436200.0,17.473,17.8767,17.3847,17.6685,436200.0
2008-10-16 14:00:00,28.0,28.09,27.42,27.43,634800.0,17.6622,17.719,17.2964,17.3027,634800.0
2008-10-16 14:10:00,27.45,27.77,27.4,27.57,173100.0,17.3153,17.5172,17.2838,17.391,173100.0
2008-10-16 14:20:00,27.54,27.69,27.03,27.23,356500.0,17.3721,17.4667,17.0504,17.1765,356500.0
2008-10-16 14:30:00,27.24,27.67,27.04,27.64,358500.0,17.1828,17.4541,17.0567,17.4352,358500.0
2008-10-16 14:40:00,27.65,28.83,27.47,28.79,405100.0,17.4415,18.1858,17.3279,18.1606,405100.0
2008-10-16 14:50:00,28.8,28.85,28.14,28.26,356000.0,18.1669,18.1984,17.7505,17.8262,356000.0
2008-10-16 15:00:00,28.24,29.45,28.03,29.45,449700.0,17.8136,18.5769,17.6812,18.5769,449700.0
2008-10-16 15:10:00,29.46,29.89,29.05,29.73,550800.0,18.5832,18.8544,18.3246,18.7535,550800.0
2008-10-16 15:20:00,29.71,30.41,29.43,30.26,641400.0,18.7409,19.1825,18.5643,19.0878,641400.0
2008-10-16 15:30:00,30.25,30.65,29.4,30.64,654200.0,19.0815,19.3338,18.5454,19.3275,654200.0
2008-10-16 15:40:00,30.63,31.86,30.59,31.84,808100.0,19.3212,20.0971,19.296,20.0845,808100.0
2008-10-16 15:50:00,31.83,32.34,31.16,31.71,1382600.0,20.0782,20.3999,19.6555,20.0025,1382600.0
2008-10-17 09:30:00,30.69,31.7,30.0,31.33,831900.0,19.3591,19.9962,18.9238,19.7628,831900.0
2008-10-17 09:40:00,31.2,32.5,31.2,32.09,639000.0,19.6808,20.5008,19.6808,20.2422,639000.0
2008-10-17 09:50:00,32.1,33.63,31.91,33.61,859500.0,20.2485,21.2136,20.1286,21.201,859500.0
2008-10-17 10:00:00,33.58,33.97,32.91,33.04,587700.0,21.1821,21.4281,20.7594,20.8414,587700.0
2008-10-17 10:10:00,33.04,33.3,32.63,33.27,558500.0,20.8414,21.0054,20.5828,20.9865,558500.0
2008-10-17 10:20:00,33.28,34.26,33.0,34.18,428800.0,20.9928,21.611,20.8162,21.5605,428800.0
2008-10-17 10:30:00,34.18,34.22,32.9,33.17,359700.0,21.5605,21.5858,20.7531,20.9234,359700.0
2008-10-17 10:40:00,33.17,34.27,33.07,34.27,332800.0,20.9234,21.6173,20.8604,21.6173,332800.0
2008-10-17 10:50:00,34.28,34.5,33.76,34.07,425700.0,21.6236,21.7624,21.2956,21.4912,425700.0
2008-10-17 11:00:00,34.11,35.08,33.99,34.83,414400.0,21.5164,22.1283,21.4407,21.9706,414400.0
2008-10-17 11:10:00,34.85,34.86,34.34,34.45,400100.0,21.9832,21.9895,21.6615,21.7309,400100.0
2008-10-17 11:20:00,34.41,34.52,33.96,34.25,386700.0,21.7056,21.775,21.4218,21.6047,386700.0
2008-10-17 11:30:00,34.24,34.61,33.45,33.59,298900.0,21.5984,21.8318,21.1001,21.1884,298900.0
2008-10-17 11:40:00,33.63,34.15,33.51,34.02,217400.0,21.2136,21.5416,21.1379,21.4596,217400.0
2008-10-17 11:50:00,34.0,34.5,33.95,34.13,154600.0,21.447,21.7624,21.4155,21.529,154600.0
2008-10-17 12:00:00,34.18,34.46,34.05,34.44,113000.0,21.5605,21.7372,21.4785,21.7246,113000.0
2008-10-17 12:10:00,34.44,34.66,34.32,34.54,132200.0,21.7246,21.8633,21.6489,21.7876,132200.0
2008-10-17 12:20:00,34.6,34.8,34.27,34.4,170000.0,21.8255,21.9516,21.6173,21.6993,170000.0
2008-10-17 12:30:00,34.37,34.44,33.65,33.98,261800.0,21.6804,21.7246,21.2262,21.4344,261800.0
2008-10-17 12:40:00,33.99,34.44,33.97,34.44,168200.0,21.4407,21.7246,21.4281,21.7246,168200.0
2008-10-17 12:50:00,34.46,35.05,34.36,34.97,374700.0,21.7372,22.1093,21.6741,22.0589,374700.0
2008-10-17 13:00:00,34.98,35.0,34.44,34.52,239900.0,22.0652,22.0778,21.7246,21.775,239900.0
2008-10-17 13:10:00,34.5,34.68,34.28,34.66,168800.0,21.7624,21.8759,21.6236,21.8633,168800.0
2008-10-17 13:20:00,34.67,35.0,34.62,34.85,138600.0,21.8696,22.0778,21.8381,21.9832,138600.0
2008-10-17 13:30:00,34.85,35.06,34.71,35.01,234900.0,21.9832,22.1156,21.8949,22.0841,234900.0
2008-10-17 13:40:00,35.03,35.12,34.44,34.56,233200.0,22.0967,22.1535,21.7246,21.8002,233200.0
2008-10-17 13:50:00,34.56,34.79,34.4,34.62,175200.0,21.8002,21.9453,21.6993,21.8381,175200.0
2008-10-17 14:00:00,34.63,34.95,34.35,34.45,215700.0,21.8444,22.0463,21.6678,21.7309,215700.0
2008-10-17 14:10:00,34.46,34.65,34.18,34.3,185900.0,21.7372,21.857,21.5605,21.6362,185900.0
2008-10-17 14:20:00,34.3,34.42,34.0,34.22,512300.0,21.6362,21.7119,21.447,21.5858,512300.0
2008-10-17 14:30:00,34.34,34.81,33.8,33.83,307200.0,21.6615,21.9579,21.3208,21.3398,307200.0
2008-10-17 14:40:00,33.81,34.59,33.54,34.4,296200.0,21.3272,21.8192,21.1568,21.6993,296200.0
2008-10-17 14:50:00,34.42,34.67,34.02,34.41,340800.0,21.7119,21.8696,21.4596,21.7056,340800.0
2008-10-17 15:00:00,34.41,34.89,34.28,34.65,370800.0,21.7056,22.0084,21.6236,21.857,370800.0
2008-10-17 15:10:00,34.65,34.65,33.93,33.94,440900.0,21.857,21.857,21.4028,21.4092,440900.0
2008-10-17 15:20:00,33.94,34.04,33.23,33.76,488500.0,21.4092,21.4722,20.9613,21.2956,488500.0
2008-10-17 15:30:00,33.78,34.1,32.85,33.13,435700.0,21.3082,21.5101,20.7216,20.8982,435700.0
2008-10-17 15:40:00,33.14,34.01,33.01,33.05,482500.0,20.9045,21.4533,20.8225,20.8477,482500.0
2008-10-17 15:50:00,33.07,33.68,32.73,33.59,599000.0,20.8604,21.2451,20.6459,21.1884,599000.0
2008-10-20 09:30:00,34.93,35.4,34.5,35.11,446400.0,22.0336,22.3301,21.7624,22.1472,446400.0
2008-10-20 09:40:00,35.08,35.38,34.57,35.31,407700.0,22.1283,22.3175,21.8066,22.2733,407700.0
2008-10-20 09:50:00,35.3,36.81,35.3,36.68,640100.0,22.267,23.2195,22.267,23.1375,640100.0
2008-10-20 10:00:00,36.7,37.35,36.55,36.92,631400.0,23.1501,23.5602,23.0555,23.2889,631400.0
2008-10-20 10:10:00,36.91,37.19,36.12,36.84,340100.0,23.2826,23.4592,22.7843,23.2385,340100.0
2008-10-20 10:20:00,36.85,37.04,35.85,35.95,560800.0,23.2448,23.3646,22.614,22.6771,560800.0
2008-10-20 10:30:00,35.97,36.55,35.67,35.91,375000.0,22.6897,23.0555,22.5004,22.6518,375000.0
2008-10-20 10:40:00,35.92,35.98,35.41,35.89,209300.0,22.6581,22.696,22.3364,22.6392,209300.0
2008-10-20 10:50:00,35.91,35.97,35.0,35.32,235400.0,22.6518,22.6897,22.0778,22.2797,235400.0
2008-10-20 11:00:00,35.34,35.36,34.79,34.87,251700.0,22.2923,22.3049,21.9453,21.9958,251700.0
2008-10-20 11:10:00,34.83,34.95,34.4,34.78,248800.0,21.9706,22.0463,21.6993,21.939,248800.0
2008-10-20 11:20:00,34.8,35.04,34.64,35.04,152500.0,21.9516,22.103,21.8507,22.103,152500.0
2008-10-20 11:30:00,35.05,35.19,34.58,34.78,234400.0,22.1093,22.1976,21.8129,21.939,234400.0
2008-10-20 11:40:00,34.88,35.46,34.51,35.23,335500.0,22.0021,22.368,21.7687,22.2229,335500.0
2008-10-20 11:50:00,35.25,35.33,34.97,35.15,149600.0,22.2355,22.286,22.0589,22.1724,149600.0
2008-10-20 12:00:00,35.17,35.25,34.86,35.11,210400.0,22.185,22.2355,21.9895,22.1472,210400.0
2008-10-20 12:10:00,35.13,35.47,35.0,35.29,180800.0,22.1598,22.3743,22.0778,22.2607,180800.0
2008-10-20 12:20:00,35.31,35.38,34.97,35.18,171900.0,22.2733,22.3175,22.0589,22.1913,171900.0
2008-10-20 12:30:00,35.15,35.53,34.92,35.47,242300.0,22.1724,22.4121,22.0273,22.3743,242300.0
2008-10-20 12:40:00,35.46,35.51,35.0,35.41,139600.0,22.368,22.3995,22.0778,22.3364,139600.0
2008-10-20 12:50:00,35.38,35.42,35.1,35.29,110100.0,22.3175,22.3427,22.1409,22.2607,110100.0
2008-10-20 13:00:00,35.26,35.39,35.04,35.28,117400.0,22.2418,22.3238,22.103,22.2544,117400.0
2008-10-20 13:10:00,35.27,35.44,35.14,35.42,163200.0,22.2481,22.3553,22.1661,22.3427,163200.0
2008-10-20 13:20:00,35.42,35.65,35.29,35.53,153700.0,22.3427,22.4878,22.2607,22.4121,153700.0
2008-10-20 13:30:00,35.52,35.78,35.39,35.53,186600.0,22.4058,22.5698,22.3238,22.4121,186600.0
2008-10-20 13:40:00,35.53,35.89,35.43,35.78,140400.0,22.4121,22.6392,22.349,22.5698,140400.0
2008-10-20 13:50:00,35.78,35.82,35.37,35.45,123100.0,22.5698,22.595,22.3112,22.3617,123100.0
2008-10-20 14:00:00,35.44,35.88,35.34,35.74,208400.0,22.3553,22.6329,22.2923,22.5446,208400.0
2008-10-20 14:10:00,35.72,35.75,35.32,35.4,195000.0,22.532,22.5509,22.2797,22.3301,195000.0
2008-10-20 14:20:00,35.43,35.6,35.34,35.52,177300.0,22.349,22.4563,22.2923,22.4058,177300.0
2008-10-20 14:30:00,35.51,35.51,35.15,35.38,183000.0,22.3995,22.3995,22.1724,22.3175,183000.0
2008-10-20 14:40:00,35.41,35.67,35.34,35.42,195100.0,22.3364,22.5004,22.2923,22.3427,195100.0
2008-10-20 14:50:00,35.42,35.5,35.07,35.44,177200.0,22.3427,22.3932,22.122,22.3553,177200.0
2008-10-20 15:00:00,35.44,35.79,35.33,35.76,330500.0,22.3553,22.5761,22.286,22.5572,330500.0
2008-10-20 15:10:00,35.75,36.0,35.56,35.92,320000.0,22.5509,22.7086,22.431,22.6581,320000.0
2008-10-20 15:20:00,35.96,36.05,35.64,35.91,519800.0,22.6834,22.7401,22.4815,22.6518,519800.0
2008-10-20 15:30:00,35.89,36.75,35.75,36.62,770200.0,22.6392,23.1817,22.5509,23.0997,770200.0
2008-10-20 15:40:00,36.63,36.8,36.5,36.72,462200.0,23.106,23.2132,23.024,23.1628,462200.0
2008-10-20 15:50:00,36.74,37.19,36.67,37.16,755400.0,23.1754,23.4592,23.1312,23.4403,755400.0
2008-10-21 09:30:00,35.9,35.97,35.16,35.39,420000.0,22.6455,22.6897,22.1787,22.3238,420000.0
2008-10-21 09:40:00,35.38,35.66,35.04,35.1,414200.0,22.3175,22.4941,22.103,22.1409,414200.0
2008-10-21 09:50:00,35.08,35.13,34.68,35.06,422800.0,22.1283,22.1598,21.8759,22.1156,422800.0
2008-10-21 10:00:00,35.06,35.49,34.81,35.47,537800.0,22.1156,22.3869,21.9579,22.3743,537800.0
2008-10-21 10:10:00,35.47,35.5,35.02,35.26,621000.0,22.3743,22.3932,22.0904,22.2418,621000.0
2008-10-21 10:20:00,35.27,35.75,35.11,35.44,541800.0,22.2481,22.5509,22.1472,22.3553,541800.0
2008-10-21 10:30:00,35.44,35.46,35.1,35.13,322200.0,22.3553,22.368,22.1409,22.1598,322200.0
2008-10-21 10:40:00,35.13,35.32,34.79,34.82,274000.0,22.1598,22.2797,21.9453,21.9643,274000.0
2008-10-21 10:50:00,34.82,34.88,34.5,34.62,205100.0,21.9643,22.0021,21.7624,21.8381,205100.0
2008-10-21 11:00:00,34.59,35.05,34.59,34.69,336800.0,21.8192,22.1093,21.8192,21.8823,336800.0
2008-10-21 11:10:00,34.69,34.79,34.41,34.46,190200.0,21.8823,21.9453,21.7056,21.7372,190200.0
2008-10-21 11:20:00,34.43,34.45,34.19,34.33,139800.0,21.7182,21.7309,21.5669,21.6552,139800.0
2008-10-21 11:30:00,34.34,34.38,34.18,34.37,398300.0,21.6615,21.6867,21.5605,21.6804,398300.0
2008-10-21 11:40:00,34.37,34.69,34.37,34.57,277300.0,21.6804,21.8823,21.6804,21.8066,277300.0
2008-10-21 11:50:00,34.56,34.58,34.05,34.09,284400.0,21.8002,21.8129,21.4785,21.5038,284400.0
2008-10-21 12:00:00,34.05,34.73,34.01,34.7,255700.0,21.4785,21.9075,21.4533,21.8886,255700.0
2008-10-21 12:10:00,34.69,34.77,34.35,34.53,118000.0,21.8823,21.9327,21.6678,21.7813,118000.0
2008-10-21 12:20:00,34.56,34.79,34.51,34.69,105100.0,21.8002,21.9453,21.7687,21.8823,105100.0
2008-10-21 12:30:00,34.69,35.01,34.6,34.97,140800.0,21.8823,22.0841,21.8255,22.0589,140800.0
2008-10-21 12:40:00,34.98,34.98,34.6,34.72,96100.0,22.0652,22.0652,21.8255,21.9012,96100.0
2008-10-21 12:50:00,34.73,34.85,34.56,34.59,104400.0,21.9075,21.9832,21.8002,21.8192,104400.0
2008-10-21 13:00:00,34.58,35.0,34.56,34.88,254500.0,21.8129,22.0778,21.8002,22.0021,254500.0
2008-10-21 13:10:00,34.88,35.1,34.82,35.06,125900.0,22.0021,22.1409,21.9643,22.1156,125900.0
2008-10-21 13:20:00,35.07,35.3,35.06,35.17,232200.0,22.122,22.267,22.1156,22.185,232200.0
2008-10-21 13:30:00,35.15,35.27,35.0,35.24,173300.0,22.1724,22.2481,22.0778,22.2292,173300.0
2008-10-21 13:40:00,35.24,35.26,34.99,35.09,120300.0,22.2292,22.2418,22.0715,22.1346,120300.0
2008-10-21 13:50:00,35.15,35.18,34.91,35.09,79800.0,22.1724,22.1913,22.021,22.1346,79800.0
2008-10-21 14:00:00,35.1,35.25,35.1,35.23,106800.0,22.1409,22.2355,22.1409,22.2229,106800.0
2008-10-21 14:10:00,35.24,35.58,35.15,35.52,353200.0,22.2292,22.4437,22.1724,22.4058,353200.0
2008-10-21 14:20:00,35.55,36.14,35.51,36.14,191900.0,22.4247,22.7969,22.3995,22.7969,191900.0
2008-10-21 14:30:00,36.13,36.29,35.88,36.22,175700.0,22.7906,22.8915,22.6329,22.8474,175700.0
2008-10-21 14:40:00,36.24,37.0,36.19,36.92,417700.0,22.86,23.3394,22.8284,23.2889,417700.0
2008-10-21 14:50:00,36.92,37.37,36.73,37.37,625500.0,23.2889,23.5728,23.1691,23.5728,625500.0
2008-10-21 15:00:00,37.37,37.75,37.11,37.21,471100.0,23.5728,23.8125,23.4088,23.4719,471100.0
2008-10-21 15:10:00,37.21,37.3,36.38,36.38,324000.0,23.4719,23.5286,22.9483,22.9483,324000.0
2008-10-21 15:20:00,36.38,36.75,36.2,36.43,408900.0,22.9483,23.1817,22.8348,22.9798,408900.0
2008-10-21 15:30:00,36.45,36.58,36.08,36.42,450200.0,22.9924,23.0745,22.7591,22.9735,450200.0
2008-10-21 15:40:00,36.41,36.59,35.99,36.17,566300.0,22.9672,23.0808,22.7023,22.8158,566300.0
2008-10-21 15:50:00,36.2,36.24,35.93,35.97,560800.0,22.8348,22.86,22.6644,22.6897,560800.0
2008-10-22 09:30:00,35.37,35.62,34.16,34.24,534200.0,22.3112,22.4689,21.5479,21.5984,534200.0
2008-10-22 09:40:00,34.22,34.71,34.21,34.27,392100.0,21.5858,21.8949,21.5795,21.6173,392100.0
2008-10-22 09:50:00,34.28,34.77,33.92,34.27,441900.0,21.6236,21.9327,21.3965,21.6173,441900.0
2008-10-22 10:00:00,34.29,34.8,34.03,34.6,399000.0,21.6299,21.9516,21.4659,21.8255,399000.0
2008-10-22 10:10:00,34.55,35.35,34.41,35.27,399600.0,21.7939,22.2986,21.7056,22.2481,399600.0
2008-10-22 10:20:00,35.28,35.51,34.5,34.82,395700.0,22.2544,22.3995,21.7624,21.9643,395700.0
2008-10-22 10:30:00,34.78,35.4,34.72,35.38,338800.0,21.939,22.3301,21.9012,22.3175,338800.0
2008-10-22 10:40:00,35.4,35.76,35.13,35.63,250800.0,22.3301,22.5572,22.1598,22.4752,250800.0
2008-10-22 10:50:00,35.66,35.96,35.43,35.96,268700.0,22.4941,22.6834,22.349,22.6834,268700.0
2008-10-22 11:00:00,35.94,35.95,35.51,35.67,188600.0,22.6707,22.6771,22.3995,22.5004,188600.0
2008-10-22 11:10:00,35.68,36.08,35.61,35.9,211800.0,22.5067,22.7591,22.4626,22.6455,211800.0
2008-10-22 11:20:00,35.9,36.08,35.39,35.57,216900.0,22.6455,22.7591,22.3238,22.4374,216900.0
2008-10-22 11:30:00,35.52,35.84,35.37,35.5,172700.0,22.4058,22.6077,22.3112,22.3932,172700.0
2008-10-22 11:40:00,35.5,35.98,35.45,35.87,164100.0,22.3932,22.696,22.3617,22.6266,164100.0
2008-10-22 11:50:00,35.86,35.95,35.69,35.77,122500.0,22.6203,22.6771,22.513,22.5635,122500.0
2008-10-22 12:00:00,35.75,35.97,35.64,35.9,139200.0,22.5509,22.6897,22.4815,22.6455,139200.0
2008-10-22 12:10:00,35.9,36.07,35.75,36.05,194600.0,22.6455,22.7527,22.5509,22.7401,194600.0
2008-10-22 12:20:00,36.04,36.75,36.04,36.53,215700.0,22.7338,23.1817,22.7338,23.0429,215700.0
2008-10-22 12:30:00,36.52,36.53,36.13,36.18,239500.0,23.0366,23.0429,22.7906,22.8221,239500.0
2008-10-22 12:40:00,36.16,36.24,35.8,35.88,193100.0,22.8095,22.86,22.5824,22.6329,193100.0
2008-10-22 12:50:00,35.88,36.1,35.81,35.99,189300.0,22.6329,22.7717,22.5887,22.7023,189300.0
2008-10-22 13:00:00,36.0,36.01,35.64,35.73,194400.0,22.7086,22.7149,22.4815,22.5383,194400.0
2008-10-22 13:10:00,35.71,35.73,35.27,35.5,285200.0,22.5257,22.5383,22.2481,22.3932,285200.0
2008-10-22 13:20:00,35.5,35.61,35.25,35.4,168500.0,22.3932,22.4626,22.2355,22.3301,168500.0
2008-10-22 13:30:00,35.44,35.51,35.15,35.27,247700.0,22.3553,22.3995,22.1724,22.2481,247700.0
2008-10-22 13:40:00,35.25,35.53,35.05,35.52,230900.0,22.2355,22.4121,22.1093,22.4058,230900.0
2008-10-22 13:50:00,35.52,35.75,35.22,35.52,268500.0,22.4058,22.5509,22.2166,22.4058,268500.0
2008-10-22 14:00:00,35.5,35.5,34.77,34.79,285000.0,22.3932,22.3932,21.9327,21.9453,285000.0
2008-10-22 14:10:00,34.78,34.85,34.5,34.69,259200.0,21.939,21.9832,21.7624,21.8823,259200.0
2008-10-22 14:20:00,34.7,35.13,34.62,34.76,200900.0,21.8886,22.1598,21.8381,21.9264,200900.0
2008-10-22 14:30:00,34.79,34.81,34.29,34.4,229200.0,21.9453,21.9579,21.6299,21.6993,229200.0
2008-10-22 14:40:00,34.38,34.56,34.24,34.46,202000.0,21.6867,21.8002,21.5984,21.7372,202000.0
2008-10-22 14:50:00,34.44,34.46,34.25,34.42,221600.0,21.7246,21.7372,21.6047,21.7119,221600.0
2008-10-22 15:00:00,34.45,34.69,34.23,34.36,308800.0,21.7309,21.8823,21.5921,21.6741,308800.0
2008-10-22 15:10:00,34.38,34.45,33.9,33.95,460500.0,21.6867,21.7309,21.3839,21.4155,460500.0
2008-10-22 15:20:00,33.96,34.1,33.65,33.75,559900.0,21.4218,21.5101,21.2262,21.2893,559900.0
2008-10-22 15:30:00,33.78,33.8,33.15,33.15,644700.0,21.3082,21.3208,20.9108,20.9108,644700.0
2008-10-22 15:40:00,33.14,34.18,32.75,33.98,673400.0,20.9045,21.5605,20.6585,21.4344,673400.0
2008-10-22 15:50:00,33.98,34.6,33.91,34.37,942600.0,21.4344,21.8255,21.3902,21.6804,942600.0
2008-10-23 09:30:00,34.28,35.09,34.04,34.34,411500.0,21.6236,22.1346,21.4722,21.6615,411500.0
2008-10-23 09:40:00,34.34,34.99,33.74,33.79,451100.0,21.6615,22.0715,21.283,21.3145,451100.0
2008-10-23 09:50:00,33.76,34.86,33.55,34.77,397400.0,21.2956,21.9895,21.1631,21.9327,397400.0
2008-10-23 10:00:00,34.72,35.16,34.4,34.88,446300.0,21.9012,22.1787,21.6993,22.0021,446300.0
2008-10-23 10:10:00,34.86,35.35,34.63,35.33,393600.0,21.9895,22.2986,21.8444,22.286,393600.0
2008-10-23 10:20:00,35.34,35.9,34.62,34.79,307300.0,22.2923,22.6455,21.8381,21.9453,307300.0
2008-10-23 10:30:00,34.8,35.54,34.77,35.44,299700.0,21.9516,22.4184,21.9327,22.3553,299700.0
2008-10-23 10:40:00,35.43,36.45,35.42,35.68,451800.0,22.349,22.9924,22.3427,22.5067,451800.0
2008-10-23 10:50:00,35.69,36.48,35.68,36.33,267100.0,22.513,23.0114,22.5067,22.9168,267100.0
2008-10-23 11:00:00,36.34,36.5,35.41,35.6,275800.0,22.9231,23.024,22.3364,22.4563,275800.0
2008-10-23 11:10:00,35.58,35.87,35.06,35.06,187700.0,22.4437,22.6266,22.1156,22.1156,187700.0
2008-10-23 11:20:00,35.05,35.28,34.76,34.9,241100.0,22.1093,22.2544,21.9264,22.0147,241100.0
2008-10-23 11:30:00,34.89,35.64,34.81,35.55,172500.0,22.0084,22.4815,21.9579,22.4247,172500.0
2008-10-23 11:40:00,35.55,35.55,34.85,35.13,185200.0,22.4247,22.4247,21.9832,22.1598,185200.0
2008-10-23 11:50:00,35.17,35.56,35.13,35.29,178800.0,22.185,22.431,22.1598,22.2607,178800.0
2008-10-23 12:00:00,35.28,35.34,34.69,34.74,137100.0,22.2544,22.2923,21.8823,21.9138,137100.0
2008-10-23 12:10:00,34.73,34.87,34.4,34.4,224600.0,21.9075,21.9958,21.6993,21.6993,224600.0
2008-10-23 12:20:00,34.4,34.48,34.0,34.13,238400.0,21.6993,21.7498,21.447,21.529,238400.0
2008-10-23 12:30:00,34.12,34.47,33.77,33.86,249800.0,21.5227,21.7435,21.3019,21.3587,249800.0
2008-10-23 12:40:00,33.84,34.16,33.37,33.61,392500.0,21.3461,21.5479,21.0496,21.201,392500.0
2008-10-23 12:50:00,33.6,33.88,33.04,33.08,330700.0,21.1947,21.3713,20.8414,20.8667,330700.0
2008-10-23 13:00:00,33.09,33.25,32.56,32.96,390600.0,20.873,20.9739,20.5387,20.791,390600.0
2008-10-23 13:10:00,32.95,33.2,32.75,32.97,299300.0,20.7847,20.9424,20.6585,20.7973,299300.0
2008-10-23 13:20:00,33.03,33.03,32.28,32.31,331700.0,20.8351,20.8351,20.362,20.381,331700.0
2008-10-23 13:30:00,32.32,32.49,32.01,32.13,360100.0,20.3873,20.4945,20.1917,20.2674,360100.0
2008-10-23 13:40:00,32.19,32.53,32.02,32.17,303600.0,20.3053,20.5197,20.198,20.2927,303600.0
2008-10-23 13:50:00,32.21,32.3,31.82,31.9,441500.0,20.3179,20.3747,20.0719,20.1223,441500.0
2008-10-23 14:00:00,31.9,31.9,31.21,31.7,392600.0,20.1223,20.1223,19.6871,19.9962,392600.0
2008-10-23 14:10:00,31.68,31.82,31.29,31.4,413900.0,19.9836,20.0719,19.7376,19.8069,413900.0
2008-10-23 14:20:00,31.37,32.07,31.05,31.93,311000.0,19.788,20.2296,19.5862,20.1413,311000.0
2008-10-23 14:30:00,31.92,32.77,31.67,32.77,314700.0,20.135,20.6711,19.9773,20.6711,314700.0
2008-10-23 14:40:00,32.78,32.94,32.11,32.11,342300.0,20.6774,20.7784,20.2548,20.2548,342300.0
2008-10-23 14:50:00,32.2,32.49,31.9,32.28,350700.0,20.3116,20.4945,20.1223,20.362,350700.0
2008-10-23 15:00:00,32.3,33.32,32.04,33.32,438400.0,20.3747,21.0181,20.2106,21.0181,438400.0
2008-10-23 15:10:00,33.22,33.75,32.35,32.49,360000.0,20.955,21.2893,20.4062,20.4945,360000.0
2008-10-23 15:20:00,32.46,33.37,32.31,32.94,458000.0,20.4756,21.0496,20.381,20.7784,458000.0
2008-10-23 15:30:00,32.89,33.1,32.12,32.51,473600.0,20.7468,20.8793,20.2611,20.5071,473600.0
2008-10-23 15:40:00,32.53,34.0,32.25,33.91,607200.0,20.5197,21.447,20.3431,21.3902,607200.0
2008-10-23 15:50:00,33.9,34.08,33.44,33.9,622600.0,21.3839,21.4975,21.0938,21.3839,622600.0
2008-10-24 09:30:00,30.79,32.71,30.02,32.51,483100.0,19.4222,20.6333,18.9364,20.5071,483100.0
2008-10-24 09:40:00,32.71,33.97,31.86,33.29,482800.0,20.6333,21.4281,20.0971,20.9991,482800.0
2008-10-24 09:50:00,33.31,34.0,32.55,33.85,481200.0,21.0118,21.447,20.5324,21.3524,481200.0
2008-10-24 10:00:00,33.84,35.11,33.83,34.41,787300.0,21.3461,22.1472,21.3398,21.7056,787300.0
2008-10-24 10:10:00,34.42,34.72,33.56,34.42,465600.0,21.7119,21.9012,21.1695,21.7119,465600.0
2008-10-24 10:20:00,34.45,34.71,33.21,33.34,310900.0,21.7309,21.8949,20.9487,21.0307,310900.0
2008-10-24 10:30:00,33.34,34.5,33.3,34.25,360300.0,21.0307,21.7624,21.0054,21.6047,360300.0
2008-10-24 10:40:00,34.28,34.47,33.74,34.28,248700.0,21.6236,21.7435,21.283,21.6236,248700.0
2008-10-24 10:50:00,34.31,34.9,34.16,34.34,320800.0,21.6426,22.0147,21.5479,21.6615,320800.0
2008-10-24 11:00:00,34.37,34.73,34.08,34.15,217900.0,21.6804,21.9075,21.4975,21.5416,217900.0
2008-10-24 11:10:00,34.16,34.3,33.77,34.3,165100.0,21.5479,21.6362,21.3019,21.6362,165100.0
2008-10-24 11:20:00,34.31,34.87,34.22,34.73,235900.0,21.6426,21.9958,21.5858,21.9075,235900.0
2008-10-24 11:30:00,34.72,35.55,34.71,35.53,370600.0,21.9012,22.4247,21.8949,22.4121,370600.0
2008-10-24 11:40:00,35.52,35.67,35.13,35.41,183400.0,22.4058,22.5004,22.1598,22.3364,183400.0
2008-10-24 11:50:00,35.43,35.43,34.53,34.9,170800.0,22.349,22.349,21.7813,22.0147,170800.0
2008-10-24 12:00:00,34.81,35.05,34.43,34.86,165500.0,21.9579,22.1093,21.7182,21.9895,165500.0
2008-10-24 12:10:00,34.86,35.15,34.52,34.64,124000.0,21.9895,22.1724,21.775,21.8507,124000.0
2008-10-24 12:20:00,34.64,34.95,34.27,34.3,177000.0,21.8507,22.0463,21.6173,21.6362,177000.0
2008-10-24 12:30:00,34.27,34.56,34.1,34.17,135200.0,21.6173,21.8002,21.5101,21.5542,135200.0
2008-10-24 12:40:00,34.17,34.46,33.77,34.02,185600.0,21.5542,21.7372,21.3019,21.4596,185600.0
2008-10-24 12:50:00,34.04,34.66,33.98,34.26,151000.0,21.4722,21.8633,21.4344,21.611,151000.0
2008-10-24 13:00:00,34.28,34.88,34.28,34.72,137700.0,21.6236,22.0021,21.6236,21.9012,137700.0
2008-10-24 13:10:00,34.69,35.25,34.56,35.06,249300.0,21.8823,22.2355,21.8002,22.1156,249300.0
2008-10-24 13:20:00,35.09,35.29,34.6,34.91,167000.0,22.1346,22.2607,21.8255,22.021,167000.0
2008-10-24 13:30:00,34.86,34.99,34.46,34.67,160000.0,21.9895,22.0715,21.7372,21.8696,160000.0
2008-10-24 13:40:00,34.69,34.89,33.75,33.76,177300.0,21.8823,22.0084,21.2893,21.2956,177300.0
2008-10-24 13:50:00,33.76,34.37,33.76,33.8,175400.0,21.2956,21.6804,21.2956,21.3208,175400.0
2008-10-24 14:00:00,33.8,34.01,33.5,33.86,224200.0,21.3208,21.4533,21.1316,21.3587,224200.0
2008-10-24 14:10:00,33.89,34.37,33.68,34.12,204700.0,21.3776,21.6804,21.2451,21.5227,204700.0
2008-10-24 14:20:00,34.14,34.22,33.81,34.05,181100.0,21.5353,21.5858,21.3272,21.4785,181100.0
2008-10-24 14:30:00,34.01,35.03,34.01,34.71,241100.0,21.4533,22.0967,21.4533,21.8949,241100.0
2008-10-24 14:40:00,34.71,35.1,34.33,34.35,221200.0,21.8949,22.1409,21.6552,21.6678,221200.0
2008-10-24 14:50:00,34.4,35.41,34.39,35.39,282400.0,21.6993,22.3364,21.693,22.3238,282400.0
2008-10-24 15:00:00,35.38,36.02,35.12,35.34,468400.0,22.3175,22.7212,22.1535,22.2923,468400.0
2008-10-24 15:10:00,35.32,36.0,34.87,34.87,493400.0,22.2797,22.7086,21.9958,21.9958,493400.0
2008-10-24 15:20:00,34.9,35.79,34.84,35.79,448900.0,22.0147,22.5761,21.9769,22.5761,448900.0
2008-10-24 15:30:00,35.75,35.84,34.92,35.04,537300.0,22.5509,22.6077,22.0273,22.103,537300.0
2008-10-24 15:40:00,35.08,35.67,34.97,35.61,461500.0,22.1283,22.5004,22.0589,22.4626,461500.0
2008-10-24 15:50:00,35.6,35.82,35.0,35.01,471100.0,22.4563,22.595,22.0778,22.0841,471100.0
2008-10-27 09:30:00,34.66,35.0,33.75,34.67,537000.0,21.8633,22.0778,21.2893,21.8696,537000.0
2008-10-27 09:40:00,34.65,35.24,34.27,34.37,359300.0,21.857,22.2292,21.6173,21.6804,359300.0
2008-10-27 09:50:00,34.37,35.23,34.36,34.92,293000.0,21.6804,22.2229,21.6741,22.0273,293000.0
2008-10-27 10:00:00,34.95,35.45,34.65,34.78,354600.0,22.0463,22.3617,21.857,21.939,354600.0
2008-10-27 10:10:00,34.77,34.86,34.39,34.44,231200.0,21.9327,21.9895,21.693,21.7246,231200.0
2008-10-27 10:20:00,34.43,34.57,34.08,34.41,331700.0,21.7182,21.8066,21.4975,21.7056,331700.0
2008-10-27 10:30:00,34.41,34.51,33.5,33.71,268600.0,21.7056,21.7687,21.1316,21.2641,268600.0
2008-10-27 10:40:00,33.76,34.1,33.51,34.0,218600.0,21.2956,21.5101,21.1379,21.447,218600.0
2008-10-27 10:50:00,33.99,34.09,33.54,33.94,346800.0,21.4407,21.5038,21.1568,21.4092,346800.0
2008-10-27 11:00:00,33.94,33.99,33.35,33.81,199300.0,21.4092,21.4407,21.037,21.3272,199300.0
2008-10-27 11:10:00,33.83,34.2,33.46,33.54,188200.0,21.3398,21.5732,21.1064,21.1568,188200.0
2008-10-27 11:20:00,33.49,33.62,33.0,33.29,231000.0,21.1253,21.2073,20.8162,20.9991,231000.0
2008-10-27 11:30:00,33.28,33.33,32.81,33.17,184700.0,20.9928,21.0244,20.6964,20.9234,184700.0
2008-10-27 11:40:00,33.17,33.46,33.0,33.0,118400.0,20.9234,21.1064,20.8162,20.8162,118400.0
2008-10-27 11:50:00,33.0,33.41,32.88,33.41,169500.0,20.8162,21.0748,20.7405,21.0748,169500.0
2008-10-27 12:00:00,33.38,34.0,33.38,33.95,194900.0,21.0559,21.447,21.0559,21.4155,194900.0
2008-10-27 12:10:00,33.96,34.0,33.5,33.61,204200.0,21.4218,21.447,21.1316,21.201,204200.0
2008-10-27 12:20:00,33.6,33.82,33.29,33.4,149900.0,21.1947,21.3335,20.9991,21.0685,149900.0
2008-10-27 12:30:00,33.38,33.88,33.22,33.85,144100.0,21.0559,21.3713,20.955,21.3524,144100.0
2008-10-27 12:40:00,33.85,34.05,33.72,33.92,215600.0,21.3524,21.4785,21.2704,21.3965,215600.0
2008-10-27 12:50:00,33.93,34.49,33.87,34.45,206100.0,21.4028,21.7561,21.365,21.7309,206100.0
2008-10-27 13:00:00,34.45,34.49,33.91,34.09,126800.0,21.7309,21.7561,21.3902,21.5038,126800.0
2008-10-27 13:10:00,34.09,34.34,33.98,34.28,107100.0,21.5038,21.6615,21.4344,21.6236,107100.0
2008-10-27 13:20:00,34.26,34.71,34.22,34.71,136400.0,21.611,21.8949,21.5858,21.8949,136400.0
2008-10-27 13:30:00,34.7,34.73,34.32,34.41,170300.0,21.8886,21.9075,21.6489,21.7056,170300.0
2008-10-27 13:40:00,34.42,34.97,34.42,34.83,160700.0,21.7119,22.0589,21.7119,21.9706,160700.0
2008-10-27 13:50:00,34.81,34.82,34.54,34.72,209600.0,21.9579,21.9643,21.7876,21.9012,209600.0
2008-10-27 14:00:00,34.71,34.9,34.6,34.77,190900.0,21.8949,22.0147,21.8255,21.9327,190900.0
2008-10-27 14:10:00,34.75,34.77,34.0,34.02,203300.0,21.9201,21.9327,21.447,21.4596,203300.0
2008-10-27 14:20:00,34.02,34.16,33.4,33.42,240300.0,21.4596,21.5479,21.0685,21.0811,240300.0
2008-10-27 14:30:00,33.39,33.6,33.23,33.23,234000.0,21.0622,21.1947,20.9613,20.9613,234000.0
2008-10-27 14:40:00,33.25,33.64,33.13,33.26,218000.0,20.9739,21.2199,20.8982,20.9802,218000.0
2008-10-27 14:50:00,33.26,33.33,32.81,32.84,242000.0,20.9802,21.0244,20.6964,20.7153,242000.0
2008-10-27 15:00:00,32.81,33.36,32.8,33.19,183700.0,20.6964,21.0433,20.6901,20.9361,183700.0
2008-10-27 15:10:00,33.19,33.76,33.14,33.21,170300.0,20.9361,21.2956,20.9045,20.9487,170300.0
2008-10-27 15:20:00,33.21,33.44,32.81,32.86,334200.0,20.9487,21.0938,20.6964,20.7279,334200.0
2008-10-27 15:30:00,32.87,33.17,32.39,32.61,517700.0,20.7342,20.9234,20.4314,20.5702,517700.0
2008-10-27 15:40:00,32.62,32.62,32.18,32.46,350500.0,20.5765,20.5765,20.299,20.4756,350500.0
2008-10-27 15:50:00,32.48,32.54,31.58,31.61,640600.0,20.4882,20.526,19.9205,19.9394,640600.0
2008-10-28 09:30:00,33.6,33.83,32.69,32.93,366400.0,21.1947,21.3398,20.6207,20.7721,366400.0
2008-10-28 09:40:00,32.94,33.93,32.78,33.64,275800.0,20.7784,21.4028,20.6774,21.2199,275800.0
2008-10-28 09:50:00,33.66,33.73,33.06,33.27,264000.0,21.2325,21.2767,20.8541,20.9865,264000.0
2008-10-28 10:00:00,33.25,33.3,32.47,32.85,263900.0,20.9739,21.0054,20.4819,20.7216,263900.0
2008-10-28 10:10:00,32.85,33.23,32.14,32.45,170500.0,20.7216,20.9613,20.2737,20.4693,170500.0
2008-10-28 10:20:00,32.47,32.7,32.2,32.25,155900.0,20.4819,20.627,20.3116,20.3431,155900.0
2008-10-28 10:30:00,32.25,32.34,31.45,31.45,252100.0,20.3431,20.3999,19.8385,19.8385,252100.0
2008-10-28 10:40:00,31.45,31.53,31.0,31.26,393700.0,19.8385,19.8889,19.5546,19.7186,393700.0
2008-10-28 10:50:00,31.26,31.44,30.63,30.86,357900.0,19.7186,19.8322,19.3212,19.4663,357900.0
2008-10-28 11:00:00,30.84,31.99,30.78,31.73,288100.0,19.4537,20.1791,19.4158,20.0151,288100.0
2008-10-28 11:10:00,31.74,32.39,31.73,32.01,264100.0,20.0214,20.4314,20.0151,20.1917,264100.0
2008-10-28 11:20:00,32.0,32.15,31.49,31.76,277000.0,20.1854,20.28,19.8637,20.034,277000.0
2008-10-28 11:30:00,31.75,32.59,31.69,32.46,366700.0,20.0277,20.5576,19.9899,20.4756,366700.0
2008-10-28 11:40:00,32.42,32.75,32.11,32.15,259000.0,20.4503,20.6585,20.2548,20.28,259000.0
2008-10-28 11:50:00,32.12,32.25,31.69,31.78,171100.0,20.2611,20.3431,19.9899,20.0466,171100.0
2008-10-28 12:00:00,31.76,32.26,31.51,32.26,138400.0,20.034,20.3494,19.8763,20.3494,138400.0
2008-10-28 12:10:00,32.27,32.43,32.09,32.09,117900.0,20.3557,20.4567,20.2422,20.2422,117900.0
2008-10-28 12:20:00,32.1,32.15,31.86,32.11,129100.0,20.2485,20.28,20.0971,20.2548,129100.0
2008-10-28 12:30:00,32.09,32.49,32.09,32.32,155500.0,20.2422,20.4945,20.2422,20.3873,155500.0
2008-10-28 12:40:00,32.32,32.67,32.2,32.64,111800.0,20.3873,20.608,20.3116,20.5891,111800.0
2008-10-28 12:50:00,32.65,33.06,32.65,33.0,226500.0,20.5954,20.8541,20.5954,20.8162,226500.0
2008-10-28 13:00:00,33.0,33.3,32.76,33.15,142700.0,20.8162,21.0054,20.6648,20.9108,142700.0
2008-10-28 13:10:00,33.2,33.5,32.93,32.95,157300.0,20.9424,21.1316,20.7721,20.7847,157300.0
2008-10-28 13:20:00,32.94,33.09,32.76,32.85,202800.0,20.7784,20.873,20.6648,20.7216,202800.0
2008-10-28 13:30:00,32.89,32.91,32.42,32.54,164600.0,20.7468,20.7594,20.4503,20.526,164600.0
2008-10-28 13:40:00,32.56,32.83,32.5,32.6,146000.0,20.5387,20.709,20.5008,20.5639,146000.0
2008-10-28 13:50:00,32.59,32.62,31.97,32.11,287600.0,20.5576,20.5765,20.1665,20.2548,287600.0
2008-10-28 14:00:00,32.1,32.55,32.07,32.35,170300.0,20.2485,20.5324,20.2296,20.4062,170300.0
2008-10-28 14:10:00,32.36,32.74,32.24,32.3,352500.0,20.4125,20.6522,20.3368,20.3747,352500.0
2008-10-28 14:20:00,32.28,33.0,32.24,32.92,230400.0,20.362,20.8162,20.3368,20.7657,230400.0
2008-10-28 14:30:00,32.9,33.44,32.9,33.05,224500.0,20.7531,21.0938,20.7531,20.8477,224500.0
2008-10-28 14:40:00,33.06,33.55,32.93,33.47,321700.0,20.8541,21.1631,20.7721,21.1127,321700.0
2008-10-28 14:50:00,33.46,34.27,33.35,34.03,403900.0,21.1064,21.6173,21.037,21.4659,403900.0
2008-10-28 15:00:00,34.04,34.18,33.5,33.51,291400.0,21.4722,21.5605,21.1316,21.1379,291400.0
2008-10-28 15:10:00,33.6,34.45,33.6,34.35,448400.0,21.1947,21.7309,21.1947,21.6678,448400.0
2008-10-28 15:20:00,34.35,34.64,34.09,34.41,460800.0,21.6678,21.8507,21.5038,21.7056,460800.0
2008-10-28 15:30:00,34.39,34.89,33.8,34.62,573400.0,21.693,22.0084,21.3208,21.8381,573400.0
2008-10-28 15:40:00,34.64,34.83,34.32,34.62,639900.0,21.8507,21.9706,21.6489,21.8381,639900.0
2008-10-28 15:50:00,34.63,36.15,34.51,35.96,932800.0,21.8444,22.8032,21.7687,22.6834,932800.0
2008-10-29 09:30:00,35.23,36.0,34.65,35.5,312800.0,22.2229,22.7086,21.857,22.3932,312800.0
2008-10-29 09:40:00,35.48,36.06,35.12,35.74,389800.0,22.3806,22.7464,22.1535,22.5446,389800.0
2008-10-29 09:50:00,35.7,35.97,35.1,35.47,386300.0,22.5194,22.6897,22.1409,22.3743,386300.0
2008-10-29 10:00:00,35.45,36.23,35.1,36.13,319400.0,22.3617,22.8537,22.1409,22.7906,319400.0
2008-10-29 10:10:00,36.17,36.77,35.75,36.33,393800.0,22.8158,23.1943,22.5509,22.9168,393800.0
2008-10-29 10:20:00,36.33,36.82,35.99,36.03,301800.0,22.9168,23.2258,22.7023,22.7275,301800.0
2008-10-29 10:30:00,36.03,36.15,35.16,35.55,413900.0,22.7275,22.8032,22.1787,22.4247,413900.0
2008-10-29 10:40:00,35.55,36.22,35.24,36.1,306300.0,22.4247,22.8474,22.2292,22.7717,306300.0
2008-10-29 10:50:00,36.06,36.23,35.55,35.84,197500.0,22.7464,22.8537,22.4247,22.6077,197500.0
2008-10-29 11:00:00,35.86,36.54,35.68,36.31,281900.0,22.6203,23.0492,22.5067,22.9041,281900.0
2008-10-29 11:10:00,36.29,36.42,35.91,36.41,187500.0,22.8915,22.9735,22.6518,22.9672,187500.0
2008-10-29 11:20:00,36.41,36.89,36.31,36.81,194500.0,22.9672,23.27,22.9041,23.2195,194500.0
2008-10-29 11:30:00,36.85,37.0,36.7,36.93,269600.0,23.2448,23.3394,23.1501,23.2952,269600.0
2008-10-29 11:40:00,36.92,37.0,36.76,36.92,174900.0,23.2889,23.3394,23.188,23.2889,174900.0
2008-10-29 11:50:00,36.93,37.25,36.88,37.1,266000.0,23.2952,23.4971,23.2637,23.4025,266000.0
2008-10-29 12:00:00,37.12,37.17,36.56,36.78,250600.0,23.4151,23.4466,23.0618,23.2006,250600.0
2008-10-29 12:10:00,36.78,37.01,36.63,36.98,132600.0,23.2006,23.3457,23.106,23.3268,132600.0
2008-10-29 12:20:00,36.99,37.44,36.93,37.44,161600.0,23.3331,23.6169,23.2952,23.6169,161600.0
2008-10-29 12:30:00,37.43,37.99,37.41,37.89,318300.0,23.6106,23.9639,23.598,23.9008,318300.0
2008-10-29 12:40:00,37.91,37.91,37.3,37.7,136300.0,23.9134,23.9134,23.5286,23.7809,136300.0
2008-10-29 12:50:00,37.69,37.72,37.0,37.1,131800.0,23.7746,23.7936,23.3394,23.4025,131800.0
2008-10-29 13:00:00,37.12,37.32,36.95,37.08,234600.0,23.4151,23.5412,23.3078,23.3899,234600.0
2008-10-29 13:10:00,37.09,37.21,36.95,37.04,98600.0,23.3962,23.4719,23.3078,23.3646,98600.0
2008-10-29 13:20:00,37.05,37.62,37.0,37.41,166900.0,23.3709,23.7305,23.3394,23.598,166900.0
2008-10-29 13:30:00,37.4,37.94,37.4,37.67,190200.0,23.5917,23.9323,23.5917,23.762,190200.0
2008-10-29 13:40:00,37.68,37.9,37.48,37.63,183400.0,23.7683,23.9071,23.6422,23.7368,183400.0
2008-10-29 13:50:00,37.63,37.7,37.06,37.1,375400.0,23.7368,23.7809,23.3772,23.4025,375400.0
2008-10-29 14:00:00,37.1,37.28,36.83,37.0,188700.0,23.4025,23.516,23.2322,23.3394,188700.0
2008-10-29 14:10:00,37.0,37.87,36.76,37.58,372300.0,23.3394,23.8882,23.188,23.7052,372300.0
2008-10-29 14:20:00,37.54,37.97,36.36,37.14,807600.0,23.68,23.9513,22.9357,23.4277,807600.0
2008-10-29 14:30:00,37.14,37.31,36.32,37.12,534600.0,23.4277,23.5349,22.9104,23.4151,534600.0
2008-10-29 14:40:00,37.13,37.48,36.68,37.37,565700.0,23.4214,23.6422,23.1375,23.5728,565700.0
2008-10-29 14:50:00,37.29,37.39,36.66,37.3,391900.0,23.5223,23.5854,23.1249,23.5286,391900.0
2008-10-29 15:00:00,37.29,37.49,36.82,37.05,383700.0,23.5223,23.6485,23.2258,23.3709,383700.0
2008-10-29 15:10:00,37.01,38.0,36.87,37.96,532600.0,23.3457,23.9702,23.2574,23.9449,532600.0
2008-10-29 15:20:00,38.0,38.06,37.53,37.55,626900.0,23.9702,24.008,23.6737,23.6863,626900.0
2008-10-29 15:30:00,37.55,37.79,36.89,37.41,546700.0,23.6863,23.8377,23.27,23.598,546700.0
2008-10-29 15:40:00,37.43,38.02,37.42,37.87,707100.0,23.6106,23.9828,23.6043,23.8882,707100.0
2008-10-29 15:50:00,37.88,37.94,36.43,36.45,761500.0,23.8945,23.9323,22.9798,22.9924,761500.0
2008-10-30 09:30:00,38.36,38.42,37.35,37.97,368000.0,24.1973,24.2351,23.5602,23.9513,368000.0
2008-10-30 09:40:00,37.91,38.5,37.47,38.21,333000.0,23.9134,24.2856,23.6359,24.1026,333000.0
2008-10-30 09:50:00,38.25,38.48,37.93,38.48,500600.0,24.1279,24.273,23.926,24.273,500600.0
2008-10-30 10:00:00,38.45,38.55,38.11,38.28,313800.0,24.254,24.3171,24.0396,24.1468,313800.0
2008-10-30 10:10:00,38.29,38.54,37.92,37.98,317800.0,24.1531,24.3108,23.9197,23.9576,317800.0
2008-10-30 10:20:00,37.97,38.1,37.4,37.43,333200.0,23.9513,24.0333,23.5917,23.6106,333200.0
2008-10-30 10:30:00,37.43,37.63,36.86,37.0,256000.0,23.6106,23.7368,23.2511,23.3394,256000.0
2008-10-30 10:40:00,36.97,37.26,36.52,37.17,230600.0,23.3205,23.5034,23.0366,23.4466,230600.0
2008-10-30 10:50:00,37.21,37.57,37.02,37.38,221600.0,23.4719,23.6989,23.352,23.5791,221600.0
2008-10-30 11:00:00,37.37,37.8,37.32,37.44,388500.0,23.5728,23.844,23.5412,23.6169,388500.0
2008-10-30 11:10:00,37.45,37.78,37.2,37.33,333000.0,23.6232,23.8314,23.4655,23.5475,333000.0
2008-10-30 11:20:00,37.36,37.5,37.1,37.24,245500.0,23.5665,23.6548,23.4025,23.4908,245500.0
2008-10-30 11:30:00,37.26,37.36,36.51,36.76,294600.0,23.5034,23.5665,23.0303,23.188,294600.0
2008-10-30 11:40:00,36.77,36.84,36.26,36.42,296400.0,23.1943,23.2385,22.8726,22.9735,296400.0
2008-10-30 11:50:00,36.44,36.89,36.15,36.74,242100.0,22.9861,23.27,22.8032,23.1754,242100.0
2008-10-30 12:00:00,36.74,37.46,36.56,37.3,283500.0,23.1754,23.6296,23.0618,23.5286,283500.0
2008-10-30 12:10:00,37.26,37.55,36.97,37.42,213600.0,23.5034,23.6863,23.3205,23.6043,213600.0
2008-10-30 12:20:00,37.42,37.74,37.14,37.39,161000.0,23.6043,23.8062,23.4277,23.5854,161000.0
2008-10-30 12:30:00,37.34,37.8,37.26,37.74,191200.0,23.5539,23.844,23.5034,23.8062,191200.0
2008-10-30 12:40:00,37.71,38.11,37.65,38.1,236300.0,23.7873,24.0396,23.7494,24.0333,236300.0
2008-10-30 12:50:00,38.07,38.07,37.85,37.91,302800.0,24.0143,24.0143,23.8756,23.9134,302800.0
2008-10-30 13:00:00,37.91,38.44,37.77,38.43,339500.0,23.9134,24.2477,23.8251,24.2414,339500.0
2008-10-30 13:10:00,38.43,38.56,38.3,38.37,332700.0,24.2414,24.3234,24.1594,24.2036,332700.0
2008-10-30 13:20:00,38.36,38.39,37.84,37.87,186600.0,24.1973,24.2162,23.8693,23.8882,186600.0
2008-10-30 13:30:00,37.87,38.27,37.87,38.17,163300.0,23.8882,24.1405,23.8882,24.0774,163300.0
2008-10-30 13:40:00,38.17,38.17,37.45,37.86,197400.0,24.0774,24.0774,23.6232,23.8819,197400.0
2008-10-30 13:50:00,37.84,38.45,37.84,38.25,171500.0,23.8693,24.254,23.8693,24.1279,171500.0
2008-10-30 14:00:00,38.24,38.54,38.17,38.43,215200.0,24.1216,24.3108,24.0774,24.2414,215200.0
2008-10-30 14:10:00,38.42,38.5,38.0,38.1,150800.0,24.2351,24.2856,23.9702,24.0333,150800.0
2008-10-30 14:20:00,38.09,38.7,38.04,38.38,303200.0,24.027,24.4117,23.9954,24.2099,303200.0
2008-10-30 14:30:00,38.36,38.5,38.12,38.32,247300.0,24.1973,24.2856,24.0459,24.172,247300.0
2008-10-30 14:40:00,38.34,38.47,38.12,38.4,226300.0,24.1847,24.2667,24.0459,24.2225,226300.0
2008-10-30 14:50:00,38.4,38.44,38.04,38.38,161000.0,24.2225,24.2477,23.9954,24.2099,161000.0
2008-10-30 15:00:00,38.4,38.89,38.27,38.74,320600.0,24.2225,24.5316,24.1405,24.437,320600.0
2008-10-30 15:10:00,38.74,38.79,37.84,38.09,347700.0,24.437,24.4685,23.8693,24.027,347700.0
2008-10-30 15:20:00,38.09,38.57,37.75,38.44,287000.0,24.027,24.3297,23.8125,24.2477,287000.0
2008-10-30 15:30:00,38.46,38.51,37.75,38.25,326100.0,24.2603,24.2919,23.8125,24.1279,326100.0
2008-10-30 15:40:00,38.24,38.7,37.97,38.44,431000.0,24.1216,24.4117,23.9513,24.2477,431000.0
2008-10-30 15:50:00,38.49,38.91,38.26,38.88,394200.0,24.2793,24.5442,24.1342,24.5253,394200.0
2008-10-31 09:30:00,38.21,38.45,37.44,37.55,234100.0,24.1026,24.254,23.6169,23.6863,234100.0
2008-10-31 09:40:00,37.55,37.77,37.2,37.59,223500.0,23.6863,23.8251,23.4655,23.7116,223500.0
2008-10-31 09:50:00,37.55,37.75,37.12,37.28,227500.0,23.6863,23.8125,23.4151,23.516,227500.0
2008-10-31 10:00:00,37.27,38.22,37.22,38.08,228100.0,23.5097,24.109,23.4782,24.0206,228100.0
2008-10-31 10:10:00,38.13,38.5,37.9,38.26,221200.0,24.0522,24.2856,23.9071,24.1342,221200.0
2008-10-31 10:20:00,38.3,38.46,38.24,38.33,171300.0,24.1594,24.2603,24.1216,24.1783,171300.0
2008-10-31 10:30:00,38.3,38.54,38.11,38.2,231100.0,24.1594,24.3108,24.0396,24.0963,231100.0
2008-10-31 10:40:00,38.19,38.24,37.76,37.83,127700.0,24.09,24.1216,23.8188,23.8629,127700.0
2008-10-31 10:50:00,37.8,38.19,37.68,37.94,70400.0,23.844,24.09,23.7683,23.9323,70400.0
2008-10-31 11:00:00,37.94,38.18,37.7,37.88,86300.0,23.9323,24.0837,23.7809,23.8945,86300.0
2008-10-31 11:10:00,37.88,38.59,37.82,38.56,74500.0,23.8945,24.3423,23.8566,24.3234,74500.0
2008-10-31 11:20:00,38.6,38.8,38.46,38.68,113000.0,24.3487,24.4748,24.2603,24.3991,113000.0
2008-10-31 11:30:00,38.68,38.98,38.48,38.97,101100.0,24.3991,24.5884,24.273,24.5821,101100.0
2008-10-31 11:40:00,38.97,39.12,38.35,38.45,181200.0,24.5821,24.6767,24.191,24.254,181200.0
2008-10-31 11:50:00,38.45,38.79,38.37,38.54,87700.0,24.254,24.4685,24.2036,24.3108,87700.0
2008-10-31 12:00:00,38.6,38.62,38.15,38.43,84300.0,24.3487,24.3613,24.0648,24.2414,84300.0
2008-10-31 12:10:00,38.41,38.46,38.05,38.2,79300.0,24.2288,24.2603,24.0017,24.0963,79300.0
2008-10-31 12:20:00,38.22,38.67,38.14,38.41,109500.0,24.109,24.3928,24.0585,24.2288,109500.0
2008-10-31 12:30:00,38.43,38.52,38.1,38.27,63600.0,24.2414,24.2982,24.0333,24.1405,63600.0
2008-10-31 12:40:00,38.25,38.5,38.2,38.47,37200.0,24.1279,24.2856,24.0963,24.2667,37200.0
2008-10-31 12:50:00,38.45,38.59,38.4,38.46,51800.0,24.254,24.3423,24.2225,24.2603,51800.0
2008-10-31 13:00:00,38.43,38.79,38.38,38.65,92200.0,24.2414,24.4685,24.2099,24.3802,92200.0
2008-10-31 13:10:00,38.66,38.87,38.63,38.82,70000.0,24.3865,24.519,24.3676,24.4874,70000.0
2008-10-31 13:20:00,38.81,39.23,38.77,38.91,126800.0,24.4811,24.7461,24.4559,24.5442,126800.0
2008-10-31 13:30:00,38.92,39.47,38.85,39.38,153600.0,24.5505,24.8974,24.5064,24.8407,153600.0
2008-10-31 13:40:00,39.35,39.44,38.93,38.97,102400.0,24.8218,24.8785,24.5568,24.5821,102400.0
2008-10-31 13:50:00,39.0,39.31,38.9,39.13,126400.0,24.601,24.7965,24.5379,24.683,126400.0
2008-10-31 14:00:00,39.13,39.5,38.98,39.24,119600.0,24.683,24.9164,24.5884,24.7524,119600.0
2008-10-31 14:10:00,39.25,39.5,39.14,39.3,197800.0,24.7587,24.9164,24.6893,24.7902,197800.0
2008-10-31 14:20:00,39.29,39.9,39.2,39.84,223700.0,24.7839,25.1687,24.7271,25.1308,223700.0
2008-10-31 14:30:00,39.87,39.99,39.51,39.94,249000.0,25.1498,25.2255,24.9227,25.1939,249000.0
2008-10-31 14:40:00,39.97,40.0,39.61,39.89,229300.0,25.2128,25.2318,24.9858,25.1624,229300.0
2008-10-31 14:50:00,39.9,40.48,39.81,40.37,164500.0,25.1687,25.5346,25.1119,25.4652,164500.0
2008-10-31 15:00:00,40.37,40.58,40.01,40.37,331300.0,25.4652,25.5976,25.2381,25.4652,331300.0
2008-10-31 15:10:00,40.41,40.5,39.87,39.95,284800.0,25.4904,25.5472,25.1498,25.2002,284800.0
2008-10-31 15:20:00,39.92,40.29,39.5,39.72,322800.0,25.1813,25.4147,24.9164,25.0551,322800.0
2008-10-31 15:30:00,39.73,40.5,39.73,40.47,332400.0,25.0615,25.5472,25.0615,25.5282,332400.0
2008-10-31 15:40:00,40.46,40.48,39.53,39.83,337800.0,25.5219,25.5346,24.9353,25.1245,337800.0
2008-10-31 15:50:00,39.85,40.56,39.5,40.47,607700.0,25.1372,25.585,24.9164,25.5282,607700.0
2008-11-03 09:30:00,39.87,40.09,39.29,39.7,366400.0,25.1498,25.2885,24.7839,25.0425,366400.0
2008-11-03 09:40:00,39.69,40.11,39.64,39.99,370900.0,25.0362,25.3012,25.0047,25.2255,370900.0
2008-11-03 09:50:00,39.98,40.25,39.39,39.44,286100.0,25.2192,25.3895,24.847,24.8785,286100.0
2008-11-03 10:00:00,39.41,39.56,38.74,39.4,379800.0,24.8596,24.9542,24.437,24.8533,379800.0
2008-11-03 10:10:00,39.39,39.6,38.95,39.01,220500.0,24.847,24.9795,24.5694,24.6073,220500.0
2008-11-03 10:20:00,38.99,39.23,38.82,38.84,217000.0,24.5947,24.7461,24.4874,24.5,217000.0
2008-11-03 10:30:00,38.82,38.82,38.43,38.44,320000.0,24.4874,24.4874,24.2414,24.2477,320000.0
2008-11-03 10:40:00,38.48,39.0,38.4,38.88,275000.0,24.273,24.601,24.2225,24.5253,275000.0
2008-11-03 10:50:00,38.88,39.1,38.7,38.77,189200.0,24.5253,24.6641,24.4117,24.4559,189200.0
2008-11-03 11:00:00,38.75,38.85,38.49,38.82,307200.0,24.4433,24.5064,24.2793,24.4874,307200.0
2008-11-03 11:10:00,38.83,38.98,38.4,38.44,185500.0,24.4937,24.5884,24.2225,24.2477,185500.0
2008-11-03 11:20:00,38.43,38.63,38.2,38.3,155800.0,24.2414,24.3676,24.0963,24.1594,155800.0
2008-11-03 11:30:00,38.28,38.68,38.25,38.6,130600.0,24.1468,24.3991,24.1279,24.3487,130600.0
2008-11-03 11:40:00,38.6,38.82,38.42,38.43,182300.0,24.3487,24.4874,24.2351,24.2414,182300.0
2008-11-03 11:50:00,38.43,38.8,38.42,38.64,175500.0,24.2414,24.4748,24.2351,24.3739,175500.0
2008-11-03 12:00:00,38.64,38.75,38.32,38.36,213200.0,24.3739,24.4433,24.172,24.1973,213200.0
2008-11-03 12:10:00,38.32,38.53,38.25,38.3,195800.0,24.172,24.3045,24.1279,24.1594,195800.0
2008-11-03 12:20:00,38.28,38.41,38.05,38.35,251900.0,24.1468,24.2288,24.0017,24.191,251900.0
2008-11-03 12:30:00,38.34,38.56,38.27,38.32,140100.0,24.1847,24.3234,24.1405,24.172,140100.0
2008-11-03 12:40:00,38.33,38.33,38.03,38.04,192100.0,24.1783,24.1783,23.9891,23.9954,192100.0
2008-11-03 12:50:00,38.04,38.1,37.94,38.04,180900.0,23.9954,24.0333,23.9323,23.9954,180900.0
2008-11-03 13:00:00,38.03,38.38,38.02,38.35,207900.0,23.9891,24.2099,23.9828,24.191,207900.0
2008-11-03 13:10:00,38.35,38.51,38.0,38.04,173500.0,24.191,24.2919,23.9702,23.9954,173500.0
2008-11-03 13:20:00,38.05,38.2,38.0,38.18,115900.0,24.0017,24.0963,23.9702,24.0837,115900.0
2008-11-03 13:30:00,38.16,38.25,38.1,38.22,91100.0,24.0711,24.1279,24.0333,24.109,91100.0
2008-11-03 13:40:00,38.24,38.34,38.17,38.26,147000.0,24.1216,24.1847,24.0774,24.1342,147000.0
2008-11-03 13:50:00,38.26,38.31,37.93,37.99,112800.0,24.1342,24.1657,23.926,23.9639,112800.0
2008-11-03 14:00:00,37.99,38.05,37.83,38.03,125500.0,23.9639,24.0017,23.8629,23.9891,125500.0
2008-11-03 14:10:00,38.03,38.03,37.48,37.48,120500.0,23.9891,23.9891,23.6422,23.6422,120500.0
2008-11-03 14:20:00,37.49,37.7,37.42,37.68,134900.0,23.6485,23.7809,23.6043,23.7683,134900.0
2008-11-03 14:30:00,37.68,37.9,37.62,37.87,144100.0,23.7683,23.9071,23.7305,23.8882,144100.0
2008-11-03 14:40:00,37.87,38.1,37.69,37.99,122800.0,23.8882,24.0333,23.7746,23.9639,122800.0
2008-11-03 14:50:00,37.99,37.99,37.55,37.55,173300.0,23.9639,23.9639,23.6863,23.6863,173300.0
2008-11-03 15:00:00,37.54,37.54,37.17,37.41,238900.0,23.68,23.68,23.4466,23.598,238900.0
2008-11-03 15:10:00,37.38,37.75,37.33,37.74,213200.0,23.5791,23.8125,23.5475,23.8062,213200.0
2008-11-03 15:20:00,37.76,37.81,37.39,37.74,211800.0,23.8188,23.8503,23.5854,23.8062,211800.0
2008-11-03 15:30:00,37.76,37.99,37.66,37.87,271300.0,23.8188,23.9639,23.7557,23.8882,271300.0
2008-11-03 15:40:00,37.86,38.11,37.64,38.04,321900.0,23.8819,24.0396,23.7431,23.9954,321900.0
2008-11-03 15:50:00,38.02,38.11,37.51,37.93,506100.0,23.9828,24.0396,23.6611,23.926,506100.0
2008-11-04 09:30:00,38.63,39.15,38.02,38.96,351800.0,24.3676,24.6956,23.9828,24.5757,351800.0
2008-11-04 09:40:00,38.98,39.11,38.59,38.91,297700.0,24.5884,24.6704,24.3423,24.5442,297700.0
2008-11-04 09:50:00,38.93,39.08,38.21,38.48,301600.0,24.5568,24.6514,24.1026,24.273,301600.0
2008-11-04 10:00:00,38.46,38.62,38.3,38.48,152800.0,24.2603,24.3613,24.1594,24.273,152800.0
2008-11-04 10:10:00,38.46,39.07,38.46,39.02,212200.0,24.2603,24.6451,24.2603,24.6136,212200.0
2008-11-04 10:20:00,39.02,39.64,38.94,39.62,233300.0,24.6136,25.0047,24.5631,24.9921,233300.0
2008-11-04 10:30:00,39.63,39.87,39.55,39.67,325100.0,24.9984,25.1498,24.9479,25.0236,325100.0
2008-11-04 10:40:00,39.67,39.95,39.48,39.93,269000.0,25.0236,25.2002,24.9038,25.1876,269000.0
2008-11-04 10:50:00,39.91,39.96,39.45,39.71,269000.0,25.175,25.2065,24.8848,25.0488,269000.0
2008-11-04 11:00:00,39.73,39.98,39.65,39.72,248600.0,25.0615,25.2192,25.011,25.0551,248600.0
2008-11-04 11:10:00,39.73,39.88,39.6,39.68,171800.0,25.0615,25.1561,24.9795,25.0299,171800.0
2008-11-04 11:20:00,39.69,39.76,39.51,39.67,170600.0,25.0362,25.0804,24.9227,25.0236,170600.0
2008-11-04 11:30:00,39.68,39.8,39.56,39.75,158500.0,25.0299,25.1056,24.9542,25.0741,158500.0
2008-11-04 11:40:00,39.76,40.0,39.74,39.95,218100.0,25.0804,25.2318,25.0678,25.2002,218100.0
2008-11-04 11:50:00,39.95,40.42,39.95,40.14,241700.0,25.2002,25.4967,25.2002,25.3201,241700.0
2008-11-04 12:00:00,40.14,40.15,39.72,39.89,166500.0,25.3201,25.3264,25.0551,25.1624,166500.0
2008-11-04 12:10:00,39.87,40.09,39.78,39.88,146300.0,25.1498,25.2885,25.093,25.1561,146300.0
2008-11-04 12:20:00,39.9,40.14,39.85,39.85,103800.0,25.1687,25.3201,25.1372,25.1372,103800.0
2008-11-04 12:30:00,39.85,39.95,39.61,39.81,125500.0,25.1372,25.2002,24.9858,25.1119,125500.0
2008-11-04 12:40:00,39.8,39.81,39.5,39.67,99500.0,25.1056,25.1119,24.9164,25.0236,99500.0
2008-11-04 12:50:00,39.67,39.69,39.45,39.51,101400.0,25.0236,25.0362,24.8848,24.9227,101400.0
2008-11-04 13:00:00,39.52,39.75,39.42,39.43,130800.0,24.929,25.0741,24.8659,24.8722,130800.0
2008-11-04 13:10:00,39.44,39.67,39.2,39.56,141800.0,24.8785,25.0236,24.7271,24.9542,141800.0
2008-11-04 13:20:00,39.53,39.72,39.49,39.62,88900.0,24.9353,25.0551,24.9101,24.9921,88900.0
2008-11-04 13:30:00,39.64,39.65,39.35,39.63,133700.0,25.0047,25.011,24.8218,24.9984,133700.0
2008-11-04 13:40:00,39.65,39.92,39.57,39.63,159000.0,25.011,25.1813,24.9605,24.9984,159000.0
2008-11-04 13:50:00,39.63,39.76,39.49,39.63,150000.0,24.9984,25.0804,24.9101,24.9984,150000.0
2008-11-04 14:00:00,39.64,39.66,39.0,39.12,258700.0,25.0047,25.0173,24.601,24.6767,258700.0
2008-11-04 14:10:00,39.12,39.35,39.06,39.15,171900.0,24.6767,24.8218,24.6388,24.6956,171900.0
2008-11-04 14:20:00,39.13,39.29,39.03,39.22,174200.0,24.683,24.7839,24.6199,24.7398,174200.0
2008-11-04 14:30:00,39.23,39.34,39.04,39.27,122200.0,24.7461,24.8154,24.6262,24.7713,122200.0
2008-11-04 14:40:00,39.28,39.42,39.09,39.09,136300.0,24.7776,24.8659,24.6577,24.6577,136300.0
2008-11-04 14:50:00,39.09,39.15,38.8,39.04,210800.0,24.6577,24.6956,24.4748,24.6262,210800.0
2008-11-04 15:00:00,39.04,39.13,38.75,38.95,220400.0,24.6262,24.683,24.4433,24.5694,220400.0
2008-11-04 15:10:00,38.96,39.47,38.78,39.4,222100.0,24.5757,24.8974,24.4622,24.8533,222100.0
2008-11-04 15:20:00,39.38,39.49,39.12,39.19,261900.0,24.8407,24.9101,24.6767,24.7208,261900.0
2008-11-04 15:30:00,39.18,39.79,39.17,39.62,326400.0,24.7145,25.0993,24.7082,24.9921,326400.0
2008-11-04 15:40:00,39.62,39.99,39.6,39.71,496600.0,24.9921,25.2255,24.9795,25.0488,496600.0
2008-11-04 15:50:00,39.71,39.8,39.21,39.75,711700.0,25.0488,25.1056,24.7334,25.0741,711700.0
2008-11-05 09:30:00,38.34,38.4,37.24,37.58,293600.0,24.1847,24.2225,23.4908,23.7052,293600.0
2008-11-05 09:40:00,37.59,37.67,37.17,37.35,243800.0,23.7116,23.762,23.4466,23.5602,243800.0
2008-11-05 09:50:00,37.36,37.4,37.05,37.29,217300.0,23.5665,23.5917,23.3709,23.5223,217300.0
2008-11-05 10:00:00,37.26,37.86,37.13,37.81,303900.0,23.5034,23.8819,23.4214,23.8503,303900.0
2008-11-05 10:10:00,37.81,38.34,37.49,38.22,241500.0,23.8503,24.1847,23.6485,24.109,241500.0
2008-11-05 10:20:00,38.25,38.75,38.21,38.63,214300.0,24.1279,24.4433,24.1026,24.3676,214300.0
2008-11-05 10:30:00,38.66,39.1,38.6,38.78,202200.0,24.3865,24.6641,24.3487,24.4622,202200.0
2008-11-05 10:40:00,38.76,38.94,38.5,38.93,122700.0,24.4496,24.5631,24.2856,24.5568,122700.0
2008-11-05 10:50:00,38.9,39.0,38.32,38.43,92800.0,24.5379,24.601,24.172,24.2414,92800.0
2008-11-05 11:00:00,38.4,38.6,38.2,38.27,93400.0,24.2225,24.3487,24.0963,24.1405,93400.0
2008-11-05 11:10:00,38.26,38.53,38.04,38.36,84400.0,24.1342,24.3045,23.9954,24.1973,84400.0
2008-11-05 11:20:00,38.34,38.39,37.89,38.14,112000.0,24.1847,24.2162,23.9008,24.0585,112000.0
2008-11-05 11:30:00,38.09,38.18,37.85,37.92,92000.0,24.027,24.0837,23.8756,23.9197,92000.0
2008-11-05 11:40:00,37.91,38.18,37.76,37.92,115100.0,23.9134,24.0837,23.8188,23.9197,115100.0
2008-11-05 11:50:00,37.9,38.12,37.75,38.07,80300.0,23.9071,24.0459,23.8125,24.0143,80300.0
2008-11-05 12:00:00,38.09,38.2,37.95,38.02,84400.0,24.027,24.0963,23.9386,23.9828,84400.0
2008-11-05 12:10:00,38.01,38.04,37.56,37.83,119900.0,23.9765,23.9954,23.6926,23.8629,119900.0
2008-11-05 12:20:00,37.83,37.97,37.47,37.58,139300.0,23.8629,23.9513,23.6359,23.7052,139300.0
2008-11-05 12:30:00,37.58,37.9,37.53,37.58,81700.0,23.7052,23.9071,23.6737,23.7052,81700.0
2008-11-05 12:40:00,37.58,37.71,37.47,37.56,104700.0,23.7052,23.7873,23.6359,23.6926,104700.0
2008-11-05 12:50:00,37.53,37.79,37.45,37.7,79800.0,23.6737,23.8377,23.6232,23.7809,79800.0
2008-11-05 13:00:00,37.7,37.79,37.5,37.76,103700.0,23.7809,23.8377,23.6548,23.8188,103700.0
2008-11-05 13:10:00,37.74,37.9,37.63,37.66,65100.0,23.8062,23.9071,23.7368,23.7557,65100.0
2008-11-05 13:20:00,37.66,37.66,37.3,37.49,140100.0,23.7557,23.7557,23.5286,23.6485,140100.0
2008-11-05 13:30:00,37.5,37.59,37.25,37.34,187700.0,23.6548,23.7116,23.4971,23.5539,187700.0
2008-11-05 13:40:00,37.31,37.66,37.25,37.3,167700.0,23.5349,23.7557,23.4971,23.5286,167700.0
2008-11-05 13:50:00,37.32,37.41,37.07,37.18,177800.0,23.5412,23.598,23.3835,23.4529,177800.0
2008-11-05 14:00:00,37.16,37.3,36.97,37.0,177500.0,23.4403,23.5286,23.3205,23.3394,177500.0
2008-11-05 14:10:00,36.98,37.15,36.95,36.95,242500.0,23.3268,23.434,23.3078,23.3078,242500.0
2008-11-05 14:20:00,36.95,36.96,36.61,36.79,202400.0,23.3078,23.3142,23.0934,23.2069,202400.0
2008-11-05 14:30:00,36.79,37.46,36.74,36.92,254800.0,23.2069,23.6296,23.1754,23.2889,254800.0
2008-11-05 14:40:00,36.93,37.06,36.66,36.7,233200.0,23.2952,23.3772,23.1249,23.1501,233200.0
2008-11-05 14:50:00,36.7,36.89,36.5,36.57,199500.0,23.1501,23.27,23.024,23.0681,199500.0
2008-11-05 15:00:00,36.58,36.88,36.52,36.55,198400.0,23.0745,23.2637,23.0366,23.0555,198400.0
2008-11-05 15:10:00,36.55,36.63,36.01,36.04,301000.0,23.0555,23.106,22.7149,22.7338,301000.0
2008-11-05 15:20:00,36.03,36.13,35.69,35.89,250500.0,22.7275,22.7906,22.513,22.6392,250500.0
2008-11-05 15:30:00,35.91,35.93,35.52,35.56,286200.0,22.6518,22.6644,22.4058,22.431,286200.0
2008-11-05 15:40:00,35.55,36.46,35.52,36.2,434300.0,22.4247,22.9988,22.4058,22.8348,434300.0
2008-11-05 15:50:00,36.19,36.29,35.41,35.49,725700.0,22.8284,22.8915,22.3364,22.3869,725700.0
2008-11-06 09:30:00,35.2,35.39,34.43,34.61,360700.0,22.204,22.3238,21.7182,21.8318,360700.0
2008-11-06 09:40:00,34.61,34.81,34.15,34.22,200600.0,21.8318,21.9579,21.5416,21.5858,200600.0
2008-11-06 09:50:00,34.2,34.26,33.36,33.4,517400.0,21.5732,21.611,21.0433,21.0685,517400.0
2008-11-06 10:00:00,33.45,33.47,32.6,32.95,684800.0,21.1001,21.1127,20.5639,20.7847,684800.0
2008-11-06 10:10:00,32.94,33.09,32.78,32.85,385000.0,20.7784,20.873,20.6774,20.7216,385000.0
2008-11-06 10:20:00,32.88,32.91,32.24,32.35,491400.0,20.7405,20.7594,20.3368,20.4062,491400.0
2008-11-06 10:30:00,32.34,32.49,31.87,32.43,746300.0,20.3999,20.4945,20.1034,20.4567,746300.0
2008-11-06 10:40:00,32.42,32.46,31.77,32.0,492000.0,20.4503,20.4756,20.0403,20.1854,492000.0
2008-11-06 10:50:00,32.01,32.7,31.78,32.67,316400.0,20.1917,20.627,20.0466,20.608,316400.0
2008-11-06 11:00:00,32.67,33.17,32.57,32.65,448700.0,20.608,20.9234,20.545,20.5954,448700.0
2008-11-06 11:10:00,32.65,33.24,32.5,32.86,374100.0,20.5954,20.9676,20.5008,20.7279,374100.0
2008-11-06 11:20:00,32.83,32.86,32.37,32.58,205100.0,20.709,20.7279,20.4188,20.5513,205100.0
2008-11-06 11:30:00,32.58,32.84,32.36,32.78,218700.0,20.5513,20.7153,20.4125,20.6774,218700.0
2008-11-06 11:40:00,32.75,33.28,32.74,33.05,145400.0,20.6585,20.9928,20.6522,20.8477,145400.0
2008-11-06 11:50:00,33.09,33.19,32.92,33.0,135400.0,20.873,20.9361,20.7657,20.8162,135400.0
2008-11-06 12:00:00,32.95,33.24,32.75,32.76,222700.0,20.7847,20.9676,20.6585,20.6648,222700.0
2008-11-06 12:10:00,32.76,33.02,32.49,32.58,178000.0,20.6648,20.8288,20.4945,20.5513,178000.0
2008-11-06 12:20:00,32.58,32.62,32.23,32.25,204000.0,20.5513,20.5765,20.3305,20.3431,204000.0
2008-11-06 12:30:00,32.24,32.49,32.16,32.29,142700.0,20.3368,20.4945,20.2863,20.3683,142700.0
2008-11-06 12:40:00,32.33,32.66,32.2,32.65,151500.0,20.3936,20.6017,20.3116,20.5954,151500.0
2008-11-06 12:50:00,32.65,32.92,32.55,32.88,143700.0,20.5954,20.7657,20.5324,20.7405,143700.0
2008-11-06 13:00:00,32.86,32.91,32.53,32.53,141400.0,20.7279,20.7594,20.5197,20.5197,141400.0
2008-11-06 13:10:00,32.54,32.63,32.41,32.62,140100.0,20.526,20.5828,20.444,20.5765,140100.0
2008-11-06 13:20:00,32.62,33.02,32.59,32.84,130300.0,20.5765,20.8288,20.5576,20.7153,130300.0
2008-11-06 13:30:00,32.82,32.92,32.56,32.79,136900.0,20.7027,20.7657,20.5387,20.6837,136900.0
2008-11-06 13:40:00,32.81,32.96,32.58,32.87,147600.0,20.6964,20.791,20.5513,20.7342,147600.0
2008-11-06 13:50:00,32.85,33.5,32.83,33.45,208100.0,20.7216,21.1316,20.709,21.1001,208100.0
2008-11-06 14:00:00,33.45,33.84,33.36,33.63,332800.0,21.1001,21.3461,21.0433,21.2136,332800.0
2008-11-06 14:10:00,33.64,33.78,33.24,33.55,198900.0,21.2199,21.3082,20.9676,21.1631,198900.0
2008-11-06 14:20:00,33.52,33.57,33.02,33.13,119900.0,21.1442,21.1758,20.8288,20.8982,119900.0
2008-11-06 14:30:00,33.13,34.0,33.08,33.88,141100.0,20.8982,21.447,20.8667,21.3713,141100.0
2008-11-06 14:40:00,33.88,34.09,33.58,33.72,229400.0,21.3713,21.5038,21.1821,21.2704,229400.0
2008-11-06 14:50:00,33.76,34.1,33.34,33.55,243800.0,21.2956,21.5101,21.0307,21.1631,243800.0
2008-11-06 15:00:00,33.51,33.8,33.05,33.1,229700.0,21.1379,21.3208,20.8477,20.8793,229700.0
2008-11-06 15:10:00,33.12,33.17,32.86,33.02,321600.0,20.8919,20.9234,20.7279,20.8288,321600.0
2008-11-06 15:20:00,33.02,33.22,32.91,33.14,322900.0,20.8288,20.955,20.7594,20.9045,322900.0
2008-11-06 15:30:00,33.12,33.26,32.81,33.01,426300.0,20.8919,20.9802,20.6964,20.8225,426300.0
2008-11-06 15:40:00,33.0,33.39,32.89,33.06,559500.0,20.8162,21.0622,20.7468,20.8541,559500.0
2008-11-06 15:50:00,33.08,33.11,32.75,32.92,576900.0,20.8667,20.8856,20.6585,20.7657,576900.0
2008-11-07 09:30:00,34.06,34.19,33.3,33.5,207100.0,21.4849,21.5669,21.0054,21.1316,207100.0
2008-11-07 09:40:00,33.46,33.73,33.01,33.13,181500.0,21.1064,21.2767,20.8225,20.8982,181500.0
2008-11-07 09:50:00,33.14,33.3,32.85,33.1,212700.0,20.9045,21.0054,20.7216,20.8793,212700.0
2008-11-07 10:00:00,33.11,34.34,33.09,34.25,262700.0,20.8856,21.6615,20.873,21.6047,262700.0
2008-11-07 10:10:00,34.24,34.67,34.07,34.48,152500.0,21.5984,21.8696,21.4912,21.7498,152500.0
2008-11-07 10:20:00,34.66,34.94,34.26,34.4,136400.0,21.8633,22.04,21.611,21.6993,136400.0
2008-11-07 10:30:00,34.37,34.82,34.02,34.82,146500.0,21.6804,21.9643,21.4596,21.9643,146500.0
2008-11-07 10:40:00,34.8,34.89,34.35,34.39,91600.0,21.9516,22.0084,21.6678,21.693,91600.0
2008-11-07 10:50:00,34.35,34.41,33.88,33.9,104500.0,21.6678,21.7056,21.3713,21.3839,104500.0
2008-11-07 11:00:00,33.9,34.16,33.75,33.75,136100.0,21.3839,21.5479,21.2893,21.2893,136100.0
2008-11-07 11:10:00,33.77,34.05,33.59,33.82,108400.0,21.3019,21.4785,21.1884,21.3335,108400.0
2008-11-07 11:20:00,33.81,33.9,33.17,33.41,141100.0,21.3272,21.3839,20.9234,21.0748,141100.0
2008-11-07 11:30:00,33.38,33.72,33.27,33.64,86200.0,21.0559,21.2704,20.9865,21.2199,86200.0
2008-11-07 11:40:00,33.65,34.09,33.62,33.93,96400.0,21.2262,21.5038,21.2073,21.4028,96400.0
2008-11-07 11:50:00,33.92,34.0,33.65,33.98,80500.0,21.3965,21.447,21.2262,21.4344,80500.0
2008-11-07 12:00:00,34.01,34.25,33.93,34.11,55300.0,21.4533,21.6047,21.4028,21.5164,55300.0
2008-11-07 12:10:00,34.11,34.2,33.67,33.68,45000.0,21.5164,21.5732,21.2388,21.2451,45000.0
2008-11-07 12:20:00,33.75,34.06,33.67,33.84,29000.0,21.2893,21.4849,21.2388,21.3461,29000.0
2008-11-07 12:30:00,33.88,33.9,33.6,33.83,50500.0,21.3713,21.3839,21.1947,21.3398,50500.0
2008-11-07 12:40:00,33.8,34.08,33.77,33.83,56400.0,21.3208,21.4975,21.3019,21.3398,56400.0
2008-11-07 12:50:00,33.86,34.07,33.78,33.92,57800.0,21.3587,21.4912,21.3082,21.3965,57800.0
2008-11-07 13:00:00,33.93,34.1,33.6,33.6,103900.0,21.4028,21.5101,21.1947,21.1947,103900.0
2008-11-07 13:10:00,33.64,33.74,33.5,33.54,144800.0,21.2199,21.283,21.1316,21.1568,144800.0
2008-11-07 13:20:00,33.57,33.93,33.5,33.83,116100.0,21.1758,21.4028,21.1316,21.3398,116100.0
2008-11-07 13:30:00,33.82,33.93,33.52,33.59,73200.0,21.3335,21.4028,21.1442,21.1884,73200.0
2008-11-07 13:40:00,33.59,33.66,33.46,33.65,107100.0,21.1884,21.2325,21.1064,21.2262,107100.0
2008-11-07 13:50:00,33.62,33.91,33.61,33.86,64800.0,21.2073,21.3902,21.201,21.3587,64800.0
2008-11-07 14:00:00,33.88,33.9,33.69,33.75,97400.0,21.3713,21.3839,21.2515,21.2893,97400.0
2008-11-07 14:10:00,33.78,33.87,33.71,33.83,38100.0,21.3082,21.365,21.2641,21.3398,38100.0
2008-11-07 14:20:00,33.83,34.03,33.82,33.97,129300.0,21.3398,21.4659,21.3335,21.4281,129300.0
2008-11-07 14:30:00,33.97,34.4,33.97,34.4,90300.0,21.4281,21.6993,21.4281,21.6993,90300.0
2008-11-07 14:40:00,34.36,34.75,34.36,34.55,177800.0,21.6741,21.9201,21.6741,21.7939,177800.0
2008-11-07 14:50:00,34.55,34.68,33.92,33.95,215900.0,21.7939,21.8759,21.3965,21.4155,215900.0
2008-11-07 15:00:00,33.95,34.17,33.5,33.79,272200.0,21.4155,21.5542,21.1316,21.3145,272200.0
2008-11-07 15:10:00,33.8,33.93,33.62,33.67,209300.0,21.3208,21.4028,21.2073,21.2388,209300.0
2008-11-07 15:20:00,33.66,33.76,33.36,33.55,192400.0,21.2325,21.2956,21.0433,21.1631,192400.0
2008-11-07 15:30:00,33.56,34.06,33.44,33.85,210400.0,21.1695,21.4849,21.0938,21.3524,210400.0
2008-11-07 15:40:00,33.86,34.46,33.85,34.11,314600.0,21.3587,21.7372,21.3524,21.5164,314600.0
2008-11-07 15:50:00,34.09,34.9,34.08,34.72,541400.0,21.5038,22.0147,21.4975,21.9012,541400.0
2008-11-10 09:30:00,36.61,37.29,36.07,36.73,435700.0,23.0934,23.5223,22.7527,23.1691,435700.0
2008-11-10 09:40:00,36.64,37.18,36.36,36.9,403700.0,23.1123,23.4529,22.9357,23.2763,403700.0
2008-11-10 09:50:00,36.9,36.99,36.41,36.68,266500.0,23.2763,23.3331,22.9672,23.1375,266500.0
2008-11-10 10:00:00,36.68,36.76,35.7,36.36,211000.0,23.1375,23.188,22.5194,22.9357,211000.0
2008-11-10 10:10:00,36.35,36.69,36.21,36.26,119900.0,22.9294,23.1438,22.8411,22.8726,119900.0
2008-11-10 10:20:00,36.26,36.41,36.07,36.29,98100.0,22.8726,22.9672,22.7527,22.8915,98100.0
2008-11-10 10:30:00,36.29,36.35,35.72,35.78,131900.0,22.8915,22.9294,22.532,22.5698,131900.0
2008-11-10 10:40:00,35.76,35.96,35.36,35.36,120100.0,22.5572,22.6834,22.3049,22.3049,120100.0
2008-11-10 10:50:00,35.39,35.59,35.23,35.4,129600.0,22.3238,22.45,22.2229,22.3301,129600.0
2008-11-10 11:00:00,35.43,35.55,35.16,35.4,90100.0,22.349,22.4247,22.1787,22.3301,90100.0
2008-11-10 11:10:00,35.4,35.4,35.09,35.18,84000.0,22.3301,22.3301,22.1346,22.1913,84000.0
2008-11-10 11:20:00,35.21,35.74,35.12,35.57,103600.0,22.2103,22.5446,22.1535,22.4374,103600.0
2008-11-10 11:30:00,35.56,35.75,35.28,35.42,83400.0,22.431,22.5509,22.2544,22.3427,83400.0
2008-11-10 11:40:00,35.42,35.46,34.82,34.97,75700.0,22.3427,22.368,21.9643,22.0589,75700.0
2008-11-10 11:50:00,34.93,35.1,34.87,35.04,101700.0,22.0336,22.1409,21.9958,22.103,101700.0
2008-11-10 12:00:00,35.06,35.06,34.81,34.99,106800.0,22.1156,22.1156,21.9579,22.0715,106800.0
2008-11-10 12:10:00,34.99,34.99,34.65,34.69,116000.0,22.0715,22.0715,21.857,21.8823,116000.0
2008-11-10 12:20:00,34.66,34.81,34.37,34.39,107000.0,21.8633,21.9579,21.6804,21.693,107000.0
2008-11-10 12:30:00,34.4,34.46,34.11,34.23,120600.0,21.6993,21.7372,21.5164,21.5921,120600.0
2008-11-10 12:40:00,34.24,34.52,34.16,34.48,75700.0,21.5984,21.775,21.5479,21.7498,75700.0
2008-11-10 12:50:00,34.49,34.54,34.08,34.41,84500.0,21.7561,21.7876,21.4975,21.7056,84500.0
2008-11-10 13:00:00,34.41,34.71,34.19,34.68,77400.0,21.7056,21.8949,21.5669,21.8759,77400.0
2008-11-10 13:10:00,34.68,35.05,34.68,35.02,108700.0,21.8759,22.1093,21.8759,22.0904,108700.0
2008-11-10 13:20:00,35.01,35.29,34.68,35.19,84600.0,22.0841,22.2607,21.8759,22.1976,84600.0
2008-11-10 13:30:00,35.16,35.36,34.98,35.26,64400.0,22.1787,22.3049,22.0652,22.2418,64400.0
2008-11-10 13:40:00,35.25,35.25,34.82,35.0,42700.0,22.2355,22.2355,21.9643,22.0778,42700.0
2008-11-10 13:50:00,34.99,35.44,34.95,35.34,66600.0,22.0715,22.3553,22.0463,22.2923,66600.0
2008-11-10 14:00:00,35.32,35.7,35.2,35.6,73300.0,22.2797,22.5194,22.204,22.4563,73300.0
2008-11-10 14:10:00,35.6,35.62,35.16,35.36,101500.0,22.4563,22.4689,22.1787,22.3049,101500.0
2008-11-10 14:20:00,35.36,35.45,35.08,35.26,101700.0,22.3049,22.3617,22.1283,22.2418,101700.0
2008-11-10 14:30:00,35.29,35.35,35.0,35.21,106700.0,22.2607,22.2986,22.0778,22.2103,106700.0
2008-11-10 14:40:00,35.23,35.43,34.7,34.71,110000.0,22.2229,22.349,21.8886,21.8949,110000.0
2008-11-10 14:50:00,34.73,35.3,34.66,34.88,90000.0,21.9075,22.267,21.8633,22.0021,90000.0
2008-11-10 15:00:00,34.86,35.13,34.53,34.85,140900.0,21.9895,22.1598,21.7813,21.9832,140900.0
2008-11-10 15:10:00,34.83,35.31,34.7,34.9,137700.0,21.9706,22.2733,21.8886,22.0147,137700.0
2008-11-10 15:20:00,34.9,34.96,34.64,34.71,102100.0,22.0147,22.0526,21.8507,21.8949,102100.0
2008-11-10 15:30:00,34.7,35.1,34.59,34.59,235200.0,21.8886,22.1409,21.8192,21.8192,235200.0
2008-11-10 15:40:00,34.57,35.16,34.57,34.77,221800.0,21.8066,22.1787,21.8066,21.9327,221800.0
2008-11-10 15:50:00,34.77,35.25,34.76,35.17,277800.0,21.9327,22.2355,21.9264,22.185,277800.0
2008-11-11 09:30:00,34.36,34.95,33.54,33.9,159400.0,21.6741,22.0463,21.1568,21.3839,159400.0
2008-11-11 09:40:00,33.91,34.04,33.59,33.77,173500.0,21.3902,21.4722,21.1884,21.3019,173500.0
2008-11-11 09:50:00,33.75,33.95,33.6,33.66,120100.0,21.2893,21.4155,21.1947,21.2325,120100.0
2008-11-11 10:00:00,33.64,33.85,33.55,33.74,121500.0,21.2199,21.3524,21.1631,21.283,121500.0
2008-11-11 10:10:00,33.74,33.94,33.61,33.88,89600.0,21.283,21.4092,21.201,21.3713,89600.0
2008-11-11 10:20:00,33.88,34.18,33.75,34.07,92200.0,21.3713,21.5605,21.2893,21.4912,92200.0
2008-11-11 10:30:00,34.03,34.29,33.93,34.16,97700.0,21.4659,21.6299,21.4028,21.5479,97700.0
2008-11-11 10:40:00,34.16,34.25,33.83,34.12,135500.0,21.5479,21.6047,21.3398,21.5227,135500.0
2008-11-11 10:50:00,34.11,34.18,33.8,33.86,92800.0,21.5164,21.5605,21.3208,21.3587,92800.0
2008-11-11 11:00:00,33.83,33.91,33.44,33.68,106700.0,21.3398,21.3902,21.0938,21.2451,106700.0
2008-11-11 11:10:00,33.64,34.12,33.6,33.89,65500.0,21.2199,21.5227,21.1947,21.3776,65500.0
2008-11-11 11:20:00,33.87,34.23,33.87,33.95,52500.0,21.365,21.5921,21.365,21.4155,52500.0
2008-11-11 11:30:00,33.95,34.1,33.7,33.95,44000.0,21.4155,21.5101,21.2578,21.4155,44000.0
2008-11-11 11:40:00,33.94,34.28,33.93,34.08,81600.0,21.4092,21.6236,21.4028,21.4975,81600.0
2008-11-11 11:50:00,34.08,34.11,33.75,33.87,79100.0,21.4975,21.5164,21.2893,21.365,79100.0
2008-11-11 12:00:00,33.82,33.97,33.49,33.51,55600.0,21.3335,21.4281,21.1253,21.1379,55600.0
2008-11-11 12:10:00,33.52,33.65,33.39,33.4,65000.0,21.1442,21.2262,21.0622,21.0685,65000.0
2008-11-11 12:20:00,33.4,33.6,33.31,33.45,117000.0,21.0685,21.1947,21.0118,21.1001,117000.0
2008-11-11 12:30:00,33.44,33.57,33.41,33.51,56100.0,21.0938,21.1758,21.0748,21.1379,56100.0
2008-11-11 12:40:00,33.48,33.74,33.47,33.58,60400.0,21.119,21.283,21.1127,21.1821,60400.0
2008-11-11 12:50:00,33.63,33.96,33.59,33.96,85500.0,21.2136,21.4218,21.1884,21.4218,85500.0
2008-11-11 13:00:00,33.97,34.07,33.81,33.97,62000.0,21.4281,21.4912,21.3272,21.4281,62000.0
2008-11-11 13:10:00,33.99,34.07,33.75,33.84,60900.0,21.4407,21.4912,21.2893,21.3461,60900.0
2008-11-11 13:20:00,33.86,33.99,33.65,33.87,57100.0,21.3587,21.4407,21.2262,21.365,57100.0
2008-11-11 13:30:00,33.87,34.0,33.77,33.8,64300.0,21.365,21.447,21.3019,21.3208,64300.0
2008-11-11 13:40:00,33.79,34.08,33.79,34.03,80300.0,21.3145,21.4975,21.3145,21.4659,80300.0
2008-11-11 13:50:00,34.02,34.74,33.99,34.69,125700.0,21.4596,21.9138,21.4407,21.8823,125700.0
2008-11-11 14:00:00,34.68,35.0,34.24,34.49,240600.0,21.8759,22.0778,21.5984,21.7561,240600.0
2008-11-11 14:10:00,34.48,35.02,34.44,34.95,184100.0,21.7498,22.0904,21.7246,22.0463,184100.0
2008-11-11 14:20:00,34.97,35.31,34.76,35.29,253000.0,22.0589,22.2733,21.9264,22.2607,253000.0
2008-11-11 14:30:00,35.3,35.5,34.83,34.84,174800.0,22.267,22.3932,21.9706,21.9769,174800.0
2008-11-11 14:40:00,34.86,34.87,34.54,34.65,110800.0,21.9895,21.9958,21.7876,21.857,110800.0
2008-11-11 14:50:00,34.65,34.66,34.24,34.31,132800.0,21.857,21.8633,21.5984,21.6426,132800.0
2008-11-11 15:00:00,34.31,34.79,34.25,34.37,134900.0,21.6426,21.9453,21.6047,21.6804,134900.0
2008-11-11 15:10:00,34.37,34.85,34.35,34.77,128200.0,21.6804,21.9832,21.6678,21.9327,128200.0
2008-11-11 15:20:00,34.79,35.02,34.55,34.62,104800.0,21.9453,22.0904,21.7939,21.8381,104800.0
2008-11-11 15:30:00,34.59,34.64,33.86,33.9,138100.0,21.8192,21.8507,21.3587,21.3839,138100.0
2008-11-11 15:40:00,33.92,34.77,33.9,34.74,246500.0,21.3965,21.9327,21.3839,21.9138,246500.0
2008-11-11 15:50:00,34.77,34.84,34.2,34.24,321500.0,21.9327,21.9769,21.5732,21.5984,321500.0
2008-11-12 09:30:00,33.55,33.72,33.01,33.34,193900.0,21.1631,21.2704,20.8225,21.0307,193900.0
2008-11-12 09:40:00,33.36,33.51,33.0,33.39,158800.0,21.0433,21.1379,20.8162,21.0622,158800.0
2008-11-12 09:50:00,33.38,33.76,33.31,33.39,141600.0,21.0559,21.2956,21.0118,21.0622,141600.0
2008-11-12 10:00:00,33.37,33.58,33.1,33.36,193900.0,21.0496,21.1821,20.8793,21.0433,193900.0
2008-11-12 10:10:00,33.36,34.0,33.3,33.83,247200.0,21.0433,21.447,21.0054,21.3398,247200.0
2008-11-12 10:20:00,33.81,33.83,33.28,33.35,249600.0,21.3272,21.3398,20.9928,21.037,249600.0
2008-11-12 10:30:00,33.33,33.49,33.0,33.07,209100.0,21.0244,21.1253,20.8162,20.8604,209100.0
2008-11-12 10:40:00,33.05,33.34,32.92,32.96,159600.0,20.8477,21.0307,20.7657,20.791,159600.0
2008-11-12 10:50:00,32.96,33.32,32.89,33.2,149700.0,20.791,21.0181,20.7468,20.9424,149700.0
2008-11-12 11:00:00,33.19,33.19,32.6,32.77,208200.0,20.9361,20.9361,20.5639,20.6711,208200.0
2008-11-12 11:10:00,32.77,32.79,32.45,32.64,175600.0,20.6711,20.6837,20.4693,20.5891,175600.0
2008-11-12 11:20:00,32.63,32.86,32.57,32.77,140800.0,20.5828,20.7279,20.545,20.6711,140800.0
2008-11-12 11:30:00,32.77,32.9,32.26,32.31,173000.0,20.6711,20.7531,20.3494,20.381,173000.0
2008-11-12 11:40:00,32.28,32.3,32.1,32.1,113700.0,20.362,20.3747,20.2485,20.2485,113700.0
2008-11-12 11:50:00,32.1,32.24,32.06,32.17,171300.0,20.2485,20.3368,20.2233,20.2927,171300.0
2008-11-12 12:00:00,32.16,32.19,31.77,31.77,260300.0,20.2863,20.3053,20.0403,20.0403,260300.0
2008-11-12 12:10:00,31.78,31.86,31.45,31.46,237600.0,20.0466,20.0971,19.8385,19.8448,237600.0
2008-11-12 12:20:00,31.45,31.49,31.31,31.31,310900.0,19.8385,19.8637,19.7502,19.7502,310900.0
2008-11-12 12:30:00,31.33,31.34,31.02,31.13,389600.0,19.7628,19.7691,19.5672,19.6366,389600.0
2008-11-12 12:40:00,31.14,31.16,30.72,30.72,335200.0,19.6429,19.6555,19.378,19.378,335200.0
2008-11-12 12:50:00,30.74,30.88,30.52,30.87,322900.0,19.3906,19.4789,19.2518,19.4726,322900.0
2008-11-12 13:00:00,30.87,31.1,30.82,30.88,146500.0,19.4726,19.6177,19.4411,19.4789,146500.0
2008-11-12 13:10:00,30.9,31.02,30.55,30.67,232800.0,19.4915,19.5672,19.2708,19.3465,232800.0
2008-11-12 13:20:00,30.66,30.89,30.56,30.83,159000.0,19.3402,19.4852,19.2771,19.4474,159000.0
2008-11-12 13:30:00,30.83,30.88,30.63,30.86,187400.0,19.4474,19.4789,19.3212,19.4663,187400.0
2008-11-12 13:40:00,30.86,31.16,30.82,30.99,147800.0,19.4663,19.6555,19.4411,19.5483,147800.0
2008-11-12 13:50:00,30.97,30.98,30.73,30.81,109200.0,19.5357,19.542,19.3843,19.4348,109200.0
2008-11-12 14:00:00,30.83,30.87,30.55,30.65,144900.0,19.4474,19.4726,19.2708,19.3338,144900.0
2008-11-12 14:10:00,30.63,30.84,30.53,30.73,153200.0,19.3212,19.4537,19.2581,19.3843,153200.0
2008-11-12 14:20:00,30.74,30.95,30.65,30.65,169500.0,19.3906,19.5231,19.3338,19.3338,169500.0
2008-11-12 14:30:00,30.65,31.0,30.6,30.69,120800.0,19.3338,19.5546,19.3023,19.3591,120800.0
2008-11-12 14:40:00,30.69,31.04,30.61,30.77,167800.0,19.3591,19.5799,19.3086,19.4095,167800.0
2008-11-12 14:50:00,30.76,30.92,30.72,30.73,162100.0,19.4032,19.5042,19.378,19.3843,162100.0
2008-11-12 15:00:00,30.73,30.8,30.57,30.59,203900.0,19.3843,19.4285,19.2834,19.296,203900.0
2008-11-12 15:10:00,30.61,30.96,30.59,30.87,237000.0,19.3086,19.5294,19.296,19.4726,237000.0
2008-11-12 15:20:00,30.86,30.91,30.61,30.71,218800.0,19.4663,19.4978,19.3086,19.3717,218800.0
2008-11-12 15:30:00,30.7,30.88,30.61,30.7,293100.0,19.3654,19.4789,19.3086,19.3654,293100.0
2008-11-12 15:40:00,30.7,31.02,30.51,30.82,344600.0,19.3654,19.5672,19.2455,19.4411,344600.0
2008-11-12 15:50:00,30.83,30.91,30.58,30.68,545600.0,19.4474,19.4978,19.2897,19.3528,545600.0
2008-11-13 09:30:00,30.89,32.18,30.8,30.83,308600.0,19.4852,20.299,19.4285,19.4474,308600.0
2008-11-13 09:40:00,30.8,31.42,30.68,31.12,304800.0,19.4285,19.8196,19.3528,19.6303,304800.0
2008-11-13 09:50:00,31.08,31.25,30.51,30.56,225200.0,19.6051,19.7123,19.2455,19.2771,225200.0
2008-11-13 10:00:00,30.53,31.11,30.5,30.7,237600.0,19.2581,19.624,19.2392,19.3654,237600.0
2008-11-13 10:10:00,30.71,31.89,30.68,31.57,211200.0,19.3717,20.116,19.3528,19.9142,211200.0
2008-11-13 10:20:00,31.53,32.11,31.48,31.64,186400.0,19.8889,20.2548,19.8574,19.9583,186400.0
2008-11-13 10:30:00,31.68,31.84,31.28,31.59,120400.0,19.9836,20.0845,19.7312,19.9268,120400.0
2008-11-13 10:40:00,31.57,31.68,31.15,31.36,130500.0,19.9142,19.9836,19.6492,19.7817,130500.0
2008-11-13 10:50:00,31.38,31.89,31.38,31.6,171500.0,19.7943,20.116,19.7943,19.9331,171500.0
2008-11-13 11:00:00,31.6,31.8,31.02,31.2,117100.0,19.9331,20.0593,19.5672,19.6808,117100.0
2008-11-13 11:10:00,31.18,31.69,31.16,31.46,132200.0,19.6682,19.9899,19.6555,19.8448,132200.0
2008-11-13 11:20:00,31.49,32.0,31.38,32.0,147300.0,19.8637,20.1854,19.7943,20.1854,147300.0
2008-11-13 11:30:00,32.0,32.29,31.85,31.89,177100.0,20.1854,20.3683,20.0908,20.116,177100.0
2008-11-13 11:40:00,31.89,32.28,31.85,32.15,155500.0,20.116,20.362,20.0908,20.28,155500.0
2008-11-13 11:50:00,32.12,32.36,31.93,32.03,107600.0,20.2611,20.4125,20.1413,20.2043,107600.0
2008-11-13 12:00:00,32.01,32.3,31.78,31.85,102600.0,20.1917,20.3747,20.0466,20.0908,102600.0
2008-11-13 12:10:00,31.84,31.89,31.22,31.3,77000.0,20.0845,20.116,19.6934,19.7439,77000.0
2008-11-13 12:20:00,31.29,31.45,31.16,31.3,137200.0,19.7376,19.8385,19.6555,19.7439,137200.0
2008-11-13 12:30:00,31.35,31.66,31.27,31.45,129400.0,19.7754,19.9709,19.7249,19.8385,129400.0
2008-11-13 12:40:00,31.45,31.52,30.95,30.98,103700.0,19.8385,19.8826,19.5231,19.542,103700.0
2008-11-13 12:50:00,30.98,31.0,30.05,30.06,346800.0,19.542,19.5546,18.9554,18.9617,346800.0
2008-11-13 13:00:00,30.06,30.51,30.0,30.46,389400.0,18.9617,19.2455,18.9238,19.214,389400.0
2008-11-13 13:10:00,30.45,31.37,30.33,30.97,299900.0,19.2077,19.788,19.132,19.5357,299900.0
2008-11-13 13:20:00,30.99,31.09,30.45,31.08,231900.0,19.5483,19.6114,19.2077,19.6051,231900.0
2008-11-13 13:30:00,31.11,31.99,30.98,31.75,203200.0,19.624,20.1791,19.542,20.0277,203200.0
2008-11-13 13:40:00,31.73,32.48,31.6,31.7,300500.0,20.0151,20.4882,19.9331,19.9962,300500.0
2008-11-13 13:50:00,31.7,32.85,31.54,31.9,330000.0,19.9962,20.7216,19.8953,20.1223,330000.0
2008-11-13 14:00:00,31.88,32.51,31.81,32.37,188000.0,20.1097,20.5071,20.0656,20.4188,188000.0
2008-11-13 14:10:00,32.4,32.86,32.25,32.25,176600.0,20.4377,20.7279,20.3431,20.3431,176600.0
2008-11-13 14:20:00,32.24,33.61,32.23,33.28,306600.0,20.3368,21.201,20.3305,20.9928,306600.0
2008-11-13 14:30:00,33.27,33.7,32.51,33.51,272600.0,20.9865,21.2578,20.5071,21.1379,272600.0
2008-11-13 14:40:00,33.6,33.68,33.06,33.2,210100.0,21.1947,21.2451,20.8541,20.9424,210100.0
2008-11-13 14:50:00,33.21,33.46,32.93,33.09,264900.0,20.9487,21.1064,20.7721,20.873,264900.0
2008-11-13 15:00:00,33.06,33.35,32.14,32.29,201900.0,20.8541,21.037,20.2737,20.3683,201900.0
2008-11-13 15:10:00,32.29,33.42,32.27,33.2,294600.0,20.3683,21.0811,20.3557,20.9424,294600.0
2008-11-13 15:20:00,33.18,33.94,33.06,33.94,327700.0,20.9298,21.4092,20.8541,21.4092,327700.0
2008-11-13 15:30:00,33.95,34.0,33.52,33.76,389800.0,21.4155,21.447,21.1442,21.2956,389800.0
2008-11-13 15:40:00,33.8,34.6,33.79,34.36,544100.0,21.3208,21.8255,21.3145,21.6741,544100.0
2008-11-13 15:50:00,34.36,35.18,34.3,35.08,846400.0,21.6741,22.1913,21.6362,22.1283,846400.0
2008-11-14 09:30:00,34.25,34.55,33.8,34.02,246200.0,21.6047,21.7939,21.3208,21.4596,246200.0
2008-11-14 09:40:00,34.06,34.69,33.93,34.04,242100.0,21.4849,21.8823,21.4028,21.4722,242100.0
2008-11-14 09:50:00,34.07,34.75,34.07,34.47,217100.0,21.4912,21.9201,21.4912,21.7435,217100.0
2008-11-14 10:00:00,34.45,34.77,33.39,33.46,237600.0,21.7309,21.9327,21.0622,21.1064,237600.0
2008-11-14 10:10:00,33.45,33.84,33.35,33.39,233800.0,21.1001,21.3461,21.037,21.0622,233800.0
2008-11-14 10:20:00,33.36,33.63,33.12,33.55,181500.0,21.0433,21.2136,20.8919,21.1631,181500.0
2008-11-14 10:30:00,33.48,33.51,32.87,32.93,135900.0,21.119,21.1379,20.7342,20.7721,135900.0
2008-11-14 10:40:00,32.94,33.61,32.77,33.59,134000.0,20.7784,21.201,20.6711,21.1884,134000.0
2008-11-14 10:50:00,33.59,33.71,33.22,33.35,118300.0,21.1884,21.2641,20.955,21.037,118300.0
2008-11-14 11:00:00,33.35,33.5,33.0,33.36,131000.0,21.037,21.1316,20.8162,21.0433,131000.0
2008-11-14 11:10:00,33.36,33.93,33.14,33.85,146900.0,21.0433,21.4028,20.9045,21.3524,146900.0
2008-11-14 11:20:00,33.89,33.9,33.52,33.57,94000.0,21.3776,21.3839,21.1442,21.1758,94000.0
2008-11-14 11:30:00,33.54,33.61,33.32,33.37,114500.0,21.1568,21.201,21.0181,21.0496,114500.0
2008-11-14 11:40:00,33.39,33.46,33.14,33.43,114200.0,21.0622,21.1064,20.9045,21.0875,114200.0
2008-11-14 11:50:00,33.49,33.56,33.33,33.41,146600.0,21.1253,21.1695,21.0244,21.0748,146600.0
2008-11-14 12:00:00,33.39,33.41,33.01,33.29,127400.0,21.0622,21.0748,20.8225,20.9991,127400.0
2008-11-14 12:10:00,33.31,33.34,32.9,32.97,101100.0,21.0118,21.0307,20.7531,20.7973,101100.0
2008-11-14 12:20:00,32.94,33.29,32.87,33.19,93100.0,20.7784,20.9991,20.7342,20.9361,93100.0
2008-11-14 12:30:00,33.18,33.5,32.92,33.5,73700.0,20.9298,21.1316,20.7657,21.1316,73700.0
2008-11-14 12:40:00,33.5,33.58,33.25,33.3,78900.0,21.1316,21.1821,20.9739,21.0054,78900.0
2008-11-14 12:50:00,33.33,33.62,33.3,33.36,58300.0,21.0244,21.2073,21.0054,21.0433,58300.0
2008-11-14 13:00:00,33.35,33.35,33.08,33.18,97700.0,21.037,21.037,20.8667,20.9298,97700.0
2008-11-14 13:10:00,33.18,33.2,32.88,33.12,93800.0,20.9298,20.9424,20.7405,20.8919,93800.0
2008-11-14 13:20:00,33.11,33.51,32.97,33.45,77300.0,20.8856,21.1379,20.7973,21.1001,77300.0
2008-11-14 13:30:00,33.47,33.55,33.27,33.39,177400.0,21.1127,21.1631,20.9865,21.0622,177400.0
2008-11-14 13:40:00,33.38,33.58,32.89,33.18,153000.0,21.0559,21.1821,20.7468,20.9298,153000.0
2008-11-14 13:50:00,33.21,33.67,33.14,33.3,178400.0,20.9487,21.2388,20.9045,21.0054,178400.0
2008-11-14 14:00:00,33.26,33.94,33.07,33.8,138200.0,20.9802,21.4092,20.8604,21.3208,138200.0
2008-11-14 14:10:00,33.79,34.39,33.54,34.37,193500.0,21.3145,21.693,21.1568,21.6804,193500.0
2008-11-14 14:20:00,34.36,34.46,33.85,33.94,172000.0,21.6741,21.7372,21.3524,21.4092,172000.0
2008-11-14 14:30:00,33.98,34.1,33.62,33.88,147400.0,21.4344,21.5101,21.2073,21.3713,147400.0
2008-11-14 14:40:00,33.9,34.41,33.7,33.96,245800.0,21.3839,21.7056,21.2578,21.4218,245800.0
2008-11-14 14:50:00,33.92,34.75,33.92,34.64,115000.0,21.3965,21.9201,21.3965,21.8507,115000.0
2008-11-14 15:00:00,34.62,34.75,33.98,34.55,178800.0,21.8381,21.9201,21.4344,21.7939,178800.0
2008-11-14 15:10:00,34.51,34.8,33.99,34.06,173300.0,21.7687,21.9516,21.4407,21.4849,173300.0
2008-11-14 15:20:00,34.02,34.59,33.95,34.11,180100.0,21.4596,21.8192,21.4155,21.5164,180100.0
2008-11-14 15:30:00,34.09,34.13,33.3,33.74,378700.0,21.5038,21.529,21.0054,21.283,378700.0
2008-11-14 15:40:00,33.73,33.74,33.21,33.5,267600.0,21.2767,21.283,20.9487,21.1316,267600.0
2008-11-14 15:50:00,33.47,33.57,32.75,32.79,415700.0,21.1127,21.1758,20.6585,20.6837,415700.0
2008-11-17 09:30:00,32.05,32.71,31.8,32.25,251600.0,20.217,20.6333,20.0593,20.3431,251600.0
2008-11-17 09:40:00,32.2,32.59,31.92,32.5,220500.0,20.3116,20.5576,20.135,20.5008,220500.0
2008-11-17 09:50:00,32.5,33.06,32.34,32.99,165900.0,20.5008,20.8541,20.3999,20.8099,165900.0
2008-11-17 10:00:00,32.96,32.99,32.16,32.63,145300.0,20.791,20.8099,20.2863,20.5828,145300.0
2008-11-17 10:10:00,32.6,32.69,31.81,31.83,130500.0,20.5639,20.6207,20.0656,20.0782,130500.0
2008-11-17 10:20:00,31.88,32.21,31.67,32.12,122900.0,20.1097,20.3179,19.9773,20.2611,122900.0
2008-11-17 10:30:00,32.08,32.23,31.88,31.99,60100.0,20.2359,20.3305,20.1097,20.1791,60100.0
2008-11-17 10:40:00,32.01,32.3,31.88,32.24,102200.0,20.1917,20.3747,20.1097,20.3368,102200.0
2008-11-17 10:50:00,32.24,32.37,31.96,32.09,98300.0,20.3368,20.4188,20.1602,20.2422,98300.0
2008-11-17 11:00:00,32.13,32.8,32.12,32.66,88600.0,20.2674,20.6901,20.2611,20.6017,88600.0
2008-11-17 11:10:00,32.68,32.97,32.45,32.61,128400.0,20.6144,20.7973,20.4693,20.5702,128400.0
2008-11-17 11:20:00,32.62,32.7,32.24,32.25,108500.0,20.5765,20.627,20.3368,20.3431,108500.0
2008-11-17 11:30:00,32.29,32.53,32.17,32.42,103600.0,20.3683,20.5197,20.2927,20.4503,103600.0
2008-11-17 11:40:00,32.47,32.97,32.15,32.97,109900.0,20.4819,20.7973,20.28,20.7973,109900.0
2008-11-17 11:50:00,32.97,33.33,32.84,33.13,157500.0,20.7973,21.0244,20.7153,20.8982,157500.0
2008-11-17 12:00:00,33.17,33.28,32.85,33.16,161900.0,20.9234,20.9928,20.7216,20.9171,161900.0
2008-11-17 12:10:00,33.17,33.3,32.82,33.0,205100.0,20.9234,21.0054,20.7027,20.8162,205100.0
2008-11-17 12:20:00,33.0,33.17,32.75,32.95,160700.0,20.8162,20.9234,20.6585,20.7847,160700.0
2008-11-17 12:30:00,32.98,33.1,32.56,32.62,112500.0,20.8036,20.8793,20.5387,20.5765,112500.0
2008-11-17 12:40:00,32.62,33.15,32.59,33.01,137300.0,20.5765,20.9108,20.5576,20.8225,137300.0
2008-11-17 12:50:00,33.01,33.08,32.57,32.6,116400.0,20.8225,20.8667,20.545,20.5639,116400.0
2008-11-17 13:00:00,32.6,32.83,32.5,32.75,68700.0,20.5639,20.709,20.5008,20.6585,68700.0
2008-11-17 13:10:00,32.79,32.82,32.4,32.57,64600.0,20.6837,20.7027,20.4377,20.545,64600.0
2008-11-17 13:20:00,32.59,32.84,32.53,32.79,86500.0,20.5576,20.7153,20.5197,20.6837,86500.0
2008-11-17 13:30:00,32.8,32.98,32.48,32.58,105800.0,20.6901,20.8036,20.4882,20.5513,105800.0
2008-11-17 13:40:00,32.6,32.63,32.31,32.54,92200.0,20.5639,20.5828,20.381,20.526,92200.0
2008-11-17 13:50:00,32.54,32.97,32.5,32.82,98800.0,20.526,20.7973,20.5008,20.7027,98800.0
2008-11-17 14:00:00,32.83,33.03,32.5,32.97,110300.0,20.709,20.8351,20.5008,20.7973,110300.0
2008-11-17 14:10:00,32.97,33.2,32.69,32.86,104300.0,20.7973,20.9424,20.6207,20.7279,104300.0
2008-11-17 14:20:00,32.88,33.12,32.5,32.59,86400.0,20.7405,20.8919,20.5008,20.5576,86400.0
2008-11-17 14:30:00,32.6,33.05,32.5,32.96,133600.0,20.5639,20.8477,20.5008,20.791,133600.0
2008-11-17 14:40:00,32.99,33.12,32.7,32.82,134100.0,20.8099,20.8919,20.627,20.7027,134100.0
2008-11-17 14:50:00,32.8,33.05,32.63,32.67,109800.0,20.6901,20.8477,20.5828,20.608,109800.0
2008-11-17 15:00:00,32.67,33.01,32.48,32.86,163800.0,20.608,20.8225,20.4882,20.7279,163800.0
2008-11-17 15:10:00,32.86,33.05,32.55,32.92,183400.0,20.7279,20.8477,20.5324,20.7657,183400.0
2008-11-17 15:20:00,32.91,33.03,32.59,32.87,185900.0,20.7594,20.8351,20.5576,20.7342,185900.0
2008-11-17 15:30:00,32.82,32.96,32.17,32.23,228700.0,20.7027,20.791,20.2927,20.3305,228700.0
2008-11-17 15:40:00,32.22,32.56,32.17,32.24,275400.0,20.3242,20.5387,20.2927,20.3368,275400.0
2008-11-17 15:50:00,32.24,32.49,31.8,31.88,333600.0,20.3368,20.4945,20.0593,20.1097,333600.0
2008-11-18 09:30:00,32.01,32.2,31.65,31.92,191900.0,20.1917,20.3116,19.9646,20.135,191900.0
2008-11-18 09:40:00,31.96,32.3,31.78,32.09,281400.0,20.1602,20.3747,20.0466,20.2422,281400.0
2008-11-18 09:50:00,32.08,32.14,31.46,32.01,283300.0,20.2359,20.2737,19.8448,20.1917,283300.0
2008-11-18 10:00:00,32.01,32.01,31.39,31.89,374600.0,20.1917,20.1917,19.8006,20.116,374600.0
2008-11-18 10:10:00,31.84,32.4,31.74,32.24,320900.0,20.0845,20.4377,20.0214,20.3368,320900.0
2008-11-18 10:20:00,32.25,32.44,31.72,32.43,317000.0,20.3431,20.463,20.0088,20.4567,317000.0
2008-11-18 10:30:00,32.44,32.48,31.74,32.24,218000.0,20.463,20.4882,20.0214,20.3368,218000.0
2008-11-18 10:40:00,32.3,32.34,31.9,32.29,213800.0,20.3747,20.3999,20.1223,20.3683,213800.0
2008-11-18 10:50:00,32.27,32.47,32.03,32.19,249300.0,20.3557,20.4819,20.2043,20.3053,249300.0
2008-11-18 11:00:00,32.16,32.21,31.8,31.84,172900.0,20.2863,20.3179,20.0593,20.0845,172900.0
2008-11-18 11:10:00,31.86,32.14,31.79,31.9,158700.0,20.0971,20.2737,20.0529,20.1223,158700.0
2008-11-18 11:20:00,31.89,31.98,31.53,31.85,146800.0,20.116,20.1728,19.8889,20.0908,146800.0
2008-11-18 11:30:00,31.87,32.42,31.75,32.18,130700.0,20.1034,20.4503,20.0277,20.299,130700.0
2008-11-18 11:40:00,32.14,32.28,31.94,31.99,117800.0,20.2737,20.362,20.1476,20.1791,117800.0
2008-11-18 11:50:00,31.99,32.62,31.99,32.44,185900.0,20.1791,20.5765,20.1791,20.463,185900.0
2008-11-18 12:00:00,32.44,32.44,32.01,32.15,114200.0,20.463,20.463,20.1917,20.28,114200.0
2008-11-18 12:10:00,32.09,32.39,32.02,32.17,85800.0,20.2422,20.4314,20.198,20.2927,85800.0
2008-11-18 12:20:00,32.16,32.22,31.9,32.2,186900.0,20.2863,20.3242,20.1223,20.3116,186900.0
2008-11-18 12:30:00,32.21,32.21,31.75,31.84,142500.0,20.3179,20.3179,20.0277,20.0845,142500.0
2008-11-18 12:40:00,31.85,31.87,31.58,31.67,137400.0,20.0908,20.1034,19.9205,19.9773,137400.0
2008-11-18 12:50:00,31.66,31.8,31.5,31.66,79500.0,19.9709,20.0593,19.87,19.9709,79500.0
2008-11-18 13:00:00,31.63,31.7,31.32,31.5,118900.0,19.952,19.9962,19.7565,19.87,118900.0
2008-11-18 13:10:00,31.48,31.61,31.07,31.17,149300.0,19.8574,19.9394,19.5988,19.6619,149300.0
2008-11-18 13:20:00,31.23,31.35,31.16,31.26,86600.0,19.6997,19.7754,19.6555,19.7186,86600.0
2008-11-18 13:30:00,31.26,31.28,30.81,30.94,160100.0,19.7186,19.7312,19.4348,19.5168,160100.0
2008-11-18 13:40:00,30.95,31.14,30.65,30.71,137700.0,19.5231,19.6429,19.3338,19.3717,137700.0
2008-11-18 13:50:00,30.71,31.36,30.71,31.36,126300.0,19.3717,19.7817,19.3717,19.7817,126300.0
2008-11-18 14:00:00,31.37,31.37,31.0,31.09,162700.0,19.788,19.788,19.5546,19.6114,162700.0
2008-11-18 14:10:00,31.06,31.49,31.06,31.2,120000.0,19.5925,19.8637,19.5925,19.6808,120000.0
2008-11-18 14:20:00,31.21,31.28,31.07,31.17,102900.0,19.6871,19.7312,19.5988,19.6619,102900.0
2008-11-18 14:30:00,31.19,31.19,30.8,30.99,131400.0,19.6745,19.6745,19.4285,19.5483,131400.0
2008-11-18 14:40:00,30.98,31.0,30.59,30.66,105000.0,19.542,19.5546,19.296,19.3402,105000.0
2008-11-18 14:50:00,30.67,30.9,30.52,30.68,125900.0,19.3465,19.4915,19.2518,19.3528,125900.0
2008-11-18 15:00:00,30.71,31.24,30.61,31.2,179600.0,19.3717,19.706,19.3086,19.6808,179600.0
2008-11-18 15:10:00,31.19,31.46,30.72,30.97,299300.0,19.6745,19.8448,19.378,19.5357,299300.0
2008-11-18 15:20:00,30.95,31.12,30.54,30.77,350600.0,19.5231,19.6303,19.2645,19.4095,350600.0
2008-11-18 15:30:00,30.75,30.9,30.5,30.7,361700.0,19.3969,19.4915,19.2392,19.3654,361700.0
2008-11-18 15:40:00,30.71,31.18,30.66,30.85,591200.0,19.3717,19.6682,19.3402,19.46,591200.0
2008-11-18 15:50:00,30.85,31.15,30.74,31.08,761400.0,19.46,19.6492,19.3906,19.6051,761400.0
2008-11-19 09:30:00,30.96,31.84,30.89,31.46,253800.0,19.5294,20.0845,19.4852,19.8448,253800.0
2008-11-19 09:40:00,31.46,31.7,30.55,30.93,309200.0,19.8448,19.9962,19.2708,19.5105,309200.0
2008-11-19 09:50:00,30.9,31.08,30.45,30.91,298000.0,19.4915,19.6051,19.2077,19.4978,298000.0
2008-11-19 10:00:00,30.91,31.2,30.5,31.09,243300.0,19.4978,19.6808,19.2392,19.6114,243300.0
2008-11-19 10:10:00,31.08,31.28,30.74,30.76,206600.0,19.6051,19.7312,19.3906,19.4032,206600.0
2008-11-19 10:20:00,30.76,30.84,30.5,30.75,214200.0,19.4032,19.4537,19.2392,19.3969,214200.0
2008-11-19 10:30:00,30.75,30.76,30.25,30.27,214200.0,19.3969,19.4032,19.0815,19.0941,214200.0
2008-11-19 10:40:00,30.31,30.38,30.01,30.04,232800.0,19.1194,19.1635,18.9301,18.9491,232800.0
2008-11-19 10:50:00,30.04,30.28,30.03,30.08,243300.0,18.9491,19.1004,18.9428,18.9743,243300.0
2008-11-19 11:00:00,30.08,30.18,30.03,30.18,309300.0,18.9743,19.0374,18.9428,19.0374,309300.0
2008-11-19 11:10:00,30.18,30.25,29.79,30.21,515100.0,19.0374,19.0815,18.7914,19.0563,515100.0
2008-11-19 11:20:00,30.21,30.25,29.6,29.66,188900.0,19.0563,19.0815,18.6715,18.7094,188900.0
2008-11-19 11:30:00,29.67,29.85,29.57,29.7,168500.0,18.7157,18.8292,18.6526,18.7346,168500.0
2008-11-19 11:40:00,29.67,29.83,29.5,29.57,190800.0,18.7157,18.8166,18.6084,18.6526,190800.0
2008-11-19 11:50:00,29.56,30.0,29.55,29.82,105200.0,18.6463,18.9238,18.64,18.8103,105200.0
2008-11-19 12:00:00,29.83,29.85,29.56,29.76,133000.0,18.8166,18.8292,18.6463,18.7724,133000.0
2008-11-19 12:10:00,29.74,29.82,29.5,29.53,117600.0,18.7598,18.8103,18.6084,18.6274,117600.0
2008-11-19 12:20:00,29.52,29.65,29.5,29.55,159100.0,18.621,18.703,18.6084,18.64,159100.0
2008-11-19 12:30:00,29.54,29.78,29.51,29.78,119000.0,18.6337,18.7851,18.6147,18.7851,119000.0
2008-11-19 12:40:00,29.79,29.88,29.65,29.76,115500.0,18.7914,18.8481,18.703,18.7724,115500.0
2008-11-19 12:50:00,29.75,29.88,29.6,29.84,85600.0,18.7661,18.8481,18.6715,18.8229,85600.0
2008-11-19 13:00:00,29.84,30.14,29.78,29.97,99900.0,18.8229,19.0121,18.7851,18.9049,99900.0
2008-11-19 13:10:00,29.96,29.98,29.6,29.68,77400.0,18.8986,18.9112,18.6715,18.722,77400.0
2008-11-19 13:20:00,29.68,29.72,29.55,29.55,84200.0,18.722,18.7472,18.64,18.64,84200.0
2008-11-19 13:30:00,29.54,29.69,29.43,29.67,169700.0,18.6337,18.7283,18.5643,18.7157,169700.0
2008-11-19 13:40:00,29.68,29.9,29.66,29.84,121800.0,18.722,18.8607,18.7094,18.8229,121800.0
2008-11-19 13:50:00,29.84,30.16,29.77,30.0,113200.0,18.8229,19.0248,18.7787,18.9238,113200.0
2008-11-19 14:00:00,29.99,30.01,29.62,29.84,166500.0,18.9175,18.9301,18.6841,18.8229,166500.0
2008-11-19 14:10:00,29.84,30.19,29.73,29.75,176600.0,18.8229,19.0437,18.7535,18.7661,176600.0
2008-11-19 14:20:00,29.74,29.92,29.56,29.69,170400.0,18.7598,18.8734,18.6463,18.7283,170400.0
2008-11-19 14:30:00,29.7,29.82,29.53,29.6,145400.0,18.7346,18.8103,18.6274,18.6715,145400.0
2008-11-19 14:40:00,29.61,30.26,29.57,29.99,202100.0,18.6778,19.0878,18.6526,18.9175,202100.0
2008-11-19 14:50:00,30.0,30.02,29.55,29.89,209800.0,18.9238,18.9364,18.64,18.8544,209800.0
2008-11-19 15:00:00,29.91,30.0,29.52,29.91,190800.0,18.8671,18.9238,18.621,18.8671,190800.0
2008-11-19 15:10:00,29.93,30.02,29.42,29.42,234100.0,18.8797,18.9364,18.558,18.558,234100.0
2008-11-19 15:20:00,29.42,29.52,29.25,29.42,300900.0,18.558,18.621,18.4507,18.558,300900.0
2008-11-19 15:30:00,29.41,29.59,28.87,28.87,319300.0,18.5517,18.6652,18.211,18.211,319300.0
2008-11-19 15:40:00,28.86,28.92,28.5,28.68,449700.0,18.2047,18.2426,17.9776,18.0912,449700.0
2008-11-19 15:50:00,28.67,28.76,28.17,28.41,728100.0,18.0849,18.1416,17.7695,17.9209,728100.0
2008-11-20 09:30:00,28.03,28.15,27.39,27.45,445500.0,17.6812,17.7569,17.2775,17.3153,445500.0
2008-11-20 09:40:00,27.45,27.45,27.0,27.23,320400.0,17.3153,17.3153,17.0314,17.1765,320400.0
2008-11-20 09:50:00,27.22,27.43,27.0,27.11,413300.0,17.1702,17.3027,17.0314,17.1008,413300.0
2008-11-20 10:00:00,27.09,27.27,26.83,26.83,396500.0,17.0882,17.2018,16.9242,16.9242,396500.0
2008-11-20 10:10:00,26.83,26.86,26.5,26.6,411600.0,16.9242,16.9431,16.716,16.7791,411600.0
2008-11-20 10:20:00,26.61,27.7,26.6,27.67,307200.0,16.7854,17.473,16.7791,17.4541,307200.0
2008-11-20 10:30:00,27.65,28.2,27.54,27.67,290300.0,17.4415,17.7884,17.3721,17.4541,290300.0
2008-11-20 10:40:00,27.68,28.45,27.5,28.38,293700.0,17.4604,17.9461,17.3468,17.9019,293700.0
2008-11-20 10:50:00,28.37,28.41,27.87,28.37,219100.0,17.8956,17.9209,17.5802,17.8956,219100.0
2008-11-20 11:00:00,28.35,28.76,28.05,28.1,218100.0,17.883,18.1416,17.6938,17.7253,218100.0
2008-11-20 11:10:00,28.07,28.55,27.77,27.88,216300.0,17.7064,18.0092,17.5172,17.5865,216300.0
2008-11-20 11:20:00,27.89,28.18,27.66,28.02,192100.0,17.5929,17.7758,17.4478,17.6749,192100.0
2008-11-20 11:30:00,27.98,28.13,27.56,27.86,134400.0,17.6496,17.7442,17.3847,17.5739,134400.0
2008-11-20 11:40:00,27.83,27.99,27.49,27.68,148600.0,17.555,17.6559,17.3405,17.4604,148600.0
2008-11-20 11:50:00,27.67,27.69,27.41,27.45,124200.0,17.4541,17.4667,17.2901,17.3153,124200.0
2008-11-20 12:00:00,27.43,27.5,27.08,27.16,132800.0,17.3027,17.3468,17.0819,17.1324,132800.0
2008-11-20 12:10:00,27.16,27.72,27.11,27.49,170600.0,17.1324,17.4856,17.1008,17.3405,170600.0
2008-11-20 12:20:00,27.52,28.52,27.51,28.4,163800.0,17.3595,17.9903,17.3531,17.9146,163800.0
2008-11-20 12:30:00,28.35,28.89,28.27,28.46,210200.0,17.883,18.2236,17.8326,17.9524,210200.0
2008-11-20 12:40:00,28.49,29.07,28.4,29.07,158000.0,17.9713,18.3372,17.9146,18.3372,158000.0
2008-11-20 12:50:00,29.07,29.22,28.58,28.79,220200.0,18.3372,18.4318,18.0281,18.1606,220200.0
2008-11-20 13:00:00,28.77,28.77,28.27,28.52,152100.0,18.148,18.148,17.8326,17.9903,152100.0
2008-11-20 13:10:00,28.52,28.8,28.1,28.14,170300.0,17.9903,18.1669,17.7253,17.7505,170300.0
2008-11-20 13:20:00,28.08,28.54,27.73,28.05,131800.0,17.7127,18.0029,17.4919,17.6938,131800.0
2008-11-20 13:30:00,28.03,28.45,27.75,28.04,133200.0,17.6812,17.9461,17.5045,17.6875,133200.0
2008-11-20 13:40:00,28.03,28.35,27.9,28.21,124300.0,17.6812,17.883,17.5992,17.7947,124300.0
2008-11-20 13:50:00,28.18,28.52,28.0,28.47,157800.0,17.7758,17.9903,17.6622,17.9587,157800.0
2008-11-20 14:00:00,28.46,28.56,27.94,27.98,186400.0,17.9524,18.0155,17.6244,17.6496,186400.0
2008-11-20 14:10:00,27.98,28.17,27.52,27.55,130400.0,17.6496,17.7695,17.3595,17.3784,130400.0
2008-11-20 14:20:00,27.55,27.87,27.43,27.48,149000.0,17.3784,17.5802,17.3027,17.3342,149000.0
2008-11-20 14:30:00,27.48,27.75,27.3,27.34,236700.0,17.3342,17.5045,17.2207,17.2459,236700.0
2008-11-20 14:40:00,27.37,27.48,27.02,27.14,150700.0,17.2648,17.3342,17.0441,17.1198,150700.0
2008-11-20 14:50:00,27.15,27.24,26.88,26.99,176300.0,17.1261,17.1828,16.9557,17.0251,176300.0
2008-11-20 15:00:00,26.98,27.37,26.85,27.02,246900.0,17.0188,17.2648,16.9368,17.0441,246900.0
2008-11-20 15:10:00,27.01,27.11,26.52,26.54,238800.0,17.0378,17.1008,16.7287,16.7413,238800.0
2008-11-20 15:20:00,26.56,26.72,26.5,26.57,332400.0,16.7539,16.8548,16.716,16.7602,332400.0
2008-11-20 15:30:00,26.58,26.75,26.3,26.32,432600.0,16.7665,16.8737,16.5899,16.6025,432600.0
2008-11-20 15:40:00,26.34,26.35,26.0,26.12,486700.0,16.6151,16.6214,16.4007,16.4763,486700.0
2008-11-20 15:50:00,26.09,26.12,25.25,25.36,980700.0,16.4574,16.4763,15.9276,15.9969,980700.0
2008-11-21 09:30:00,27.17,27.25,26.09,26.25,553700.0,17.1387,17.1891,16.4574,16.5583,553700.0
2008-11-21 09:40:00,26.26,27.15,26.09,26.92,301700.0,16.5647,17.1261,16.4574,16.981,301700.0
2008-11-21 09:50:00,26.91,27.03,26.02,26.41,360300.0,16.9747,17.0504,16.4133,16.6593,360300.0
2008-11-21 10:00:00,26.4,27.13,26.2,27.01,321900.0,16.653,17.1134,16.5268,17.0378,321900.0
2008-11-21 10:10:00,27.0,27.0,26.22,26.49,262800.0,17.0314,17.0314,16.5394,16.7097,262800.0
2008-11-21 10:20:00,26.47,27.02,26.47,26.64,279800.0,16.6971,17.0441,16.6971,16.8044,279800.0
2008-11-21 10:30:00,26.64,27.08,26.5,26.95,210300.0,16.8044,17.0819,16.716,16.9999,210300.0
2008-11-21 10:40:00,26.95,27.19,26.8,27.0,228000.0,16.9999,17.1513,16.9053,17.0314,228000.0
2008-11-21 10:50:00,27.0,27.0,26.27,26.4,227600.0,17.0314,17.0314,16.571,16.653,227600.0
2008-11-21 11:00:00,26.42,26.63,26.06,26.44,215300.0,16.6656,16.7981,16.4385,16.6782,215300.0
2008-11-21 11:10:00,26.41,26.74,26.41,26.7,174600.0,16.6593,16.8674,16.6593,16.8422,174600.0
2008-11-21 11:20:00,26.7,27.1,26.63,26.85,185300.0,16.8422,17.0945,16.7981,16.9368,185300.0
2008-11-21 11:30:00,26.84,27.03,26.77,26.95,183400.0,16.9305,17.0504,16.8864,16.9999,183400.0
2008-11-21 11:40:00,26.92,27.17,26.76,26.86,160900.0,16.981,17.1387,16.8801,16.9431,160900.0
2008-11-21 11:50:00,26.88,26.96,26.61,26.74,109000.0,16.9557,17.0062,16.7854,16.8674,109000.0
2008-11-21 12:00:00,26.77,27.0,26.51,26.9,172600.0,16.8864,17.0314,16.7224,16.9684,172600.0
2008-11-21 12:10:00,26.9,26.96,26.68,26.7,165100.0,16.9684,17.0062,16.8296,16.8422,165100.0
2008-11-21 12:20:00,26.68,26.9,26.64,26.88,147900.0,16.8296,16.9684,16.8044,16.9557,147900.0
2008-11-21 12:30:00,26.88,26.97,26.73,26.83,188100.0,16.9557,17.0125,16.8611,16.9242,188100.0
2008-11-21 12:40:00,26.85,26.9,26.54,26.56,158500.0,16.9368,16.9684,16.7413,16.7539,158500.0
2008-11-21 12:50:00,26.57,26.77,26.54,26.66,144600.0,16.7602,16.8864,16.7413,16.817,144600.0
2008-11-21 13:00:00,26.68,26.71,26.27,26.5,114300.0,16.8296,16.8485,16.571,16.716,114300.0
2008-11-21 13:10:00,26.5,26.78,26.44,26.62,106900.0,16.716,16.8927,16.6782,16.7917,106900.0
2008-11-21 13:20:00,26.6,26.6,26.17,26.34,87100.0,16.7791,16.7791,16.5079,16.6151,87100.0
2008-11-21 13:30:00,26.34,26.45,26.15,26.19,113800.0,16.6151,16.6845,16.4953,16.5205,113800.0
2008-11-21 13:40:00,26.19,26.69,26.16,26.49,297400.0,16.5205,16.8359,16.5016,16.7097,297400.0
2008-11-21 13:50:00,26.5,26.64,26.2,26.24,214400.0,16.716,16.8044,16.5268,16.552,214400.0
2008-11-21 14:00:00,26.23,26.68,26.19,26.45,152000.0,16.5457,16.8296,16.5205,16.6845,152000.0
2008-11-21 14:10:00,26.43,26.58,26.25,26.48,101200.0,16.6719,16.7665,16.5583,16.7034,101200.0
2008-11-21 14:20:00,26.45,26.72,26.43,26.47,157500.0,16.6845,16.8548,16.6719,16.6971,157500.0
2008-11-21 14:30:00,26.46,26.46,26.15,26.25,170700.0,16.6908,16.6908,16.4953,16.5583,170700.0
2008-11-21 14:40:00,26.26,26.55,26.0,26.37,224600.0,16.5647,16.7476,16.4007,16.634,224600.0
2008-11-21 14:50:00,26.36,26.41,26.02,26.11,232800.0,16.6277,16.6593,16.4133,16.47,232800.0
2008-11-21 15:00:00,26.11,26.94,26.07,26.52,294000.0,16.47,16.9936,16.4448,16.7287,294000.0
2008-11-21 15:10:00,26.51,27.4,26.44,26.98,472900.0,16.7224,17.2838,16.6782,17.0188,472900.0
2008-11-21 15:20:00,26.95,27.35,26.52,27.22,347400.0,16.9999,17.2522,16.7287,17.1702,347400.0
2008-11-21 15:30:00,27.22,27.64,26.98,27.38,474000.0,17.1702,17.4352,17.0188,17.2711,474000.0
2008-11-21 15:40:00,27.43,27.87,27.13,27.86,498100.0,17.3027,17.5802,17.1134,17.5739,498100.0
2008-11-21 15:50:00,27.86,28.59,27.63,28.43,823100.0,17.5739,18.0344,17.4288,17.9335,823100.0
2008-11-24 09:30:00,29.7,30.0,29.28,29.96,398600.0,18.7346,18.9238,18.4697,18.8986,398600.0
2008-11-24 09:40:00,29.93,30.39,29.35,30.35,402200.0,18.8797,19.1698,18.5138,19.1446,402200.0
2008-11-24 09:50:00,30.35,30.71,29.73,30.58,406900.0,19.1446,19.3717,18.7535,19.2897,406900.0
2008-11-24 10:00:00,30.58,30.83,30.29,30.79,225200.0,19.2897,19.4474,19.1068,19.4222,225200.0
2008-11-24 10:10:00,30.78,31.01,30.73,30.83,224400.0,19.4158,19.5609,19.3843,19.4474,224400.0
2008-11-24 10:20:00,30.85,30.95,30.49,30.79,269700.0,19.46,19.5231,19.2329,19.4222,269700.0
2008-11-24 10:30:00,30.79,30.98,30.17,30.33,285200.0,19.4222,19.542,19.0311,19.132,285200.0
2008-11-24 10:40:00,30.34,30.82,30.3,30.38,214600.0,19.1383,19.4411,19.1131,19.1635,214600.0
2008-11-24 10:50:00,30.42,30.5,30.11,30.39,168800.0,19.1888,19.2392,18.9932,19.1698,168800.0
2008-11-24 11:00:00,30.42,30.59,30.3,30.49,117900.0,19.1888,19.296,19.1131,19.2329,117900.0
2008-11-24 11:10:00,30.49,30.91,30.42,30.84,280000.0,19.2329,19.4978,19.1888,19.4537,280000.0
2008-11-24 11:20:00,30.81,31.01,30.75,30.85,194600.0,19.4348,19.5609,19.3969,19.46,194600.0
2008-11-24 11:30:00,30.84,30.95,30.71,30.87,142600.0,19.4537,19.5231,19.3717,19.4726,142600.0
2008-11-24 11:40:00,30.87,31.19,30.79,31.16,191900.0,19.4726,19.6745,19.4222,19.6555,191900.0
2008-11-24 11:50:00,31.18,31.36,31.11,31.25,166600.0,19.6682,19.7817,19.624,19.7123,166600.0
2008-11-24 12:00:00,31.25,31.4,31.19,31.37,165700.0,19.7123,19.8069,19.6745,19.788,165700.0
2008-11-24 12:10:00,31.34,31.34,30.64,30.77,196200.0,19.7691,19.7691,19.3275,19.4095,196200.0
2008-11-24 12:20:00,30.73,30.87,30.36,30.43,225500.0,19.3843,19.4726,19.1509,19.1951,225500.0
2008-11-24 12:30:00,30.41,30.93,30.41,30.55,160600.0,19.1825,19.5105,19.1825,19.2708,160600.0
2008-11-24 12:40:00,30.52,30.92,30.44,30.85,107400.0,19.2518,19.5042,19.2014,19.46,107400.0
2008-11-24 12:50:00,30.85,30.91,30.72,30.84,120100.0,19.46,19.4978,19.378,19.4537,120100.0
2008-11-24 13:00:00,30.85,31.01,30.72,30.72,177000.0,19.46,19.5609,19.378,19.378,177000.0
2008-11-24 13:10:00,30.73,30.73,30.47,30.62,101200.0,19.3843,19.3843,19.2203,19.3149,101200.0
2008-11-24 13:20:00,30.59,30.67,30.48,30.66,118800.0,19.296,19.3465,19.2266,19.3402,118800.0
2008-11-24 13:30:00,30.64,30.72,30.52,30.6,130300.0,19.3275,19.378,19.2518,19.3023,130300.0
2008-11-24 13:40:00,30.57,30.64,30.28,30.35,136400.0,19.2834,19.3275,19.1004,19.1446,136400.0
2008-11-24 13:50:00,30.36,30.82,30.28,30.8,124300.0,19.1509,19.4411,19.1004,19.4285,124300.0
2008-11-24 14:00:00,30.8,30.8,30.24,30.3,150800.0,19.4285,19.4285,19.0752,19.1131,150800.0
2008-11-24 14:10:00,30.33,30.39,30.06,30.36,212300.0,19.132,19.1698,18.9617,19.1509,212300.0
2008-11-24 14:20:00,30.37,30.8,30.33,30.62,217200.0,19.1572,19.4285,19.132,19.3149,217200.0
2008-11-24 14:30:00,30.64,31.07,30.63,31.07,195900.0,19.3275,19.5988,19.3212,19.5988,195900.0
2008-11-24 14:40:00,31.07,31.16,30.62,30.63,163400.0,19.5988,19.6555,19.3149,19.3212,163400.0
2008-11-24 14:50:00,30.64,31.14,30.63,30.99,177100.0,19.3275,19.6429,19.3212,19.5483,177100.0
2008-11-24 15:00:00,31.01,31.35,30.78,31.35,241400.0,19.5609,19.7754,19.4158,19.7754,241400.0
2008-11-24 15:10:00,31.32,31.7,31.29,31.56,336200.0,19.7565,19.9962,19.7376,19.9079,336200.0
2008-11-24 15:20:00,31.56,31.88,31.44,31.83,258000.0,19.9079,20.1097,19.8322,20.0782,258000.0
2008-11-24 15:30:00,31.82,31.85,31.33,31.54,245500.0,20.0719,20.0908,19.7628,19.8953,245500.0
2008-11-24 15:40:00,31.54,31.9,31.23,31.24,420200.0,19.8953,20.1223,19.6997,19.706,420200.0
2008-11-24 15:50:00,31.23,31.32,30.62,30.95,566200.0,19.6997,19.7565,19.3149,19.5231,566200.0
2008-11-25 09:30:00,31.76,32.28,31.31,31.41,392500.0,20.034,20.362,19.7502,19.8132,392500.0
2008-11-25 09:40:00,31.34,31.83,31.18,31.77,319400.0,19.7691,20.0782,19.6682,20.0403,319400.0
2008-11-25 09:50:00,31.8,31.88,30.51,30.64,304200.0,20.0593,20.1097,19.2455,19.3275,304200.0
2008-11-25 10:00:00,30.68,31.62,30.56,31.59,299600.0,19.3528,19.9457,19.2771,19.9268,299600.0
2008-11-25 10:10:00,31.58,31.73,31.0,31.26,264000.0,19.9205,20.0151,19.5546,19.7186,264000.0
2008-11-25 10:20:00,31.26,31.43,30.99,31.32,169700.0,19.7186,19.8259,19.5483,19.7565,169700.0
2008-11-25 10:30:00,31.28,31.33,31.05,31.05,151600.0,19.7312,19.7628,19.5862,19.5862,151600.0
2008-11-25 10:40:00,31.07,31.16,30.7,30.7,177600.0,19.5988,19.6555,19.3654,19.3654,177600.0
2008-11-25 10:50:00,30.67,30.98,30.5,30.91,169900.0,19.3465,19.542,19.2392,19.4978,169900.0
2008-11-25 11:00:00,30.9,30.95,30.1,30.14,248700.0,19.4915,19.5231,18.9869,19.0121,248700.0
2008-11-25 11:10:00,30.17,30.36,30.05,30.36,169300.0,19.0311,19.1509,18.9554,19.1509,169300.0
2008-11-25 11:20:00,30.35,30.81,30.27,30.75,157600.0,19.1446,19.4348,19.0941,19.3969,157600.0
2008-11-25 11:30:00,30.72,30.84,30.61,30.66,129200.0,19.378,19.4537,19.3086,19.3402,129200.0
2008-11-25 11:40:00,30.66,31.21,30.63,31.09,182800.0,19.3402,19.6871,19.3212,19.6114,182800.0
2008-11-25 11:50:00,31.09,31.23,30.92,31.01,185500.0,19.6114,19.6997,19.5042,19.5609,185500.0
2008-11-25 12:00:00,31.04,31.12,30.72,30.93,176900.0,19.5799,19.6303,19.378,19.5105,176900.0
2008-11-25 12:10:00,30.91,30.99,30.66,30.95,171900.0,19.4978,19.5483,19.3402,19.5231,171900.0
2008-11-25 12:20:00,30.95,31.0,30.72,30.93,139600.0,19.5231,19.5546,19.378,19.5105,139600.0
2008-11-25 12:30:00,30.92,31.1,30.83,30.99,169700.0,19.5042,19.6177,19.4474,19.5483,169700.0
2008-11-25 12:40:00,30.98,31.06,30.66,30.71,137300.0,19.542,19.5925,19.3402,19.3717,137300.0
2008-11-25 12:50:00,30.71,30.85,30.47,30.72,151200.0,19.3717,19.46,19.2203,19.378,151200.0
2008-11-25 13:00:00,30.72,31.0,30.61,31.0,112600.0,19.378,19.5546,19.3086,19.5546,112600.0
2008-11-25 13:10:00,31.0,31.1,30.71,30.93,91100.0,19.5546,19.6177,19.3717,19.5105,91100.0
2008-11-25 13:20:00,30.95,31.32,30.92,31.28,99700.0,19.5231,19.7565,19.5042,19.7312,99700.0
2008-11-25 13:30:00,31.27,31.49,31.27,31.38,95400.0,19.7249,19.8637,19.7249,19.7943,95400.0
2008-11-25 13:40:00,31.38,31.54,31.16,31.45,102600.0,19.7943,19.8953,19.6555,19.8385,102600.0
2008-11-25 13:50:00,31.46,31.5,31.24,31.24,95400.0,19.8448,19.87,19.706,19.706,95400.0
2008-11-25 14:00:00,31.24,31.36,31.04,31.11,125700.0,19.706,19.7817,19.5799,19.624,125700.0
2008-11-25 14:10:00,31.1,31.15,30.77,31.14,119700.0,19.6177,19.6492,19.4095,19.6429,119700.0
2008-11-25 14:20:00,31.15,31.39,31.02,31.16,146800.0,19.6492,19.8006,19.5672,19.6555,146800.0
2008-11-25 14:30:00,31.19,31.55,31.11,31.44,137300.0,19.6745,19.9016,19.624,19.8322,137300.0
2008-11-25 14:40:00,31.43,31.44,31.15,31.29,119100.0,19.8259,19.8322,19.6492,19.7376,119100.0
2008-11-25 14:50:00,31.31,31.84,31.14,31.67,152600.0,19.7502,20.0845,19.6429,19.9773,152600.0
2008-11-25 15:00:00,31.69,32.15,31.68,31.86,469600.0,19.9899,20.28,19.9836,20.0971,469600.0
2008-11-25 15:10:00,31.87,32.08,31.61,31.94,231900.0,20.1034,20.2359,19.9394,20.1476,231900.0
2008-11-25 15:20:00,31.95,32.26,31.72,32.17,204600.0,20.1539,20.3494,20.0088,20.2927,204600.0
2008-11-25 15:30:00,32.16,32.3,31.9,32.06,337200.0,20.2863,20.3747,20.1223,20.2233,337200.0
2008-11-25 15:40:00,32.07,32.65,31.95,32.38,328400.0,20.2296,20.5954,20.1539,20.4251,328400.0
2008-11-25 15:50:00,32.4,32.64,31.98,32.22,428500.0,20.4377,20.5891,20.1728,20.3242,428500.0
2008-11-26 09:30:00,31.63,32.52,31.31,32.5,292900.0,19.952,20.5134,19.7502,20.5008,292900.0
2008-11-26 09:40:00,32.45,33.54,32.32,33.2,551800.0,20.4693,21.1568,20.3873,20.9424,551800.0
2008-11-26 09:50:00,33.19,33.52,33.19,33.2,242100.0,20.9361,21.1442,20.9361,20.9424,242100.0
2008-11-26 10:00:00,33.22,33.54,33.02,33.33,292000.0,20.955,21.1568,20.8288,21.0244,292000.0
2008-11-26 10:10:00,33.33,33.51,33.25,33.49,227700.0,21.0244,21.1379,20.9739,21.1253,227700.0
2008-11-26 10:20:00,33.49,33.98,33.48,33.77,331600.0,21.1253,21.4344,21.119,21.3019,331600.0
2008-11-26 10:30:00,33.77,33.88,33.37,33.57,150000.0,21.3019,21.3713,21.0496,21.1758,150000.0
2008-11-26 10:40:00,33.6,33.82,33.4,33.55,98400.0,21.1947,21.3335,21.0685,21.1631,98400.0
2008-11-26 10:50:00,33.54,34.0,33.49,33.9,118400.0,21.1568,21.447,21.1253,21.3839,118400.0
2008-11-26 11:00:00,33.89,33.93,33.5,33.73,104400.0,21.3776,21.4028,21.1316,21.2767,104400.0
2008-11-26 11:10:00,33.74,34.2,33.74,34.2,133200.0,21.283,21.5732,21.283,21.5732,133200.0
2008-11-26 11:20:00,34.2,34.5,34.11,34.37,166600.0,21.5732,21.7624,21.5164,21.6804,166600.0
2008-11-26 11:30:00,34.37,34.63,34.36,34.41,307700.0,21.6804,21.8444,21.6741,21.7056,307700.0
2008-11-26 11:40:00,34.42,34.7,34.22,34.65,135900.0,21.7119,21.8886,21.5858,21.857,135900.0
2008-11-26 11:50:00,34.66,34.66,34.27,34.3,77600.0,21.8633,21.8633,21.6173,21.6362,77600.0
2008-11-26 12:00:00,34.3,34.4,34.11,34.25,177000.0,21.6362,21.6993,21.5164,21.6047,177000.0
2008-11-26 12:10:00,34.24,34.3,34.07,34.2,117500.0,21.5984,21.6362,21.4912,21.5732,117500.0
2008-11-26 12:20:00,34.22,34.54,34.22,34.45,90400.0,21.5858,21.7876,21.5858,21.7309,90400.0
2008-11-26 12:30:00,34.45,34.6,34.39,34.56,58400.0,21.7309,21.8255,21.693,21.8002,58400.0
2008-11-26 12:40:00,34.53,34.8,34.52,34.69,79100.0,21.7813,21.9516,21.775,21.8823,79100.0
2008-11-26 12:50:00,34.69,34.74,34.57,34.69,59200.0,21.8823,21.9138,21.8066,21.8823,59200.0
2008-11-26 13:00:00,34.69,34.77,34.53,34.54,105900.0,21.8823,21.9327,21.7813,21.7876,105900.0
2008-11-26 13:10:00,34.54,34.56,34.19,34.49,231400.0,21.7876,21.8002,21.5669,21.7561,231400.0
2008-11-26 13:20:00,34.5,34.55,34.06,34.18,133400.0,21.7624,21.7939,21.4849,21.5605,133400.0
2008-11-26 13:30:00,34.2,34.2,33.75,33.82,157500.0,21.5732,21.5732,21.2893,21.3335,157500.0
2008-11-26 13:40:00,33.83,33.88,33.65,33.79,140400.0,21.3398,21.3713,21.2262,21.3145,140400.0
2008-11-26 13:50:00,33.8,33.89,33.64,33.76,94200.0,21.3208,21.3776,21.2199,21.2956,94200.0
2008-11-26 14:00:00,33.74,33.93,33.57,33.92,87100.0,21.283,21.4028,21.1758,21.3965,87100.0
2008-11-26 14:10:00,33.94,34.14,33.84,34.04,114500.0,21.4092,21.5353,21.3461,21.4722,114500.0
2008-11-26 14:20:00,34.02,34.22,34.0,34.19,79200.0,21.4596,21.5858,21.447,21.5669,79200.0
2008-11-26 14:30:00,34.2,34.28,34.05,34.16,123000.0,21.5732,21.6236,21.4785,21.5479,123000.0
2008-11-26 14:40:00,34.12,34.29,34.12,34.19,135800.0,21.5227,21.6299,21.5227,21.5669,135800.0
2008-11-26 14:50:00,34.2,34.42,34.18,34.31,122800.0,21.5732,21.7119,21.5605,21.6426,122800.0
2008-11-26 15:00:00,34.32,34.46,34.19,34.28,156400.0,21.6489,21.7372,21.5669,21.6236,156400.0
2008-11-26 15:10:00,34.27,34.75,34.24,34.57,196700.0,21.6173,21.9201,21.5984,21.8066,196700.0
2008-11-26 15:20:00,34.58,34.72,34.38,34.7,163500.0,21.8129,21.9012,21.6867,21.8886,163500.0
2008-11-26 15:30:00,34.7,34.9,34.6,34.79,212700.0,21.8886,22.0147,21.8255,21.9453,212700.0
2008-11-26 15:40:00,34.8,34.86,34.39,34.58,259500.0,21.9516,21.9895,21.693,21.8129,259500.0
2008-11-26 15:50:00,34.56,34.95,34.47,34.93,512600.0,21.8002,22.0463,21.7435,22.0336,512600.0
2008-11-28 09:30:00,34.45,34.55,33.77,34.23,145900.0,21.7309,21.7939,21.3019,21.5921,145900.0
2008-11-28 09:40:00,34.2,34.24,33.85,33.91,88700.0,21.5732,21.5984,21.3524,21.3902,88700.0
2008-11-28 09:50:00,33.93,33.93,33.55,33.79,108500.0,21.4028,21.4028,21.1631,21.3145,108500.0
2008-11-28 10:00:00,33.79,34.03,33.5,33.54,117000.0,21.3145,21.4659,21.1316,21.1568,117000.0
2008-11-28 10:10:00,33.54,33.92,33.51,33.88,154800.0,21.1568,21.3965,21.1379,21.3713,154800.0
2008-11-28 10:20:00,33.88,34.12,33.83,33.85,152400.0,21.3713,21.5227,21.3398,21.3524,152400.0
2008-11-28 10:30:00,33.85,33.97,33.67,33.84,107900.0,21.3524,21.4281,21.2388,21.3461,107900.0
2008-11-28 10:40:00,33.83,33.9,33.76,33.86,82100.0,21.3398,21.3839,21.2956,21.3587,82100.0
2008-11-28 10:50:00,33.86,34.07,33.8,34.0,119300.0,21.3587,21.4912,21.3208,21.447,119300.0
2008-11-28 11:00:00,33.99,34.06,33.9,34.03,61700.0,21.4407,21.4849,21.3839,21.4659,61700.0
2008-11-28 11:10:00,34.04,34.29,34.03,34.2,115600.0,21.4722,21.6299,21.4659,21.5732,115600.0
2008-11-28 11:20:00,34.2,34.51,34.1,34.51,131200.0,21.5732,21.7687,21.5101,21.7687,131200.0
2008-11-28 11:30:00,34.5,34.63,34.45,34.63,136200.0,21.7624,21.8444,21.7309,21.8444,136200.0
2008-11-28 11:40:00,34.6,34.87,34.53,34.87,105700.0,21.8255,21.9958,21.7813,21.9958,105700.0
2008-11-28 11:50:00,34.84,35.28,34.84,35.1,215700.0,21.9769,22.2544,21.9769,22.1409,215700.0
2008-11-28 12:00:00,35.1,35.14,34.81,34.84,116900.0,22.1409,22.1661,21.9579,21.9769,116900.0
2008-11-28 12:10:00,34.82,35.09,34.79,35.03,166700.0,21.9643,22.1346,21.9453,22.0967,166700.0
2008-11-28 12:20:00,35.03,35.15,34.88,35.07,111000.0,22.0967,22.1724,22.0021,22.122,111000.0
2008-11-28 12:30:00,35.07,35.5,35.0,35.38,193700.0,22.122,22.3932,22.0778,22.3175,193700.0
2008-11-28 12:40:00,35.38,35.73,35.26,35.64,232800.0,22.3175,22.5383,22.2418,22.4815,232800.0
2008-11-28 12:50:00,35.62,35.67,35.47,35.62,204800.0,22.4689,22.5004,22.3743,22.4689,204800.0
2008-11-28 13:00:00,35.62,35.68,35.62,35.68,179500.0,22.4689,22.5067,22.4689,22.5067,179500.0
2008-11-28 13:10:00,35.68,35.68,35.35,35.35,900.0,22.5067,22.5067,22.2986,22.2986,900.0
2008-11-28 13:20:00,35.5,35.68,35.5,35.68,4200.0,22.3932,22.5067,22.3932,22.5067,4200.0
2008-11-28 13:30:00,35.36,35.64,35.36,35.64,300.0,22.3049,22.4815,22.3049,22.4815,300.0
2008-11-28 13:40:00,35.64,35.64,35.64,35.64,0.0,22.4815,22.4815,22.4815,22.4815,0.0
2008-11-28 13:50:00,35.68,35.68,35.68,35.68,100.0,22.5067,22.5067,22.5067,22.5067,100.0
2008-11-28 14:00:00,35.68,35.68,35.68,35.68,0.0,22.5067,22.5067,22.5067,22.5067,0.0
2008-11-28 14:10:00,35.68,35.68,35.68,35.68,0.0,22.5067,22.5067,22.5067,22.5067,0.0
2008-11-28 14:20:00,35.63,35.63,35.62,35.62,1400.0,22.4752,22.4752,22.4689,22.4689,1400.0
2008-11-28 14:30:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 14:40:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 14:50:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:00:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:10:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:20:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:30:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:40:00,35.62,35.62,35.62,35.62,0.0,22.4689,22.4689,22.4689,22.4689,0.0
2008-11-28 15:50:00,35.65,35.65,35.65,35.65,200.0,22.4878,22.4878,22.4878,22.4878,200.0
2008-12-01 09:30:00,34.01,34.26,32.27,32.45,404300.0,21.4533,21.611,20.3557,20.4693,404300.0
2008-12-01 09:40:00,32.45,32.49,32.06,32.26,269900.0,20.4693,20.4945,20.2233,20.3494,269900.0
2008-12-01 09:50:00,32.25,32.25,31.69,31.82,288500.0,20.3431,20.3431,19.9899,20.0719,288500.0
2008-12-01 10:00:00,31.83,32.14,31.76,32.09,220200.0,20.0782,20.2737,20.034,20.2422,220200.0
2008-12-01 10:10:00,32.09,32.36,31.95,32.27,281600.0,20.2422,20.4125,20.1539,20.3557,281600.0
2008-12-01 10:20:00,32.28,32.63,32.22,32.42,203300.0,20.362,20.5828,20.3242,20.4503,203300.0
2008-12-01 10:30:00,32.42,32.61,32.28,32.36,171400.0,20.4503,20.5702,20.362,20.4125,171400.0
2008-12-01 10:40:00,32.33,32.49,32.24,32.35,127700.0,20.3936,20.4945,20.3368,20.4062,127700.0
2008-12-01 10:50:00,32.3,32.61,32.25,32.25,102700.0,20.3747,20.5702,20.3431,20.3431,102700.0
2008-12-01 11:00:00,32.25,32.46,32.16,32.34,110900.0,20.3431,20.4756,20.2863,20.3999,110900.0
2008-12-01 11:10:00,32.35,32.65,32.35,32.62,111800.0,20.4062,20.5954,20.4062,20.5765,111800.0
2008-12-01 11:20:00,32.62,32.65,32.48,32.55,133300.0,20.5765,20.5954,20.4882,20.5324,133300.0
2008-12-01 11:30:00,32.54,32.62,32.5,32.58,122800.0,20.526,20.5765,20.5008,20.5513,122800.0
2008-12-01 11:40:00,32.58,32.78,32.58,32.67,126400.0,20.5513,20.6774,20.5513,20.608,126400.0
2008-12-01 11:50:00,32.68,32.85,32.52,32.8,103200.0,20.6144,20.7216,20.5134,20.6901,103200.0
2008-12-01 12:00:00,32.8,32.97,32.78,32.87,175900.0,20.6901,20.7973,20.6774,20.7342,175900.0
2008-12-01 12:10:00,32.87,32.92,32.63,32.69,125100.0,20.7342,20.7657,20.5828,20.6207,125100.0
2008-12-01 12:20:00,32.67,32.74,32.27,32.3,86900.0,20.608,20.6522,20.3557,20.3747,86900.0
2008-12-01 12:30:00,32.33,32.41,32.18,32.2,77300.0,20.3936,20.444,20.299,20.3116,77300.0
2008-12-01 12:40:00,32.22,32.39,32.08,32.39,110800.0,20.3242,20.4314,20.2359,20.4314,110800.0
2008-12-01 12:50:00,32.4,32.52,32.35,32.41,109900.0,20.4377,20.5134,20.4062,20.444,109900.0
2008-12-01 13:00:00,32.42,32.56,32.39,32.5,45800.0,20.4503,20.5387,20.4314,20.5008,45800.0
2008-12-01 13:10:00,32.51,32.71,32.51,32.67,56600.0,20.5071,20.6333,20.5071,20.608,56600.0
2008-12-01 13:20:00,32.68,32.76,32.38,32.46,102200.0,20.6144,20.6648,20.4251,20.4756,102200.0
2008-12-01 13:30:00,32.43,32.68,32.4,32.53,92600.0,20.4567,20.6144,20.4377,20.5197,92600.0
2008-12-01 13:40:00,32.53,32.64,32.29,32.4,160200.0,20.5197,20.5891,20.3683,20.4377,160200.0
2008-12-01 13:50:00,32.41,32.58,32.25,32.57,119400.0,20.444,20.5513,20.3431,20.545,119400.0
2008-12-01 14:00:00,32.56,32.63,32.25,32.47,87400.0,20.5387,20.5828,20.3431,20.4819,87400.0
2008-12-01 14:10:00,32.48,32.53,32.18,32.28,89600.0,20.4882,20.5197,20.299,20.362,89600.0
2008-12-01 14:20:00,32.27,32.57,32.25,32.43,90200.0,20.3557,20.545,20.3431,20.4567,90200.0
2008-12-01 14:30:00,32.43,32.75,32.32,32.39,120200.0,20.4567,20.6585,20.3873,20.4314,120200.0
2008-12-01 14:40:00,32.42,32.65,32.37,32.53,88800.0,20.4503,20.5954,20.4188,20.5197,88800.0
2008-12-01 14:50:00,32.53,32.77,32.32,32.36,90000.0,20.5197,20.6711,20.3873,20.4125,90000.0
2008-12-01 15:00:00,32.35,32.47,32.16,32.18,118300.0,20.4062,20.4819,20.2863,20.299,118300.0
2008-12-01 15:10:00,32.18,32.34,32.07,32.07,112100.0,20.299,20.3999,20.2296,20.2296,112100.0
2008-12-01 15:20:00,32.07,32.11,31.8,31.83,132100.0,20.2296,20.2548,20.0593,20.0782,132100.0
2008-12-01 15:30:00,31.85,31.96,31.78,31.79,164000.0,20.0908,20.1602,20.0466,20.0529,164000.0
2008-12-01 15:40:00,31.78,31.79,31.13,31.44,426400.0,20.0466,20.0529,19.6366,19.8322,426400.0
2008-12-01 15:50:00,31.44,31.57,30.93,30.96,610900.0,19.8322,19.9142,19.5105,19.5294,610900.0
2008-12-02 09:30:00,32.0,32.5,31.97,32.38,188500.0,20.1854,20.5008,20.1665,20.4251,188500.0
2008-12-02 09:40:00,32.38,32.38,31.89,31.97,149100.0,20.4251,20.4251,20.116,20.1665,149100.0
2008-12-02 09:50:00,31.96,32.07,31.45,31.9,185300.0,20.1602,20.2296,19.8385,20.1223,185300.0
2008-12-02 10:00:00,31.92,32.5,31.79,32.47,208400.0,20.135,20.5008,20.0529,20.4819,208400.0
2008-12-02 10:10:00,32.47,32.75,32.37,32.69,163100.0,20.4819,20.6585,20.4188,20.6207,163100.0
2008-12-02 10:20:00,32.66,32.83,32.44,32.64,209300.0,20.6017,20.709,20.463,20.5891,209300.0
2008-12-02 10:30:00,32.61,33.0,32.59,32.79,200300.0,20.5702,20.8162,20.5576,20.6837,200300.0
2008-12-02 10:40:00,32.77,33.07,32.66,32.79,112700.0,20.6711,20.8604,20.6017,20.6837,112700.0
2008-12-02 10:50:00,32.8,32.81,32.49,32.58,104700.0,20.6901,20.6964,20.4945,20.5513,104700.0
2008-12-02 11:00:00,32.55,32.6,32.09,32.35,116700.0,20.5324,20.5639,20.2422,20.4062,116700.0
2008-12-02 11:10:00,32.35,32.48,32.02,32.25,115500.0,20.4062,20.4882,20.198,20.3431,115500.0
2008-12-02 11:20:00,32.27,32.57,32.27,32.41,125200.0,20.3557,20.545,20.3557,20.444,125200.0
2008-12-02 11:30:00,32.43,32.58,32.19,32.26,63700.0,20.4567,20.5513,20.3053,20.3494,63700.0
2008-12-02 11:40:00,32.25,32.56,32.13,32.52,71100.0,20.3431,20.5387,20.2674,20.5134,71100.0
2008-12-02 11:50:00,32.53,32.65,32.47,32.52,63500.0,20.5197,20.5954,20.4819,20.5134,63500.0
2008-12-02 12:00:00,32.53,32.75,32.5,32.64,62900.0,20.5197,20.6585,20.5008,20.5891,62900.0
2008-12-02 12:10:00,32.65,32.72,32.54,32.7,56000.0,20.5954,20.6396,20.526,20.627,56000.0
2008-12-02 12:20:00,32.71,32.88,32.71,32.79,71400.0,20.6333,20.7405,20.6333,20.6837,71400.0
2008-12-02 12:30:00,32.81,32.88,32.54,32.6,57200.0,20.6964,20.7405,20.526,20.5639,57200.0
2008-12-02 12:40:00,32.62,32.65,32.5,32.58,51400.0,20.5765,20.5954,20.5008,20.5513,51400.0
2008-12-02 12:50:00,32.58,32.83,32.52,32.73,50000.0,20.5513,20.709,20.5134,20.6459,50000.0
2008-12-02 13:00:00,32.71,32.8,32.56,32.66,46700.0,20.6333,20.6901,20.5387,20.6017,46700.0
2008-12-02 13:10:00,32.63,32.9,32.61,32.85,52500.0,20.5828,20.7531,20.5702,20.7216,52500.0
2008-12-02 13:20:00,32.86,32.88,32.67,32.7,42500.0,20.7279,20.7405,20.608,20.627,42500.0
2008-12-02 13:30:00,32.7,32.73,32.26,32.3,94700.0,20.627,20.6459,20.3494,20.3747,94700.0
2008-12-02 13:40:00,32.28,32.37,32.2,32.28,96100.0,20.362,20.4188,20.3116,20.362,96100.0
2008-12-02 13:50:00,32.28,32.28,32.03,32.14,134500.0,20.362,20.362,20.2043,20.2737,134500.0
2008-12-02 14:00:00,32.16,32.3,31.75,31.79,171500.0,20.2863,20.3747,20.0277,20.0529,171500.0
2008-12-02 14:10:00,31.78,32.01,31.67,31.85,107300.0,20.0466,20.1917,19.9773,20.0908,107300.0
2008-12-02 14:20:00,31.83,31.91,31.6,31.7,133900.0,20.0782,20.1286,19.9331,19.9962,133900.0
2008-12-02 14:30:00,31.68,32.26,31.56,32.2,155100.0,19.9836,20.3494,19.9079,20.3116,155100.0
2008-12-02 14:40:00,32.2,32.33,32.06,32.17,87300.0,20.3116,20.3936,20.2233,20.2927,87300.0
2008-12-02 14:50:00,32.16,32.42,32.1,32.38,109900.0,20.2863,20.4503,20.2485,20.4251,109900.0
2008-12-02 15:00:00,32.38,32.38,31.77,31.94,128800.0,20.4251,20.4251,20.0403,20.1476,128800.0
2008-12-02 15:10:00,31.91,32.56,31.8,32.55,143500.0,20.1286,20.5387,20.0593,20.5324,143500.0
2008-12-02 15:20:00,32.55,32.85,32.45,32.6,206500.0,20.5324,20.7216,20.4693,20.5639,206500.0
2008-12-02 15:30:00,32.61,32.87,32.51,32.57,261800.0,20.5702,20.7342,20.5071,20.545,261800.0
2008-12-02 15:40:00,32.57,32.8,32.0,32.1,294000.0,20.545,20.6901,20.1854,20.2485,294000.0
2008-12-02 15:50:00,32.1,32.75,31.97,32.71,497900.0,20.2485,20.6585,20.1665,20.6333,497900.0
2008-12-03 09:30:00,31.89,31.89,29.84,30.78,552000.0,20.116,20.116,18.8229,19.4158,552000.0
2008-12-03 09:40:00,30.73,31.06,30.5,30.78,201100.0,19.3843,19.5925,19.2392,19.4158,201100.0
2008-12-03 09:50:00,30.79,31.2,30.75,31.12,238400.0,19.4222,19.6808,19.3969,19.6303,238400.0
2008-12-03 10:00:00,31.12,31.63,30.75,31.24,168300.0,19.6303,19.952,19.3969,19.706,168300.0
2008-12-03 10:10:00,31.25,31.59,31.09,31.36,128800.0,19.7123,19.9268,19.6114,19.7817,128800.0
2008-12-03 10:20:00,31.35,31.72,31.29,31.6,110600.0,19.7754,20.0088,19.7376,19.9331,110600.0
2008-12-03 10:30:00,31.61,31.99,31.58,31.83,116700.0,19.9394,20.1791,19.9205,20.0782,116700.0
2008-12-03 10:40:00,31.86,32.38,31.72,32.3,190800.0,20.0971,20.4251,20.0088,20.3747,190800.0
2008-12-03 10:50:00,32.3,32.5,32.24,32.44,108900.0,20.3747,20.5008,20.3368,20.463,108900.0
2008-12-03 11:00:00,32.43,32.54,32.01,32.13,123500.0,20.4567,20.526,20.1917,20.2674,123500.0
2008-12-03 11:10:00,32.14,32.6,32.13,32.35,119300.0,20.2737,20.5639,20.2674,20.4062,119300.0
2008-12-03 11:20:00,32.37,32.72,32.26,32.47,182300.0,20.4188,20.6396,20.3494,20.4819,182300.0
2008-12-03 11:30:00,32.46,32.66,32.09,32.27,137000.0,20.4756,20.6017,20.2422,20.3557,137000.0
2008-12-03 11:40:00,32.27,32.55,31.9,32.08,114100.0,20.3557,20.5324,20.1223,20.2359,114100.0
2008-12-03 11:50:00,32.09,32.39,32.0,32.29,83100.0,20.2422,20.4314,20.1854,20.3683,83100.0
2008-12-03 12:00:00,32.28,32.28,31.81,31.88,115100.0,20.362,20.362,20.0656,20.1097,115100.0
2008-12-03 12:10:00,31.89,31.9,31.37,31.38,278500.0,20.116,20.1223,19.788,19.7943,278500.0
2008-12-03 12:20:00,31.36,31.97,31.36,31.82,104300.0,19.7817,20.1665,19.7817,20.0719,104300.0
2008-12-03 12:30:00,31.85,32.03,31.75,31.9,99700.0,20.0908,20.2043,20.0277,20.1223,99700.0
2008-12-03 12:40:00,31.91,31.93,31.61,31.69,119900.0,20.1286,20.1413,19.9394,19.9899,119900.0
2008-12-03 12:50:00,31.69,31.88,31.51,31.56,108000.0,19.9899,20.1097,19.8763,19.9079,108000.0
2008-12-03 13:00:00,31.57,31.61,31.41,31.51,144900.0,19.9142,19.9394,19.8132,19.8763,144900.0
2008-12-03 13:10:00,31.5,31.62,31.45,31.52,94300.0,19.87,19.9457,19.8385,19.8826,94300.0
2008-12-03 13:20:00,31.55,31.64,31.03,31.13,105500.0,19.9016,19.9583,19.5735,19.6366,105500.0
2008-12-03 13:30:00,31.13,31.17,31.03,31.09,111000.0,19.6366,19.6619,19.5735,19.6114,111000.0
2008-12-03 13:40:00,31.07,31.1,30.66,30.77,187500.0,19.5988,19.6177,19.3402,19.4095,187500.0
2008-12-03 13:50:00,30.8,31.09,30.65,31.03,118600.0,19.4285,19.6114,19.3338,19.5735,118600.0
2008-12-03 14:00:00,31.03,31.32,30.82,31.18,130500.0,19.5735,19.7565,19.4411,19.6682,130500.0
2008-12-03 14:10:00,31.18,31.63,31.0,31.46,150600.0,19.6682,19.952,19.5546,19.8448,150600.0
2008-12-03 14:20:00,31.49,31.9,31.26,31.43,131300.0,19.8637,20.1223,19.7186,19.8259,131300.0
2008-12-03 14:30:00,31.43,31.97,31.42,31.52,144000.0,19.8259,20.1665,19.8196,19.8826,144000.0
2008-12-03 14:40:00,31.56,32.04,31.55,31.83,159500.0,19.9079,20.2106,19.9016,20.0782,159500.0
2008-12-03 14:50:00,31.82,32.14,31.55,31.6,117500.0,20.0719,20.2737,19.9016,19.9331,117500.0
2008-12-03 15:00:00,31.59,32.08,31.27,31.92,172200.0,19.9268,20.2359,19.7249,20.135,172200.0
2008-12-03 15:10:00,31.91,31.96,31.38,31.81,142800.0,20.1286,20.1602,19.7943,20.0656,142800.0
2008-12-03 15:20:00,31.83,32.06,31.43,31.9,187400.0,20.0782,20.2233,19.8259,20.1223,187400.0
2008-12-03 15:30:00,31.9,32.2,31.63,32.12,186600.0,20.1223,20.3116,19.952,20.2611,186600.0
2008-12-03 15:40:00,32.13,32.48,31.88,32.2,231300.0,20.2674,20.4882,20.1097,20.3116,231300.0
2008-12-03 15:50:00,32.19,32.27,32.01,32.09,459900.0,20.3053,20.3557,20.1917,20.2422,459900.0
2008-12-04 09:30:00,31.75,32.93,31.53,32.84,227700.0,20.0277,20.7721,19.8889,20.7153,227700.0
2008-12-04 09:40:00,32.89,33.4,32.8,33.37,213200.0,20.7468,21.0685,20.6901,21.0496,213200.0
2008-12-04 09:50:00,33.37,33.85,33.3,33.5,192700.0,21.0496,21.3524,21.0054,21.1316,192700.0
2008-12-04 10:00:00,33.48,34.38,33.29,34.32,295100.0,21.119,21.6867,20.9991,21.6489,295100.0
2008-12-04 10:10:00,34.31,34.55,33.82,33.82,281000.0,21.6426,21.7939,21.3335,21.3335,281000.0
2008-12-04 10:20:00,33.84,34.09,33.57,33.57,114200.0,21.3461,21.5038,21.1758,21.1758,114200.0
2008-12-04 10:30:00,33.6,34.38,33.52,34.27,166700.0,21.1947,21.6867,21.1442,21.6173,166700.0
2008-12-04 10:40:00,34.26,34.5,33.96,34.27,182400.0,21.611,21.7624,21.4218,21.6173,182400.0
2008-12-04 10:50:00,34.23,34.33,34.02,34.29,91700.0,21.5921,21.6552,21.4596,21.6299,91700.0
2008-12-04 11:00:00,34.29,34.5,33.87,33.92,179300.0,21.6299,21.7624,21.365,21.3965,179300.0
2008-12-04 11:10:00,33.89,34.44,33.8,34.27,134500.0,21.3776,21.7246,21.3208,21.6173,134500.0
2008-12-04 11:20:00,34.25,34.36,34.07,34.22,128400.0,21.6047,21.6741,21.4912,21.5858,128400.0
2008-12-04 11:30:00,34.21,34.21,33.92,34.09,148300.0,21.5795,21.5795,21.3965,21.5038,148300.0
2008-12-04 11:40:00,34.1,34.21,33.79,34.14,198700.0,21.5101,21.5795,21.3145,21.5353,198700.0
2008-12-04 11:50:00,34.15,34.4,33.8,34.16,118400.0,21.5416,21.6993,21.3208,21.5479,118400.0
2008-12-04 12:00:00,34.17,34.2,33.82,34.0,96000.0,21.5542,21.5732,21.3335,21.447,96000.0
2008-12-04 12:10:00,34.0,34.04,33.35,33.35,166900.0,21.447,21.4722,21.037,21.037,166900.0
2008-12-04 12:20:00,33.32,33.73,33.17,33.59,161400.0,21.0181,21.2767,20.9234,21.1884,161400.0
2008-12-04 12:30:00,33.6,33.85,33.58,33.77,120600.0,21.1947,21.3524,21.1821,21.3019,120600.0
2008-12-04 12:40:00,33.77,34.05,33.73,33.92,97900.0,21.3019,21.4785,21.2767,21.3965,97900.0
2008-12-04 12:50:00,33.9,33.93,33.71,33.87,110000.0,21.3839,21.4028,21.2641,21.365,110000.0
2008-12-04 13:00:00,33.87,34.06,33.7,33.71,136400.0,21.365,21.4849,21.2578,21.2641,136400.0
2008-12-04 13:10:00,33.71,33.9,33.41,33.59,140300.0,21.2641,21.3839,21.0748,21.1884,140300.0
2008-12-04 13:20:00,33.57,33.61,33.35,33.35,104500.0,21.1758,21.201,21.037,21.037,104500.0
2008-12-04 13:30:00,33.37,33.69,33.31,33.63,170000.0,21.0496,21.2515,21.0118,21.2136,170000.0
2008-12-04 13:40:00,33.62,33.98,33.59,33.86,135700.0,21.2073,21.4344,21.1884,21.3587,135700.0
2008-12-04 13:50:00,33.86,34.1,33.77,33.87,179300.0,21.3587,21.5101,21.3019,21.365,179300.0
2008-12-04 14:00:00,33.87,34.03,33.79,33.84,112200.0,21.365,21.4659,21.3145,21.3461,112200.0
2008-12-04 14:10:00,33.87,33.94,33.73,33.83,160700.0,21.365,21.4092,21.2767,21.3398,160700.0
2008-12-04 14:20:00,33.83,34.01,33.76,33.83,133900.0,21.3398,21.4533,21.2956,21.3398,133900.0
2008-12-04 14:30:00,33.83,34.15,33.81,33.92,123900.0,21.3398,21.5416,21.3272,21.3965,123900.0
2008-12-04 14:40:00,33.9,33.98,33.67,33.89,216700.0,21.3839,21.4344,21.2388,21.3776,216700.0
2008-12-04 14:50:00,33.89,34.0,33.75,33.77,152300.0,21.3776,21.447,21.2893,21.3019,152300.0
2008-12-04 15:00:00,33.75,33.86,33.44,33.58,359400.0,21.2893,21.3587,21.0938,21.1821,359400.0
2008-12-04 15:10:00,33.57,33.78,33.22,33.47,410700.0,21.1758,21.3082,20.955,21.1127,410700.0
2008-12-04 15:20:00,33.49,34.01,33.38,33.65,445400.0,21.1253,21.4533,21.0559,21.2262,445400.0
2008-12-04 15:30:00,33.64,33.86,33.06,33.16,529100.0,21.2199,21.3587,20.8541,20.9171,529100.0
2008-12-04 15:40:00,33.16,33.75,33.08,33.52,542800.0,20.9171,21.2893,20.8667,21.1442,542800.0
2008-12-04 15:50:00,33.53,34.17,33.3,33.91,607200.0,21.1505,21.5542,21.0054,21.3902,607200.0
2008-12-05 09:30:00,32.7,33.36,32.29,33.32,418400.0,20.627,21.0433,20.3683,21.0181,418400.0
2008-12-05 09:40:00,33.31,33.74,32.73,32.84,333600.0,21.0118,21.283,20.6459,20.7153,333600.0
2008-12-05 09:50:00,32.83,33.2,32.75,32.82,233200.0,20.709,20.9424,20.6585,20.7027,233200.0
2008-12-05 10:00:00,32.82,32.94,32.6,32.79,277700.0,20.7027,20.7784,20.5639,20.6837,277700.0
2008-12-05 10:10:00,32.79,33.07,32.75,32.77,231600.0,20.6837,20.8604,20.6585,20.6711,231600.0
2008-12-05 10:20:00,32.8,33.28,32.76,33.03,185500.0,20.6901,20.9928,20.6648,20.8351,185500.0
2008-12-05 10:30:00,33.0,33.22,32.85,32.92,139800.0,20.8162,20.955,20.7216,20.7657,139800.0
2008-12-05 10:40:00,32.92,32.96,32.76,32.89,177500.0,20.7657,20.791,20.6648,20.7468,177500.0
2008-12-05 10:50:00,32.92,33.16,32.8,32.87,176800.0,20.7657,20.9171,20.6901,20.7342,176800.0
2008-12-05 11:00:00,32.87,33.14,32.73,33.13,210600.0,20.7342,20.9045,20.6459,20.8982,210600.0
2008-12-05 11:10:00,33.14,33.45,33.03,33.39,210900.0,20.9045,21.1001,20.8351,21.0622,210900.0
2008-12-05 11:20:00,33.39,33.62,33.2,33.27,146800.0,21.0622,21.2073,20.9424,20.9865,146800.0
2008-12-05 11:30:00,33.28,33.45,33.07,33.45,132900.0,20.9928,21.1001,20.8604,21.1001,132900.0
2008-12-05 11:40:00,33.45,33.97,33.33,33.87,182700.0,21.1001,21.4281,21.0244,21.365,182700.0
2008-12-05 11:50:00,33.87,34.36,33.78,34.25,243200.0,21.365,21.6741,21.3082,21.6047,243200.0
2008-12-05 12:00:00,34.25,34.8,34.23,34.77,193000.0,21.6047,21.9516,21.5921,21.9327,193000.0
2008-12-05 12:10:00,34.74,34.74,34.35,34.57,152900.0,21.9138,21.9138,21.6678,21.8066,152900.0
2008-12-05 12:20:00,34.58,34.87,34.42,34.63,128300.0,21.8129,21.9958,21.7119,21.8444,128300.0
2008-12-05 12:30:00,34.63,34.64,34.16,34.25,118800.0,21.8444,21.8507,21.5479,21.6047,118800.0
2008-12-05 12:40:00,34.23,34.42,34.1,34.19,114500.0,21.5921,21.7119,21.5101,21.5669,114500.0
2008-12-05 12:50:00,34.19,34.34,34.06,34.26,122200.0,21.5669,21.6615,21.4849,21.611,122200.0
2008-12-05 13:00:00,34.28,34.8,34.26,34.62,158200.0,21.6236,21.9516,21.611,21.8381,158200.0
2008-12-05 13:10:00,34.6,34.89,34.57,34.73,145100.0,21.8255,22.0084,21.8066,21.9075,145100.0
2008-12-05 13:20:00,34.74,34.97,34.73,34.88,153900.0,21.9138,22.0589,21.9075,22.0021,153900.0
2008-12-05 13:30:00,34.88,35.16,34.83,35.04,210800.0,22.0021,22.1787,21.9706,22.103,210800.0
2008-12-05 13:40:00,35.0,35.25,34.86,35.07,182300.0,22.0778,22.2355,21.9895,22.122,182300.0
2008-12-05 13:50:00,35.07,35.43,35.06,35.11,237900.0,22.122,22.349,22.1156,22.1472,237900.0
2008-12-05 14:00:00,35.14,35.19,34.81,34.82,221300.0,22.1661,22.1976,21.9579,21.9643,221300.0
2008-12-05 14:10:00,34.81,35.05,34.75,34.96,210900.0,21.9579,22.1093,21.9201,22.0526,210900.0
2008-12-05 14:20:00,34.98,35.27,34.85,35.0,210500.0,22.0652,22.2481,21.9832,22.0778,210500.0
2008-12-05 14:30:00,35.0,35.52,34.84,35.49,186300.0,22.0778,22.4058,21.9769,22.3869,186300.0
2008-12-05 14:40:00,35.49,36.05,35.49,36.03,265300.0,22.3869,22.7401,22.3869,22.7275,265300.0
2008-12-05 14:50:00,36.02,36.1,35.64,35.97,286500.0,22.7212,22.7717,22.4815,22.6897,286500.0
2008-12-05 15:00:00,35.97,36.1,35.56,35.75,312300.0,22.6897,22.7717,22.431,22.5509,312300.0
2008-12-05 15:10:00,35.74,36.25,35.69,36.0,234800.0,22.5446,22.8663,22.513,22.7086,234800.0
2008-12-05 15:20:00,36.01,36.19,35.85,36.01,283500.0,22.7149,22.8284,22.614,22.7149,283500.0
2008-12-05 15:30:00,36.0,36.43,35.98,36.35,334900.0,22.7086,22.9798,22.696,22.9294,334900.0
2008-12-05 15:40:00,36.36,36.48,36.0,36.29,396900.0,22.9357,23.0114,22.7086,22.8915,396900.0
2008-12-05 15:50:00,36.31,36.81,36.02,36.52,553400.0,22.9041,23.2195,22.7212,23.0366,553400.0
2008-12-08 09:30:00,39.19,41.63,38.35,40.92,1252700.0,24.7208,26.26,24.191,25.8121,1252700.0
2008-12-08 09:40:00,40.92,41.46,40.65,40.85,746800.0,25.8121,26.1527,25.6418,25.7679,746800.0
2008-12-08 09:50:00,40.85,40.9,40.26,40.77,597600.0,25.7679,25.7995,25.3958,25.7175,597600.0
2008-12-08 10:00:00,40.78,40.84,40.29,40.8,586600.0,25.7238,25.7616,25.4147,25.7364,586600.0
2008-12-08 10:10:00,40.77,40.83,39.77,40.5,452100.0,25.7175,25.7553,25.0867,25.5472,452100.0
2008-12-08 10:20:00,40.5,41.04,40.3,41.04,365900.0,25.5472,25.8878,25.421,25.8878,365900.0
2008-12-08 10:30:00,41.01,41.42,40.96,41.29,316900.0,25.8689,26.1275,25.8373,26.0455,316900.0
2008-12-08 10:40:00,41.3,41.63,41.28,41.34,311100.0,26.0518,26.26,26.0392,26.077,311100.0
2008-12-08 10:50:00,41.37,41.88,41.3,41.5,359400.0,26.096,26.4177,26.0518,26.178,359400.0
2008-12-08 11:00:00,41.52,41.85,41.07,41.21,315200.0,26.1906,26.3987,25.9067,25.995,315200.0
2008-12-08 11:10:00,41.21,41.35,40.67,41.02,309600.0,25.995,26.0833,25.6544,25.8752,309600.0
2008-12-08 11:20:00,41.0,41.35,40.94,41.2,217600.0,25.8626,26.0833,25.8247,25.9887,217600.0
2008-12-08 11:30:00,41.21,41.53,40.9,41.04,228400.0,25.995,26.1969,25.7995,25.8878,228400.0
2008-12-08 11:40:00,41.06,41.06,40.57,40.76,224800.0,25.9004,25.9004,25.5913,25.7112,224800.0
2008-12-08 11:50:00,40.79,40.82,40.15,40.22,264900.0,25.7301,25.749,25.3264,25.3705,264900.0
2008-12-08 12:00:00,40.21,40.67,40.19,40.44,266300.0,25.3642,25.6544,25.3516,25.5093,266300.0
2008-12-08 12:10:00,40.46,41.0,40.39,41.0,162500.0,25.5219,25.8626,25.4778,25.8626,162500.0
2008-12-08 12:20:00,41.0,41.25,40.89,41.19,132100.0,25.8626,26.0203,25.7932,25.9824,132100.0
2008-12-08 12:30:00,41.22,41.43,41.06,41.17,144300.0,26.0013,26.1338,25.9004,25.9698,144300.0
2008-12-08 12:40:00,41.17,41.36,41.17,41.27,122800.0,25.9698,26.0896,25.9698,26.0329,122800.0
2008-12-08 12:50:00,41.26,41.41,40.8,41.02,173200.0,26.0266,26.1212,25.7364,25.8752,173200.0
2008-12-08 13:00:00,41.05,41.15,40.69,40.7,135500.0,25.8941,25.9572,25.667,25.6733,135500.0
2008-12-08 13:10:00,40.68,40.84,40.28,40.33,226700.0,25.6607,25.7616,25.4084,25.4399,226700.0
2008-12-08 13:20:00,40.31,40.44,39.81,39.83,344100.0,25.4273,25.5093,25.1119,25.1245,344100.0
2008-12-08 13:30:00,39.83,40.0,39.36,39.78,499500.0,25.1245,25.2318,24.8281,25.093,499500.0
2008-12-08 13:40:00,39.8,39.96,39.62,39.69,172500.0,25.1056,25.2065,24.9921,25.0362,172500.0
2008-12-08 13:50:00,39.68,39.78,39.16,39.46,283800.0,25.0299,25.093,24.7019,24.8911,283800.0
2008-12-08 14:00:00,39.49,40.15,39.46,40.09,218800.0,24.9101,25.3264,24.8911,25.2885,218800.0
2008-12-08 14:10:00,40.11,40.72,40.07,40.62,244200.0,25.3012,25.6859,25.2759,25.6229,244200.0
2008-12-08 14:20:00,40.61,41.22,40.61,40.68,334200.0,25.6166,26.0013,25.6166,25.6607,334200.0
2008-12-08 14:30:00,40.68,40.88,40.38,40.59,225700.0,25.6607,25.7869,25.4715,25.6039,225700.0
2008-12-08 14:40:00,40.6,40.86,40.57,40.66,262200.0,25.6102,25.7743,25.5913,25.6481,262200.0
2008-12-08 14:50:00,40.63,40.8,40.36,40.78,283900.0,25.6292,25.7364,25.4589,25.7238,283900.0
2008-12-08 15:00:00,40.78,41.02,40.55,41.01,354800.0,25.7238,25.8752,25.5787,25.8689,354800.0
2008-12-08 15:10:00,41.0,41.17,40.72,40.73,273500.0,25.8626,25.9698,25.6859,25.6922,273500.0
2008-12-08 15:20:00,40.73,41.05,40.66,41.03,231000.0,25.6922,25.8941,25.6481,25.8815,231000.0
2008-12-08 15:30:00,41.01,41.22,40.71,40.73,341700.0,25.8689,26.0013,25.6796,25.6922,341700.0
2008-12-08 15:40:00,40.73,41.1,40.24,40.38,482300.0,25.6922,25.9256,25.3832,25.4715,482300.0
2008-12-08 15:50:00,40.38,40.73,40.19,40.66,576500.0,25.4715,25.6922,25.3516,25.6481,576500.0
2008-12-09 09:30:00,38.1,39.72,37.83,39.49,907600.0,24.0333,25.0551,23.8629,24.9101,907600.0
2008-12-09 09:40:00,39.47,39.89,38.96,39.17,731700.0,24.8974,25.1624,24.5757,24.7082,731700.0
2008-12-09 09:50:00,39.16,40.15,39.15,39.6,544900.0,24.7019,25.3264,24.6956,24.9795,544900.0
2008-12-09 10:00:00,39.63,40.94,39.62,40.34,774200.0,24.9984,25.8247,24.9921,25.4462,774200.0
2008-12-09 10:10:00,40.33,41.0,40.31,40.85,399800.0,25.4399,25.8626,25.4273,25.7679,399800.0
2008-12-09 10:20:00,40.86,41.56,40.86,40.97,770100.0,25.7743,26.2158,25.7743,25.8436,770100.0
2008-12-09 10:30:00,40.94,41.85,40.86,41.21,522100.0,25.8247,26.3987,25.7743,25.995,522100.0
2008-12-09 10:40:00,41.22,42.73,41.19,42.68,484700.0,26.0013,26.9538,25.9824,26.9223,484700.0
2008-12-09 10:50:00,42.69,42.8,42.32,42.47,415200.0,26.9286,26.998,26.6952,26.7898,415200.0
2008-12-09 11:00:00,42.42,42.94,42.26,42.42,321100.0,26.7583,27.0863,26.6574,26.7583,321100.0
2008-12-09 11:10:00,42.45,42.77,41.87,41.88,308200.0,26.7772,26.9791,26.4114,26.4177,308200.0
2008-12-09 11:20:00,41.92,42.2,41.77,42.06,218900.0,26.4429,26.6195,26.3483,26.5312,218900.0
2008-12-09 11:30:00,42.07,42.42,41.79,41.91,183300.0,26.5375,26.7583,26.3609,26.4366,183300.0
2008-12-09 11:40:00,41.92,42.42,41.81,42.32,174700.0,26.4429,26.7583,26.3735,26.6952,174700.0
2008-12-09 11:50:00,42.32,42.76,42.27,42.45,208300.0,26.6952,26.9728,26.6637,26.7772,208300.0
2008-12-09 12:00:00,42.49,42.94,42.43,42.89,223200.0,26.8024,27.0863,26.7646,27.0548,223200.0
2008-12-09 12:10:00,42.92,43.28,42.76,43.24,342100.0,27.0737,27.3008,26.9728,27.2755,342100.0
2008-12-09 12:20:00,43.25,43.49,43.01,43.49,305600.0,27.2819,27.4332,27.1305,27.4332,305600.0
2008-12-09 12:30:00,43.46,43.75,43.39,43.67,302400.0,27.4143,27.5972,27.3702,27.5468,302400.0
2008-12-09 12:40:00,43.68,44.31,43.64,43.91,421000.0,27.5531,27.9505,27.5279,27.6982,421000.0
2008-12-09 12:50:00,43.92,44.01,43.28,43.42,360400.0,27.7045,27.7613,27.3008,27.3891,360400.0
2008-12-09 13:00:00,43.45,43.81,43.25,43.71,232100.0,27.408,27.6351,27.2819,27.572,232100.0
2008-12-09 13:10:00,43.72,43.76,42.9,42.99,229200.0,27.5783,27.6036,27.0611,27.1178,229200.0
2008-12-09 13:20:00,42.96,43.05,42.43,42.55,207100.0,27.0989,27.1557,26.7646,26.8403,207100.0
2008-12-09 13:30:00,42.54,42.6,42.21,42.56,294800.0,26.834,26.8718,26.6258,26.8466,294800.0
2008-12-09 13:40:00,42.55,42.84,42.31,42.79,208600.0,26.8403,27.0232,26.6889,26.9917,208600.0
2008-12-09 13:50:00,42.8,42.85,42.2,42.39,204100.0,26.998,27.0295,26.6195,26.7394,204100.0
2008-12-09 14:00:00,42.36,42.4,41.77,41.82,266900.0,26.7204,26.7457,26.3483,26.3798,266900.0
2008-12-09 14:10:00,41.82,42.33,41.77,42.21,338300.0,26.3798,26.7015,26.3483,26.6258,338300.0
2008-12-09 14:20:00,42.21,42.26,41.54,41.62,226600.0,26.6258,26.6574,26.2032,26.2537,226600.0
2008-12-09 14:30:00,41.61,41.92,41.37,41.83,259300.0,26.2473,26.4429,26.096,26.3861,259300.0
2008-12-09 14:40:00,41.82,41.9,41.33,41.75,205400.0,26.3798,26.4303,26.0707,26.3357,205400.0
2008-12-09 14:50:00,41.81,42.21,41.35,42.11,318600.0,26.3735,26.6258,26.0833,26.5627,318600.0
2008-12-09 15:00:00,42.1,42.43,41.89,42.27,367000.0,26.5564,26.7646,26.424,26.6637,367000.0
2008-12-09 15:10:00,42.26,42.26,41.26,41.76,377600.0,26.6574,26.6574,26.0266,26.342,377600.0
2008-12-09 15:20:00,41.8,41.95,40.89,40.95,282400.0,26.3672,26.4618,25.7932,25.831,282400.0
2008-12-09 15:30:00,40.93,41.35,40.76,41.02,299200.0,25.8184,26.0833,25.7112,25.8752,299200.0
2008-12-09 15:40:00,40.96,41.18,40.76,41.01,420400.0,25.8373,25.9761,25.7112,25.8689,420400.0
2008-12-09 15:50:00,41.01,41.11,40.75,40.94,613700.0,25.8689,25.932,25.7049,25.8247,613700.0
2008-12-10 09:30:00,42.14,42.78,41.86,42.09,436800.0,26.5817,26.9854,26.405,26.5501,436800.0
2008-12-10 09:40:00,42.08,42.33,41.92,42.08,300600.0,26.5438,26.7015,26.4429,26.5438,300600.0
2008-12-10 09:50:00,42.05,42.26,41.84,42.09,253700.0,26.5249,26.6574,26.3924,26.5501,253700.0
2008-12-10 10:00:00,42.07,43.0,41.96,42.76,483100.0,26.5375,27.1242,26.4681,26.9728,483100.0
2008-12-10 10:10:00,42.76,42.81,42.37,42.66,230600.0,26.9728,27.0043,26.7268,26.9097,230600.0
2008-12-10 10:20:00,42.65,42.85,42.4,42.7,266000.0,26.9034,27.0295,26.7457,26.9349,266000.0
2008-12-10 10:30:00,42.68,42.89,42.45,42.63,240400.0,26.9223,27.0548,26.7772,26.8908,240400.0
2008-12-10 10:40:00,42.63,42.68,42.1,42.3,252600.0,26.8908,26.9223,26.5564,26.6826,252600.0
2008-12-10 10:50:00,42.3,42.58,41.89,42.49,328400.0,26.6826,26.8592,26.424,26.8024,328400.0
2008-12-10 11:00:00,42.49,42.51,42.0,42.18,211400.0,26.8024,26.8151,26.4934,26.6069,211400.0
2008-12-10 11:10:00,42.17,43.0,42.17,42.95,252400.0,26.6006,27.1242,26.6006,27.0926,252400.0
2008-12-10 11:20:00,42.96,43.11,42.58,42.71,232500.0,27.0989,27.1935,26.8592,26.9412,232500.0
2008-12-10 11:30:00,42.72,42.91,42.5,42.88,131300.0,26.9475,27.0674,26.8088,27.0485,131300.0
2008-12-10 11:40:00,42.88,43.31,42.78,43.28,178200.0,27.0485,27.3197,26.9854,27.3008,178200.0
2008-12-10 11:50:00,43.29,43.49,43.09,43.3,165400.0,27.3071,27.4332,27.1809,27.3134,165400.0
2008-12-10 12:00:00,43.34,44.0,43.33,43.81,254300.0,27.3386,27.7549,27.3323,27.6351,254300.0
2008-12-10 12:10:00,43.83,44.0,43.64,43.81,251800.0,27.6477,27.7549,27.5279,27.6351,251800.0
2008-12-10 12:20:00,43.81,43.85,43.39,43.61,282700.0,27.6351,27.6603,27.3702,27.5089,282700.0
2008-12-10 12:30:00,43.62,43.8,43.29,43.8,225200.0,27.5152,27.6288,27.3071,27.6288,225200.0
2008-12-10 12:40:00,43.8,43.94,43.7,43.86,159400.0,27.6288,27.7171,27.5657,27.6666,159400.0
2008-12-10 12:50:00,43.89,43.99,43.63,43.75,413900.0,27.6856,27.7486,27.5216,27.5972,413900.0
2008-12-10 13:00:00,43.76,43.76,43.48,43.54,172000.0,27.6036,27.6036,27.4269,27.4648,172000.0
2008-12-10 13:10:00,43.53,43.88,43.51,43.71,97500.0,27.4585,27.6793,27.4459,27.572,97500.0
2008-12-10 13:20:00,43.72,43.74,43.38,43.4,132900.0,27.5783,27.5909,27.3639,27.3765,132900.0
2008-12-10 13:30:00,43.4,43.57,43.05,43.09,149700.0,27.3765,27.4837,27.1557,27.1809,149700.0
2008-12-10 13:40:00,43.1,43.33,42.93,43.27,140300.0,27.1872,27.3323,27.08,27.2945,140300.0
2008-12-10 13:50:00,43.27,43.27,42.65,42.91,184500.0,27.2945,27.2945,26.9034,27.0674,184500.0
2008-12-10 14:00:00,42.93,42.93,42.56,42.73,162100.0,27.08,27.08,26.8466,26.9538,162100.0
2008-12-10 14:10:00,42.75,43.01,42.73,42.9,144800.0,26.9665,27.1305,26.9538,27.0611,144800.0
2008-12-10 14:20:00,42.94,42.98,42.41,42.61,226500.0,27.0863,27.1115,26.752,26.8781,226500.0
2008-12-10 14:30:00,42.61,43.13,42.42,43.03,191200.0,26.8781,27.2062,26.7583,27.1431,191200.0
2008-12-10 14:40:00,43.03,43.29,42.91,43.01,194100.0,27.1431,27.3071,27.0674,27.1305,194100.0
2008-12-10 14:50:00,43.02,43.37,42.95,43.04,177900.0,27.1368,27.3575,27.0926,27.1494,177900.0
2008-12-10 15:00:00,43.08,43.57,42.97,43.42,202200.0,27.1746,27.4837,27.1052,27.3891,202200.0
2008-12-10 15:10:00,43.39,43.74,43.38,43.57,155200.0,27.3702,27.5909,27.3639,27.4837,155200.0
2008-12-10 15:20:00,43.57,43.83,43.43,43.75,299300.0,27.4837,27.6477,27.3954,27.5972,299300.0
2008-12-10 15:30:00,43.78,43.81,43.33,43.39,270400.0,27.6162,27.6351,27.3323,27.3702,270400.0
2008-12-10 15:40:00,43.4,43.75,43.37,43.69,295500.0,27.3765,27.5972,27.3575,27.5594,295500.0
2008-12-10 15:50:00,43.7,44.0,43.55,43.81,424100.0,27.5657,27.7549,27.4711,27.6351,424100.0
2008-12-11 09:30:00,43.2,43.74,43.0,43.65,400200.0,27.2503,27.5909,27.1242,27.5342,400200.0
2008-12-11 09:40:00,43.66,44.3,43.52,43.78,379300.0,27.5405,27.9442,27.4522,27.6162,379300.0
2008-12-11 09:50:00,43.8,44.33,43.61,44.23,285400.0,27.6288,27.9631,27.5089,27.9,285400.0
2008-12-11 10:00:00,44.23,44.33,43.64,43.93,500100.0,27.9,27.9631,27.5279,27.7108,500100.0
2008-12-11 10:10:00,43.95,44.6,43.87,44.6,375300.0,27.7234,28.1334,27.6729,28.1334,375300.0
2008-12-11 10:20:00,44.6,45.19,44.56,44.96,482700.0,28.1334,28.5056,28.1082,28.3605,482700.0
2008-12-11 10:30:00,44.97,45.08,44.69,44.85,293500.0,28.3668,28.4362,28.1902,28.2911,293500.0
2008-12-11 10:40:00,44.85,44.94,44.45,44.68,190400.0,28.2911,28.3479,28.0388,28.1839,190400.0
2008-12-11 10:50:00,44.67,44.69,44.43,44.55,187400.0,28.1776,28.1902,28.0262,28.1019,187400.0
2008-12-11 11:00:00,44.57,44.78,44.49,44.64,176300.0,28.1145,28.247,28.064,28.1587,176300.0
2008-12-11 11:10:00,44.65,45.2,44.62,44.96,250500.0,28.165,28.5119,28.146,28.3605,250500.0
2008-12-11 11:20:00,44.94,44.99,44.19,44.2,229200.0,28.3479,28.3794,27.8748,27.8811,229200.0
2008-12-11 11:30:00,44.21,44.51,44.13,44.5,201900.0,27.8874,28.0767,27.8369,28.0703,201900.0
2008-12-11 11:40:00,44.5,44.82,44.36,44.69,126900.0,28.0703,28.2722,27.982,28.1902,126900.0
2008-12-11 11:50:00,44.69,44.95,44.4,44.93,160400.0,28.1902,28.3542,28.0073,28.3416,160400.0
2008-12-11 12:00:00,44.92,45.15,44.82,44.85,217800.0,28.3353,28.4804,28.2722,28.2911,217800.0
2008-12-11 12:10:00,44.86,44.97,44.61,44.64,134100.0,28.2974,28.3668,28.1397,28.1587,134100.0
2008-12-11 12:20:00,44.67,44.73,44.48,44.63,169600.0,28.1776,28.2154,28.0577,28.1523,169600.0
2008-12-11 12:30:00,44.63,44.95,44.59,44.82,178000.0,28.1523,28.3542,28.1271,28.2722,178000.0
2008-12-11 12:40:00,44.83,45.0,44.73,44.92,153200.0,28.2785,28.3857,28.2154,28.3353,153200.0
2008-12-11 12:50:00,44.91,45.08,44.79,44.87,125600.0,28.329,28.4362,28.2533,28.3037,125600.0
2008-12-11 13:00:00,44.86,44.93,44.5,44.62,104100.0,28.2974,28.3416,28.0703,28.146,104100.0
2008-12-11 13:10:00,44.63,44.7,44.51,44.58,108200.0,28.1523,28.1965,28.0767,28.1208,108200.0
2008-12-11 13:20:00,44.55,44.66,44.38,44.66,152600.0,28.1019,28.1713,27.9946,28.1713,152600.0
2008-12-11 13:30:00,44.64,44.73,44.4,44.5,174100.0,28.1587,28.2154,28.0073,28.0703,174100.0
2008-12-11 13:40:00,44.53,44.53,44.32,44.42,127900.0,28.0893,28.0893,27.9568,28.0199,127900.0
2008-12-11 13:50:00,44.43,44.48,43.98,44.24,176100.0,28.0262,28.0577,27.7423,27.9063,176100.0
2008-12-11 14:00:00,44.24,44.35,44.0,44.01,132600.0,27.9063,27.9757,27.7549,27.7613,132600.0
2008-12-11 14:10:00,44.02,44.25,44.0,44.02,168700.0,27.7676,27.9126,27.7549,27.7676,168700.0
2008-12-11 14:20:00,44.02,44.34,43.9,44.32,241800.0,27.7676,27.9694,27.6919,27.9568,241800.0
2008-12-11 14:30:00,44.33,44.63,44.04,44.09,219600.0,27.9631,28.1523,27.7802,27.8117,219600.0
2008-12-11 14:40:00,44.09,44.16,43.77,43.81,226300.0,27.8117,27.8559,27.6099,27.6351,226300.0
2008-12-11 14:50:00,43.83,44.07,43.07,43.43,459400.0,27.6477,27.7991,27.1683,27.3954,459400.0
2008-12-11 15:00:00,43.44,43.48,42.74,42.97,482400.0,27.4017,27.4269,26.9601,27.1052,482400.0
2008-12-11 15:10:00,42.98,43.06,42.7,42.85,278000.0,27.1115,27.162,26.9349,27.0295,278000.0
2008-12-11 15:20:00,42.85,43.24,42.6,43.14,255600.0,27.0295,27.2755,26.8718,27.2125,255600.0
2008-12-11 15:30:00,43.14,43.27,42.5,42.86,391500.0,27.2125,27.2945,26.8088,27.0358,391500.0
2008-12-11 15:40:00,42.88,43.47,42.7,43.2,389700.0,27.0485,27.4206,26.9349,27.2503,389700.0
2008-12-11 15:50:00,43.21,43.34,42.82,43.07,470100.0,27.2566,27.3386,27.0106,27.1683,470100.0
2008-12-12 09:30:00,41.35,42.47,40.8,42.01,586500.0,26.0833,26.7898,25.7364,26.4997,586500.0
2008-12-12 09:40:00,42.01,43.24,42.0,42.35,407200.0,26.4997,27.2755,26.4934,26.7141,407200.0
2008-12-12 09:50:00,42.4,43.75,42.4,43.58,388500.0,26.7457,27.5972,26.7457,27.49,388500.0
2008-12-12 10:00:00,43.63,43.84,43.05,43.09,231300.0,27.5216,27.654,27.1557,27.1809,231300.0
2008-12-12 10:10:00,43.11,43.21,42.6,42.8,201500.0,27.1935,27.2566,26.8718,26.998,201500.0
2008-12-12 10:20:00,42.8,43.23,42.8,43.21,167200.0,26.998,27.2692,26.998,27.2566,167200.0
2008-12-12 10:30:00,43.19,43.26,42.5,42.71,158100.0,27.244,27.2882,26.8088,26.9412,158100.0
2008-12-12 10:40:00,42.72,43.07,42.61,42.8,113100.0,26.9475,27.1683,26.8781,26.998,113100.0
2008-12-12 10:50:00,42.76,43.55,42.74,43.48,177200.0,26.9728,27.4711,26.9601,27.4269,177200.0
2008-12-12 11:00:00,43.46,44.02,43.39,43.98,255900.0,27.4143,27.7676,27.3702,27.7423,255900.0
2008-12-12 11:10:00,44.0,44.01,43.32,43.58,183300.0,27.7549,27.7613,27.326,27.49,183300.0
2008-12-12 11:20:00,43.6,43.78,43.28,43.28,108500.0,27.5026,27.6162,27.3008,27.3008,108500.0
2008-12-12 11:30:00,43.29,43.3,43.0,43.02,138500.0,27.3071,27.3134,27.1242,27.1368,138500.0
2008-12-12 11:40:00,43.01,43.21,42.89,43.16,137300.0,27.1305,27.2566,27.0548,27.2251,137300.0
2008-12-12 11:50:00,43.14,43.48,43.1,43.4,107200.0,27.2125,27.4269,27.1872,27.3765,107200.0
2008-12-12 12:00:00,43.39,43.49,43.21,43.42,160700.0,27.3702,27.4332,27.2566,27.3891,160700.0
2008-12-12 12:10:00,43.41,43.43,43.1,43.4,109800.0,27.3828,27.3954,27.1872,27.3765,109800.0
2008-12-12 12:20:00,43.36,43.5,43.2,43.26,100300.0,27.3512,27.4395,27.2503,27.2882,100300.0
2008-12-12 12:30:00,43.27,43.81,43.22,43.75,106600.0,27.2945,27.6351,27.2629,27.5972,106600.0
2008-12-12 12:40:00,43.77,43.85,43.36,43.54,127000.0,27.6099,27.6603,27.3512,27.4648,127000.0
2008-12-12 12:50:00,43.57,44.03,43.45,43.9,138700.0,27.4837,27.7739,27.408,27.6919,138700.0
2008-12-12 13:00:00,43.89,44.05,43.7,43.9,180900.0,27.6856,27.7865,27.5657,27.6919,180900.0
2008-12-12 13:10:00,43.93,44.04,43.65,43.79,134400.0,27.7108,27.7802,27.5342,27.6225,134400.0
2008-12-12 13:20:00,43.76,44.33,43.75,44.01,314600.0,27.6036,27.9631,27.5972,27.7613,314600.0
2008-12-12 13:30:00,44.02,44.08,43.4,43.64,141000.0,27.7676,27.8054,27.3765,27.5279,141000.0
2008-12-12 13:40:00,43.65,43.65,43.32,43.5,145000.0,27.5342,27.5342,27.326,27.4395,145000.0
2008-12-12 13:50:00,43.49,43.6,43.18,43.33,124200.0,27.4332,27.5026,27.2377,27.3323,124200.0
2008-12-12 14:00:00,43.34,44.08,43.32,43.8,145900.0,27.3386,27.8054,27.326,27.6288,145900.0
2008-12-12 14:10:00,43.79,44.05,43.35,43.39,133700.0,27.6225,27.7865,27.3449,27.3702,133700.0
2008-12-12 14:20:00,43.38,43.73,43.09,43.53,163200.0,27.3639,27.5846,27.1809,27.4585,163200.0
2008-12-12 14:30:00,43.49,43.73,43.01,43.53,143500.0,27.4332,27.5846,27.1305,27.4585,143500.0
2008-12-12 14:40:00,43.53,43.73,43.24,43.64,136200.0,27.4585,27.5846,27.2755,27.5279,136200.0
2008-12-12 14:50:00,43.64,43.95,43.48,43.7,172600.0,27.5279,27.7234,27.4269,27.5657,172600.0
2008-12-12 15:00:00,43.7,44.07,43.59,43.67,174900.0,27.5657,27.7991,27.4963,27.5468,174900.0
2008-12-12 15:10:00,43.66,44.06,43.47,43.51,190700.0,27.5405,27.7928,27.4206,27.4459,190700.0
2008-12-12 15:20:00,43.51,44.04,43.5,43.81,200000.0,27.4459,27.7802,27.4395,27.6351,200000.0
2008-12-12 15:30:00,43.8,43.95,43.5,43.76,217700.0,27.6288,27.7234,27.4395,27.6036,217700.0
2008-12-12 15:40:00,43.77,44.13,43.6,43.88,236500.0,27.6099,27.8369,27.5026,27.6793,236500.0
2008-12-12 15:50:00,43.89,44.2,43.65,44.1,313600.0,27.6856,27.8811,27.5342,27.818,313600.0
2008-12-15 09:30:00,44.58,45.4,44.52,45.2,334300.0,28.1208,28.6381,28.083,28.5119,334300.0
2008-12-15 09:40:00,45.24,45.55,44.78,45.02,418100.0,28.5371,28.7327,28.247,28.3984,418100.0
2008-12-15 09:50:00,45.01,45.05,44.44,44.57,238100.0,28.392,28.4173,28.0325,28.1145,238100.0
2008-12-15 10:00:00,44.51,44.87,44.28,44.63,244800.0,28.0767,28.3037,27.9316,28.1523,244800.0
2008-12-15 10:10:00,44.59,45.25,44.52,45.06,144900.0,28.1271,28.5434,28.083,28.4236,144900.0
2008-12-15 10:20:00,45.07,45.1,44.74,44.91,179200.0,28.4299,28.4488,28.2217,28.329,179200.0
2008-12-15 10:30:00,44.91,45.32,44.82,45.01,131000.0,28.329,28.5876,28.2722,28.392,131000.0
2008-12-15 10:40:00,44.99,45.25,44.58,44.6,128100.0,28.3794,28.5434,28.1208,28.1334,128100.0
2008-12-15 10:50:00,44.6,44.68,44.39,44.43,98900.0,28.1334,28.1839,28.001,28.0262,98900.0
2008-12-15 11:00:00,44.43,44.5,44.2,44.43,170900.0,28.0262,28.0703,27.8811,28.0262,170900.0
2008-12-15 11:10:00,44.42,44.58,44.13,44.13,172600.0,28.0199,28.1208,27.8369,27.8369,172600.0
2008-12-15 11:20:00,44.16,44.36,44.05,44.23,177700.0,27.8559,27.982,27.7865,27.9,177700.0
2008-12-15 11:30:00,44.22,44.38,43.71,43.81,158200.0,27.8937,27.9946,27.572,27.6351,158200.0
2008-12-15 11:40:00,43.81,44.14,43.77,44.08,92900.0,27.6351,27.8433,27.6099,27.8054,92900.0
2008-12-15 11:50:00,44.08,44.08,43.82,43.94,103100.0,27.8054,27.8054,27.6414,27.7171,103100.0
2008-12-15 12:00:00,43.93,43.98,43.65,43.96,90700.0,27.7108,27.7423,27.5342,27.7297,90700.0
2008-12-15 12:10:00,43.97,44.12,43.94,44.04,63000.0,27.736,27.8306,27.7171,27.7802,63000.0
2008-12-15 12:20:00,44.05,44.38,43.98,44.37,73700.0,27.7865,27.9946,27.7423,27.9883,73700.0
2008-12-15 12:30:00,44.38,44.38,43.38,43.52,152700.0,27.9946,27.9946,27.3639,27.4522,152700.0
2008-12-15 12:40:00,43.54,43.92,43.52,43.58,127100.0,27.4648,27.7045,27.4522,27.49,127100.0
2008-12-15 12:50:00,43.58,43.79,43.54,43.72,95500.0,27.49,27.6225,27.4648,27.5783,95500.0
2008-12-15 13:00:00,43.71,43.87,43.26,43.34,215600.0,27.572,27.6729,27.2882,27.3386,215600.0
2008-12-15 13:10:00,43.32,43.67,43.29,43.62,83200.0,27.326,27.5468,27.3071,27.5152,83200.0
2008-12-15 13:20:00,43.64,43.85,43.6,43.83,132400.0,27.5279,27.6603,27.5026,27.6477,132400.0
2008-12-15 13:30:00,43.82,43.95,43.7,43.78,93300.0,27.6414,27.7234,27.5657,27.6162,93300.0
2008-12-15 13:40:00,43.8,44.13,43.76,44.01,148200.0,27.6288,27.8369,27.6036,27.7613,148200.0
2008-12-15 13:50:00,44.0,44.02,43.79,43.96,107000.0,27.7549,27.7676,27.6225,27.7297,107000.0
2008-12-15 14:00:00,43.97,44.13,43.6,43.79,131700.0,27.736,27.8369,27.5026,27.6225,131700.0
2008-12-15 14:10:00,43.79,43.79,43.46,43.7,88800.0,27.6225,27.6225,27.4143,27.5657,88800.0
2008-12-15 14:20:00,43.72,43.78,43.48,43.51,147600.0,27.5783,27.6162,27.4269,27.4459,147600.0
2008-12-15 14:30:00,43.52,43.74,43.44,43.47,102200.0,27.4522,27.5909,27.4017,27.4206,102200.0
2008-12-15 14:40:00,43.47,43.7,43.36,43.4,111600.0,27.4206,27.5657,27.3512,27.3765,111600.0
2008-12-15 14:50:00,43.4,43.47,43.04,43.04,100000.0,27.3765,27.4206,27.1494,27.1494,100000.0
2008-12-15 15:00:00,43.04,43.06,42.8,42.85,182300.0,27.1494,27.162,26.998,27.0295,182300.0
2008-12-15 15:10:00,42.85,42.86,42.47,42.5,205100.0,27.0295,27.0358,26.7898,26.8088,205100.0
2008-12-15 15:20:00,42.5,42.56,42.31,42.5,355600.0,26.8088,26.8466,26.6889,26.8088,355600.0
2008-12-15 15:30:00,42.53,43.2,42.31,43.05,294100.0,26.8277,27.2503,26.6889,27.1557,294100.0
2008-12-15 15:40:00,43.05,43.34,42.88,43.08,367800.0,27.1557,27.3386,27.0485,27.1746,367800.0
2008-12-15 15:50:00,43.03,43.2,42.94,43.15,349500.0,27.1431,27.2503,27.0863,27.2188,349500.0
2008-12-16 09:30:00,43.71,44.22,43.5,43.89,166800.0,27.572,27.8937,27.4395,27.6856,166800.0
2008-12-16 09:40:00,43.86,44.2,43.84,43.99,142900.0,27.6666,27.8811,27.654,27.7486,142900.0
2008-12-16 09:50:00,43.99,44.27,43.91,44.08,203800.0,27.7486,27.9253,27.6982,27.8054,203800.0
2008-12-16 10:00:00,44.05,44.59,43.97,44.41,149600.0,27.7865,28.1271,27.736,28.0136,149600.0
2008-12-16 10:10:00,44.39,44.39,43.91,43.93,134300.0,28.001,28.001,27.6982,27.7108,134300.0
2008-12-16 10:20:00,43.91,44.09,43.85,44.01,105500.0,27.6982,27.8117,27.6603,27.7613,105500.0
2008-12-16 10:30:00,44.03,44.21,43.87,43.87,98800.0,27.7739,27.8874,27.6729,27.6729,98800.0
2008-12-16 10:40:00,43.9,43.92,43.52,43.68,134200.0,27.6919,27.7045,27.4522,27.5531,134200.0
2008-12-16 10:50:00,43.68,43.83,43.45,43.53,112400.0,27.5531,27.6477,27.408,27.4585,112400.0
2008-12-16 11:00:00,43.54,43.6,43.32,43.42,150900.0,27.4648,27.5026,27.326,27.3891,150900.0
2008-12-16 11:10:00,43.42,43.53,43.28,43.46,73900.0,27.3891,27.4585,27.3008,27.4143,73900.0
2008-12-16 11:20:00,43.46,43.7,43.45,43.7,53800.0,27.4143,27.5657,27.408,27.5657,53800.0
2008-12-16 11:30:00,43.7,43.89,43.67,43.8,64600.0,27.5657,27.6856,27.5468,27.6288,64600.0
2008-12-16 11:40:00,43.79,44.05,43.74,43.83,93300.0,27.6225,27.7865,27.5909,27.6477,93300.0
2008-12-16 11:50:00,43.82,44.0,43.82,43.91,45600.0,27.6414,27.7549,27.6414,27.6982,45600.0
2008-12-16 12:00:00,43.92,43.94,43.68,43.84,64100.0,27.7045,27.7171,27.5531,27.654,64100.0
2008-12-16 12:10:00,43.85,43.99,43.84,43.94,39200.0,27.6603,27.7486,27.654,27.7171,39200.0
2008-12-16 12:20:00,43.93,44.0,43.87,43.91,40100.0,27.7108,27.7549,27.6729,27.6982,40100.0
2008-12-16 12:30:00,43.91,43.94,43.63,43.66,88400.0,27.6982,27.7171,27.5216,27.5405,88400.0
2008-12-16 12:40:00,43.66,43.81,43.63,43.75,45800.0,27.5405,27.6351,27.5216,27.5972,45800.0
2008-12-16 12:50:00,43.76,43.92,43.61,43.88,55200.0,27.6036,27.7045,27.5089,27.6793,55200.0
2008-12-16 13:00:00,43.88,43.9,43.59,43.64,97400.0,27.6793,27.6919,27.4963,27.5279,97400.0
2008-12-16 13:10:00,43.66,43.99,43.62,43.97,103100.0,27.5405,27.7486,27.5152,27.736,103100.0
2008-12-16 13:20:00,43.94,44.01,43.82,43.87,108500.0,27.7171,27.7613,27.6414,27.6729,108500.0
2008-12-16 13:30:00,43.87,44.14,43.87,43.9,146200.0,27.6729,27.8433,27.6729,27.6919,146200.0
2008-12-16 13:40:00,43.88,43.88,43.7,43.75,80600.0,27.6793,27.6793,27.5657,27.5972,80600.0
2008-12-16 13:50:00,43.76,43.81,43.6,43.62,108800.0,27.6036,27.6351,27.5026,27.5152,108800.0
2008-12-16 14:00:00,43.66,43.67,43.5,43.54,70400.0,27.5405,27.5468,27.4395,27.4648,70400.0
2008-12-16 14:10:00,43.54,43.89,43.51,43.73,73800.0,27.4648,27.6856,27.4459,27.5846,73800.0
2008-12-16 14:20:00,43.7,44.2,43.58,43.88,403400.0,27.5657,27.8811,27.49,27.6793,403400.0
2008-12-16 14:30:00,43.86,44.25,43.76,44.15,429700.0,27.6666,27.9126,27.6036,27.8496,429700.0
2008-12-16 14:40:00,44.15,44.19,43.52,43.94,301500.0,27.8496,27.8748,27.4522,27.7171,301500.0
2008-12-16 14:50:00,43.92,44.7,43.81,44.51,302800.0,27.7045,28.1965,27.6351,28.0767,302800.0
2008-12-16 15:00:00,44.55,44.8,44.31,44.73,276300.0,28.1019,28.2596,27.9505,28.2154,276300.0
2008-12-16 15:10:00,44.73,45.75,44.68,45.63,394200.0,28.2154,28.8588,28.1839,28.7831,394200.0
2008-12-16 15:20:00,45.63,46.01,45.62,45.99,439700.0,28.7831,29.0228,28.7768,29.0102,439700.0
2008-12-16 15:30:00,46.0,46.0,45.34,45.57,424500.0,29.0165,29.0165,28.6002,28.7453,424500.0
2008-12-16 15:40:00,45.58,45.85,45.34,45.38,391100.0,28.7516,28.9219,28.6002,28.6254,391100.0
2008-12-16 15:50:00,45.38,46.03,45.3,45.82,597700.0,28.6254,29.0355,28.575,28.903,597700.0
2008-12-17 09:30:00,45.5,47.34,45.24,47.32,563100.0,28.7011,29.8618,28.5371,29.8492,563100.0
2008-12-17 09:40:00,47.32,47.82,47.12,47.51,478000.0,29.8492,30.1646,29.723,29.969,478000.0
2008-12-17 09:50:00,47.49,47.55,46.87,46.9,470800.0,29.9564,29.9943,29.5653,29.5842,470800.0
2008-12-17 10:00:00,46.93,47.05,46.36,46.65,452100.0,29.6032,29.6789,29.2436,29.4266,452100.0
2008-12-17 10:10:00,46.71,46.73,45.64,46.46,448000.0,29.4644,29.477,28.7894,29.3067,448000.0
2008-12-17 10:20:00,46.46,46.71,46.25,46.7,287200.0,29.3067,29.4644,29.1742,29.4581,287200.0
2008-12-17 10:30:00,46.72,46.94,46.17,46.45,284000.0,29.4707,29.6095,29.1238,29.3004,284000.0
2008-12-17 10:40:00,46.49,47.0,46.42,46.48,245800.0,29.3256,29.6473,29.2815,29.3193,245800.0
2008-12-17 10:50:00,46.45,46.98,46.31,46.96,210100.0,29.3004,29.6347,29.2121,29.6221,210100.0
2008-12-17 11:00:00,46.97,47.15,46.55,46.91,222900.0,29.6284,29.7419,29.3635,29.5906,222900.0
2008-12-17 11:10:00,46.92,46.97,46.36,46.36,180200.0,29.5969,29.6284,29.2436,29.2436,180200.0
2008-12-17 11:20:00,46.36,46.84,46.3,46.68,154000.0,29.2436,29.5464,29.2058,29.4455,154000.0
2008-12-17 11:30:00,46.66,46.76,46.32,46.54,246600.0,29.4329,29.4959,29.2184,29.3572,246600.0
2008-12-17 11:40:00,46.52,46.78,46.44,46.52,109200.0,29.3445,29.5086,29.2941,29.3445,109200.0
2008-12-17 11:50:00,46.52,46.87,46.52,46.86,117500.0,29.3445,29.5653,29.3445,29.559,117500.0
2008-12-17 12:00:00,46.86,47.19,46.63,47.08,132600.0,29.559,29.7672,29.4139,29.6978,132600.0
2008-12-17 12:10:00,47.07,47.3,47.01,47.14,172500.0,29.6915,29.8366,29.6536,29.7356,172500.0
2008-12-17 12:20:00,47.14,47.35,47.0,47.24,146000.0,29.7356,29.8681,29.6473,29.7987,146000.0
2008-12-17 12:30:00,47.24,47.55,46.8,46.85,195500.0,29.7987,29.9943,29.5212,29.5527,195500.0
2008-12-17 12:40:00,46.84,47.45,46.82,47.08,162800.0,29.5464,29.9312,29.5338,29.6978,162800.0
2008-12-17 12:50:00,47.09,47.38,47.03,47.31,164000.0,29.7041,29.887,29.6663,29.8429,164000.0
2008-12-17 13:00:00,47.31,47.32,47.0,47.18,115700.0,29.8429,29.8492,29.6473,29.7609,115700.0
2008-12-17 13:10:00,47.17,47.5,47.05,47.44,139100.0,29.7546,29.9627,29.6789,29.9249,139100.0
2008-12-17 13:20:00,47.45,47.78,47.43,47.46,105300.0,29.9312,30.1393,29.9186,29.9375,105300.0
2008-12-17 13:30:00,47.43,47.98,47.4,47.98,137600.0,29.9186,30.2655,29.8996,30.2655,137600.0
2008-12-17 13:40:00,47.96,48.04,47.82,48.01,115900.0,30.2529,30.3034,30.1646,30.2844,115900.0
2008-12-17 13:50:00,48.01,48.27,47.87,47.93,128000.0,30.2844,30.4484,30.1961,30.234,128000.0
2008-12-17 14:00:00,47.93,48.19,47.8,47.86,129700.0,30.234,30.398,30.152,30.1898,129700.0
2008-12-17 14:10:00,47.86,48.29,47.75,48.14,174900.0,30.1898,30.4611,30.1204,30.3664,174900.0
2008-12-17 14:20:00,48.13,48.23,47.5,47.53,132700.0,30.3601,30.4232,29.9627,29.9817,132700.0
2008-12-17 14:30:00,47.54,47.7,46.86,47.23,251800.0,29.988,30.0889,29.559,29.7924,251800.0
2008-12-17 14:40:00,47.23,47.56,46.82,47.56,213500.0,29.7924,30.0006,29.5338,30.0006,213500.0
2008-12-17 14:50:00,47.54,47.6,47.06,47.35,153800.0,29.988,30.0258,29.6852,29.8681,153800.0
2008-12-17 15:00:00,47.36,47.71,47.36,47.48,241700.0,29.8744,30.0952,29.8744,29.9501,241700.0
2008-12-17 15:10:00,47.45,47.93,47.28,47.89,216100.0,29.9312,30.234,29.824,30.2087,216100.0
2008-12-17 15:20:00,47.89,47.94,47.59,47.7,219800.0,30.2087,30.2403,30.0195,30.0889,219800.0
2008-12-17 15:30:00,47.68,47.77,47.4,47.5,310900.0,30.0763,30.133,29.8996,29.9627,310900.0
2008-12-17 15:40:00,47.5,47.74,47.28,47.71,323000.0,29.9627,30.1141,29.824,30.0952,323000.0
2008-12-17 15:50:00,47.7,47.71,47.15,47.23,374300.0,30.0889,30.0952,29.7419,29.7924,374300.0
2008-12-18 09:30:00,47.88,47.88,46.11,46.24,337900.0,30.2024,30.2024,29.0859,29.1679,337900.0
2008-12-18 09:40:00,46.26,46.34,45.45,45.56,264700.0,29.1805,29.231,28.6696,28.739,264700.0
2008-12-18 09:50:00,45.58,45.76,44.95,45.58,349600.0,28.7516,28.8651,28.3542,28.7516,349600.0
2008-12-18 10:00:00,45.57,45.88,45.35,45.75,241900.0,28.7453,28.9408,28.6065,28.8588,241900.0
2008-12-18 10:10:00,45.78,45.81,44.87,45.09,239400.0,28.8778,28.8967,28.3037,28.4425,239400.0
2008-12-18 10:20:00,45.08,45.74,45.06,45.71,179700.0,28.4362,28.8525,28.4236,28.8336,179700.0
2008-12-18 10:30:00,45.74,45.92,45.66,45.78,132900.0,28.8525,28.9661,28.8021,28.8778,132900.0
2008-12-18 10:40:00,45.79,45.83,45.33,45.34,136400.0,28.8841,28.9093,28.5939,28.6002,136400.0
2008-12-18 10:50:00,45.35,45.5,44.84,44.94,230600.0,28.6065,28.7011,28.2848,28.3479,230600.0
2008-12-18 11:00:00,44.95,45.16,44.8,44.82,223800.0,28.3542,28.4867,28.2596,28.2722,223800.0
2008-12-18 11:10:00,44.82,44.94,44.69,44.81,170400.0,28.2722,28.3479,28.1902,28.2659,170400.0
2008-12-18 11:20:00,44.8,44.84,44.51,44.68,171000.0,28.2596,28.2848,28.0767,28.1839,171000.0
2008-12-18 11:30:00,44.73,45.09,44.73,45.0,195900.0,28.2154,28.4425,28.2154,28.3857,195900.0
2008-12-18 11:40:00,45.0,45.11,44.92,44.98,150800.0,28.3857,28.4551,28.3353,28.3731,150800.0
2008-12-18 11:50:00,44.98,45.14,44.91,45.12,125500.0,28.3731,28.4741,28.329,28.4614,125500.0
2008-12-18 12:00:00,45.11,45.15,44.8,45.08,111500.0,28.4551,28.4804,28.2596,28.4362,111500.0
2008-12-18 12:10:00,45.09,45.4,45.07,45.24,127800.0,28.4425,28.6381,28.4299,28.5371,127800.0
2008-12-18 12:20:00,45.24,45.26,44.78,44.81,96800.0,28.5371,28.5497,28.247,28.2659,96800.0
2008-12-18 12:30:00,44.82,45.0,44.75,44.76,88900.0,28.2722,28.3857,28.228,28.2344,88900.0
2008-12-18 12:40:00,44.77,45.01,44.75,44.98,93100.0,28.2407,28.392,28.228,28.3731,93100.0
2008-12-18 12:50:00,44.99,44.99,44.79,44.92,87100.0,28.3794,28.3794,28.2533,28.3353,87100.0
2008-12-18 13:00:00,44.95,45.01,44.74,44.82,118500.0,28.3542,28.392,28.2217,28.2722,118500.0
2008-12-18 13:10:00,44.82,44.9,44.78,44.82,76900.0,28.2722,28.3227,28.247,28.2722,76900.0
2008-12-18 13:20:00,44.8,44.84,44.6,44.62,109100.0,28.2596,28.2848,28.1334,28.146,109100.0
2008-12-18 13:30:00,44.62,44.73,44.37,44.47,164000.0,28.146,28.2154,27.9883,28.0514,164000.0
2008-12-18 13:40:00,44.48,44.54,44.1,44.17,203400.0,28.0577,28.0956,27.818,27.8622,203400.0
2008-12-18 13:50:00,44.18,44.38,44.1,44.15,150000.0,27.8685,27.9946,27.818,27.8496,150000.0
2008-12-18 14:00:00,44.16,44.2,43.9,44.1,221800.0,27.8559,27.8811,27.6919,27.818,221800.0
2008-12-18 14:10:00,44.08,44.16,43.87,43.87,136900.0,27.8054,27.8559,27.6729,27.6729,136900.0
2008-12-18 14:20:00,43.87,43.94,43.36,43.75,356200.0,27.6729,27.7171,27.3512,27.5972,356200.0
2008-12-18 14:30:00,43.74,43.79,43.54,43.69,209800.0,27.5909,27.6225,27.4648,27.5594,209800.0
2008-12-18 14:40:00,43.7,43.9,43.62,43.88,304800.0,27.5657,27.6919,27.5152,27.6793,304800.0
2008-12-18 14:50:00,43.89,43.9,43.36,43.36,325900.0,27.6856,27.6919,27.3512,27.3512,325900.0
2008-12-18 15:00:00,43.36,43.42,42.93,43.05,486600.0,27.3512,27.3891,27.08,27.1557,486600.0
2008-12-18 15:10:00,43.04,43.13,42.88,42.99,277000.0,27.1494,27.2062,27.0485,27.1178,277000.0
2008-12-18 15:20:00,42.98,43.01,42.34,42.7,486700.0,27.1115,27.1305,26.7078,26.9349,486700.0
2008-12-18 15:30:00,42.7,43.13,42.61,42.91,367300.0,26.9349,27.2062,26.8781,27.0674,367300.0
2008-12-18 15:40:00,42.91,43.14,42.7,42.93,385400.0,27.0674,27.2125,26.9349,27.08,385400.0
2008-12-18 15:50:00,42.93,43.17,42.81,43.11,463700.0,27.08,27.2314,27.0043,27.1935,463700.0
2008-12-19 09:30:00,43.51,44.0,42.27,42.45,1018900.0,27.4459,27.7549,26.6637,26.7772,1018900.0
2008-12-19 09:40:00,42.5,42.58,41.59,42.16,421700.0,26.8088,26.8592,26.2347,26.5943,421700.0
2008-12-19 09:50:00,42.19,42.62,41.92,42.38,270000.0,26.6132,26.8845,26.4429,26.7331,270000.0
2008-12-19 10:00:00,42.39,43.09,42.39,43.0,214800.0,26.7394,27.1809,26.7394,27.1242,214800.0
2008-12-19 10:10:00,43.0,43.35,42.8,43.09,250600.0,27.1242,27.3449,26.998,27.1809,250600.0
2008-12-19 10:20:00,43.1,43.49,42.96,43.02,217200.0,27.1872,27.4332,27.0989,27.1368,217200.0
2008-12-19 10:30:00,43.03,43.22,42.63,42.92,235400.0,27.1431,27.2629,26.8908,27.0737,235400.0
2008-12-19 10:40:00,42.94,43.39,42.8,43.17,168800.0,27.0863,27.3702,26.998,27.2314,168800.0
2008-12-19 10:50:00,43.16,43.29,42.8,42.95,158000.0,27.2251,27.3071,26.998,27.0926,158000.0
2008-12-19 11:00:00,42.99,43.23,42.92,43.0,152200.0,27.1178,27.2692,27.0737,27.1242,152200.0
2008-12-19 11:10:00,43.0,43.33,42.97,43.19,144500.0,27.1242,27.3323,27.1052,27.244,144500.0
2008-12-19 11:20:00,43.19,43.3,43.04,43.11,139900.0,27.244,27.3134,27.1494,27.1935,139900.0
2008-12-19 11:30:00,43.11,43.29,42.85,42.87,174600.0,27.1935,27.3071,27.0295,27.0421,174600.0
2008-12-19 11:40:00,42.87,42.92,42.23,42.3,253700.0,27.0421,27.0737,26.6384,26.6826,253700.0
2008-12-19 11:50:00,42.3,42.34,42.01,42.09,211100.0,26.6826,26.7078,26.4997,26.5501,211100.0
2008-12-19 12:00:00,42.1,42.2,41.6,41.71,299300.0,26.5564,26.6195,26.241,26.3104,299300.0
2008-12-19 12:10:00,41.73,42.26,41.67,42.11,176800.0,26.323,26.6574,26.2852,26.5627,176800.0
2008-12-19 12:20:00,42.14,42.4,42.08,42.32,106200.0,26.5817,26.7457,26.5438,26.6952,106200.0
2008-12-19 12:30:00,42.31,42.51,42.27,42.41,114500.0,26.6889,26.8151,26.6637,26.752,114500.0
2008-12-19 12:40:00,42.4,42.45,42.16,42.43,99000.0,26.7457,26.7772,26.5943,26.7646,99000.0
2008-12-19 12:50:00,42.43,42.51,42.27,42.49,102100.0,26.7646,26.8151,26.6637,26.8024,102100.0
2008-12-19 13:00:00,42.47,42.67,42.45,42.66,91200.0,26.7898,26.916,26.7772,26.9097,91200.0
2008-12-19 13:10:00,42.65,42.85,42.54,42.71,130000.0,26.9034,27.0295,26.834,26.9412,130000.0
2008-12-19 13:20:00,42.71,42.91,42.71,42.81,98900.0,26.9412,27.0674,26.9412,27.0043,98900.0
2008-12-19 13:30:00,42.84,43.03,42.74,42.83,142700.0,27.0232,27.1431,26.9601,27.0169,142700.0
2008-12-19 13:40:00,42.83,42.91,42.62,42.66,128700.0,27.0169,27.0674,26.8845,26.9097,128700.0
2008-12-19 13:50:00,42.67,42.7,42.44,42.49,116500.0,26.916,26.9349,26.7709,26.8024,116500.0
2008-12-19 14:00:00,42.48,42.77,42.42,42.53,109200.0,26.7961,26.9791,26.7583,26.8277,109200.0
2008-12-19 14:10:00,42.53,42.64,42.39,42.55,104600.0,26.8277,26.8971,26.7394,26.8403,104600.0
2008-12-19 14:20:00,42.54,42.61,42.33,42.57,129000.0,26.834,26.8781,26.7015,26.8529,129000.0
2008-12-19 14:30:00,42.58,42.82,42.48,42.69,95900.0,26.8592,27.0106,26.7961,26.9286,95900.0
2008-12-19 14:40:00,42.7,42.89,42.64,42.85,126100.0,26.9349,27.0548,26.8971,27.0295,126100.0
2008-12-19 14:50:00,42.84,42.93,42.52,42.68,124100.0,27.0232,27.08,26.8214,26.9223,124100.0
2008-12-19 15:00:00,42.68,42.71,42.49,42.63,166000.0,26.9223,26.9412,26.8024,26.8908,166000.0
2008-12-19 15:10:00,42.65,42.73,42.37,42.46,223900.0,26.9034,26.9538,26.7268,26.7835,223900.0
2008-12-19 15:20:00,42.45,42.77,42.37,42.74,214900.0,26.7772,26.9791,26.7268,26.9601,214900.0
2008-12-19 15:30:00,42.74,42.79,42.4,42.46,286500.0,26.9601,26.9917,26.7457,26.7835,286500.0
2008-12-19 15:40:00,42.44,42.56,42.4,42.53,302400.0,26.7709,26.8466,26.7457,26.8277,302400.0
2008-12-19 15:50:00,42.54,42.73,42.5,42.59,416600.0,26.834,26.9538,26.8088,26.8655,416600.0
2008-12-22 09:30:00,43.66,44.44,42.99,44.23,367900.0,27.5405,28.0325,27.1178,27.9,367900.0
2008-12-22 09:40:00,44.28,44.59,44.05,44.53,269100.0,27.9316,28.1271,27.7865,28.0893,269100.0
2008-12-22 09:50:00,44.52,44.54,43.63,43.65,331600.0,28.083,28.0956,27.5216,27.5342,331600.0
2008-12-22 10:00:00,43.64,43.7,42.82,42.95,234100.0,27.5279,27.5657,27.0106,27.0926,234100.0
2008-12-22 10:10:00,42.91,43.08,42.45,42.82,250900.0,27.0674,27.1746,26.7772,27.0106,250900.0
2008-12-22 10:20:00,42.82,42.93,42.6,42.83,138400.0,27.0106,27.08,26.8718,27.0169,138400.0
2008-12-22 10:30:00,42.84,43.11,42.83,43.01,118800.0,27.0232,27.1935,27.0169,27.1305,118800.0
2008-12-22 10:40:00,43.0,43.22,42.86,43.15,122600.0,27.1242,27.2629,27.0358,27.2188,122600.0
2008-12-22 10:50:00,43.15,43.25,43.0,43.25,73500.0,27.2188,27.2819,27.1242,27.2819,73500.0
2008-12-22 11:00:00,43.22,43.23,42.87,43.18,97300.0,27.2629,27.2692,27.0421,27.2377,97300.0
2008-12-22 11:10:00,43.15,43.18,42.92,42.96,99600.0,27.2188,27.2377,27.0737,27.0989,99600.0
2008-12-22 11:20:00,42.99,42.99,42.7,42.79,175000.0,27.1178,27.1178,26.9349,26.9917,175000.0
2008-12-22 11:30:00,42.79,42.79,41.86,42.13,294500.0,26.9917,26.9917,26.405,26.5754,294500.0
2008-12-22 11:40:00,42.13,42.13,41.65,41.89,107800.0,26.5754,26.5754,26.2726,26.424,107800.0
2008-12-22 11:50:00,41.9,42.21,41.84,42.13,135600.0,26.4303,26.6258,26.3924,26.5754,135600.0
2008-12-22 12:00:00,42.12,42.14,41.81,41.81,79500.0,26.5691,26.5817,26.3735,26.3735,79500.0
2008-12-22 12:10:00,41.81,42.08,41.81,41.84,85100.0,26.3735,26.5438,26.3735,26.3924,85100.0
2008-12-22 12:20:00,41.84,42.06,41.82,41.99,103700.0,26.3924,26.5312,26.3798,26.4871,103700.0
2008-12-22 12:30:00,41.99,42.27,41.9,42.06,55400.0,26.4871,26.6637,26.4303,26.5312,55400.0
2008-12-22 12:40:00,42.06,42.17,41.97,42.09,107300.0,26.5312,26.6006,26.4744,26.5501,107300.0
2008-12-22 12:50:00,42.07,42.35,42.05,42.1,104800.0,26.5375,26.7141,26.5249,26.5564,104800.0
2008-12-22 13:00:00,42.08,42.19,41.82,41.84,98000.0,26.5438,26.6132,26.3798,26.3924,98000.0
2008-12-22 13:10:00,41.84,42.22,41.84,42.1,76000.0,26.3924,26.6321,26.3924,26.5564,76000.0
2008-12-22 13:20:00,42.1,42.18,41.94,42.06,47000.0,26.5564,26.6069,26.4555,26.5312,47000.0
2008-12-22 13:30:00,42.05,42.05,41.89,41.95,36700.0,26.5249,26.5249,26.424,26.4618,36700.0
2008-12-22 13:40:00,41.96,41.99,41.53,41.63,100800.0,26.4681,26.4871,26.1969,26.26,100800.0
2008-12-22 13:50:00,41.62,41.7,41.4,41.63,133900.0,26.2537,26.3041,26.1149,26.26,133900.0
2008-12-22 14:00:00,41.61,41.82,41.56,41.73,65300.0,26.2473,26.3798,26.2158,26.323,65300.0
2008-12-22 14:10:00,41.75,41.76,41.25,41.36,135500.0,26.3357,26.342,26.0203,26.0896,135500.0
2008-12-22 14:20:00,41.38,41.41,40.7,40.9,263700.0,26.1023,26.1212,25.6733,25.7995,263700.0
2008-12-22 14:30:00,40.92,41.17,40.86,41.08,134100.0,25.8121,25.9698,25.7743,25.913,134100.0
2008-12-22 14:40:00,41.07,41.41,41.05,41.36,77500.0,25.9067,26.1212,25.8941,26.0896,77500.0
2008-12-22 14:50:00,41.33,41.38,40.99,41.04,153700.0,26.0707,26.1023,25.8563,25.8878,153700.0
2008-12-22 15:00:00,41.02,41.23,40.86,41.09,268600.0,25.8752,26.0076,25.7743,25.9193,268600.0
2008-12-22 15:10:00,41.11,41.23,40.89,40.9,150500.0,25.932,26.0076,25.7932,25.7995,150500.0
2008-12-22 15:20:00,40.87,41.04,40.68,40.77,160000.0,25.7806,25.8878,25.6607,25.7175,160000.0
2008-12-22 15:30:00,40.79,41.07,40.7,40.9,224700.0,25.7301,25.9067,25.6733,25.7995,224700.0
2008-12-22 15:40:00,40.9,41.06,40.78,40.97,371300.0,25.7995,25.9004,25.7238,25.8436,371300.0
2008-12-22 15:50:00,40.98,41.81,40.97,41.64,472000.0,25.8499,26.3735,25.8436,26.2663,472000.0
2008-12-23 09:30:00,42.84,43.0,42.02,42.12,206600.0,27.0232,27.1242,26.506,26.5691,206600.0
2008-12-23 09:40:00,42.16,42.58,42.01,42.27,152500.0,26.5943,26.8592,26.4997,26.6637,152500.0
2008-12-23 09:50:00,42.27,42.72,42.24,42.62,146500.0,26.6637,26.9475,26.6447,26.8845,146500.0
2008-12-23 10:00:00,42.6,42.68,41.99,42.19,186800.0,26.8718,26.9223,26.4871,26.6132,186800.0
2008-12-23 10:10:00,42.16,42.49,42.1,42.15,69700.0,26.5943,26.8024,26.5564,26.588,69700.0
2008-12-23 10:20:00,42.11,42.36,41.9,42.36,142100.0,26.5627,26.7204,26.4303,26.7204,142100.0
2008-12-23 10:30:00,42.33,42.65,42.32,42.55,106400.0,26.7015,26.9034,26.6952,26.8403,106400.0
2008-12-23 10:40:00,42.53,42.8,42.34,42.76,105700.0,26.8277,26.998,26.7078,26.9728,105700.0
2008-12-23 10:50:00,42.76,42.78,42.57,42.67,59400.0,26.9728,26.9854,26.8529,26.916,59400.0
2008-12-23 11:00:00,42.65,42.8,42.59,42.64,102900.0,26.9034,26.998,26.8655,26.8971,102900.0
2008-12-23 11:10:00,42.64,42.72,42.32,42.32,80600.0,26.8971,26.9475,26.6952,26.6952,80600.0
2008-12-23 11:20:00,42.32,42.34,42.01,42.04,117800.0,26.6952,26.7078,26.4997,26.5186,117800.0
2008-12-23 11:30:00,42.03,42.14,42.01,42.14,84800.0,26.5123,26.5817,26.4997,26.5817,84800.0
2008-12-23 11:40:00,42.14,42.51,42.11,42.37,159500.0,26.5817,26.8151,26.5627,26.7268,159500.0
2008-12-23 11:50:00,42.37,42.39,42.11,42.13,41000.0,26.7268,26.7394,26.5627,26.5754,41000.0
2008-12-23 12:00:00,42.14,42.2,41.94,41.94,82900.0,26.5817,26.6195,26.4555,26.4555,82900.0
2008-12-23 12:10:00,41.94,41.94,41.8,41.9,87100.0,26.4555,26.4555,26.3672,26.4303,87100.0
2008-12-23 12:20:00,41.89,41.89,41.78,41.89,85900.0,26.424,26.424,26.3546,26.424,85900.0
2008-12-23 12:30:00,41.87,41.99,41.83,41.91,75300.0,26.4114,26.4871,26.3861,26.4366,75300.0
2008-12-23 12:40:00,41.89,42.12,41.86,42.11,39000.0,26.424,26.5691,26.405,26.5627,39000.0
2008-12-23 12:50:00,42.11,42.4,42.1,42.32,58300.0,26.5627,26.7457,26.5564,26.6952,58300.0
2008-12-23 13:00:00,42.33,42.36,42.14,42.33,45100.0,26.7015,26.7204,26.5817,26.7015,45100.0
2008-12-23 13:10:00,42.33,42.56,42.33,42.46,61000.0,26.7015,26.8466,26.7015,26.7835,61000.0
2008-12-23 13:20:00,42.46,42.63,42.42,42.57,93200.0,26.7835,26.8908,26.7583,26.8529,93200.0
2008-12-23 13:30:00,42.57,42.69,42.5,42.57,47600.0,26.8529,26.9286,26.8088,26.8529,47600.0
2008-12-23 13:40:00,42.56,42.69,42.55,42.62,50300.0,26.8466,26.9286,26.8403,26.8845,50300.0
2008-12-23 13:50:00,42.62,43.15,42.61,43.14,108600.0,26.8845,27.2188,26.8781,27.2125,108600.0
2008-12-23 14:00:00,43.14,43.18,42.87,43.12,119700.0,27.2125,27.2377,27.0421,27.1998,119700.0
2008-12-23 14:10:00,43.14,43.45,42.98,43.26,134000.0,27.2125,27.408,27.1115,27.2882,134000.0
2008-12-23 14:20:00,43.28,43.5,43.15,43.28,111300.0,27.3008,27.4395,27.2188,27.3008,111300.0
2008-12-23 14:30:00,43.29,43.37,42.81,42.9,135900.0,27.3071,27.3575,27.0043,27.0611,135900.0
2008-12-23 14:40:00,42.88,42.99,42.7,42.88,135600.0,27.0485,27.1178,26.9349,27.0485,135600.0
2008-12-23 14:50:00,42.88,43.09,42.73,42.82,85500.0,27.0485,27.1809,26.9538,27.0106,85500.0
2008-12-23 15:00:00,42.81,43.08,42.74,42.9,117000.0,27.0043,27.1746,26.9601,27.0611,117000.0
2008-12-23 15:10:00,42.91,43.37,42.9,42.99,151200.0,27.0674,27.3575,27.0611,27.1178,151200.0
2008-12-23 15:20:00,42.98,43.35,42.9,43.18,131900.0,27.1115,27.3449,27.0611,27.2377,131900.0
2008-12-23 15:30:00,43.17,43.43,43.0,43.05,147100.0,27.2314,27.3954,27.1242,27.1557,147100.0
2008-12-23 15:40:00,43.05,43.35,43.02,43.34,206000.0,27.1557,27.3449,27.1368,27.3386,206000.0
2008-12-23 15:50:00,43.33,43.37,42.99,43.02,397100.0,27.3323,27.3575,27.1178,27.1368,397100.0
2008-12-24 09:00:00,43.2,43.2,43.2,43.2,100.0,27.2503,27.2503,27.2503,27.2503,100.0
2008-12-24 09:10:00,43.2,43.2,43.2,43.2,100.0,27.2503,27.2503,27.2503,27.2503,100.0
2008-12-24 09:20:00,43.2,43.2,43.2,43.2,0.0,27.2503,27.2503,27.2503,27.2503,0.0
2008-12-24 09:30:00,43.28,43.67,42.25,43.06,194900.0,27.3008,27.5468,26.6511,27.162,194900.0
2008-12-24 09:40:00,43.03,43.74,42.95,43.67,142800.0,27.1431,27.5909,27.0926,27.5468,142800.0
2008-12-24 09:50:00,43.67,43.99,43.57,43.83,228200.0,27.5468,27.7486,27.4837,27.6477,228200.0
2008-12-24 10:00:00,43.83,43.83,43.47,43.52,114900.0,27.6477,27.6477,27.4206,27.4522,114900.0
2008-12-24 10:10:00,43.52,43.74,43.5,43.54,71200.0,27.4522,27.5909,27.4395,27.4648,71200.0
2008-12-24 10:20:00,43.53,43.7,43.5,43.69,46500.0,27.4585,27.5657,27.4395,27.5594,46500.0
2008-12-24 10:30:00,43.7,43.81,43.61,43.71,96300.0,27.5657,27.6351,27.5089,27.572,96300.0
2008-12-24 10:40:00,43.71,43.79,43.64,43.78,78100.0,27.572,27.6225,27.5279,27.6162,78100.0
2008-12-24 10:50:00,43.78,43.92,43.78,43.85,67100.0,27.6162,27.7045,27.6162,27.6603,67100.0
2008-12-24 11:00:00,43.85,43.87,43.77,43.85,28900.0,27.6603,27.6729,27.6099,27.6603,28900.0
2008-12-24 11:10:00,43.83,43.91,43.83,43.87,76100.0,27.6477,27.6982,27.6477,27.6729,76100.0
2008-12-24 11:20:00,43.86,43.9,43.69,43.69,96800.0,27.6666,27.6919,27.5594,27.5594,96800.0
2008-12-24 11:30:00,43.69,43.89,43.69,43.82,72800.0,27.5594,27.6856,27.5594,27.6414,72800.0
2008-12-24 11:40:00,43.83,43.88,43.8,43.86,37600.0,27.6477,27.6793,27.6288,27.6666,37600.0
2008-12-24 11:50:00,43.86,43.89,43.78,43.78,47700.0,27.6666,27.6856,27.6162,27.6162,47700.0
2008-12-24 12:00:00,43.83,43.88,43.79,43.81,40300.0,27.6477,27.6793,27.6225,27.6351,40300.0
2008-12-24 12:10:00,43.81,43.84,43.73,43.75,40100.0,27.6351,27.654,27.5846,27.5972,40100.0
2008-12-24 12:20:00,43.75,43.82,43.73,43.75,41600.0,27.5972,27.6414,27.5846,27.5972,41600.0
2008-12-24 12:30:00,43.76,43.78,43.69,43.72,66100.0,27.6036,27.6162,27.5594,27.5783,66100.0
2008-12-24 12:40:00,43.72,43.82,43.71,43.8,86700.0,27.5783,27.6414,27.572,27.6288,86700.0
2008-12-24 12:50:00,43.77,43.92,43.67,43.7,170700.0,27.6099,27.7045,27.5468,27.5657,170700.0
2008-12-26 09:30:00,43.99,44.05,43.58,43.6,87700.0,27.7486,27.7865,27.49,27.5026,87700.0
2008-12-26 09:40:00,43.6,43.8,43.52,43.77,59900.0,27.5026,27.6288,27.4522,27.6099,59900.0
2008-12-26 09:50:00,43.8,43.94,43.77,43.9,49200.0,27.6288,27.7171,27.6099,27.6919,49200.0
2008-12-26 10:00:00,43.9,44.19,43.9,44.04,80400.0,27.6919,27.8748,27.6919,27.7802,80400.0
2008-12-26 10:10:00,44.04,44.2,44.02,44.12,53800.0,27.7802,27.8811,27.7676,27.8306,53800.0
2008-12-26 10:20:00,44.11,44.23,43.86,44.08,132400.0,27.8243,27.9,27.6666,27.8054,132400.0
2008-12-26 10:30:00,44.05,44.18,43.71,43.83,108900.0,27.7865,27.8685,27.572,27.6477,108900.0
2008-12-26 10:40:00,43.82,43.86,43.75,43.78,39700.0,27.6414,27.6666,27.5972,27.6162,39700.0
2008-12-26 10:50:00,43.8,43.91,43.77,43.9,74000.0,27.6288,27.6982,27.6099,27.6919,74000.0
2008-12-26 11:00:00,43.9,43.98,43.84,43.95,39500.0,27.6919,27.7423,27.654,27.7234,39500.0
2008-12-26 11:10:00,43.94,44.04,43.9,43.98,48300.0,27.7171,27.7802,27.6919,27.7423,48300.0
2008-12-26 11:20:00,43.96,43.97,43.88,43.94,18600.0,27.7297,27.736,27.6793,27.7171,18600.0
2008-12-26 11:30:00,43.94,44.03,43.91,43.98,64000.0,27.7171,27.7739,27.6982,27.7423,64000.0
2008-12-26 11:40:00,43.98,44.02,43.92,43.99,48300.0,27.7423,27.7676,27.7045,27.7486,48300.0
2008-12-26 11:50:00,43.98,44.15,43.96,44.13,23500.0,27.7423,27.8496,27.7297,27.8369,23500.0
2008-12-26 12:00:00,44.14,44.24,44.14,44.23,55600.0,27.8433,27.9063,27.8433,27.9,55600.0
2008-12-26 12:10:00,44.23,44.24,44.19,44.23,37900.0,27.9,27.9063,27.8748,27.9,37900.0
2008-12-26 12:20:00,44.24,44.49,44.22,44.41,90200.0,27.9063,28.064,27.8937,28.0136,90200.0
2008-12-26 12:30:00,44.39,44.42,44.24,44.28,34500.0,28.001,28.0199,27.9063,27.9316,34500.0
2008-12-26 12:40:00,44.27,44.35,44.1,44.13,36000.0,27.9253,27.9757,27.818,27.8369,36000.0
2008-12-26 12:50:00,44.11,44.13,43.97,44.12,34700.0,27.8243,27.8369,27.736,27.8306,34700.0
2008-12-26 13:00:00,44.1,44.36,44.07,44.35,54400.0,27.818,27.982,27.7991,27.9757,54400.0
2008-12-26 13:10:00,44.36,44.47,44.33,44.43,61100.0,27.982,28.0514,27.9631,28.0262,61100.0
2008-12-26 13:20:00,44.43,44.71,44.41,44.7,57900.0,28.0262,28.2028,28.0136,28.1965,57900.0
2008-12-26 13:30:00,44.72,45.01,44.68,44.86,116200.0,28.2091,28.392,28.1839,28.2974,116200.0
2008-12-26 13:40:00,44.85,44.89,44.69,44.82,39200.0,28.2911,28.3164,28.1902,28.2722,39200.0
2008-12-26 13:50:00,44.84,44.95,44.83,44.9,42200.0,28.2848,28.3542,28.2785,28.3227,42200.0
2008-12-26 14:00:00,44.89,44.93,44.82,44.89,48100.0,28.3164,28.3416,28.2722,28.3164,48100.0
2008-12-26 14:10:00,44.89,45.3,44.84,45.19,230800.0,28.3164,28.575,28.2848,28.5056,230800.0
2008-12-26 14:20:00,45.23,45.3,45.07,45.25,78600.0,28.5308,28.575,28.4299,28.5434,78600.0
2008-12-26 14:30:00,45.24,45.4,45.19,45.38,63800.0,28.5371,28.6381,28.5056,28.6254,63800.0
2008-12-26 14:40:00,45.38,45.38,45.24,45.3,81600.0,28.6254,28.6254,28.5371,28.575,81600.0
2008-12-26 14:50:00,45.3,45.37,45.19,45.33,110400.0,28.575,28.6191,28.5056,28.5939,110400.0
2008-12-26 15:00:00,45.32,45.36,45.23,45.26,76300.0,28.5876,28.6128,28.5308,28.5497,76300.0
2008-12-26 15:10:00,45.27,45.57,45.23,45.48,185900.0,28.5561,28.7453,28.5308,28.6885,185900.0
2008-12-26 15:20:00,45.48,45.5,45.35,45.46,85700.0,28.6885,28.7011,28.6065,28.6759,85700.0
2008-12-26 15:30:00,45.48,45.48,45.19,45.24,111000.0,28.6885,28.6885,28.5056,28.5371,111000.0
2008-12-26 15:40:00,45.23,45.45,45.22,45.45,228500.0,28.5308,28.6696,28.5245,28.6696,228500.0
2008-12-26 15:50:00,45.45,45.48,45.28,45.33,278000.0,28.6696,28.6885,28.5624,28.5939,278000.0
2008-12-29 09:30:00,45.61,45.61,44.75,45.04,153200.0,28.997,28.997,28.4503,28.6346,153200.0
2008-12-29 09:40:00,45.07,45.27,44.96,45.27,119600.0,28.6537,28.7809,28.5838,28.7809,119600.0
2008-12-29 09:50:00,45.25,45.25,44.93,45.15,138600.0,28.7681,28.7681,28.5647,28.7046,138600.0
2008-12-29 10:00:00,45.15,45.25,44.74,44.85,114500.0,28.7046,28.7681,28.4439,28.5138,114500.0
2008-12-29 10:10:00,44.84,44.95,44.75,44.75,60000.0,28.5075,28.5774,28.4503,28.4503,60000.0
2008-12-29 10:20:00,44.75,44.97,44.7,44.82,121300.0,28.4503,28.5901,28.4185,28.4948,121300.0
2008-12-29 10:30:00,44.82,44.91,44.73,44.77,83100.0,28.4948,28.552,28.4375,28.463,83100.0
2008-12-29 10:40:00,44.77,44.81,44.63,44.64,116800.0,28.463,28.4884,28.374,28.3803,116800.0
2008-12-29 10:50:00,44.63,44.72,44.55,44.68,53800.0,28.374,28.4312,28.3231,28.4058,53800.0
2008-12-29 11:00:00,44.67,44.71,44.36,44.43,106900.0,28.3994,28.4248,28.2023,28.2468,106900.0
2008-12-29 11:10:00,44.44,44.44,44.24,44.25,195100.0,28.2532,28.2532,28.126,28.1324,195100.0
2008-12-29 11:20:00,44.25,44.36,44.22,44.26,87600.0,28.1324,28.2023,28.1133,28.1387,87600.0
2008-12-29 11:30:00,44.27,44.44,44.21,44.41,60800.0,28.1451,28.2532,28.1069,28.2341,60800.0
2008-12-29 11:40:00,44.4,44.43,44.33,44.35,31700.0,28.2277,28.2468,28.1832,28.196,31700.0
2008-12-29 11:50:00,44.35,44.36,44.12,44.16,49500.0,28.196,28.2023,28.0497,28.0752,49500.0
2008-12-29 12:00:00,44.14,44.28,44.14,44.26,41000.0,28.0624,28.1515,28.0624,28.1387,41000.0
2008-12-29 12:10:00,44.23,44.23,44.11,44.12,22900.0,28.1197,28.1197,28.0434,28.0497,22900.0
2008-12-29 12:20:00,44.12,44.13,43.9,43.92,46200.0,28.0497,28.0561,27.9099,27.9226,46200.0
2008-12-29 12:30:00,43.92,43.96,43.78,43.83,69000.0,27.9226,27.948,27.8336,27.8654,69000.0
2008-12-29 12:40:00,43.84,43.87,43.78,43.87,75700.0,27.8717,27.8908,27.8336,27.8908,75700.0
2008-12-29 12:50:00,43.87,43.94,43.74,43.78,60800.0,27.8908,27.9353,27.8081,27.8336,60800.0
2008-12-29 13:00:00,43.79,43.94,43.63,43.91,68000.0,27.8399,27.9353,27.7382,27.9162,68000.0
2008-12-29 13:10:00,43.9,43.93,43.8,43.83,45000.0,27.9099,27.9289,27.8463,27.8654,45000.0
2008-12-29 13:20:00,43.84,43.86,43.62,43.67,72200.0,27.8717,27.8844,27.7319,27.7636,72200.0
2008-12-29 13:30:00,43.69,43.9,43.64,43.78,164600.0,27.7764,27.9099,27.7446,27.8336,164600.0
2008-12-29 13:40:00,43.78,44.0,43.78,44.0,129400.0,27.8336,27.9734,27.8336,27.9734,129400.0
2008-12-29 13:50:00,44.0,44.22,43.93,44.22,97300.0,27.9734,28.1133,27.9289,28.1133,97300.0
2008-12-29 14:00:00,44.23,44.24,44.11,44.19,100800.0,28.1197,28.126,28.0434,28.0942,100800.0
2008-12-29 14:10:00,44.17,44.25,44.07,44.19,64600.0,28.0815,28.1324,28.0179,28.0942,64600.0
2008-12-29 14:20:00,44.2,44.38,44.1,44.33,153200.0,28.1006,28.215,28.037,28.1832,153200.0
2008-12-29 14:30:00,44.34,44.43,44.26,44.32,97100.0,28.1896,28.2468,28.1387,28.1769,97100.0
2008-12-29 14:40:00,44.3,44.47,44.29,44.36,46400.0,28.1642,28.2722,28.1578,28.2023,46400.0
2008-12-29 14:50:00,44.36,44.68,44.34,44.55,89800.0,28.2023,28.4058,28.1896,28.3231,89800.0
2008-12-29 15:00:00,44.58,44.87,44.56,44.8,108300.0,28.3422,28.5266,28.3295,28.482,108300.0
2008-12-29 15:10:00,44.8,44.9,44.66,44.79,128400.0,28.482,28.5456,28.393,28.4757,128400.0
2008-12-29 15:20:00,44.81,44.93,44.7,44.7,127800.0,28.4884,28.5647,28.4185,28.4185,127800.0
2008-12-29 15:30:00,44.69,44.86,44.34,44.48,134000.0,28.4121,28.5202,28.1896,28.2786,134000.0
2008-12-29 15:40:00,44.47,44.77,44.43,44.55,136200.0,28.2722,28.463,28.2468,28.3231,136200.0
2008-12-29 15:50:00,44.54,44.62,44.39,44.48,243100.0,28.3168,28.3676,28.2214,28.2786,243100.0
2008-12-30 09:30:00,45.0,45.0,44.27,44.43,116100.0,28.6092,28.6092,28.1451,28.2468,116100.0
2008-12-30 09:40:00,44.43,44.9,44.33,44.39,99400.0,28.2468,28.5456,28.1832,28.2214,99400.0
2008-12-30 09:50:00,44.39,44.55,44.31,44.54,101200.0,28.2214,28.3231,28.1705,28.3168,101200.0
2008-12-30 10:00:00,44.51,44.75,44.4,44.63,114200.0,28.2977,28.4503,28.2277,28.374,114200.0
2008-12-30 10:10:00,44.65,45.05,44.64,45.05,102900.0,28.3867,28.641,28.3803,28.641,102900.0
2008-12-30 10:20:00,45.07,45.56,45.07,45.21,138500.0,28.6537,28.9652,28.6537,28.7427,138500.0
2008-12-30 10:30:00,45.22,45.41,45.14,45.14,69100.0,28.7491,28.8699,28.6982,28.6982,69100.0
2008-12-30 10:40:00,45.14,45.16,44.97,45.15,68500.0,28.6982,28.7109,28.5901,28.7046,68500.0
2008-12-30 10:50:00,45.13,45.27,45.12,45.26,66900.0,28.6918,28.7809,28.6855,28.7745,66900.0
2008-12-30 11:00:00,45.24,45.51,45.22,45.43,92800.0,28.7618,28.9334,28.7491,28.8826,92800.0
2008-12-30 11:10:00,45.43,45.44,45.29,45.38,61300.0,28.8826,28.8889,28.7936,28.8508,61300.0
2008-12-30 11:20:00,45.39,45.69,45.37,45.66,94000.0,28.8571,29.0479,28.8444,29.0288,94000.0
2008-12-30 11:30:00,45.69,45.7,45.45,45.55,76100.0,29.0479,29.0542,28.8953,28.9589,76100.0
2008-12-30 11:40:00,45.55,45.95,45.54,45.9,109100.0,28.9589,29.2132,28.9525,29.1814,109100.0
2008-12-30 11:50:00,45.9,45.98,45.82,45.98,100800.0,29.1814,29.2322,29.1305,29.2322,100800.0
2008-12-30 12:00:00,45.97,46.09,45.92,45.92,153500.0,29.2259,29.3022,29.1941,29.1941,153500.0
2008-12-30 12:10:00,45.93,46.1,45.88,46.09,98200.0,29.2005,29.3085,29.1687,29.3022,98200.0
2008-12-30 12:20:00,46.07,46.13,45.97,46.11,98800.0,29.2895,29.3276,29.2259,29.3149,98800.0
2008-12-30 12:30:00,46.11,46.14,45.99,46.0,150300.0,29.3149,29.334,29.2386,29.245,150300.0
2008-12-30 12:40:00,46.0,46.11,45.79,45.93,99900.0,29.245,29.3149,29.1115,29.2005,99900.0
2008-12-30 12:50:00,45.92,46.05,45.88,46.02,66400.0,29.1941,29.2767,29.1687,29.2577,66400.0
2008-12-30 13:00:00,46.01,46.01,45.84,45.87,66200.0,29.2513,29.2513,29.1432,29.1623,66200.0
2008-12-30 13:10:00,45.87,45.88,45.54,45.57,82300.0,29.1623,29.1687,28.9525,28.9716,82300.0
2008-12-30 13:20:00,45.55,45.77,45.5,45.69,42700.0,28.9589,29.0987,28.9271,29.0479,42700.0
2008-12-30 13:30:00,45.7,45.7,45.48,45.49,65400.0,29.0542,29.0542,28.9144,28.9207,65400.0
2008-12-30 13:40:00,45.49,45.6,45.47,45.6,68000.0,28.9207,28.9907,28.908,28.9907,68000.0
2008-12-30 13:50:00,45.61,45.71,45.41,45.42,104900.0,28.997,29.0606,28.8699,28.8762,104900.0
2008-12-30 14:00:00,45.42,45.66,45.31,45.63,108500.0,28.8762,29.0288,28.8063,29.0097,108500.0
2008-12-30 14:10:00,45.65,45.73,45.52,45.7,89800.0,29.0224,29.0733,28.9398,29.0542,89800.0
2008-12-30 14:20:00,45.7,45.91,45.7,45.9,65600.0,29.0542,29.1877,29.0542,29.1814,65600.0
2008-12-30 14:30:00,45.89,45.96,45.81,45.85,89800.0,29.175,29.2195,29.1242,29.1496,89800.0
2008-12-30 14:40:00,45.81,45.83,45.66,45.75,69500.0,29.1242,29.1369,29.0288,29.086,69500.0
2008-12-30 14:50:00,45.75,45.81,45.62,45.66,58300.0,29.086,29.1242,29.0034,29.0288,58300.0
2008-12-30 15:00:00,45.69,45.83,45.6,45.62,76300.0,29.0479,29.1369,28.9907,29.0034,76300.0
2008-12-30 15:10:00,45.62,45.73,45.46,45.72,72900.0,29.0034,29.0733,28.9016,29.0669,72900.0
2008-12-30 15:20:00,45.73,45.97,45.73,45.8,117500.0,29.0733,29.2259,29.0733,29.1178,117500.0
2008-12-30 15:30:00,45.82,45.91,45.79,45.88,132500.0,29.1305,29.1877,29.1115,29.1687,132500.0
2008-12-30 15:40:00,45.88,45.97,45.74,45.78,235500.0,29.1687,29.2259,29.0797,29.1051,235500.0
2008-12-30 15:50:00,45.8,46.11,45.79,46.08,420900.0,29.1178,29.3149,29.1115,29.2958,420900.0
2008-12-31 09:30:00,45.94,46.39,45.57,46.26,109200.0,29.2068,29.4929,28.9716,29.4103,109200.0
2008-12-31 09:40:00,46.31,46.5,46.13,46.48,67300.0,29.442,29.5628,29.3276,29.5501,67300.0
2008-12-31 09:50:00,46.48,46.68,46.41,46.62,68400.0,29.5501,29.6773,29.5056,29.6391,68400.0
2008-12-31 10:00:00,46.65,46.79,46.49,46.62,76700.0,29.6582,29.7472,29.5565,29.6391,76700.0
2008-12-31 10:10:00,46.57,46.75,46.48,46.72,60600.0,29.6073,29.7218,29.5501,29.7027,60600.0
2008-12-31 10:20:00,46.72,46.9,46.7,46.84,62200.0,29.7027,29.8171,29.69,29.779,62200.0
2008-12-31 10:30:00,46.84,47.09,46.8,46.83,124500.0,29.779,29.9379,29.7536,29.7726,124500.0
2008-12-31 10:40:00,46.82,46.91,46.76,46.84,69300.0,29.7663,29.8235,29.7281,29.779,69300.0
2008-12-31 10:50:00,46.82,46.87,46.71,46.76,72900.0,29.7663,29.7981,29.6963,29.7281,72900.0
2008-12-31 11:00:00,46.77,46.83,46.75,46.76,50700.0,29.7345,29.7726,29.7218,29.7281,50700.0
2008-12-31 11:10:00,46.76,46.8,46.57,46.6,85100.0,29.7281,29.7536,29.6073,29.6264,85100.0
2008-12-31 11:20:00,46.59,46.63,46.5,46.62,71900.0,29.6201,29.6455,29.5628,29.6391,71900.0
2008-12-31 11:30:00,46.63,46.74,46.5,46.51,61300.0,29.6455,29.7154,29.5628,29.5692,61300.0
2008-12-31 11:40:00,46.53,46.57,46.13,46.29,91100.0,29.5819,29.6073,29.3276,29.4293,91100.0
2008-12-31 11:50:00,46.32,46.43,46.24,46.43,53100.0,29.4484,29.5183,29.3975,29.5183,53100.0
2008-12-31 12:00:00,46.41,46.5,46.4,46.49,52800.0,29.5056,29.5628,29.4993,29.5565,52800.0
2008-12-31 12:10:00,46.49,46.49,46.41,46.44,54700.0,29.5565,29.5565,29.5056,29.5247,54700.0
2008-12-31 12:20:00,46.43,46.45,46.39,46.4,88000.0,29.5183,29.5311,29.4929,29.4993,88000.0
2008-12-31 12:30:00,46.4,46.52,46.37,46.52,72400.0,29.4993,29.5756,29.4802,29.5756,72400.0
2008-12-31 12:40:00,46.52,46.81,46.52,46.77,52800.0,29.5756,29.7599,29.5756,29.7345,52800.0
2008-12-31 12:50:00,46.76,46.8,46.66,46.75,42100.0,29.7281,29.7536,29.6646,29.7218,42100.0
2008-12-31 13:00:00,46.79,46.8,46.55,46.55,44500.0,29.7472,29.7536,29.5946,29.5946,44500.0
2008-12-31 13:10:00,46.55,46.55,46.37,46.45,74100.0,29.5946,29.5946,29.4802,29.5311,74100.0
2008-12-31 13:20:00,46.48,46.5,46.28,46.37,57600.0,29.5501,29.5628,29.423,29.4802,57600.0
2008-12-31 13:30:00,46.36,46.5,46.31,46.45,44000.0,29.4738,29.5628,29.442,29.5311,44000.0
2008-12-31 13:40:00,46.45,46.55,46.44,46.48,44400.0,29.5311,29.5946,29.5247,29.5501,44400.0
2008-12-31 13:50:00,46.47,46.72,46.44,46.64,53200.0,29.5438,29.7027,29.5247,29.6518,53200.0
2008-12-31 14:00:00,46.62,46.9,46.61,46.77,91500.0,29.6391,29.8171,29.6328,29.7345,91500.0
2008-12-31 14:10:00,46.77,46.84,46.7,46.74,59800.0,29.7345,29.779,29.69,29.7154,59800.0
2008-12-31 14:20:00,46.75,46.9,46.71,46.85,73400.0,29.7218,29.8171,29.6963,29.7854,73400.0
2008-12-31 14:30:00,46.82,46.9,46.48,46.6,91400.0,29.7663,29.8171,29.5501,29.6264,91400.0
2008-12-31 14:40:00,46.61,46.71,46.51,46.56,63900.0,29.6328,29.6963,29.5692,29.601,63900.0
2008-12-31 14:50:00,46.59,46.81,46.53,46.81,82100.0,29.6201,29.7599,29.5819,29.7599,82100.0
2008-12-31 15:00:00,46.84,46.9,46.61,46.67,128500.0,29.779,29.8171,29.6328,29.6709,128500.0
2008-12-31 15:10:00,46.66,46.68,46.44,46.64,131200.0,29.6646,29.6773,29.5247,29.6518,131200.0
2008-12-31 15:20:00,46.64,46.91,46.62,46.84,118700.0,29.6518,29.8235,29.6391,29.779,118700.0
2008-12-31 15:30:00,46.84,47.01,46.73,46.89,158200.0,29.779,29.8871,29.7091,29.8108,158200.0
2008-12-31 15:40:00,46.88,46.9,46.17,46.43,288500.0,29.8044,29.8171,29.353,29.5183,288500.0
2008-12-31 15:50:00,46.42,46.46,46.07,46.2,390500.0,29.512,29.5374,29.2895,29.3721,390500.0
2009-01-02 09:30:00,46.95,47.5,46.84,47.42,206900.0,29.8489,30.1986,29.779,30.1477,206900.0
2009-01-02 09:40:00,47.42,47.5,47.32,47.48,174300.0,30.1477,30.1986,30.0842,30.1859,174300.0
2009-01-02 09:50:00,47.48,47.49,47.08,47.42,129800.0,30.1859,30.1922,29.9316,30.1477,129800.0
2009-01-02 10:00:00,47.42,47.45,47.26,47.44,119500.0,30.1477,30.1668,30.046,30.1605,119500.0
2009-01-02 10:10:00,47.43,47.78,47.41,47.64,234800.0,30.1541,30.3766,30.1414,30.2876,234800.0
2009-01-02 10:20:00,47.64,47.7,47.41,47.51,158700.0,30.2876,30.3258,30.1414,30.205,158700.0
2009-01-02 10:30:00,47.5,47.77,47.37,47.76,170800.0,30.1986,30.3703,30.116,30.3639,170800.0
2009-01-02 10:40:00,47.77,47.95,47.66,47.88,147700.0,30.3703,30.4847,30.3003,30.4402,147700.0
2009-01-02 10:50:00,47.87,48.0,47.87,47.97,119000.0,30.4338,30.5165,30.4338,30.4974,119000.0
2009-01-02 11:00:00,47.97,48.19,47.9,48.17,277100.0,30.4974,30.6373,30.4529,30.6246,277100.0
2009-01-02 11:10:00,48.18,48.19,47.9,48.01,124500.0,30.6309,30.6373,30.4529,30.5228,124500.0
2009-01-02 11:20:00,48.02,48.26,48.01,48.24,154000.0,30.5292,30.6818,30.5228,30.6691,154000.0
2009-01-02 11:30:00,48.24,48.5,48.24,48.38,154900.0,30.6691,30.8344,30.6691,30.7581,154900.0
2009-01-02 11:40:00,48.36,48.49,48.1,48.12,96600.0,30.7454,30.828,30.5801,30.5928,96600.0
2009-01-02 11:50:00,48.13,48.25,47.82,48.14,92800.0,30.5991,30.6754,30.402,30.6055,92800.0
2009-01-02 12:00:00,48.15,48.24,47.96,47.99,59400.0,30.6118,30.6691,30.491,30.5101,59400.0
2009-01-02 12:10:00,48.0,48.15,47.82,47.88,88800.0,30.5165,30.6118,30.402,30.4402,88800.0
2009-01-02 12:20:00,47.88,47.91,47.75,47.88,87300.0,30.4402,30.4593,30.3575,30.4402,87300.0
2009-01-02 12:30:00,47.88,48.08,47.8,47.9,112700.0,30.4402,30.5673,30.3893,30.4529,112700.0
2009-01-02 12:40:00,47.9,48.06,47.9,47.97,77300.0,30.4529,30.5546,30.4529,30.4974,77300.0
2009-01-02 12:50:00,47.95,48.07,47.89,47.95,75300.0,30.4847,30.561,30.4465,30.4847,75300.0
2009-01-02 13:00:00,47.93,48.07,47.89,47.98,50200.0,30.472,30.561,30.4465,30.5038,50200.0
2009-01-02 13:10:00,48.0,48.14,47.89,47.95,74400.0,30.5165,30.6055,30.4465,30.4847,74400.0
2009-01-02 13:20:00,47.96,48.2,47.87,48.16,91400.0,30.491,30.6436,30.4338,30.6182,91400.0
2009-01-02 13:30:00,48.15,48.19,48.05,48.09,84900.0,30.6118,30.6373,30.5483,30.5737,84900.0
2009-01-02 13:40:00,48.08,48.19,48.06,48.09,102300.0,30.5673,30.6373,30.5546,30.5737,102300.0
2009-01-02 13:50:00,48.12,48.16,47.8,47.8,142400.0,30.5928,30.6182,30.3893,30.3893,142400.0
2009-01-02 14:00:00,47.83,47.85,47.52,47.6,188000.0,30.4084,30.4211,30.2113,30.2622,188000.0
2009-01-02 14:10:00,47.62,47.81,47.5,47.61,195500.0,30.2749,30.3957,30.1986,30.2685,195500.0
2009-01-02 14:20:00,47.62,48.13,47.57,48.08,238400.0,30.2749,30.5991,30.2431,30.5673,238400.0
2009-01-02 14:30:00,48.09,48.23,48.03,48.18,188300.0,30.5737,30.6627,30.5356,30.6309,188300.0
2009-01-02 14:40:00,48.19,48.27,48.15,48.22,178000.0,30.6373,30.6881,30.6118,30.6563,178000.0
2009-01-02 14:50:00,48.22,48.39,48.18,48.32,151500.0,30.6563,30.7644,30.6309,30.7199,151500.0
2009-01-02 15:00:00,48.32,48.59,48.3,48.41,298100.0,30.7199,30.8916,30.7072,30.7771,298100.0
2009-01-02 15:10:00,48.42,48.49,48.35,48.37,152500.0,30.7835,30.828,30.739,30.7517,152500.0
2009-01-02 15:20:00,48.38,48.4,48.23,48.39,192000.0,30.7581,30.7708,30.6627,30.7644,192000.0
2009-01-02 15:30:00,48.39,48.4,48.12,48.23,330900.0,30.7644,30.7708,30.5928,30.6627,330900.0
2009-01-02 15:40:00,48.23,48.5,48.18,48.38,431200.0,30.6627,30.8344,30.6309,30.7581,431200.0
2009-01-02 15:50:00,48.39,48.49,48.3,48.4,547800.0,30.7644,30.828,30.7072,30.7708,547800.0
2009-01-05 09:30:00,47.57,48.66,47.57,48.16,228700.0,30.2431,30.9361,30.2431,30.6182,228700.0
2009-01-05 09:40:00,48.18,48.29,47.38,47.65,233000.0,30.6309,30.7009,30.1223,30.294,233000.0
2009-01-05 09:50:00,47.63,47.65,47.19,47.35,177800.0,30.2812,30.294,30.0015,30.1032,177800.0
2009-01-05 10:00:00,47.37,47.7,47.08,47.68,185500.0,30.116,30.3258,29.9316,30.313,185500.0
2009-01-05 10:10:00,47.68,48.28,47.63,48.16,172400.0,30.313,30.6945,30.2812,30.6182,172400.0
2009-01-05 10:20:00,48.15,48.32,47.85,48.18,160400.0,30.6118,30.7199,30.4211,30.6309,160400.0
2009-01-05 10:30:00,48.18,48.7,48.13,48.7,136300.0,30.6309,30.9615,30.5991,30.9615,136300.0
2009-01-05 10:40:00,48.7,48.95,48.1,48.84,189700.0,30.9615,31.1205,30.5801,31.0505,189700.0
2009-01-05 10:50:00,48.84,49.0,48.8,48.85,105500.0,31.0505,31.1522,31.0251,31.0569,105500.0
2009-01-05 11:00:00,48.83,48.92,48.56,48.81,95600.0,31.0442,31.1014,30.8725,31.0314,95600.0
2009-01-05 11:10:00,48.8,48.93,48.65,48.72,99000.0,31.0251,31.1077,30.9297,30.9742,99000.0
2009-01-05 11:20:00,48.73,48.73,48.28,48.51,209700.0,30.9806,30.9806,30.6945,30.8407,209700.0
2009-01-05 11:30:00,48.51,48.58,48.33,48.37,104900.0,30.8407,30.8852,30.7263,30.7517,104900.0
2009-01-05 11:40:00,48.39,48.42,48.06,48.27,283600.0,30.7644,30.7835,30.5546,30.6881,283600.0
2009-01-05 11:50:00,48.27,48.27,47.42,47.49,245500.0,30.6881,30.6881,30.1477,30.1922,245500.0
2009-01-05 12:00:00,47.51,47.52,47.28,47.47,252400.0,30.205,30.2113,30.0587,30.1795,252400.0
2009-01-05 12:10:00,47.48,47.52,47.28,47.33,293000.0,30.1859,30.2113,30.0587,30.0905,293000.0
2009-01-05 12:20:00,47.33,47.55,47.2,47.55,251200.0,30.0905,30.2304,30.0079,30.2304,251200.0
2009-01-05 12:30:00,47.54,47.55,47.13,47.22,235000.0,30.224,30.2304,29.9634,30.0206,235000.0
2009-01-05 12:40:00,47.23,47.41,47.12,47.26,114400.0,30.0269,30.1414,29.957,30.046,114400.0
2009-01-05 12:50:00,47.26,47.35,47.13,47.31,180200.0,30.046,30.1032,29.9634,30.0778,180200.0
2009-01-05 13:00:00,47.34,47.7,47.33,47.64,228700.0,30.0969,30.3258,30.0905,30.2876,228700.0
2009-01-05 13:10:00,47.64,47.87,47.59,47.67,184200.0,30.2876,30.4338,30.2558,30.3067,184200.0
2009-01-05 13:20:00,47.69,47.83,47.62,47.74,180600.0,30.3194,30.4084,30.2749,30.3512,180600.0
2009-01-05 13:30:00,47.73,47.83,47.54,47.56,145500.0,30.3448,30.4084,30.224,30.2367,145500.0
2009-01-05 13:40:00,47.54,47.86,47.5,47.7,148900.0,30.224,30.4275,30.1986,30.3258,148900.0
2009-01-05 13:50:00,47.69,48.13,47.66,48.07,276300.0,30.3194,30.5991,30.3003,30.561,276300.0
2009-01-05 14:00:00,48.08,48.26,48.0,48.08,163700.0,30.5673,30.6818,30.5165,30.5673,163700.0
2009-01-05 14:10:00,48.1,48.2,47.99,48.07,190300.0,30.5801,30.6436,30.5101,30.561,190300.0
2009-01-05 14:20:00,48.06,48.11,47.76,47.81,262300.0,30.5546,30.5864,30.3639,30.3957,262300.0
2009-01-05 14:30:00,47.8,47.86,47.6,47.64,205300.0,30.3893,30.4275,30.2622,30.2876,205300.0
2009-01-05 14:40:00,47.64,47.9,47.3,47.42,246600.0,30.2876,30.4529,30.0714,30.1477,246600.0
2009-01-05 14:50:00,47.44,47.45,47.02,47.11,232500.0,30.1605,30.1668,29.8934,29.9507,232500.0
2009-01-05 15:00:00,47.11,47.48,47.08,47.19,243600.0,29.9507,30.1859,29.9316,30.0015,243600.0
2009-01-05 15:10:00,47.2,47.37,46.83,46.93,326200.0,30.0079,30.116,29.7726,29.8362,326200.0
2009-01-05 15:20:00,46.93,47.04,46.52,46.68,325300.0,29.8362,29.9062,29.5756,29.6773,325300.0
2009-01-05 15:30:00,46.69,47.08,46.58,47.07,307500.0,29.6836,29.9316,29.6137,29.9252,307500.0
2009-01-05 15:40:00,47.05,47.39,47.05,47.2,513100.0,29.9125,30.1287,29.9125,30.0079,513100.0
2009-01-05 15:50:00,47.22,47.45,47.11,47.35,683400.0,30.0206,30.1668,29.9507,30.1032,683400.0
2009-01-06 09:30:00,47.35,47.68,45.47,45.62,829900.0,30.1032,30.313,28.908,29.0034,829900.0
2009-01-06 09:40:00,45.62,45.69,44.63,45.67,875600.0,29.0034,29.0479,28.374,29.0352,875600.0
2009-01-06 09:50:00,45.64,45.69,45.0,45.36,401800.0,29.0161,29.0479,28.6092,28.8381,401800.0
2009-01-06 10:00:00,45.34,45.98,45.3,45.54,583100.0,28.8254,29.2322,28.7999,28.9525,583100.0
2009-01-06 10:10:00,45.53,45.75,45.1,45.3,368600.0,28.9462,29.086,28.6728,28.7999,368600.0
2009-01-06 10:20:00,45.3,45.35,44.83,44.86,288900.0,28.7999,28.8317,28.5011,28.5202,288900.0
2009-01-06 10:30:00,44.88,45.02,44.48,44.86,339300.0,28.5329,28.6219,28.2786,28.5202,339300.0
2009-01-06 10:40:00,44.87,45.09,44.75,44.87,212400.0,28.5266,28.6664,28.4503,28.5266,212400.0
2009-01-06 10:50:00,44.87,44.91,44.15,44.26,256600.0,28.5266,28.552,28.0688,28.1387,256600.0
2009-01-06 11:00:00,44.27,44.41,43.92,43.93,236900.0,28.1451,28.2341,27.9226,27.9289,236900.0
2009-01-06 11:10:00,43.92,44.31,43.92,44.28,166900.0,27.9226,28.1705,27.9226,28.1515,166900.0
2009-01-06 11:20:00,44.27,44.48,44.11,44.36,163400.0,28.1451,28.2786,28.0434,28.2023,163400.0
2009-01-06 11:30:00,44.38,44.75,44.34,44.74,159200.0,28.215,28.4503,28.1896,28.4439,159200.0
2009-01-06 11:40:00,44.74,44.88,44.52,44.6,145500.0,28.4439,28.5329,28.304,28.3549,145500.0
2009-01-06 11:50:00,44.6,44.88,44.56,44.8,129800.0,28.3549,28.5329,28.3295,28.482,129800.0
2009-01-06 12:00:00,44.78,45.32,44.76,45.26,232500.0,28.4693,28.8126,28.4566,28.7745,232500.0
2009-01-06 12:10:00,45.25,45.3,44.99,44.99,147500.0,28.7681,28.7999,28.6028,28.6028,147500.0
2009-01-06 12:20:00,45.0,45.1,44.8,44.91,152000.0,28.6092,28.6728,28.482,28.552,152000.0
2009-01-06 12:30:00,44.93,45.26,44.86,45.11,111600.0,28.5647,28.7745,28.5202,28.6791,111600.0
2009-01-06 12:40:00,45.14,45.25,44.95,45.24,172700.0,28.6982,28.7681,28.5774,28.7618,172700.0
2009-01-06 12:50:00,45.24,45.3,45.15,45.17,107000.0,28.7618,28.7999,28.7046,28.7173,107000.0
2009-01-06 13:00:00,45.16,45.16,44.93,45.02,160600.0,28.7109,28.7109,28.5647,28.6219,160600.0
2009-01-06 13:10:00,45.03,45.1,44.73,44.88,148700.0,28.6283,28.6728,28.4375,28.5329,148700.0
2009-01-06 13:20:00,44.87,45.04,44.85,44.98,138500.0,28.5266,28.6346,28.5138,28.5965,138500.0
2009-01-06 13:30:00,44.99,45.15,44.89,45.0,168000.0,28.6028,28.7046,28.5393,28.6092,168000.0
2009-01-06 13:40:00,44.99,45.28,44.94,45.25,74600.0,28.6028,28.7872,28.5711,28.7681,74600.0
2009-01-06 13:50:00,45.25,45.33,44.99,44.99,104100.0,28.7681,28.819,28.6028,28.6028,104100.0
2009-01-06 14:00:00,45.0,45.13,44.74,45.13,187500.0,28.6092,28.6918,28.4439,28.6918,187500.0
2009-01-06 14:10:00,45.11,45.38,44.97,45.27,199800.0,28.6791,28.8508,28.5901,28.7809,199800.0
2009-01-06 14:20:00,45.28,45.56,45.28,45.54,172200.0,28.7872,28.9652,28.7872,28.9525,172200.0
2009-01-06 14:30:00,45.53,45.8,45.52,45.59,212300.0,28.9462,29.1178,28.9398,28.9843,212300.0
2009-01-06 14:40:00,45.59,45.7,45.39,45.65,211300.0,28.9843,29.0542,28.8571,29.0224,211300.0
2009-01-06 14:50:00,45.66,45.91,45.55,45.91,148500.0,29.0288,29.1877,28.9589,29.1877,148500.0
2009-01-06 15:00:00,45.91,45.93,45.36,45.42,276500.0,29.1877,29.2005,28.8381,28.8762,276500.0
2009-01-06 15:10:00,45.41,45.58,45.19,45.2,219400.0,28.8699,28.9779,28.73,28.7364,219400.0
2009-01-06 15:20:00,45.18,45.31,44.95,45.29,300400.0,28.7236,28.8063,28.5774,28.7936,300400.0
2009-01-06 15:30:00,45.29,45.53,45.12,45.27,334000.0,28.7936,28.9462,28.6855,28.7809,334000.0
2009-01-06 15:40:00,45.26,45.69,45.26,45.59,500600.0,28.7745,29.0479,28.7745,28.9843,500600.0
2009-01-06 15:50:00,45.6,45.68,45.46,45.58,522200.0,28.9907,29.0415,28.9016,28.9779,522200.0
2009-01-07 09:30:00,44.23,44.69,43.55,44.5,373800.0,28.1197,28.4121,27.6873,28.2913,373800.0
2009-01-07 09:40:00,44.54,44.71,44.27,44.59,241600.0,28.3168,28.4248,28.1451,28.3485,241600.0
2009-01-07 09:50:00,44.58,44.85,44.44,44.51,281300.0,28.3422,28.5138,28.2532,28.2977,281300.0
2009-01-07 10:00:00,44.51,44.63,44.19,44.31,136000.0,28.2977,28.374,28.0942,28.1705,136000.0
2009-01-07 10:10:00,44.31,44.6,44.3,44.58,182900.0,28.1705,28.3549,28.1642,28.3422,182900.0
2009-01-07 10:20:00,44.56,44.7,44.4,44.56,200400.0,28.3295,28.4185,28.2277,28.3295,200400.0
2009-01-07 10:30:00,44.54,44.56,43.92,44.02,216500.0,28.3168,28.3295,27.9226,27.9862,216500.0
2009-01-07 10:40:00,44.04,44.11,43.71,43.78,190200.0,27.9989,28.0434,27.7891,27.8336,190200.0
2009-01-07 10:50:00,43.77,43.84,43.52,43.67,186300.0,27.8272,27.8717,27.6683,27.7636,186300.0
2009-01-07 11:00:00,43.67,44.49,43.6,44.43,274200.0,27.7636,28.285,27.7191,28.2468,274200.0
2009-01-07 11:10:00,44.43,44.47,44.18,44.45,209400.0,28.2468,28.2722,28.0879,28.2595,209400.0
2009-01-07 11:20:00,44.41,44.5,44.17,44.27,103000.0,28.2341,28.2913,28.0815,28.1451,103000.0
2009-01-07 11:30:00,44.24,44.49,44.18,44.48,62000.0,28.126,28.285,28.0879,28.2786,62000.0
2009-01-07 11:40:00,44.48,44.87,44.35,44.82,156400.0,28.2786,28.5266,28.196,28.4948,156400.0
2009-01-07 11:50:00,44.83,44.97,44.69,44.88,109000.0,28.5011,28.5901,28.4121,28.5329,109000.0
2009-01-07 12:00:00,44.88,44.88,44.43,44.53,136000.0,28.5329,28.5329,28.2468,28.3104,136000.0
2009-01-07 12:10:00,44.5,44.58,44.2,44.27,105400.0,28.2913,28.3422,28.1006,28.1451,105400.0
2009-01-07 12:20:00,44.29,44.3,43.76,43.81,120500.0,28.1578,28.1642,27.8209,27.8526,120500.0
2009-01-07 12:30:00,43.82,44.08,43.8,44.0,121500.0,27.859,28.0243,27.8463,27.9734,121500.0
2009-01-07 12:40:00,44.01,44.01,43.83,43.91,69100.0,27.9798,27.9798,27.8654,27.9162,69100.0
2009-01-07 12:50:00,43.92,43.94,43.8,43.84,70400.0,27.9226,27.9353,27.8463,27.8717,70400.0
2009-01-07 13:00:00,43.86,44.03,43.83,44.01,76000.0,27.8844,27.9925,27.8654,27.9798,76000.0
2009-01-07 13:10:00,44.01,44.19,43.96,44.01,94700.0,27.9798,28.0942,27.948,27.9798,94700.0
2009-01-07 13:20:00,44.01,44.07,43.89,43.94,81900.0,27.9798,28.0179,27.9035,27.9353,81900.0
2009-01-07 13:30:00,43.93,44.09,43.9,44.04,86400.0,27.9289,28.0307,27.9099,27.9989,86400.0
2009-01-07 13:40:00,44.04,44.05,43.66,43.81,126000.0,27.9989,28.0052,27.7573,27.8526,126000.0
2009-01-07 13:50:00,43.82,43.84,43.65,43.71,90400.0,27.859,27.8717,27.7509,27.7891,90400.0
2009-01-07 14:00:00,43.72,43.83,43.69,43.81,90700.0,27.7954,27.8654,27.7764,27.8526,90700.0
2009-01-07 14:10:00,43.82,43.82,43.66,43.71,126800.0,27.859,27.859,27.7573,27.7891,126800.0
2009-01-07 14:20:00,43.7,43.86,43.68,43.8,150900.0,27.7827,27.8844,27.77,27.8463,150900.0
2009-01-07 14:30:00,43.8,43.87,43.68,43.76,134200.0,27.8463,27.8908,27.77,27.8209,134200.0
2009-01-07 14:40:00,43.74,44.09,43.7,43.84,173200.0,27.8081,28.0307,27.7827,27.8717,173200.0
2009-01-07 14:50:00,43.84,43.98,43.79,43.84,147200.0,27.8717,27.9607,27.8399,27.8717,147200.0
2009-01-07 15:00:00,43.84,43.92,43.51,43.63,176200.0,27.8717,27.9226,27.6619,27.7382,176200.0
2009-01-07 15:10:00,43.65,43.9,43.64,43.88,173100.0,27.7509,27.9099,27.7446,27.8971,173100.0
2009-01-07 15:20:00,43.88,43.98,43.76,43.88,220000.0,27.8971,27.9607,27.8209,27.8971,220000.0
2009-01-07 15:30:00,43.88,44.03,43.68,43.74,279500.0,27.8971,27.9925,27.77,27.8081,279500.0
2009-01-07 15:40:00,43.73,43.74,43.47,43.48,372900.0,27.8018,27.8081,27.6365,27.6428,372900.0
2009-01-07 15:50:00,43.47,43.71,43.45,43.7,441400.0,27.6365,27.7891,27.6238,27.7827,441400.0
2009-01-08 09:30:00,43.62,44.02,43.1,43.51,259100.0,27.7319,27.9862,27.4013,27.6619,259100.0
2009-01-08 09:40:00,43.5,43.7,43.16,43.17,206700.0,27.6556,27.7827,27.4394,27.4458,206700.0
2009-01-08 09:50:00,43.19,43.49,43.02,43.4,237400.0,27.4585,27.6492,27.3504,27.592,237400.0
2009-01-08 10:00:00,43.39,43.61,43.12,43.36,217900.0,27.5856,27.7255,27.414,27.5666,217900.0
2009-01-08 10:10:00,43.35,43.49,43.03,43.06,114900.0,27.5602,27.6492,27.3568,27.3758,114900.0
2009-01-08 10:20:00,43.05,43.24,43.03,43.18,94500.0,27.3695,27.4903,27.3568,27.4521,94500.0
2009-01-08 10:30:00,43.17,43.25,42.88,43.13,200200.0,27.4458,27.4966,27.2614,27.4203,200200.0
2009-01-08 10:40:00,43.14,43.33,43.01,43.26,139600.0,27.4267,27.5475,27.344,27.503,139600.0
2009-01-08 10:50:00,43.25,43.34,43.15,43.25,132300.0,27.4966,27.5538,27.433,27.4966,132300.0
2009-01-08 11:00:00,43.25,43.56,43.16,43.42,180400.0,27.4966,27.6937,27.4394,27.6047,180400.0
2009-01-08 11:10:00,43.43,43.77,43.26,43.77,97100.0,27.6111,27.8272,27.503,27.8272,97100.0
2009-01-08 11:20:00,43.75,43.94,43.57,43.61,122100.0,27.8145,27.9353,27.7001,27.7255,122100.0
2009-01-08 11:30:00,43.61,43.61,43.25,43.49,91200.0,27.7255,27.7255,27.4966,27.6492,91200.0
2009-01-08 11:40:00,43.46,43.68,43.38,43.65,61000.0,27.6301,27.77,27.5793,27.7509,61000.0
2009-01-08 11:50:00,43.66,43.78,43.47,43.7,99300.0,27.7573,27.8336,27.6365,27.7827,99300.0
2009-01-08 12:00:00,43.7,43.93,43.63,43.92,82800.0,27.7827,27.9289,27.7382,27.9226,82800.0
2009-01-08 12:10:00,43.94,44.17,43.9,44.01,166400.0,27.9353,28.0815,27.9099,27.9798,166400.0
2009-01-08 12:20:00,43.99,44.15,43.99,44.15,48800.0,27.9671,28.0688,27.9671,28.0688,48800.0
2009-01-08 12:30:00,44.15,44.15,43.93,44.11,53200.0,28.0688,28.0688,27.9289,28.0434,53200.0
2009-01-08 12:40:00,44.08,44.2,43.94,44.06,114500.0,28.0243,28.1006,27.9353,28.0116,114500.0
2009-01-08 12:50:00,44.09,44.27,44.0,44.05,124000.0,28.0307,28.1451,27.9734,28.0052,124000.0
2009-01-08 13:00:00,44.05,44.33,44.05,44.21,67700.0,28.0052,28.1832,28.0052,28.1069,67700.0
2009-01-08 13:10:00,44.22,44.22,43.85,43.91,54600.0,28.1133,28.1133,27.8781,27.9162,54600.0
2009-01-08 13:20:00,43.9,44.07,43.87,43.95,50800.0,27.9099,28.0179,27.8908,27.9417,50800.0
2009-01-08 13:30:00,43.91,44.06,43.76,44.03,78100.0,27.9162,28.0116,27.8209,27.9925,78100.0
2009-01-08 13:40:00,44.02,44.28,44.02,44.2,72100.0,27.9862,28.1515,27.9862,28.1006,72100.0
2009-01-08 13:50:00,44.21,44.27,44.02,44.12,67900.0,28.1069,28.1451,27.9862,28.0497,67900.0
2009-01-08 14:00:00,44.12,44.4,44.04,44.32,90700.0,28.0497,28.2277,27.9989,28.1769,90700.0
2009-01-08 14:10:00,44.32,44.4,44.22,44.34,90800.0,28.1769,28.2277,28.1133,28.1896,90800.0
2009-01-08 14:20:00,44.34,44.41,44.15,44.17,63300.0,28.1896,28.2341,28.0688,28.0815,63300.0
2009-01-08 14:30:00,44.17,44.35,44.07,44.34,71500.0,28.0815,28.196,28.0179,28.1896,71500.0
2009-01-08 14:40:00,44.34,44.84,44.33,44.66,156500.0,28.1896,28.5075,28.1832,28.393,156500.0
2009-01-08 14:50:00,44.66,44.94,44.66,44.75,148600.0,28.393,28.5711,28.393,28.4503,148600.0
2009-01-08 15:00:00,44.75,44.99,44.7,44.77,209600.0,28.4503,28.6028,28.4185,28.463,209600.0
2009-01-08 15:10:00,44.77,44.98,44.7,44.94,223000.0,28.463,28.5965,28.4185,28.5711,223000.0
2009-01-08 15:20:00,44.94,45.0,44.83,44.95,271400.0,28.5711,28.6092,28.5011,28.5774,271400.0
2009-01-08 15:30:00,44.95,45.05,44.57,44.77,359900.0,28.5774,28.641,28.3358,28.463,359900.0
2009-01-08 15:40:00,44.77,44.95,44.77,44.85,334200.0,28.463,28.5774,28.463,28.5138,334200.0
2009-01-08 15:50:00,44.87,45.07,44.81,45.0,493300.0,28.5266,28.6537,28.4884,28.6092,493300.0
2009-01-09 09:30:00,45.17,45.2,44.26,44.42,130800.0,28.7173,28.7364,28.1387,28.2405,130800.0
2009-01-09 09:40:00,44.43,44.52,44.0,44.11,110800.0,28.2468,28.304,27.9734,28.0434,110800.0
2009-01-09 09:50:00,44.16,44.34,43.93,44.33,157400.0,28.0752,28.1896,27.9289,28.1832,157400.0
2009-01-09 10:00:00,44.31,44.38,44.06,44.33,72000.0,28.1705,28.215,28.0116,28.1832,72000.0
2009-01-09 10:10:00,44.34,44.39,43.85,43.86,162200.0,28.1896,28.2214,27.8781,27.8844,162200.0
2009-01-09 10:20:00,43.87,44.15,43.79,44.01,67600.0,27.8908,28.0688,27.8399,27.9798,67600.0
2009-01-09 10:30:00,43.98,44.03,43.74,43.98,93600.0,27.9607,27.9925,27.8081,27.9607,93600.0
2009-01-09 10:40:00,43.96,44.19,43.81,44.17,92700.0,27.948,28.0942,27.8526,28.0815,92700.0
2009-01-09 10:50:00,44.17,44.2,43.97,44.09,74400.0,28.0815,28.1006,27.9544,28.0307,74400.0
2009-01-09 11:00:00,44.09,44.24,43.99,44.13,116700.0,28.0307,28.126,27.9671,28.0561,116700.0
2009-01-09 11:10:00,44.13,44.29,44.02,44.27,121500.0,28.0561,28.1578,27.9862,28.1451,121500.0
2009-01-09 11:20:00,44.29,44.61,44.27,44.3,176400.0,28.1578,28.3613,28.1451,28.1642,176400.0
2009-01-09 11:30:00,44.28,44.55,44.27,44.44,83900.0,28.1515,28.3231,28.1451,28.2532,83900.0
2009-01-09 11:40:00,44.44,44.49,44.16,44.39,105900.0,28.2532,28.285,28.0752,28.2214,105900.0
2009-01-09 11:50:00,44.43,44.54,44.18,44.46,94100.0,28.2468,28.3168,28.0879,28.2659,94100.0
2009-01-09 12:00:00,44.47,44.92,44.38,44.92,103600.0,28.2722,28.5583,28.215,28.5583,103600.0
2009-01-09 12:10:00,44.92,44.95,44.58,44.61,67700.0,28.5583,28.5774,28.3422,28.3613,67700.0
2009-01-09 12:20:00,44.6,44.81,44.51,44.63,96400.0,28.3549,28.4884,28.2977,28.374,96400.0
2009-01-09 12:30:00,44.63,44.74,44.5,44.62,86800.0,28.374,28.4439,28.2913,28.3676,86800.0
2009-01-09 12:40:00,44.62,44.63,44.43,44.54,77500.0,28.3676,28.374,28.2468,28.3168,77500.0
2009-01-09 12:50:00,44.55,44.63,44.43,44.43,48000.0,28.3231,28.374,28.2468,28.2468,48000.0
2009-01-09 13:00:00,44.44,44.71,44.17,44.22,181600.0,28.2532,28.4248,28.0815,28.1133,181600.0
2009-01-09 13:10:00,44.22,44.28,43.95,44.13,186700.0,28.1133,28.1515,27.9417,28.0561,186700.0
2009-01-09 13:20:00,44.12,44.15,43.95,44.12,65900.0,28.0497,28.0688,27.9417,28.0497,65900.0
2009-01-09 13:30:00,44.12,44.31,43.98,44.18,66100.0,28.0497,28.1705,27.9607,28.0879,66100.0
2009-01-09 13:40:00,44.16,44.3,44.14,44.24,46300.0,28.0752,28.1642,28.0624,28.126,46300.0
2009-01-09 13:50:00,44.25,44.25,44.08,44.09,64800.0,28.1324,28.1324,28.0243,28.0307,64800.0
2009-01-09 14:00:00,44.12,44.45,44.11,44.32,63900.0,28.0497,28.2595,28.0434,28.1769,63900.0
2009-01-09 14:10:00,44.32,44.35,44.19,44.31,104100.0,28.1769,28.196,28.0942,28.1705,104100.0
2009-01-09 14:20:00,44.3,44.46,44.18,44.25,73700.0,28.1642,28.2659,28.0879,28.1324,73700.0
2009-01-09 14:30:00,44.24,44.52,44.19,44.38,82000.0,28.126,28.304,28.0942,28.215,82000.0
2009-01-09 14:40:00,44.38,44.56,44.25,44.3,110000.0,28.215,28.3295,28.1324,28.1642,110000.0
2009-01-09 14:50:00,44.3,44.45,44.21,44.36,88600.0,28.1642,28.2595,28.1069,28.2023,88600.0
2009-01-09 15:00:00,44.33,44.5,44.2,44.23,130800.0,28.1832,28.2913,28.1006,28.1197,130800.0
2009-01-09 15:10:00,44.22,44.28,43.99,44.18,182200.0,28.1133,28.1515,27.9671,28.0879,182200.0
2009-01-09 15:20:00,44.19,44.2,43.73,43.92,146800.0,28.0942,28.1006,27.8018,27.9226,146800.0
2009-01-09 15:30:00,43.93,44.24,43.89,44.16,183600.0,27.9289,28.126,27.9035,28.0752,183600.0
2009-01-09 15:40:00,44.16,44.22,43.74,43.78,287400.0,28.0752,28.1133,27.8081,27.8336,287400.0
2009-01-09 15:50:00,43.78,43.89,43.55,43.67,410100.0,27.8336,27.9035,27.6873,27.7636,410100.0
2009-01-12 09:30:00,43.03,43.25,42.28,42.45,247200.0,27.3568,27.4966,26.8799,26.988,247200.0
2009-01-12 09:40:00,42.42,42.55,42.12,42.51,173800.0,26.9689,27.0516,26.7782,27.0262,173800.0
2009-01-12 09:50:00,42.52,42.62,42.2,42.45,105700.0,27.0325,27.0961,26.8291,26.988,105700.0
2009-01-12 10:00:00,42.45,42.47,42.01,42.1,121900.0,26.988,27.0007,26.7083,26.7655,121900.0
2009-01-12 10:10:00,42.1,42.13,41.58,41.6,174600.0,26.7655,26.7846,26.4349,26.4476,174600.0
2009-01-12 10:20:00,41.59,41.9,41.49,41.88,183600.0,26.4413,26.6383,26.3777,26.6256,183600.0
2009-01-12 10:30:00,41.88,42.03,41.77,41.98,93900.0,26.6256,26.721,26.5557,26.6892,93900.0
2009-01-12 10:40:00,41.98,42.22,41.93,41.93,123200.0,26.6892,26.8418,26.6574,26.6574,123200.0
2009-01-12 10:50:00,41.92,41.98,41.68,41.72,67200.0,26.6511,26.6892,26.4985,26.5239,67200.0
2009-01-12 11:00:00,41.72,41.77,41.45,41.48,96700.0,26.5239,26.5557,26.3523,26.3713,96700.0
2009-01-12 11:10:00,41.48,41.51,41.3,41.34,73300.0,26.3713,26.3904,26.2569,26.2823,73300.0
2009-01-12 11:20:00,41.31,41.53,41.24,41.26,216900.0,26.2632,26.4031,26.2187,26.2315,216900.0
2009-01-12 11:30:00,41.28,41.31,40.86,40.97,141600.0,26.2442,26.2632,25.9772,26.0471,141600.0
2009-01-12 11:40:00,40.97,41.04,40.71,40.8,127000.0,26.0471,26.0916,25.8818,25.939,127000.0
2009-01-12 11:50:00,40.79,40.92,40.5,40.52,185000.0,25.9327,26.0153,25.7483,25.761,185000.0
2009-01-12 12:00:00,40.51,40.72,40.31,40.67,167200.0,25.7546,25.8881,25.6275,25.8564,167200.0
2009-01-12 12:10:00,40.63,40.8,40.6,40.65,107600.0,25.8309,25.939,25.8119,25.8436,107600.0
2009-01-12 12:20:00,40.66,40.74,40.59,40.68,53200.0,25.85,25.9009,25.8055,25.8627,53200.0
2009-01-12 12:30:00,40.69,41.21,40.69,41.2,133200.0,25.8691,26.1997,25.8691,26.1933,133200.0
2009-01-12 12:40:00,41.2,41.22,41.04,41.14,93800.0,26.1933,26.206,26.0916,26.1552,93800.0
2009-01-12 12:50:00,41.14,41.25,40.89,40.91,76400.0,26.1552,26.2251,25.9962,26.0089,76400.0
2009-01-12 13:00:00,40.91,40.95,40.82,40.93,104700.0,26.0089,26.0344,25.9517,26.0217,104700.0
2009-01-12 13:10:00,40.92,41.14,40.89,41.03,110200.0,26.0153,26.1552,25.9962,26.0852,110200.0
2009-01-12 13:20:00,41.04,41.1,40.95,41.0,94300.0,26.0916,26.1297,26.0344,26.0662,94300.0
2009-01-12 13:30:00,41.0,41.01,40.86,40.89,76200.0,26.0662,26.0725,25.9772,25.9962,76200.0
2009-01-12 13:40:00,40.89,41.18,40.85,41.17,96500.0,25.9962,26.1806,25.9708,26.1742,96500.0
2009-01-12 13:50:00,41.17,41.37,41.04,41.07,78200.0,26.1742,26.3014,26.0916,26.1107,78200.0
2009-01-12 14:00:00,41.08,41.08,40.88,40.92,96800.0,26.117,26.117,25.9899,26.0153,96800.0
2009-01-12 14:10:00,40.92,41.04,40.86,40.96,96500.0,26.0153,26.0916,25.9772,26.0407,96500.0
2009-01-12 14:20:00,40.98,40.99,40.81,40.83,155900.0,26.0534,26.0598,25.9454,25.9581,155900.0
2009-01-12 14:30:00,40.83,40.84,40.6,40.65,177400.0,25.9581,25.9644,25.8119,25.8436,177400.0
2009-01-12 14:40:00,40.64,40.74,40.58,40.7,138100.0,25.8373,25.9009,25.7991,25.8754,138100.0
2009-01-12 14:50:00,40.71,40.83,40.62,40.67,113600.0,25.8818,25.9581,25.8246,25.8564,113600.0
2009-01-12 15:00:00,40.66,40.8,40.51,40.66,196300.0,25.85,25.939,25.7546,25.85,196300.0
2009-01-12 15:10:00,40.66,40.77,40.58,40.6,166900.0,25.85,25.9199,25.7991,25.8119,166900.0
2009-01-12 15:20:00,40.62,40.84,40.53,40.7,187600.0,25.8246,25.9644,25.7674,25.8754,187600.0
2009-01-12 15:30:00,40.7,40.95,40.61,40.67,265400.0,25.8754,26.0344,25.8182,25.8564,265400.0
2009-01-12 15:40:00,40.67,40.85,40.46,40.81,280900.0,25.8564,25.9708,25.7228,25.9454,280900.0
2009-01-12 15:50:00,40.81,40.98,40.67,40.81,554300.0,25.9454,26.0534,25.8564,25.9454,554300.0
2009-01-13 09:30:00,40.55,41.73,40.41,41.38,223400.0,25.7801,26.5303,25.6911,26.3077,223400.0
2009-01-13 09:40:00,41.31,42.0,41.24,41.93,170300.0,26.2632,26.7019,26.2187,26.6574,170300.0
2009-01-13 09:50:00,41.93,42.33,41.78,41.98,246100.0,26.6574,26.9117,26.5621,26.6892,246100.0
2009-01-13 10:00:00,41.98,42.15,41.59,42.05,255600.0,26.6892,26.7973,26.4413,26.7337,255600.0
2009-01-13 10:10:00,42.05,42.31,41.89,42.1,187900.0,26.7337,26.899,26.632,26.7655,187900.0
2009-01-13 10:20:00,42.08,42.08,41.59,41.9,166700.0,26.7528,26.7528,26.4413,26.6383,166700.0
2009-01-13 10:30:00,41.9,42.05,41.63,41.74,133000.0,26.6383,26.7337,26.4667,26.5366,133000.0
2009-01-13 10:40:00,41.73,42.08,41.72,41.97,167800.0,26.5303,26.7528,26.5239,26.6828,167800.0
2009-01-13 10:50:00,41.94,42.42,41.9,42.16,135200.0,26.6638,26.9689,26.6383,26.8036,135200.0
2009-01-13 11:00:00,42.13,42.33,41.92,42.22,94500.0,26.7846,26.9117,26.6511,26.8418,94500.0
2009-01-13 11:10:00,42.22,42.22,41.77,41.79,103300.0,26.8418,26.8418,26.5557,26.5684,103300.0
2009-01-13 11:20:00,41.8,42.26,41.65,42.19,116600.0,26.5748,26.8672,26.4794,26.8227,116600.0
2009-01-13 11:30:00,42.16,42.3,42.11,42.2,97200.0,26.8036,26.8926,26.7719,26.8291,97200.0
2009-01-13 11:40:00,42.2,42.35,42.01,42.12,103300.0,26.8291,26.9244,26.7083,26.7782,103300.0
2009-01-13 11:50:00,42.13,42.26,41.9,42.18,135900.0,26.7846,26.8672,26.6383,26.8164,135900.0
2009-01-13 12:00:00,42.19,42.25,42.03,42.15,109500.0,26.8227,26.8609,26.721,26.7973,109500.0
2009-01-13 12:10:00,42.13,42.13,41.73,41.73,112300.0,26.7846,26.7846,26.5303,26.5303,112300.0
2009-01-13 12:20:00,41.75,41.87,41.74,41.79,77600.0,26.543,26.6193,26.5366,26.5684,77600.0
2009-01-13 12:30:00,41.78,42.09,41.76,42.06,80200.0,26.5621,26.7591,26.5493,26.7401,80200.0
2009-01-13 12:40:00,42.06,42.06,41.73,41.91,79300.0,26.7401,26.7401,26.5303,26.6447,79300.0
2009-01-13 12:50:00,41.88,42.11,41.84,41.85,94400.0,26.6256,26.7719,26.6002,26.6066,94400.0
2009-01-13 13:00:00,41.86,41.97,41.75,41.89,69300.0,26.6129,26.6828,26.543,26.632,69300.0
2009-01-13 13:10:00,41.89,41.91,41.51,41.54,78900.0,26.632,26.6447,26.3904,26.4095,78900.0
2009-01-13 13:20:00,41.53,41.54,41.34,41.48,109100.0,26.4031,26.4095,26.2823,26.3713,109100.0
2009-01-13 13:30:00,41.45,41.47,41.26,41.3,127600.0,26.3523,26.365,26.2315,26.2569,127600.0
2009-01-13 13:40:00,41.29,41.35,40.92,40.97,95400.0,26.2505,26.2887,26.0153,26.0471,95400.0
2009-01-13 13:50:00,40.98,41.05,40.83,40.94,93500.0,26.0534,26.0979,25.9581,26.028,93500.0
2009-01-13 14:00:00,40.94,41.46,40.94,41.35,119100.0,26.028,26.3586,26.028,26.2887,119100.0
2009-01-13 14:10:00,41.35,41.65,41.34,41.52,114900.0,26.2887,26.4794,26.2823,26.3968,114900.0
2009-01-13 14:20:00,41.53,41.59,41.38,41.49,110500.0,26.4031,26.4413,26.3077,26.3777,110500.0
2009-01-13 14:30:00,41.5,42.31,41.47,42.22,230000.0,26.384,26.899,26.365,26.8418,230000.0
2009-01-13 14:40:00,42.22,42.55,42.11,42.43,211800.0,26.8418,27.0516,26.7719,26.9753,211800.0
2009-01-13 14:50:00,42.4,42.55,42.27,42.27,154300.0,26.9562,27.0516,26.8736,26.8736,154300.0
2009-01-13 15:00:00,42.27,42.27,41.69,41.78,154400.0,26.8736,26.8736,26.5048,26.5621,154400.0
2009-01-13 15:10:00,41.78,42.05,41.74,41.95,150700.0,26.5621,26.7337,26.5366,26.6701,150700.0
2009-01-13 15:20:00,41.96,42.21,41.87,42.07,183100.0,26.6765,26.8354,26.6193,26.7464,183100.0
2009-01-13 15:30:00,42.09,42.37,41.77,42.24,312000.0,26.7591,26.9372,26.5557,26.8545,312000.0
2009-01-13 15:40:00,42.24,42.5,42.17,42.36,304800.0,26.8545,27.0198,26.81,26.9308,304800.0
2009-01-13 15:50:00,42.37,42.4,42.08,42.11,370000.0,26.9372,26.9562,26.7528,26.7719,370000.0
2009-01-14 09:30:00,41.12,41.21,40.5,40.56,328900.0,26.1425,26.1997,25.7483,25.7864,328900.0
2009-01-14 09:40:00,40.54,41.14,40.48,40.53,299700.0,25.7737,26.1552,25.7356,25.7674,299700.0
2009-01-14 09:50:00,40.52,40.65,40.07,40.41,302200.0,25.761,25.8436,25.4749,25.6911,302200.0
2009-01-14 10:00:00,40.38,40.62,40.1,40.4,152800.0,25.672,25.8246,25.494,25.6847,152800.0
2009-01-14 10:10:00,40.4,40.47,40.16,40.31,149300.0,25.6847,25.7292,25.5321,25.6275,149300.0
2009-01-14 10:20:00,40.29,40.31,40.12,40.26,116900.0,25.6148,25.6275,25.5067,25.5957,116900.0
2009-01-14 10:30:00,40.24,40.25,39.84,39.85,234600.0,25.583,25.5893,25.3287,25.335,234600.0
2009-01-14 10:40:00,39.85,39.89,39.61,39.74,265500.0,25.335,25.3605,25.1825,25.2651,265500.0
2009-01-14 10:50:00,39.74,40.18,39.61,40.15,136400.0,25.2651,25.5448,25.1825,25.5258,136400.0
2009-01-14 11:00:00,40.14,40.21,39.86,40.03,138400.0,25.5194,25.5639,25.3414,25.4495,138400.0
2009-01-14 11:10:00,40.06,40.13,39.85,40.13,139900.0,25.4685,25.513,25.335,25.513,139900.0
2009-01-14 11:20:00,40.16,40.28,40.04,40.07,97500.0,25.5321,25.6084,25.4558,25.4749,97500.0
2009-01-14 11:30:00,40.04,40.09,39.88,39.89,90600.0,25.4558,25.4876,25.3541,25.3605,90600.0
2009-01-14 11:40:00,39.9,40.14,39.86,40.08,92200.0,25.3668,25.5194,25.3414,25.4813,92200.0
2009-01-14 11:50:00,40.11,40.27,39.96,40.02,139800.0,25.5003,25.6021,25.405,25.4431,139800.0
2009-01-14 12:00:00,40.0,40.03,39.77,40.02,64100.0,25.4304,25.4495,25.2842,25.4431,64100.0
2009-01-14 12:10:00,40.0,40.05,39.7,39.77,54400.0,25.4304,25.4622,25.2397,25.2842,54400.0
2009-01-14 12:20:00,39.73,39.92,39.7,39.85,60000.0,25.2587,25.3795,25.2397,25.335,60000.0
2009-01-14 12:30:00,39.84,39.87,39.7,39.74,60300.0,25.3287,25.3478,25.2397,25.2651,60300.0
2009-01-14 12:40:00,39.74,39.74,39.5,39.62,71800.0,25.2651,25.2651,25.1125,25.1888,71800.0
2009-01-14 12:50:00,39.62,40.03,39.59,40.03,69900.0,25.1888,25.4495,25.1697,25.4495,69900.0
2009-01-14 13:00:00,40.01,40.07,39.92,39.99,63600.0,25.4368,25.4749,25.3795,25.424,63600.0
2009-01-14 13:10:00,40.02,40.02,39.66,39.67,105100.0,25.4431,25.4431,25.2142,25.2206,105100.0
2009-01-14 13:20:00,39.67,39.79,39.55,39.57,65000.0,25.2206,25.2969,25.1443,25.157,65000.0
2009-01-14 13:30:00,39.58,39.72,39.48,39.69,314600.0,25.1634,25.2524,25.0998,25.2333,314600.0
2009-01-14 13:40:00,39.7,39.75,39.48,39.67,164600.0,25.2397,25.2715,25.0998,25.2206,164600.0
2009-01-14 13:50:00,39.68,39.75,39.61,39.66,95500.0,25.227,25.2715,25.1825,25.2142,95500.0
2009-01-14 14:00:00,39.65,39.87,39.51,39.84,277900.0,25.2079,25.3478,25.1189,25.3287,277900.0
2009-01-14 14:10:00,39.84,40.01,39.72,39.8,417300.0,25.3287,25.4368,25.2524,25.3032,417300.0
2009-01-14 14:20:00,39.8,39.9,39.6,39.66,383500.0,25.3032,25.3668,25.1761,25.2142,383500.0
2009-01-14 14:30:00,39.67,40.04,39.65,39.98,271400.0,25.2206,25.4558,25.2079,25.4177,271400.0
2009-01-14 14:40:00,39.98,40.02,39.77,39.8,234400.0,25.4177,25.4431,25.2842,25.3032,234400.0
2009-01-14 14:50:00,39.8,39.99,39.75,39.81,163600.0,25.3032,25.424,25.2715,25.3096,163600.0
2009-01-14 15:00:00,39.8,39.8,39.57,39.7,316000.0,25.3032,25.3032,25.157,25.2397,316000.0
2009-01-14 15:10:00,39.7,39.79,39.51,39.65,350200.0,25.2397,25.2969,25.1189,25.2079,350200.0
2009-01-14 15:20:00,39.63,39.76,39.55,39.61,303000.0,25.1952,25.2778,25.1443,25.1825,303000.0
2009-01-14 15:30:00,39.61,39.68,39.3,39.37,462400.0,25.1825,25.227,24.9854,25.0299,462400.0
2009-01-14 15:40:00,39.35,39.61,39.2,39.61,834000.0,25.0172,25.1825,24.9218,25.1825,834000.0
2009-01-14 15:50:00,39.61,39.75,39.38,39.44,1047500.0,25.1825,25.2715,25.0362,25.0744,1047500.0
2009-01-15 09:30:00,39.74,40.16,39.47,39.95,331700.0,25.2651,25.5321,25.0934,25.3986,331700.0
2009-01-15 09:40:00,39.94,40.0,39.0,39.02,314900.0,25.3923,25.4304,24.7946,24.8074,314900.0
2009-01-15 09:50:00,39.04,39.42,39.01,39.08,266000.0,24.8201,25.0617,24.801,24.8455,266000.0
2009-01-15 10:00:00,39.06,39.22,38.51,38.67,336400.0,24.8328,24.9345,24.4831,24.5848,336400.0
2009-01-15 10:10:00,38.7,38.82,37.92,38.02,332900.0,24.6039,24.6802,24.108,24.1716,332900.0
2009-01-15 10:20:00,38.03,38.35,37.54,37.54,460500.0,24.178,24.3814,23.8664,23.8664,460500.0
2009-01-15 10:30:00,37.54,37.69,37.38,37.53,326400.0,23.8664,23.9618,23.7647,23.8601,326400.0
2009-01-15 10:40:00,37.54,37.57,37.27,37.34,285300.0,23.8664,23.8855,23.6948,23.7393,285300.0
2009-01-15 10:50:00,37.36,37.56,37.23,37.32,208000.0,23.752,23.8791,23.6693,23.7266,208000.0
2009-01-15 11:00:00,37.34,37.58,37.28,37.56,229700.0,23.7393,23.8919,23.7011,23.8791,229700.0
2009-01-15 11:10:00,37.55,37.64,37.44,37.45,138800.0,23.8728,23.93,23.8029,23.8092,138800.0
2009-01-15 11:20:00,37.45,37.53,37.39,37.46,289300.0,23.8092,23.8601,23.7711,23.8156,289300.0
2009-01-15 11:30:00,37.47,37.69,37.42,37.68,286200.0,23.8219,23.9618,23.7901,23.9554,286200.0
2009-01-15 11:40:00,37.68,37.74,37.62,37.66,196000.0,23.9554,23.9936,23.9173,23.9427,196000.0
2009-01-15 11:50:00,37.66,37.98,37.63,37.91,132900.0,23.9427,24.1462,23.9236,24.1017,132900.0
2009-01-15 12:00:00,37.92,38.11,37.78,38.0,194200.0,24.108,24.2288,24.019,24.1589,194200.0
2009-01-15 12:10:00,37.99,38.13,37.84,38.08,179600.0,24.1525,24.2415,24.0572,24.2097,179600.0
2009-01-15 12:20:00,38.08,38.08,37.79,37.88,135800.0,24.2097,24.2097,24.0254,24.0826,135800.0
2009-01-15 12:30:00,37.87,37.9,37.53,37.53,145500.0,24.0762,24.0953,23.8601,23.8601,145500.0
2009-01-15 12:40:00,37.54,37.7,37.5,37.68,135500.0,23.8664,23.9682,23.841,23.9554,135500.0
2009-01-15 12:50:00,37.68,37.78,37.66,37.75,84400.0,23.9554,24.019,23.9427,23.9999,84400.0
2009-01-15 13:00:00,37.77,37.99,37.77,37.92,118400.0,24.0127,24.1525,24.0127,24.108,118400.0
2009-01-15 13:10:00,37.92,38.08,37.85,37.99,144600.0,24.108,24.2097,24.0635,24.1525,144600.0
2009-01-15 13:20:00,37.99,38.44,37.97,38.43,221500.0,24.1525,24.4386,24.1398,24.4323,221500.0
2009-01-15 13:30:00,38.43,39.04,38.39,39.01,191800.0,24.4323,24.8201,24.4068,24.801,191800.0
2009-01-15 13:40:00,39.0,39.2,38.83,39.06,292200.0,24.7946,24.9218,24.6866,24.8328,292200.0
2009-01-15 13:50:00,39.06,40.0,39.02,39.97,353900.0,24.8328,25.4304,24.8074,25.4113,353900.0
2009-01-15 14:00:00,39.98,40.34,39.85,40.33,588600.0,25.4177,25.6466,25.335,25.6402,588600.0
2009-01-15 14:10:00,40.32,40.5,40.11,40.35,561200.0,25.6338,25.7483,25.5003,25.6529,561200.0
2009-01-15 14:20:00,40.36,40.52,40.08,40.52,368800.0,25.6593,25.761,25.4813,25.761,368800.0
2009-01-15 14:30:00,40.53,40.98,40.42,40.79,471500.0,25.7674,26.0534,25.6974,25.9327,471500.0
2009-01-15 14:40:00,40.8,41.46,40.65,41.31,415100.0,25.939,26.3586,25.8436,26.2632,415100.0
2009-01-15 14:50:00,41.32,41.59,40.82,40.85,417700.0,26.2696,26.4413,25.9517,25.9708,417700.0
2009-01-15 15:00:00,40.84,41.27,40.67,41.0,336800.0,25.9644,26.2378,25.8564,26.0662,336800.0
2009-01-15 15:10:00,40.99,41.54,40.94,41.44,312900.0,26.0598,26.4095,26.028,26.3459,312900.0
2009-01-15 15:20:00,41.44,41.52,40.65,40.8,232900.0,26.3459,26.3968,25.8436,25.939,232900.0
2009-01-15 15:30:00,40.78,40.8,40.04,40.44,299900.0,25.9263,25.939,25.4558,25.7101,299900.0
2009-01-15 15:40:00,40.46,40.47,39.87,40.16,475400.0,25.7228,25.7292,25.3478,25.5321,475400.0
2009-01-15 15:50:00,40.17,41.14,40.16,40.95,617000.0,25.5385,26.1552,25.5321,26.0344,617000.0
2009-01-16 09:30:00,41.72,42.13,41.23,41.78,435200.0,26.5239,26.7846,26.2124,26.5621,435200.0
2009-01-16 09:40:00,41.77,42.59,41.75,42.44,249600.0,26.5557,27.077,26.543,26.9817,249600.0
2009-01-16 09:50:00,42.43,42.55,41.97,42.47,323400.0,26.9753,27.0516,26.6828,27.0007,323400.0
2009-01-16 10:00:00,42.47,42.75,42.18,42.7,260500.0,27.0007,27.1787,26.8164,27.147,260500.0
2009-01-16 10:10:00,42.7,42.73,42.2,42.3,348400.0,27.147,27.166,26.8291,26.8926,348400.0
2009-01-16 10:20:00,42.31,42.69,42.3,42.58,198000.0,26.899,27.1406,26.8926,27.0707,198000.0
2009-01-16 10:30:00,42.56,42.97,42.47,42.83,215500.0,27.0579,27.3186,27.0007,27.2296,215500.0
2009-01-16 10:40:00,42.82,42.82,42.16,42.22,167300.0,27.2232,27.2232,26.8036,26.8418,167300.0
2009-01-16 10:50:00,42.23,42.49,42.01,42.28,171300.0,26.8481,27.0134,26.7083,26.8799,171300.0
2009-01-16 11:00:00,42.25,42.25,41.84,42.04,207200.0,26.8609,26.8609,26.6002,26.7274,207200.0
2009-01-16 11:10:00,42.06,42.24,41.86,42.01,124700.0,26.7401,26.8545,26.6129,26.7083,124700.0
2009-01-16 11:20:00,42.02,42.47,42.02,42.4,121100.0,26.7146,27.0007,26.7146,26.9562,121100.0
2009-01-16 11:30:00,42.36,42.44,41.55,41.57,175600.0,26.9308,26.9817,26.4158,26.4285,175600.0
2009-01-16 11:40:00,41.57,41.9,41.48,41.7,147400.0,26.4285,26.6383,26.3713,26.5112,147400.0
2009-01-16 11:50:00,41.7,41.75,41.26,41.4,115700.0,26.5112,26.543,26.2315,26.3205,115700.0
2009-01-16 12:00:00,41.4,41.52,41.16,41.18,117900.0,26.3205,26.3968,26.1679,26.1806,117900.0
2009-01-16 12:10:00,41.18,41.25,40.78,40.84,115300.0,26.1806,26.2251,25.9263,25.9644,115300.0
2009-01-16 12:20:00,40.83,40.88,40.5,40.82,111500.0,25.9581,25.9899,25.7483,25.9517,111500.0
2009-01-16 12:30:00,40.84,41.28,40.72,41.28,200900.0,25.9644,26.2442,25.8881,26.2442,200900.0
2009-01-16 12:40:00,41.27,41.4,41.14,41.3,97200.0,26.2378,26.3205,26.1552,26.2569,97200.0
2009-01-16 12:50:00,41.32,41.7,41.27,41.61,160400.0,26.2696,26.5112,26.2378,26.454,160400.0
2009-01-16 13:00:00,41.62,41.86,41.37,41.52,119300.0,26.4603,26.6129,26.3014,26.3968,119300.0
2009-01-16 13:10:00,41.48,41.92,41.38,41.55,104200.0,26.3713,26.6511,26.3077,26.4158,104200.0
2009-01-16 13:20:00,41.53,41.67,41.28,41.6,78700.0,26.4031,26.4921,26.2442,26.4476,78700.0
2009-01-16 13:30:00,41.63,42.14,41.57,41.93,111800.0,26.4667,26.7909,26.4285,26.6574,111800.0
2009-01-16 13:40:00,41.91,42.08,41.59,41.6,60800.0,26.6447,26.7528,26.4413,26.4476,60800.0
2009-01-16 13:50:00,41.6,41.94,41.56,41.94,61400.0,26.4476,26.6638,26.4222,26.6638,61400.0
2009-01-16 14:00:00,41.95,42.29,41.7,42.14,108300.0,26.6701,26.8863,26.5112,26.7909,108300.0
2009-01-16 14:10:00,42.15,42.22,41.65,41.71,107400.0,26.7973,26.8418,26.4794,26.5175,107400.0
2009-01-16 14:20:00,41.69,42.07,41.56,41.95,105500.0,26.5048,26.7464,26.4222,26.6701,105500.0
2009-01-16 14:30:00,41.97,42.16,41.64,41.83,149700.0,26.6828,26.8036,26.473,26.5938,149700.0
2009-01-16 14:40:00,41.87,42.11,41.66,41.98,159300.0,26.6193,26.7719,26.4858,26.6892,159300.0
2009-01-16 14:50:00,41.97,42.27,41.97,42.23,164200.0,26.6828,26.8736,26.6828,26.8481,164200.0
2009-01-16 15:00:00,42.25,42.3,41.83,42.11,222800.0,26.8609,26.8926,26.5938,26.7719,222800.0
2009-01-16 15:10:00,42.13,42.4,42.01,42.21,142600.0,26.7846,26.9562,26.7083,26.8354,142600.0
2009-01-16 15:20:00,42.22,42.38,41.8,41.8,204700.0,26.8418,26.9435,26.5748,26.5748,204700.0
2009-01-16 15:30:00,41.82,42.25,41.76,42.08,215100.0,26.5875,26.8609,26.5493,26.7528,215100.0
2009-01-16 15:40:00,42.08,42.25,41.86,42.05,261200.0,26.7528,26.8609,26.6129,26.7337,261200.0
2009-01-16 15:50:00,42.06,42.21,41.96,42.07,440000.0,26.7401,26.8354,26.6765,26.7464,440000.0
2009-01-20 09:30:00,41.0,42.17,40.35,40.83,229700.0,26.0662,26.81,25.6529,25.9581,229700.0
2009-01-20 09:40:00,40.82,40.88,40.24,40.56,247500.0,25.9517,25.9899,25.583,25.7864,247500.0
2009-01-20 09:50:00,40.56,40.82,40.27,40.51,226200.0,25.7864,25.9517,25.6021,25.7546,226200.0
2009-01-20 10:00:00,40.51,40.52,39.72,39.82,276900.0,25.7546,25.761,25.2524,25.316,276900.0
2009-01-20 10:10:00,39.88,40.65,39.76,40.54,272000.0,25.3541,25.8436,25.2778,25.7737,272000.0
2009-01-20 10:20:00,40.53,41.14,40.44,41.14,166300.0,25.7674,26.1552,25.7101,26.1552,166300.0
2009-01-20 10:30:00,41.14,41.19,40.86,41.05,83100.0,26.1552,26.187,25.9772,26.0979,83100.0
2009-01-20 10:40:00,41.08,41.1,40.61,40.83,128500.0,26.117,26.1297,25.8182,25.9581,128500.0
2009-01-20 10:50:00,40.8,41.22,40.76,41.01,83400.0,25.939,26.206,25.9136,26.0725,83400.0
2009-01-20 11:00:00,40.99,41.33,40.98,41.13,93400.0,26.0598,26.276,26.0534,26.1488,93400.0
2009-01-20 11:10:00,41.11,41.17,40.82,41.02,145900.0,26.1361,26.1742,25.9517,26.0789,145900.0
2009-01-20 11:20:00,41.02,41.35,40.99,41.27,142400.0,26.0789,26.2887,26.0598,26.2378,142400.0
2009-01-20 11:30:00,41.26,42.0,41.26,41.92,139000.0,26.2315,26.7019,26.2315,26.6511,139000.0
2009-01-20 11:40:00,41.9,41.93,41.83,41.9,66200.0,26.6383,26.6574,26.5938,26.6383,66200.0
2009-01-20 11:50:00,41.89,42.04,41.86,41.94,152800.0,26.632,26.7274,26.6129,26.6638,152800.0
2009-01-20 12:00:00,41.94,42.35,41.91,42.06,119200.0,26.6638,26.9244,26.6447,26.7401,119200.0
2009-01-20 12:10:00,42.07,42.64,42.0,42.49,144800.0,26.7464,27.1088,26.7019,27.0134,144800.0
2009-01-20 12:20:00,42.49,42.57,41.85,41.91,205900.0,27.0134,27.0643,26.6066,26.6447,205900.0
2009-01-20 12:30:00,41.92,42.32,41.91,42.04,72900.0,26.6511,26.9054,26.6447,26.7274,72900.0
2009-01-20 12:40:00,42.07,42.61,41.97,42.18,94200.0,26.7464,27.0897,26.6828,26.8164,94200.0
2009-01-20 12:50:00,42.21,42.27,42.08,42.14,110000.0,26.8354,26.8736,26.7528,26.7909,110000.0
2009-01-20 13:00:00,42.11,42.38,42.0,42.02,80300.0,26.7719,26.9435,26.7019,26.7146,80300.0
2009-01-20 13:10:00,42.02,42.09,41.81,41.93,88200.0,26.7146,26.7591,26.5811,26.6574,88200.0
2009-01-20 13:20:00,41.92,42.17,41.91,42.04,175700.0,26.6511,26.81,26.6447,26.7274,175700.0
2009-01-20 13:30:00,42.03,42.03,41.52,41.75,87200.0,26.721,26.721,26.3968,26.543,87200.0
2009-01-20 13:40:00,41.76,41.85,41.6,41.63,53700.0,26.5493,26.6066,26.4476,26.4667,53700.0
2009-01-20 13:50:00,41.62,41.7,41.3,41.3,115100.0,26.4603,26.5112,26.2569,26.2569,115100.0
2009-01-20 14:00:00,41.31,41.5,41.16,41.39,127300.0,26.2632,26.384,26.1679,26.3141,127300.0
2009-01-20 14:10:00,41.4,41.5,41.29,41.36,183300.0,26.3205,26.384,26.2505,26.295,183300.0
2009-01-20 14:20:00,41.32,41.37,41.02,41.34,88900.0,26.2696,26.3014,26.0789,26.2823,88900.0
2009-01-20 14:30:00,41.34,41.43,41.08,41.25,95200.0,26.2823,26.3395,26.117,26.2251,95200.0
2009-01-20 14:40:00,41.24,41.26,40.79,40.86,117200.0,26.2187,26.2315,25.9327,25.9772,117200.0
2009-01-20 14:50:00,40.88,41.14,40.59,40.7,137200.0,25.9899,26.1552,25.8055,25.8754,137200.0
2009-01-20 15:00:00,40.69,40.77,40.35,40.35,209800.0,25.8691,25.9199,25.6529,25.6529,209800.0
2009-01-20 15:10:00,40.36,40.58,40.04,40.17,191100.0,25.6593,25.7991,25.4558,25.5385,191100.0
2009-01-20 15:20:00,40.17,40.65,40.15,40.48,256900.0,25.5385,25.8436,25.5258,25.7356,256900.0
2009-01-20 15:30:00,40.49,41.06,40.42,40.64,330400.0,25.7419,26.1043,25.6974,25.8373,330400.0
2009-01-20 15:40:00,40.64,40.74,40.23,40.55,542600.0,25.8373,25.9009,25.5766,25.7801,542600.0
2009-01-20 15:50:00,40.55,40.56,39.89,40.02,530600.0,25.7801,25.7864,25.3605,25.4431,530600.0
2009-01-21 09:30:00,40.86,41.19,39.96,40.02,200100.0,25.9772,26.187,25.405,25.4431,200100.0
2009-01-21 09:40:00,40.06,40.06,39.17,39.23,349200.0,25.4685,25.4685,24.9027,24.9409,349200.0
2009-01-21 09:50:00,39.24,39.73,38.73,39.47,477700.0,24.9472,25.2587,24.623,25.0934,477700.0
2009-01-21 10:00:00,39.5,40.0,39.39,39.79,262000.0,25.1125,25.4304,25.0426,25.2969,262000.0
2009-01-21 10:10:00,39.79,39.95,39.63,39.95,179000.0,25.2969,25.3986,25.1952,25.3986,179000.0
2009-01-21 10:20:00,39.93,40.19,39.63,39.69,140600.0,25.3859,25.5512,25.1952,25.2333,140600.0
2009-01-21 10:30:00,39.69,39.85,39.51,39.6,182800.0,25.2333,25.335,25.1189,25.1761,182800.0
2009-01-21 10:40:00,39.6,39.81,39.35,39.5,192100.0,25.1761,25.3096,25.0172,25.1125,192100.0
2009-01-21 10:50:00,39.5,39.53,39.19,39.2,203300.0,25.1125,25.1316,24.9154,24.9218,203300.0
2009-01-21 11:00:00,39.2,39.65,39.17,39.51,164100.0,24.9218,25.2079,24.9027,25.1189,164100.0
2009-01-21 11:10:00,39.49,39.5,39.17,39.43,120600.0,25.1062,25.1125,24.9027,25.068,120600.0
2009-01-21 11:20:00,39.39,39.61,39.36,39.55,116500.0,25.0426,25.1825,25.0235,25.1443,116500.0
2009-01-21 11:30:00,39.56,39.74,39.48,39.64,171200.0,25.1507,25.2651,25.0998,25.2015,171200.0
2009-01-21 11:40:00,39.63,39.94,39.56,39.8,93300.0,25.1952,25.3923,25.1507,25.3032,93300.0
2009-01-21 11:50:00,39.8,40.01,39.45,39.55,176000.0,25.3032,25.4368,25.0807,25.1443,176000.0
2009-01-21 12:00:00,39.55,39.76,39.4,39.73,98500.0,25.1443,25.2778,25.0489,25.2587,98500.0
2009-01-21 12:10:00,39.72,39.95,39.66,39.74,140500.0,25.2524,25.3986,25.2142,25.2651,140500.0
2009-01-21 12:20:00,39.73,39.85,39.49,39.57,101000.0,25.2587,25.335,25.1062,25.157,101000.0
2009-01-21 12:30:00,39.57,39.83,39.48,39.51,80400.0,25.157,25.3223,25.0998,25.1189,80400.0
2009-01-21 12:40:00,39.51,39.63,39.32,39.44,131700.0,25.1189,25.1952,24.9981,25.0744,131700.0
2009-01-21 12:50:00,39.44,39.82,39.43,39.79,102700.0,25.0744,25.316,25.068,25.2969,102700.0
2009-01-21 13:00:00,39.79,39.89,39.67,39.82,125200.0,25.2969,25.3605,25.2206,25.316,125200.0
2009-01-21 13:10:00,39.8,39.82,39.5,39.6,74400.0,25.3032,25.316,25.1125,25.1761,74400.0
2009-01-21 13:20:00,39.61,39.67,39.48,39.51,91100.0,25.1825,25.2206,25.0998,25.1189,91100.0
2009-01-21 13:30:00,39.51,39.92,39.45,39.82,135300.0,25.1189,25.3795,25.0807,25.316,135300.0
2009-01-21 13:40:00,39.82,40.13,39.73,40.05,166800.0,25.316,25.513,25.2587,25.4622,166800.0
2009-01-21 13:50:00,40.03,40.41,40.0,40.41,164900.0,25.4495,25.6911,25.4304,25.6911,164900.0
2009-01-21 14:00:00,40.41,40.43,40.07,40.17,119800.0,25.6911,25.7038,25.4749,25.5385,119800.0
2009-01-21 14:10:00,40.15,40.43,40.13,40.19,117500.0,25.5258,25.7038,25.513,25.5512,117500.0
2009-01-21 14:20:00,40.18,40.26,39.95,40.1,115300.0,25.5448,25.5957,25.3986,25.494,115300.0
2009-01-21 14:30:00,40.11,40.33,40.07,40.26,216300.0,25.5003,25.6402,25.4749,25.5957,216300.0
2009-01-21 14:40:00,40.25,40.3,39.98,40.02,224600.0,25.5893,25.6211,25.4177,25.4431,224600.0
2009-01-21 14:50:00,40.0,40.25,39.94,40.22,136600.0,25.4304,25.5893,25.3923,25.5703,136600.0
2009-01-21 15:00:00,40.24,40.41,40.05,40.3,178400.0,25.583,25.6911,25.4622,25.6211,178400.0
2009-01-21 15:10:00,40.3,40.42,40.19,40.4,283500.0,25.6211,25.6974,25.5512,25.6847,283500.0
2009-01-21 15:20:00,40.4,40.41,39.96,40.25,332200.0,25.6847,25.6911,25.405,25.5893,332200.0
2009-01-21 15:30:00,40.24,40.6,40.12,40.59,490500.0,25.583,25.8119,25.5067,25.8055,490500.0
2009-01-21 15:40:00,40.59,40.7,40.39,40.49,618500.0,25.8055,25.8754,25.6783,25.7419,618500.0
2009-01-21 15:50:00,40.47,40.99,40.47,40.87,562100.0,25.7292,26.0598,25.7292,25.9835,562100.0
2009-01-22 09:30:00,40.25,40.25,39.57,39.98,139400.0,25.5893,25.5893,25.157,25.4177,139400.0
2009-01-22 09:40:00,40.0,40.34,39.86,40.01,217000.0,25.4304,25.6466,25.3414,25.4368,217000.0
2009-01-22 09:50:00,40.0,40.81,39.77,40.2,212200.0,25.4304,25.9454,25.2842,25.5576,212200.0
2009-01-22 10:00:00,40.17,40.69,40.08,40.64,135600.0,25.5385,25.8691,25.4813,25.8373,135600.0
2009-01-22 10:10:00,40.68,40.97,40.5,40.92,168600.0,25.8627,26.0471,25.7483,26.0153,168600.0
2009-01-22 10:20:00,40.96,41.2,40.42,40.54,165900.0,26.0407,26.1933,25.6974,25.7737,165900.0
2009-01-22 10:30:00,40.53,40.53,39.92,40.06,162900.0,25.7674,25.7674,25.3795,25.4685,162900.0
2009-01-22 10:40:00,40.07,40.26,39.95,40.08,109000.0,25.4749,25.5957,25.3986,25.4813,109000.0
2009-01-22 10:50:00,40.09,40.23,40.01,40.03,90600.0,25.4876,25.5766,25.4368,25.4495,90600.0
2009-01-22 11:00:00,40.02,40.03,39.55,39.58,175600.0,25.4431,25.4495,25.1443,25.1634,175600.0
2009-01-22 11:10:00,39.58,39.86,39.56,39.63,151100.0,25.1634,25.3414,25.1507,25.1952,151100.0
2009-01-22 11:20:00,39.62,39.98,39.47,39.59,111200.0,25.1888,25.4177,25.0934,25.1697,111200.0
2009-01-22 11:30:00,39.57,39.58,39.09,39.21,175500.0,25.157,25.1634,24.8519,24.9281,175500.0
2009-01-22 11:40:00,39.21,39.38,39.15,39.34,89500.0,24.9281,25.0362,24.89,25.0108,89500.0
2009-01-22 11:50:00,39.33,39.43,39.02,39.13,176900.0,25.0044,25.068,24.8074,24.8773,176900.0
2009-01-22 12:00:00,39.13,39.27,39.0,39.15,119000.0,24.8773,24.9663,24.7946,24.89,119000.0
2009-01-22 12:10:00,39.17,39.2,39.05,39.16,161200.0,24.9027,24.9218,24.8264,24.8964,161200.0
2009-01-22 12:20:00,39.16,39.35,39.05,39.32,155900.0,24.8964,25.0172,24.8264,24.9981,155900.0
2009-01-22 12:30:00,39.34,39.39,39.18,39.32,189900.0,25.0108,25.0426,24.9091,24.9981,189900.0
2009-01-22 12:40:00,39.33,39.54,39.09,39.47,145800.0,25.0044,25.138,24.8519,25.0934,145800.0
2009-01-22 12:50:00,39.48,39.51,39.21,39.35,155900.0,25.0998,25.1189,24.9281,25.0172,155900.0
2009-01-22 13:00:00,39.35,39.68,39.35,39.51,85700.0,25.0172,25.227,25.0172,25.1189,85700.0
2009-01-22 13:10:00,39.49,39.52,39.19,39.44,104500.0,25.1062,25.1252,24.9154,25.0744,104500.0
2009-01-22 13:20:00,39.46,39.52,39.09,39.32,175400.0,25.0871,25.1252,24.8519,24.9981,175400.0
2009-01-22 13:30:00,39.32,39.54,39.16,39.43,99800.0,24.9981,25.138,24.8964,25.068,99800.0
2009-01-22 13:40:00,39.43,39.79,39.27,39.64,110600.0,25.068,25.2969,24.9663,25.2015,110600.0
2009-01-22 13:50:00,39.63,39.91,39.55,39.89,146800.0,25.1952,25.3732,25.1443,25.3605,146800.0
2009-01-22 14:00:00,39.88,40.3,39.79,40.06,275200.0,25.3541,25.6211,25.2969,25.4685,275200.0
2009-01-22 14:10:00,40.07,40.46,39.93,40.38,164400.0,25.4749,25.7228,25.3859,25.672,164400.0
2009-01-22 14:20:00,40.38,40.54,39.95,40.09,137800.0,25.672,25.7737,25.3986,25.4876,137800.0
2009-01-22 14:30:00,40.07,40.19,39.73,40.1,149500.0,25.4749,25.5512,25.2587,25.494,149500.0
2009-01-22 14:40:00,40.11,40.16,39.45,39.47,136300.0,25.5003,25.5321,25.0807,25.0934,136300.0
2009-01-22 14:50:00,39.47,39.97,39.45,39.97,156600.0,25.0934,25.4113,25.0807,25.4113,156600.0
2009-01-22 15:00:00,39.96,40.0,39.27,39.3,190000.0,25.405,25.4304,24.9663,24.9854,190000.0
2009-01-22 15:10:00,39.26,39.59,39.2,39.34,185900.0,24.9599,25.1697,24.9218,25.0108,185900.0
2009-01-22 15:20:00,39.33,39.62,39.16,39.54,223200.0,25.0044,25.1888,24.8964,25.138,223200.0
2009-01-22 15:30:00,39.51,39.69,39.3,39.44,188600.0,25.1189,25.2333,24.9854,25.0744,188600.0
2009-01-22 15:40:00,39.43,40.04,39.43,39.9,237100.0,25.068,25.4558,25.068,25.3668,237100.0
2009-01-22 15:50:00,39.9,39.91,39.2,39.2,477500.0,25.3668,25.3732,24.9218,24.9218,477500.0
2009-01-23 09:30:00,38.03,39.17,37.6,38.5,320400.0,24.178,24.9027,23.9046,24.4768,320400.0
2009-01-23 09:40:00,38.5,38.92,38.38,38.56,172100.0,24.4768,24.7438,24.4005,24.5149,172100.0
2009-01-23 09:50:00,38.61,38.82,38.37,38.71,256700.0,24.5467,24.6802,24.3941,24.6103,256700.0
2009-01-23 10:00:00,38.68,39.37,38.65,38.86,223000.0,24.5912,25.0299,24.5721,24.7056,223000.0
2009-01-23 10:10:00,38.88,39.4,38.73,39.3,176000.0,24.7183,25.0489,24.623,24.9854,176000.0
2009-01-23 10:20:00,39.3,39.67,39.2,39.47,136100.0,24.9854,25.2206,24.9218,25.0934,136100.0
2009-01-23 10:30:00,39.46,39.47,38.98,39.18,86800.0,25.0871,25.0934,24.7819,24.9091,86800.0
2009-01-23 10:40:00,39.18,39.48,38.91,39.41,93300.0,24.9091,25.0998,24.7374,25.0553,93300.0
2009-01-23 10:50:00,39.4,39.48,39.23,39.23,61000.0,25.0489,25.0998,24.9409,24.9409,61000.0
2009-01-23 11:00:00,39.25,39.89,39.23,39.73,116900.0,24.9536,25.3605,24.9409,25.2587,116900.0
2009-01-23 11:10:00,39.77,40.22,39.6,40.05,176100.0,25.2842,25.5703,25.1761,25.4622,176100.0
2009-01-23 11:20:00,40.08,40.17,39.67,39.71,191300.0,25.4813,25.5385,25.2206,25.246,191300.0
2009-01-23 11:30:00,39.71,39.99,39.6,39.97,116100.0,25.246,25.424,25.1761,25.4113,116100.0
2009-01-23 11:40:00,39.93,40.08,39.63,39.69,89300.0,25.3859,25.4813,25.1952,25.2333,89300.0
2009-01-23 11:50:00,39.69,39.9,39.5,39.65,110900.0,25.2333,25.3668,25.1125,25.2079,110900.0
2009-01-23 12:00:00,39.65,39.95,39.64,39.73,171600.0,25.2079,25.3986,25.2015,25.2587,171600.0
2009-01-23 12:10:00,39.74,39.97,39.74,39.91,165900.0,25.2651,25.4113,25.2651,25.3732,165900.0
2009-01-23 12:20:00,39.92,40.09,39.87,39.97,294000.0,25.3795,25.4876,25.3478,25.4113,294000.0
2009-01-23 12:30:00,39.95,39.99,39.53,39.62,342300.0,25.3986,25.424,25.1316,25.1888,342300.0
2009-01-23 12:40:00,39.63,39.85,39.62,39.78,157100.0,25.1952,25.335,25.1888,25.2905,157100.0
2009-01-23 12:50:00,39.78,39.93,39.64,39.77,118500.0,25.2905,25.3859,25.2015,25.2842,118500.0
2009-01-23 13:00:00,39.77,40.05,39.66,40.04,184000.0,25.2842,25.4622,25.2142,25.4558,184000.0
2009-01-23 13:10:00,40.04,40.47,40.04,40.4,224800.0,25.4558,25.7292,25.4558,25.6847,224800.0
2009-01-23 13:20:00,40.38,40.59,40.25,40.25,121900.0,25.672,25.8055,25.5893,25.5893,121900.0
2009-01-23 13:30:00,40.25,40.49,40.19,40.3,109300.0,25.5893,25.7419,25.5512,25.6211,109300.0
2009-01-23 13:40:00,40.29,40.72,40.28,40.48,115900.0,25.6148,25.8881,25.6084,25.7356,115900.0
2009-01-23 13:50:00,40.48,40.51,40.16,40.48,128300.0,25.7356,25.7546,25.5321,25.7356,128300.0
2009-01-23 14:00:00,40.48,40.53,40.19,40.22,126600.0,25.7356,25.7674,25.5512,25.5703,126600.0
2009-01-23 14:10:00,40.2,40.2,39.8,40.05,110200.0,25.5576,25.5576,25.3032,25.4622,110200.0
2009-01-23 14:20:00,40.05,40.27,39.88,40.09,139700.0,25.4622,25.6021,25.3541,25.4876,139700.0
2009-01-23 14:30:00,40.1,40.18,39.77,40.01,135700.0,25.494,25.5448,25.2842,25.4368,135700.0
2009-01-23 14:40:00,40.02,40.08,39.72,39.91,116000.0,25.4431,25.4813,25.2524,25.3732,116000.0
2009-01-23 14:50:00,39.92,39.92,39.47,39.68,227400.0,25.3795,25.3795,25.0934,25.227,227400.0
2009-01-23 15:00:00,39.67,39.77,39.27,39.27,262300.0,25.2206,25.2842,24.9663,24.9663,262300.0
2009-01-23 15:10:00,39.25,39.61,39.17,39.53,202100.0,24.9536,25.1825,24.9027,25.1316,202100.0
2009-01-23 15:20:00,39.53,39.82,39.37,39.37,161000.0,25.1316,25.316,25.0299,25.0299,161000.0
2009-01-23 15:30:00,39.37,39.69,39.24,39.56,232000.0,25.0299,25.2333,24.9472,25.1507,232000.0
2009-01-23 15:40:00,39.56,39.68,39.22,39.31,387500.0,25.1507,25.227,24.9345,24.9917,387500.0
2009-01-23 15:50:00,39.3,39.59,39.25,39.38,539900.0,24.9854,25.1697,24.9536,25.0362,539900.0
2009-01-26 09:30:00,39.35,40.04,39.04,39.37,181900.0,25.0172,25.4558,24.8201,25.0299,181900.0
2009-01-26 09:40:00,39.38,40.43,39.31,39.54,227300.0,25.0362,25.7038,24.9917,25.138,227300.0
2009-01-26 09:50:00,39.53,40.17,39.47,40.17,282100.0,25.1316,25.5385,25.0934,25.5385,282100.0
2009-01-26 10:00:00,40.17,40.62,39.99,40.16,306300.0,25.5385,25.8246,25.424,25.5321,306300.0
2009-01-26 10:10:00,40.18,40.32,39.97,40.17,257300.0,25.5448,25.6338,25.4113,25.5385,257300.0
2009-01-26 10:20:00,40.17,40.39,40.07,40.16,274200.0,25.5385,25.6783,25.4749,25.5321,274200.0
2009-01-26 10:30:00,40.15,40.31,40.15,40.15,115400.0,25.5258,25.6275,25.5258,25.5258,115400.0
2009-01-26 10:40:00,40.15,40.21,39.9,40.05,155500.0,25.5258,25.5639,25.3668,25.4622,155500.0
2009-01-26 10:50:00,40.05,40.06,39.86,40.03,59500.0,25.4622,25.4685,25.3414,25.4495,59500.0
2009-01-26 11:00:00,40.03,40.32,39.97,40.08,97000.0,25.4495,25.6338,25.4113,25.4813,97000.0
2009-01-26 11:10:00,40.1,40.14,39.54,39.6,130300.0,25.494,25.5194,25.138,25.1761,130300.0
2009-01-26 11:20:00,39.58,39.86,39.57,39.81,95600.0,25.1634,25.3414,25.157,25.3096,95600.0
2009-01-26 11:30:00,39.82,39.86,39.7,39.82,64900.0,25.316,25.3414,25.2397,25.316,64900.0
2009-01-26 11:40:00,39.8,39.82,39.24,39.24,80900.0,25.3032,25.316,24.9472,24.9472,80900.0
2009-01-26 11:50:00,39.25,39.62,39.21,39.62,47800.0,24.9536,25.1888,24.9281,25.1888,47800.0
2009-01-26 12:00:00,39.63,39.82,39.61,39.66,50500.0,25.1952,25.316,25.1825,25.2142,50500.0
2009-01-26 12:10:00,39.66,39.78,39.53,39.57,136400.0,25.2142,25.2905,25.1316,25.157,136400.0
2009-01-26 12:20:00,39.55,39.79,39.46,39.47,256400.0,25.1443,25.2969,25.0871,25.0934,256400.0
2009-01-26 12:30:00,39.48,39.5,38.84,39.0,151300.0,25.0998,25.1125,24.6929,24.7946,151300.0
2009-01-26 12:40:00,39.0,39.06,38.87,38.96,118700.0,24.7946,24.8328,24.712,24.7692,118700.0
2009-01-26 12:50:00,38.96,39.14,38.7,38.85,127100.0,24.7692,24.8836,24.6039,24.6993,127100.0
2009-01-26 13:00:00,38.86,38.99,38.51,38.7,74100.0,24.7056,24.7883,24.4831,24.6039,74100.0
2009-01-26 13:10:00,38.76,38.95,38.65,38.68,72700.0,24.6421,24.7629,24.5721,24.5912,72700.0
2009-01-26 13:20:00,38.72,38.77,38.41,38.49,172100.0,24.6166,24.6484,24.4195,24.4704,172100.0
2009-01-26 13:30:00,38.47,38.47,38.09,38.15,186300.0,24.4577,24.4577,24.2161,24.2542,186300.0
2009-01-26 13:40:00,38.16,38.39,38.07,38.07,146400.0,24.2606,24.4068,24.2034,24.2034,146400.0
2009-01-26 13:50:00,38.08,38.14,37.92,38.01,181300.0,24.2097,24.2479,24.108,24.1652,181300.0
2009-01-26 14:00:00,38.01,38.04,37.61,37.71,209000.0,24.1652,24.1843,23.9109,23.9745,209000.0
2009-01-26 14:10:00,37.72,37.76,37.41,37.71,227700.0,23.9809,24.0063,23.7838,23.9745,227700.0
2009-01-26 14:20:00,37.69,38.19,37.66,38.06,188400.0,23.9618,24.2797,23.9427,24.197,188400.0
2009-01-26 14:30:00,38.06,38.2,37.9,37.91,267900.0,24.197,24.286,24.0953,24.1017,267900.0
2009-01-26 14:40:00,37.91,38.11,37.58,38.03,306600.0,24.1017,24.2288,23.8919,24.178,306600.0
2009-01-26 14:50:00,38.03,38.08,37.79,37.97,274000.0,24.178,24.2097,24.0254,24.1398,274000.0
2009-01-26 15:00:00,37.95,38.07,37.87,38.03,251800.0,24.1271,24.2034,24.0762,24.178,251800.0
2009-01-26 15:10:00,38.04,38.09,37.43,37.56,283500.0,24.1843,24.2161,23.7965,23.8791,283500.0
2009-01-26 15:20:00,37.55,37.96,37.53,37.8,252900.0,23.8728,24.1334,23.8601,24.0317,252900.0
2009-01-26 15:30:00,37.8,37.93,37.47,37.5,424700.0,24.0317,24.1144,23.8219,23.841,424700.0
2009-01-26 15:40:00,37.49,37.59,36.95,37.42,619900.0,23.8346,23.8982,23.4913,23.7901,619900.0
2009-01-26 15:50:00,37.42,37.6,37.16,37.36,574200.0,23.7901,23.9046,23.6248,23.752,574200.0
2009-01-27 09:30:00,38.89,39.18,37.83,38.19,835900.0,24.7247,24.9091,24.0508,24.2797,835900.0
2009-01-27 09:40:00,38.18,38.7,37.58,38.7,648300.0,24.2733,24.6039,23.8919,24.6039,648300.0
2009-01-27 09:50:00,38.69,39.45,38.59,39.39,849100.0,24.5976,25.0807,24.534,25.0426,849100.0
2009-01-27 10:00:00,39.38,39.56,38.79,39.25,586600.0,25.0362,25.1507,24.6611,24.9536,586600.0
2009-01-27 10:10:00,39.25,39.87,39.16,39.79,612700.0,24.9536,25.3478,24.8964,25.2969,612700.0
2009-01-27 10:20:00,39.76,40.33,39.71,39.81,472900.0,25.2778,25.6402,25.246,25.3096,472900.0
2009-01-27 10:30:00,39.8,40.05,39.65,39.93,266000.0,25.3032,25.4622,25.2079,25.3859,266000.0
2009-01-27 10:40:00,39.94,39.98,39.28,39.36,296500.0,25.3923,25.4177,24.9727,25.0235,296500.0
2009-01-27 10:50:00,39.35,39.91,39.31,39.89,198900.0,25.0172,25.3732,24.9917,25.3605,198900.0
2009-01-27 11:00:00,39.86,40.2,39.8,40.12,170800.0,25.3414,25.5576,25.3032,25.5067,170800.0
2009-01-27 11:10:00,40.11,40.5,40.01,40.25,210000.0,25.5003,25.7483,25.4368,25.5893,210000.0
2009-01-27 11:20:00,40.25,40.29,39.7,39.83,168500.0,25.5893,25.6148,25.2397,25.3223,168500.0
2009-01-27 11:30:00,39.8,39.98,39.59,39.81,123200.0,25.3032,25.4177,25.1697,25.3096,123200.0
2009-01-27 11:40:00,39.82,40.08,39.62,39.93,119700.0,25.316,25.4813,25.1888,25.3859,119700.0
2009-01-27 11:50:00,39.94,40.19,39.85,40.0,77600.0,25.3923,25.5512,25.335,25.4304,77600.0
2009-01-27 12:00:00,40.0,40.04,39.67,39.93,151500.0,25.4304,25.4558,25.2206,25.3859,151500.0
2009-01-27 12:10:00,39.93,40.25,39.88,40.22,139300.0,25.3859,25.5893,25.3541,25.5703,139300.0
2009-01-27 12:20:00,40.22,40.49,40.19,40.45,147400.0,25.5703,25.7419,25.5512,25.7165,147400.0
2009-01-27 12:30:00,40.45,40.47,40.25,40.3,87900.0,25.7165,25.7292,25.5893,25.6211,87900.0
2009-01-27 12:40:00,40.33,40.58,40.33,40.53,178400.0,25.6402,25.7991,25.6402,25.7674,178400.0
2009-01-27 12:50:00,40.55,40.8,40.48,40.73,222000.0,25.7801,25.939,25.7356,25.8945,222000.0
2009-01-27 13:00:00,40.73,40.77,40.36,40.53,185200.0,25.8945,25.9199,25.6593,25.7674,185200.0
2009-01-27 13:10:00,40.54,40.85,40.49,40.56,159200.0,25.7737,25.9708,25.7419,25.7864,159200.0
2009-01-27 13:20:00,40.54,40.86,40.43,40.47,109000.0,25.7737,25.9772,25.7038,25.7292,109000.0
2009-01-27 13:30:00,40.44,40.44,40.22,40.38,135800.0,25.7101,25.7101,25.5703,25.672,135800.0
2009-01-27 13:40:00,40.35,40.76,40.34,40.6,124200.0,25.6529,25.9136,25.6466,25.8119,124200.0
2009-01-27 13:50:00,40.56,40.69,40.3,40.3,126200.0,25.7864,25.8691,25.6211,25.6211,126200.0
2009-01-27 14:00:00,40.3,40.39,40.07,40.2,180500.0,25.6211,25.6783,25.4749,25.5576,180500.0
2009-01-27 14:10:00,40.22,40.46,39.98,40.24,180700.0,25.5703,25.7228,25.4177,25.583,180700.0
2009-01-27 14:20:00,40.24,40.32,39.83,39.87,149800.0,25.583,25.6338,25.3223,25.3478,149800.0
2009-01-27 14:30:00,39.86,40.13,39.64,39.9,229700.0,25.3414,25.513,25.2015,25.3668,229700.0
2009-01-27 14:40:00,39.88,40.1,39.76,40.07,158700.0,25.3541,25.494,25.2778,25.4749,158700.0
2009-01-27 14:50:00,40.07,40.35,39.92,40.15,136900.0,25.4749,25.6529,25.3795,25.5258,136900.0
2009-01-27 15:00:00,40.16,40.34,39.73,39.96,262500.0,25.5321,25.6466,25.2587,25.405,262500.0
2009-01-27 15:10:00,39.96,40.08,39.76,40.06,156400.0,25.405,25.4813,25.2778,25.4685,156400.0
2009-01-27 15:20:00,40.04,40.29,39.95,40.25,146400.0,25.4558,25.6148,25.3986,25.5893,146400.0
2009-01-27 15:30:00,40.24,40.24,40.01,40.18,195300.0,25.583,25.583,25.4368,25.5448,195300.0
2009-01-27 15:40:00,40.18,40.22,40.05,40.1,249000.0,25.5448,25.5703,25.4622,25.494,249000.0
2009-01-27 15:50:00,40.1,40.11,39.76,39.82,428600.0,25.494,25.5003,25.2778,25.316,428600.0
2009-01-28 09:30:00,41.32,43.05,41.0,42.78,775200.0,26.2696,27.3695,26.0662,27.1978,775200.0
2009-01-28 09:40:00,42.78,43.18,42.56,42.85,697400.0,27.1978,27.4521,27.0579,27.2423,697400.0
2009-01-28 09:50:00,42.84,43.11,42.7,43.0,544600.0,27.236,27.4076,27.147,27.3377,544600.0
2009-01-28 10:00:00,43.01,43.47,42.99,43.46,451300.0,27.344,27.6365,27.3313,27.6301,451300.0
2009-01-28 10:10:00,43.43,43.78,43.26,43.78,289200.0,27.6111,27.8336,27.503,27.8336,289200.0
2009-01-28 10:20:00,43.79,43.88,43.51,43.73,342700.0,27.8399,27.8971,27.6619,27.8018,342700.0
2009-01-28 10:30:00,43.73,44.27,43.63,44.08,431500.0,27.8018,28.1451,27.7382,28.0243,431500.0
2009-01-28 10:40:00,44.07,44.26,43.99,44.06,184800.0,28.0179,28.1387,27.9671,28.0116,184800.0
2009-01-28 10:50:00,44.06,44.17,43.86,44.14,232100.0,28.0116,28.0815,27.8844,28.0624,232100.0
2009-01-28 11:00:00,44.15,44.19,43.95,44.13,186700.0,28.0688,28.0942,27.9417,28.0561,186700.0
2009-01-28 11:10:00,44.15,44.16,43.7,43.92,202900.0,28.0688,28.0752,27.7827,27.9226,202900.0
2009-01-28 11:20:00,43.93,44.44,43.9,44.26,347700.0,27.9289,28.2532,27.9099,28.1387,347700.0
2009-01-28 11:30:00,44.25,44.31,43.67,43.7,252400.0,28.1324,28.1705,27.7636,27.7827,252400.0
2009-01-28 11:40:00,43.7,43.96,43.68,43.8,208900.0,27.7827,27.948,27.77,27.8463,208900.0
2009-01-28 11:50:00,43.81,44.2,43.81,44.13,196300.0,27.8526,28.1006,27.8526,28.0561,196300.0
2009-01-28 12:00:00,44.12,44.19,43.95,44.16,104600.0,28.0497,28.0942,27.9417,28.0752,104600.0
2009-01-28 12:10:00,44.16,44.25,44.03,44.25,93100.0,28.0752,28.1324,27.9925,28.1324,93100.0
2009-01-28 12:20:00,44.27,44.27,44.07,44.18,74200.0,28.1451,28.1451,28.0179,28.0879,74200.0
2009-01-28 12:30:00,44.2,44.31,44.09,44.12,140000.0,28.1006,28.1705,28.0307,28.0497,140000.0
2009-01-28 12:40:00,44.13,44.32,44.0,44.26,181300.0,28.0561,28.1769,27.9734,28.1387,181300.0
2009-01-28 12:50:00,44.27,44.42,44.25,44.28,99500.0,28.1451,28.2405,28.1324,28.1515,99500.0
2009-01-28 13:00:00,44.28,44.39,44.0,44.3,158900.0,28.1515,28.2214,27.9734,28.1642,158900.0
2009-01-28 13:10:00,44.29,44.34,44.15,44.2,93500.0,28.1578,28.1896,28.0688,28.1006,93500.0
2009-01-28 13:20:00,44.21,44.78,44.18,44.73,219700.0,28.1069,28.4693,28.0879,28.4375,219700.0
2009-01-28 13:30:00,44.73,45.07,44.66,44.87,463600.0,28.4375,28.6537,28.393,28.5266,463600.0
2009-01-28 13:40:00,44.88,44.89,44.5,44.6,164600.0,28.5329,28.5393,28.2913,28.3549,164600.0
2009-01-28 13:50:00,44.6,44.68,44.29,44.3,95700.0,28.3549,28.4058,28.1578,28.1642,95700.0
2009-01-28 14:00:00,44.28,44.48,44.26,44.34,102900.0,28.1515,28.2786,28.1387,28.1896,102900.0
2009-01-28 14:10:00,44.34,44.9,44.33,44.87,209600.0,28.1896,28.5456,28.1832,28.5266,209600.0
2009-01-28 14:20:00,44.86,44.91,44.09,44.41,340600.0,28.5202,28.552,28.0307,28.2341,340600.0
2009-01-28 14:30:00,44.4,44.52,44.1,44.47,245600.0,28.2277,28.304,28.037,28.2722,245600.0
2009-01-28 14:40:00,44.5,44.74,44.36,44.63,264100.0,28.2913,28.4439,28.2023,28.374,264100.0
2009-01-28 14:50:00,44.63,44.81,44.37,44.77,236600.0,28.374,28.4884,28.2087,28.463,236600.0
2009-01-28 15:00:00,44.79,44.85,44.14,44.32,307800.0,28.4757,28.5138,28.0624,28.1769,307800.0
2009-01-28 15:10:00,44.32,44.49,44.23,44.31,227900.0,28.1769,28.285,28.1197,28.1705,227900.0
2009-01-28 15:20:00,44.3,44.33,43.81,44.01,258800.0,28.1642,28.1832,27.8526,27.9798,258800.0
2009-01-28 15:30:00,44.01,44.2,43.87,44.17,291300.0,27.9798,28.1006,27.8908,28.0815,291300.0
2009-01-28 15:40:00,44.2,44.6,44.18,44.53,307200.0,28.1006,28.3549,28.0879,28.3104,307200.0
2009-01-28 15:50:00,44.54,44.63,44.37,44.49,464000.0,28.3168,28.374,28.2087,28.285,464000.0
2009-01-29 09:30:00,43.82,44.03,42.85,42.92,340200.0,27.859,27.9925,27.2423,27.2868,340200.0
2009-01-29 09:40:00,42.9,43.42,42.82,43.09,254500.0,27.2741,27.6047,27.2232,27.3949,254500.0
2009-01-29 09:50:00,43.1,43.27,42.84,43.11,187300.0,27.4013,27.5093,27.236,27.4076,187300.0
2009-01-29 10:00:00,43.1,43.12,42.61,42.91,294000.0,27.4013,27.414,27.0897,27.2805,294000.0
2009-01-29 10:10:00,42.91,43.12,42.52,43.05,177500.0,27.2805,27.414,27.0325,27.3695,177500.0
2009-01-29 10:20:00,43.06,43.24,42.91,43.16,143900.0,27.3758,27.4903,27.2805,27.4394,143900.0
2009-01-29 10:30:00,43.17,43.26,42.95,43.26,205700.0,27.4458,27.503,27.3059,27.503,205700.0
2009-01-29 10:40:00,43.26,43.57,43.2,43.47,140700.0,27.503,27.7001,27.4648,27.6365,140700.0
2009-01-29 10:50:00,43.49,43.93,43.37,43.89,134400.0,27.6492,27.9289,27.5729,27.9035,134400.0
2009-01-29 11:00:00,43.88,43.88,43.59,43.75,129900.0,27.8971,27.8971,27.7128,27.8145,129900.0
2009-01-29 11:10:00,43.78,43.91,43.68,43.71,109300.0,27.8336,27.9162,27.77,27.7891,109300.0
2009-01-29 11:20:00,43.68,43.75,43.34,43.34,96300.0,27.77,27.8145,27.5538,27.5538,96300.0
2009-01-29 11:30:00,43.33,43.52,43.3,43.44,86600.0,27.5475,27.6683,27.5284,27.6174,86600.0
2009-01-29 11:40:00,43.45,43.5,43.26,43.32,111900.0,27.6238,27.6556,27.503,27.5411,111900.0
2009-01-29 11:50:00,43.32,43.4,43.24,43.26,91900.0,27.5411,27.592,27.4903,27.503,91900.0
2009-01-29 12:00:00,43.24,43.26,42.9,43.07,154700.0,27.4903,27.503,27.2741,27.3822,154700.0
2009-01-29 12:10:00,43.06,43.34,43.02,43.3,111100.0,27.3758,27.5538,27.3504,27.5284,111100.0
2009-01-29 12:20:00,43.3,43.41,43.17,43.27,138200.0,27.5284,27.5983,27.4458,27.5093,138200.0
2009-01-29 12:30:00,43.27,43.41,43.02,43.2,128000.0,27.5093,27.5983,27.3504,27.4648,128000.0
2009-01-29 12:40:00,43.18,43.23,43.07,43.16,76800.0,27.4521,27.4839,27.3822,27.4394,76800.0
2009-01-29 12:50:00,43.18,43.18,42.81,43.0,107500.0,27.4521,27.4521,27.2169,27.3377,107500.0
2009-01-29 13:00:00,42.98,43.23,42.93,43.18,78700.0,27.325,27.4839,27.2932,27.4521,78700.0
2009-01-29 13:10:00,43.16,43.31,43.1,43.29,90500.0,27.4394,27.5348,27.4013,27.5221,90500.0
2009-01-29 13:20:00,43.3,43.48,43.23,43.36,155700.0,27.5284,27.6428,27.4839,27.5666,155700.0
2009-01-29 13:30:00,43.38,43.51,43.25,43.35,113500.0,27.5793,27.6619,27.4966,27.5602,113500.0
2009-01-29 13:40:00,43.35,43.57,43.27,43.27,149800.0,27.5602,27.7001,27.5093,27.5093,149800.0
2009-01-29 13:50:00,43.26,43.35,43.09,43.28,102700.0,27.503,27.5602,27.3949,27.5157,102700.0
2009-01-29 14:00:00,43.27,43.61,43.25,43.57,185000.0,27.5093,27.7255,27.4966,27.7001,185000.0
2009-01-29 14:10:00,43.58,43.64,43.44,43.55,113000.0,27.7064,27.7446,27.6174,27.6873,113000.0
2009-01-29 14:20:00,43.56,43.58,43.35,43.52,158900.0,27.6937,27.7064,27.5602,27.6683,158900.0
2009-01-29 14:30:00,43.51,43.58,43.4,43.44,146800.0,27.6619,27.7064,27.592,27.6174,146800.0
2009-01-29 14:40:00,43.44,43.59,43.27,43.36,170100.0,27.6174,27.7128,27.5093,27.5666,170100.0
2009-01-29 14:50:00,43.37,43.37,43.1,43.2,164500.0,27.5729,27.5729,27.4013,27.4648,164500.0
2009-01-29 15:00:00,43.22,43.49,43.14,43.22,202300.0,27.4775,27.6492,27.4267,27.4775,202300.0
2009-01-29 15:10:00,43.22,43.26,43.06,43.09,199600.0,27.4775,27.503,27.3758,27.3949,199600.0
2009-01-29 15:20:00,43.11,43.14,42.95,43.04,183600.0,27.4076,27.4267,27.3059,27.3631,183600.0
2009-01-29 15:30:00,43.05,43.06,42.76,42.96,253300.0,27.3695,27.3758,27.1851,27.3122,253300.0
2009-01-29 15:40:00,42.97,43.18,42.85,43.0,298200.0,27.3186,27.4521,27.2423,27.3377,298200.0
2009-01-29 15:50:00,42.98,43.11,42.93,43.07,434100.0,27.325,27.4076,27.2932,27.3822,434100.0
2009-01-30 09:30:00,42.01,42.18,41.31,41.35,349500.0,26.7083,26.8164,26.2632,26.2887,349500.0
2009-01-30 09:40:00,41.37,41.44,40.87,40.92,384400.0,26.3014,26.3459,25.9835,26.0153,384400.0
2009-01-30 09:50:00,40.92,41.18,40.91,40.94,235300.0,26.0153,26.1806,26.0089,26.028,235300.0
2009-01-30 10:00:00,40.93,41.04,40.77,40.87,266500.0,26.0217,26.0916,25.9199,25.9835,266500.0
2009-01-30 10:10:00,40.87,40.93,40.68,40.79,223900.0,25.9835,26.0217,25.8627,25.9327,223900.0
2009-01-30 10:20:00,40.79,41.31,40.77,40.89,235600.0,25.9327,26.2632,25.9199,25.9962,235600.0
2009-01-30 10:30:00,40.87,41.14,40.8,41.03,179700.0,25.9835,26.1552,25.939,26.0852,179700.0
2009-01-30 10:40:00,41.02,41.41,41.02,41.3,251600.0,26.0789,26.3268,26.0789,26.2569,251600.0
2009-01-30 10:50:00,41.28,41.31,41.08,41.25,170600.0,26.2442,26.2632,26.117,26.2251,170600.0
2009-01-30 11:00:00,41.25,41.58,41.21,41.34,203600.0,26.2251,26.4349,26.1997,26.2823,203600.0
2009-01-30 11:10:00,41.36,41.41,40.86,40.88,192800.0,26.295,26.3268,25.9772,25.9899,192800.0
2009-01-30 11:20:00,40.86,41.05,40.82,41.0,131400.0,25.9772,26.0979,25.9517,26.0662,131400.0
2009-01-30 11:30:00,40.97,41.02,40.86,40.99,84100.0,26.0471,26.0789,25.9772,26.0598,84100.0
2009-01-30 11:40:00,41.0,41.35,40.98,41.31,104300.0,26.0662,26.2887,26.0534,26.2632,104300.0
2009-01-30 11:50:00,41.32,41.32,41.09,41.11,61200.0,26.2696,26.2696,26.1234,26.1361,61200.0
2009-01-30 12:00:00,41.12,41.16,40.95,41.13,61200.0,26.1425,26.1679,26.0344,26.1488,61200.0
2009-01-30 12:10:00,41.14,41.26,41.11,41.11,67300.0,26.1552,26.2315,26.1361,26.1361,67300.0
2009-01-30 12:20:00,41.12,41.13,40.92,40.94,127200.0,26.1425,26.1488,26.0153,26.028,127200.0
2009-01-30 12:30:00,40.96,41.0,40.8,40.9,81700.0,26.0407,26.0662,25.939,26.0026,81700.0
2009-01-30 12:40:00,40.9,41.16,40.86,41.14,78800.0,26.0026,26.1679,25.9772,26.1552,78800.0
2009-01-30 12:50:00,41.13,41.24,41.08,41.16,175900.0,26.1488,26.2187,26.117,26.1679,175900.0
2009-01-30 13:00:00,41.17,41.5,41.03,41.39,194500.0,26.1742,26.384,26.0852,26.3141,194500.0
2009-01-30 13:10:00,41.4,41.43,41.11,41.28,100100.0,26.3205,26.3395,26.1361,26.2442,100100.0
2009-01-30 13:20:00,41.27,41.29,40.83,40.99,144700.0,26.2378,26.2505,25.9581,26.0598,144700.0
2009-01-30 13:30:00,41.0,41.0,40.71,40.79,241400.0,26.0662,26.0662,25.8818,25.9327,241400.0
2009-01-30 13:40:00,40.78,40.92,40.71,40.81,150100.0,25.9263,26.0153,25.8818,25.9454,150100.0
2009-01-30 13:50:00,40.8,40.97,40.61,40.88,121700.0,25.939,26.0471,25.8182,25.9899,121700.0
2009-01-30 14:00:00,40.87,41.09,40.71,40.8,119000.0,25.9835,26.1234,25.8818,25.939,119000.0
2009-01-30 14:10:00,40.78,40.85,40.57,40.72,93300.0,25.9263,25.9708,25.7928,25.8881,93300.0
2009-01-30 14:20:00,40.71,41.13,40.68,41.01,235100.0,25.8818,26.1488,25.8627,26.0725,235100.0
2009-01-30 14:30:00,41.0,41.23,40.97,41.14,161100.0,26.0662,26.2124,26.0471,26.1552,161100.0
2009-01-30 14:40:00,41.12,41.22,41.01,41.08,125600.0,26.1425,26.206,26.0725,26.117,125600.0
2009-01-30 14:50:00,41.08,41.15,40.88,41.06,170300.0,26.117,26.1615,25.9899,26.1043,170300.0
2009-01-30 15:00:00,41.05,41.29,40.91,40.94,216300.0,26.0979,26.2505,26.0089,26.028,216300.0
2009-01-30 15:10:00,40.94,41.17,40.75,40.8,217800.0,26.028,26.1742,25.9072,25.939,217800.0
2009-01-30 15:20:00,40.8,40.8,40.51,40.59,295200.0,25.939,25.939,25.7546,25.8055,295200.0
2009-01-30 15:30:00,40.57,40.69,40.4,40.57,299900.0,25.7928,25.8691,25.6847,25.7928,299900.0
2009-01-30 15:40:00,40.56,40.89,40.54,40.84,438400.0,25.7864,25.9962,25.7737,25.9644,438400.0
2009-01-30 15:50:00,40.85,40.9,40.65,40.82,471400.0,25.9708,26.0026,25.8436,25.9517,471400.0
2009-02-02 09:30:00,40.14,41.35,39.75,39.93,280900.0,25.5194,26.2887,25.2715,25.3859,280900.0
2009-02-02 09:40:00,39.97,39.98,39.51,39.59,214200.0,25.4113,25.4177,25.1189,25.1697,214200.0
2009-02-02 09:50:00,39.62,40.07,39.59,40.0,186400.0,25.1888,25.4749,25.1697,25.4304,186400.0
2009-02-02 10:00:00,40.0,40.33,39.76,40.27,341500.0,25.4304,25.6402,25.2778,25.6021,341500.0
2009-02-02 10:10:00,40.3,41.03,40.24,40.77,189700.0,25.6211,26.0852,25.583,25.9199,189700.0
2009-02-02 10:20:00,40.77,41.39,40.71,41.37,295300.0,25.9199,26.3141,25.8818,26.3014,295300.0
2009-02-02 10:30:00,41.36,41.68,41.21,41.51,287900.0,26.295,26.4985,26.1997,26.3904,287900.0
2009-02-02 10:40:00,41.51,41.55,40.93,41.01,222200.0,26.3904,26.4158,26.0217,26.0725,222200.0
2009-02-02 10:50:00,41.0,41.01,40.63,40.87,151700.0,26.0662,26.0725,25.8309,25.9835,151700.0
2009-02-02 11:00:00,40.87,40.97,40.5,40.52,170800.0,25.9835,26.0471,25.7483,25.761,170800.0
2009-02-02 11:10:00,40.54,40.89,40.49,40.8,86400.0,25.7737,25.9962,25.7419,25.939,86400.0
2009-02-02 11:20:00,40.8,40.81,40.52,40.6,49600.0,25.939,25.9454,25.761,25.8119,49600.0
2009-02-02 11:30:00,40.63,40.83,40.56,40.57,78300.0,25.8309,25.9581,25.7864,25.7928,78300.0
2009-02-02 11:40:00,40.57,40.87,40.4,40.75,89100.0,25.7928,25.9835,25.6847,25.9072,89100.0
2009-02-02 11:50:00,40.75,40.83,40.5,40.55,79100.0,25.9072,25.9581,25.7483,25.7801,79100.0
2009-02-02 12:00:00,40.57,40.84,40.51,40.61,78400.0,25.7928,25.9644,25.7546,25.8182,78400.0
2009-02-02 12:10:00,40.61,40.69,40.5,40.66,47700.0,25.8182,25.8691,25.7483,25.85,47700.0
2009-02-02 12:20:00,40.67,40.74,40.5,40.7,55100.0,25.8564,25.9009,25.7483,25.8754,55100.0
2009-02-02 12:30:00,40.7,41.0,40.68,41.0,89300.0,25.8754,26.0662,25.8627,26.0662,89300.0
2009-02-02 12:40:00,41.02,41.07,40.65,40.96,107000.0,26.0789,26.1107,25.8436,26.0407,107000.0
2009-02-02 12:50:00,40.96,41.02,40.76,40.76,67500.0,26.0407,26.0789,25.9136,25.9136,67500.0
2009-02-02 13:00:00,40.78,40.89,40.64,40.8,178700.0,25.9263,25.9962,25.8373,25.939,178700.0
2009-02-02 13:10:00,40.8,40.86,40.58,40.67,148600.0,25.939,25.9772,25.7991,25.8564,148600.0
2009-02-02 13:20:00,40.66,40.68,40.33,40.4,191200.0,25.85,25.8627,25.6402,25.6847,191200.0
2009-02-02 13:30:00,40.39,40.46,40.28,40.37,159200.0,25.6783,25.7228,25.6084,25.6656,159200.0
2009-02-02 13:40:00,40.36,40.48,40.3,40.39,95400.0,25.6593,25.7356,25.6211,25.6783,95400.0
2009-02-02 13:50:00,40.38,40.41,40.2,40.28,147700.0,25.672,25.6911,25.5576,25.6084,147700.0
2009-02-02 14:00:00,40.31,40.36,40.17,40.17,127900.0,25.6275,25.6593,25.5385,25.5385,127900.0
2009-02-02 14:10:00,40.17,40.3,40.13,40.25,144600.0,25.5385,25.6211,25.513,25.5893,144600.0
2009-02-02 14:20:00,40.23,40.28,40.08,40.18,117700.0,25.5766,25.6084,25.4813,25.5448,117700.0
2009-02-02 14:30:00,40.19,40.24,39.95,40.05,206300.0,25.5512,25.583,25.3986,25.4622,206300.0
2009-02-02 14:40:00,40.04,40.17,39.85,39.91,195600.0,25.4558,25.5385,25.335,25.3732,195600.0
2009-02-02 14:50:00,39.91,39.92,39.75,39.83,210600.0,25.3732,25.3795,25.2715,25.3223,210600.0
2009-02-02 15:00:00,39.82,40.08,39.74,40.01,266800.0,25.316,25.4813,25.2651,25.4368,266800.0
2009-02-02 15:10:00,40.01,40.18,39.96,40.04,253900.0,25.4368,25.5448,25.405,25.4558,253900.0
2009-02-02 15:20:00,40.05,40.2,39.98,40.17,223100.0,25.4622,25.5576,25.4177,25.5385,223100.0
2009-02-02 15:30:00,40.17,40.44,40.17,40.42,355000.0,25.5385,25.7101,25.5385,25.6974,355000.0
2009-02-02 15:40:00,40.45,40.68,40.3,40.4,316400.0,25.7165,25.8627,25.6211,25.6847,316400.0
2009-02-02 15:50:00,40.4,40.49,40.26,40.38,402300.0,25.6847,25.7419,25.5957,25.672,402300.0
2009-02-03 09:30:00,40.89,41.26,40.62,41.26,186000.0,25.9962,26.2315,25.8246,26.2315,186000.0
2009-02-03 09:40:00,41.23,41.74,41.19,41.55,211000.0,26.2124,26.5366,26.187,26.4158,211000.0
2009-02-03 09:50:00,41.55,41.8,41.53,41.69,204200.0,26.4158,26.5748,26.4031,26.5048,204200.0
2009-02-03 10:00:00,41.69,41.98,41.33,41.77,398200.0,26.5048,26.6892,26.276,26.5557,398200.0
2009-02-03 10:10:00,41.79,42.1,41.73,41.9,289000.0,26.5684,26.7655,26.5303,26.6383,289000.0
2009-02-03 10:20:00,41.91,42.32,41.87,42.19,194800.0,26.6447,26.9054,26.6193,26.8227,194800.0
2009-02-03 10:30:00,42.2,42.66,42.17,42.28,189500.0,26.8291,27.1215,26.81,26.8799,189500.0
2009-02-03 10:40:00,42.28,42.6,42.25,42.32,126500.0,26.8799,27.0834,26.8609,26.9054,126500.0
2009-02-03 10:50:00,42.32,42.37,42.01,42.06,149000.0,26.9054,26.9372,26.7083,26.7401,149000.0
2009-02-03 11:00:00,42.06,42.47,42.01,42.47,168600.0,26.7401,27.0007,26.7083,27.0007,168600.0
2009-02-03 11:10:00,42.48,42.83,42.43,42.73,191100.0,27.0071,27.2296,26.9753,27.166,191100.0
2009-02-03 11:20:00,42.73,43.0,42.66,42.74,200300.0,27.166,27.3377,27.1215,27.1724,200300.0
2009-02-03 11:30:00,42.75,42.79,42.5,42.51,97900.0,27.1787,27.2042,27.0198,27.0262,97900.0
2009-02-03 11:40:00,42.5,42.65,42.31,42.65,116900.0,27.0198,27.1152,26.899,27.1152,116900.0
2009-02-03 11:50:00,42.65,42.77,42.49,42.65,135500.0,27.1152,27.1915,27.0134,27.1152,135500.0
2009-02-03 12:00:00,42.66,42.8,42.58,42.68,144600.0,27.1215,27.2105,27.0707,27.1342,144600.0
2009-02-03 12:10:00,42.69,42.84,42.52,42.65,123200.0,27.1406,27.236,27.0325,27.1152,123200.0
2009-02-03 12:20:00,42.63,42.72,42.59,42.6,55900.0,27.1024,27.1597,27.077,27.0834,55900.0
2009-02-03 12:30:00,42.61,42.75,42.55,42.66,59700.0,27.0897,27.1787,27.0516,27.1215,59700.0
2009-02-03 12:40:00,42.67,42.75,42.53,42.54,73700.0,27.1279,27.1787,27.0389,27.0452,73700.0
2009-02-03 12:50:00,42.54,42.59,42.35,42.35,89700.0,27.0452,27.077,26.9244,26.9244,89700.0
2009-02-03 13:00:00,42.36,42.4,42.26,42.39,89500.0,26.9308,26.9562,26.8672,26.9499,89500.0
2009-02-03 13:10:00,42.37,42.58,42.36,42.46,70200.0,26.9372,27.0707,26.9308,26.9944,70200.0
2009-02-03 13:20:00,42.46,42.48,42.3,42.32,83100.0,26.9944,27.0071,26.8926,26.9054,83100.0
2009-02-03 13:30:00,42.3,42.62,42.25,42.56,125800.0,26.8926,27.0961,26.8609,27.0579,125800.0
2009-02-03 13:40:00,42.58,42.67,42.24,42.26,84700.0,27.0707,27.1279,26.8545,26.8672,84700.0
2009-02-03 13:50:00,42.26,42.44,42.14,42.31,97000.0,26.8672,26.9817,26.7909,26.899,97000.0
2009-02-03 14:00:00,42.33,42.58,42.1,42.53,124500.0,26.9117,27.0707,26.7655,27.0389,124500.0
2009-02-03 14:10:00,42.53,42.69,42.49,42.55,179200.0,27.0389,27.1406,27.0134,27.0516,179200.0
2009-02-03 14:20:00,42.54,42.58,42.26,42.29,174000.0,27.0452,27.0707,26.8672,26.8863,174000.0
2009-02-03 14:30:00,42.29,42.72,42.28,42.63,185800.0,26.8863,27.1597,26.8799,27.1024,185800.0
2009-02-03 14:40:00,42.63,42.73,42.4,42.42,178900.0,27.1024,27.166,26.9562,26.9689,178900.0
2009-02-03 14:50:00,42.42,42.53,42.26,42.51,127000.0,26.9689,27.0389,26.8672,27.0262,127000.0
2009-02-03 15:00:00,42.51,42.68,42.35,42.67,168400.0,27.0262,27.1342,26.9244,27.1279,168400.0
2009-02-03 15:10:00,42.69,42.74,42.55,42.64,137500.0,27.1406,27.1724,27.0516,27.1088,137500.0
2009-02-03 15:20:00,42.65,42.99,42.6,42.88,204500.0,27.1152,27.3313,27.0834,27.2614,204500.0
2009-02-03 15:30:00,42.89,42.92,42.58,42.83,214300.0,27.2677,27.2868,27.0707,27.2296,214300.0
2009-02-03 15:40:00,42.84,42.94,42.53,42.63,359600.0,27.236,27.2995,27.0389,27.1024,359600.0
2009-02-03 15:50:00,42.63,42.84,42.55,42.59,302400.0,27.1024,27.236,27.0516,27.077,302400.0
2009-02-04 09:30:00,43.09,44.8,43.07,44.67,380100.0,27.3949,28.482,27.3822,28.3994,380100.0
2009-02-04 09:40:00,44.67,44.84,44.07,44.11,244200.0,28.3994,28.5075,28.0179,28.0434,244200.0
2009-02-04 09:50:00,44.08,44.65,43.9,44.6,213200.0,28.0243,28.3867,27.9099,28.3549,213200.0
2009-02-04 10:00:00,44.59,45.0,44.53,44.88,342200.0,28.3485,28.6092,28.3104,28.5329,342200.0
2009-02-04 10:10:00,44.88,45.0,44.41,44.42,234600.0,28.5329,28.6092,28.2341,28.2405,234600.0
2009-02-04 10:20:00,44.44,44.64,44.32,44.54,201600.0,28.2532,28.3803,28.1769,28.3168,201600.0
2009-02-04 10:30:00,44.51,44.84,44.36,44.4,191500.0,28.2977,28.5075,28.2023,28.2277,191500.0
2009-02-04 10:40:00,44.39,44.45,44.05,44.06,160100.0,28.2214,28.2595,28.0052,28.0116,160100.0
2009-02-04 10:50:00,44.06,44.11,43.82,43.87,333400.0,28.0116,28.0434,27.859,27.8908,333400.0
2009-02-04 11:00:00,43.89,44.25,43.84,44.23,169200.0,27.9035,28.1324,27.8717,28.1197,169200.0
2009-02-04 11:10:00,44.23,44.55,44.16,44.54,242500.0,28.1197,28.3231,28.0752,28.3168,242500.0
2009-02-04 11:20:00,44.53,44.85,44.51,44.69,246200.0,28.3104,28.5138,28.2977,28.4121,246200.0
2009-02-04 11:30:00,44.69,44.69,44.45,44.48,109800.0,28.4121,28.4121,28.2595,28.2786,109800.0
2009-02-04 11:40:00,44.47,44.52,44.0,44.02,161900.0,28.2722,28.304,27.9734,27.9862,161900.0
2009-02-04 11:50:00,44.01,44.14,43.9,44.02,168600.0,27.9798,28.0624,27.9099,27.9862,168600.0
2009-02-04 12:00:00,44.02,44.24,43.98,44.06,99600.0,27.9862,28.126,27.9607,28.0116,99600.0
2009-02-04 12:10:00,44.05,44.13,43.96,43.99,107600.0,28.0052,28.0561,27.948,27.9671,107600.0
2009-02-04 12:20:00,43.99,43.99,43.76,43.89,166100.0,27.9671,27.9671,27.8209,27.9035,166100.0
2009-02-04 12:30:00,43.89,44.07,43.86,44.01,99300.0,27.9035,28.0179,27.8844,27.9798,99300.0
2009-02-04 12:40:00,44.02,44.12,43.96,43.99,97900.0,27.9862,28.0497,27.948,27.9671,97900.0
2009-02-04 12:50:00,44.0,44.04,43.59,43.7,142000.0,27.9734,27.9989,27.7128,27.7827,142000.0
2009-02-04 13:00:00,43.7,43.7,43.48,43.66,146400.0,27.7827,27.7827,27.6428,27.7573,146400.0
2009-02-04 13:10:00,43.66,43.7,43.5,43.56,98200.0,27.7573,27.7827,27.6556,27.6937,98200.0
2009-02-04 13:20:00,43.57,43.83,43.56,43.81,119200.0,27.7001,27.8654,27.6937,27.8526,119200.0
2009-02-04 13:30:00,43.81,43.85,43.4,43.44,98800.0,27.8526,27.8781,27.592,27.6174,98800.0
2009-02-04 13:40:00,43.44,43.49,43.0,43.02,198700.0,27.6174,27.6492,27.3377,27.3504,198700.0
2009-02-04 13:50:00,43.03,43.26,42.83,43.2,206900.0,27.3568,27.503,27.2296,27.4648,206900.0
2009-02-04 14:00:00,43.2,43.2,42.87,42.92,144300.0,27.4648,27.4648,27.255,27.2868,144300.0
2009-02-04 14:10:00,42.9,43.23,42.9,43.07,108900.0,27.2741,27.4839,27.2741,27.3822,108900.0
2009-02-04 14:20:00,43.09,43.15,42.8,42.86,124500.0,27.3949,27.433,27.2105,27.2487,124500.0
2009-02-04 14:30:00,42.87,42.9,42.66,42.86,174400.0,27.255,27.2741,27.1215,27.2487,174400.0
2009-02-04 14:40:00,42.86,42.97,42.65,42.74,224800.0,27.2487,27.3186,27.1152,27.1724,224800.0
2009-02-04 14:50:00,42.74,43.2,42.64,43.17,228700.0,27.1724,27.4648,27.1088,27.4458,228700.0
2009-02-04 15:00:00,43.14,43.48,42.93,43.42,354700.0,27.4267,27.6428,27.2932,27.6047,354700.0
2009-02-04 15:10:00,43.43,43.48,43.16,43.43,174000.0,27.6111,27.6428,27.4394,27.6111,174000.0
2009-02-04 15:20:00,43.44,43.48,43.13,43.21,246300.0,27.6174,27.6428,27.4203,27.4712,246300.0
2009-02-04 15:30:00,43.2,43.29,43.0,43.03,183500.0,27.4648,27.5221,27.3377,27.3568,183500.0
2009-02-04 15:40:00,43.03,43.16,42.7,42.73,261200.0,27.3568,27.4394,27.147,27.166,261200.0
2009-02-04 15:50:00,42.73,42.85,42.6,42.77,447800.0,27.166,27.2423,27.0834,27.1915,447800.0
2009-02-05 09:30:00,42.55,42.85,42.35,42.66,171100.0,27.0516,27.2423,26.9244,27.1215,171100.0
2009-02-05 09:40:00,42.66,43.02,42.56,43.01,139600.0,27.1215,27.3504,27.0579,27.344,139600.0
2009-02-05 09:50:00,43.01,43.14,42.55,42.69,209400.0,27.344,27.4267,27.0516,27.1406,209400.0
2009-02-05 10:00:00,42.7,43.11,42.64,42.65,266100.0,27.147,27.4076,27.1088,27.1152,266100.0
2009-02-05 10:10:00,42.65,43.41,42.62,43.38,166900.0,27.1152,27.5983,27.0961,27.5793,166900.0
2009-02-05 10:20:00,43.38,43.65,43.28,43.4,193000.0,27.5793,27.7509,27.5157,27.592,193000.0
2009-02-05 10:30:00,43.38,43.92,43.22,43.86,255800.0,27.5793,27.9226,27.4775,27.8844,255800.0
2009-02-05 10:40:00,43.88,44.1,43.66,43.81,220900.0,27.8971,28.037,27.7573,27.8526,220900.0
2009-02-05 10:50:00,43.8,44.23,43.69,44.16,299600.0,27.8463,28.1197,27.7764,28.0752,299600.0
2009-02-05 11:00:00,44.17,44.35,43.87,43.92,294000.0,28.0815,28.196,27.8908,27.9226,294000.0
2009-02-05 11:10:00,43.93,44.08,43.82,43.98,268600.0,27.9289,28.0243,27.859,27.9607,268600.0
2009-02-05 11:20:00,44.0,44.21,43.83,44.05,191400.0,27.9734,28.1069,27.8654,28.0052,191400.0
2009-02-05 11:30:00,44.07,44.38,44.01,44.22,159800.0,28.0179,28.215,27.9798,28.1133,159800.0
2009-02-05 11:40:00,44.23,44.36,44.11,44.24,144500.0,28.1197,28.2023,28.0434,28.126,144500.0
2009-02-05 11:50:00,44.25,44.69,44.19,44.69,218100.0,28.1324,28.4121,28.0942,28.4121,218100.0
2009-02-05 12:00:00,44.7,44.97,44.69,44.88,256100.0,28.4185,28.5901,28.4121,28.5329,256100.0
2009-02-05 12:10:00,44.88,44.97,44.58,44.59,138800.0,28.5329,28.5901,28.3422,28.3485,138800.0
2009-02-05 12:20:00,44.6,44.7,44.3,44.3,129500.0,28.3549,28.4185,28.1642,28.1642,129500.0
2009-02-05 12:30:00,44.31,44.45,44.25,44.34,99000.0,28.1705,28.2595,28.1324,28.1896,99000.0
2009-02-05 12:40:00,44.31,44.49,44.25,44.34,119800.0,28.1705,28.285,28.1324,28.1896,119800.0
2009-02-05 12:50:00,44.33,44.63,44.18,44.59,194400.0,28.1832,28.374,28.0879,28.3485,194400.0
2009-02-05 13:00:00,44.59,44.75,44.5,44.73,146300.0,28.3485,28.4503,28.2913,28.4375,146300.0
2009-02-05 13:10:00,44.73,44.74,44.31,44.41,160500.0,28.4375,28.4439,28.1705,28.2341,160500.0
2009-02-05 13:20:00,44.46,44.48,44.1,44.18,145900.0,28.2659,28.2786,28.037,28.0879,145900.0
2009-02-05 13:30:00,44.19,44.46,44.17,44.28,202400.0,28.0942,28.2659,28.0815,28.1515,202400.0
2009-02-05 13:40:00,44.3,44.5,44.19,44.43,185600.0,28.1642,28.2913,28.0942,28.2468,185600.0
2009-02-05 13:50:00,44.4,44.47,44.06,44.14,142300.0,28.2277,28.2722,28.0116,28.0624,142300.0
2009-02-05 14:00:00,44.12,44.64,44.12,44.52,160100.0,28.0497,28.3803,28.0497,28.304,160100.0
2009-02-05 14:10:00,44.5,44.56,44.24,44.37,141700.0,28.2913,28.3295,28.126,28.2087,141700.0
2009-02-05 14:20:00,44.34,44.75,44.34,44.75,176700.0,28.1896,28.4503,28.1896,28.4503,176700.0
2009-02-05 14:30:00,44.74,44.82,44.49,44.72,196400.0,28.4439,28.4948,28.285,28.4312,196400.0
2009-02-05 14:40:00,44.73,44.73,44.39,44.49,154700.0,28.4375,28.4375,28.2214,28.285,154700.0
2009-02-05 14:50:00,44.51,44.56,44.2,44.27,214300.0,28.2977,28.3295,28.1006,28.1451,214300.0
2009-02-05 15:00:00,44.28,44.39,44.01,44.24,288600.0,28.1515,28.2214,27.9798,28.126,288600.0
2009-02-05 15:10:00,44.24,44.36,44.07,44.07,238900.0,28.126,28.2023,28.0179,28.0179,238900.0
2009-02-05 15:20:00,44.07,44.38,44.07,44.38,192900.0,28.0179,28.215,28.0179,28.215,192900.0
2009-02-05 15:30:00,44.38,44.45,44.05,44.14,301700.0,28.215,28.2595,28.0052,28.0624,301700.0
2009-02-05 15:40:00,44.14,44.37,44.12,44.27,335800.0,28.0624,28.2087,28.0497,28.1451,335800.0
2009-02-05 15:50:00,44.25,44.39,44.08,44.19,503900.0,28.1324,28.2214,28.0243,28.0942,503900.0
2009-02-06 09:30:00,44.65,45.48,44.6,45.42,380100.0,28.3867,28.9144,28.3549,28.8762,380100.0
2009-02-06 09:40:00,45.43,46.0,45.37,45.69,427000.0,28.8826,29.245,28.8444,29.0479,427000.0
2009-02-06 09:50:00,45.65,46.13,45.47,46.0,279100.0,29.0224,29.3276,28.908,29.245,279100.0
2009-02-06 10:00:00,46.01,46.25,45.4,45.53,314600.0,29.2513,29.4039,28.8635,28.9462,314600.0
2009-02-06 10:10:00,45.53,45.77,45.52,45.59,292500.0,28.9462,29.0987,28.9398,28.9843,292500.0
2009-02-06 10:20:00,45.56,45.58,45.19,45.39,237100.0,28.9652,28.9779,28.73,28.8571,237100.0
2009-02-06 10:30:00,45.39,45.46,45.14,45.29,172600.0,28.8571,28.9016,28.6982,28.7936,172600.0
2009-02-06 10:40:00,45.29,45.4,45.0,45.23,190400.0,28.7936,28.8635,28.6092,28.7554,190400.0
2009-02-06 10:50:00,45.23,45.41,45.1,45.22,159200.0,28.7554,28.8699,28.6728,28.7491,159200.0
2009-02-06 11:00:00,45.22,45.74,45.22,45.6,205100.0,28.7491,29.0797,28.7491,28.9907,205100.0
2009-02-06 11:10:00,45.57,45.64,45.49,45.53,130600.0,28.9716,29.0161,28.9207,28.9462,130600.0
2009-02-06 11:20:00,45.54,45.64,45.39,45.6,103600.0,28.9525,29.0161,28.8571,28.9907,103600.0
2009-02-06 11:30:00,45.59,45.69,45.55,45.69,177000.0,28.9843,29.0479,28.9589,29.0479,177000.0
2009-02-06 11:40:00,45.69,45.92,45.69,45.79,113000.0,29.0479,29.1941,29.0479,29.1115,113000.0
2009-02-06 11:50:00,45.79,45.95,45.72,45.93,107900.0,29.1115,29.2132,29.0669,29.2005,107900.0
2009-02-06 12:00:00,45.93,46.1,45.82,46.08,160600.0,29.2005,29.3085,29.1305,29.2958,160600.0
2009-02-06 12:10:00,46.07,46.15,45.73,45.79,122000.0,29.2895,29.3403,29.0733,29.1115,122000.0
2009-02-06 12:20:00,45.78,46.09,45.78,45.87,128200.0,29.1051,29.3022,29.1051,29.1623,128200.0
2009-02-06 12:30:00,45.88,46.14,45.86,46.06,133000.0,29.1687,29.334,29.156,29.2831,133000.0
2009-02-06 12:40:00,46.08,46.17,45.95,46.01,101700.0,29.2958,29.353,29.2132,29.2513,101700.0
2009-02-06 12:50:00,46.01,46.2,45.97,46.03,130700.0,29.2513,29.3721,29.2259,29.264,130700.0
2009-02-06 13:00:00,46.0,46.19,45.94,46.16,147400.0,29.245,29.3658,29.2068,29.3467,147400.0
2009-02-06 13:10:00,46.16,46.25,46.09,46.23,147300.0,29.3467,29.4039,29.3022,29.3912,147300.0
2009-02-06 13:20:00,46.24,46.31,45.96,46.09,263000.0,29.3975,29.442,29.2195,29.3022,263000.0
2009-02-06 13:30:00,46.08,46.24,46.07,46.21,189000.0,29.2958,29.3975,29.2895,29.3785,189000.0
2009-02-06 13:40:00,46.21,46.21,45.91,45.99,229600.0,29.3785,29.3785,29.1877,29.2386,229600.0
2009-02-06 13:50:00,45.99,46.08,45.91,46.0,127600.0,29.2386,29.2958,29.1877,29.245,127600.0
2009-02-06 14:00:00,45.99,46.0,45.54,45.74,265600.0,29.2386,29.245,28.9525,29.0797,265600.0
2009-02-06 14:10:00,45.73,45.97,45.61,45.69,181700.0,29.0733,29.2259,28.997,29.0479,181700.0
2009-02-06 14:20:00,45.69,45.88,45.64,45.83,156800.0,29.0479,29.1687,29.0161,29.1369,156800.0
2009-02-06 14:30:00,45.84,46.0,45.75,45.76,207000.0,29.1432,29.245,29.086,29.0924,207000.0
2009-02-06 14:40:00,45.79,45.96,45.74,45.85,153000.0,29.1115,29.2195,29.0797,29.1496,153000.0
2009-02-06 14:50:00,45.84,45.92,45.71,45.82,168800.0,29.1432,29.1941,29.0606,29.1305,168800.0
2009-02-06 15:00:00,45.8,45.88,45.56,45.61,277900.0,29.1178,29.1687,28.9652,28.997,277900.0
2009-02-06 15:10:00,45.61,45.91,45.58,45.91,227400.0,28.997,29.1877,28.9779,29.1877,227400.0
2009-02-06 15:20:00,45.88,46.06,45.82,45.94,229900.0,29.1687,29.2831,29.1305,29.2068,229900.0
2009-02-06 15:30:00,45.94,46.04,45.83,45.9,336000.0,29.2068,29.2704,29.1369,29.1814,336000.0
2009-02-06 15:40:00,45.92,46.09,45.87,45.93,474700.0,29.1941,29.3022,29.1623,29.2005,474700.0
2009-02-06 15:50:00,45.94,46.1,45.73,45.89,443000.0,29.2068,29.3085,29.0733,29.175,443000.0
2009-02-09 09:30:00,46.86,46.86,45.95,46.35,191000.0,29.7917,29.7917,29.2132,29.4675,191000.0
2009-02-09 09:40:00,46.31,46.6,46.01,46.48,227500.0,29.442,29.6264,29.2513,29.5501,227500.0
2009-02-09 09:50:00,46.55,46.6,46.05,46.2,132300.0,29.5946,29.6264,29.2767,29.3721,132300.0
2009-02-09 10:00:00,46.18,46.28,45.49,45.89,218700.0,29.3594,29.423,28.9207,29.175,218700.0
2009-02-09 10:10:00,45.91,46.2,45.5,45.98,197000.0,29.1877,29.3721,28.9271,29.2322,197000.0
2009-02-09 10:20:00,45.95,46.29,45.84,45.84,139000.0,29.2132,29.4293,29.1432,29.1432,139000.0
2009-02-09 10:30:00,45.83,45.9,45.61,45.72,197900.0,29.1369,29.1814,28.997,29.0669,197900.0
2009-02-09 10:40:00,45.72,46.14,45.71,46.13,182700.0,29.0669,29.334,29.0606,29.3276,182700.0
2009-02-09 10:50:00,46.14,46.3,45.96,46.3,174100.0,29.334,29.4357,29.2195,29.4357,174100.0
2009-02-09 11:00:00,46.3,46.37,46.07,46.36,155400.0,29.4357,29.4802,29.2895,29.4738,155400.0
2009-02-09 11:10:00,46.36,46.44,46.15,46.16,149700.0,29.4738,29.5247,29.3403,29.3467,149700.0
2009-02-09 11:20:00,46.14,46.44,46.14,46.41,196500.0,29.334,29.5247,29.334,29.5056,196500.0
2009-02-09 11:30:00,46.42,46.48,46.26,46.39,124200.0,29.512,29.5501,29.4103,29.4929,124200.0
2009-02-09 11:40:00,46.36,46.45,46.16,46.37,146700.0,29.4738,29.5311,29.3467,29.4802,146700.0
2009-02-09 11:50:00,46.38,46.49,46.28,46.48,111600.0,29.4865,29.5565,29.423,29.5501,111600.0
2009-02-09 12:00:00,46.49,46.5,46.12,46.34,147100.0,29.5565,29.5628,29.3213,29.4611,147100.0
2009-02-09 12:10:00,46.31,46.56,46.19,46.53,109800.0,29.442,29.601,29.3658,29.5819,109800.0
2009-02-09 12:20:00,46.53,46.58,46.34,46.51,87800.0,29.5819,29.6137,29.4611,29.5692,87800.0
2009-02-09 12:30:00,46.5,46.54,46.17,46.19,65200.0,29.5628,29.5883,29.353,29.3658,65200.0
2009-02-09 12:40:00,46.18,46.26,46.0,46.22,83800.0,29.3594,29.4103,29.245,29.3848,83800.0
2009-02-09 12:50:00,46.19,46.26,46.06,46.08,90400.0,29.3658,29.4103,29.2831,29.2958,90400.0
2009-02-09 13:00:00,46.08,46.1,45.94,45.96,86200.0,29.2958,29.3085,29.2068,29.2195,86200.0
2009-02-09 13:10:00,45.98,46.15,45.92,45.92,87100.0,29.2322,29.3403,29.1941,29.1941,87100.0
2009-02-09 13:20:00,45.95,45.95,45.67,45.68,88500.0,29.2132,29.2132,29.0352,29.0415,88500.0
2009-02-09 13:30:00,45.68,45.71,45.17,45.39,124500.0,29.0415,29.0606,28.7173,28.8571,124500.0
2009-02-09 13:40:00,45.39,45.49,45.39,45.45,72300.0,28.8571,28.9207,28.8571,28.8953,72300.0
2009-02-09 13:50:00,45.46,45.52,45.3,45.46,80600.0,28.9016,28.9398,28.7999,28.9016,80600.0
2009-02-09 14:00:00,45.48,45.55,45.44,45.47,84500.0,28.9144,28.9589,28.8889,28.908,84500.0
2009-02-09 14:10:00,45.48,45.48,44.86,44.88,151600.0,28.9144,28.9144,28.5202,28.5329,151600.0
2009-02-09 14:20:00,44.88,45.07,44.34,44.51,386500.0,28.5329,28.6537,28.1896,28.2977,386500.0
2009-02-09 14:30:00,44.52,44.73,44.48,44.71,143800.0,28.304,28.4375,28.2786,28.4248,143800.0
2009-02-09 14:40:00,44.72,44.77,44.38,44.56,138000.0,28.4312,28.463,28.215,28.3295,138000.0
2009-02-09 14:50:00,44.57,44.88,44.54,44.65,109300.0,28.3358,28.5329,28.3168,28.3867,109300.0
2009-02-09 15:00:00,44.65,44.92,44.65,44.88,143300.0,28.3867,28.5583,28.3867,28.5329,143300.0
2009-02-09 15:10:00,44.89,45.27,44.81,45.23,197200.0,28.5393,28.7809,28.4884,28.7554,197200.0
2009-02-09 15:20:00,45.24,45.66,45.18,45.57,148000.0,28.7618,29.0288,28.7236,28.9716,148000.0
2009-02-09 15:30:00,45.59,45.71,45.27,45.27,188900.0,28.9843,29.0606,28.7809,28.7809,188900.0
2009-02-09 15:40:00,45.26,45.42,45.16,45.35,198900.0,28.7745,28.8762,28.7109,28.8317,198900.0
2009-02-09 15:50:00,45.36,45.4,45.16,45.3,343500.0,28.8381,28.8635,28.7109,28.7999,343500.0
2009-02-10 09:30:00,44.79,45.4,44.31,45.33,159700.0,28.4757,28.8635,28.1705,28.819,159700.0
2009-02-10 09:40:00,45.32,45.97,45.31,45.78,187200.0,28.8126,29.2259,28.8063,29.1051,187200.0
2009-02-10 09:50:00,45.77,45.96,45.33,45.4,157600.0,29.0987,29.2195,28.819,28.8635,157600.0
2009-02-10 10:00:00,45.39,45.47,45.21,45.47,143000.0,28.8571,28.908,28.7427,28.908,143000.0
2009-02-10 10:10:00,45.48,45.55,44.93,44.96,130400.0,28.9144,28.9589,28.5647,28.5838,130400.0
2009-02-10 10:20:00,44.93,44.98,44.4,44.55,164500.0,28.5647,28.5965,28.2277,28.3231,164500.0
2009-02-10 10:30:00,44.56,44.91,44.46,44.53,101100.0,28.3295,28.552,28.2659,28.3104,101100.0
2009-02-10 10:40:00,44.56,44.71,44.48,44.56,101900.0,28.3295,28.4248,28.2786,28.3295,101900.0
2009-02-10 10:50:00,44.55,44.75,44.43,44.57,124400.0,28.3231,28.4503,28.2468,28.3358,124400.0
2009-02-10 11:00:00,44.56,45.04,44.0,44.12,238700.0,28.3295,28.6346,27.9734,28.0497,238700.0
2009-02-10 11:10:00,44.1,44.22,43.69,43.91,171400.0,28.037,28.1133,27.7764,27.9162,171400.0
2009-02-10 11:20:00,43.95,44.22,43.84,43.93,132600.0,27.9417,28.1133,27.8717,27.9289,132600.0
2009-02-10 11:30:00,43.93,43.94,42.84,43.0,337700.0,27.9289,27.9353,27.236,27.3377,337700.0
2009-02-10 11:40:00,43.01,43.48,42.91,43.27,243600.0,27.344,27.6428,27.2805,27.5093,243600.0
2009-02-10 11:50:00,43.25,43.53,43.07,43.5,129600.0,27.4966,27.6746,27.3822,27.6556,129600.0
2009-02-10 12:00:00,43.51,43.74,43.33,43.4,109700.0,27.6619,27.8081,27.5475,27.592,109700.0
2009-02-10 12:10:00,43.41,43.68,43.41,43.61,84900.0,27.5983,27.77,27.5983,27.7255,84900.0
2009-02-10 12:20:00,43.59,43.6,43.2,43.34,106200.0,27.7128,27.7191,27.4648,27.5538,106200.0
2009-02-10 12:30:00,43.32,43.34,43.14,43.3,99600.0,27.5411,27.5538,27.4267,27.5284,99600.0
2009-02-10 12:40:00,43.3,43.6,43.28,43.6,96600.0,27.5284,27.7191,27.5157,27.7191,96600.0
2009-02-10 12:50:00,43.57,43.8,43.57,43.62,92800.0,27.7001,27.8463,27.7001,27.7319,92800.0
2009-02-10 13:00:00,43.62,43.67,43.27,43.37,112400.0,27.7319,27.7636,27.5093,27.5729,112400.0
2009-02-10 13:10:00,43.38,43.43,43.09,43.14,116700.0,27.5793,27.6111,27.3949,27.4267,116700.0
2009-02-10 13:20:00,43.12,43.14,42.9,43.0,161200.0,27.414,27.4267,27.2741,27.3377,161200.0
2009-02-10 13:30:00,42.98,43.37,42.89,43.33,110900.0,27.325,27.5729,27.2677,27.5475,110900.0
2009-02-10 13:40:00,43.31,43.34,43.19,43.19,94400.0,27.5348,27.5538,27.4585,27.4585,94400.0
2009-02-10 13:50:00,43.22,43.29,43.12,43.18,81300.0,27.4775,27.5221,27.414,27.4521,81300.0
2009-02-10 14:00:00,43.16,43.32,43.03,43.04,119500.0,27.4394,27.5411,27.3568,27.3631,119500.0
2009-02-10 14:10:00,43.04,43.06,42.81,42.89,196100.0,27.3631,27.3758,27.2169,27.2677,196100.0
2009-02-10 14:20:00,42.9,42.91,42.53,42.53,135700.0,27.2741,27.2805,27.0389,27.0389,135700.0
2009-02-10 14:30:00,42.53,42.54,42.38,42.52,192300.0,27.0389,27.0452,26.9435,27.0325,192300.0
2009-02-10 14:40:00,42.53,42.63,42.4,42.49,219400.0,27.0389,27.1024,26.9562,27.0134,219400.0
2009-02-10 14:50:00,42.49,42.52,42.1,42.17,295400.0,27.0134,27.0325,26.7655,26.81,295400.0
2009-02-10 15:00:00,42.17,42.37,42.13,42.34,288100.0,26.81,26.9372,26.7846,26.9181,288100.0
2009-02-10 15:10:00,42.34,42.36,42.14,42.15,344100.0,26.9181,26.9308,26.7909,26.7973,344100.0
2009-02-10 15:20:00,42.15,42.37,41.93,42.2,262200.0,26.7973,26.9372,26.6574,26.8291,262200.0
2009-02-10 15:30:00,42.21,42.37,42.07,42.09,337600.0,26.8354,26.9372,26.7464,26.7591,337600.0
2009-02-10 15:40:00,42.09,42.63,42.0,42.45,408700.0,26.7591,27.1024,26.7019,26.988,408700.0
2009-02-10 15:50:00,42.45,42.68,42.2,42.4,500400.0,26.988,27.1342,26.8291,26.9562,500400.0
2009-02-11 09:30:00,43.23,43.63,42.9,43.29,157900.0,27.4839,27.7382,27.2741,27.5221,157900.0
2009-02-11 09:40:00,43.32,43.63,42.87,43.61,187100.0,27.5411,27.7382,27.255,27.7255,187100.0
2009-02-11 09:50:00,43.61,43.74,43.33,43.68,147200.0,27.7255,27.8081,27.5475,27.77,147200.0
2009-02-11 10:00:00,43.67,43.87,43.41,43.42,185700.0,27.7636,27.8908,27.5983,27.6047,185700.0
2009-02-11 10:10:00,43.39,43.62,43.26,43.32,181700.0,27.5856,27.7319,27.503,27.5411,181700.0
2009-02-11 10:20:00,43.32,43.57,43.28,43.41,123600.0,27.5411,27.7001,27.5157,27.5983,123600.0
2009-02-11 10:30:00,43.4,43.64,43.27,43.36,180200.0,27.592,27.7446,27.5093,27.5666,180200.0
2009-02-11 10:40:00,43.34,43.68,43.3,43.59,122700.0,27.5538,27.77,27.5284,27.7128,122700.0
2009-02-11 10:50:00,43.61,43.74,43.35,43.41,114400.0,27.7255,27.8081,27.5602,27.5983,114400.0
2009-02-11 11:00:00,43.36,43.39,42.88,42.98,138200.0,27.5666,27.5856,27.2614,27.325,138200.0
2009-02-11 11:10:00,42.98,43.42,42.97,43.31,148400.0,27.325,27.6047,27.3186,27.5348,148400.0
2009-02-11 11:20:00,43.31,43.59,43.22,43.53,134700.0,27.5348,27.7128,27.4775,27.6746,134700.0
2009-02-11 11:30:00,43.51,43.69,43.44,43.54,87800.0,27.6619,27.7764,27.6174,27.681,87800.0
2009-02-11 11:40:00,43.54,43.7,43.36,43.66,127400.0,27.681,27.7827,27.5666,27.7573,127400.0
2009-02-11 11:50:00,43.64,43.78,43.56,43.71,108100.0,27.7446,27.8336,27.6937,27.7891,108100.0
2009-02-11 12:00:00,43.71,43.96,43.71,43.95,80900.0,27.7891,27.948,27.7891,27.9417,80900.0
2009-02-11 12:10:00,43.93,43.95,43.72,43.84,75100.0,27.9289,27.9417,27.7954,27.8717,75100.0
2009-02-11 12:20:00,43.82,43.96,43.76,43.85,120600.0,27.859,27.948,27.8209,27.8781,120600.0
2009-02-11 12:30:00,43.84,43.94,43.54,43.94,105100.0,27.8717,27.9353,27.681,27.9353,105100.0
2009-02-11 12:40:00,43.93,43.98,43.67,43.7,101900.0,27.9289,27.9607,27.7636,27.7827,101900.0
2009-02-11 12:50:00,43.7,43.72,43.16,43.27,102600.0,27.7827,27.7954,27.4394,27.5093,102600.0
2009-02-11 13:00:00,43.27,43.41,42.93,42.96,121600.0,27.5093,27.5983,27.2932,27.3122,121600.0
2009-02-11 13:10:00,42.96,43.15,42.92,42.93,87300.0,27.3122,27.433,27.2868,27.2932,87300.0
2009-02-11 13:20:00,42.93,43.05,42.68,42.81,123000.0,27.2932,27.3695,27.1342,27.2169,123000.0
2009-02-11 13:30:00,42.8,42.82,42.39,42.54,128600.0,27.2105,27.2232,26.9499,27.0452,128600.0
2009-02-11 13:40:00,42.54,42.57,41.9,41.91,164600.0,27.0452,27.0643,26.6383,26.6447,164600.0
2009-02-11 13:50:00,41.93,42.2,41.9,42.05,133500.0,26.6574,26.8291,26.6383,26.7337,133500.0
2009-02-11 14:00:00,42.06,42.32,42.03,42.31,83600.0,26.7401,26.9054,26.721,26.899,83600.0
2009-02-11 14:10:00,42.33,42.41,41.93,42.02,127300.0,26.9117,26.9626,26.6574,26.7146,127300.0
2009-02-11 14:20:00,42.01,42.44,41.99,42.32,111600.0,26.7083,26.9817,26.6956,26.9054,111600.0
2009-02-11 14:30:00,42.34,42.68,42.26,42.67,104200.0,26.9181,27.1342,26.8672,27.1279,104200.0
2009-02-11 14:40:00,42.66,42.75,42.57,42.63,80600.0,27.1215,27.1787,27.0643,27.1024,80600.0
2009-02-11 14:50:00,42.61,43.29,42.61,43.2,300500.0,27.0897,27.5221,27.0897,27.4648,300500.0
2009-02-11 15:00:00,43.21,43.35,42.97,43.1,210400.0,27.4712,27.5602,27.3186,27.4013,210400.0
2009-02-11 15:10:00,43.08,43.4,43.01,43.16,146900.0,27.3885,27.592,27.344,27.4394,146900.0
2009-02-11 15:20:00,43.16,43.16,42.82,42.94,141000.0,27.4394,27.4394,27.2232,27.2995,141000.0
2009-02-11 15:30:00,42.93,43.06,42.66,42.67,172100.0,27.2932,27.3758,27.1215,27.1279,172100.0
2009-02-11 15:40:00,42.68,42.9,42.48,42.81,204800.0,27.1342,27.2741,27.0071,27.2169,204800.0
2009-02-11 15:50:00,42.79,43.07,42.77,43.07,277600.0,27.2042,27.3822,27.1915,27.3822,277600.0
2009-02-12 09:30:00,42.32,42.75,41.6,42.32,205300.0,26.9054,27.1787,26.4476,26.9054,205300.0
2009-02-12 09:40:00,42.29,42.41,41.91,42.3,95900.0,26.8863,26.9626,26.6447,26.8926,95900.0
2009-02-12 09:50:00,42.3,42.32,41.63,41.8,167100.0,26.8926,26.9054,26.4667,26.5748,167100.0
2009-02-12 10:00:00,41.79,42.15,41.69,42.1,167700.0,26.5684,26.7973,26.5048,26.7655,167700.0
2009-02-12 10:10:00,42.11,42.45,42.07,42.26,124700.0,26.7719,26.988,26.7464,26.8672,124700.0
2009-02-12 10:20:00,42.27,42.73,42.22,42.63,114700.0,26.8736,27.166,26.8418,27.1024,114700.0
2009-02-12 10:30:00,42.61,42.67,42.25,42.41,87700.0,27.0897,27.1279,26.8609,26.9626,87700.0
2009-02-12 10:40:00,42.39,42.89,42.32,42.82,89700.0,26.9499,27.2677,26.9054,27.2232,89700.0
2009-02-12 10:50:00,42.82,42.9,42.65,42.79,66400.0,27.2232,27.2741,27.1152,27.2042,66400.0
2009-02-12 11:00:00,42.79,42.92,42.52,42.82,138300.0,27.2042,27.2868,27.0325,27.2232,138300.0
2009-02-12 11:10:00,42.83,42.87,42.39,42.41,61400.0,27.2296,27.255,26.9499,26.9626,61400.0
2009-02-12 11:20:00,42.39,42.73,42.28,42.7,53400.0,26.9499,27.166,26.8799,27.147,53400.0
2009-02-12 11:30:00,42.64,43.01,42.63,42.99,103000.0,27.1088,27.344,27.1024,27.3313,103000.0
2009-02-12 11:40:00,42.99,43.38,42.98,43.34,150200.0,27.3313,27.5793,27.325,27.5538,150200.0
2009-02-12 11:50:00,43.34,43.49,43.27,43.34,129700.0,27.5538,27.6492,27.5093,27.5538,129700.0
2009-02-12 12:00:00,43.34,43.6,43.32,43.46,109700.0,27.5538,27.7191,27.5411,27.6301,109700.0
2009-02-12 12:10:00,43.45,43.47,43.3,43.37,70300.0,27.6238,27.6365,27.5284,27.5729,70300.0
2009-02-12 12:20:00,43.38,43.94,43.37,43.9,173200.0,27.5793,27.9353,27.5729,27.9099,173200.0
2009-02-12 12:30:00,43.89,43.91,43.46,43.47,99800.0,27.9035,27.9162,27.6301,27.6365,99800.0
2009-02-12 12:40:00,43.47,43.6,43.32,43.36,112200.0,27.6365,27.7191,27.5411,27.5666,112200.0
2009-02-12 12:50:00,43.36,43.47,43.25,43.3,68100.0,27.5666,27.6365,27.4966,27.5284,68100.0
2009-02-12 13:00:00,43.3,43.3,43.02,43.13,116200.0,27.5284,27.5284,27.3504,27.4203,116200.0
2009-02-12 13:10:00,43.13,43.34,42.78,42.78,119300.0,27.4203,27.5538,27.1978,27.1978,119300.0
2009-02-12 13:20:00,42.81,42.87,42.47,42.58,202600.0,27.2169,27.255,27.0007,27.0707,202600.0
2009-02-12 13:30:00,42.57,42.73,42.32,42.35,136800.0,27.0643,27.166,26.9054,26.9244,136800.0
2009-02-12 13:40:00,42.34,42.51,42.27,42.38,118800.0,26.9181,27.0262,26.8736,26.9435,118800.0
2009-02-12 13:50:00,42.38,42.68,42.38,42.63,204200.0,26.9435,27.1342,26.9435,27.1024,204200.0
2009-02-12 14:00:00,42.63,42.79,42.4,42.63,110500.0,27.1024,27.2042,26.9562,27.1024,110500.0
2009-02-12 14:10:00,42.62,42.92,42.55,42.74,94300.0,27.0961,27.2868,27.0516,27.1724,94300.0
2009-02-12 14:20:00,42.77,42.82,42.59,42.62,90300.0,27.1915,27.2232,27.077,27.0961,90300.0
2009-02-12 14:30:00,42.62,42.74,42.29,42.38,114700.0,27.0961,27.1724,26.8863,26.9435,114700.0
2009-02-12 14:40:00,42.36,42.39,42.0,42.23,162200.0,26.9308,26.9499,26.7019,26.8481,162200.0
2009-02-12 14:50:00,42.24,42.3,42.05,42.22,145900.0,26.8545,26.8926,26.7337,26.8418,145900.0
2009-02-12 15:00:00,42.23,42.25,41.92,42.25,180700.0,26.8481,26.8609,26.6511,26.8609,180700.0
2009-02-12 15:10:00,42.25,42.71,42.25,42.61,249500.0,26.8609,27.1533,26.8609,27.0897,249500.0
2009-02-12 15:20:00,42.62,43.34,42.43,43.34,342600.0,27.0961,27.5538,26.9753,27.5538,342600.0
2009-02-12 15:30:00,43.35,43.44,43.12,43.2,356600.0,27.5602,27.6174,27.414,27.4648,356600.0
2009-02-12 15:40:00,43.19,43.83,43.18,43.63,413200.0,27.4585,27.8654,27.4521,27.7382,413200.0
2009-02-12 15:50:00,43.65,44.05,43.6,43.97,551400.0,27.7509,28.0052,27.7191,27.9544,551400.0
2009-02-13 09:30:00,43.8,44.78,43.39,44.19,117600.0,27.8463,28.4693,27.5856,28.0942,117600.0
2009-02-13 09:40:00,44.19,44.64,43.72,43.89,130300.0,28.0942,28.3803,27.7954,27.9035,130300.0
2009-02-13 09:50:00,43.9,44.37,43.75,44.25,141300.0,27.9099,28.2087,27.8145,28.1324,141300.0
2009-02-13 10:00:00,44.24,44.35,44.1,44.15,114100.0,28.126,28.196,28.037,28.0688,114100.0
2009-02-13 10:10:00,44.14,44.25,43.88,43.93,104200.0,28.0624,28.1324,27.8971,27.9289,104200.0
2009-02-13 10:20:00,43.94,44.33,43.94,44.32,121000.0,27.9353,28.1832,27.9353,28.1769,121000.0
2009-02-13 10:30:00,44.32,44.58,44.32,44.45,157500.0,28.1769,28.3422,28.1769,28.2595,157500.0
2009-02-13 10:40:00,44.45,44.58,44.11,44.2,122200.0,28.2595,28.3422,28.0434,28.1006,122200.0
2009-02-13 10:50:00,44.18,44.44,44.14,44.29,103500.0,28.0879,28.2532,28.0624,28.1578,103500.0
2009-02-13 11:00:00,44.3,44.42,44.14,44.35,89500.0,28.1642,28.2405,28.0624,28.196,89500.0
2009-02-13 11:10:00,44.33,44.39,44.06,44.07,64100.0,28.1832,28.2214,28.0116,28.0179,64100.0
2009-02-13 11:20:00,44.07,44.18,43.83,44.15,77300.0,28.0179,28.0879,27.8654,28.0688,77300.0
2009-02-13 11:30:00,44.13,44.41,44.09,44.29,61600.0,28.0561,28.2341,28.0307,28.1578,61600.0
2009-02-13 11:40:00,44.29,44.33,43.94,44.03,70300.0,28.1578,28.1832,27.9353,27.9925,70300.0
2009-02-13 11:50:00,44.03,44.07,43.87,43.87,51000.0,27.9925,28.0179,27.8908,27.8908,51000.0
2009-02-13 12:00:00,43.85,44.09,43.85,44.03,53200.0,27.8781,28.0307,27.8781,27.9925,53200.0
2009-02-13 12:10:00,44.04,44.15,43.92,43.99,64500.0,27.9989,28.0688,27.9226,27.9671,64500.0
2009-02-13 12:20:00,44.02,44.19,43.9,44.18,61700.0,27.9862,28.0942,27.9099,28.0879,61700.0
2009-02-13 12:30:00,44.18,44.24,43.93,43.93,50000.0,28.0879,28.126,27.9289,27.9289,50000.0
2009-02-13 12:40:00,43.95,44.03,43.7,43.76,50400.0,27.9417,27.9925,27.7827,27.8209,50400.0
2009-02-13 12:50:00,43.77,43.78,43.4,43.53,73400.0,27.8272,27.8336,27.592,27.6746,73400.0
2009-02-13 13:00:00,43.52,43.66,43.48,43.54,91700.0,27.6683,27.7573,27.6428,27.681,91700.0
2009-02-13 13:10:00,43.55,43.73,43.4,43.6,84100.0,27.6873,27.8018,27.592,27.7191,84100.0
2009-02-13 13:20:00,43.61,43.75,43.6,43.73,81900.0,27.7255,27.8145,27.7191,27.8018,81900.0
2009-02-13 13:30:00,43.72,43.94,43.69,43.88,99700.0,27.7954,27.9353,27.7764,27.8971,99700.0
2009-02-13 13:40:00,43.87,44.29,43.85,44.25,167500.0,27.8908,28.1578,27.8781,28.1324,167500.0
2009-02-13 13:50:00,44.25,44.4,44.06,44.15,136700.0,28.1324,28.2277,28.0116,28.0688,136700.0
2009-02-13 14:00:00,44.14,44.32,44.09,44.2,132600.0,28.0624,28.1769,28.0307,28.1006,132600.0
2009-02-13 14:10:00,44.21,44.37,44.01,44.25,134900.0,28.1069,28.2087,27.9798,28.1324,134900.0
2009-02-13 14:20:00,44.26,44.36,44.02,44.22,157800.0,28.1387,28.2023,27.9862,28.1133,157800.0
2009-02-13 14:30:00,44.22,44.26,44.07,44.2,96400.0,28.1133,28.1387,28.0179,28.1006,96400.0
2009-02-13 14:40:00,44.19,44.35,44.07,44.2,129200.0,28.0942,28.196,28.0179,28.1006,129200.0
2009-02-13 14:50:00,44.19,44.34,44.11,44.21,127700.0,28.0942,28.1896,28.0434,28.1069,127700.0
2009-02-13 15:00:00,44.23,44.33,43.89,44.09,141600.0,28.1197,28.1832,27.9035,28.0307,141600.0
2009-02-13 15:10:00,44.11,44.11,43.79,43.95,136500.0,28.0434,28.0434,27.8399,27.9417,136500.0
2009-02-13 15:20:00,43.92,44.2,43.91,44.15,134600.0,27.9226,28.1006,27.9162,28.0688,134600.0
2009-02-13 15:30:00,44.15,44.3,43.93,44.07,164800.0,28.0688,28.1642,27.9289,28.0179,164800.0
2009-02-13 15:40:00,44.05,44.27,43.93,44.18,207300.0,28.0052,28.1451,27.9289,28.0879,207300.0
2009-02-13 15:50:00,44.19,44.2,43.76,43.8,216500.0,28.0942,28.1006,27.8209,27.8463,216500.0
2009-02-17 09:30:00,42.36,42.69,41.0,41.31,336100.0,26.9308,27.1406,26.0662,26.2632,336100.0
2009-02-17 09:40:00,41.33,41.62,40.54,40.56,274900.0,26.276,26.4603,25.7737,25.7864,274900.0
2009-02-17 09:50:00,40.56,40.63,40.21,40.22,406100.0,25.7864,25.8309,25.5639,25.5703,406100.0
2009-02-17 10:00:00,40.25,40.55,40.07,40.52,274300.0,25.5893,25.7801,25.4749,25.761,274300.0
2009-02-17 10:10:00,40.53,40.81,40.4,40.52,203100.0,25.7674,25.9454,25.6847,25.761,203100.0
2009-02-17 10:20:00,40.51,40.99,40.23,40.92,307600.0,25.7546,26.0598,25.5766,26.0153,307600.0
2009-02-17 10:30:00,40.92,41.09,40.71,40.81,186400.0,26.0153,26.1234,25.8818,25.9454,186400.0
2009-02-17 10:40:00,40.82,41.16,40.8,41.04,221000.0,25.9517,26.1679,25.939,26.0916,221000.0
2009-02-17 10:50:00,41.04,41.21,41.01,41.1,205900.0,26.0916,26.1997,26.0725,26.1297,205900.0
2009-02-17 11:00:00,41.1,41.1,40.83,40.86,185600.0,26.1297,26.1297,25.9581,25.9772,185600.0
2009-02-17 11:10:00,40.86,40.95,40.81,40.85,122000.0,25.9772,26.0344,25.9454,25.9708,122000.0
2009-02-17 11:20:00,40.86,40.89,40.75,40.79,100100.0,25.9772,25.9962,25.9072,25.9327,100100.0
2009-02-17 11:30:00,40.78,40.83,40.57,40.63,151700.0,25.9263,25.9581,25.7928,25.8309,151700.0
2009-02-17 11:40:00,40.63,40.75,40.57,40.68,190700.0,25.8309,25.9072,25.7928,25.8627,190700.0
2009-02-17 11:50:00,40.7,40.75,40.52,40.65,75800.0,25.8754,25.9072,25.761,25.8436,75800.0
2009-02-17 12:00:00,40.63,40.79,40.6,40.7,80300.0,25.8309,25.9327,25.8119,25.8754,80300.0
2009-02-17 12:10:00,40.7,40.78,40.61,40.72,81200.0,25.8754,25.9263,25.8182,25.8881,81200.0
2009-02-17 12:20:00,40.73,40.88,40.59,40.84,112900.0,25.8945,25.9899,25.8055,25.9644,112900.0
2009-02-17 12:30:00,40.85,40.87,40.73,40.81,101400.0,25.9708,25.9835,25.8945,25.9454,101400.0
2009-02-17 12:40:00,40.81,40.88,40.69,40.71,114500.0,25.9454,25.9899,25.8691,25.8818,114500.0
2009-02-17 12:50:00,40.73,40.84,40.66,40.84,82600.0,25.8945,25.9644,25.85,25.9644,82600.0
2009-02-17 13:00:00,40.85,40.87,40.71,40.72,93800.0,25.9708,25.9835,25.8818,25.8881,93800.0
2009-02-17 13:10:00,40.73,40.82,40.7,40.74,114300.0,25.8945,25.9517,25.8754,25.9009,114300.0
2009-02-17 13:20:00,40.73,40.76,40.6,40.68,138200.0,25.8945,25.9136,25.8119,25.8627,138200.0
2009-02-17 13:30:00,40.69,40.8,40.6,40.65,119600.0,25.8691,25.939,25.8119,25.8436,119600.0
2009-02-17 13:40:00,40.66,41.0,40.62,40.88,130700.0,25.85,26.0662,25.8246,25.9899,130700.0
2009-02-17 13:50:00,40.88,40.91,40.72,40.9,108700.0,25.9899,26.0089,25.8881,26.0026,108700.0
2009-02-17 14:00:00,40.9,41.05,40.82,40.98,144500.0,26.0026,26.0979,25.9517,26.0534,144500.0
2009-02-17 14:10:00,40.98,41.05,40.89,40.9,128700.0,26.0534,26.0979,25.9962,26.0026,128700.0
2009-02-17 14:20:00,40.9,40.99,40.76,40.79,142900.0,26.0026,26.0598,25.9136,25.9327,142900.0
2009-02-17 14:30:00,40.79,41.12,40.76,41.05,188800.0,25.9327,26.1425,25.9136,26.0979,188800.0
2009-02-17 14:40:00,41.05,41.06,40.2,40.72,242600.0,26.0979,26.1043,25.5576,25.8881,242600.0
2009-02-17 14:50:00,40.72,40.82,40.56,40.64,239100.0,25.8881,25.9517,25.7864,25.8373,239100.0
2009-02-17 15:00:00,40.64,40.71,40.41,40.61,253700.0,25.8373,25.8818,25.6911,25.8182,253700.0
2009-02-17 15:10:00,40.61,40.7,40.36,40.37,250500.0,25.8182,25.8754,25.6593,25.6656,250500.0
2009-02-17 15:20:00,40.35,40.45,40.17,40.29,318500.0,25.6529,25.7165,25.5385,25.6148,318500.0
2009-02-17 15:30:00,40.29,40.84,40.27,40.69,441900.0,25.6148,25.9644,25.6021,25.8691,441900.0
2009-02-17 15:40:00,40.69,40.69,40.32,40.38,360900.0,25.8691,25.8691,25.6338,25.672,360900.0
2009-02-17 15:50:00,40.38,40.53,40.21,40.24,489700.0,25.672,25.7674,25.5639,25.583,489700.0
2009-02-18 09:30:00,41.18,41.5,40.21,40.56,221900.0,26.1806,26.384,25.5639,25.7864,221900.0
2009-02-18 09:40:00,40.56,41.04,40.22,40.22,181500.0,25.7864,26.0916,25.5703,25.5703,181500.0
2009-02-18 09:50:00,40.26,40.4,39.72,39.74,245700.0,25.5957,25.6847,25.2524,25.2651,245700.0
2009-02-18 10:00:00,39.74,39.76,38.8,38.84,401600.0,25.2651,25.2778,24.6675,24.6929,401600.0
2009-02-18 10:10:00,38.84,39.22,38.67,38.75,351300.0,24.6929,24.9345,24.5848,24.6357,351300.0
2009-02-18 10:20:00,38.75,39.25,38.68,39.09,331400.0,24.6357,24.9536,24.5912,24.8519,331400.0
2009-02-18 10:30:00,39.11,39.44,38.99,39.01,324900.0,24.8646,25.0744,24.7883,24.801,324900.0
2009-02-18 10:40:00,39.01,39.17,38.87,38.92,310900.0,24.801,24.9027,24.712,24.7438,310900.0
2009-02-18 10:50:00,38.93,38.97,38.67,38.71,251800.0,24.7501,24.7756,24.5848,24.6103,251800.0
2009-02-18 11:00:00,38.72,38.76,38.36,38.64,298000.0,24.6166,24.6421,24.3878,24.5658,298000.0
2009-02-18 11:10:00,38.64,38.91,38.46,38.78,482300.0,24.5658,24.7374,24.4513,24.6548,482300.0
2009-02-18 11:20:00,38.78,39.44,38.78,39.11,264900.0,24.6548,25.0744,24.6548,24.8646,264900.0
2009-02-18 11:30:00,39.1,39.19,38.99,39.05,130500.0,24.8582,24.9154,24.7883,24.8264,130500.0
2009-02-18 11:40:00,39.05,39.35,38.98,39.03,141700.0,24.8264,25.0172,24.7819,24.8137,141700.0
2009-02-18 11:50:00,39.02,39.27,38.95,39.15,138500.0,24.8074,24.9663,24.7629,24.89,138500.0
2009-02-18 12:00:00,39.15,39.41,39.0,39.36,154300.0,24.89,25.0553,24.7946,25.0235,154300.0
2009-02-18 12:10:00,39.37,39.46,39.18,39.18,131700.0,25.0299,25.0871,24.9091,24.9091,131700.0
2009-02-18 12:20:00,39.2,39.4,39.09,39.27,91300.0,24.9218,25.0489,24.8519,24.9663,91300.0
2009-02-18 12:30:00,39.28,39.34,39.01,39.01,97900.0,24.9727,25.0108,24.801,24.801,97900.0
2009-02-18 12:40:00,39.01,39.33,39.0,39.09,70900.0,24.801,25.0044,24.7946,24.8519,70900.0
2009-02-18 12:50:00,39.09,39.28,38.98,39.26,147100.0,24.8519,24.9727,24.7819,24.9599,147100.0
2009-02-18 13:00:00,39.25,39.37,39.04,39.12,124500.0,24.9536,25.0299,24.8201,24.8709,124500.0
2009-02-18 13:10:00,39.1,39.15,38.87,38.87,130300.0,24.8582,24.89,24.712,24.712,130300.0
2009-02-18 13:20:00,38.87,39.01,38.81,38.97,149900.0,24.712,24.801,24.6738,24.7756,149900.0
2009-02-18 13:30:00,38.97,39.0,38.75,38.77,112200.0,24.7756,24.7946,24.6357,24.6484,112200.0
2009-02-18 13:40:00,38.75,38.77,38.56,38.61,126000.0,24.6357,24.6484,24.5149,24.5467,126000.0
2009-02-18 13:50:00,38.61,38.71,38.52,38.58,124800.0,24.5467,24.6103,24.4895,24.5276,124800.0
2009-02-18 14:00:00,38.58,38.91,38.43,38.9,182300.0,24.5276,24.7374,24.4323,24.7311,182300.0
2009-02-18 14:10:00,38.91,38.93,38.43,38.6,182900.0,24.7374,24.7501,24.4323,24.5403,182900.0
2009-02-18 14:20:00,38.6,38.83,38.57,38.74,204400.0,24.5403,24.6866,24.5213,24.6293,204400.0
2009-02-18 14:30:00,38.75,38.95,38.65,38.7,199800.0,24.6357,24.7629,24.5721,24.6039,199800.0
2009-02-18 14:40:00,38.71,38.82,38.58,38.64,160100.0,24.6103,24.6802,24.5276,24.5658,160100.0
2009-02-18 14:50:00,38.64,38.88,38.49,38.8,254300.0,24.5658,24.7183,24.4704,24.6675,254300.0
2009-02-18 15:00:00,38.8,38.99,38.58,38.6,296000.0,24.6675,24.7883,24.5276,24.5403,296000.0
2009-02-18 15:10:00,38.6,38.88,38.57,38.85,263400.0,24.5403,24.7183,24.5213,24.6993,263400.0
2009-02-18 15:20:00,38.85,38.94,38.56,38.63,213600.0,24.6993,24.7565,24.5149,24.5594,213600.0
2009-02-18 15:30:00,38.63,38.8,38.47,38.58,306400.0,24.5594,24.6675,24.4577,24.5276,306400.0
2009-02-18 15:40:00,38.58,38.76,38.5,38.54,352600.0,24.5276,24.6421,24.4768,24.5022,352600.0
2009-02-18 15:50:00,38.55,38.74,38.51,38.65,620700.0,24.5085,24.6293,24.4831,24.5721,620700.0
2009-02-19 09:30:00,39.37,39.88,39.35,39.72,192700.0,25.0299,25.3541,25.0172,25.2524,192700.0
2009-02-19 09:40:00,39.72,40.24,39.72,39.95,231400.0,25.2524,25.583,25.2524,25.3986,231400.0
2009-02-19 09:50:00,39.95,40.1,39.63,39.96,171300.0,25.3986,25.494,25.1952,25.405,171300.0
2009-02-19 10:00:00,39.96,40.2,39.72,40.16,165000.0,25.405,25.5576,25.2524,25.5321,165000.0
2009-02-19 10:10:00,40.17,40.17,39.69,39.74,141700.0,25.5385,25.5385,25.2333,25.2651,141700.0
2009-02-19 10:20:00,39.74,40.09,39.7,40.08,183800.0,25.2651,25.4876,25.2397,25.4813,183800.0
2009-02-19 10:30:00,40.08,40.08,39.66,39.8,199200.0,25.4813,25.4813,25.2142,25.3032,199200.0
2009-02-19 10:40:00,39.79,40.06,39.73,39.94,124000.0,25.2969,25.4685,25.2587,25.3923,124000.0
2009-02-19 10:50:00,39.94,39.94,39.68,39.74,118700.0,25.3923,25.3923,25.227,25.2651,118700.0
2009-02-19 11:00:00,39.74,40.37,39.74,40.3,195400.0,25.2651,25.6656,25.2651,25.6211,195400.0
2009-02-19 11:10:00,40.28,40.47,40.25,40.45,124000.0,25.6084,25.7292,25.5893,25.7165,124000.0
2009-02-19 11:20:00,40.45,40.5,40.21,40.29,127900.0,25.7165,25.7483,25.5639,25.6148,127900.0
2009-02-19 11:30:00,40.3,40.3,40.01,40.1,128600.0,25.6211,25.6211,25.4368,25.494,128600.0
2009-02-19 11:40:00,40.11,40.13,39.71,39.72,152500.0,25.5003,25.513,25.246,25.2524,152500.0
2009-02-19 11:50:00,39.73,40.0,39.7,39.77,114800.0,25.2587,25.4304,25.2397,25.2842,114800.0
2009-02-19 12:00:00,39.77,39.79,39.54,39.79,246900.0,25.2842,25.2969,25.138,25.2969,246900.0
2009-02-19 12:10:00,39.81,39.88,39.55,39.65,146000.0,25.3096,25.3541,25.1443,25.2079,146000.0
2009-02-19 12:20:00,39.65,39.74,39.45,39.49,153300.0,25.2079,25.2651,25.0807,25.1062,153300.0
2009-02-19 12:30:00,39.49,39.52,39.31,39.52,161900.0,25.1062,25.1252,24.9917,25.1252,161900.0
2009-02-19 12:40:00,39.52,39.59,39.35,39.36,97100.0,25.1252,25.1697,25.0172,25.0235,97100.0
2009-02-19 12:50:00,39.35,39.45,39.32,39.38,102600.0,25.0172,25.0807,24.9981,25.0362,102600.0
2009-02-19 13:00:00,39.38,39.56,39.27,39.54,132000.0,25.0362,25.1507,24.9663,25.138,132000.0
2009-02-19 13:10:00,39.56,39.69,39.49,39.62,117900.0,25.1507,25.2333,25.1062,25.1888,117900.0
2009-02-19 13:20:00,39.63,39.75,39.53,39.73,107300.0,25.1952,25.2715,25.1316,25.2587,107300.0
2009-02-19 13:30:00,39.74,39.74,39.59,39.63,71600.0,25.2651,25.2651,25.1697,25.1952,71600.0
2009-02-19 13:40:00,39.66,39.67,39.42,39.46,110000.0,25.2142,25.2206,25.0617,25.0871,110000.0
2009-02-19 13:50:00,39.46,39.52,39.26,39.42,92700.0,25.0871,25.1252,24.9599,25.0617,92700.0
2009-02-19 14:00:00,39.41,39.78,39.4,39.7,169600.0,25.0553,25.2905,25.0489,25.2397,169600.0
2009-02-19 14:10:00,39.71,39.74,39.34,39.37,69500.0,25.246,25.2651,25.0108,25.0299,69500.0
2009-02-19 14:20:00,39.37,39.6,39.33,39.6,88000.0,25.0299,25.1761,25.0044,25.1761,88000.0
2009-02-19 14:30:00,39.59,39.65,39.44,39.65,106000.0,25.1697,25.2079,25.0744,25.2079,106000.0
2009-02-19 14:40:00,39.64,39.66,39.48,39.52,189800.0,25.2015,25.2142,25.0998,25.1252,189800.0
2009-02-19 14:50:00,39.52,39.81,39.51,39.67,184000.0,25.1252,25.3096,25.1189,25.2206,184000.0
2009-02-19 15:00:00,39.67,39.75,39.52,39.56,174900.0,25.2206,25.2715,25.1252,25.1507,174900.0
2009-02-19 15:10:00,39.56,39.58,39.31,39.36,291100.0,25.1507,25.1634,24.9917,25.0235,291100.0
2009-02-19 15:20:00,39.36,39.59,39.27,39.53,247000.0,25.0235,25.1697,24.9663,25.1316,247000.0
2009-02-19 15:30:00,39.53,39.56,39.04,39.06,278700.0,25.1316,25.1507,24.8201,24.8328,278700.0
2009-02-19 15:40:00,39.06,39.44,39.0,39.27,388700.0,24.8328,25.0744,24.7946,24.9663,388700.0
2009-02-19 15:50:00,39.28,39.38,39.11,39.18,384100.0,24.9727,25.0362,24.8646,24.9091,384100.0
2009-02-20 09:30:00,38.26,38.47,37.88,38.31,428700.0,24.3242,24.4577,24.0826,24.356,428700.0
2009-02-20 09:40:00,38.33,38.48,38.02,38.28,214700.0,24.3687,24.464,24.1716,24.3369,214700.0
2009-02-20 09:50:00,38.28,38.69,38.18,38.5,285000.0,24.3369,24.5976,24.2733,24.4768,285000.0
2009-02-20 10:00:00,38.52,38.88,38.32,38.45,227600.0,24.4895,24.7183,24.3623,24.445,227600.0
2009-02-20 10:10:00,38.45,38.56,38.2,38.27,208900.0,24.445,24.5149,24.286,24.3305,208900.0
2009-02-20 10:20:00,38.27,38.47,38.2,38.44,292200.0,24.3305,24.4577,24.286,24.4386,292200.0
2009-02-20 10:30:00,38.43,38.45,38.25,38.4,192000.0,24.4323,24.445,24.3178,24.4132,192000.0
2009-02-20 10:40:00,38.39,38.64,38.31,38.61,218500.0,24.4068,24.5658,24.356,24.5467,218500.0
2009-02-20 10:50:00,38.61,38.62,38.34,38.44,232100.0,24.5467,24.5531,24.375,24.4386,232100.0
2009-02-20 11:00:00,38.44,38.55,38.36,38.39,167300.0,24.4386,24.5085,24.3878,24.4068,167300.0
2009-02-20 11:10:00,38.39,38.41,38.17,38.35,210700.0,24.4068,24.4195,24.267,24.3814,210700.0
2009-02-20 11:20:00,38.36,38.44,38.26,38.29,123400.0,24.3878,24.4386,24.3242,24.3433,123400.0
2009-02-20 11:30:00,38.29,38.45,38.19,38.45,173500.0,24.3433,24.445,24.2797,24.445,173500.0
2009-02-20 11:40:00,38.44,38.5,38.23,38.37,120900.0,24.4386,24.4768,24.3051,24.3941,120900.0
2009-02-20 11:50:00,38.38,38.39,38.22,38.3,99600.0,24.4005,24.4068,24.2987,24.3496,99600.0
2009-02-20 12:00:00,38.3,38.45,38.26,38.45,150900.0,24.3496,24.445,24.3242,24.445,150900.0
2009-02-20 12:10:00,38.44,38.7,38.42,38.67,200400.0,24.4386,24.6039,24.4259,24.5848,200400.0
2009-02-20 12:20:00,38.66,38.68,38.45,38.48,73600.0,24.5785,24.5912,24.445,24.464,73600.0
2009-02-20 12:30:00,38.5,38.7,38.4,38.7,126900.0,24.4768,24.6039,24.4132,24.6039,126900.0
2009-02-20 12:40:00,38.7,38.72,38.47,38.51,180400.0,24.6039,24.6166,24.4577,24.4831,180400.0
2009-02-20 12:50:00,38.52,38.59,38.44,38.51,267700.0,24.4895,24.534,24.4386,24.4831,267700.0
2009-02-20 13:00:00,38.5,38.56,38.28,38.5,297800.0,24.4768,24.5149,24.3369,24.4768,297800.0
2009-02-20 13:10:00,38.51,38.57,38.42,38.49,218100.0,24.4831,24.5213,24.4259,24.4704,218100.0
2009-02-20 13:20:00,38.48,38.75,38.47,38.64,160000.0,24.464,24.6357,24.4577,24.5658,160000.0
2009-02-20 13:30:00,38.64,38.75,38.56,38.74,170500.0,24.5658,24.6357,24.5149,24.6293,170500.0
2009-02-20 13:40:00,38.73,38.87,38.69,38.8,168700.0,24.623,24.712,24.5976,24.6675,168700.0
2009-02-20 13:50:00,38.81,39.14,38.8,39.02,217200.0,24.6738,24.8836,24.6675,24.8074,217200.0
2009-02-20 14:00:00,39.0,39.05,38.78,38.96,139200.0,24.7946,24.8264,24.6548,24.7692,139200.0
2009-02-20 14:10:00,38.97,39.51,38.86,39.34,228200.0,24.7756,25.1189,24.7056,25.0108,228200.0
2009-02-20 14:20:00,39.34,39.97,39.23,39.5,389900.0,25.0108,25.4113,24.9409,25.1125,389900.0
2009-02-20 14:30:00,39.51,40.01,39.5,39.99,499700.0,25.1189,25.4368,25.1125,25.424,499700.0
2009-02-20 14:40:00,40.0,40.33,39.86,40.23,432000.0,25.4304,25.6402,25.3414,25.5766,432000.0
2009-02-20 14:50:00,40.23,40.49,39.92,40.04,343400.0,25.5766,25.7419,25.3795,25.4558,343400.0
2009-02-20 15:00:00,40.02,40.03,39.67,39.9,325100.0,25.4431,25.4495,25.2206,25.3668,325100.0
2009-02-20 15:10:00,39.89,40.21,39.7,40.09,318900.0,25.3605,25.5639,25.2397,25.4876,318900.0
2009-02-20 15:20:00,40.09,40.17,39.68,39.72,285500.0,25.4876,25.5385,25.227,25.2524,285500.0
2009-02-20 15:30:00,39.71,40.11,39.54,39.96,376900.0,25.246,25.5003,25.138,25.405,376900.0
2009-02-20 15:40:00,39.94,40.04,39.77,39.9,438000.0,25.3923,25.4558,25.2842,25.3668,438000.0
2009-02-20 15:50:00,39.91,40.08,39.77,40.0,542200.0,25.3732,25.4813,25.2842,25.4304,542200.0
2009-02-23 09:30:00,40.55,40.97,39.24,39.71,230600.0,25.7801,26.0471,24.9472,25.246,230600.0
2009-02-23 09:40:00,39.69,39.71,38.82,38.89,148900.0,25.2333,25.246,24.6802,24.7247,148900.0
2009-02-23 09:50:00,38.84,39.18,38.64,38.82,157000.0,24.6929,24.9091,24.5658,24.6802,157000.0
2009-02-23 10:00:00,38.8,38.98,38.45,38.74,171000.0,24.6675,24.7819,24.445,24.6293,171000.0
2009-02-23 10:10:00,38.76,38.8,38.19,38.3,206000.0,24.6421,24.6675,24.2797,24.3496,206000.0
2009-02-23 10:20:00,38.31,38.44,38.08,38.1,194300.0,24.356,24.4386,24.2097,24.2225,194300.0
2009-02-23 10:30:00,38.08,38.1,37.68,37.68,218300.0,24.2097,24.2225,23.9554,23.9554,218300.0
2009-02-23 10:40:00,37.69,37.98,37.65,37.95,154800.0,23.9618,24.1462,23.9364,24.1271,154800.0
2009-02-23 10:50:00,37.96,38.03,37.59,37.61,246300.0,24.1334,24.178,23.8982,23.9109,246300.0
2009-02-23 11:00:00,37.61,37.8,37.54,37.72,214900.0,23.9109,24.0317,23.8664,23.9809,214900.0
2009-02-23 11:10:00,37.72,38.06,37.65,37.65,129600.0,23.9809,24.197,23.9364,23.9364,129600.0
2009-02-23 11:20:00,37.66,37.78,37.56,37.65,118100.0,23.9427,24.019,23.8791,23.9364,118100.0
2009-02-23 11:30:00,37.64,37.64,37.21,37.22,209800.0,23.93,23.93,23.6566,23.663,209800.0
2009-02-23 11:40:00,37.21,37.28,37.07,37.14,135600.0,23.6566,23.7011,23.5676,23.6121,135600.0
2009-02-23 11:50:00,37.15,37.16,36.86,36.88,316300.0,23.6185,23.6248,23.4341,23.4468,316300.0
2009-02-23 12:00:00,36.89,36.97,36.56,36.66,316100.0,23.4532,23.504,23.2434,23.307,316100.0
2009-02-23 12:10:00,36.66,36.71,36.33,36.33,322200.0,23.307,23.3387,23.0972,23.0972,322200.0
2009-02-23 12:20:00,36.33,36.43,36.17,36.25,295600.0,23.0972,23.1607,22.9954,23.0463,295600.0
2009-02-23 12:30:00,36.24,36.28,36.06,36.21,144100.0,23.0399,23.0654,22.9255,23.0209,144100.0
2009-02-23 12:40:00,36.23,36.26,35.88,35.96,216800.0,23.0336,23.0527,22.8111,22.8619,216800.0
2009-02-23 12:50:00,35.96,36.01,35.63,35.65,377700.0,22.8619,22.8937,22.6521,22.6648,377700.0
2009-02-23 13:00:00,35.64,36.11,35.63,36.1,203200.0,22.6585,22.9573,22.6521,22.9509,203200.0
2009-02-23 13:10:00,36.1,36.34,36.1,36.15,163500.0,22.9509,23.1035,22.9509,22.9827,163500.0
2009-02-23 13:20:00,36.16,36.43,36.05,36.29,124900.0,22.9891,23.1607,22.9191,23.0717,124900.0
2009-02-23 13:30:00,36.28,36.39,36.17,36.34,113000.0,23.0654,23.1353,22.9954,23.1035,113000.0
2009-02-23 13:40:00,36.35,36.56,36.33,36.46,162400.0,23.1099,23.2434,23.0972,23.1798,162400.0
2009-02-23 13:50:00,36.46,36.51,36.25,36.3,173300.0,23.1798,23.2116,23.0463,23.0781,173300.0
2009-02-23 14:00:00,36.29,36.35,36.1,36.12,129800.0,23.0717,23.1099,22.9509,22.9637,129800.0
2009-02-23 14:10:00,36.11,36.51,36.07,36.42,146600.0,22.9573,23.2116,22.9319,23.1544,146600.0
2009-02-23 14:20:00,36.41,36.77,36.41,36.77,144200.0,23.148,23.3769,23.148,23.3769,144200.0
2009-02-23 14:30:00,36.76,36.82,36.62,36.73,146100.0,23.3705,23.4087,23.2815,23.3515,146100.0
2009-02-23 14:40:00,36.73,36.79,36.33,36.34,152800.0,23.3515,23.3896,23.0972,23.1035,152800.0
2009-02-23 14:50:00,36.35,36.36,35.93,35.93,278100.0,23.1099,23.1162,22.8429,22.8429,278100.0
2009-02-23 15:00:00,35.93,36.13,35.8,35.97,285200.0,22.8429,22.97,22.7602,22.8683,285200.0
2009-02-23 15:10:00,35.97,36.15,35.86,35.87,245600.0,22.8683,22.9827,22.7984,22.8047,245600.0
2009-02-23 15:20:00,35.87,36.03,35.67,35.84,349600.0,22.8047,22.9064,22.6776,22.7856,349600.0
2009-02-23 15:30:00,35.84,36.11,35.7,35.75,303400.0,22.7856,22.9573,22.6966,22.7284,303400.0
2009-02-23 15:40:00,35.76,35.8,35.56,35.57,406900.0,22.7348,22.7602,22.6076,22.614,406900.0
2009-02-23 15:50:00,35.58,35.7,35.46,35.56,531800.0,22.6203,22.6966,22.544,22.6076,531800.0
2009-02-24 09:30:00,35.73,36.22,35.11,35.66,315700.0,22.7157,23.0272,22.3215,22.6712,315700.0
2009-02-24 09:40:00,35.65,35.79,35.15,35.6,257900.0,22.6648,22.7539,22.347,22.6331,257900.0
2009-02-24 09:50:00,35.61,36.08,35.51,35.93,232900.0,22.6394,22.9382,22.5758,22.8429,232900.0
2009-02-24 10:00:00,35.92,35.96,35.59,35.64,355000.0,22.8365,22.8619,22.6267,22.6585,355000.0
2009-02-24 10:10:00,35.67,35.73,35.32,35.54,255000.0,22.6776,22.7157,22.455,22.5949,255000.0
2009-02-24 10:20:00,35.53,35.89,35.26,35.8,390900.0,22.5886,22.8174,22.4169,22.7602,390900.0
2009-02-24 10:30:00,35.81,36.06,35.71,35.98,258600.0,22.7666,22.9255,22.703,22.8746,258600.0
2009-02-24 10:40:00,35.97,36.09,35.79,35.98,225600.0,22.8683,22.9446,22.7539,22.8746,225600.0
2009-02-24 10:50:00,35.98,36.11,35.78,35.81,288300.0,22.8746,22.9573,22.7475,22.7666,288300.0
2009-02-24 11:00:00,35.81,35.99,35.79,35.86,240000.0,22.7666,22.881,22.7539,22.7984,240000.0
2009-02-24 11:10:00,35.85,36.0,35.74,35.96,271100.0,22.792,22.8874,22.7221,22.8619,271100.0
2009-02-24 11:20:00,35.96,36.07,35.83,36.01,182300.0,22.8619,22.9319,22.7793,22.8937,182300.0
2009-02-24 11:30:00,36.02,36.05,35.74,35.9,154400.0,22.9001,22.9191,22.7221,22.8238,154400.0
2009-02-24 11:40:00,35.9,35.97,35.55,35.55,132600.0,22.8238,22.8683,22.6013,22.6013,132600.0
2009-02-24 11:50:00,35.55,35.75,35.54,35.65,148700.0,22.6013,22.7284,22.5949,22.6648,148700.0
2009-02-24 12:00:00,35.65,35.88,35.62,35.69,123100.0,22.6648,22.8111,22.6458,22.6903,123100.0
2009-02-24 12:10:00,35.66,35.78,35.53,35.75,102900.0,22.6712,22.7475,22.5886,22.7284,102900.0
2009-02-24 12:20:00,35.75,35.9,35.71,35.72,132500.0,22.7284,22.8238,22.703,22.7093,132500.0
2009-02-24 12:30:00,35.72,36.06,35.71,35.99,163800.0,22.7093,22.9255,22.703,22.881,163800.0
2009-02-24 12:40:00,35.98,36.13,35.91,36.1,89300.0,22.8746,22.97,22.8301,22.9509,89300.0
2009-02-24 12:50:00,36.1,36.19,36.05,36.15,86300.0,22.9509,23.0082,22.9191,22.9827,86300.0
2009-02-24 13:00:00,36.15,36.34,35.97,36.31,112400.0,22.9827,23.1035,22.8683,23.0844,112400.0
2009-02-24 13:10:00,36.31,36.33,36.11,36.23,160500.0,23.0844,23.0972,22.9573,23.0336,160500.0
2009-02-24 13:20:00,36.24,36.91,36.23,36.91,222100.0,23.0399,23.4659,23.0336,23.4659,222100.0
2009-02-24 13:30:00,36.91,37.15,36.86,37.02,221400.0,23.4659,23.6185,23.4341,23.5358,221400.0
2009-02-24 13:40:00,37.01,37.1,36.78,36.94,138900.0,23.5295,23.5867,23.3833,23.485,138900.0
2009-02-24 13:50:00,36.96,37.28,36.94,37.27,205700.0,23.4977,23.7011,23.485,23.6948,205700.0
2009-02-24 14:00:00,37.26,37.46,37.19,37.36,196200.0,23.6884,23.8156,23.6439,23.752,196200.0
2009-02-24 14:10:00,37.34,37.66,37.17,37.65,144400.0,23.7393,23.9427,23.6312,23.9364,144400.0
2009-02-24 14:20:00,37.65,37.86,37.49,37.72,197600.0,23.9364,24.0699,23.8346,23.9809,197600.0
2009-02-24 14:30:00,37.71,37.73,37.37,37.49,166800.0,23.9745,23.9872,23.7584,23.8346,166800.0
2009-02-24 14:40:00,37.49,37.64,37.33,37.56,146100.0,23.8346,23.93,23.7329,23.8791,146100.0
2009-02-24 14:50:00,37.56,37.69,37.35,37.56,144900.0,23.8791,23.9618,23.7456,23.8791,144900.0
2009-02-24 15:00:00,37.55,37.74,37.54,37.74,147500.0,23.8728,23.9936,23.8664,23.9936,147500.0
2009-02-24 15:10:00,37.72,37.83,37.61,37.83,161800.0,23.9809,24.0508,23.9109,24.0508,161800.0
2009-02-24 15:20:00,37.83,37.87,37.62,37.71,208000.0,24.0508,24.0762,23.9173,23.9745,208000.0
2009-02-24 15:30:00,37.71,37.78,37.5,37.75,235600.0,23.9745,24.019,23.841,23.9999,235600.0
2009-02-24 15:40:00,37.76,37.9,37.67,37.79,348400.0,24.0063,24.0953,23.9491,24.0254,348400.0
2009-02-24 15:50:00,37.8,37.88,37.65,37.7,360000.0,24.0317,24.0826,23.9364,23.9682,360000.0
2009-02-25 09:30:00,37.48,37.75,36.79,37.38,157500.0,23.8283,23.9999,23.3896,23.7647,157500.0
2009-02-25 09:40:00,37.39,37.43,36.59,36.98,187700.0,23.7711,23.7965,23.2625,23.5104,187700.0
2009-02-25 09:50:00,36.98,37.02,36.25,36.26,186700.0,23.5104,23.5358,23.0463,23.0527,186700.0
2009-02-25 10:00:00,36.25,36.26,35.67,35.89,299400.0,23.0463,23.0527,22.6776,22.8174,299400.0
2009-02-25 10:10:00,35.91,36.12,35.75,35.96,142800.0,22.8301,22.9637,22.7284,22.8619,142800.0
2009-02-25 10:20:00,35.97,36.42,35.88,36.36,140800.0,22.8683,23.1544,22.8111,23.1162,140800.0
2009-02-25 10:30:00,36.37,36.39,36.15,36.31,120700.0,23.1226,23.1353,22.9827,23.0844,120700.0
2009-02-25 10:40:00,36.33,36.38,35.9,36.07,123600.0,23.0972,23.1289,22.8238,22.9319,123600.0
2009-02-25 10:50:00,36.08,36.29,35.93,35.94,112500.0,22.9382,23.0717,22.8429,22.8492,112500.0
2009-02-25 11:00:00,35.96,36.27,35.94,36.13,165200.0,22.8619,23.059,22.8492,22.97,165200.0
2009-02-25 11:10:00,36.13,36.37,36.08,36.35,88400.0,22.97,23.1226,22.9382,23.1099,88400.0
2009-02-25 11:20:00,36.35,36.65,36.35,36.52,109700.0,23.1099,23.3006,23.1099,23.218,109700.0
2009-02-25 11:30:00,36.52,36.52,36.24,36.33,77600.0,23.218,23.218,23.0399,23.0972,77600.0
2009-02-25 11:40:00,36.31,36.74,36.31,36.44,106600.0,23.0844,23.3578,23.0844,23.1671,106600.0
2009-02-25 11:50:00,36.43,36.44,36.11,36.22,135700.0,23.1607,23.1671,22.9573,23.0272,135700.0
2009-02-25 12:00:00,36.19,36.32,36.16,36.31,74500.0,23.0082,23.0908,22.9891,23.0844,74500.0
2009-02-25 12:10:00,36.31,36.31,36.04,36.08,69700.0,23.0844,23.0844,22.9128,22.9382,69700.0
2009-02-25 12:20:00,36.09,36.27,36.05,36.05,73600.0,22.9446,23.059,22.9191,22.9191,73600.0
2009-02-25 12:30:00,36.05,36.23,36.04,36.19,66600.0,22.9191,23.0336,22.9128,23.0082,66600.0
2009-02-25 12:40:00,36.19,36.21,35.95,36.1,116300.0,23.0082,23.0209,22.8556,22.9509,116300.0
2009-02-25 12:50:00,36.09,36.25,36.02,36.07,109300.0,22.9446,23.0463,22.9001,22.9319,109300.0
2009-02-25 13:00:00,36.07,36.33,36.0,36.23,107800.0,22.9319,23.0972,22.8874,23.0336,107800.0
2009-02-25 13:10:00,36.23,36.26,36.05,36.16,52700.0,23.0336,23.0527,22.9191,22.9891,52700.0
2009-02-25 13:20:00,36.18,36.18,36.04,36.07,69500.0,23.0018,23.0018,22.9128,22.9319,69500.0
2009-02-25 13:30:00,36.09,36.43,36.06,36.43,89200.0,22.9446,23.1607,22.9255,23.1607,89200.0
2009-02-25 13:40:00,36.43,36.7,36.39,36.69,143600.0,23.1607,23.3324,23.1353,23.326,143600.0
2009-02-25 13:50:00,36.69,36.88,36.5,36.79,141700.0,23.326,23.4468,23.2052,23.3896,141700.0
2009-02-25 14:00:00,36.79,36.89,36.3,36.45,213300.0,23.3896,23.4532,23.0781,23.1735,213300.0
2009-02-25 14:10:00,36.45,36.51,36.11,36.23,200600.0,23.1735,23.2116,22.9573,23.0336,200600.0
2009-02-25 14:20:00,36.24,36.41,36.12,36.32,194000.0,23.0399,23.148,22.9637,23.0908,194000.0
2009-02-25 14:30:00,36.33,36.37,36.11,36.17,180900.0,23.0972,23.1226,22.9573,22.9954,180900.0
2009-02-25 14:40:00,36.15,36.5,36.11,36.2,184200.0,22.9827,23.2052,22.9573,23.0145,184200.0
2009-02-25 14:50:00,36.2,36.37,36.09,36.15,176200.0,23.0145,23.1226,22.9446,22.9827,176200.0
2009-02-25 15:00:00,36.16,36.53,36.1,36.43,189700.0,22.9891,23.2243,22.9509,23.1607,189700.0
2009-02-25 15:10:00,36.43,36.75,36.22,36.55,191200.0,23.1607,23.3642,23.0272,23.237,191200.0
2009-02-25 15:20:00,36.56,36.83,36.52,36.59,257700.0,23.2434,23.415,23.218,23.2625,257700.0
2009-02-25 15:30:00,36.59,36.7,36.42,36.43,245400.0,23.2625,23.3324,23.1544,23.1607,245400.0
2009-02-25 15:40:00,36.44,36.48,36.16,36.21,252600.0,23.1671,23.1925,22.9891,23.0209,252600.0
2009-02-25 15:50:00,36.18,36.34,35.97,35.99,567900.0,23.0018,23.1035,22.8683,22.881,567900.0
2009-02-26 09:30:00,36.74,36.87,36.22,36.24,131600.0,23.3578,23.4405,23.0272,23.0399,131600.0
2009-02-26 09:40:00,36.23,36.45,36.0,36.04,155400.0,23.0336,23.1735,22.8874,22.9128,155400.0
2009-02-26 09:50:00,36.04,36.32,36.03,36.14,107300.0,22.9128,23.0908,22.9064,22.9764,107300.0
2009-02-26 10:00:00,36.13,36.5,36.05,36.08,211900.0,22.97,23.2052,22.9191,22.9382,211900.0
2009-02-26 10:10:00,36.08,36.09,35.64,35.99,314600.0,22.9382,22.9446,22.6585,22.881,314600.0
2009-02-26 10:20:00,35.98,36.2,35.98,36.13,163700.0,22.8746,23.0145,22.8746,22.97,163700.0
2009-02-26 10:30:00,36.13,36.47,35.89,36.39,174600.0,22.97,23.1862,22.8174,23.1353,174600.0
2009-02-26 10:40:00,36.4,36.59,36.3,36.45,179200.0,23.1417,23.2625,23.0781,23.1735,179200.0
2009-02-26 10:50:00,36.45,36.47,36.17,36.2,122900.0,23.1735,23.1862,22.9954,23.0145,122900.0
2009-02-26 11:00:00,36.2,36.24,35.96,35.99,123100.0,23.0145,23.0399,22.8619,22.881,123100.0
2009-02-26 11:10:00,35.99,36.11,35.9,36.08,124700.0,22.881,22.9573,22.8238,22.9382,124700.0
2009-02-26 11:20:00,36.08,36.2,36.01,36.01,175400.0,22.9382,23.0145,22.8937,22.8937,175400.0
2009-02-26 11:30:00,36.0,36.07,35.89,35.99,146000.0,22.8874,22.9319,22.8174,22.881,146000.0
2009-02-26 11:40:00,35.97,36.08,35.79,36.04,229200.0,22.8683,22.9382,22.7539,22.9128,229200.0
2009-02-26 11:50:00,36.03,36.3,36.01,36.15,154600.0,22.9064,23.0781,22.8937,22.9827,154600.0
2009-02-26 12:00:00,36.15,36.3,36.15,36.28,85100.0,22.9827,23.0781,22.9827,23.0654,85100.0
2009-02-26 12:10:00,36.29,36.29,36.07,36.14,51300.0,23.0717,23.0717,22.9319,22.9764,51300.0
2009-02-26 12:20:00,36.14,36.16,35.94,35.98,211100.0,22.9764,22.9891,22.8492,22.8746,211100.0
2009-02-26 12:30:00,35.97,36.15,35.94,36.06,103700.0,22.8683,22.9827,22.8492,22.9255,103700.0
2009-02-26 12:40:00,36.04,36.19,35.95,36.13,76000.0,22.9128,23.0082,22.8556,22.97,76000.0
2009-02-26 12:50:00,36.13,36.13,35.89,36.02,145600.0,22.97,22.97,22.8174,22.9001,145600.0
2009-02-26 13:00:00,36.02,36.04,35.81,35.84,124200.0,22.9001,22.9128,22.7666,22.7856,124200.0
2009-02-26 13:10:00,35.81,36.04,35.75,35.91,182800.0,22.7666,22.9128,22.7284,22.8301,182800.0
2009-02-26 13:20:00,35.91,36.15,35.89,36.06,174500.0,22.8301,22.9827,22.8174,22.9255,174500.0
2009-02-26 13:30:00,36.07,36.14,35.96,36.03,97200.0,22.9319,22.9764,22.8619,22.9064,97200.0
2009-02-26 13:40:00,36.04,36.34,36.02,36.11,142800.0,22.9128,23.1035,22.9001,22.9573,142800.0
2009-02-26 13:50:00,36.11,36.24,36.07,36.15,113200.0,22.9573,23.0399,22.9319,22.9827,113200.0
2009-02-26 14:00:00,36.13,36.13,35.9,36.0,119700.0,22.97,22.97,22.8238,22.8874,119700.0
2009-02-26 14:10:00,36.03,36.12,35.93,35.95,118800.0,22.9064,22.9637,22.8429,22.8556,118800.0
2009-02-26 14:20:00,35.96,36.14,35.94,36.01,127000.0,22.8619,22.9764,22.8492,22.8937,127000.0
2009-02-26 14:30:00,36.0,36.01,35.74,35.84,172300.0,22.8874,22.8937,22.7221,22.7856,172300.0
2009-02-26 14:40:00,35.84,35.84,35.55,35.58,169400.0,22.7856,22.7856,22.6013,22.6203,169400.0
2009-02-26 14:50:00,35.59,35.61,35.32,35.44,200500.0,22.6267,22.6394,22.455,22.5313,200500.0
2009-02-26 15:00:00,35.43,35.46,35.16,35.24,206600.0,22.525,22.544,22.3533,22.4042,206600.0
2009-02-26 15:10:00,35.24,35.26,35.01,35.05,281000.0,22.4042,22.4169,22.258,22.2834,281000.0
2009-02-26 15:20:00,35.05,35.14,35.01,35.13,201300.0,22.2834,22.3406,22.258,22.3342,201300.0
2009-02-26 15:30:00,35.14,35.42,35.12,35.32,237200.0,22.3406,22.5186,22.3279,22.455,237200.0
2009-02-26 15:40:00,35.32,35.5,35.28,35.41,348000.0,22.455,22.5695,22.4296,22.5123,348000.0
2009-02-26 15:50:00,35.42,35.45,35.04,35.08,367100.0,22.5186,22.5377,22.277,22.3025,367100.0
2009-02-27 09:30:00,34.02,35.7,33.96,34.88,322500.0,21.6286,22.6966,21.5904,22.1753,322500.0
2009-02-27 09:40:00,34.9,35.39,34.74,34.93,207300.0,22.188,22.4995,22.0863,22.2071,207300.0
2009-02-27 09:50:00,34.86,35.24,34.75,35.07,272800.0,22.1626,22.4042,22.0927,22.2961,272800.0
2009-02-27 10:00:00,35.08,35.56,35.07,35.2,207200.0,22.3025,22.6076,22.2961,22.3788,207200.0
2009-02-27 10:10:00,35.2,35.5,35.16,35.5,161900.0,22.3788,22.5695,22.3533,22.5695,161900.0
2009-02-27 10:20:00,35.49,35.96,35.44,35.46,211600.0,22.5631,22.8619,22.5313,22.544,211600.0
2009-02-27 10:30:00,35.46,35.61,35.07,35.26,161500.0,22.544,22.6394,22.2961,22.4169,161500.0
2009-02-27 10:40:00,35.25,35.36,35.02,35.22,190400.0,22.4105,22.4805,22.2643,22.3915,190400.0
2009-02-27 10:50:00,35.22,35.34,35.02,35.16,151400.0,22.3915,22.4678,22.2643,22.3533,151400.0
2009-02-27 11:00:00,35.15,35.17,34.83,35.13,97800.0,22.347,22.3597,22.1435,22.3342,97800.0
2009-02-27 11:10:00,35.14,35.22,34.77,34.81,113400.0,22.3406,22.3915,22.1054,22.1308,113400.0
2009-02-27 11:20:00,34.82,34.95,34.7,34.8,142000.0,22.1372,22.2198,22.0609,22.1244,142000.0
2009-02-27 11:30:00,34.8,34.86,34.61,34.8,90800.0,22.1244,22.1626,22.0037,22.1244,90800.0
2009-02-27 11:40:00,34.8,34.97,34.76,34.84,166600.0,22.1244,22.2325,22.099,22.1499,166600.0
2009-02-27 11:50:00,34.83,34.87,34.6,34.75,167300.0,22.1435,22.169,21.9973,22.0927,167300.0
2009-02-27 12:00:00,34.76,34.76,34.61,34.73,209300.0,22.099,22.099,22.0037,22.0799,209300.0
2009-02-27 12:10:00,34.74,34.87,34.53,34.58,265500.0,22.0863,22.169,21.9528,21.9846,265500.0
2009-02-27 12:20:00,34.58,34.83,34.55,34.75,246100.0,21.9846,22.1435,21.9655,22.0927,246100.0
2009-02-27 12:30:00,34.75,35.07,34.74,34.92,226800.0,22.0927,22.2961,22.0863,22.2007,226800.0
2009-02-27 12:40:00,34.93,35.03,34.79,34.94,173400.0,22.2071,22.2707,22.1181,22.2135,173400.0
2009-02-27 12:50:00,34.95,35.0,34.82,34.96,179800.0,22.2198,22.2516,22.1372,22.2262,179800.0
2009-02-27 13:00:00,34.97,35.23,34.97,35.17,170200.0,22.2325,22.3978,22.2325,22.3597,170200.0
2009-02-27 13:10:00,35.2,35.28,34.86,34.99,207600.0,22.3788,22.4296,22.1626,22.2452,207600.0
2009-02-27 13:20:00,34.99,35.01,34.87,34.97,137000.0,22.2452,22.258,22.169,22.2325,137000.0
2009-02-27 13:30:00,34.97,35.14,34.59,34.65,293000.0,22.2325,22.3406,21.9909,22.0291,293000.0
2009-02-27 13:40:00,34.65,34.87,34.54,34.76,206000.0,22.0291,22.169,21.9592,22.099,206000.0
2009-02-27 13:50:00,34.76,34.91,34.63,34.89,251000.0,22.099,22.1944,22.0164,22.1817,251000.0
2009-02-27 14:00:00,34.88,34.99,34.72,34.75,222200.0,22.1753,22.2452,22.0736,22.0927,222200.0
2009-02-27 14:10:00,34.76,34.83,34.6,34.69,186100.0,22.099,22.1435,21.9973,22.0545,186100.0
2009-02-27 14:20:00,34.69,34.75,34.43,34.47,150300.0,22.0545,22.0927,21.8892,21.9146,150300.0
2009-02-27 14:30:00,34.47,34.5,34.05,34.07,309400.0,21.9146,21.9337,21.6476,21.6603,309400.0
2009-02-27 14:40:00,34.07,34.29,34.03,34.26,212800.0,21.6603,21.8002,21.6349,21.7811,212800.0
2009-02-27 14:50:00,34.26,34.31,34.03,34.15,241600.0,21.7811,21.8129,21.6349,21.7112,241600.0
2009-02-27 15:00:00,34.14,34.14,33.86,33.94,225300.0,21.7048,21.7048,21.5268,21.5777,225300.0
2009-02-27 15:10:00,33.95,33.95,33.56,33.61,253400.0,21.5841,21.5841,21.3361,21.3679,253400.0
2009-02-27 15:20:00,33.61,33.84,33.52,33.72,344700.0,21.3679,21.5141,21.3107,21.4378,344700.0
2009-02-27 15:30:00,33.71,33.97,33.57,33.66,344000.0,21.4315,21.5968,21.3425,21.3997,344000.0
2009-02-27 15:40:00,33.66,33.92,33.64,33.9,444900.0,21.3997,21.565,21.387,21.5523,444900.0
2009-02-27 15:50:00,33.89,33.96,33.67,33.68,407800.0,21.5459,21.5904,21.406,21.4124,407800.0
2009-03-02 09:30:00,32.59,33.63,32.59,33.37,268600.0,20.7194,21.3806,20.7194,21.2153,268600.0
2009-03-02 09:40:00,33.42,33.65,33.03,33.14,169400.0,21.2471,21.3933,20.9992,21.0691,169400.0
2009-03-02 09:50:00,33.16,33.47,33.01,33.05,168600.0,21.0818,21.2789,20.9864,21.0119,168600.0
2009-03-02 10:00:00,33.05,33.36,32.64,32.72,263400.0,21.0119,21.209,20.7512,20.8021,263400.0
2009-03-02 10:10:00,32.71,32.79,32.15,32.19,365900.0,20.7957,20.8466,20.4397,20.4651,365900.0
2009-03-02 10:20:00,32.2,32.22,31.89,32.0,414500.0,20.4715,20.4842,20.2744,20.3443,414500.0
2009-03-02 10:30:00,31.99,32.01,31.53,31.54,269200.0,20.338,20.3507,20.0455,20.0519,269200.0
2009-03-02 10:40:00,31.54,31.61,31.38,31.5,265400.0,20.0519,20.0964,19.9501,20.0264,265400.0
2009-03-02 10:50:00,31.5,31.52,31.05,31.11,385200.0,20.0264,20.0392,19.7403,19.7785,385200.0
2009-03-02 11:00:00,31.11,31.14,30.76,30.77,534700.0,19.7785,19.7976,19.556,19.5623,534700.0
2009-03-02 11:10:00,30.78,30.78,30.66,30.75,314200.0,19.5687,19.5687,19.4924,19.5496,314200.0
2009-03-02 11:20:00,30.75,30.85,30.54,30.54,343800.0,19.5496,19.6132,19.4161,19.4161,343800.0
2009-03-02 11:30:00,30.56,30.56,30.28,30.31,296100.0,19.4288,19.4288,19.2508,19.2699,296100.0
2009-03-02 11:40:00,30.31,30.53,30.27,30.32,415500.0,19.2699,19.4098,19.2445,19.2762,415500.0
2009-03-02 11:50:00,30.32,30.37,29.84,30.01,781700.0,19.2762,19.308,18.9711,19.0792,781700.0
2009-03-02 12:00:00,30.01,30.23,29.98,30.12,286400.0,19.0792,19.219,19.0601,19.1491,286400.0
2009-03-02 12:10:00,30.11,30.2,29.98,30.2,304200.0,19.1427,19.2,19.0601,19.2,304200.0
2009-03-02 12:20:00,30.19,30.75,30.19,30.74,254700.0,19.1936,19.5496,19.1936,19.5433,254700.0
2009-03-02 12:30:00,30.73,30.86,30.67,30.69,230400.0,19.5369,19.6196,19.4988,19.5115,230400.0
2009-03-02 12:40:00,30.7,30.78,30.57,30.64,177900.0,19.5178,19.5687,19.4352,19.4797,177900.0
2009-03-02 12:50:00,30.65,30.76,30.5,30.64,177400.0,19.486,19.556,19.3907,19.4797,177400.0
2009-03-02 13:00:00,30.63,30.81,30.63,30.8,171500.0,19.4733,19.5878,19.4733,19.5814,171500.0
2009-03-02 13:10:00,30.8,30.81,30.63,30.66,183600.0,19.5814,19.5878,19.4733,19.4924,183600.0
2009-03-02 13:20:00,30.66,30.73,30.6,30.72,234400.0,19.4924,19.5369,19.4543,19.5305,234400.0
2009-03-02 13:30:00,30.73,30.8,30.66,30.68,140800.0,19.5369,19.5814,19.4924,19.5051,140800.0
2009-03-02 13:40:00,30.68,30.93,30.66,30.93,139100.0,19.5051,19.6641,19.4924,19.6641,139100.0
2009-03-02 13:50:00,30.93,31.21,30.86,31.21,171000.0,19.6641,19.8421,19.6196,19.8421,171000.0
2009-03-02 14:00:00,31.21,31.21,30.96,30.98,292200.0,19.8421,19.8421,19.6831,19.6958,292200.0
2009-03-02 14:10:00,30.98,31.12,30.96,31.07,164700.0,19.6958,19.7849,19.6831,19.7531,164700.0
2009-03-02 14:20:00,31.08,31.15,30.97,31.15,181100.0,19.7594,19.8039,19.6895,19.8039,181100.0
2009-03-02 14:30:00,31.15,31.53,31.04,31.47,288900.0,19.8039,20.0455,19.734,20.0074,288900.0
2009-03-02 14:40:00,31.47,31.63,31.35,31.39,289200.0,20.0074,20.1091,19.9311,19.9565,289200.0
2009-03-02 14:50:00,31.38,31.53,30.7,31.11,269200.0,19.9501,20.0455,19.5178,19.7785,269200.0
2009-03-02 15:00:00,31.12,31.16,30.96,31.03,162200.0,19.7849,19.8103,19.6831,19.7276,162200.0
2009-03-02 15:10:00,31.03,31.11,30.76,30.77,223700.0,19.7276,19.7785,19.556,19.5623,223700.0
2009-03-02 15:20:00,30.77,30.99,30.76,30.96,238200.0,19.5623,19.7022,19.556,19.6831,238200.0
2009-03-02 15:30:00,30.97,31.08,30.65,30.73,354400.0,19.6895,19.7594,19.486,19.5369,354400.0
2009-03-02 15:40:00,30.72,30.75,30.47,30.6,450700.0,19.5305,19.5496,19.3716,19.4543,450700.0
2009-03-02 15:50:00,30.6,30.87,30.58,30.8,578800.0,19.4543,19.6259,19.4415,19.5814,578800.0
2009-03-03 09:30:00,31.2,31.69,31.0,31.68,412900.0,19.8357,20.1472,19.7086,20.1409,412900.0
2009-03-03 09:40:00,31.68,31.85,31.29,31.46,275700.0,20.1409,20.249,19.8929,20.001,275700.0
2009-03-03 09:50:00,31.43,31.71,31.34,31.54,184600.0,19.9819,20.1599,19.9247,20.0519,184600.0
2009-03-03 10:00:00,31.53,31.67,31.29,31.36,309500.0,20.0455,20.1345,19.8929,19.9374,309500.0
2009-03-03 10:10:00,31.37,31.42,31.0,31.29,273700.0,19.9438,19.9756,19.7086,19.8929,273700.0
2009-03-03 10:20:00,31.28,31.75,31.24,31.65,192000.0,19.8866,20.1854,19.8611,20.1218,192000.0
2009-03-03 10:30:00,31.62,31.9,31.4,31.88,141100.0,20.1027,20.2807,19.9629,20.268,141100.0
2009-03-03 10:40:00,31.88,31.99,31.73,31.75,188800.0,20.268,20.338,20.1727,20.1854,188800.0
2009-03-03 10:50:00,31.73,31.92,31.38,31.44,156900.0,20.1727,20.2935,19.9501,19.9883,156900.0
2009-03-03 11:00:00,31.4,31.55,31.23,31.53,230100.0,19.9629,20.0582,19.8548,20.0455,230100.0
2009-03-03 11:10:00,31.52,31.54,31.11,31.3,266700.0,20.0392,20.0519,19.7785,19.8993,266700.0
2009-03-03 11:20:00,31.29,31.6,31.25,31.57,189200.0,19.8929,20.09,19.8675,20.0709,189200.0
2009-03-03 11:30:00,31.57,31.62,31.33,31.35,199400.0,20.0709,20.1027,19.9184,19.9311,199400.0
2009-03-03 11:40:00,31.35,31.45,31.2,31.3,138100.0,19.9311,19.9947,19.8357,19.8993,138100.0
2009-03-03 11:50:00,31.31,31.34,31.08,31.14,166800.0,19.9056,19.9247,19.7594,19.7976,166800.0
2009-03-03 12:00:00,31.17,31.7,31.12,31.59,174200.0,19.8166,20.1536,19.7849,20.0837,174200.0
2009-03-03 12:10:00,31.61,31.9,31.54,31.84,113800.0,20.0964,20.2807,20.0519,20.2426,113800.0
2009-03-03 12:20:00,31.85,32.16,31.81,32.06,107700.0,20.249,20.446,20.2235,20.3825,107700.0
2009-03-03 12:30:00,32.06,32.06,31.66,31.68,148700.0,20.3825,20.3825,20.1282,20.1409,148700.0
2009-03-03 12:40:00,31.68,31.97,31.65,31.88,153500.0,20.1409,20.3252,20.1218,20.268,153500.0
2009-03-03 12:50:00,31.89,31.93,31.63,31.79,155600.0,20.2744,20.2998,20.1091,20.2108,155600.0
2009-03-03 13:00:00,31.78,31.88,31.66,31.84,103400.0,20.2045,20.268,20.1282,20.2426,103400.0
2009-03-03 13:10:00,31.84,32.16,31.75,32.16,220700.0,20.2426,20.446,20.1854,20.446,220700.0
2009-03-03 13:20:00,32.18,32.28,32.06,32.06,269700.0,20.4588,20.5223,20.3825,20.3825,269700.0
2009-03-03 13:30:00,32.06,32.15,31.76,31.89,188600.0,20.3825,20.4397,20.1917,20.2744,188600.0
2009-03-03 13:40:00,31.89,32.03,31.75,31.76,156600.0,20.2744,20.3634,20.1854,20.1917,156600.0
2009-03-03 13:50:00,31.75,32.09,31.75,31.98,174100.0,20.1854,20.4015,20.1854,20.3316,174100.0
2009-03-03 14:00:00,31.96,32.1,31.88,31.92,239900.0,20.3189,20.4079,20.268,20.2935,239900.0
2009-03-03 14:10:00,31.92,32.1,31.9,31.97,191100.0,20.2935,20.4079,20.2807,20.3252,191100.0
2009-03-03 14:20:00,31.95,32.27,31.91,32.21,227900.0,20.3125,20.516,20.2871,20.4778,227900.0
2009-03-03 14:30:00,32.21,32.75,32.21,32.66,509700.0,20.4778,20.8211,20.4778,20.7639,509700.0
2009-03-03 14:40:00,32.66,32.83,32.46,32.57,236000.0,20.7639,20.872,20.6368,20.7067,236000.0
2009-03-03 14:50:00,32.56,32.73,32.39,32.63,262700.0,20.7003,20.8084,20.5923,20.7448,262700.0
2009-03-03 15:00:00,32.63,32.67,32.41,32.46,345400.0,20.7448,20.7703,20.605,20.6368,345400.0
2009-03-03 15:10:00,32.45,32.61,32.2,32.29,257600.0,20.6304,20.7321,20.4715,20.5287,257600.0
2009-03-03 15:20:00,32.29,32.36,31.97,32.07,335100.0,20.5287,20.5732,20.3252,20.3888,335100.0
2009-03-03 15:30:00,32.07,32.19,31.98,31.98,391200.0,20.3888,20.4651,20.3316,20.3316,391200.0
2009-03-03 15:40:00,31.97,32.14,31.9,32.06,381300.0,20.3252,20.4333,20.2807,20.3825,381300.0
2009-03-03 15:50:00,32.06,32.22,31.87,32.1,615100.0,20.3825,20.4842,20.2617,20.4079,615100.0
2009-03-04 09:30:00,33.93,34.72,33.52,34.45,655400.0,21.5713,22.0736,21.3107,21.9019,655400.0
2009-03-04 09:40:00,34.41,34.53,34.14,34.38,405600.0,21.8765,21.9528,21.7048,21.8574,405600.0
2009-03-04 09:50:00,34.39,34.41,34.09,34.18,314800.0,21.8638,21.8765,21.6731,21.7303,314800.0
2009-03-04 10:00:00,34.18,34.54,34.0,34.02,332400.0,21.7303,21.9592,21.6158,21.6286,332400.0
2009-03-04 10:10:00,34.03,34.2,33.89,33.93,357900.0,21.6349,21.743,21.5459,21.5713,357900.0
2009-03-04 10:20:00,33.94,34.37,33.91,34.33,255500.0,21.5777,21.8511,21.5586,21.8256,255500.0
2009-03-04 10:30:00,34.33,34.53,34.22,34.43,312100.0,21.8256,21.9528,21.7557,21.8892,312100.0
2009-03-04 10:40:00,34.42,34.82,34.39,34.77,333500.0,21.8829,22.1372,21.8638,22.1054,333500.0
2009-03-04 10:50:00,34.78,34.98,34.7,34.96,348300.0,22.1117,22.2389,22.0609,22.2262,348300.0
2009-03-04 11:00:00,34.97,35.46,34.94,35.35,530100.0,22.2325,22.544,22.2135,22.4741,530100.0
2009-03-04 11:10:00,35.33,35.4,35.07,35.22,289500.0,22.4614,22.5059,22.2961,22.3915,289500.0
2009-03-04 11:20:00,35.21,35.26,34.9,35.23,224200.0,22.3851,22.4169,22.188,22.3978,224200.0
2009-03-04 11:30:00,35.25,35.28,34.61,34.67,184500.0,22.4105,22.4296,22.0037,22.0418,184500.0
2009-03-04 11:40:00,34.61,34.62,34.32,34.49,177700.0,22.0037,22.01,21.8193,21.9274,177700.0
2009-03-04 11:50:00,34.48,34.78,34.42,34.69,137100.0,21.921,22.1117,21.8829,22.0545,137100.0
2009-03-04 12:00:00,34.69,34.8,34.44,34.54,158800.0,22.0545,22.1244,21.8956,21.9592,158800.0
2009-03-04 12:10:00,34.55,34.67,34.46,34.47,155400.0,21.9655,22.0418,21.9083,21.9146,155400.0
2009-03-04 12:20:00,34.47,34.62,34.4,34.55,145900.0,21.9146,22.01,21.8701,21.9655,145900.0
2009-03-04 12:30:00,34.54,34.84,34.49,34.8,117300.0,21.9592,22.1499,21.9274,22.1244,117300.0
2009-03-04 12:40:00,34.8,34.81,34.45,34.49,131500.0,22.1244,22.1308,21.9019,21.9274,131500.0
2009-03-04 12:50:00,34.48,34.55,34.27,34.46,131800.0,21.921,21.9655,21.7875,21.9083,131800.0
2009-03-04 13:00:00,34.45,34.47,34.13,34.2,123000.0,21.9019,21.9146,21.6985,21.743,123000.0
2009-03-04 13:10:00,34.2,34.36,34.13,34.31,145500.0,21.743,21.8447,21.6985,21.8129,145500.0
2009-03-04 13:20:00,34.29,34.5,34.18,34.34,104700.0,21.8002,21.9337,21.7303,21.832,104700.0
2009-03-04 13:30:00,34.36,34.62,34.33,34.37,152400.0,21.8447,22.01,21.8256,21.8511,152400.0
2009-03-04 13:40:00,34.37,34.47,34.26,34.42,83900.0,21.8511,21.9146,21.7811,21.8829,83900.0
2009-03-04 13:50:00,34.41,34.44,34.21,34.22,109500.0,21.8765,21.8956,21.7493,21.7557,109500.0
2009-03-04 14:00:00,34.2,34.46,34.12,34.44,168500.0,21.743,21.9083,21.6921,21.8956,168500.0
2009-03-04 14:10:00,34.42,34.62,34.38,34.53,196900.0,21.8829,22.01,21.8574,21.9528,196900.0
2009-03-04 14:20:00,34.55,34.58,34.39,34.46,182100.0,21.9655,21.9846,21.8638,21.9083,182100.0
2009-03-04 14:30:00,34.48,34.68,34.39,34.61,198700.0,21.921,22.0482,21.8638,22.0037,198700.0
2009-03-04 14:40:00,34.6,34.93,34.54,34.83,198300.0,21.9973,22.2071,21.9592,22.1435,198300.0
2009-03-04 14:50:00,34.83,34.97,34.78,34.87,215300.0,22.1435,22.2325,22.1117,22.169,215300.0
2009-03-04 15:00:00,34.87,35.08,34.84,35.05,326300.0,22.169,22.3025,22.1499,22.2834,326300.0
2009-03-04 15:10:00,35.02,35.28,35.0,35.24,322800.0,22.2643,22.4296,22.2516,22.4042,322800.0
2009-03-04 15:20:00,35.23,35.36,35.0,35.36,410000.0,22.3978,22.4805,22.2516,22.4805,410000.0
2009-03-04 15:30:00,35.35,35.44,35.15,35.23,534200.0,22.4741,22.5313,22.347,22.3978,534200.0
2009-03-04 15:40:00,35.23,35.27,34.95,34.97,611800.0,22.3978,22.4233,22.2198,22.2325,611800.0
2009-03-04 15:50:00,34.98,35.0,34.62,34.73,633600.0,22.2389,22.2516,22.01,22.0799,633600.0
2009-03-05 09:30:00,33.5,33.95,32.98,33.37,498200.0,21.298,21.5841,20.9674,21.2153,498200.0
2009-03-05 09:40:00,33.37,33.51,33.0,33.1,489600.0,21.2153,21.3043,20.9801,21.0437,489600.0
2009-03-05 09:50:00,33.08,33.23,32.71,32.95,437600.0,21.0309,21.1263,20.7957,20.9483,437600.0
2009-03-05 10:00:00,32.96,33.7,32.95,33.27,300300.0,20.9546,21.4251,20.9483,21.1517,300300.0
2009-03-05 10:10:00,33.26,33.28,32.58,32.59,340900.0,21.1454,21.1581,20.7131,20.7194,340900.0
2009-03-05 10:20:00,32.61,32.81,32.3,32.81,349500.0,20.7321,20.8593,20.535,20.8593,349500.0
2009-03-05 10:30:00,32.81,33.11,32.67,32.83,241200.0,20.8593,21.05,20.7703,20.872,241200.0
2009-03-05 10:40:00,32.83,33.18,32.5,32.54,163200.0,20.872,21.0945,20.6622,20.6876,163200.0
2009-03-05 10:50:00,32.53,32.71,32.49,32.55,128800.0,20.6813,20.7957,20.6558,20.694,128800.0
2009-03-05 11:00:00,32.52,32.72,32.47,32.63,192000.0,20.6749,20.8021,20.6431,20.7448,192000.0
2009-03-05 11:10:00,32.61,32.66,32.3,32.3,169800.0,20.7321,20.7639,20.535,20.535,169800.0
2009-03-05 11:20:00,32.3,32.58,32.24,32.55,187200.0,20.535,20.7131,20.4969,20.694,187200.0
2009-03-05 11:30:00,32.54,32.74,32.45,32.73,157300.0,20.6876,20.8148,20.6304,20.8084,157300.0
2009-03-05 11:40:00,32.73,33.03,32.67,32.98,145500.0,20.8084,20.9992,20.7703,20.9674,145500.0
2009-03-05 11:50:00,32.97,32.98,32.75,32.86,122400.0,20.961,20.9674,20.8211,20.8911,122400.0
2009-03-05 12:00:00,32.85,32.96,32.67,32.8,177200.0,20.8847,20.9546,20.7703,20.8529,177200.0
2009-03-05 12:10:00,32.79,33.04,32.72,33.03,124300.0,20.8466,21.0055,20.8021,20.9992,124300.0
2009-03-05 12:20:00,33.02,33.18,32.99,33.13,152600.0,20.9928,21.0945,20.9737,21.0627,152600.0
2009-03-05 12:30:00,33.12,33.14,32.76,32.83,162900.0,21.0564,21.0691,20.8275,20.872,162900.0
2009-03-05 12:40:00,32.84,32.9,32.64,32.66,148200.0,20.8784,20.9165,20.7512,20.7639,148200.0
2009-03-05 12:50:00,32.67,32.69,32.6,32.67,100100.0,20.7703,20.783,20.7258,20.7703,100100.0
2009-03-05 13:00:00,32.69,32.82,32.58,32.77,131300.0,20.783,20.8656,20.7131,20.8339,131300.0
2009-03-05 13:10:00,32.77,32.96,32.77,32.95,173800.0,20.8339,20.9546,20.8339,20.9483,173800.0
2009-03-05 13:20:00,32.94,32.94,32.56,32.59,173400.0,20.9419,20.9419,20.7003,20.7194,173400.0
2009-03-05 13:30:00,32.6,32.61,32.45,32.59,127600.0,20.7258,20.7321,20.6304,20.7194,127600.0
2009-03-05 13:40:00,32.6,32.7,32.44,32.48,108700.0,20.7258,20.7894,20.6241,20.6495,108700.0
2009-03-05 13:50:00,32.46,32.48,32.3,32.48,154600.0,20.6368,20.6495,20.535,20.6495,154600.0
2009-03-05 14:00:00,32.48,32.49,32.21,32.32,146800.0,20.6495,20.6558,20.4778,20.5478,146800.0
2009-03-05 14:10:00,32.33,32.37,32.16,32.3,128000.0,20.5541,20.5796,20.446,20.535,128000.0
2009-03-05 14:20:00,32.3,32.3,31.94,31.94,226700.0,20.535,20.535,20.3062,20.3062,226700.0
2009-03-05 14:30:00,31.93,32.09,31.81,32.01,276300.0,20.2998,20.4015,20.2235,20.3507,276300.0
2009-03-05 14:40:00,32.01,32.16,31.92,32.09,184500.0,20.3507,20.446,20.2935,20.4015,184500.0
2009-03-05 14:50:00,32.08,32.1,31.8,31.84,252800.0,20.3952,20.4079,20.2172,20.2426,252800.0
2009-03-05 15:00:00,31.84,32.02,31.75,31.94,226900.0,20.2426,20.357,20.1854,20.3062,226900.0
2009-03-05 15:10:00,31.95,32.27,31.94,32.11,234100.0,20.3125,20.516,20.3062,20.4143,234100.0
2009-03-05 15:20:00,32.1,32.26,31.89,32.1,309200.0,20.4079,20.5096,20.2744,20.4079,309200.0
2009-03-05 15:30:00,32.1,32.12,31.68,31.74,326500.0,20.4079,20.4206,20.1409,20.179,326500.0
2009-03-05 15:40:00,31.74,32.05,31.64,31.98,474300.0,20.179,20.3761,20.1154,20.3316,474300.0
2009-03-05 15:50:00,31.97,32.17,31.91,32.08,522600.0,20.3252,20.4524,20.2871,20.3952,522600.0
2009-03-06 09:30:00,32.54,33.15,32.54,32.88,206200.0,20.6876,21.0754,20.6876,20.9038,206200.0
2009-03-06 09:40:00,32.88,33.79,32.78,33.44,310600.0,20.9038,21.4823,20.8402,21.2598,310600.0
2009-03-06 09:50:00,33.42,33.65,33.15,33.19,253800.0,21.2471,21.3933,21.0754,21.1009,253800.0
2009-03-06 10:00:00,33.17,33.45,32.88,33.07,211000.0,21.0882,21.2662,20.9038,21.0246,211000.0
2009-03-06 10:10:00,33.05,33.22,32.33,32.58,225400.0,21.0119,21.1199,20.5541,20.7131,225400.0
2009-03-06 10:20:00,32.57,32.66,32.34,32.64,182800.0,20.7067,20.7639,20.5605,20.7512,182800.0
2009-03-06 10:30:00,32.65,32.74,32.2,32.37,194400.0,20.7576,20.8148,20.4715,20.5796,194400.0
2009-03-06 10:40:00,32.38,32.58,32.22,32.25,140200.0,20.5859,20.7131,20.4842,20.5033,140200.0
2009-03-06 10:50:00,32.27,32.29,32.05,32.07,156200.0,20.516,20.5287,20.3761,20.3888,156200.0
2009-03-06 11:00:00,32.1,32.25,32.02,32.17,194100.0,20.4079,20.5033,20.357,20.4524,194100.0
2009-03-06 11:10:00,32.19,32.48,32.17,32.39,103000.0,20.4651,20.6495,20.4524,20.5923,103000.0
2009-03-06 11:20:00,32.38,32.39,32.16,32.25,105500.0,20.5859,20.5923,20.446,20.5033,105500.0
2009-03-06 11:30:00,32.3,32.48,32.12,32.19,148700.0,20.535,20.6495,20.4206,20.4651,148700.0
2009-03-06 11:40:00,32.2,32.22,32.07,32.15,188000.0,20.4715,20.4842,20.3888,20.4397,188000.0
2009-03-06 11:50:00,32.16,32.23,32.03,32.05,240500.0,20.446,20.4905,20.3634,20.3761,240500.0
2009-03-06 12:00:00,32.04,32.3,32.04,32.21,124700.0,20.3698,20.535,20.3698,20.4778,124700.0
2009-03-06 12:10:00,32.2,32.24,32.07,32.1,113000.0,20.4715,20.4969,20.3888,20.4079,113000.0
2009-03-06 12:20:00,32.08,32.17,32.05,32.07,125400.0,20.3952,20.4524,20.3761,20.3888,125400.0
2009-03-06 12:30:00,32.07,32.15,31.94,32.02,195300.0,20.3888,20.4397,20.3062,20.357,195300.0
2009-03-06 12:40:00,32.04,32.04,31.76,31.79,130700.0,20.3698,20.3698,20.1917,20.2108,130700.0
2009-03-06 12:50:00,31.8,32.16,31.75,32.15,117900.0,20.2172,20.446,20.1854,20.4397,117900.0
2009-03-06 13:00:00,32.12,32.19,31.97,32.04,78900.0,20.4206,20.4651,20.3252,20.3698,78900.0
2009-03-06 13:10:00,32.04,32.12,31.89,31.93,102400.0,20.3698,20.4206,20.2744,20.2998,102400.0
2009-03-06 13:20:00,31.92,31.92,31.76,31.8,121600.0,20.2935,20.2935,20.1917,20.2172,121600.0
2009-03-06 13:30:00,31.81,31.83,31.52,31.56,111100.0,20.2235,20.2362,20.0392,20.0646,111100.0
2009-03-06 13:40:00,31.56,31.62,31.4,31.6,118100.0,20.0646,20.1027,19.9629,20.09,118100.0
2009-03-06 13:50:00,31.6,31.66,31.49,31.59,86900.0,20.09,20.1282,20.0201,20.0837,86900.0
2009-03-06 14:00:00,31.59,31.96,31.59,31.95,164700.0,20.0837,20.3189,20.0837,20.3125,164700.0
2009-03-06 14:10:00,31.95,31.97,31.52,31.55,169800.0,20.3125,20.3252,20.0392,20.0582,169800.0
2009-03-06 14:20:00,31.56,31.84,31.49,31.83,127800.0,20.0646,20.2426,20.0201,20.2362,127800.0
2009-03-06 14:30:00,31.84,31.87,31.63,31.77,124600.0,20.2426,20.2617,20.1091,20.1981,124600.0
2009-03-06 14:40:00,31.74,31.76,31.52,31.57,178400.0,20.179,20.1917,20.0392,20.0709,178400.0
2009-03-06 14:50:00,31.59,31.63,31.38,31.48,138300.0,20.0837,20.1091,19.9501,20.0137,138300.0
2009-03-06 15:00:00,31.47,31.55,31.32,31.39,190000.0,20.0074,20.0582,19.912,19.9565,190000.0
2009-03-06 15:10:00,31.41,31.59,31.34,31.53,151900.0,19.9692,20.0837,19.9247,20.0455,151900.0
2009-03-06 15:20:00,31.52,31.52,31.26,31.3,160400.0,20.0392,20.0392,19.8739,19.8993,160400.0
2009-03-06 15:30:00,31.31,31.66,31.3,31.53,261300.0,19.9056,20.1282,19.8993,20.0455,261300.0
2009-03-06 15:40:00,31.53,32.13,31.5,31.86,382800.0,20.0455,20.427,20.0264,20.2553,382800.0
2009-03-06 15:50:00,31.86,32.44,31.84,32.39,451500.0,20.2553,20.6241,20.2426,20.5923,451500.0
2009-03-09 09:30:00,31.8,32.18,31.59,32.1,122200.0,20.2172,20.4588,20.0837,20.4079,122200.0
2009-03-09 09:40:00,32.09,32.75,31.91,32.69,177400.0,20.4015,20.8211,20.2871,20.783,177400.0
2009-03-09 09:50:00,32.71,32.85,32.18,32.25,206500.0,20.7957,20.8847,20.4588,20.5033,206500.0
2009-03-09 10:00:00,32.25,32.71,32.22,32.41,162800.0,20.5033,20.7957,20.4842,20.605,162800.0
2009-03-09 10:10:00,32.42,32.96,32.36,32.65,269300.0,20.6113,20.9546,20.5732,20.7576,269300.0
2009-03-09 10:20:00,32.66,32.7,32.35,32.41,142500.0,20.7639,20.7894,20.5668,20.605,142500.0
2009-03-09 10:30:00,32.41,32.57,31.93,32.08,271900.0,20.605,20.7067,20.2998,20.3952,271900.0
2009-03-09 10:40:00,32.06,32.26,31.94,31.94,165500.0,20.3825,20.5096,20.3062,20.3062,165500.0
2009-03-09 10:50:00,31.94,32.03,31.64,31.65,190900.0,20.3062,20.3634,20.1154,20.1218,190900.0
2009-03-09 11:00:00,31.65,31.92,31.64,31.67,169100.0,20.1218,20.2935,20.1154,20.1345,169100.0
2009-03-09 11:10:00,31.68,32.01,31.66,31.96,132000.0,20.1409,20.3507,20.1282,20.3189,132000.0
2009-03-09 11:20:00,31.96,32.19,31.78,32.1,129500.0,20.3189,20.4651,20.2045,20.4079,129500.0
2009-03-09 11:30:00,32.08,32.28,32.03,32.1,122500.0,20.3952,20.5223,20.3634,20.4079,122500.0
2009-03-09 11:40:00,32.09,32.19,31.91,32.1,99800.0,20.4015,20.4651,20.2871,20.4079,99800.0
2009-03-09 11:50:00,32.09,32.16,31.85,32.1,147800.0,20.4015,20.446,20.249,20.4079,147800.0
2009-03-09 12:00:00,32.12,32.25,32.05,32.12,116000.0,20.4206,20.5033,20.3761,20.4206,116000.0
2009-03-09 12:10:00,32.12,32.44,32.1,32.43,107000.0,20.4206,20.6241,20.4079,20.6177,107000.0
2009-03-09 12:20:00,32.44,32.51,32.19,32.26,116600.0,20.6241,20.6686,20.4651,20.5096,116600.0
2009-03-09 12:30:00,32.26,32.46,32.09,32.09,155800.0,20.5096,20.6368,20.4015,20.4015,155800.0
2009-03-09 12:40:00,32.09,32.18,31.9,31.93,139500.0,20.4015,20.4588,20.2807,20.2998,139500.0
2009-03-09 12:50:00,31.93,31.96,31.85,31.85,94300.0,20.2998,20.3189,20.249,20.249,94300.0
2009-03-09 13:00:00,31.85,31.85,31.5,31.52,146500.0,20.249,20.249,20.0264,20.0392,146500.0
2009-03-09 13:10:00,31.53,31.65,31.5,31.52,113100.0,20.0455,20.1218,20.0264,20.0392,113100.0
2009-03-09 13:20:00,31.53,31.67,31.51,31.65,110400.0,20.0455,20.1345,20.0328,20.1218,110400.0
2009-03-09 13:30:00,31.65,31.93,31.63,31.71,116300.0,20.1218,20.2998,20.1091,20.1599,116300.0
2009-03-09 13:40:00,31.69,31.94,31.69,31.92,84800.0,20.1472,20.3062,20.1472,20.2935,84800.0
2009-03-09 13:50:00,31.93,31.99,31.7,31.77,56200.0,20.2998,20.338,20.1536,20.1981,56200.0
2009-03-09 14:00:00,31.79,32.08,31.73,31.96,102700.0,20.2108,20.3952,20.1727,20.3189,102700.0
2009-03-09 14:10:00,31.96,32.0,31.8,31.85,104800.0,20.3189,20.3443,20.2172,20.249,104800.0
2009-03-09 14:20:00,31.86,31.89,31.7,31.88,190700.0,20.2553,20.2744,20.1536,20.268,190700.0
2009-03-09 14:30:00,31.87,31.9,31.69,31.88,119000.0,20.2617,20.2807,20.1472,20.268,119000.0
2009-03-09 14:40:00,31.89,32.1,31.78,31.99,127600.0,20.2744,20.4079,20.2045,20.338,127600.0
2009-03-09 14:50:00,32.0,32.12,31.78,31.86,148300.0,20.3443,20.4206,20.2045,20.2553,148300.0
2009-03-09 15:00:00,31.84,31.99,31.73,31.89,174900.0,20.2426,20.338,20.1727,20.2744,174900.0
2009-03-09 15:10:00,31.88,31.88,31.45,31.52,187300.0,20.268,20.268,19.9947,20.0392,187300.0
2009-03-09 15:20:00,31.5,31.78,31.45,31.65,184900.0,20.0264,20.2045,19.9947,20.1218,184900.0
2009-03-09 15:30:00,31.64,31.84,31.45,31.45,293900.0,20.1154,20.2426,19.9947,19.9947,293900.0
2009-03-09 15:40:00,31.45,31.57,31.36,31.39,243100.0,19.9947,20.0709,19.9374,19.9565,243100.0
2009-03-09 15:50:00,31.39,31.68,31.36,31.58,406800.0,19.9565,20.1409,19.9374,20.0773,406800.0
2009-03-10 09:30:00,33.54,34.16,33.25,33.71,382200.0,21.3234,21.7176,21.139,21.4315,382200.0
2009-03-10 09:40:00,33.71,34.26,33.59,34.15,269000.0,21.4315,21.7811,21.3552,21.7112,269000.0
2009-03-10 09:50:00,34.13,34.94,33.95,34.58,420900.0,21.6985,22.2135,21.5841,21.9846,420900.0
2009-03-10 10:00:00,34.59,35.27,34.59,34.98,528100.0,21.9909,22.4233,21.9909,22.2389,528100.0
2009-03-10 10:10:00,34.98,35.48,34.98,35.28,353300.0,22.2389,22.5568,22.2389,22.4296,353300.0
2009-03-10 10:20:00,35.28,35.37,34.88,34.98,208900.0,22.4296,22.4868,22.1753,22.2389,208900.0
2009-03-10 10:30:00,34.98,35.2,34.66,34.85,289600.0,22.2389,22.3788,22.0354,22.1562,289600.0
2009-03-10 10:40:00,34.85,35.3,34.79,35.24,226000.0,22.1562,22.4423,22.1181,22.4042,226000.0
2009-03-10 10:50:00,35.23,35.41,35.13,35.33,212400.0,22.3978,22.5123,22.3342,22.4614,212400.0
2009-03-10 11:00:00,35.33,35.63,35.3,35.56,248100.0,22.4614,22.6521,22.4423,22.6076,248100.0
2009-03-10 11:10:00,35.54,35.62,35.37,35.5,192800.0,22.5949,22.6458,22.4868,22.5695,192800.0
2009-03-10 11:20:00,35.5,35.93,35.46,35.81,220100.0,22.5695,22.8429,22.544,22.7666,220100.0
2009-03-10 11:30:00,35.8,35.97,35.63,35.75,146800.0,22.7602,22.8683,22.6521,22.7284,146800.0
2009-03-10 11:40:00,35.78,35.79,35.49,35.52,168400.0,22.7475,22.7539,22.5631,22.5822,168400.0
2009-03-10 11:50:00,35.53,36.0,35.52,36.0,256900.0,22.5886,22.8874,22.5822,22.8874,256900.0
2009-03-10 12:00:00,35.99,36.07,35.9,35.96,162000.0,22.881,22.9319,22.8238,22.8619,162000.0
2009-03-10 12:10:00,35.95,35.98,35.68,35.71,114200.0,22.8556,22.8746,22.6839,22.703,114200.0
2009-03-10 12:20:00,35.71,35.76,35.57,35.67,92900.0,22.703,22.7348,22.614,22.6776,92900.0
2009-03-10 12:30:00,35.66,35.79,35.64,35.71,157100.0,22.6712,22.7539,22.6585,22.703,157100.0
2009-03-10 12:40:00,35.71,35.74,35.52,35.62,146100.0,22.703,22.7221,22.5822,22.6458,146100.0
2009-03-10 12:50:00,35.61,35.69,35.45,35.57,207200.0,22.6394,22.6903,22.5377,22.614,207200.0
2009-03-10 13:00:00,35.56,35.65,35.51,35.51,105200.0,22.6076,22.6648,22.5758,22.5758,105200.0
2009-03-10 13:10:00,35.51,35.71,35.45,35.64,113000.0,22.5758,22.703,22.5377,22.6585,113000.0
2009-03-10 13:20:00,35.63,35.75,35.6,35.7,186300.0,22.6521,22.7284,22.6331,22.6966,186300.0
2009-03-10 13:30:00,35.7,35.95,35.68,35.93,273400.0,22.6966,22.8556,22.6839,22.8429,273400.0
2009-03-10 13:40:00,35.92,36.26,35.9,36.22,242600.0,22.8365,23.0527,22.8238,23.0272,242600.0
2009-03-10 13:50:00,36.23,36.23,36.02,36.15,200900.0,23.0336,23.0336,22.9001,22.9827,200900.0
2009-03-10 14:00:00,36.18,36.31,35.93,35.97,277400.0,23.0018,23.0844,22.8429,22.8683,277400.0
2009-03-10 14:10:00,35.97,36.01,35.68,35.8,210100.0,22.8683,22.8937,22.6839,22.7602,210100.0
2009-03-10 14:20:00,35.79,35.87,35.61,35.67,219300.0,22.7539,22.8047,22.6394,22.6776,219300.0
2009-03-10 14:30:00,35.68,35.99,35.67,35.81,186100.0,22.6839,22.881,22.6776,22.7666,186100.0
2009-03-10 14:40:00,35.81,35.87,35.45,35.47,209100.0,22.7666,22.8047,22.5377,22.5504,209100.0
2009-03-10 14:50:00,35.47,35.93,35.45,35.9,196400.0,22.5504,22.8429,22.5377,22.8238,196400.0
2009-03-10 15:00:00,35.9,36.2,35.82,36.13,345600.0,22.8238,23.0145,22.7729,22.97,345600.0
2009-03-10 15:10:00,36.14,36.21,36.0,36.17,234500.0,22.9764,23.0209,22.8874,22.9954,234500.0
2009-03-10 15:20:00,36.16,36.9,36.12,36.82,594400.0,22.9891,23.4595,22.9637,23.4087,594400.0
2009-03-10 15:30:00,36.83,36.85,36.39,36.52,393300.0,23.415,23.4278,23.1353,23.218,393300.0
2009-03-10 15:40:00,36.53,36.62,36.29,36.37,465600.0,23.2243,23.2815,23.0717,23.1226,465600.0
2009-03-10 15:50:00,36.37,36.64,36.33,36.56,567000.0,23.1226,23.2942,23.0972,23.2434,567000.0
2009-03-11 09:30:00,37.77,38.15,36.6,36.88,537600.0,24.0127,24.2542,23.2688,23.4468,537600.0
2009-03-11 09:40:00,36.92,37.8,36.77,37.74,419200.0,23.4723,24.0317,23.3769,23.9936,419200.0
2009-03-11 09:50:00,37.76,38.25,37.62,37.65,467600.0,24.0063,24.3178,23.9173,23.9364,467600.0
2009-03-11 10:00:00,37.65,37.77,36.98,36.98,283300.0,23.9364,24.0127,23.5104,23.5104,283300.0
2009-03-11 10:10:00,36.97,37.01,36.54,36.71,197900.0,23.504,23.5295,23.2307,23.3387,197900.0
2009-03-11 10:20:00,36.71,37.07,36.69,36.78,188000.0,23.3387,23.5676,23.326,23.3833,188000.0
2009-03-11 10:30:00,36.8,36.9,36.28,36.42,254100.0,23.396,23.4595,23.0654,23.1544,254100.0
2009-03-11 10:40:00,36.42,36.42,35.88,36.23,273900.0,23.1544,23.1544,22.8111,23.0336,273900.0
2009-03-11 10:50:00,36.23,36.75,36.2,36.74,261800.0,23.0336,23.3642,23.0145,23.3578,261800.0
2009-03-11 11:00:00,36.74,37.32,36.73,37.31,422200.0,23.3578,23.7266,23.3515,23.7202,422200.0
2009-03-11 11:10:00,37.3,37.32,36.86,36.93,241200.0,23.7138,23.7266,23.4341,23.4786,241200.0
2009-03-11 11:20:00,36.93,36.97,36.58,36.93,182000.0,23.4786,23.504,23.2561,23.4786,182000.0
2009-03-11 11:30:00,36.95,36.97,36.64,36.81,140400.0,23.4913,23.504,23.2942,23.4023,140400.0
2009-03-11 11:40:00,36.81,36.88,36.72,36.76,107900.0,23.4023,23.4468,23.3451,23.3705,107900.0
2009-03-11 11:50:00,36.76,36.94,36.66,36.68,116000.0,23.3705,23.485,23.307,23.3197,116000.0
2009-03-11 12:00:00,36.7,36.89,36.67,36.74,115000.0,23.3324,23.4532,23.3133,23.3578,115000.0
2009-03-11 12:10:00,36.73,36.86,36.71,36.73,87100.0,23.3515,23.4341,23.3387,23.3515,87100.0
2009-03-11 12:20:00,36.72,36.82,36.7,36.78,132100.0,23.3451,23.4087,23.3324,23.3833,132100.0
2009-03-11 12:30:00,36.78,36.87,36.7,36.74,158100.0,23.3833,23.4405,23.3324,23.3578,158100.0
2009-03-11 12:40:00,36.73,36.84,36.65,36.76,133000.0,23.3515,23.4214,23.3006,23.3705,133000.0
2009-03-11 12:50:00,36.76,36.8,36.59,36.59,161500.0,23.3705,23.396,23.2625,23.2625,161500.0
2009-03-11 13:00:00,36.59,36.68,36.48,36.52,129200.0,23.2625,23.3197,23.1925,23.218,129200.0
2009-03-11 13:10:00,36.51,36.82,36.5,36.8,144300.0,23.2116,23.4087,23.2052,23.396,144300.0
2009-03-11 13:20:00,36.8,36.85,36.5,36.54,106500.0,23.396,23.4278,23.2052,23.2307,106500.0
2009-03-11 13:30:00,36.55,36.66,36.5,36.65,150500.0,23.237,23.307,23.2052,23.3006,150500.0
2009-03-11 13:40:00,36.66,36.69,36.36,36.38,201300.0,23.307,23.326,23.1162,23.1289,201300.0
2009-03-11 13:50:00,36.4,36.47,36.26,36.44,127900.0,23.1417,23.1862,23.0527,23.1671,127900.0
2009-03-11 14:00:00,36.48,36.56,36.27,36.27,159200.0,23.1925,23.2434,23.059,23.059,159200.0
2009-03-11 14:10:00,36.3,36.36,36.07,36.09,129000.0,23.0781,23.1162,22.9319,22.9446,129000.0
2009-03-11 14:20:00,36.09,36.18,36.02,36.15,159400.0,22.9446,23.0018,22.9001,22.9827,159400.0
2009-03-11 14:30:00,36.16,36.43,36.07,36.34,224000.0,22.9891,23.1607,22.9319,23.1035,224000.0
2009-03-11 14:40:00,36.34,36.59,36.28,36.44,175100.0,23.1035,23.2625,23.0654,23.1671,175100.0
2009-03-11 14:50:00,36.44,36.49,36.36,36.38,152800.0,23.1671,23.1989,23.1162,23.1289,152800.0
2009-03-11 15:00:00,36.38,36.7,36.37,36.7,218900.0,23.1289,23.3324,23.1226,23.3324,218900.0
2009-03-11 15:10:00,36.7,36.95,36.66,36.94,259800.0,23.3324,23.4913,23.307,23.485,259800.0
2009-03-11 15:20:00,36.95,37.19,36.92,37.05,257200.0,23.4913,23.6439,23.4723,23.5549,257200.0
2009-03-11 15:30:00,37.05,37.43,36.89,37.4,302400.0,23.5549,23.7965,23.4532,23.7774,302400.0
2009-03-11 15:40:00,37.41,37.45,37.22,37.28,374800.0,23.7838,23.8092,23.663,23.7011,374800.0
2009-03-11 15:50:00,37.28,37.28,36.88,36.97,449000.0,23.7011,23.7011,23.4468,23.504,449000.0
2009-03-12 09:30:00,35.24,36.22,35.05,35.23,488600.0,22.4042,23.0272,22.2834,22.3978,488600.0
2009-03-12 09:40:00,35.25,35.75,35.15,35.56,497700.0,22.4105,22.7284,22.347,22.6076,497700.0
2009-03-12 09:50:00,35.53,35.98,35.17,35.9,287600.0,22.5886,22.8746,22.3597,22.8238,287600.0
2009-03-12 10:00:00,35.89,36.57,35.85,36.55,327100.0,22.8174,23.2497,22.792,23.237,327100.0
2009-03-12 10:10:00,36.52,36.85,36.3,36.33,364400.0,23.218,23.4278,23.0781,23.0972,364400.0
2009-03-12 10:20:00,36.32,36.71,36.23,36.27,219200.0,23.0908,23.3387,23.0336,23.059,219200.0
2009-03-12 10:30:00,36.26,36.5,35.89,36.04,215800.0,23.0527,23.2052,22.8174,22.9128,215800.0
2009-03-12 10:40:00,36.07,36.48,35.98,36.25,193100.0,22.9319,23.1925,22.8746,23.0463,193100.0
2009-03-12 10:50:00,36.25,36.38,36.05,36.18,155300.0,23.0463,23.1289,22.9191,23.0018,155300.0
2009-03-12 11:00:00,36.18,36.29,35.75,35.95,118000.0,23.0018,23.0717,22.7284,22.8556,118000.0
2009-03-12 11:10:00,35.95,36.15,35.92,36.03,108300.0,22.8556,22.9827,22.8365,22.9064,108300.0
2009-03-12 11:20:00,36.03,36.03,35.69,35.9,107700.0,22.9064,22.9064,22.6903,22.8238,107700.0
2009-03-12 11:30:00,35.91,35.96,35.69,35.85,116000.0,22.8301,22.8619,22.6903,22.792,116000.0
2009-03-12 11:40:00,35.83,35.94,35.57,35.57,136100.0,22.7793,22.8492,22.614,22.614,136100.0
2009-03-12 11:50:00,35.57,35.68,35.36,35.4,131700.0,22.614,22.6839,22.4805,22.5059,131700.0
2009-03-12 12:00:00,35.41,35.75,35.35,35.63,155900.0,22.5123,22.7284,22.4741,22.6521,155900.0
2009-03-12 12:10:00,35.63,35.87,35.57,35.75,143100.0,22.6521,22.8047,22.614,22.7284,143100.0
2009-03-12 12:20:00,35.75,35.87,35.66,35.72,118200.0,22.7284,22.8047,22.6712,22.7093,118200.0
2009-03-12 12:30:00,35.72,35.86,35.57,35.75,86800.0,22.7093,22.7984,22.614,22.7284,86800.0
2009-03-12 12:40:00,35.72,35.87,35.72,35.76,48700.0,22.7093,22.8047,22.7093,22.7348,48700.0
2009-03-12 12:50:00,35.74,36.13,35.74,36.09,85400.0,22.7221,22.97,22.7221,22.9446,85400.0
2009-03-12 13:00:00,36.09,36.36,35.96,36.35,149400.0,22.9446,23.1162,22.8619,23.1099,149400.0
2009-03-12 13:10:00,36.34,36.38,36.07,36.14,91300.0,23.1035,23.1289,22.9319,22.9764,91300.0
2009-03-12 13:20:00,36.14,36.36,36.1,36.21,113400.0,22.9764,23.1162,22.9509,23.0209,113400.0
2009-03-12 13:30:00,36.21,36.5,36.21,36.48,135300.0,23.0209,23.2052,23.0209,23.1925,135300.0
2009-03-12 13:40:00,36.48,36.78,36.46,36.73,145200.0,23.1925,23.3833,23.1798,23.3515,145200.0
2009-03-12 13:50:00,36.73,36.9,36.52,36.55,180500.0,23.3515,23.4595,23.218,23.237,180500.0
2009-03-12 14:00:00,36.54,36.58,36.26,36.3,142900.0,23.2307,23.2561,23.0527,23.0781,142900.0
2009-03-12 14:10:00,36.32,36.62,36.25,36.55,156100.0,23.0908,23.2815,23.0463,23.237,156100.0
2009-03-12 14:20:00,36.56,36.63,36.35,36.42,150600.0,23.2434,23.2879,23.1099,23.1544,150600.0
2009-03-12 14:30:00,36.4,36.44,36.2,36.26,147500.0,23.1417,23.1671,23.0145,23.0527,147500.0
2009-03-12 14:40:00,36.28,36.38,36.28,36.38,135800.0,23.0654,23.1289,23.0654,23.1289,135800.0
2009-03-12 14:50:00,36.38,36.42,36.34,36.35,168100.0,23.1289,23.1544,23.1035,23.1099,168100.0
2009-03-12 15:00:00,36.35,36.45,36.28,36.45,194600.0,23.1099,23.1735,23.0654,23.1735,194600.0
2009-03-12 15:10:00,36.42,36.77,36.39,36.75,245900.0,23.1544,23.3769,23.1353,23.3642,245900.0
2009-03-12 15:20:00,36.75,36.8,36.5,36.76,253900.0,23.3642,23.396,23.2052,23.3705,253900.0
2009-03-12 15:30:00,36.77,36.9,36.61,36.86,305600.0,23.3769,23.4595,23.2752,23.4341,305600.0
2009-03-12 15:40:00,36.86,37.08,36.86,36.94,353200.0,23.4341,23.574,23.4341,23.485,353200.0
2009-03-12 15:50:00,36.94,37.09,36.78,36.93,545400.0,23.485,23.5803,23.3833,23.4786,545400.0
2009-03-13 09:30:00,37.38,38.0,37.12,37.88,340400.0,23.7647,24.1589,23.5994,24.0826,340400.0
2009-03-13 09:40:00,37.9,37.9,37.51,37.51,411800.0,24.0953,24.0953,23.8474,23.8474,411800.0
2009-03-13 09:50:00,37.51,37.59,36.84,37.42,371900.0,23.8474,23.8982,23.4214,23.7901,371900.0
2009-03-13 10:00:00,37.39,38.3,37.35,38.25,405900.0,23.7711,24.3496,23.7456,24.3178,405900.0
2009-03-13 10:10:00,38.26,38.39,37.77,37.99,207400.0,24.3242,24.4068,24.0127,24.1525,207400.0
2009-03-13 10:20:00,37.97,38.14,37.8,37.94,318300.0,24.1398,24.2479,24.0317,24.1207,318300.0
2009-03-13 10:30:00,37.94,38.13,37.84,38.07,345200.0,24.1207,24.2415,24.0572,24.2034,345200.0
2009-03-13 10:40:00,38.05,38.6,38.01,38.58,244800.0,24.1907,24.5403,24.1652,24.5276,244800.0
2009-03-13 10:50:00,38.61,38.64,38.12,38.18,257200.0,24.5467,24.5658,24.2352,24.2733,257200.0
2009-03-13 11:00:00,38.17,38.18,37.47,37.61,274300.0,24.267,24.2733,23.8219,23.9109,274300.0
2009-03-13 11:10:00,37.61,37.65,37.34,37.4,206500.0,23.9109,23.9364,23.7393,23.7774,206500.0
2009-03-13 11:20:00,37.41,37.41,37.06,37.07,185400.0,23.7838,23.7838,23.5613,23.5676,185400.0
2009-03-13 11:30:00,37.09,37.09,36.3,36.48,481700.0,23.5803,23.5803,23.0781,23.1925,481700.0
2009-03-13 11:40:00,36.48,36.65,36.34,36.54,324700.0,23.1925,23.3006,23.1035,23.2307,324700.0
2009-03-13 11:50:00,36.55,36.56,36.17,36.44,272600.0,23.237,23.2434,22.9954,23.1671,272600.0
2009-03-13 12:00:00,36.44,36.62,36.36,36.52,127000.0,23.1671,23.2815,23.1162,23.218,127000.0
2009-03-13 12:10:00,36.52,36.59,36.25,36.5,172900.0,23.218,23.2625,23.0463,23.2052,172900.0
2009-03-13 12:20:00,36.49,36.78,36.4,36.76,206300.0,23.1989,23.3833,23.1417,23.3705,206300.0
2009-03-13 12:30:00,36.72,36.93,36.71,36.88,126100.0,23.3451,23.4786,23.3387,23.4468,126100.0
2009-03-13 12:40:00,36.88,37.41,36.88,37.17,283500.0,23.4468,23.7838,23.4468,23.6312,283500.0
2009-03-13 12:50:00,37.16,37.21,36.98,37.08,96000.0,23.6248,23.6566,23.5104,23.574,96000.0
2009-03-13 13:00:00,37.05,37.16,37.01,37.16,67800.0,23.5549,23.6248,23.5295,23.6248,67800.0
2009-03-13 13:10:00,37.16,37.33,37.09,37.19,85700.0,23.6248,23.7329,23.5803,23.6439,85700.0
2009-03-13 13:20:00,37.18,37.2,37.04,37.16,77300.0,23.6376,23.6503,23.5486,23.6248,77300.0
2009-03-13 13:30:00,37.17,37.21,36.91,36.93,104800.0,23.6312,23.6566,23.4659,23.4786,104800.0
2009-03-13 13:40:00,36.93,37.08,36.86,36.98,89700.0,23.4786,23.574,23.4341,23.5104,89700.0
2009-03-13 13:50:00,36.98,37.14,36.91,37.13,79600.0,23.5104,23.6121,23.4659,23.6058,79600.0
2009-03-13 14:00:00,37.11,37.34,37.06,37.29,138000.0,23.5931,23.7393,23.5613,23.7075,138000.0
2009-03-13 14:10:00,37.29,37.3,37.15,37.22,173400.0,23.7075,23.7138,23.6185,23.663,173400.0
2009-03-13 14:20:00,37.2,37.24,37.04,37.11,125500.0,23.6503,23.6757,23.5486,23.5931,125500.0
2009-03-13 14:30:00,37.12,37.3,37.06,37.15,185600.0,23.5994,23.7138,23.5613,23.6185,185600.0
2009-03-13 14:40:00,37.15,37.33,37.11,37.21,207000.0,23.6185,23.7329,23.5931,23.6566,207000.0
2009-03-13 14:50:00,37.19,37.25,37.02,37.06,156800.0,23.6439,23.6821,23.5358,23.5613,156800.0
2009-03-13 15:00:00,37.04,37.24,36.96,37.24,114100.0,23.5486,23.6757,23.4977,23.6757,114100.0
2009-03-13 15:10:00,37.22,37.44,37.12,37.42,199000.0,23.663,23.8029,23.5994,23.7901,199000.0
2009-03-13 15:20:00,37.43,37.55,37.39,37.42,246600.0,23.7965,23.8728,23.7711,23.7901,246600.0
2009-03-13 15:30:00,37.43,37.46,37.06,37.3,358100.0,23.7965,23.8156,23.5613,23.7138,358100.0
2009-03-13 15:40:00,37.29,37.38,37.21,37.25,373000.0,23.7075,23.7647,23.6566,23.6821,373000.0
2009-03-13 15:50:00,37.25,37.46,37.24,37.33,499100.0,23.6821,23.8156,23.6757,23.7329,499100.0
2009-03-16 09:30:00,37.64,37.87,36.88,37.36,169400.0,23.93,24.0762,23.4468,23.752,169400.0
2009-03-16 09:40:00,37.38,37.39,36.87,37.2,155800.0,23.7647,23.7711,23.4405,23.6503,155800.0
2009-03-16 09:50:00,37.15,37.38,36.92,37.24,150900.0,23.6185,23.7647,23.4723,23.6757,150900.0
2009-03-16 10:00:00,37.24,37.32,36.76,36.88,197900.0,23.6757,23.7266,23.3705,23.4468,197900.0
2009-03-16 10:10:00,36.87,36.87,36.56,36.7,160700.0,23.4405,23.4405,23.2434,23.3324,160700.0
2009-03-16 10:20:00,36.7,36.91,36.56,36.59,154100.0,23.3324,23.4659,23.2434,23.2625,154100.0
2009-03-16 10:30:00,36.61,37.27,36.6,37.19,220400.0,23.2752,23.6948,23.2688,23.6439,220400.0
2009-03-16 10:40:00,37.19,37.45,37.18,37.43,168200.0,23.6439,23.8092,23.6376,23.7965,168200.0
2009-03-16 10:50:00,37.45,37.46,37.0,37.03,112600.0,23.8092,23.8156,23.5231,23.5422,112600.0
2009-03-16 11:00:00,37.03,37.36,36.94,37.27,99300.0,23.5422,23.752,23.485,23.6948,99300.0
2009-03-16 11:10:00,37.26,37.5,37.21,37.48,87300.0,23.6884,23.841,23.6566,23.8283,87300.0
2009-03-16 11:20:00,37.48,37.59,37.35,37.38,144500.0,23.8283,23.8982,23.7456,23.7647,144500.0
2009-03-16 11:30:00,37.39,37.58,37.36,37.54,116400.0,23.7711,23.8919,23.752,23.8664,116400.0
2009-03-16 11:40:00,37.52,37.54,37.37,37.5,63300.0,23.8537,23.8664,23.7584,23.841,63300.0
2009-03-16 11:50:00,37.5,37.53,37.32,37.44,77400.0,23.841,23.8601,23.7266,23.8029,77400.0
2009-03-16 12:00:00,37.43,37.46,37.25,37.42,73500.0,23.7965,23.8156,23.6821,23.7901,73500.0
2009-03-16 12:10:00,37.42,37.6,37.42,37.48,62200.0,23.7901,23.9046,23.7901,23.8283,62200.0
2009-03-16 12:20:00,37.47,37.6,37.45,37.57,65000.0,23.8219,23.9046,23.8092,23.8855,65000.0
2009-03-16 12:30:00,37.59,37.82,37.58,37.74,100000.0,23.8982,24.0444,23.8919,23.9936,100000.0
2009-03-16 12:40:00,37.76,37.93,37.74,37.92,45000.0,24.0063,24.1144,23.9936,24.108,45000.0
2009-03-16 12:50:00,37.93,38.05,37.84,38.02,78500.0,24.1144,24.1907,24.0572,24.1716,78500.0
2009-03-16 13:00:00,38.02,38.05,37.76,37.91,99100.0,24.1716,24.1907,24.0063,24.1017,99100.0
2009-03-16 13:10:00,37.92,37.96,37.83,37.94,66200.0,24.108,24.1334,24.0508,24.1207,66200.0
2009-03-16 13:20:00,37.93,38.03,37.79,38.02,165500.0,24.1144,24.178,24.0254,24.1716,165500.0
2009-03-16 13:30:00,38.02,38.25,38.01,38.24,192000.0,24.1716,24.3178,24.1652,24.3115,192000.0
2009-03-16 13:40:00,38.24,38.44,38.22,38.37,171200.0,24.3115,24.4386,24.2987,24.3941,171200.0
2009-03-16 13:50:00,38.37,38.42,37.96,38.03,157400.0,24.3941,24.4259,24.1334,24.178,157400.0
2009-03-16 14:00:00,38.01,38.09,37.91,37.99,189100.0,24.1652,24.2161,24.1017,24.1525,189100.0
2009-03-16 14:10:00,37.99,38.12,37.95,38.11,152400.0,24.1525,24.2352,24.1271,24.2288,152400.0
2009-03-16 14:20:00,38.1,38.11,37.93,37.96,190200.0,24.2225,24.2288,24.1144,24.1334,190200.0
2009-03-16 14:30:00,37.97,38.01,37.78,37.88,151500.0,24.1398,24.1652,24.019,24.0826,151500.0
2009-03-16 14:40:00,37.91,38.0,37.86,37.92,134700.0,24.1017,24.1589,24.0699,24.108,134700.0
2009-03-16 14:50:00,37.93,37.97,37.63,37.67,172200.0,24.1144,24.1398,23.9236,23.9491,172200.0
2009-03-16 15:00:00,37.66,37.74,37.5,37.66,169500.0,23.9427,23.9936,23.841,23.9427,169500.0
2009-03-16 15:10:00,37.64,37.68,37.39,37.45,168900.0,23.93,23.9554,23.7711,23.8092,168900.0
2009-03-16 15:20:00,37.45,37.45,37.17,37.33,190100.0,23.8092,23.8092,23.6312,23.7329,190100.0
2009-03-16 15:30:00,37.34,37.35,37.0,37.02,215300.0,23.7393,23.7456,23.5231,23.5358,215300.0
2009-03-16 15:40:00,37.03,37.19,37.0,37.05,246300.0,23.5422,23.6439,23.5231,23.5549,246300.0
2009-03-16 15:50:00,37.06,37.12,36.97,37.02,353000.0,23.5613,23.5994,23.504,23.5358,353000.0
2009-03-17 09:30:00,33.06,33.78,32.4,32.85,1663600.0,21.0182,21.476,20.5986,20.8847,1663600.0
2009-03-17 09:40:00,32.85,32.85,32.1,32.35,1224800.0,20.8847,20.8847,20.4079,20.5668,1224800.0
2009-03-17 09:50:00,32.37,33.36,32.32,33.05,972900.0,20.5796,21.209,20.5478,21.0119,972900.0
2009-03-17 10:00:00,33.05,33.89,32.9,33.07,897500.0,21.0119,21.5459,20.9165,21.0246,897500.0
2009-03-17 10:10:00,33.11,33.28,32.28,32.32,681200.0,21.05,21.1581,20.5223,20.5478,681200.0
2009-03-17 10:20:00,32.33,32.66,32.32,32.47,452400.0,20.5541,20.7639,20.5478,20.6431,452400.0
2009-03-17 10:30:00,32.48,32.62,32.15,32.59,565400.0,20.6495,20.7385,20.4397,20.7194,565400.0
2009-03-17 10:40:00,32.58,33.1,32.36,32.97,559000.0,20.7131,21.0437,20.5732,20.961,559000.0
2009-03-17 10:50:00,32.97,33.0,32.56,32.66,284500.0,20.961,20.9801,20.7003,20.7639,284500.0
2009-03-17 11:00:00,32.66,32.88,32.5,32.85,326000.0,20.7639,20.9038,20.6622,20.8847,326000.0
2009-03-17 11:10:00,32.85,32.98,32.51,32.65,295500.0,20.8847,20.9674,20.6686,20.7576,295500.0
2009-03-17 11:20:00,32.65,32.77,32.3,32.36,250000.0,20.7576,20.8339,20.535,20.5732,250000.0
2009-03-17 11:30:00,32.35,32.35,32.12,32.12,287400.0,20.5668,20.5668,20.4206,20.4206,287400.0
2009-03-17 11:40:00,32.12,32.48,32.04,32.42,404400.0,20.4206,20.6495,20.3698,20.6113,404400.0
2009-03-17 11:50:00,32.41,32.45,32.12,32.16,245700.0,20.605,20.6304,20.4206,20.446,245700.0
2009-03-17 12:00:00,32.15,32.28,31.85,31.93,462800.0,20.4397,20.5223,20.249,20.2998,462800.0
2009-03-17 12:10:00,31.93,32.66,31.54,31.81,629500.0,20.2998,20.7639,20.0519,20.2235,629500.0
2009-03-17 12:20:00,31.82,32.14,31.77,31.96,281500.0,20.2299,20.4333,20.1981,20.3189,281500.0
2009-03-17 12:30:00,31.96,32.11,31.8,32.02,207000.0,20.3189,20.4143,20.2172,20.357,207000.0
2009-03-17 12:40:00,32.03,32.03,31.82,31.86,206500.0,20.3634,20.3634,20.2299,20.2553,206500.0
2009-03-17 12:50:00,31.85,32.0,31.67,31.96,352300.0,20.249,20.3443,20.1345,20.3189,352300.0
2009-03-17 13:00:00,31.97,32.1,31.84,31.94,219900.0,20.3252,20.4079,20.2426,20.3062,219900.0
2009-03-17 13:10:00,31.94,32.1,31.9,31.94,141200.0,20.3062,20.4079,20.2807,20.3062,141200.0
2009-03-17 13:20:00,31.94,32.24,31.9,32.16,259800.0,20.3062,20.4969,20.2807,20.446,259800.0
2009-03-17 13:30:00,32.16,32.56,32.16,32.52,394300.0,20.446,20.7003,20.446,20.6749,394300.0
2009-03-17 13:40:00,32.52,32.58,32.21,32.5,358500.0,20.6749,20.7131,20.4778,20.6622,358500.0
2009-03-17 13:50:00,32.49,32.58,32.36,32.5,297800.0,20.6558,20.7131,20.5732,20.6622,297800.0
2009-03-17 14:00:00,32.48,32.55,32.42,32.47,243100.0,20.6495,20.694,20.6113,20.6431,243100.0
2009-03-17 14:10:00,32.46,32.64,32.4,32.5,289800.0,20.6368,20.7512,20.5986,20.6622,289800.0
2009-03-17 14:20:00,32.5,32.56,32.38,32.38,239400.0,20.6622,20.7003,20.5859,20.5859,239400.0
2009-03-17 14:30:00,32.41,32.44,32.25,32.36,228700.0,20.605,20.6241,20.5033,20.5732,228700.0
2009-03-17 14:40:00,32.35,32.56,32.32,32.54,279500.0,20.5668,20.7003,20.5478,20.6876,279500.0
2009-03-17 14:50:00,32.54,32.74,32.47,32.49,333400.0,20.6876,20.8148,20.6431,20.6558,333400.0
2009-03-17 15:00:00,32.5,32.71,32.49,32.63,337900.0,20.6622,20.7957,20.6558,20.7448,337900.0
2009-03-17 15:10:00,32.64,32.74,32.58,32.71,487300.0,20.7512,20.8148,20.7131,20.7957,487300.0
2009-03-17 15:20:00,32.7,33.09,32.7,32.91,592100.0,20.7894,21.0373,20.7894,20.9229,592100.0
2009-03-17 15:30:00,32.91,33.09,32.85,33.02,509200.0,20.9229,21.0373,20.8847,20.9928,509200.0
2009-03-17 15:40:00,33.02,33.5,32.97,33.39,745100.0,20.9928,21.298,20.961,21.228,745100.0
2009-03-17 15:50:00,33.39,33.74,33.3,33.58,1156100.0,21.228,21.4505,21.1708,21.3488,1156100.0
2009-03-18 09:30:00,32.72,33.44,32.55,33.29,361400.0,20.8021,21.2598,20.694,21.1645,361400.0
2009-03-18 09:40:00,33.26,33.43,32.92,32.98,283600.0,21.1454,21.2535,20.9292,20.9674,283600.0
2009-03-18 09:50:00,32.98,33.37,32.83,33.37,226800.0,20.9674,21.2153,20.872,21.2153,226800.0
2009-03-18 10:00:00,33.36,33.36,32.95,32.97,229800.0,21.209,21.209,20.9483,20.961,229800.0
2009-03-18 10:10:00,32.96,33.12,32.92,33.07,221800.0,20.9546,21.0564,20.9292,21.0246,221800.0
2009-03-18 10:20:00,33.08,33.38,32.92,33.33,211200.0,21.0309,21.2217,20.9292,21.1899,211200.0
2009-03-18 10:30:00,33.34,33.8,33.2,33.73,337300.0,21.1962,21.4887,21.1072,21.4442,337300.0
2009-03-18 10:40:00,33.74,33.93,33.53,33.8,276100.0,21.4505,21.5713,21.317,21.4887,276100.0
2009-03-18 10:50:00,33.8,34.12,33.67,34.11,258700.0,21.4887,21.6921,21.406,21.6858,258700.0
2009-03-18 11:00:00,34.11,34.33,34.0,34.02,224500.0,21.6858,21.8256,21.6158,21.6286,224500.0
2009-03-18 11:10:00,34.0,34.16,33.91,34.15,166700.0,21.6158,21.7176,21.5586,21.7112,166700.0
2009-03-18 11:20:00,34.15,34.41,34.06,34.24,227500.0,21.7112,21.8765,21.654,21.7684,227500.0
2009-03-18 11:30:00,34.24,34.28,33.88,34.02,179500.0,21.7684,21.7939,21.5395,21.6286,179500.0
2009-03-18 11:40:00,34.02,34.48,34.01,34.39,132200.0,21.6286,21.921,21.6222,21.8638,132200.0
2009-03-18 11:50:00,34.36,34.75,34.36,34.71,159400.0,21.8447,22.0927,21.8447,22.0672,159400.0
2009-03-18 12:00:00,34.72,34.86,34.63,34.64,208000.0,22.0736,22.1626,22.0164,22.0227,208000.0
2009-03-18 12:10:00,34.64,34.64,34.52,34.6,209300.0,22.0227,22.0227,21.9464,21.9973,209300.0
2009-03-18 12:20:00,34.6,34.65,34.31,34.39,304900.0,21.9973,22.0291,21.8129,21.8638,304900.0
2009-03-18 12:30:00,34.4,34.41,33.96,33.98,628500.0,21.8701,21.8765,21.5904,21.6031,628500.0
2009-03-18 12:40:00,34.0,34.08,33.87,33.96,172400.0,21.6158,21.6667,21.5332,21.5904,172400.0
2009-03-18 12:50:00,33.96,34.11,33.86,34.08,225300.0,21.5904,21.6858,21.5268,21.6667,225300.0
2009-03-18 13:00:00,34.08,34.13,33.95,34.09,244500.0,21.6667,21.6985,21.5841,21.6731,244500.0
2009-03-18 13:10:00,34.09,34.11,33.82,33.86,173100.0,21.6731,21.6858,21.5014,21.5268,173100.0
2009-03-18 13:20:00,33.86,34.01,33.86,34.0,113800.0,21.5268,21.6222,21.5268,21.6158,113800.0
2009-03-18 13:30:00,33.99,34.0,33.91,33.94,129900.0,21.6095,21.6158,21.5586,21.5777,129900.0
2009-03-18 13:40:00,33.94,34.31,33.93,34.24,122500.0,21.5777,21.8129,21.5713,21.7684,122500.0
2009-03-18 13:50:00,34.24,34.37,34.18,34.21,123900.0,21.7684,21.8511,21.7303,21.7493,123900.0
2009-03-18 14:00:00,34.21,34.33,34.13,34.26,125200.0,21.7493,21.8256,21.6985,21.7811,125200.0
2009-03-18 14:10:00,34.26,34.53,34.22,34.4,205200.0,21.7811,21.9528,21.7557,21.8701,205200.0
2009-03-18 14:20:00,34.39,35.03,34.39,34.64,483400.0,21.8638,22.2707,21.8638,22.0227,483400.0
2009-03-18 14:30:00,34.65,34.98,34.47,34.55,497100.0,22.0291,22.2389,21.9146,21.9655,497100.0
2009-03-18 14:40:00,34.55,35.3,34.5,35.28,362700.0,21.9655,22.4423,21.9337,22.4296,362700.0
2009-03-18 14:50:00,35.28,35.73,35.16,35.51,371000.0,22.4296,22.7157,22.3533,22.5758,371000.0
2009-03-18 15:00:00,35.52,35.57,35.32,35.48,265600.0,22.5822,22.614,22.455,22.5568,265600.0
2009-03-18 15:10:00,35.48,35.64,35.32,35.36,345100.0,22.5568,22.6585,22.455,22.4805,345100.0
2009-03-18 15:20:00,35.36,35.37,34.97,35.18,529400.0,22.4805,22.4868,22.2325,22.366,529400.0
2009-03-18 15:30:00,35.17,35.26,34.95,35.05,514300.0,22.3597,22.4169,22.2198,22.2834,514300.0
2009-03-18 15:40:00,35.06,35.36,35.06,35.34,427900.0,22.2897,22.4805,22.2897,22.4678,427900.0
2009-03-18 15:50:00,35.34,35.52,35.31,35.48,507300.0,22.4678,22.5822,22.4487,22.5568,507300.0
2009-03-19 09:30:00,35.83,36.99,35.71,36.66,496300.0,22.7793,23.5168,22.703,23.307,496300.0
2009-03-19 09:40:00,36.66,37.4,36.46,37.37,364000.0,23.307,23.7774,23.1798,23.7584,364000.0
2009-03-19 09:50:00,37.36,37.38,36.63,37.05,427800.0,23.752,23.7647,23.2879,23.5549,427800.0
2009-03-19 10:00:00,37.04,37.49,36.88,37.07,384700.0,23.5486,23.8346,23.4468,23.5676,384700.0
2009-03-19 10:10:00,37.07,38.36,37.0,38.36,421500.0,23.5676,24.3878,23.5231,24.3878,421500.0
2009-03-19 10:20:00,38.36,39.35,38.31,38.91,933900.0,24.3878,25.0172,24.356,24.7374,933900.0
2009-03-19 10:30:00,38.89,39.15,38.56,38.92,464000.0,24.7247,24.89,24.5149,24.7438,464000.0
2009-03-19 10:40:00,38.92,39.25,38.8,39.04,352700.0,24.7438,24.9536,24.6675,24.8201,352700.0
2009-03-19 10:50:00,39.05,39.1,38.56,38.96,405600.0,24.8264,24.8582,24.5149,24.7692,405600.0
2009-03-19 11:00:00,38.93,39.09,38.66,38.96,342200.0,24.7501,24.8519,24.5785,24.7692,342200.0
2009-03-19 11:10:00,38.96,39.05,38.39,38.49,315900.0,24.7692,24.8264,24.4068,24.4704,315900.0
2009-03-19 11:20:00,38.49,38.69,38.04,38.04,204700.0,24.4704,24.5976,24.1843,24.1843,204700.0
2009-03-19 11:30:00,38.04,38.62,38.03,38.56,271800.0,24.1843,24.5531,24.178,24.5149,271800.0
2009-03-19 11:40:00,38.54,38.6,38.32,38.5,332900.0,24.5022,24.5403,24.3623,24.4768,332900.0
2009-03-19 11:50:00,38.49,39.0,38.32,38.96,366700.0,24.4704,24.7946,24.3623,24.7692,366700.0
2009-03-19 12:00:00,38.94,39.07,38.8,38.84,194700.0,24.7565,24.8391,24.6675,24.6929,194700.0
2009-03-19 12:10:00,38.84,39.0,38.76,38.81,176700.0,24.6929,24.7946,24.6421,24.6738,176700.0
2009-03-19 12:20:00,38.81,38.96,38.73,38.84,179200.0,24.6738,24.7692,24.623,24.6929,179200.0
2009-03-19 12:30:00,38.84,38.88,38.65,38.76,110300.0,24.6929,24.7183,24.5721,24.6421,110300.0
2009-03-19 12:40:00,38.76,38.86,38.64,38.78,117700.0,24.6421,24.7056,24.5658,24.6548,117700.0
2009-03-19 12:50:00,38.79,38.8,38.59,38.6,131200.0,24.6611,24.6675,24.534,24.5403,131200.0
2009-03-19 13:00:00,38.6,38.69,38.52,38.57,135900.0,24.5403,24.5976,24.4895,24.5213,135900.0
2009-03-19 13:10:00,38.57,38.82,38.53,38.79,106800.0,24.5213,24.6802,24.4958,24.6611,106800.0
2009-03-19 13:20:00,38.8,39.0,38.78,38.86,135200.0,24.6675,24.7946,24.6548,24.7056,135200.0
2009-03-19 13:30:00,38.87,38.97,38.58,38.68,197900.0,24.712,24.7756,24.5276,24.5912,197900.0
2009-03-19 13:40:00,38.69,38.84,38.61,38.76,123800.0,24.5976,24.6929,24.5467,24.6421,123800.0
2009-03-19 13:50:00,38.76,38.86,38.72,38.75,119600.0,24.6421,24.7056,24.6166,24.6357,119600.0
2009-03-19 14:00:00,38.76,38.88,38.67,38.69,236100.0,24.6421,24.7183,24.5848,24.5976,236100.0
2009-03-19 14:10:00,38.68,38.73,38.44,38.49,201100.0,24.5912,24.623,24.4386,24.4704,201100.0
2009-03-19 14:20:00,38.5,38.51,38.2,38.33,231600.0,24.4768,24.4831,24.286,24.3687,231600.0
2009-03-19 14:30:00,38.31,38.48,38.21,38.34,239200.0,24.356,24.464,24.2924,24.375,239200.0
2009-03-19 14:40:00,38.35,38.44,38.14,38.19,173600.0,24.3814,24.4386,24.2479,24.2797,173600.0
2009-03-19 14:50:00,38.17,38.3,38.01,38.29,265600.0,24.267,24.3496,24.1652,24.3433,265600.0
2009-03-19 15:00:00,38.28,38.49,38.23,38.24,241100.0,24.3369,24.4704,24.3051,24.3115,241100.0
2009-03-19 15:10:00,38.26,38.41,38.05,38.26,262800.0,24.3242,24.4195,24.1907,24.3242,262800.0
2009-03-19 15:20:00,38.26,38.32,38.12,38.26,308000.0,24.3242,24.3623,24.2352,24.3242,308000.0
2009-03-19 15:30:00,38.26,38.47,38.15,38.15,366500.0,24.3242,24.4577,24.2542,24.2542,366500.0
2009-03-19 15:40:00,38.16,38.22,38.02,38.04,390600.0,24.2606,24.2987,24.1716,24.1843,390600.0
2009-03-19 15:50:00,38.05,38.2,38.02,38.09,603100.0,24.1907,24.286,24.1716,24.2161,603100.0
2009-03-20 09:30:00,38.69,39.08,38.09,38.2,1000800.0,24.5976,24.8455,24.2161,24.286,1000800.0
2009-03-20 09:40:00,38.18,39.06,38.1,38.83,389200.0,24.2733,24.8328,24.2225,24.6866,389200.0
2009-03-20 09:50:00,38.84,39.2,38.55,38.73,381400.0,24.6929,24.9218,24.5085,24.623,381400.0
2009-03-20 10:00:00,38.72,38.77,38.23,38.42,325000.0,24.6166,24.6484,24.3051,24.4259,325000.0
2009-03-20 10:10:00,38.41,38.76,38.31,38.51,209800.0,24.4195,24.6421,24.356,24.4831,209800.0
2009-03-20 10:20:00,38.5,38.77,38.5,38.75,158000.0,24.4768,24.6484,24.4768,24.6357,158000.0
2009-03-20 10:30:00,38.75,38.75,38.4,38.47,162300.0,24.6357,24.6357,24.4132,24.4577,162300.0
2009-03-20 10:40:00,38.46,38.59,38.3,38.54,155900.0,24.4513,24.534,24.3496,24.5022,155900.0
2009-03-20 10:50:00,38.55,38.66,38.49,38.6,143900.0,24.5085,24.5785,24.4704,24.5403,143900.0
2009-03-20 11:00:00,38.58,38.62,38.2,38.33,205400.0,24.5276,24.5531,24.286,24.3687,205400.0
2009-03-20 11:10:00,38.33,38.39,38.12,38.17,124300.0,24.3687,24.4068,24.2352,24.267,124300.0
2009-03-20 11:20:00,38.17,38.18,37.75,37.8,222700.0,24.267,24.2733,23.9999,24.0317,222700.0
2009-03-20 11:30:00,37.8,37.91,37.72,37.76,207300.0,24.0317,24.1017,23.9809,24.0063,207300.0
2009-03-20 11:40:00,37.76,37.87,37.68,37.86,137600.0,24.0063,24.0762,23.9554,24.0699,137600.0
2009-03-20 11:50:00,37.84,37.93,37.75,37.88,94700.0,24.0572,24.1144,23.9999,24.0826,94700.0
2009-03-20 12:00:00,37.88,37.88,37.68,37.75,94500.0,24.0826,24.0826,23.9554,23.9999,94500.0
2009-03-20 12:10:00,37.75,37.99,37.74,37.99,105200.0,23.9999,24.1525,23.9936,24.1525,105200.0
2009-03-20 12:20:00,37.99,38.0,37.77,37.88,135000.0,24.1525,24.1589,24.0127,24.0826,135000.0
2009-03-20 12:30:00,37.87,38.01,37.78,37.78,112000.0,24.0762,24.1652,24.019,24.019,112000.0
2009-03-20 12:40:00,37.76,37.86,37.65,37.65,71400.0,24.0063,24.0699,23.9364,23.9364,71400.0
2009-03-20 12:50:00,37.68,37.72,37.49,37.7,166500.0,23.9554,23.9809,23.8346,23.9682,166500.0
2009-03-20 13:00:00,37.7,37.76,37.62,37.67,89700.0,23.9682,24.0063,23.9173,23.9491,89700.0
2009-03-20 13:10:00,37.67,37.86,37.62,37.7,96400.0,23.9491,24.0699,23.9173,23.9682,96400.0
2009-03-20 13:20:00,37.7,37.7,37.5,37.56,144200.0,23.9682,23.9682,23.841,23.8791,144200.0
2009-03-20 13:30:00,37.54,37.66,37.25,37.31,184100.0,23.8664,23.9427,23.6821,23.7202,184100.0
2009-03-20 13:40:00,37.31,37.52,37.31,37.39,141600.0,23.7202,23.8537,23.7202,23.7711,141600.0
2009-03-20 13:50:00,37.4,37.48,37.24,37.35,203600.0,23.7774,23.8283,23.6757,23.7456,203600.0
2009-03-20 14:00:00,37.36,37.37,37.1,37.12,162600.0,23.752,23.7584,23.5867,23.5994,162600.0
2009-03-20 14:10:00,37.12,37.3,37.08,37.25,183300.0,23.5994,23.7138,23.574,23.6821,183300.0
2009-03-20 14:20:00,37.25,37.28,37.06,37.22,100700.0,23.6821,23.7011,23.5613,23.663,100700.0
2009-03-20 14:30:00,37.19,37.35,37.19,37.34,194800.0,23.6439,23.7456,23.6439,23.7393,194800.0
2009-03-20 14:40:00,37.33,37.33,37.03,37.12,132800.0,23.7329,23.7329,23.5422,23.5994,132800.0
2009-03-20 14:50:00,37.12,37.4,37.03,37.27,140300.0,23.5994,23.7774,23.5422,23.6948,140300.0
2009-03-20 15:00:00,37.27,37.54,37.22,37.53,218700.0,23.6948,23.8664,23.663,23.8601,218700.0
2009-03-20 15:10:00,37.54,37.67,37.36,37.46,177600.0,23.8664,23.9491,23.752,23.8156,177600.0
2009-03-20 15:20:00,37.46,37.78,37.4,37.66,199200.0,23.8156,24.019,23.7774,23.9427,199200.0
2009-03-20 15:30:00,37.67,37.99,37.65,37.72,280300.0,23.9491,24.1525,23.9364,23.9809,280300.0
2009-03-20 15:40:00,37.74,37.88,37.59,37.59,289000.0,23.9936,24.0826,23.8982,23.8982,289000.0
2009-03-20 15:50:00,37.59,37.68,37.46,37.5,418900.0,23.8982,23.9554,23.8156,23.841,418900.0
2009-03-23 09:30:00,38.54,38.96,37.97,38.49,321300.0,24.5022,24.7692,24.1398,24.4704,321300.0
2009-03-23 09:40:00,38.49,38.64,37.96,38.34,209100.0,24.4704,24.5658,24.1334,24.375,209100.0
2009-03-23 09:50:00,38.28,38.98,38.25,38.92,193400.0,24.3369,24.7819,24.3178,24.7438,193400.0
2009-03-23 10:00:00,38.92,39.29,38.86,39.26,259300.0,24.7438,24.979,24.7056,24.9599,259300.0
2009-03-23 10:10:00,39.25,39.3,39.02,39.25,180300.0,24.9536,24.9854,24.8074,24.9536,180300.0
2009-03-23 10:20:00,39.24,39.43,39.14,39.21,273500.0,24.9472,25.068,24.8836,24.9281,273500.0
2009-03-23 10:30:00,39.22,39.47,39.13,39.23,140100.0,24.9345,25.0934,24.8773,24.9409,140100.0
2009-03-23 10:40:00,39.23,39.27,38.92,39.01,131500.0,24.9409,24.9663,24.7438,24.801,131500.0
2009-03-23 10:50:00,39.02,39.46,38.98,39.41,170600.0,24.8074,25.0871,24.7819,25.0553,170600.0
2009-03-23 11:00:00,39.43,39.49,39.33,39.34,124900.0,25.068,25.1062,25.0044,25.0108,124900.0
2009-03-23 11:10:00,39.33,39.33,38.98,39.03,149000.0,25.0044,25.0044,24.7819,24.8137,149000.0
2009-03-23 11:20:00,39.01,39.08,38.77,38.98,151900.0,24.801,24.8455,24.6484,24.7819,151900.0
2009-03-23 11:30:00,38.98,39.32,38.98,39.05,119900.0,24.7819,24.9981,24.7819,24.8264,119900.0
2009-03-23 11:40:00,39.04,39.2,38.98,39.18,79600.0,24.8201,24.9218,24.7819,24.9091,79600.0
2009-03-23 11:50:00,39.18,39.63,39.14,39.58,184800.0,24.9091,25.1952,24.8836,25.1634,184800.0
2009-03-23 12:00:00,39.59,39.76,39.53,39.71,175900.0,25.1697,25.2778,25.1316,25.246,175900.0
2009-03-23 12:10:00,39.71,39.84,39.6,39.62,151800.0,25.246,25.3287,25.1761,25.1888,151800.0
2009-03-23 12:20:00,39.63,39.77,39.59,39.68,144800.0,25.1952,25.2842,25.1697,25.227,144800.0
2009-03-23 12:30:00,39.68,39.96,39.67,39.89,201800.0,25.227,25.405,25.2206,25.3605,201800.0
2009-03-23 12:40:00,39.89,39.9,39.77,39.81,139900.0,25.3605,25.3668,25.2842,25.3096,139900.0
2009-03-23 12:50:00,39.8,39.95,39.73,39.84,139400.0,25.3032,25.3986,25.2587,25.3287,139400.0
2009-03-23 13:00:00,39.85,39.9,39.67,39.79,172100.0,25.335,25.3668,25.2206,25.2969,172100.0
2009-03-23 13:10:00,39.79,39.99,39.79,39.85,265200.0,25.2969,25.424,25.2969,25.335,265200.0
2009-03-23 13:20:00,39.85,40.0,39.61,39.73,357900.0,25.335,25.4304,25.1825,25.2587,357900.0
2009-03-23 13:30:00,39.72,39.79,39.55,39.72,206500.0,25.2524,25.2969,25.1443,25.2524,206500.0
2009-03-23 13:40:00,39.7,39.8,39.66,39.74,173800.0,25.2397,25.3032,25.2142,25.2651,173800.0
2009-03-23 13:50:00,39.74,39.79,39.27,39.34,220700.0,25.2651,25.2969,24.9663,25.0108,220700.0
2009-03-23 14:00:00,39.33,39.52,39.33,39.46,147500.0,25.0044,25.1252,25.0044,25.0871,147500.0
2009-03-23 14:10:00,39.45,39.49,39.08,39.23,148100.0,25.0807,25.1062,24.8455,24.9409,148100.0
2009-03-23 14:20:00,39.23,39.51,39.2,39.49,133100.0,24.9409,25.1189,24.9218,25.1062,133100.0
2009-03-23 14:30:00,39.49,39.57,39.41,39.41,115500.0,25.1062,25.157,25.0553,25.0553,115500.0
2009-03-23 14:40:00,39.41,39.57,39.32,39.57,134000.0,25.0553,25.157,24.9981,25.157,134000.0
2009-03-23 14:50:00,39.57,39.75,39.53,39.71,254700.0,25.157,25.2715,25.1316,25.246,254700.0
2009-03-23 15:00:00,39.7,39.74,39.5,39.57,212300.0,25.2397,25.2651,25.1125,25.157,212300.0
2009-03-23 15:10:00,39.58,39.79,39.56,39.71,212500.0,25.1634,25.2969,25.1507,25.246,212500.0
2009-03-23 15:20:00,39.72,39.76,39.54,39.7,211500.0,25.2524,25.2778,25.138,25.2397,211500.0
2009-03-23 15:30:00,39.7,39.79,39.6,39.79,260400.0,25.2397,25.2969,25.1761,25.2969,260400.0
2009-03-23 15:40:00,39.79,39.99,39.78,39.95,395200.0,25.2969,25.424,25.2905,25.3986,395200.0
2009-03-23 15:50:00,39.94,40.2,39.93,40.19,623600.0,25.3923,25.5576,25.3859,25.5512,623600.0
2009-03-24 09:30:00,39.46,39.64,39.0,39.27,285400.0,25.0871,25.2015,24.7946,24.9663,285400.0
2009-03-24 09:40:00,39.26,39.35,39.05,39.12,173100.0,24.9599,25.0172,24.8264,24.8709,173100.0
2009-03-24 09:50:00,39.13,39.44,39.1,39.34,193500.0,24.8773,25.0744,24.8582,25.0108,193500.0
2009-03-24 10:00:00,39.35,39.73,39.27,39.32,203000.0,25.0172,25.2587,24.9663,24.9981,203000.0
2009-03-24 10:10:00,39.34,39.34,39.0,39.0,237100.0,25.0108,25.0108,24.7946,24.7946,237100.0
2009-03-24 10:20:00,39.01,39.14,38.86,38.95,171000.0,24.801,24.8836,24.7056,24.7629,171000.0
2009-03-24 10:30:00,38.95,39.01,38.78,38.97,111800.0,24.7629,24.801,24.6548,24.7756,111800.0
2009-03-24 10:40:00,38.97,39.23,38.96,39.21,127400.0,24.7756,24.9409,24.7692,24.9281,127400.0
2009-03-24 10:50:00,39.2,39.46,39.17,39.42,150600.0,24.9218,25.0871,24.9027,25.0617,150600.0
2009-03-24 11:00:00,39.43,39.75,39.38,39.74,140600.0,25.068,25.2715,25.0362,25.2651,140600.0
2009-03-24 11:10:00,39.74,40.0,39.63,39.85,231500.0,25.2651,25.4304,25.1952,25.335,231500.0
2009-03-24 11:20:00,39.85,40.12,39.84,40.0,201900.0,25.335,25.5067,25.3287,25.4304,201900.0
2009-03-24 11:30:00,40.0,40.65,40.0,40.5,368500.0,25.4304,25.8436,25.4304,25.7483,368500.0
2009-03-24 11:40:00,40.49,40.67,40.36,40.66,203100.0,25.7419,25.8564,25.6593,25.85,203100.0
2009-03-24 11:50:00,40.68,40.75,40.15,40.26,154600.0,25.8627,25.9072,25.5258,25.5957,154600.0
2009-03-24 12:00:00,40.25,40.33,40.04,40.2,129400.0,25.5893,25.6402,25.4558,25.5576,129400.0
2009-03-24 12:10:00,40.2,40.39,40.11,40.36,82200.0,25.5576,25.6783,25.5003,25.6593,82200.0
2009-03-24 12:20:00,40.35,40.49,40.24,40.49,73400.0,25.6529,25.7419,25.583,25.7419,73400.0
2009-03-24 12:30:00,40.48,40.64,40.41,40.46,124200.0,25.7356,25.8373,25.6911,25.7228,124200.0
2009-03-24 12:40:00,40.45,40.63,40.35,40.63,78700.0,25.7165,25.8309,25.6529,25.8309,78700.0
2009-03-24 12:50:00,40.61,40.73,40.5,40.66,96000.0,25.8182,25.8945,25.7483,25.85,96000.0
2009-03-24 13:00:00,40.67,40.8,40.57,40.8,132800.0,25.8564,25.939,25.7928,25.939,132800.0
2009-03-24 13:10:00,40.8,40.97,40.71,40.89,173100.0,25.939,26.0471,25.8818,25.9962,173100.0
2009-03-24 13:20:00,40.89,41.06,40.8,40.84,194700.0,25.9962,26.1043,25.939,25.9644,194700.0
2009-03-24 13:30:00,40.85,40.86,40.46,40.6,139100.0,25.9708,25.9772,25.7228,25.8119,139100.0
2009-03-24 13:40:00,40.6,40.79,40.55,40.58,116500.0,25.8119,25.9327,25.7801,25.7991,116500.0
2009-03-24 13:50:00,40.58,40.6,40.35,40.56,124400.0,25.7991,25.8119,25.6529,25.7864,124400.0
2009-03-24 14:00:00,40.56,40.95,40.54,40.92,174200.0,25.7864,26.0344,25.7737,26.0153,174200.0
2009-03-24 14:10:00,40.94,41.05,40.8,40.97,198700.0,26.028,26.0979,25.939,26.0471,198700.0
2009-03-24 14:20:00,40.98,41.06,40.74,40.78,150100.0,26.0534,26.1043,25.9009,25.9263,150100.0
2009-03-24 14:30:00,40.77,40.97,40.7,40.79,147900.0,25.9199,26.0471,25.8754,25.9327,147900.0
2009-03-24 14:40:00,40.79,41.04,40.79,40.88,176700.0,25.9327,26.0916,25.9327,25.9899,176700.0
2009-03-24 14:50:00,40.89,40.97,40.62,40.79,172600.0,25.9962,26.0471,25.8246,25.9327,172600.0
2009-03-24 15:00:00,40.8,40.89,40.55,40.61,202400.0,25.939,25.9962,25.7801,25.8182,202400.0
2009-03-24 15:10:00,40.61,40.85,40.56,40.76,136400.0,25.8182,25.9708,25.7864,25.9136,136400.0
2009-03-24 15:20:00,40.75,40.85,40.45,40.62,216600.0,25.9072,25.9708,25.7165,25.8246,216600.0
2009-03-24 15:30:00,40.62,40.79,40.48,40.7,281600.0,25.8246,25.9327,25.7356,25.8754,281600.0
2009-03-24 15:40:00,40.71,40.75,40.32,40.33,365600.0,25.8818,25.9072,25.6338,25.6402,365600.0
2009-03-24 15:50:00,40.33,40.34,39.95,40.05,529900.0,25.6402,25.6466,25.3986,25.4622,529900.0
2009-03-25 09:30:00,41.4,41.44,40.58,40.9,349400.0,26.3205,26.3459,25.7991,26.0026,349400.0
2009-03-25 09:40:00,40.89,40.99,40.54,40.56,282200.0,25.9962,26.0598,25.7737,25.7864,282200.0
2009-03-25 09:50:00,40.55,41.0,40.28,40.92,355700.0,25.7801,26.0662,25.6084,26.0153,355700.0
2009-03-25 10:00:00,40.94,41.67,40.89,41.67,455300.0,26.028,26.4921,25.9962,26.4921,455300.0
2009-03-25 10:10:00,41.65,41.67,40.93,41.19,249600.0,26.4794,26.4921,26.0217,26.187,249600.0
2009-03-25 10:20:00,41.19,41.21,40.8,40.87,122100.0,26.187,26.1997,25.939,25.9835,122100.0
2009-03-25 10:30:00,40.87,40.98,40.51,40.78,257000.0,25.9835,26.0534,25.7546,25.9263,257000.0
2009-03-25 10:40:00,40.78,40.81,40.12,40.18,280400.0,25.9263,25.9454,25.5067,25.5448,280400.0
2009-03-25 10:50:00,40.17,40.24,39.71,39.88,287000.0,25.5385,25.583,25.246,25.3541,287000.0
2009-03-25 11:00:00,39.87,40.18,39.84,40.06,170800.0,25.3478,25.5448,25.3287,25.4685,170800.0
2009-03-25 11:10:00,40.06,40.41,39.8,39.88,283000.0,25.4685,25.6911,25.3032,25.3541,283000.0
2009-03-25 11:20:00,39.86,40.19,39.71,40.17,145000.0,25.3414,25.5512,25.246,25.5385,145000.0
2009-03-25 11:30:00,40.16,40.36,39.9,40.18,155500.0,25.5321,25.6593,25.3668,25.5448,155500.0
2009-03-25 11:40:00,40.19,40.21,39.97,40.01,276000.0,25.5512,25.5639,25.4113,25.4368,276000.0
2009-03-25 11:50:00,40.0,40.1,39.98,39.98,157600.0,25.4304,25.494,25.4177,25.4177,157600.0
2009-03-25 12:00:00,39.98,40.31,39.93,40.17,204400.0,25.4177,25.6275,25.3859,25.5385,204400.0
2009-03-25 12:10:00,40.17,40.28,40.08,40.19,96600.0,25.5385,25.6084,25.4813,25.5512,96600.0
2009-03-25 12:20:00,40.21,40.27,39.96,40.25,117600.0,25.5639,25.6021,25.405,25.5893,117600.0
2009-03-25 12:30:00,40.25,40.27,40.1,40.24,132200.0,25.5893,25.6021,25.494,25.583,132200.0
2009-03-25 12:40:00,40.23,40.3,40.17,40.19,115800.0,25.5766,25.6211,25.5385,25.5512,115800.0
2009-03-25 12:50:00,40.21,40.21,39.95,40.11,101200.0,25.5639,25.5639,25.3986,25.5003,101200.0
2009-03-25 13:00:00,40.11,40.25,39.94,39.95,110800.0,25.5003,25.5893,25.3923,25.3986,110800.0
2009-03-25 13:10:00,39.94,40.0,39.45,39.56,184200.0,25.3923,25.4304,25.0807,25.1507,184200.0
2009-03-25 13:20:00,39.54,39.64,39.33,39.35,145600.0,25.138,25.2015,25.0044,25.0172,145600.0
2009-03-25 13:30:00,39.35,39.48,39.1,39.1,212600.0,25.0172,25.0998,24.8582,24.8582,212600.0
2009-03-25 13:40:00,39.1,39.17,38.92,39.1,240300.0,24.8582,24.9027,24.7438,24.8582,240300.0
2009-03-25 13:50:00,39.1,39.34,39.07,39.12,184200.0,24.8582,25.0108,24.8391,24.8709,184200.0
2009-03-25 14:00:00,39.12,39.14,38.75,38.81,277900.0,24.8709,24.8836,24.6357,24.6738,277900.0
2009-03-25 14:10:00,38.81,39.12,38.81,39.0,215200.0,24.6738,24.8709,24.6738,24.7946,215200.0
2009-03-25 14:20:00,39.0,39.0,38.52,38.54,291200.0,24.7946,24.7946,24.4895,24.5022,291200.0
2009-03-25 14:30:00,38.55,38.74,38.22,38.22,295200.0,24.5085,24.6293,24.2987,24.2987,295200.0
2009-03-25 14:40:00,38.22,38.3,38.0,38.28,301800.0,24.2987,24.3496,24.1589,24.3369,301800.0
2009-03-25 14:50:00,38.28,38.28,38.04,38.06,354700.0,24.3369,24.3369,24.1843,24.197,354700.0
2009-03-25 15:00:00,38.06,38.11,37.75,37.87,366800.0,24.197,24.2288,23.9999,24.0762,366800.0
2009-03-25 15:10:00,37.85,38.25,37.8,38.15,304100.0,24.0635,24.3178,24.0317,24.2542,304100.0
2009-03-25 15:20:00,38.15,38.56,38.09,38.54,348400.0,24.2542,24.5149,24.2161,24.5022,348400.0
2009-03-25 15:30:00,38.53,38.68,38.45,38.48,380500.0,24.4958,24.5912,24.445,24.464,380500.0
2009-03-25 15:40:00,38.47,38.65,38.26,38.48,515900.0,24.4577,24.5721,24.3242,24.464,515900.0
2009-03-25 15:50:00,38.47,39.18,38.38,39.03,675200.0,24.4577,24.9091,24.4005,24.8137,675200.0
2009-03-26 09:30:00,39.78,40.52,39.78,40.32,276100.0,25.2905,25.761,25.2905,25.6338,276100.0
2009-03-26 09:40:00,40.33,40.97,40.28,40.56,199000.0,25.6402,26.0471,25.6084,25.7864,199000.0
2009-03-26 09:50:00,40.55,40.57,40.19,40.19,284400.0,25.7801,25.7928,25.5512,25.5512,284400.0
2009-03-26 10:00:00,40.24,40.75,40.2,40.7,204300.0,25.583,25.9072,25.5576,25.8754,204300.0
2009-03-26 10:10:00,40.69,40.79,40.41,40.77,237200.0,25.8691,25.9327,25.6911,25.9199,237200.0
2009-03-26 10:20:00,40.78,41.1,40.6,40.69,273000.0,25.9263,26.1297,25.8119,25.8691,273000.0
2009-03-26 10:30:00,40.67,40.88,40.46,40.69,203800.0,25.8564,25.9899,25.7228,25.8691,203800.0
2009-03-26 10:40:00,40.7,40.97,40.57,40.59,146000.0,25.8754,26.0471,25.7928,25.8055,146000.0
2009-03-26 10:50:00,40.59,40.66,40.31,40.57,180400.0,25.8055,25.85,25.6275,25.7928,180400.0
2009-03-26 11:00:00,40.55,40.98,40.46,40.86,103500.0,25.7801,26.0534,25.7228,25.9772,103500.0
2009-03-26 11:10:00,40.86,41.0,40.63,40.85,129600.0,25.9772,26.0662,25.8309,25.9708,129600.0
2009-03-26 11:20:00,40.82,41.12,40.62,40.78,210200.0,25.9517,26.1425,25.8246,25.9263,210200.0
2009-03-26 11:30:00,40.8,41.1,40.79,40.96,132400.0,25.939,26.1297,25.9327,26.0407,132400.0
2009-03-26 11:40:00,40.94,41.19,40.9,41.02,165700.0,26.028,26.187,26.0026,26.0789,165700.0
2009-03-26 11:50:00,41.04,41.08,40.5,40.68,168600.0,26.0916,26.117,25.7483,25.8627,168600.0
2009-03-26 12:00:00,40.69,41.13,40.63,41.13,141700.0,25.8691,26.1488,25.8309,26.1488,141700.0
2009-03-26 12:10:00,41.11,41.3,40.95,41.3,178400.0,26.1361,26.2569,26.0344,26.2569,178400.0
2009-03-26 12:20:00,41.29,41.35,41.16,41.32,133500.0,26.2505,26.2887,26.1679,26.2696,133500.0
2009-03-26 12:30:00,41.3,41.38,41.05,41.19,120400.0,26.2569,26.3077,26.0979,26.187,120400.0
2009-03-26 12:40:00,41.2,41.22,40.9,41.04,116400.0,26.1933,26.206,26.0026,26.0916,116400.0
2009-03-26 12:50:00,41.06,41.08,40.75,40.87,122600.0,26.1043,26.117,25.9072,25.9835,122600.0
2009-03-26 13:00:00,40.89,41.36,40.86,41.35,160900.0,25.9962,26.295,25.9772,26.2887,160900.0
2009-03-26 13:10:00,41.35,41.38,41.06,41.18,112600.0,26.2887,26.3077,26.1043,26.1806,112600.0
2009-03-26 13:20:00,41.17,41.4,41.17,41.4,176100.0,26.1742,26.3205,26.1742,26.3205,176100.0
2009-03-26 13:30:00,41.39,41.45,41.16,41.18,112300.0,26.3141,26.3523,26.1679,26.1806,112300.0
2009-03-26 13:40:00,41.19,41.24,41.0,41.04,117800.0,26.187,26.2187,26.0662,26.0916,117800.0
2009-03-26 13:50:00,41.06,41.17,40.88,40.94,145000.0,26.1043,26.1742,25.9899,26.028,145000.0
2009-03-26 14:00:00,40.95,41.14,40.94,41.06,102800.0,26.0344,26.1552,26.028,26.1043,102800.0
2009-03-26 14:10:00,41.06,41.1,40.88,40.95,132500.0,26.1043,26.1297,25.9899,26.0344,132500.0
2009-03-26 14:20:00,40.97,41.13,40.77,40.82,175500.0,26.0471,26.1488,25.9199,25.9517,175500.0
2009-03-26 14:30:00,40.83,40.93,40.74,40.85,130100.0,25.9581,26.0217,25.9009,25.9708,130100.0
2009-03-26 14:40:00,40.87,40.93,40.68,40.77,136500.0,25.9835,26.0217,25.8627,25.9199,136500.0
2009-03-26 14:50:00,40.77,40.84,40.54,40.6,247100.0,25.9199,25.9644,25.7737,25.8119,247100.0
2009-03-26 15:00:00,40.59,40.87,40.52,40.73,181000.0,25.8055,25.9835,25.761,25.8945,181000.0
2009-03-26 15:10:00,40.71,40.79,40.52,40.61,134800.0,25.8818,25.9327,25.761,25.8182,134800.0
2009-03-26 15:20:00,40.62,40.99,40.55,40.9,164800.0,25.8246,26.0598,25.7801,26.0026,164800.0
2009-03-26 15:30:00,40.88,41.0,40.68,40.82,262900.0,25.9899,26.0662,25.8627,25.9517,262900.0
2009-03-26 15:40:00,40.83,41.11,40.81,40.88,254400.0,25.9581,26.1361,25.9454,25.9899,254400.0
2009-03-26 15:50:00,40.89,41.16,40.81,41.07,355600.0,25.9962,26.1679,25.9454,26.1107,355600.0
2009-03-27 09:30:00,40.12,40.15,39.8,39.94,185200.0,25.7269,25.7461,25.5217,25.6115,185200.0
2009-03-27 09:40:00,39.94,40.49,39.8,40.43,164400.0,25.6115,25.9642,25.5217,25.9257,164400.0
2009-03-27 09:50:00,40.45,40.53,40.06,40.2,133200.0,25.9385,25.9898,25.6884,25.7782,133200.0
2009-03-27 10:00:00,40.19,40.35,39.91,39.96,190000.0,25.7718,25.8744,25.5922,25.6243,190000.0
2009-03-27 10:10:00,39.96,40.24,39.93,40.14,101700.0,25.6243,25.8039,25.6051,25.7397,101700.0
2009-03-27 10:20:00,40.13,40.26,40.1,40.23,105900.0,25.7333,25.8167,25.7141,25.7974,105900.0
2009-03-27 10:30:00,40.25,40.54,40.18,40.54,150200.0,25.8103,25.9962,25.7654,25.9962,150200.0
2009-03-27 10:40:00,40.56,40.87,40.52,40.53,178100.0,26.0091,26.2078,25.9834,25.9898,178100.0
2009-03-27 10:50:00,40.54,40.87,40.53,40.67,112700.0,25.9962,26.2078,25.9898,26.0796,112700.0
2009-03-27 11:00:00,40.69,41.09,40.57,41.05,188300.0,26.0924,26.3489,26.0155,26.3233,188300.0
2009-03-27 11:10:00,41.05,41.44,40.93,41.35,185600.0,26.3233,26.5734,26.2463,26.5156,185600.0
2009-03-27 11:20:00,41.33,41.5,41.17,41.29,225200.0,26.5028,26.6118,26.4002,26.4772,225200.0
2009-03-27 11:30:00,41.29,41.5,41.22,41.35,141700.0,26.4772,26.6118,26.4323,26.5156,141700.0
2009-03-27 11:40:00,41.34,41.5,41.34,41.44,153400.0,26.5092,26.6118,26.5092,26.5734,153400.0
2009-03-27 11:50:00,41.42,41.47,41.3,41.31,159300.0,26.5605,26.5926,26.4836,26.49,159300.0
2009-03-27 12:00:00,41.31,41.44,41.16,41.3,117300.0,26.49,26.5734,26.3938,26.4836,117300.0
2009-03-27 12:10:00,41.28,41.28,40.88,40.89,130100.0,26.4708,26.4708,26.2143,26.2207,130100.0
2009-03-27 12:20:00,40.91,40.93,40.79,40.79,78600.0,26.2335,26.2463,26.1565,26.1565,78600.0
2009-03-27 12:30:00,40.78,41.03,40.78,40.96,86200.0,26.1501,26.3104,26.1501,26.2656,86200.0
2009-03-27 12:40:00,40.96,41.21,40.95,41.02,98000.0,26.2656,26.4259,26.2591,26.304,98000.0
2009-03-27 12:50:00,41.03,41.05,40.68,40.77,89200.0,26.3104,26.3233,26.086,26.1437,89200.0
2009-03-27 13:00:00,40.77,40.81,40.64,40.66,98300.0,26.1437,26.1694,26.0604,26.0732,98300.0
2009-03-27 13:10:00,40.65,40.68,40.49,40.55,113700.0,26.0668,26.086,25.9642,26.0026,113700.0
2009-03-27 13:20:00,40.56,40.58,40.3,40.42,104800.0,26.0091,26.0219,25.8423,25.9193,104800.0
2009-03-27 13:30:00,40.41,40.73,40.36,40.52,88000.0,25.9129,26.1181,25.8808,25.9834,88000.0
2009-03-27 13:40:00,40.5,40.7,40.29,40.52,123600.0,25.9706,26.0988,25.8359,25.9834,123600.0
2009-03-27 13:50:00,40.54,40.54,40.33,40.43,91000.0,25.9962,25.9962,25.8616,25.9257,91000.0
2009-03-27 14:00:00,40.43,40.66,40.31,40.64,169500.0,25.9257,26.0732,25.8487,26.0604,169500.0
2009-03-27 14:10:00,40.66,40.83,40.55,40.77,167300.0,26.0732,26.1822,26.0026,26.1437,167300.0
2009-03-27 14:20:00,40.76,40.95,40.68,40.76,111400.0,26.1373,26.2591,26.086,26.1373,111400.0
2009-03-27 14:30:00,40.74,40.86,40.45,40.54,167400.0,26.1245,26.2014,25.9385,25.9962,167400.0
2009-03-27 14:40:00,40.55,40.73,40.41,40.59,154700.0,26.0026,26.1181,25.9129,26.0283,154700.0
2009-03-27 14:50:00,40.57,40.83,40.47,40.8,139700.0,26.0155,26.1822,25.9513,26.163,139700.0
2009-03-27 15:00:00,40.8,41.02,40.79,40.83,188800.0,26.163,26.304,26.1565,26.1822,188800.0
2009-03-27 15:10:00,40.83,40.96,40.65,40.74,137800.0,26.1822,26.2656,26.0668,26.1245,137800.0
2009-03-27 15:20:00,40.74,40.79,40.46,40.56,194700.0,26.1245,26.1565,25.9449,26.0091,194700.0
2009-03-27 15:30:00,40.56,40.74,40.34,40.36,213400.0,26.0091,26.1245,25.868,25.8808,213400.0
2009-03-27 15:40:00,40.35,40.74,40.27,40.62,208200.0,25.8744,26.1245,25.8231,26.0475,208200.0
2009-03-27 15:50:00,40.61,40.72,40.34,40.54,345400.0,26.0411,26.1117,25.868,25.9962,345400.0
2009-03-30 09:30:00,39.12,39.15,38.26,38.41,439100.0,25.0857,25.1049,24.5342,24.6304,439100.0
2009-03-30 09:40:00,38.42,38.42,37.84,38.03,269500.0,24.6368,24.6368,24.2649,24.3867,269500.0
2009-03-30 09:50:00,38.0,38.5,37.94,38.25,172300.0,24.3675,24.6881,24.329,24.5278,172300.0
2009-03-30 10:00:00,38.22,38.5,38.1,38.47,119400.0,24.5085,24.6881,24.4316,24.6688,119400.0
2009-03-30 10:10:00,38.47,38.48,38.33,38.38,100200.0,24.6688,24.6753,24.5791,24.6111,100200.0
2009-03-30 10:20:00,38.39,38.41,38.2,38.36,129200.0,24.6175,24.6304,24.4957,24.5983,129200.0
2009-03-30 10:30:00,38.34,38.35,38.01,38.2,138900.0,24.5855,24.5919,24.3739,24.4957,138900.0
2009-03-30 10:40:00,38.2,38.24,38.0,38.06,120000.0,24.4957,24.5214,24.3675,24.4059,120000.0
2009-03-30 10:50:00,38.05,38.29,38.0,38.22,127700.0,24.3995,24.5534,24.3675,24.5085,127700.0
2009-03-30 11:00:00,38.22,38.27,38.08,38.21,132100.0,24.5085,24.5406,24.4188,24.5021,132100.0
2009-03-30 11:10:00,38.21,38.47,38.2,38.47,130200.0,24.5021,24.6688,24.4957,24.6688,130200.0
2009-03-30 11:20:00,38.48,38.73,38.23,38.25,109400.0,24.6753,24.8356,24.5149,24.5278,109400.0
2009-03-30 11:30:00,38.25,38.28,38.06,38.24,65700.0,24.5278,24.547,24.4059,24.5214,65700.0
2009-03-30 11:40:00,38.24,38.33,38.05,38.05,45100.0,24.5214,24.5791,24.3995,24.3995,45100.0
2009-03-30 11:50:00,38.05,38.23,37.95,38.07,100300.0,24.3995,24.5149,24.3354,24.4123,100300.0
2009-03-30 12:00:00,38.08,38.09,37.79,37.82,95300.0,24.4188,24.4252,24.2328,24.252,95300.0
2009-03-30 12:10:00,37.83,38.04,37.65,38.04,116700.0,24.2584,24.3931,24.143,24.3931,116700.0
2009-03-30 12:20:00,38.04,38.07,37.84,37.91,74100.0,24.3931,24.4123,24.2649,24.3097,74100.0
2009-03-30 12:30:00,37.91,37.99,37.81,37.84,109900.0,24.3097,24.361,24.2456,24.2649,109900.0
2009-03-30 12:40:00,37.84,37.84,37.7,37.72,101000.0,24.2649,24.2649,24.1751,24.1879,101000.0
2009-03-30 12:50:00,37.72,37.73,37.56,37.65,86800.0,24.1879,24.1943,24.0853,24.143,86800.0
2009-03-30 13:00:00,37.66,37.66,37.55,37.63,61900.0,24.1494,24.1494,24.0789,24.1302,61900.0
2009-03-30 13:10:00,37.63,37.97,37.59,37.94,83000.0,24.1302,24.3482,24.1045,24.329,83000.0
2009-03-30 13:20:00,37.96,38.18,37.86,38.05,146000.0,24.3418,24.4829,24.2777,24.3995,146000.0
2009-03-30 13:30:00,38.05,38.08,37.72,37.89,80900.0,24.3995,24.4188,24.1879,24.2969,80900.0
2009-03-30 13:40:00,37.89,37.9,37.6,37.7,104400.0,24.2969,24.3033,24.111,24.1751,104400.0
2009-03-30 13:50:00,37.7,37.76,37.51,37.65,85100.0,24.1751,24.2136,24.0532,24.143,85100.0
2009-03-30 14:00:00,37.65,37.74,37.6,37.71,67200.0,24.143,24.2007,24.111,24.1815,67200.0
2009-03-30 14:10:00,37.7,38.03,37.7,37.95,107700.0,24.1751,24.3867,24.1751,24.3354,107700.0
2009-03-30 14:20:00,37.95,37.98,37.74,37.82,125200.0,24.3354,24.3546,24.2007,24.252,125200.0
2009-03-30 14:30:00,37.82,37.95,37.75,37.75,97300.0,24.252,24.3354,24.2071,24.2071,97300.0
2009-03-30 14:40:00,37.75,37.83,37.57,37.66,107100.0,24.2071,24.2584,24.0917,24.1494,107100.0
2009-03-30 14:50:00,37.66,37.72,37.53,37.55,96800.0,24.1494,24.1879,24.0661,24.0789,96800.0
2009-03-30 15:00:00,37.55,37.73,37.51,37.71,153500.0,24.0789,24.1943,24.0532,24.1815,153500.0
2009-03-30 15:10:00,37.72,37.9,37.67,37.78,133200.0,24.1879,24.3033,24.1558,24.2264,133200.0
2009-03-30 15:20:00,37.78,37.98,37.72,37.78,207500.0,24.2264,24.3546,24.1879,24.2264,207500.0
2009-03-30 15:30:00,37.78,38.11,37.77,37.92,257600.0,24.2264,24.438,24.22,24.3162,257600.0
2009-03-30 15:40:00,37.93,38.1,37.85,38.06,340600.0,24.3226,24.4316,24.2713,24.4059,340600.0
2009-03-30 15:50:00,38.06,38.2,38.03,38.05,567700.0,24.4059,24.4957,24.3867,24.3995,567700.0
2009-03-31 09:30:00,38.67,38.85,38.02,38.13,186600.0,24.7971,24.9125,24.3803,24.4508,186600.0
2009-03-31 09:40:00,38.13,38.13,37.67,37.96,205500.0,24.4508,24.4508,24.1558,24.3418,205500.0
2009-03-31 09:50:00,37.94,37.96,37.35,37.53,285000.0,24.329,24.3418,23.9506,24.0661,285000.0
2009-03-31 10:00:00,37.53,38.03,37.31,37.82,205700.0,24.0661,24.3867,23.925,24.252,205700.0
2009-03-31 10:10:00,37.8,37.93,37.58,37.9,196100.0,24.2392,24.3226,24.0981,24.3033,196100.0
2009-03-31 10:20:00,37.89,37.91,37.59,37.89,204800.0,24.2969,24.3097,24.1045,24.2969,204800.0
2009-03-31 10:30:00,37.89,38.06,37.76,37.78,183500.0,24.2969,24.4059,24.2136,24.2264,183500.0
2009-03-31 10:40:00,37.78,37.85,37.65,37.7,157400.0,24.2264,24.2713,24.143,24.1751,157400.0
2009-03-31 10:50:00,37.7,37.85,37.65,37.78,140200.0,24.1751,24.2713,24.143,24.2264,140200.0
2009-03-31 11:00:00,37.77,38.31,37.77,38.29,123400.0,24.22,24.5662,24.22,24.5534,123400.0
2009-03-31 11:10:00,38.29,38.43,38.2,38.28,111200.0,24.5534,24.6432,24.4957,24.547,111200.0
2009-03-31 11:20:00,38.3,38.35,38.09,38.2,121500.0,24.5598,24.5919,24.4252,24.4957,121500.0
2009-03-31 11:30:00,38.2,38.22,37.97,38.09,109200.0,24.4957,24.5085,24.3482,24.4252,109200.0
2009-03-31 11:40:00,38.08,38.26,37.99,38.25,119700.0,24.4188,24.5342,24.361,24.5278,119700.0
2009-03-31 11:50:00,38.26,38.33,38.19,38.25,133000.0,24.5342,24.5791,24.4893,24.5278,133000.0
2009-03-31 12:00:00,38.23,38.26,38.1,38.21,90900.0,24.5149,24.5342,24.4316,24.5021,90900.0
2009-03-31 12:10:00,38.21,38.27,38.17,38.26,88700.0,24.5021,24.5406,24.4765,24.5342,88700.0
2009-03-31 12:20:00,38.25,38.28,38.09,38.18,80100.0,24.5278,24.547,24.4252,24.4829,80100.0
2009-03-31 12:30:00,38.18,38.18,38.1,38.14,53500.0,24.4829,24.4829,24.4316,24.4572,53500.0
2009-03-31 12:40:00,38.15,38.26,38.15,38.21,51800.0,24.4636,24.5342,24.4636,24.5021,51800.0
2009-03-31 12:50:00,38.21,38.31,38.18,38.25,77600.0,24.5021,24.5662,24.4829,24.5278,77600.0
2009-03-31 13:00:00,38.24,38.38,38.2,38.29,117300.0,24.5214,24.6111,24.4957,24.5534,117300.0
2009-03-31 13:10:00,38.3,38.36,38.2,38.23,130500.0,24.5598,24.5983,24.4957,24.5149,130500.0
2009-03-31 13:20:00,38.23,38.26,38.19,38.24,78400.0,24.5149,24.5342,24.4893,24.5214,78400.0
2009-03-31 13:30:00,38.24,38.35,38.22,38.31,95800.0,24.5214,24.5919,24.5085,24.5662,95800.0
2009-03-31 13:40:00,38.29,38.38,38.21,38.35,100300.0,24.5534,24.6111,24.5021,24.5919,100300.0
2009-03-31 13:50:00,38.35,38.44,38.21,38.44,142000.0,24.5919,24.6496,24.5021,24.6496,142000.0
2009-03-31 14:00:00,38.45,38.63,38.4,38.59,226500.0,24.656,24.7714,24.624,24.7458,226500.0
2009-03-31 14:10:00,38.59,38.76,38.55,38.72,127300.0,24.7458,24.8548,24.7201,24.8292,127300.0
2009-03-31 14:20:00,38.7,38.77,38.56,38.69,163000.0,24.8163,24.8612,24.7266,24.8099,163000.0
2009-03-31 14:30:00,38.69,39.0,38.68,39.0,187700.0,24.8099,25.0087,24.8035,25.0087,187700.0
2009-03-31 14:40:00,39.0,39.19,38.97,39.06,286800.0,25.0087,25.1305,24.9895,25.0472,286800.0
2009-03-31 14:50:00,39.06,39.14,38.87,38.88,130100.0,25.0472,25.0985,24.9253,24.9318,130100.0
2009-03-31 15:00:00,38.89,38.91,38.54,38.61,160600.0,24.9382,24.951,24.7137,24.7586,160600.0
2009-03-31 15:10:00,38.58,38.65,38.42,38.61,178600.0,24.7394,24.7843,24.6368,24.7586,178600.0
2009-03-31 15:20:00,38.61,38.66,38.45,38.62,163800.0,24.7586,24.7907,24.656,24.765,163800.0
2009-03-31 15:30:00,38.62,38.62,38.14,38.34,359300.0,24.765,24.765,24.4572,24.5855,359300.0
2009-03-31 15:40:00,38.33,38.5,38.07,38.09,450000.0,24.5791,24.6881,24.4123,24.4252,450000.0
2009-03-31 15:50:00,38.1,38.39,38.0,38.11,465900.0,24.4316,24.6175,24.3675,24.438,465900.0
2009-04-01 09:30:00,37.46,37.95,37.28,37.58,185200.0,24.0212,24.3354,23.9058,24.0981,185200.0
2009-04-01 09:40:00,37.56,37.58,37.29,37.36,135800.0,24.0853,24.0981,23.9122,23.9571,135800.0
2009-04-01 09:50:00,37.36,37.84,37.29,37.81,135200.0,23.9571,24.2649,23.9122,24.2456,135200.0
2009-04-01 10:00:00,37.82,38.55,37.82,38.49,299700.0,24.252,24.7201,24.252,24.6817,299700.0
2009-04-01 10:10:00,38.51,39.01,38.49,38.99,254100.0,24.6945,25.0151,24.6817,25.0023,254100.0
2009-04-01 10:20:00,39.0,39.06,38.5,38.75,273400.0,25.0087,25.0472,24.6881,24.8484,273400.0
2009-04-01 10:30:00,38.74,39.16,38.36,39.16,168100.0,24.842,25.1113,24.5983,25.1113,168100.0
2009-04-01 10:40:00,39.16,39.55,39.14,39.5,268200.0,25.1113,25.3614,25.0985,25.3293,268200.0
2009-04-01 10:50:00,39.51,39.63,39.04,39.05,171400.0,25.3357,25.4127,25.0344,25.0408,171400.0
2009-04-01 11:00:00,39.05,39.4,39.04,39.11,87100.0,25.0408,25.2652,25.0344,25.0792,87100.0
2009-04-01 11:10:00,39.13,39.13,38.91,38.99,108000.0,25.0921,25.0921,24.951,25.0023,108000.0
2009-04-01 11:20:00,38.99,39.37,38.97,39.3,86200.0,25.0023,25.246,24.9895,25.2011,86200.0
2009-04-01 11:30:00,39.29,39.36,39.19,39.31,101300.0,25.1947,25.2396,25.1305,25.2075,101300.0
2009-04-01 11:40:00,39.29,39.53,39.27,39.41,102900.0,25.1947,25.3486,25.1818,25.2716,102900.0
2009-04-01 11:50:00,39.4,39.73,39.39,39.73,105600.0,25.2652,25.4768,25.2588,25.4768,105600.0
2009-04-01 12:00:00,39.72,39.84,39.48,39.78,96300.0,25.4704,25.5474,25.3165,25.5089,96300.0
2009-04-01 12:10:00,39.76,39.91,39.72,39.74,78000.0,25.4961,25.5922,25.4704,25.4832,78000.0
2009-04-01 12:20:00,39.74,39.78,39.65,39.68,70600.0,25.4832,25.5089,25.4255,25.4448,70600.0
2009-04-01 12:30:00,39.67,39.68,39.39,39.52,97500.0,25.4383,25.4448,25.2588,25.3422,97500.0
2009-04-01 12:40:00,39.53,39.66,39.46,39.63,71800.0,25.3486,25.4319,25.3037,25.4127,71800.0
2009-04-01 12:50:00,39.61,39.67,39.4,39.44,51000.0,25.3999,25.4383,25.2652,25.2909,51000.0
2009-04-01 13:00:00,39.46,39.67,39.44,39.49,100100.0,25.3037,25.4383,25.2909,25.3229,100100.0
2009-04-01 13:10:00,39.49,39.74,39.44,39.74,92400.0,25.3229,25.4832,25.2909,25.4832,92400.0
2009-04-01 13:20:00,39.74,39.84,39.73,39.81,53200.0,25.4832,25.5474,25.4768,25.5281,53200.0
2009-04-01 13:30:00,39.79,39.95,39.64,39.95,80700.0,25.5153,25.6179,25.4191,25.6179,80700.0
2009-04-01 13:40:00,39.95,39.95,39.8,39.84,79700.0,25.6179,25.6179,25.5217,25.5474,79700.0
2009-04-01 13:50:00,39.85,40.16,39.84,40.0,147000.0,25.5538,25.7526,25.5474,25.65,147000.0
2009-04-01 14:00:00,39.98,40.4,39.98,40.37,236900.0,25.6371,25.9065,25.6371,25.8872,236900.0
2009-04-01 14:10:00,40.36,40.37,40.16,40.19,166900.0,25.8808,25.8872,25.7526,25.7718,166900.0
2009-04-01 14:20:00,40.17,40.3,40.12,40.2,141600.0,25.759,25.8423,25.7269,25.7782,141600.0
2009-04-01 14:30:00,40.2,40.46,40.2,40.23,178700.0,25.7782,25.9449,25.7782,25.7974,178700.0
2009-04-01 14:40:00,40.22,40.29,40.11,40.27,164700.0,25.791,25.8359,25.7205,25.8231,164700.0
2009-04-01 14:50:00,40.26,40.5,40.25,40.35,186800.0,25.8167,25.9706,25.8103,25.8744,186800.0
2009-04-01 15:00:00,40.36,40.36,39.81,39.81,212900.0,25.8808,25.8808,25.5281,25.5281,212900.0
2009-04-01 15:10:00,39.8,39.83,39.46,39.82,220600.0,25.5217,25.5409,25.3037,25.5345,220600.0
2009-04-01 15:20:00,39.82,40.0,39.68,39.8,277500.0,25.5345,25.65,25.4448,25.5217,277500.0
2009-04-01 15:30:00,39.81,40.29,39.64,40.2,271000.0,25.5281,25.8359,25.4191,25.7782,271000.0
2009-04-01 15:40:00,40.2,40.35,40.19,40.22,370600.0,25.7782,25.8744,25.7718,25.791,370600.0
2009-04-01 15:50:00,40.21,40.38,39.84,39.89,549400.0,25.7846,25.8936,25.5474,25.5794,549400.0
2009-04-02 09:30:00,41.39,41.79,41.24,41.48,304700.0,26.5413,26.7978,26.4451,26.599,304700.0
2009-04-02 09:40:00,41.51,42.04,41.24,41.97,229800.0,26.6182,26.9581,26.4451,26.9132,229800.0
2009-04-02 09:50:00,42.01,42.48,41.5,42.38,277600.0,26.9389,27.2402,26.6118,27.1761,277600.0
2009-04-02 10:00:00,42.39,42.7,42.37,42.7,304800.0,27.1825,27.3813,27.1697,27.3813,304800.0
2009-04-02 10:10:00,42.68,42.7,42.19,42.36,190600.0,27.3685,27.3813,27.0543,27.1633,190600.0
2009-04-02 10:20:00,42.35,42.4,42.01,42.07,176800.0,27.1569,27.1889,26.9389,26.9773,176800.0
2009-04-02 10:30:00,42.07,42.45,42.05,42.39,188200.0,26.9773,27.221,26.9645,27.1825,188200.0
2009-04-02 10:40:00,42.37,42.5,42.2,42.36,120500.0,27.1697,27.2531,27.0607,27.1633,120500.0
2009-04-02 10:50:00,42.37,42.52,42.14,42.3,102100.0,27.1697,27.2659,27.0222,27.1248,102100.0
2009-04-02 11:00:00,42.3,42.7,42.27,42.62,175900.0,27.1248,27.3813,27.1056,27.33,175900.0
2009-04-02 11:10:00,42.63,43.0,42.62,42.96,221100.0,27.3364,27.5737,27.33,27.548,221100.0
2009-04-02 11:20:00,42.97,43.0,42.77,42.78,142800.0,27.5545,27.5737,27.4262,27.4326,142800.0
2009-04-02 11:30:00,42.78,42.84,42.68,42.8,92000.0,27.4326,27.4711,27.3685,27.4454,92000.0
2009-04-02 11:40:00,42.82,42.88,42.72,42.82,87300.0,27.4583,27.4967,27.3941,27.4583,87300.0
2009-04-02 11:50:00,42.82,42.9,42.76,42.86,106300.0,27.4583,27.5096,27.4198,27.4839,106300.0
2009-04-02 12:00:00,42.88,42.91,42.71,42.75,149400.0,27.4967,27.516,27.3877,27.4134,149400.0
2009-04-02 12:10:00,42.77,43.07,42.73,43.04,188700.0,27.4262,27.6186,27.4006,27.5993,188700.0
2009-04-02 12:20:00,43.03,43.22,43.01,43.21,172600.0,27.5929,27.7148,27.5801,27.7084,172600.0
2009-04-02 12:30:00,43.2,43.3,43.09,43.26,183700.0,27.7019,27.7661,27.6314,27.7404,183700.0
2009-04-02 12:40:00,43.27,43.34,43.14,43.15,116500.0,27.7468,27.7917,27.6635,27.6699,116500.0
2009-04-02 12:50:00,43.15,43.25,42.83,42.83,154100.0,27.6699,27.734,27.4647,27.4647,154100.0
2009-04-02 13:00:00,42.82,42.92,42.7,42.8,130300.0,27.4583,27.5224,27.3813,27.4454,130300.0
2009-04-02 13:10:00,42.83,42.88,42.69,42.78,123800.0,27.4647,27.4967,27.3749,27.4326,123800.0
2009-04-02 13:20:00,42.76,42.78,42.53,42.66,151800.0,27.4198,27.4326,27.2723,27.3557,151800.0
2009-04-02 13:30:00,42.66,42.83,42.5,42.54,127700.0,27.3557,27.4647,27.2531,27.2787,127700.0
2009-04-02 13:40:00,42.52,42.77,42.39,42.52,105300.0,27.2659,27.4262,27.1825,27.2659,105300.0
2009-04-02 13:50:00,42.54,42.65,42.38,42.5,116900.0,27.2787,27.3493,27.1761,27.2531,116900.0
2009-04-02 14:00:00,42.53,42.81,42.48,42.55,152500.0,27.2723,27.4519,27.2402,27.2851,152500.0
2009-04-02 14:10:00,42.56,42.8,42.54,42.68,82600.0,27.2915,27.4454,27.2787,27.3685,82600.0
2009-04-02 14:20:00,42.71,43.0,42.71,43.0,70200.0,27.3877,27.5737,27.3877,27.5737,70200.0
2009-04-02 14:30:00,43.0,43.2,42.99,43.16,136200.0,27.5737,27.7019,27.5673,27.6763,136200.0
2009-04-02 14:40:00,43.18,43.29,43.08,43.14,200400.0,27.6891,27.7597,27.625,27.6635,200400.0
2009-04-02 14:50:00,43.14,43.2,42.7,42.9,167500.0,27.6635,27.7019,27.3813,27.5096,167500.0
2009-04-02 15:00:00,42.91,43.01,42.55,42.67,229700.0,27.516,27.5801,27.2851,27.3621,229700.0
2009-04-02 15:10:00,42.69,42.89,42.55,42.56,260900.0,27.3749,27.5032,27.2851,27.2915,260900.0
2009-04-02 15:20:00,42.56,42.93,42.5,42.8,316000.0,27.2915,27.5288,27.2531,27.4454,316000.0
2009-04-02 15:30:00,42.8,42.98,42.66,42.73,332300.0,27.4454,27.5609,27.3557,27.4006,332300.0
2009-04-02 15:40:00,42.73,42.95,42.47,42.61,400200.0,27.4006,27.5416,27.2338,27.3236,400200.0
2009-04-02 15:50:00,42.59,42.68,42.37,42.54,419700.0,27.3108,27.3685,27.1697,27.2787,419700.0
2009-04-03 09:30:00,42.33,43.35,41.82,43.09,277900.0,27.1441,27.7981,26.817,27.6314,277900.0
2009-04-03 09:40:00,43.1,43.66,43.1,43.32,268400.0,27.6378,27.9969,27.6378,27.7789,268400.0
2009-04-03 09:50:00,43.33,43.78,43.28,43.67,222800.0,27.7853,28.0739,27.7532,28.0033,222800.0
2009-04-03 10:00:00,43.67,43.73,43.0,43.23,290000.0,28.0033,28.0418,27.5737,27.7212,290000.0
2009-04-03 10:10:00,43.23,43.3,42.81,42.84,179700.0,27.7212,27.7661,27.4519,27.4711,179700.0
2009-04-03 10:20:00,42.83,43.03,42.81,42.87,159400.0,27.4647,27.5929,27.4519,27.4903,159400.0
2009-04-03 10:30:00,42.88,43.03,42.72,42.86,173900.0,27.4967,27.5929,27.3941,27.4839,173900.0
2009-04-03 10:40:00,42.88,43.03,42.76,42.81,180400.0,27.4967,27.5929,27.4198,27.4519,180400.0
2009-04-03 10:50:00,42.81,43.01,42.8,42.91,184600.0,27.4519,27.5801,27.4454,27.516,184600.0
2009-04-03 11:00:00,42.92,43.01,42.79,42.89,173400.0,27.5224,27.5801,27.439,27.5032,173400.0
2009-04-03 11:10:00,42.89,43.08,42.77,42.99,147700.0,27.5032,27.625,27.4262,27.5673,147700.0
2009-04-03 11:20:00,43.0,43.01,42.8,42.96,95600.0,27.5737,27.5801,27.4454,27.548,95600.0
2009-04-03 11:30:00,42.99,43.21,42.93,43.11,68000.0,27.5673,27.7084,27.5288,27.6442,68000.0
2009-04-03 11:40:00,43.12,43.36,43.11,43.19,86800.0,27.6506,27.8045,27.6442,27.6955,86800.0
2009-04-03 11:50:00,43.19,43.45,43.19,43.37,116500.0,27.6955,27.8623,27.6955,27.811,116500.0
2009-04-03 12:00:00,43.37,43.6,43.32,43.6,149900.0,27.811,27.9584,27.7789,27.9584,149900.0
2009-04-03 12:10:00,43.61,43.86,43.61,43.79,148300.0,27.9649,28.1252,27.9649,28.0803,148300.0
2009-04-03 12:20:00,43.79,43.99,43.72,43.97,95900.0,28.0803,28.2085,28.0354,28.1957,95900.0
2009-04-03 12:30:00,43.98,44.07,43.89,43.99,149600.0,28.2021,28.2598,28.1444,28.2085,149600.0
2009-04-03 12:40:00,43.99,44.25,43.87,43.88,137600.0,28.2085,28.3753,28.1316,28.138,137600.0
2009-04-03 12:50:00,43.89,43.94,43.77,43.85,83200.0,28.1444,28.1765,28.0675,28.1188,83200.0
2009-04-03 13:00:00,43.84,43.97,43.59,43.61,84800.0,28.1123,28.1957,27.952,27.9649,84800.0
2009-04-03 13:10:00,43.62,43.8,43.59,43.73,94200.0,27.9713,28.0867,27.952,28.0418,94200.0
2009-04-03 13:20:00,43.74,43.92,43.63,43.91,83000.0,28.0482,28.1636,27.9777,28.1572,83000.0
2009-04-03 13:30:00,43.88,43.96,43.75,43.75,93600.0,28.138,28.1893,28.0546,28.0546,93600.0
2009-04-03 13:40:00,43.75,43.8,43.6,43.74,87200.0,28.0546,28.0867,27.9584,28.0482,87200.0
2009-04-03 13:50:00,43.74,43.93,43.7,43.82,121700.0,28.0482,28.1701,28.0226,28.0995,121700.0
2009-04-03 14:00:00,43.83,44.01,43.83,43.91,165700.0,28.1059,28.2214,28.1059,28.1572,165700.0
2009-04-03 14:10:00,43.91,44.0,43.88,43.98,188800.0,28.1572,28.2149,28.138,28.2021,188800.0
2009-04-03 14:20:00,43.99,44.15,43.92,44.13,203600.0,28.2085,28.3111,28.1636,28.2983,203600.0
2009-04-03 14:30:00,44.13,44.19,43.94,44.0,206000.0,28.2983,28.3368,28.1765,28.2149,206000.0
2009-04-03 14:40:00,44.01,44.02,43.6,43.67,184400.0,28.2214,28.2278,27.9584,28.0033,184400.0
2009-04-03 14:50:00,43.67,43.78,43.58,43.64,180600.0,28.0033,28.0739,27.9456,27.9841,180600.0
2009-04-03 15:00:00,43.65,43.67,43.05,43.15,324500.0,27.9905,28.0033,27.6058,27.6699,324500.0
2009-04-03 15:10:00,43.15,43.21,42.99,43.13,263200.0,27.6699,27.7084,27.5673,27.6571,263200.0
2009-04-03 15:20:00,43.13,43.17,42.96,42.97,248900.0,27.6571,27.6827,27.548,27.5545,248900.0
2009-04-03 15:30:00,42.96,43.15,42.81,42.87,291200.0,27.548,27.6699,27.4519,27.4903,291200.0
2009-04-03 15:40:00,42.87,43.29,42.85,43.17,326400.0,27.4903,27.7597,27.4775,27.6827,326400.0
2009-04-03 15:50:00,43.17,43.66,43.16,43.65,434500.0,27.6827,27.9969,27.6763,27.9905,434500.0
2009-04-06 09:30:00,42.92,43.03,42.39,42.47,273800.0,27.5224,27.5929,27.1825,27.2338,273800.0
2009-04-06 09:40:00,42.49,42.72,42.38,42.38,189100.0,27.2467,27.3941,27.1761,27.1761,189100.0
2009-04-06 09:50:00,42.37,42.47,42.1,42.18,243300.0,27.1697,27.2338,26.9966,27.0479,243300.0
2009-04-06 10:00:00,42.2,42.92,42.14,42.92,176000.0,27.0607,27.5224,27.0222,27.5224,176000.0
2009-04-06 10:10:00,42.92,42.93,42.51,42.68,238000.0,27.5224,27.5288,27.2595,27.3685,238000.0
2009-04-06 10:20:00,42.66,42.79,42.41,42.54,222500.0,27.3557,27.439,27.1954,27.2787,222500.0
2009-04-06 10:30:00,42.54,42.8,42.49,42.71,173700.0,27.2787,27.4454,27.2467,27.3877,173700.0
2009-04-06 10:40:00,42.71,43.08,42.69,42.88,199100.0,27.3877,27.625,27.3749,27.4967,199100.0
2009-04-06 10:50:00,42.86,42.96,42.66,42.73,178200.0,27.4839,27.548,27.3557,27.4006,178200.0
2009-04-06 11:00:00,42.74,42.74,42.45,42.65,164100.0,27.407,27.407,27.221,27.3493,164100.0
2009-04-06 11:10:00,42.66,42.77,42.52,42.67,145800.0,27.3557,27.4262,27.2659,27.3621,145800.0
2009-04-06 11:20:00,42.66,42.79,42.5,42.61,152500.0,27.3557,27.439,27.2531,27.3236,152500.0
2009-04-06 11:30:00,42.6,42.8,42.53,42.73,175000.0,27.3172,27.4454,27.2723,27.4006,175000.0
2009-04-06 11:40:00,42.73,42.8,42.63,42.68,126400.0,27.4006,27.4454,27.3364,27.3685,126400.0
2009-04-06 11:50:00,42.68,42.74,42.55,42.58,146200.0,27.3685,27.407,27.2851,27.3044,146200.0
2009-04-06 12:00:00,42.56,42.72,42.49,42.53,174700.0,27.2915,27.3941,27.2467,27.2723,174700.0
2009-04-06 12:10:00,42.52,42.53,42.18,42.18,202700.0,27.2659,27.2723,27.0479,27.0479,202700.0
2009-04-06 12:20:00,42.18,42.34,42.15,42.3,111900.0,27.0479,27.1505,27.0286,27.1248,111900.0
2009-04-06 12:30:00,42.31,42.39,42.21,42.23,90700.0,27.1312,27.1825,27.0671,27.0799,90700.0
2009-04-06 12:40:00,42.24,42.27,41.93,41.96,191800.0,27.0863,27.1056,26.8876,26.9068,191800.0
2009-04-06 12:50:00,41.96,42.14,41.95,42.13,187800.0,26.9068,27.0222,26.9004,27.0158,187800.0
2009-04-06 13:00:00,42.13,42.28,41.95,41.97,166300.0,27.0158,27.112,26.9004,26.9132,166300.0
2009-04-06 13:10:00,41.97,42.27,41.96,42.03,135900.0,26.9132,27.1056,26.9068,26.9517,135900.0
2009-04-06 13:20:00,42.04,42.21,42.0,42.04,106500.0,26.9581,27.0671,26.9324,26.9581,106500.0
2009-04-06 13:30:00,42.04,42.09,41.86,41.9,133800.0,26.9581,26.9902,26.8427,26.8683,133800.0
2009-04-06 13:40:00,41.91,42.35,41.86,42.29,173400.0,26.8747,27.1569,26.8427,27.1184,173400.0
2009-04-06 13:50:00,42.27,42.36,42.22,42.25,136700.0,27.1056,27.1633,27.0735,27.0928,136700.0
2009-04-06 14:00:00,42.25,42.48,42.21,42.45,176000.0,27.0928,27.2402,27.0671,27.221,176000.0
2009-04-06 14:10:00,42.45,42.58,42.35,42.48,190800.0,27.221,27.3044,27.1569,27.2402,190800.0
2009-04-06 14:20:00,42.48,42.71,42.41,42.65,109700.0,27.2402,27.3877,27.1954,27.3493,109700.0
2009-04-06 14:30:00,42.64,42.69,42.37,42.5,158100.0,27.3428,27.3749,27.1697,27.2531,158100.0
2009-04-06 14:40:00,42.49,42.67,42.41,42.66,138800.0,27.2467,27.3621,27.1954,27.3557,138800.0
2009-04-06 14:50:00,42.63,42.82,42.62,42.64,154700.0,27.3364,27.4583,27.33,27.3428,154700.0
2009-04-06 15:00:00,42.62,42.66,42.48,42.51,165200.0,27.33,27.3557,27.2402,27.2595,165200.0
2009-04-06 15:10:00,42.52,42.77,42.45,42.76,216700.0,27.2659,27.4262,27.221,27.4198,216700.0
2009-04-06 15:20:00,42.76,42.77,42.48,42.6,106600.0,27.4198,27.4262,27.2402,27.3172,106600.0
2009-04-06 15:30:00,42.59,42.76,42.55,42.56,162600.0,27.3108,27.4198,27.2851,27.2915,162600.0
2009-04-06 15:40:00,42.57,42.74,42.56,42.71,186400.0,27.298,27.407,27.2915,27.3877,186400.0
2009-04-06 15:50:00,42.72,42.99,42.71,42.88,447200.0,27.3941,27.5673,27.3877,27.4967,447200.0
2009-04-07 09:30:00,41.6,41.87,41.41,41.71,293700.0,26.676,26.8491,26.5541,26.7465,293700.0
2009-04-07 09:40:00,41.7,41.97,41.51,41.95,203800.0,26.7401,26.9132,26.6182,26.9004,203800.0
2009-04-07 09:50:00,41.95,42.09,41.75,41.82,176200.0,26.9004,26.9902,26.7721,26.817,176200.0
2009-04-07 10:00:00,41.81,41.81,41.5,41.62,110800.0,26.8106,26.8106,26.6118,26.6888,110800.0
2009-04-07 10:10:00,41.61,41.79,41.57,41.59,149600.0,26.6824,26.7978,26.6567,26.6695,149600.0
2009-04-07 10:20:00,41.58,41.74,41.58,41.71,128200.0,26.6631,26.7657,26.6631,26.7465,128200.0
2009-04-07 10:30:00,41.71,41.91,41.62,41.73,126100.0,26.7465,26.8747,26.6888,26.7593,126100.0
2009-04-07 10:40:00,41.75,41.79,41.58,41.61,118300.0,26.7721,26.7978,26.6631,26.6824,118300.0
2009-04-07 10:50:00,41.61,41.62,41.29,41.34,246300.0,26.6824,26.6888,26.4772,26.5092,246300.0
2009-04-07 11:00:00,41.34,41.35,40.99,41.06,366800.0,26.5092,26.5156,26.2848,26.3297,366800.0
2009-04-07 11:10:00,41.05,41.27,40.99,41.26,157900.0,26.3233,26.4643,26.2848,26.4579,157900.0
2009-04-07 11:20:00,41.26,41.56,41.26,41.54,183200.0,26.4579,26.6503,26.4579,26.6375,183200.0
2009-04-07 11:30:00,41.54,41.7,41.42,41.42,170100.0,26.6375,26.7401,26.5605,26.5605,170100.0
2009-04-07 11:40:00,41.42,41.74,41.36,41.65,111400.0,26.5605,26.7657,26.5221,26.708,111400.0
2009-04-07 11:50:00,41.65,41.71,41.43,41.54,230500.0,26.708,26.7465,26.5669,26.6375,230500.0
2009-04-07 12:00:00,41.54,41.69,41.42,41.47,152200.0,26.6375,26.7337,26.5605,26.5926,152200.0
2009-04-07 12:10:00,41.49,41.73,41.47,41.61,176700.0,26.6054,26.7593,26.5926,26.6824,176700.0
2009-04-07 12:20:00,41.61,41.61,41.21,41.25,108200.0,26.6824,26.6824,26.4259,26.4515,108200.0
2009-04-07 12:30:00,41.24,41.29,41.06,41.07,110600.0,26.4451,26.4772,26.3297,26.3361,110600.0
2009-04-07 12:40:00,41.07,41.27,41.06,41.26,78500.0,26.3361,26.4643,26.3297,26.4579,78500.0
2009-04-07 12:50:00,41.25,41.28,41.15,41.15,42800.0,26.4515,26.4708,26.3874,26.3874,42800.0
2009-04-07 13:00:00,41.15,41.15,40.97,41.0,81100.0,26.3874,26.3874,26.272,26.2912,81100.0
2009-04-07 13:10:00,41.0,41.0,40.83,40.83,107300.0,26.2912,26.2912,26.1822,26.1822,107300.0
2009-04-07 13:20:00,40.87,40.87,40.78,40.82,77500.0,26.2078,26.2078,26.1501,26.1758,77500.0
2009-04-07 13:30:00,40.81,40.81,40.62,40.66,112100.0,26.1694,26.1694,26.0475,26.0732,112100.0
2009-04-07 13:40:00,40.66,40.81,40.66,40.71,80400.0,26.0732,26.1694,26.0732,26.1052,80400.0
2009-04-07 13:50:00,40.71,40.72,40.6,40.6,125900.0,26.1052,26.1117,26.0347,26.0347,125900.0
2009-04-07 14:00:00,40.61,40.64,40.3,40.41,177700.0,26.0411,26.0604,25.8423,25.9129,177700.0
2009-04-07 14:10:00,40.41,40.52,40.36,40.47,123000.0,25.9129,25.9834,25.8808,25.9513,123000.0
2009-04-07 14:20:00,40.47,40.54,40.37,40.51,122100.0,25.9513,25.9962,25.8872,25.977,122100.0
2009-04-07 14:30:00,40.51,40.56,40.38,40.42,112400.0,25.977,26.0091,25.8936,25.9193,112400.0
2009-04-07 14:40:00,40.42,40.53,40.35,40.5,105400.0,25.9193,25.9898,25.8744,25.9706,105400.0
2009-04-07 14:50:00,40.5,40.71,40.47,40.69,128300.0,25.9706,26.1052,25.9513,26.0924,128300.0
2009-04-07 15:00:00,40.7,40.75,40.57,40.75,157800.0,26.0988,26.1309,26.0155,26.1309,157800.0
2009-04-07 15:10:00,40.75,41.04,40.75,40.95,156000.0,26.1309,26.3169,26.1309,26.2591,156000.0
2009-04-07 15:20:00,40.94,40.98,40.69,40.72,168900.0,26.2527,26.2784,26.0924,26.1117,168900.0
2009-04-07 15:30:00,40.72,41.01,40.7,40.83,248300.0,26.1117,26.2976,26.0988,26.1822,248300.0
2009-04-07 15:40:00,40.82,40.98,40.69,40.73,282700.0,26.1758,26.2784,26.0924,26.1181,282700.0
2009-04-07 15:50:00,40.73,40.89,40.5,40.56,428500.0,26.1181,26.2207,25.9706,26.0091,428500.0
2009-04-08 09:30:00,41.24,41.25,40.18,40.33,301400.0,26.4451,26.4515,25.7654,25.8616,301400.0
2009-04-08 09:40:00,40.29,40.71,40.18,40.64,151000.0,25.8359,26.1052,25.7654,26.0604,151000.0
2009-04-08 09:50:00,40.6,40.65,40.34,40.44,174000.0,26.0347,26.0668,25.868,25.9321,174000.0
2009-04-08 10:00:00,40.44,40.46,40.1,40.15,202900.0,25.9321,25.9449,25.7141,25.7461,202900.0
2009-04-08 10:10:00,40.18,40.19,39.65,39.65,192900.0,25.7654,25.7718,25.4255,25.4255,192900.0
2009-04-08 10:20:00,39.65,39.68,39.02,39.23,218800.0,25.4255,25.4448,25.0215,25.1562,218800.0
2009-04-08 10:30:00,39.23,39.36,39.21,39.3,167100.0,25.1562,25.2396,25.1434,25.2011,167100.0
2009-04-08 10:40:00,39.29,39.61,39.2,39.2,199200.0,25.1947,25.3999,25.137,25.137,199200.0
2009-04-08 10:50:00,39.2,39.46,39.12,39.46,228500.0,25.137,25.3037,25.0857,25.3037,228500.0
2009-04-08 11:00:00,39.46,40.0,39.45,39.67,198100.0,25.3037,25.65,25.2973,25.4383,198100.0
2009-04-08 11:10:00,39.65,39.76,39.46,39.48,177700.0,25.4255,25.4961,25.3037,25.3165,177700.0
2009-04-08 11:20:00,39.49,39.7,39.32,39.32,174500.0,25.3229,25.4576,25.2139,25.2139,174500.0
2009-04-08 11:30:00,39.33,39.63,39.23,39.6,144300.0,25.2203,25.4127,25.1562,25.3935,144300.0
2009-04-08 11:40:00,39.61,39.69,39.42,39.65,144500.0,25.3999,25.4512,25.278,25.4255,144500.0
2009-04-08 11:50:00,39.65,39.76,39.52,39.65,113600.0,25.4255,25.4961,25.3422,25.4255,113600.0
2009-04-08 12:00:00,39.65,39.65,39.44,39.54,94200.0,25.4255,25.4255,25.2909,25.355,94200.0
2009-04-08 12:10:00,39.56,39.61,39.38,39.54,102500.0,25.3678,25.3999,25.2524,25.355,102500.0
2009-04-08 12:20:00,39.56,39.83,39.53,39.74,68800.0,25.3678,25.5409,25.3486,25.4832,68800.0
2009-04-08 12:30:00,39.74,39.83,39.72,39.82,65500.0,25.4832,25.5409,25.4704,25.5345,65500.0
2009-04-08 12:40:00,39.83,40.07,39.83,39.98,103700.0,25.5409,25.6948,25.5409,25.6371,103700.0
2009-04-08 12:50:00,40.0,40.29,39.95,40.23,79200.0,25.65,25.8359,25.6179,25.7974,79200.0
2009-04-08 13:00:00,40.22,40.38,40.19,40.33,119700.0,25.791,25.8936,25.7718,25.8616,119700.0
2009-04-08 13:10:00,40.33,40.45,40.33,40.37,106400.0,25.8616,25.9385,25.8616,25.8872,106400.0
2009-04-08 13:20:00,40.37,40.45,40.29,40.43,144500.0,25.8872,25.9385,25.8359,25.9257,144500.0
2009-04-08 13:30:00,40.42,40.51,40.38,40.42,129900.0,25.9193,25.977,25.8936,25.9193,129900.0
2009-04-08 13:40:00,40.42,40.6,40.41,40.58,112000.0,25.9193,26.0347,25.9129,26.0219,112000.0
2009-04-08 13:50:00,40.57,40.57,40.32,40.47,75300.0,26.0155,26.0155,25.8552,25.9513,75300.0
2009-04-08 14:00:00,40.48,40.52,40.07,40.12,146100.0,25.9578,25.9834,25.6948,25.7269,146100.0
2009-04-08 14:10:00,40.11,40.31,40.06,40.18,130300.0,25.7205,25.8487,25.6884,25.7654,130300.0
2009-04-08 14:20:00,40.18,40.3,40.01,40.3,117900.0,25.7654,25.8423,25.6564,25.8423,117900.0
2009-04-08 14:30:00,40.3,40.32,40.15,40.23,108900.0,25.8423,25.8552,25.7461,25.7974,108900.0
2009-04-08 14:40:00,40.22,40.54,40.21,40.53,190600.0,25.791,25.9962,25.7846,25.9898,190600.0
2009-04-08 14:50:00,40.52,40.53,40.08,40.25,171000.0,25.9834,25.9898,25.7013,25.8103,171000.0
2009-04-08 15:00:00,40.25,40.32,40.0,40.06,157000.0,25.8103,25.8552,25.65,25.6884,157000.0
2009-04-08 15:10:00,40.06,40.39,40.03,40.31,136900.0,25.6884,25.9,25.6692,25.8487,136900.0
2009-04-08 15:20:00,40.31,40.59,40.24,40.48,256300.0,25.8487,26.0283,25.8039,25.9578,256300.0
2009-04-08 15:30:00,40.48,40.74,40.41,40.73,247600.0,25.9578,26.1245,25.9129,26.1181,247600.0
2009-04-08 15:40:00,40.73,40.82,40.58,40.75,269500.0,26.1181,26.1758,26.0219,26.1309,269500.0
2009-04-08 15:50:00,40.76,40.82,40.45,40.61,559300.0,26.1373,26.1758,25.9385,26.0411,559300.0
2009-04-09 09:30:00,41.93,42.4,41.66,41.82,252500.0,26.8876,27.1889,26.7144,26.817,252500.0
2009-04-09 09:40:00,41.82,42.58,41.72,42.47,234900.0,26.817,27.3044,26.7529,27.2338,234900.0
2009-04-09 09:50:00,42.49,42.8,42.48,42.69,140000.0,27.2467,27.4454,27.2402,27.3749,140000.0
2009-04-09 10:00:00,42.69,42.9,42.34,42.35,130600.0,27.3749,27.5096,27.1505,27.1569,130600.0
2009-04-09 10:10:00,42.32,42.39,42.2,42.23,109300.0,27.1376,27.1825,27.0607,27.0799,109300.0
2009-04-09 10:20:00,42.23,42.57,42.15,42.46,130900.0,27.0799,27.298,27.0286,27.2274,130900.0
2009-04-09 10:30:00,42.45,42.6,42.28,42.58,99300.0,27.221,27.3172,27.112,27.3044,99300.0
2009-04-09 10:40:00,42.58,42.8,42.47,42.78,213500.0,27.3044,27.4454,27.2338,27.4326,213500.0
2009-04-09 10:50:00,42.79,42.89,42.74,42.85,95700.0,27.439,27.5032,27.407,27.4775,95700.0
2009-04-09 11:00:00,42.84,42.98,42.81,42.88,78400.0,27.4711,27.5609,27.4519,27.4967,78400.0
2009-04-09 11:10:00,42.88,42.9,42.78,42.87,71900.0,27.4967,27.5096,27.4326,27.4903,71900.0
2009-04-09 11:20:00,42.85,42.85,42.51,42.53,70100.0,27.4775,27.4775,27.2595,27.2723,70100.0
2009-04-09 11:30:00,42.51,42.75,42.51,42.71,89100.0,27.2595,27.4134,27.2595,27.3877,89100.0
2009-04-09 11:40:00,42.7,42.72,42.38,42.51,98200.0,27.3813,27.3941,27.1761,27.2595,98200.0
2009-04-09 11:50:00,42.51,42.66,42.4,42.64,60600.0,27.2595,27.3557,27.1889,27.3428,60600.0
2009-04-09 12:00:00,42.65,42.68,42.42,42.56,74300.0,27.3493,27.3685,27.2018,27.2915,74300.0
2009-04-09 12:10:00,42.55,42.72,42.43,42.52,115200.0,27.2851,27.3941,27.2082,27.2659,115200.0
2009-04-09 12:20:00,42.53,42.64,42.51,42.52,92400.0,27.2723,27.3428,27.2595,27.2659,92400.0
2009-04-09 12:30:00,42.54,42.56,42.43,42.47,73900.0,27.2787,27.2915,27.2082,27.2338,73900.0
2009-04-09 12:40:00,42.48,42.53,42.41,42.48,53900.0,27.2402,27.2723,27.1954,27.2402,53900.0
2009-04-09 12:50:00,42.47,42.58,42.45,42.57,45400.0,27.2338,27.3044,27.221,27.298,45400.0
2009-04-09 13:00:00,42.58,42.75,42.56,42.72,61300.0,27.3044,27.4134,27.2915,27.3941,61300.0
2009-04-09 13:10:00,42.72,42.76,42.62,42.69,44400.0,27.3941,27.4198,27.33,27.3749,44400.0
2009-04-09 13:20:00,42.7,42.79,42.6,42.65,74600.0,27.3813,27.439,27.3172,27.3493,74600.0
2009-04-09 13:30:00,42.67,42.72,42.59,42.64,50000.0,27.3621,27.3941,27.3108,27.3428,50000.0
2009-04-09 13:40:00,42.62,42.71,42.54,42.67,45300.0,27.33,27.3877,27.2787,27.3621,45300.0
2009-04-09 13:50:00,42.67,42.7,42.58,42.61,47100.0,27.3621,27.3813,27.3044,27.3236,47100.0
2009-04-09 14:00:00,42.6,42.62,42.43,42.6,91800.0,27.3172,27.33,27.2082,27.3172,91800.0
2009-04-09 14:10:00,42.59,42.65,42.27,42.42,92500.0,27.3108,27.3493,27.1056,27.2018,92500.0
2009-04-09 14:20:00,42.42,42.5,42.36,42.47,79000.0,27.2018,27.2531,27.1633,27.2338,79000.0
2009-04-09 14:30:00,42.46,42.5,42.36,42.48,96600.0,27.2274,27.2531,27.1633,27.2402,96600.0
2009-04-09 14:40:00,42.5,42.57,42.38,42.56,112800.0,27.2531,27.298,27.1761,27.2915,112800.0
2009-04-09 14:50:00,42.55,42.63,42.49,42.57,85000.0,27.2851,27.3364,27.2467,27.298,85000.0
2009-04-09 15:00:00,42.55,42.65,42.55,42.63,80300.0,27.2851,27.3493,27.2851,27.3364,80300.0
2009-04-09 15:10:00,42.65,42.65,42.42,42.61,89600.0,27.3493,27.3493,27.2018,27.3236,89600.0
2009-04-09 15:20:00,42.61,42.62,42.45,42.55,112600.0,27.3236,27.33,27.221,27.2851,112600.0
2009-04-09 15:30:00,42.54,42.7,42.45,42.65,187100.0,27.2787,27.3813,27.221,27.3493,187100.0
2009-04-09 15:40:00,42.65,42.71,42.45,42.64,252700.0,27.3493,27.3877,27.221,27.3428,252700.0
2009-04-09 15:50:00,42.64,42.7,42.51,42.64,397200.0,27.3428,27.3813,27.2595,27.3428,397200.0
2009-04-13 09:30:00,42.23,42.29,42.02,42.11,139800.0,27.0799,27.1184,26.9453,27.003,139800.0
2009-04-13 09:40:00,42.1,42.15,41.76,42.02,152400.0,26.9966,27.0286,26.7786,26.9453,152400.0
2009-04-13 09:50:00,42.01,42.12,41.78,42.05,126000.0,26.9389,27.0094,26.7914,26.9645,126000.0
2009-04-13 10:00:00,42.04,42.52,42.01,42.52,95300.0,26.9581,27.2659,26.9389,27.2659,95300.0
2009-04-13 10:10:00,42.52,43.23,42.52,43.08,166400.0,27.2659,27.7212,27.2659,27.625,166400.0
2009-04-13 10:20:00,43.09,43.49,43.08,43.33,157700.0,27.6314,27.8879,27.625,27.7853,157700.0
2009-04-13 10:30:00,43.33,43.34,42.84,42.84,95800.0,27.7853,27.7917,27.4711,27.4711,95800.0
2009-04-13 10:40:00,42.84,43.09,42.78,43.08,106800.0,27.4711,27.6314,27.4326,27.625,106800.0
2009-04-13 10:50:00,43.08,43.3,42.93,43.21,90700.0,27.625,27.7661,27.5288,27.7084,90700.0
2009-04-13 11:00:00,43.22,43.23,42.92,42.98,61200.0,27.7148,27.7212,27.5224,27.5609,61200.0
2009-04-13 11:10:00,42.97,43.24,42.94,43.22,94300.0,27.5545,27.7276,27.5352,27.7148,94300.0
2009-04-13 11:20:00,43.21,43.5,43.2,43.38,76500.0,27.7084,27.8943,27.7019,27.8174,76500.0
2009-04-13 11:30:00,43.36,43.36,43.05,43.08,50400.0,27.8045,27.8045,27.6058,27.625,50400.0
2009-04-13 11:40:00,43.1,43.22,42.13,43.2,60500.0,27.6378,27.7148,27.0158,27.7019,60500.0
2009-04-13 11:50:00,43.2,43.21,42.93,43.09,93100.0,27.7019,27.7084,27.5288,27.6314,93100.0
2009-04-13 12:00:00,43.11,43.29,43.07,43.27,56600.0,27.6442,27.7597,27.6186,27.7468,56600.0
2009-04-13 12:10:00,43.26,43.6,43.24,43.6,85400.0,27.7404,27.9584,27.7276,27.9584,85400.0
2009-04-13 12:20:00,43.59,43.83,43.58,43.79,104300.0,27.952,28.1059,27.9456,28.0803,104300.0
2009-04-13 12:30:00,43.79,43.94,43.74,43.74,83800.0,28.0803,28.1765,28.0482,28.0482,83800.0
2009-04-13 12:40:00,43.74,43.9,43.7,43.87,55200.0,28.0482,28.1508,28.0226,28.1316,55200.0
2009-04-13 12:50:00,43.86,44.0,43.82,43.98,69700.0,28.1252,28.2149,28.0995,28.2021,69700.0
2009-04-13 13:00:00,43.97,44.0,43.82,43.91,80000.0,28.1957,28.2149,28.0995,28.1572,80000.0
2009-04-13 13:10:00,43.9,43.95,43.84,43.95,65600.0,28.1508,28.1829,28.1123,28.1829,65600.0
2009-04-13 13:20:00,43.94,44.07,43.91,43.91,118900.0,28.1765,28.2598,28.1572,28.1572,118900.0
2009-04-13 13:30:00,43.91,44.1,43.91,44.04,93600.0,28.1572,28.2791,28.1572,28.2406,93600.0
2009-04-13 13:40:00,44.03,44.08,43.97,44.01,65300.0,28.2342,28.2662,28.1957,28.2214,65300.0
2009-04-13 13:50:00,44.0,44.01,43.95,43.96,96200.0,28.2149,28.2214,28.1829,28.1893,96200.0
2009-04-13 14:00:00,43.96,44.05,43.87,43.89,129400.0,28.1893,28.247,28.1316,28.1444,129400.0
2009-04-13 14:10:00,43.89,43.91,43.71,43.86,136500.0,28.1444,28.1572,28.029,28.1252,136500.0
2009-04-13 14:20:00,43.87,43.95,43.76,43.78,129700.0,28.1316,28.1829,28.061,28.0739,129700.0
2009-04-13 14:30:00,43.79,43.99,43.76,43.83,105400.0,28.0803,28.2085,28.061,28.1059,105400.0
2009-04-13 14:40:00,43.83,44.0,43.71,43.72,131600.0,28.1059,28.2149,28.029,28.0354,131600.0
2009-04-13 14:50:00,43.72,43.82,43.55,43.6,133900.0,28.0354,28.0995,27.9264,27.9584,133900.0
2009-04-13 15:00:00,43.6,43.98,43.5,43.9,160900.0,27.9584,28.2021,27.8943,28.1508,160900.0
2009-04-13 15:10:00,43.91,44.1,43.88,44.0,123800.0,28.1572,28.2791,28.138,28.2149,123800.0
2009-04-13 15:20:00,44.01,44.1,43.9,44.03,141000.0,28.2214,28.2791,28.1508,28.2342,141000.0
2009-04-13 15:30:00,44.03,44.1,43.9,43.97,188200.0,28.2342,28.2791,28.1508,28.1957,188200.0
2009-04-13 15:40:00,43.96,44.1,43.83,43.87,249600.0,28.1893,28.2791,28.1059,28.1316,249600.0
2009-04-13 15:50:00,43.87,43.91,43.59,43.6,356100.0,28.1316,28.1572,27.952,27.9584,356100.0
2009-04-14 09:30:00,43.02,43.16,42.72,43.13,214400.0,27.5865,27.6763,27.3941,27.6571,214400.0
2009-04-14 09:40:00,43.13,43.15,42.37,42.58,179400.0,27.6571,27.6699,27.1697,27.3044,179400.0
2009-04-14 09:50:00,42.61,43.0,42.54,42.93,157600.0,27.3236,27.5737,27.2787,27.5288,157600.0
2009-04-14 10:00:00,42.91,43.19,42.87,43.06,159700.0,27.516,27.6955,27.4903,27.6122,159700.0
2009-04-14 10:10:00,43.06,43.35,42.91,43.35,138500.0,27.6122,27.7981,27.516,27.7981,138500.0
2009-04-14 10:20:00,43.34,43.77,43.32,43.67,182200.0,27.7917,28.0675,27.7789,28.0033,182200.0
2009-04-14 10:30:00,43.65,43.77,43.65,43.67,93700.0,27.9905,28.0675,27.9905,28.0033,93700.0
2009-04-14 10:40:00,43.69,43.77,43.37,43.37,99300.0,28.0162,28.0675,27.811,27.811,99300.0
2009-04-14 10:50:00,43.37,43.37,43.2,43.37,96500.0,27.811,27.811,27.7019,27.811,96500.0
2009-04-14 11:00:00,43.36,43.51,43.04,43.08,104400.0,27.8045,27.9007,27.5993,27.625,104400.0
2009-04-14 11:10:00,43.08,43.25,43.04,43.05,56200.0,27.625,27.734,27.5993,27.6058,56200.0
2009-04-14 11:20:00,43.04,43.07,42.88,42.96,94300.0,27.5993,27.6186,27.4967,27.548,94300.0
2009-04-14 11:30:00,42.98,43.26,42.97,43.26,73200.0,27.5609,27.7404,27.5545,27.7404,73200.0
2009-04-14 11:40:00,43.27,43.54,43.26,43.52,57100.0,27.7468,27.92,27.7404,27.9071,57100.0
2009-04-14 11:50:00,43.52,43.54,43.41,43.43,89500.0,27.9071,27.92,27.8366,27.8494,89500.0
2009-04-14 12:00:00,43.43,43.43,43.32,43.34,40500.0,27.8494,27.8494,27.7789,27.7917,40500.0
2009-04-14 12:10:00,43.32,43.32,43.02,43.23,51500.0,27.7789,27.7789,27.5865,27.7212,51500.0
2009-04-14 12:20:00,43.23,43.35,43.17,43.28,43600.0,27.7212,27.7981,27.6827,27.7532,43600.0
2009-04-14 12:30:00,43.28,43.3,43.05,43.08,39300.0,27.7532,27.7661,27.6058,27.625,39300.0
2009-04-14 12:40:00,43.09,43.09,42.62,42.64,88000.0,27.6314,27.6314,27.33,27.3428,88000.0
2009-04-14 12:50:00,42.64,42.74,42.64,42.74,103300.0,27.3428,27.407,27.3428,27.407,103300.0
2009-04-14 13:00:00,42.73,42.79,42.5,42.54,72700.0,27.4006,27.439,27.2531,27.2787,72700.0
2009-04-14 13:10:00,42.54,42.66,42.43,42.51,87700.0,27.2787,27.3557,27.2082,27.2595,87700.0
2009-04-14 13:20:00,42.51,42.55,42.4,42.52,66800.0,27.2595,27.2851,27.1889,27.2659,66800.0
2009-04-14 13:30:00,42.54,42.65,42.5,42.56,39600.0,27.2787,27.3493,27.2531,27.2915,39600.0
2009-04-14 13:40:00,42.55,42.66,42.54,42.58,116000.0,27.2851,27.3557,27.2787,27.3044,116000.0
2009-04-14 13:50:00,42.58,42.86,42.57,42.84,89000.0,27.3044,27.4839,27.298,27.4711,89000.0
2009-04-14 14:00:00,42.82,42.83,42.59,42.63,53700.0,27.4583,27.4647,27.3108,27.3364,53700.0
2009-04-14 14:10:00,42.63,42.95,42.56,42.94,115000.0,27.3364,27.5416,27.2915,27.5352,115000.0
2009-04-14 14:20:00,42.94,43.2,42.86,43.08,107400.0,27.5352,27.7019,27.4839,27.625,107400.0
2009-04-14 14:30:00,43.08,43.16,42.95,43.16,74500.0,27.625,27.6763,27.5416,27.6763,74500.0
2009-04-14 14:40:00,43.17,43.21,43.04,43.14,68600.0,27.6827,27.7084,27.5993,27.6635,68600.0
2009-04-14 14:50:00,43.14,43.31,42.93,43.3,77400.0,27.6635,27.7725,27.5288,27.7661,77400.0
2009-04-14 15:00:00,43.33,43.4,43.09,43.13,85600.0,27.7853,27.8302,27.6314,27.6571,85600.0
2009-04-14 15:10:00,43.12,43.41,43.03,43.4,91800.0,27.6506,27.8366,27.5929,27.8302,91800.0
2009-04-14 15:20:00,43.39,43.41,42.93,43.01,107500.0,27.8238,27.8366,27.5288,27.5801,107500.0
2009-04-14 15:30:00,43.02,43.08,42.77,42.78,145100.0,27.5865,27.625,27.4262,27.4326,145100.0
2009-04-14 15:40:00,42.76,43.06,42.71,42.83,217900.0,27.4198,27.6122,27.3877,27.4647,217900.0
2009-04-14 15:50:00,42.84,42.99,42.64,42.69,289900.0,27.4711,27.5673,27.3428,27.3749,289900.0
2009-04-15 09:30:00,42.16,42.53,41.75,41.94,217700.0,27.035,27.2723,26.7721,26.894,217700.0
2009-04-15 09:40:00,41.94,42.26,41.8,41.9,237100.0,26.894,27.0992,26.8042,26.8683,237100.0
2009-04-15 09:50:00,41.91,42.37,41.55,41.9,214900.0,26.8747,27.1697,26.6439,26.8683,214900.0
2009-04-15 10:00:00,41.9,41.92,41.5,41.89,247600.0,26.8683,26.8811,26.6118,26.8619,247600.0
2009-04-15 10:10:00,41.9,42.44,41.87,42.06,157700.0,26.8683,27.2146,26.8491,26.9709,157700.0
2009-04-15 10:20:00,42.06,42.33,42.04,42.16,70800.0,26.9709,27.1441,26.9581,27.035,70800.0
2009-04-15 10:30:00,42.11,42.24,41.8,42.06,111900.0,27.003,27.0863,26.8042,26.9709,111900.0
2009-04-15 10:40:00,42.05,42.15,41.84,41.9,91600.0,26.9645,27.0286,26.8299,26.8683,91600.0
2009-04-15 10:50:00,41.91,41.94,41.76,41.9,49400.0,26.8747,26.894,26.7786,26.8683,49400.0
2009-04-15 11:00:00,41.89,41.96,41.81,41.94,91300.0,26.8619,26.9068,26.8106,26.894,91300.0
2009-04-15 11:10:00,41.94,41.97,41.77,41.87,56900.0,26.894,26.9132,26.785,26.8491,56900.0
2009-04-15 11:20:00,41.89,42.15,41.89,42.05,67000.0,26.8619,27.0286,26.8619,26.9645,67000.0
2009-04-15 11:30:00,42.07,42.46,42.06,42.28,71800.0,26.9773,27.2274,26.9709,27.112,71800.0
2009-04-15 11:40:00,42.28,42.38,42.12,42.19,44900.0,27.112,27.1761,27.0094,27.0543,44900.0
2009-04-15 11:50:00,42.19,42.35,42.19,42.25,70700.0,27.0543,27.1569,27.0543,27.0928,70700.0
2009-04-15 12:00:00,42.26,42.36,42.2,42.21,62300.0,27.0992,27.1633,27.0607,27.0671,62300.0
2009-04-15 12:10:00,42.2,42.23,42.03,42.09,35500.0,27.0607,27.0799,26.9517,26.9902,35500.0
2009-04-15 12:20:00,42.1,42.26,42.03,42.15,48000.0,26.9966,27.0992,26.9517,27.0286,48000.0
2009-04-15 12:30:00,42.14,42.25,42.05,42.06,61400.0,27.0222,27.0928,26.9645,26.9709,61400.0
2009-04-15 12:40:00,42.06,42.11,42.0,42.1,57900.0,26.9709,27.003,26.9324,26.9966,57900.0
2009-04-15 12:50:00,42.12,42.28,42.06,42.25,50000.0,27.0094,27.112,26.9709,27.0928,50000.0
2009-04-15 13:00:00,42.26,42.4,42.2,42.31,101300.0,27.0992,27.1889,27.0607,27.1312,101300.0
2009-04-15 13:10:00,42.32,42.35,42.19,42.19,91000.0,27.1376,27.1569,27.0543,27.0543,91000.0
2009-04-15 13:20:00,42.19,42.23,42.02,42.11,81500.0,27.0543,27.0799,26.9453,27.003,81500.0
2009-04-15 13:30:00,42.12,42.14,42.02,42.02,54400.0,27.0094,27.0222,26.9453,26.9453,54400.0
2009-04-15 13:40:00,42.03,42.04,41.84,41.84,67700.0,26.9517,26.9581,26.8299,26.8299,67700.0
2009-04-15 13:50:00,41.84,41.92,41.77,41.91,80600.0,26.8299,26.8811,26.785,26.8747,80600.0
2009-04-15 14:00:00,41.87,42.14,41.81,42.07,93100.0,26.8491,27.0222,26.8106,26.9773,93100.0
2009-04-15 14:10:00,42.07,42.09,41.81,41.84,84300.0,26.9773,26.9902,26.8106,26.8299,84300.0
2009-04-15 14:20:00,41.84,41.89,41.76,41.77,73300.0,26.8299,26.8619,26.7786,26.785,73300.0
2009-04-15 14:30:00,41.77,41.95,41.7,41.84,78700.0,26.785,26.9004,26.7401,26.8299,78700.0
2009-04-15 14:40:00,41.86,41.94,41.7,41.82,63700.0,26.8427,26.894,26.7401,26.817,63700.0
2009-04-15 14:50:00,41.83,41.84,41.65,41.72,67800.0,26.8234,26.8299,26.708,26.7529,67800.0
2009-04-15 15:00:00,41.73,42.02,41.71,41.91,95100.0,26.7593,26.9453,26.7465,26.8747,95100.0
2009-04-15 15:10:00,41.92,42.19,41.88,42.07,123700.0,26.8811,27.0543,26.8555,26.9773,123700.0
2009-04-15 15:20:00,42.07,42.11,41.92,42.04,107300.0,26.9773,27.003,26.8811,26.9581,107300.0
2009-04-15 15:30:00,42.03,42.15,41.97,42.07,187400.0,26.9517,27.0286,26.9132,26.9773,187400.0
2009-04-15 15:40:00,42.09,42.28,42.09,42.27,171200.0,26.9902,27.112,26.9902,27.1056,171200.0
2009-04-15 15:50:00,42.27,42.52,42.17,42.41,291900.0,27.1056,27.2659,27.0415,27.1954,291900.0
2009-04-16 09:30:00,42.43,43.08,42.43,42.65,352800.0,27.2082,27.625,27.2082,27.3493,352800.0
2009-04-16 09:40:00,42.62,42.66,41.99,42.11,275800.0,27.33,27.3557,26.926,27.003,275800.0
2009-04-16 09:50:00,42.11,42.3,41.78,42.28,190600.0,27.003,27.1248,26.7914,27.112,190600.0
2009-04-16 10:00:00,42.28,42.44,41.84,41.9,174600.0,27.112,27.2146,26.8299,26.8683,174600.0
2009-04-16 10:10:00,41.89,42.1,41.78,41.93,159900.0,26.8619,26.9966,26.7914,26.8876,159900.0
2009-04-16 10:20:00,41.93,42.55,41.91,42.49,219800.0,26.8876,27.2851,26.8747,27.2467,219800.0
2009-04-16 10:30:00,42.5,42.6,42.27,42.31,90500.0,27.2531,27.3172,27.1056,27.1312,90500.0
2009-04-16 10:40:00,42.3,42.3,41.94,42.04,92900.0,27.1248,27.1248,26.894,26.9581,92900.0
2009-04-16 10:50:00,42.04,42.05,41.8,41.96,102800.0,26.9581,26.9645,26.8042,26.9068,102800.0
2009-04-16 11:00:00,41.96,42.07,41.81,42.02,89200.0,26.9068,26.9773,26.8106,26.9453,89200.0
2009-04-16 11:10:00,42.02,42.05,41.85,41.89,68100.0,26.9453,26.9645,26.8363,26.8619,68100.0
2009-04-16 11:20:00,41.89,42.11,41.89,42.1,56400.0,26.8619,27.003,26.8619,26.9966,56400.0
2009-04-16 11:30:00,42.11,42.27,42.07,42.25,78300.0,27.003,27.1056,26.9773,27.0928,78300.0
2009-04-16 11:40:00,42.25,42.27,42.08,42.1,56700.0,27.0928,27.1056,26.9837,26.9966,56700.0
2009-04-16 11:50:00,42.08,42.32,42.07,42.26,41300.0,26.9837,27.1376,26.9773,27.0992,41300.0
2009-04-16 12:00:00,42.26,42.31,42.14,42.31,48100.0,27.0992,27.1312,27.0222,27.1312,48100.0
2009-04-16 12:10:00,42.31,42.48,42.3,42.39,60100.0,27.1312,27.2402,27.1248,27.1825,60100.0
2009-04-16 12:20:00,42.4,42.47,42.27,42.37,53000.0,27.1889,27.2338,27.1056,27.1697,53000.0
2009-04-16 12:30:00,42.36,42.44,42.36,42.41,33600.0,27.1633,27.2146,27.1633,27.1954,33600.0
2009-04-16 12:40:00,42.41,42.48,42.32,42.48,73400.0,27.1954,27.2402,27.1376,27.2402,73400.0
2009-04-16 12:50:00,42.47,42.76,42.47,42.68,86100.0,27.2338,27.4198,27.2338,27.3685,86100.0
2009-04-16 13:00:00,42.7,42.93,42.64,42.7,105700.0,27.3813,27.5288,27.3428,27.3813,105700.0
2009-04-16 13:10:00,42.7,42.7,42.39,42.47,128300.0,27.3813,27.3813,27.1825,27.2338,128300.0
2009-04-16 13:20:00,42.47,42.51,42.42,42.45,63000.0,27.2338,27.2595,27.2018,27.221,63000.0
2009-04-16 13:30:00,42.45,42.55,42.36,42.41,63500.0,27.221,27.2851,27.1633,27.1954,63500.0
2009-04-16 13:40:00,42.41,42.6,42.41,42.58,46900.0,27.1954,27.3172,27.1954,27.3044,46900.0
2009-04-16 13:50:00,42.57,42.82,42.57,42.74,80700.0,27.298,27.4583,27.298,27.407,80700.0
2009-04-16 14:00:00,42.75,42.78,42.59,42.65,88000.0,27.4134,27.4326,27.3108,27.3493,88000.0
2009-04-16 14:10:00,42.66,42.96,42.65,42.9,99800.0,27.3557,27.548,27.3493,27.5096,99800.0
2009-04-16 14:20:00,42.89,43.17,42.89,43.16,117600.0,27.5032,27.6827,27.5032,27.6763,117600.0
2009-04-16 14:30:00,43.16,43.28,43.16,43.16,124900.0,27.6763,27.7532,27.6763,27.6763,124900.0
2009-04-16 14:40:00,43.17,43.33,43.11,43.27,158800.0,27.6827,27.7853,27.6442,27.7468,158800.0
2009-04-16 14:50:00,43.27,43.5,43.26,43.42,151700.0,27.7468,27.8943,27.7404,27.843,151700.0
2009-04-16 15:00:00,43.42,43.55,43.36,43.49,99000.0,27.843,27.9264,27.8045,27.8879,99000.0
2009-04-16 15:10:00,43.5,43.78,43.48,43.74,166500.0,27.8943,28.0739,27.8815,28.0482,166500.0
2009-04-16 15:20:00,43.74,43.82,43.57,43.65,147400.0,28.0482,28.0995,27.9392,27.9905,147400.0
2009-04-16 15:30:00,43.66,43.82,43.55,43.8,180600.0,27.9969,28.0995,27.9264,28.0867,180600.0
2009-04-16 15:40:00,43.79,43.83,43.28,43.29,305200.0,28.0803,28.1059,27.7532,27.7597,305200.0
2009-04-16 15:50:00,43.3,43.56,43.25,43.46,403800.0,27.7661,27.9328,27.734,27.8687,403800.0
2009-04-17 09:30:00,43.63,44.0,43.01,43.4,573800.0,27.9777,28.2149,27.5801,27.8302,573800.0
2009-04-17 09:40:00,43.42,43.47,43.0,43.36,161700.0,27.843,27.8751,27.5737,27.8045,161700.0
2009-04-17 09:50:00,43.37,43.78,43.12,43.74,143300.0,27.811,28.0739,27.6506,28.0482,143300.0
2009-04-17 10:00:00,43.79,44.0,43.53,43.97,157400.0,28.0803,28.2149,27.9136,28.1957,157400.0
2009-04-17 10:10:00,43.98,44.15,43.92,43.99,172900.0,28.2021,28.3111,28.1636,28.2085,172900.0
2009-04-17 10:20:00,44.0,44.13,43.91,44.09,115900.0,28.2149,28.2983,28.1572,28.2727,115900.0
2009-04-17 10:30:00,44.09,44.09,43.9,43.99,156000.0,28.2727,28.2727,28.1508,28.2085,156000.0
2009-04-17 10:40:00,43.98,43.99,43.77,43.85,126200.0,28.2021,28.2085,28.0675,28.1188,126200.0
2009-04-17 10:50:00,43.86,44.01,43.73,43.87,83600.0,28.1252,28.2214,28.0418,28.1316,83600.0
2009-04-17 11:00:00,43.85,44.15,43.83,44.15,102300.0,28.1188,28.3111,28.1059,28.3111,102300.0
2009-04-17 11:10:00,44.12,44.17,43.9,44.0,107100.0,28.2919,28.324,28.1508,28.2149,107100.0
2009-04-17 11:20:00,44.01,44.03,43.82,43.84,104900.0,28.2214,28.2342,28.0995,28.1123,104900.0
2009-04-17 11:30:00,43.83,44.0,43.75,43.88,54500.0,28.1059,28.2149,28.0546,28.138,54500.0
2009-04-17 11:40:00,43.87,43.95,43.78,43.8,58800.0,28.1316,28.1829,28.0739,28.0867,58800.0
2009-04-17 11:50:00,43.79,43.89,43.63,43.64,75700.0,28.0803,28.1444,27.9777,27.9841,75700.0
2009-04-17 12:00:00,43.64,43.79,43.64,43.74,67000.0,27.9841,28.0803,27.9841,28.0482,67000.0
2009-04-17 12:10:00,43.73,43.87,43.44,43.52,75900.0,28.0418,28.1316,27.8558,27.9071,75900.0
2009-04-17 12:20:00,43.52,43.78,43.51,43.78,41100.0,27.9071,28.0739,27.9007,28.0739,41100.0
2009-04-17 12:30:00,43.77,43.77,43.49,43.55,49000.0,28.0675,28.0675,27.8879,27.9264,49000.0
2009-04-17 12:40:00,43.53,43.93,43.53,43.84,79600.0,27.9136,28.1701,27.9136,28.1123,79600.0
2009-04-17 12:50:00,43.85,43.95,43.76,43.94,60400.0,28.1188,28.1829,28.061,28.1765,60400.0
2009-04-17 13:00:00,43.94,44.1,43.86,44.08,63300.0,28.1765,28.2791,28.1252,28.2662,63300.0
2009-04-17 13:10:00,44.06,44.06,43.89,43.96,77700.0,28.2534,28.2534,28.1444,28.1893,77700.0
2009-04-17 13:20:00,43.95,44.03,43.76,43.84,101100.0,28.1829,28.2342,28.061,28.1123,101100.0
2009-04-17 13:30:00,43.85,43.95,43.75,43.94,49000.0,28.1188,28.1829,28.0546,28.1765,49000.0
2009-04-17 13:40:00,43.93,43.95,43.79,43.81,61000.0,28.1701,28.1829,28.0803,28.0931,61000.0
2009-04-17 13:50:00,43.8,43.98,43.79,43.97,27600.0,28.0867,28.2021,28.0803,28.1957,27600.0
2009-04-17 14:00:00,43.97,44.04,43.95,43.99,81500.0,28.1957,28.2406,28.1829,28.2085,81500.0
2009-04-17 14:10:00,44.0,44.05,43.98,44.02,47300.0,28.2149,28.247,28.2021,28.2278,47300.0
2009-04-17 14:20:00,44.03,44.12,44.0,44.08,81300.0,28.2342,28.2919,28.2149,28.2662,81300.0
2009-04-17 14:30:00,44.1,44.46,44.1,44.46,148400.0,28.2791,28.5099,28.2791,28.5099,148400.0
2009-04-17 14:40:00,44.45,44.5,44.32,44.32,175800.0,28.5035,28.5356,28.4201,28.4201,175800.0
2009-04-17 14:50:00,44.32,44.43,44.23,44.3,124500.0,28.4201,28.4907,28.3624,28.4073,124500.0
2009-04-17 15:00:00,44.31,44.46,44.23,44.31,222800.0,28.4137,28.5099,28.3624,28.4137,222800.0
2009-04-17 15:10:00,44.29,44.46,44.23,44.24,117300.0,28.4009,28.5099,28.3624,28.3688,117300.0
2009-04-17 15:20:00,44.24,44.45,44.22,44.38,122400.0,28.3688,28.5035,28.356,28.4586,122400.0
2009-04-17 15:30:00,44.38,44.47,44.16,44.39,249200.0,28.4586,28.5163,28.3175,28.465,249200.0
2009-04-17 15:40:00,44.39,44.47,44.22,44.37,264200.0,28.465,28.5163,28.356,28.4522,264200.0
2009-04-17 15:50:00,44.37,44.41,44.01,44.19,453000.0,28.4522,28.4779,28.2214,28.3368,453000.0
2009-04-20 09:30:00,42.4,42.81,42.19,42.24,281300.0,27.1889,27.4519,27.0543,27.0863,281300.0
2009-04-20 09:40:00,42.25,42.34,41.52,41.91,221400.0,27.0928,27.1505,26.6247,26.8747,221400.0
2009-04-20 09:50:00,41.91,41.96,41.62,41.82,168000.0,26.8747,26.9068,26.6888,26.817,168000.0
2009-04-20 10:00:00,41.82,41.94,41.57,41.91,183100.0,26.817,26.894,26.6567,26.8747,183100.0
2009-04-20 10:10:00,41.91,41.95,41.61,41.71,143000.0,26.8747,26.9004,26.6824,26.7465,143000.0
2009-04-20 10:20:00,41.71,42.03,41.68,41.9,76800.0,26.7465,26.9517,26.7273,26.8683,76800.0
2009-04-20 10:30:00,41.89,42.14,41.76,42.09,118000.0,26.8619,27.0222,26.7786,26.9902,118000.0
2009-04-20 10:40:00,42.08,42.11,41.79,41.89,79600.0,26.9837,27.003,26.7978,26.8619,79600.0
2009-04-20 10:50:00,41.88,42.02,41.75,41.84,97700.0,26.8555,26.9453,26.7721,26.8299,97700.0
2009-04-20 11:00:00,41.83,42.08,41.81,42.06,89700.0,26.8234,26.9837,26.8106,26.9709,89700.0
2009-04-20 11:10:00,42.05,42.1,41.98,42.08,83900.0,26.9645,26.9966,26.9196,26.9837,83900.0
2009-04-20 11:20:00,42.08,42.23,42.03,42.05,111300.0,26.9837,27.0799,26.9517,26.9645,111300.0
2009-04-20 11:30:00,42.05,42.26,42.03,42.23,97600.0,26.9645,27.0992,26.9517,27.0799,97600.0
2009-04-20 11:40:00,42.21,42.22,42.06,42.1,70300.0,27.0671,27.0735,26.9709,26.9966,70300.0
2009-04-20 11:50:00,42.1,42.28,42.1,42.18,67100.0,26.9966,27.112,26.9966,27.0479,67100.0
2009-04-20 12:00:00,42.18,42.23,41.97,41.98,118300.0,27.0479,27.0799,26.9132,26.9196,118300.0
2009-04-20 12:10:00,41.98,42.12,41.9,41.92,100600.0,26.9196,27.0094,26.8683,26.8811,100600.0
2009-04-20 12:20:00,41.91,42.11,41.85,42.08,61000.0,26.8747,27.003,26.8363,26.9837,61000.0
2009-04-20 12:30:00,42.08,42.12,41.95,41.99,42700.0,26.9837,27.0094,26.9004,26.926,42700.0
2009-04-20 12:40:00,42.01,42.13,42.0,42.1,39300.0,26.9389,27.0158,26.9324,26.9966,39300.0
2009-04-20 12:50:00,42.1,42.31,42.02,42.3,48600.0,26.9966,27.1312,26.9453,27.1248,48600.0
2009-04-20 13:00:00,42.3,42.3,42.0,42.0,53300.0,27.1248,27.1248,26.9324,26.9324,53300.0
2009-04-20 13:10:00,42.01,42.04,41.85,41.87,97800.0,26.9389,26.9581,26.8363,26.8491,97800.0
2009-04-20 13:20:00,41.88,42.61,41.79,41.81,69700.0,26.8555,27.3236,26.7978,26.8106,69700.0
2009-04-20 13:30:00,41.81,41.92,41.74,41.85,119200.0,26.8106,26.8811,26.7657,26.8363,119200.0
2009-04-20 13:40:00,41.85,42.02,41.85,41.87,67800.0,26.8363,26.9453,26.8363,26.8491,67800.0
2009-04-20 13:50:00,41.86,41.98,41.78,41.95,91500.0,26.8427,26.9196,26.7914,26.9004,91500.0
2009-04-20 14:00:00,41.93,41.93,41.7,41.8,108300.0,26.8876,26.8876,26.7401,26.8042,108300.0
2009-04-20 14:10:00,41.79,41.85,41.75,41.85,61700.0,26.7978,26.8363,26.7721,26.8363,61700.0
2009-04-20 14:20:00,41.85,41.88,41.78,41.85,68500.0,26.8363,26.8555,26.7914,26.8363,68500.0
2009-04-20 14:30:00,41.85,41.97,41.83,41.83,82000.0,26.8363,26.9132,26.8234,26.8234,82000.0
2009-04-20 14:40:00,41.84,41.98,41.82,41.85,97200.0,26.8299,26.9196,26.817,26.8363,97200.0
2009-04-20 14:50:00,41.87,41.88,41.6,41.6,196900.0,26.8491,26.8555,26.676,26.676,196900.0
2009-04-20 15:00:00,41.6,41.69,41.55,41.63,152400.0,26.676,26.7337,26.6439,26.6952,152400.0
2009-04-20 15:10:00,41.63,41.66,41.48,41.51,135200.0,26.6952,26.7144,26.599,26.6182,135200.0
2009-04-20 15:20:00,41.5,41.57,41.42,41.56,195900.0,26.6118,26.6567,26.5605,26.6503,195900.0
2009-04-20 15:30:00,41.57,41.85,41.56,41.74,183400.0,26.6567,26.8363,26.6503,26.7657,183400.0
2009-04-20 15:40:00,41.74,41.9,41.59,41.85,272800.0,26.7657,26.8683,26.6695,26.8363,272800.0
2009-04-20 15:50:00,41.86,41.91,41.6,41.66,533700.0,26.8427,26.8747,26.676,26.7144,533700.0
2009-04-21 09:30:00,41.37,41.98,41.07,41.86,185500.0,26.5285,26.9196,26.3361,26.8427,185500.0
2009-04-21 09:40:00,41.86,42.83,41.84,41.89,222600.0,26.8427,27.4647,26.8299,26.8619,222600.0
2009-04-21 09:50:00,41.9,42.23,41.79,42.01,211500.0,26.8683,27.0799,26.7978,26.9389,211500.0
2009-04-21 10:00:00,42.02,42.03,41.77,41.96,88600.0,26.9453,26.9517,26.785,26.9068,88600.0
2009-04-21 10:10:00,41.93,42.1,41.7,41.9,70000.0,26.8876,26.9966,26.7401,26.8683,70000.0
2009-04-21 10:20:00,41.88,42.15,41.8,41.87,52900.0,26.8555,27.0286,26.8042,26.8491,52900.0
2009-04-21 10:30:00,41.87,42.06,41.81,42.0,64300.0,26.8491,26.9709,26.8106,26.9324,64300.0
2009-04-21 10:40:00,41.99,42.15,41.87,42.04,103700.0,26.926,27.0286,26.8491,26.9581,103700.0
2009-04-21 10:50:00,42.04,42.62,42.02,42.58,135000.0,26.9581,27.33,26.9453,27.3044,135000.0
2009-04-21 11:00:00,42.59,42.78,42.43,42.43,108900.0,27.3108,27.4326,27.2082,27.2082,108900.0
2009-04-21 11:10:00,42.41,42.72,42.33,42.72,98700.0,27.1954,27.3941,27.1441,27.3941,98700.0
2009-04-21 11:20:00,42.73,42.84,42.48,42.57,64400.0,27.4006,27.4711,27.2402,27.298,64400.0
2009-04-21 11:30:00,42.56,42.6,42.42,42.46,53300.0,27.2915,27.3172,27.2018,27.2274,53300.0
2009-04-21 11:40:00,42.47,42.89,42.46,42.87,86400.0,27.2338,27.5032,27.2274,27.4903,86400.0
2009-04-21 11:50:00,42.87,42.93,42.65,42.81,93600.0,27.4903,27.5288,27.3493,27.4519,93600.0
2009-04-21 12:00:00,42.82,43.04,42.79,42.95,137400.0,27.4583,27.5993,27.439,27.5416,137400.0
2009-04-21 12:10:00,42.94,43.05,42.88,42.97,95100.0,27.5352,27.6058,27.4967,27.5545,95100.0
2009-04-21 12:20:00,42.96,43.04,42.91,42.91,125100.0,27.548,27.5993,27.516,27.516,125100.0
2009-04-21 12:30:00,42.97,43.0,42.81,42.99,100500.0,27.5545,27.5737,27.4519,27.5673,100500.0
2009-04-21 12:40:00,42.98,43.18,42.95,43.17,50200.0,27.5609,27.6891,27.5416,27.6827,50200.0
2009-04-21 12:50:00,43.17,43.19,42.79,42.89,36000.0,27.6827,27.6955,27.439,27.5032,36000.0
2009-04-21 13:00:00,42.9,42.96,42.8,42.95,21900.0,27.5096,27.548,27.4454,27.5416,21900.0
2009-04-21 13:10:00,42.95,43.08,42.64,42.64,36000.0,27.5416,27.625,27.3428,27.3428,36000.0
2009-04-21 13:20:00,42.65,42.73,42.59,42.63,57000.0,27.3493,27.4006,27.3108,27.3364,57000.0
2009-04-21 13:30:00,42.63,42.64,42.42,42.45,71100.0,27.3364,27.3428,27.2018,27.221,71100.0
2009-04-21 13:40:00,42.46,42.65,42.44,42.6,77900.0,27.2274,27.3493,27.2146,27.3172,77900.0
2009-04-21 13:50:00,42.6,42.6,42.49,42.54,44200.0,27.3172,27.3172,27.2467,27.2787,44200.0
2009-04-21 14:00:00,42.56,42.71,42.49,42.58,62700.0,27.2915,27.3877,27.2467,27.3044,62700.0
2009-04-21 14:10:00,42.59,42.61,42.28,42.39,60600.0,27.3108,27.3236,27.112,27.1825,60600.0
2009-04-21 14:20:00,42.39,42.75,42.37,42.75,62100.0,27.1825,27.4134,27.1697,27.4134,62100.0
2009-04-21 14:30:00,42.75,42.85,42.71,42.84,77400.0,27.4134,27.4775,27.3877,27.4711,77400.0
2009-04-21 14:40:00,42.84,42.95,42.77,42.92,106500.0,27.4711,27.5416,27.4262,27.5224,106500.0
2009-04-21 14:50:00,42.9,42.92,42.68,42.7,75000.0,27.5096,27.5224,27.3685,27.3813,75000.0
2009-04-21 15:00:00,42.7,43.06,42.59,42.96,102500.0,27.3813,27.6122,27.3108,27.548,102500.0
2009-04-21 15:10:00,42.96,43.17,42.96,43.06,102600.0,27.548,27.6827,27.548,27.6122,102600.0
2009-04-21 15:20:00,43.06,43.17,42.88,42.95,132200.0,27.6122,27.6827,27.4967,27.5416,132200.0
2009-04-21 15:30:00,42.95,43.01,42.73,42.82,151100.0,27.5416,27.5801,27.4006,27.4583,151100.0
2009-04-21 15:40:00,42.82,42.97,42.64,42.69,231200.0,27.4583,27.5545,27.3428,27.3749,231200.0
2009-04-21 15:50:00,42.71,43.07,42.71,43.03,244000.0,27.3877,27.6186,27.3877,27.5929,244000.0
2009-04-22 09:30:00,42.35,43.23,42.17,42.73,105400.0,27.1569,27.7212,27.0415,27.4006,105400.0
2009-04-22 09:40:00,42.69,43.0,42.39,42.39,99400.0,27.3749,27.5737,27.1825,27.1825,99400.0
2009-04-22 09:50:00,42.37,42.99,42.22,42.84,126600.0,27.1697,27.5673,27.0735,27.4711,126600.0
2009-04-22 10:00:00,42.86,43.75,42.85,43.73,288200.0,27.4839,28.0546,27.4775,28.0418,288200.0
2009-04-22 10:10:00,43.73,44.14,43.42,44.08,225200.0,28.0418,28.3047,27.843,28.2662,225200.0
2009-04-22 10:20:00,44.09,44.5,44.08,44.49,229600.0,28.2727,28.5356,28.2662,28.5292,229600.0
2009-04-22 10:30:00,44.49,44.54,44.21,44.46,182000.0,28.5292,28.5612,28.3496,28.5099,182000.0
2009-04-22 10:40:00,44.46,44.63,44.32,44.6,265600.0,28.5099,28.6189,28.4201,28.5997,265600.0
2009-04-22 10:50:00,44.58,44.7,44.47,44.55,168800.0,28.5869,28.6638,28.5163,28.5676,168800.0
2009-04-22 11:00:00,44.56,44.78,44.48,44.74,137800.0,28.574,28.7151,28.5227,28.6895,137800.0
2009-04-22 11:10:00,44.75,44.77,44.61,44.62,101400.0,28.6959,28.7087,28.6061,28.6125,101400.0
2009-04-22 11:20:00,44.62,44.7,44.47,44.61,96900.0,28.6125,28.6638,28.5163,28.6061,96900.0
2009-04-22 11:30:00,44.63,44.77,44.55,44.76,111800.0,28.6189,28.7087,28.5676,28.7023,111800.0
2009-04-22 11:40:00,44.76,44.89,44.74,44.79,119100.0,28.7023,28.7857,28.6895,28.7215,119100.0
2009-04-22 11:50:00,44.8,44.93,44.74,44.9,69300.0,28.7279,28.8113,28.6895,28.7921,69300.0
2009-04-22 12:00:00,44.9,44.91,44.65,44.86,73900.0,28.7921,28.7985,28.6318,28.7664,73900.0
2009-04-22 12:10:00,44.86,44.96,44.83,44.95,62800.0,28.7664,28.8305,28.7472,28.8241,62800.0
2009-04-22 12:20:00,44.94,44.99,44.75,44.76,94000.0,28.8177,28.8498,28.6959,28.7023,94000.0
2009-04-22 12:30:00,44.75,44.85,44.63,44.84,126500.0,28.6959,28.76,28.6189,28.7536,126500.0
2009-04-22 12:40:00,44.85,44.91,44.52,44.71,179000.0,28.76,28.7985,28.5484,28.6702,179000.0
2009-04-22 12:50:00,44.71,44.95,44.64,44.88,143400.0,28.6702,28.8241,28.6253,28.7792,143400.0
2009-04-22 13:00:00,44.87,44.99,44.78,44.86,114900.0,28.7728,28.8498,28.7151,28.7664,114900.0
2009-04-22 13:10:00,44.85,44.95,44.64,44.91,109600.0,28.76,28.8241,28.6253,28.7985,109600.0
2009-04-22 13:20:00,44.92,45.07,44.91,44.98,162900.0,28.8049,28.9011,28.7985,28.8434,162900.0
2009-04-22 13:30:00,44.98,45.15,44.86,45.06,123100.0,28.8434,28.9524,28.7664,28.8947,123100.0
2009-04-22 13:40:00,45.05,45.2,44.96,45.17,100200.0,28.8883,28.9844,28.8305,28.9652,100200.0
2009-04-22 13:50:00,45.17,45.24,44.82,44.94,115900.0,28.9652,29.0101,28.7408,28.8177,115900.0
2009-04-22 14:00:00,44.93,45.24,44.86,45.11,107600.0,28.8113,29.0101,28.7664,28.9267,107600.0
2009-04-22 14:10:00,45.13,45.27,44.99,45.15,142400.0,28.9396,29.0293,28.8498,28.9524,142400.0
2009-04-22 14:20:00,45.12,45.25,45.04,45.1,106400.0,28.9331,29.0165,28.8818,28.9203,106400.0
2009-04-22 14:30:00,45.14,45.28,45.14,45.26,133600.0,28.946,29.0357,28.946,29.0229,133600.0
2009-04-22 14:40:00,45.25,45.4,45.18,45.37,152800.0,29.0165,29.1127,28.9716,29.0935,152800.0
2009-04-22 14:50:00,45.37,45.43,45.14,45.3,138900.0,29.0935,29.1319,28.946,29.0486,138900.0
2009-04-22 15:00:00,45.31,45.5,45.08,45.41,186500.0,29.055,29.1768,28.9075,29.1191,186500.0
2009-04-22 15:10:00,45.41,45.56,45.11,45.2,201300.0,29.1191,29.2153,28.9267,28.9844,201300.0
2009-04-22 15:20:00,45.22,45.41,44.81,44.93,367300.0,28.9973,29.1191,28.7344,28.8113,367300.0
2009-04-22 15:30:00,44.92,45.07,44.64,44.78,250000.0,28.8049,28.9011,28.6253,28.7151,250000.0
2009-04-22 15:40:00,44.78,44.91,44.42,44.47,231400.0,28.7151,28.7985,28.4843,28.5163,231400.0
2009-04-22 15:50:00,44.46,44.58,43.71,44.03,419900.0,28.5099,28.5869,28.029,28.2342,419900.0
2009-04-23 09:30:00,42.0,42.74,40.5,40.63,925900.0,26.9324,27.407,25.9706,26.0539,925900.0
2009-04-23 09:40:00,40.61,41.69,40.52,41.49,586600.0,26.0411,26.7337,25.9834,26.6054,586600.0
2009-04-23 09:50:00,41.51,41.86,41.31,41.6,469800.0,26.6182,26.8427,26.49,26.676,469800.0
2009-04-23 10:00:00,41.58,41.61,41.23,41.42,378700.0,26.6631,26.6824,26.4387,26.5605,378700.0
2009-04-23 10:10:00,41.42,42.12,41.3,41.4,542100.0,26.5605,27.0094,26.4836,26.5477,542100.0
2009-04-23 10:20:00,41.41,41.62,40.93,41.6,386200.0,26.5541,26.6888,26.2463,26.676,386200.0
2009-04-23 10:30:00,41.59,42.0,41.38,41.66,372100.0,26.6695,26.9324,26.5349,26.7144,372100.0
2009-04-23 10:40:00,41.66,41.81,41.12,41.33,219200.0,26.7144,26.8106,26.3682,26.5028,219200.0
2009-04-23 10:50:00,41.32,41.58,41.2,41.52,178100.0,26.4964,26.6631,26.4195,26.6247,178100.0
2009-04-23 11:00:00,41.52,41.75,41.46,41.6,234700.0,26.6247,26.7721,26.5862,26.676,234700.0
2009-04-23 11:10:00,41.6,41.7,41.37,41.64,193400.0,26.676,26.7401,26.5285,26.7016,193400.0
2009-04-23 11:20:00,41.64,42.0,41.63,41.89,347000.0,26.7016,26.9324,26.6952,26.8619,347000.0
2009-04-23 11:30:00,41.89,41.97,41.57,41.65,145900.0,26.8619,26.9132,26.6567,26.708,145900.0
2009-04-23 11:40:00,41.65,41.72,41.47,41.66,155100.0,26.708,26.7529,26.5926,26.7144,155100.0
2009-04-23 11:50:00,41.68,41.79,41.5,41.61,144200.0,26.7273,26.7978,26.6118,26.6824,144200.0
2009-04-23 12:00:00,41.59,41.7,41.52,41.64,92700.0,26.6695,26.7401,26.6247,26.7016,92700.0
2009-04-23 12:10:00,41.65,41.78,41.56,41.62,149600.0,26.708,26.7914,26.6503,26.6888,149600.0
2009-04-23 12:20:00,41.62,41.63,41.3,41.34,135800.0,26.6888,26.6952,26.4836,26.5092,135800.0
2009-04-23 12:30:00,41.35,41.47,41.24,41.41,153000.0,26.5156,26.5926,26.4451,26.5541,153000.0
2009-04-23 12:40:00,41.41,41.72,41.39,41.51,86200.0,26.5541,26.7529,26.5413,26.6182,86200.0
2009-04-23 12:50:00,41.53,41.74,41.52,41.64,150600.0,26.6311,26.7657,26.6247,26.7016,150600.0
2009-04-23 13:00:00,41.65,41.75,41.64,41.67,164200.0,26.708,26.7721,26.7016,26.7208,164200.0
2009-04-23 13:10:00,41.69,41.71,41.44,41.46,118300.0,26.7337,26.7465,26.5734,26.5862,118300.0
2009-04-23 13:20:00,41.47,41.58,40.75,41.05,371200.0,26.5926,26.6631,26.1309,26.3233,371200.0
2009-04-23 13:30:00,41.05,41.26,40.86,41.2,355800.0,26.3233,26.4579,26.2014,26.4195,355800.0
2009-04-23 13:40:00,41.2,41.22,40.53,40.64,295100.0,26.4195,26.4323,25.9898,26.0604,295100.0
2009-04-23 13:50:00,40.64,40.92,40.57,40.86,196300.0,26.0604,26.2399,26.0155,26.2014,196300.0
2009-04-23 14:00:00,40.85,40.87,40.45,40.46,325400.0,26.195,26.2078,25.9385,25.9449,325400.0
2009-04-23 14:10:00,40.47,40.73,40.25,40.67,373600.0,25.9513,26.1181,25.8103,26.0796,373600.0
2009-04-23 14:20:00,40.67,40.72,40.42,40.67,168900.0,26.0796,26.1117,25.9193,26.0796,168900.0
2009-04-23 14:30:00,40.7,41.22,40.68,41.22,194600.0,26.0988,26.4323,26.086,26.4323,194600.0
2009-04-23 14:40:00,41.22,41.3,40.93,41.0,225200.0,26.4323,26.4836,26.2463,26.2912,225200.0
2009-04-23 14:50:00,40.99,40.99,40.55,40.58,287500.0,26.2848,26.2848,26.0026,26.0219,287500.0
2009-04-23 15:00:00,40.57,40.61,40.11,40.14,344300.0,26.0155,26.0411,25.7205,25.7397,344300.0
2009-04-23 15:10:00,40.14,40.14,38.8,39.07,1190600.0,25.7397,25.7397,24.8805,25.0536,1190600.0
2009-04-23 15:20:00,39.07,39.35,39.01,39.13,484500.0,25.0536,25.2331,25.0151,25.0921,484500.0
2009-04-23 15:30:00,39.13,39.47,38.81,39.36,468600.0,25.0921,25.3101,24.8869,25.2396,468600.0
2009-04-23 15:40:00,39.35,39.87,39.31,39.87,617400.0,25.2331,25.5666,25.2075,25.5666,617400.0
2009-04-23 15:50:00,39.86,40.18,39.76,40.0,919600.0,25.5602,25.7654,25.4961,25.65,919600.0
2009-04-24 09:30:00,40.42,40.8,39.52,40.63,506200.0,25.9193,26.163,25.3422,26.0539,506200.0
2009-04-24 09:40:00,40.65,40.95,40.5,40.83,423500.0,26.0668,26.2591,25.9706,26.1822,423500.0
2009-04-24 09:50:00,40.83,41.07,40.7,40.83,327400.0,26.1822,26.3361,26.0988,26.1822,327400.0
2009-04-24 10:00:00,40.85,41.29,40.81,41.24,389600.0,26.195,26.4772,26.1694,26.4451,389600.0
2009-04-24 10:10:00,41.23,41.69,41.2,41.64,461800.0,26.4387,26.7337,26.4195,26.7016,461800.0
2009-04-24 10:20:00,41.64,41.68,40.94,40.96,420200.0,26.7016,26.7273,26.2527,26.2656,420200.0
2009-04-24 10:30:00,40.97,41.24,40.83,40.89,215600.0,26.272,26.4451,26.1822,26.2207,215600.0
2009-04-24 10:40:00,40.89,41.21,40.88,41.1,148200.0,26.2207,26.4259,26.2143,26.3553,148200.0
2009-04-24 10:50:00,41.1,41.18,41.02,41.11,134000.0,26.3553,26.4066,26.304,26.3617,134000.0
2009-04-24 11:00:00,41.11,41.39,41.05,41.38,175800.0,26.3617,26.5413,26.3233,26.5349,175800.0
2009-04-24 11:10:00,41.37,41.97,41.36,41.97,369200.0,26.5285,26.9132,26.5221,26.9132,369200.0
2009-04-24 11:20:00,41.95,42.43,41.82,41.84,521400.0,26.9004,27.2082,26.817,26.8299,521400.0
2009-04-24 11:30:00,41.84,42.09,41.77,41.81,159700.0,26.8299,26.9902,26.785,26.8106,159700.0
2009-04-24 11:40:00,41.8,41.96,41.62,41.72,95700.0,26.8042,26.9068,26.6888,26.7529,95700.0
2009-04-24 11:50:00,41.72,41.87,41.69,41.72,72500.0,26.7529,26.8491,26.7337,26.7529,72500.0
2009-04-24 12:00:00,41.7,41.7,41.5,41.65,138400.0,26.7401,26.7401,26.6118,26.708,138400.0
2009-04-24 12:10:00,41.64,41.64,41.42,41.46,62000.0,26.7016,26.7016,26.5605,26.5862,62000.0
2009-04-24 12:20:00,41.46,41.47,41.32,41.37,87600.0,26.5862,26.5926,26.4964,26.5285,87600.0
2009-04-24 12:30:00,41.36,41.47,41.28,41.36,98600.0,26.5221,26.5926,26.4708,26.5221,98600.0
2009-04-24 12:40:00,41.35,41.35,40.88,41.19,291600.0,26.5156,26.5156,26.2143,26.413,291600.0
2009-04-24 12:50:00,41.18,41.38,41.13,41.33,98800.0,26.4066,26.5349,26.3746,26.5028,98800.0
2009-04-24 13:00:00,41.31,41.4,41.29,41.35,63000.0,26.49,26.5477,26.4772,26.5156,63000.0
2009-04-24 13:10:00,41.36,41.37,41.21,41.29,60000.0,26.5221,26.5285,26.4259,26.4772,60000.0
2009-04-24 13:20:00,41.27,41.3,41.09,41.2,89400.0,26.4643,26.4836,26.3489,26.4195,89400.0
2009-04-24 13:30:00,41.19,41.2,40.92,40.96,79300.0,26.413,26.4195,26.2399,26.2656,79300.0
2009-04-24 13:40:00,40.95,41.03,40.88,40.9,98100.0,26.2591,26.3104,26.2143,26.2271,98100.0
2009-04-24 13:50:00,40.9,40.96,40.82,40.85,111900.0,26.2271,26.2656,26.1758,26.195,111900.0
2009-04-24 14:00:00,40.83,41.01,40.52,40.61,316900.0,26.1822,26.2976,25.9834,26.0411,316900.0
2009-04-24 14:10:00,40.62,40.74,40.36,40.65,195900.0,26.0475,26.1245,25.8808,26.0668,195900.0
2009-04-24 14:20:00,40.65,40.84,40.44,40.8,125000.0,26.0668,26.1886,25.9321,26.163,125000.0
2009-04-24 14:30:00,40.81,40.97,40.68,40.78,124800.0,26.1694,26.272,26.086,26.1501,124800.0
2009-04-24 14:40:00,40.79,41.0,40.67,40.81,138100.0,26.1565,26.2912,26.0796,26.1694,138100.0
2009-04-24 14:50:00,40.8,41.01,40.78,40.92,111300.0,26.163,26.2976,26.1501,26.2399,111300.0
2009-04-24 15:00:00,40.9,41.11,40.87,40.95,111400.0,26.2271,26.3617,26.2078,26.2591,111400.0
2009-04-24 15:10:00,40.95,40.96,40.68,40.69,202400.0,26.2591,26.2656,26.086,26.0924,202400.0
2009-04-24 15:20:00,40.69,40.85,40.66,40.7,155800.0,26.0924,26.195,26.0732,26.0988,155800.0
2009-04-24 15:30:00,40.7,40.84,40.57,40.7,222900.0,26.0988,26.1886,26.0155,26.0988,222900.0
2009-04-24 15:40:00,40.72,40.94,40.69,40.76,253400.0,26.1117,26.2527,26.0924,26.1373,253400.0
2009-04-24 15:50:00,40.76,40.84,40.27,40.49,374700.0,26.1373,26.1886,25.8231,25.9642,374700.0
2009-04-27 09:30:00,39.55,40.38,39.55,40.23,290100.0,25.3614,25.8936,25.3614,25.7974,290100.0
2009-04-27 09:40:00,40.23,40.37,39.87,40.3,235900.0,25.7974,25.8872,25.5666,25.8423,235900.0
2009-04-27 09:50:00,40.3,40.75,40.25,40.42,227500.0,25.8423,26.1309,25.8103,25.9193,227500.0
2009-04-27 10:00:00,40.41,40.5,39.45,39.49,298500.0,25.9129,25.9706,25.2973,25.3229,298500.0
2009-04-27 10:10:00,39.5,39.88,39.12,39.85,304900.0,25.3293,25.573,25.0857,25.5538,304900.0
2009-04-27 10:20:00,39.87,39.88,39.53,39.65,141500.0,25.5666,25.573,25.3486,25.4255,141500.0
2009-04-27 10:30:00,39.64,39.71,39.42,39.6,178200.0,25.4191,25.464,25.278,25.3935,178200.0
2009-04-27 10:40:00,39.59,39.69,39.5,39.54,145000.0,25.387,25.4512,25.3293,25.355,145000.0
2009-04-27 10:50:00,39.55,39.61,39.5,39.59,133900.0,25.3614,25.3999,25.3293,25.387,133900.0
2009-04-27 11:00:00,39.59,40.04,39.59,39.99,196100.0,25.387,25.6756,25.387,25.6435,196100.0
2009-04-27 11:10:00,40.0,40.01,39.85,39.85,107200.0,25.65,25.6564,25.5538,25.5538,107200.0
2009-04-27 11:20:00,39.85,40.02,39.8,39.89,77200.0,25.5538,25.6628,25.5217,25.5794,77200.0
2009-04-27 11:30:00,39.9,39.94,39.82,39.88,143900.0,25.5858,25.6115,25.5345,25.573,143900.0
2009-04-27 11:40:00,39.87,39.9,39.64,39.78,159400.0,25.5666,25.5858,25.4191,25.5089,159400.0
2009-04-27 11:50:00,39.78,39.78,39.57,39.62,66800.0,25.5089,25.5089,25.3742,25.4063,66800.0
2009-04-27 12:00:00,39.6,39.76,39.53,39.63,66000.0,25.3935,25.4961,25.3486,25.4127,66000.0
2009-04-27 12:10:00,39.63,39.64,39.53,39.59,62400.0,25.4127,25.4191,25.3486,25.387,62400.0
2009-04-27 12:20:00,39.58,39.6,39.5,39.59,121300.0,25.3806,25.3935,25.3293,25.387,121300.0
2009-04-27 12:30:00,39.6,39.69,39.56,39.63,87400.0,25.3935,25.4512,25.3678,25.4127,87400.0
2009-04-27 12:40:00,39.63,39.65,39.5,39.59,63200.0,25.4127,25.4255,25.3293,25.387,63200.0
2009-04-27 12:50:00,39.59,39.76,39.52,39.71,49400.0,25.387,25.4961,25.3422,25.464,49400.0
2009-04-27 13:00:00,39.7,39.73,39.53,39.57,67300.0,25.4576,25.4768,25.3486,25.3742,67300.0
2009-04-27 13:10:00,39.59,39.74,39.53,39.55,57700.0,25.387,25.4832,25.3486,25.3614,57700.0
2009-04-27 13:20:00,39.55,39.55,39.27,39.27,102900.0,25.3614,25.3614,25.1818,25.1818,102900.0
2009-04-27 13:30:00,39.26,39.26,39.0,39.02,206500.0,25.1754,25.1754,25.0087,25.0215,206500.0
2009-04-27 13:40:00,39.05,39.2,38.86,38.86,125800.0,25.0408,25.137,24.9189,24.9189,125800.0
2009-04-27 13:50:00,38.86,38.91,38.52,38.68,196600.0,24.9189,24.951,24.7009,24.8035,196600.0
2009-04-27 14:00:00,38.66,38.69,38.5,38.64,188400.0,24.7907,24.8099,24.6881,24.7779,188400.0
2009-04-27 14:10:00,38.62,38.93,38.61,38.9,148700.0,24.765,24.9638,24.7586,24.9446,148700.0
2009-04-27 14:20:00,38.88,39.02,38.84,38.99,142400.0,24.9318,25.0215,24.9061,25.0023,142400.0
2009-04-27 14:30:00,38.99,39.15,38.97,39.08,185900.0,25.0023,25.1049,24.9895,25.06,185900.0
2009-04-27 14:40:00,39.09,39.1,38.94,38.96,110800.0,25.0664,25.0728,24.9702,24.9831,110800.0
2009-04-27 14:50:00,38.96,39.04,38.88,38.95,105700.0,24.9831,25.0344,24.9318,24.9766,105700.0
2009-04-27 15:00:00,38.96,38.99,38.8,38.87,84500.0,24.9831,25.0023,24.8805,24.9253,84500.0
2009-04-27 15:10:00,38.87,39.1,38.81,39.1,169000.0,24.9253,25.0728,24.8869,25.0728,169000.0
2009-04-27 15:20:00,39.1,39.13,38.86,38.95,130300.0,25.0728,25.0921,24.9189,24.9766,130300.0
2009-04-27 15:30:00,38.94,39.0,38.85,38.93,145600.0,24.9702,25.0087,24.9125,24.9638,145600.0
2009-04-27 15:40:00,38.93,39.32,38.88,39.25,278900.0,24.9638,25.2139,24.9318,25.169,278900.0
2009-04-27 15:50:00,39.25,39.26,38.9,38.95,413800.0,25.169,25.1754,24.9446,24.9766,413800.0
2009-04-28 09:30:00,38.07,38.3,37.76,38.11,434200.0,24.4123,24.5598,24.2136,24.438,434200.0
2009-04-28 09:40:00,38.11,38.24,37.93,38.0,391700.0,24.438,24.5214,24.3226,24.3675,391700.0
2009-04-28 09:50:00,38.0,38.51,37.94,38.16,307300.0,24.3675,24.6945,24.329,24.4701,307300.0
2009-04-28 10:00:00,38.19,38.88,38.17,38.85,273800.0,24.4893,24.9318,24.4765,24.9125,273800.0
2009-04-28 10:10:00,38.85,38.92,38.55,38.85,303400.0,24.9125,24.9574,24.7201,24.9125,303400.0
2009-04-28 10:20:00,38.86,39.13,38.86,38.93,125000.0,24.9189,25.0921,24.9189,24.9638,125000.0
2009-04-28 10:30:00,38.91,39.08,38.71,38.85,111200.0,24.951,25.06,24.8227,24.9125,111200.0
2009-04-28 10:40:00,38.87,39.02,38.72,38.8,104000.0,24.9253,25.0215,24.8292,24.8805,104000.0
2009-04-28 10:50:00,38.81,38.9,38.7,38.81,79600.0,24.8869,24.9446,24.8163,24.8869,79600.0
2009-04-28 11:00:00,38.8,38.88,38.63,38.64,82800.0,24.8805,24.9318,24.7714,24.7779,82800.0
2009-04-28 11:10:00,38.64,38.69,38.5,38.63,76300.0,24.7779,24.8099,24.6881,24.7714,76300.0
2009-04-28 11:20:00,38.62,38.73,38.51,38.53,87500.0,24.765,24.8356,24.6945,24.7073,87500.0
2009-04-28 11:30:00,38.53,38.63,38.44,38.6,98400.0,24.7073,24.7714,24.6496,24.7522,98400.0
2009-04-28 11:40:00,38.63,38.68,38.37,38.39,52200.0,24.7714,24.8035,24.6047,24.6175,52200.0
2009-04-28 11:50:00,38.39,38.39,38.21,38.29,122400.0,24.6175,24.6175,24.5021,24.5534,122400.0
2009-04-28 12:00:00,38.3,38.56,38.3,38.37,49700.0,24.5598,24.7266,24.5598,24.6047,49700.0
2009-04-28 12:10:00,38.38,38.43,38.33,38.41,57400.0,24.6111,24.6432,24.5791,24.6304,57400.0
2009-04-28 12:20:00,38.41,38.58,38.4,38.43,87300.0,24.6304,24.7394,24.624,24.6432,87300.0
2009-04-28 12:30:00,38.43,38.55,38.33,38.36,68900.0,24.6432,24.7201,24.5791,24.5983,68900.0
2009-04-28 12:40:00,38.36,38.46,38.32,38.42,68900.0,24.5983,24.6624,24.5727,24.6368,68900.0
2009-04-28 12:50:00,38.42,38.43,38.32,38.35,33300.0,24.6368,24.6432,24.5727,24.5919,33300.0
2009-04-28 13:00:00,38.34,38.54,38.28,38.29,59100.0,24.5855,24.7137,24.547,24.5534,59100.0
2009-04-28 13:10:00,38.29,38.37,38.21,38.32,58300.0,24.5534,24.6047,24.5021,24.5727,58300.0
2009-04-28 13:20:00,38.32,38.5,38.31,38.46,88700.0,24.5727,24.6881,24.5662,24.6624,88700.0
2009-04-28 13:30:00,38.45,38.57,38.4,38.49,81100.0,24.656,24.733,24.624,24.6817,81100.0
2009-04-28 13:40:00,38.48,38.52,38.27,38.37,138200.0,24.6753,24.7009,24.5406,24.6047,138200.0
2009-04-28 13:50:00,38.37,38.39,38.14,38.17,106700.0,24.6047,24.6175,24.4572,24.4765,106700.0
2009-04-28 14:00:00,38.18,38.3,38.1,38.13,133400.0,24.4829,24.5598,24.4316,24.4508,133400.0
2009-04-28 14:10:00,38.12,38.13,37.92,38.1,167100.0,24.4444,24.4508,24.3162,24.4316,167100.0
2009-04-28 14:20:00,38.08,38.4,38.06,38.31,241200.0,24.4188,24.624,24.4059,24.5662,241200.0
2009-04-28 14:30:00,38.31,38.4,38.21,38.33,260000.0,24.5662,24.624,24.5021,24.5791,260000.0
2009-04-28 14:40:00,38.33,38.47,38.25,38.32,191400.0,24.5791,24.6688,24.5278,24.5727,191400.0
2009-04-28 14:50:00,38.31,38.35,38.2,38.2,85000.0,24.5662,24.5919,24.4957,24.4957,85000.0
2009-04-28 15:00:00,38.21,38.39,38.08,38.22,167500.0,24.5021,24.6175,24.4188,24.5085,167500.0
2009-04-28 15:10:00,38.21,38.27,38.0,38.01,199400.0,24.5021,24.5406,24.3675,24.3739,199400.0
2009-04-28 15:20:00,38.0,38.02,37.75,37.76,292800.0,24.3675,24.3803,24.2071,24.2136,292800.0
2009-04-28 15:30:00,37.76,37.76,37.59,37.68,309100.0,24.2136,24.2136,24.1045,24.1623,309100.0
2009-04-28 15:40:00,37.68,37.72,37.5,37.53,410400.0,24.1623,24.1879,24.0468,24.0661,410400.0
2009-04-28 15:50:00,37.51,37.69,37.4,37.48,581600.0,24.0532,24.1687,23.9827,24.034,581600.0
2009-04-29 09:30:00,37.95,37.95,37.54,37.75,257100.0,24.3354,24.3354,24.0725,24.2071,257100.0
2009-04-29 09:40:00,37.73,38.23,37.65,38.0,276000.0,24.1943,24.5149,24.143,24.3675,276000.0
2009-04-29 09:50:00,38.02,38.46,38.01,38.46,327900.0,24.3803,24.6624,24.3739,24.6624,327900.0
2009-04-29 10:00:00,38.46,38.5,38.24,38.4,271300.0,24.6624,24.6881,24.5214,24.624,271300.0
2009-04-29 10:10:00,38.39,38.55,38.26,38.38,241400.0,24.6175,24.7201,24.5342,24.6111,241400.0
2009-04-29 10:20:00,38.39,38.58,38.25,38.58,213800.0,24.6175,24.7394,24.5278,24.7394,213800.0
2009-04-29 10:30:00,38.58,38.63,38.5,38.62,128900.0,24.7394,24.7714,24.6881,24.765,128900.0
2009-04-29 10:40:00,38.64,38.96,38.64,38.66,200700.0,24.7779,24.9831,24.7779,24.7907,200700.0
2009-04-29 10:50:00,38.66,38.75,38.5,38.75,91500.0,24.7907,24.8484,24.6881,24.8484,91500.0
2009-04-29 11:00:00,38.74,38.76,38.47,38.51,111000.0,24.842,24.8548,24.6688,24.6945,111000.0
2009-04-29 11:10:00,38.5,38.63,38.4,38.63,129100.0,24.6881,24.7714,24.624,24.7714,129100.0
2009-04-29 11:20:00,38.64,38.89,38.64,38.84,150400.0,24.7779,24.9382,24.7779,24.9061,150400.0
2009-04-29 11:30:00,38.84,38.86,38.7,38.77,121400.0,24.9061,24.9189,24.8163,24.8612,121400.0
2009-04-29 11:40:00,38.76,38.81,38.62,38.75,106100.0,24.8548,24.8869,24.765,24.8484,106100.0
2009-04-29 11:50:00,38.74,38.94,38.73,38.92,191700.0,24.842,24.9702,24.8356,24.9574,191700.0
2009-04-29 12:00:00,38.93,39.03,38.89,38.95,160600.0,24.9638,25.0279,24.9382,24.9766,160600.0
2009-04-29 12:10:00,38.94,39.0,38.92,38.98,134000.0,24.9702,25.0087,24.9574,24.9959,134000.0
2009-04-29 12:20:00,38.98,39.03,38.94,38.99,106900.0,24.9959,25.0279,24.9702,25.0023,106900.0
2009-04-29 12:30:00,38.98,39.01,38.89,38.93,72600.0,24.9959,25.0151,24.9382,24.9638,72600.0
2009-04-29 12:40:00,38.93,39.0,38.88,38.95,55400.0,24.9638,25.0087,24.9318,24.9766,55400.0
2009-04-29 12:50:00,38.96,39.0,38.87,38.99,168900.0,24.9831,25.0087,24.9253,25.0023,168900.0
2009-04-29 13:00:00,38.98,38.99,38.89,38.91,44900.0,24.9959,25.0023,24.9382,24.951,44900.0
2009-04-29 13:10:00,38.91,38.94,38.86,38.91,43100.0,24.951,24.9702,24.9189,24.951,43100.0
2009-04-29 13:20:00,38.91,39.05,38.89,39.03,92800.0,24.951,25.0408,24.9382,25.0279,92800.0
2009-04-29 13:30:00,39.03,39.05,38.95,39.0,83700.0,25.0279,25.0408,24.9766,25.0087,83700.0
2009-04-29 13:40:00,39.0,39.05,38.97,39.02,85700.0,25.0087,25.0408,24.9895,25.0215,85700.0
2009-04-29 13:50:00,39.02,39.03,38.96,38.98,102000.0,25.0215,25.0279,24.9831,24.9959,102000.0
2009-04-29 14:00:00,38.97,39.05,38.94,39.01,113300.0,24.9895,25.0408,24.9702,25.0151,113300.0
2009-04-29 14:10:00,39.01,39.11,38.87,38.98,155700.0,25.0151,25.0792,24.9253,24.9959,155700.0
2009-04-29 14:20:00,38.99,39.2,38.9,39.13,239600.0,25.0023,25.137,24.9446,25.0921,239600.0
2009-04-29 14:30:00,39.14,39.36,39.07,39.18,273600.0,25.0985,25.2396,25.0536,25.1241,273600.0
2009-04-29 14:40:00,39.18,39.28,39.05,39.12,211700.0,25.1241,25.1883,25.0408,25.0857,211700.0
2009-04-29 14:50:00,39.12,39.25,39.03,39.25,172900.0,25.0857,25.169,25.0279,25.169,172900.0
2009-04-29 15:00:00,39.25,39.25,38.82,38.84,430500.0,25.169,25.169,24.8933,24.9061,430500.0
2009-04-29 15:10:00,38.85,38.91,38.66,38.7,184300.0,24.9125,24.951,24.7907,24.8163,184300.0
2009-04-29 15:20:00,38.7,38.77,38.47,38.5,182100.0,24.8163,24.8612,24.6688,24.6881,182100.0
2009-04-29 15:30:00,38.49,38.65,38.37,38.6,213100.0,24.6817,24.7843,24.6047,24.7522,213100.0
2009-04-29 15:40:00,38.63,38.67,38.33,38.44,282400.0,24.7714,24.7971,24.5791,24.6496,282400.0
2009-04-29 15:50:00,38.45,38.6,38.32,38.58,355500.0,24.656,24.7522,24.5727,24.7394,355500.0
2009-04-30 09:30:00,39.41,39.71,39.17,39.45,223700.0,25.2716,25.464,25.1177,25.2973,223700.0
2009-04-30 09:40:00,39.45,39.75,39.43,39.65,227000.0,25.2973,25.4896,25.2844,25.4255,227000.0
2009-04-30 09:50:00,39.63,39.7,39.55,39.68,184800.0,25.4127,25.4576,25.3614,25.4448,184800.0
2009-04-30 10:00:00,39.68,40.17,39.65,40.16,339500.0,25.4448,25.759,25.4255,25.7526,339500.0
2009-04-30 10:10:00,40.16,40.41,40.07,40.41,256100.0,25.7526,25.9129,25.6948,25.9129,256100.0
2009-04-30 10:20:00,40.42,40.48,40.21,40.45,168000.0,25.9193,25.9578,25.7846,25.9385,168000.0
2009-04-30 10:30:00,40.45,40.65,40.38,40.61,227800.0,25.9385,26.0668,25.8936,26.0411,227800.0
2009-04-30 10:40:00,40.61,40.64,40.33,40.46,171300.0,26.0411,26.0604,25.8616,25.9449,171300.0
2009-04-30 10:50:00,40.46,40.55,40.39,40.53,74900.0,25.9449,26.0026,25.9,25.9898,74900.0
2009-04-30 11:00:00,40.53,40.53,40.21,40.23,94200.0,25.9898,25.9898,25.7846,25.7974,94200.0
2009-04-30 11:10:00,40.23,40.48,40.22,40.4,136100.0,25.7974,25.9578,25.791,25.9065,136100.0
2009-04-30 11:20:00,40.39,40.5,40.34,40.42,79500.0,25.9,25.9706,25.868,25.9193,79500.0
2009-04-30 11:30:00,40.42,40.48,40.27,40.27,134000.0,25.9193,25.9578,25.8231,25.8231,134000.0
2009-04-30 11:40:00,40.28,40.43,40.28,40.4,54200.0,25.8295,25.9257,25.8295,25.9065,54200.0
2009-04-30 11:50:00,40.41,40.41,40.03,40.03,80200.0,25.9129,25.9129,25.6692,25.6692,80200.0
2009-04-30 12:00:00,40.04,40.2,39.88,40.0,158200.0,25.6756,25.7782,25.573,25.65,158200.0
2009-04-30 12:10:00,40.0,40.2,39.96,40.14,90500.0,25.65,25.7782,25.6243,25.7397,90500.0
2009-04-30 12:20:00,40.14,40.28,40.12,40.23,92600.0,25.7397,25.8295,25.7269,25.7974,92600.0
2009-04-30 12:30:00,40.24,40.26,39.84,40.06,131000.0,25.8039,25.8167,25.5474,25.6884,131000.0
2009-04-30 12:40:00,40.06,40.14,39.69,39.72,218500.0,25.6884,25.7397,25.4512,25.4704,218500.0
2009-04-30 12:50:00,39.72,39.9,39.66,39.9,137900.0,25.4704,25.5858,25.4319,25.5858,137900.0
2009-04-30 13:00:00,39.9,40.05,39.75,40.05,100500.0,25.5858,25.682,25.4896,25.682,100500.0
2009-04-30 13:10:00,40.05,40.08,39.86,39.87,89000.0,25.682,25.7013,25.5602,25.5666,89000.0
2009-04-30 13:20:00,39.86,40.06,39.86,40.06,167600.0,25.5602,25.6884,25.5602,25.6884,167600.0
2009-04-30 13:30:00,40.05,40.15,39.96,40.07,76700.0,25.682,25.7461,25.6243,25.6948,76700.0
2009-04-30 13:40:00,40.07,40.3,40.04,40.26,82200.0,25.6948,25.8423,25.6756,25.8167,82200.0
2009-04-30 13:50:00,40.26,40.49,40.14,40.42,109700.0,25.8167,25.9642,25.7397,25.9193,109700.0
2009-04-30 14:00:00,40.42,40.47,40.28,40.41,170700.0,25.9193,25.9513,25.8295,25.9129,170700.0
2009-04-30 14:10:00,40.41,40.66,40.37,40.66,232200.0,25.9129,26.0732,25.8872,26.0732,232200.0
2009-04-30 14:20:00,40.66,40.78,40.63,40.66,163000.0,26.0732,26.1501,26.0539,26.0732,163000.0
2009-04-30 14:30:00,40.65,40.67,40.43,40.56,143700.0,26.0668,26.0796,25.9257,26.0091,143700.0
2009-04-30 14:40:00,40.52,40.56,40.33,40.45,118800.0,25.9834,26.0091,25.8616,25.9385,118800.0
2009-04-30 14:50:00,40.44,40.95,40.44,40.84,307500.0,25.9321,26.2591,25.9321,26.1886,307500.0
2009-04-30 15:00:00,40.86,40.87,40.4,40.45,271600.0,26.2014,26.2078,25.9065,25.9385,271600.0
2009-04-30 15:10:00,40.43,40.72,40.4,40.65,315400.0,25.9257,26.1117,25.9065,26.0668,315400.0
2009-04-30 15:20:00,40.65,40.9,40.64,40.89,314200.0,26.0668,26.2271,26.0604,26.2207,314200.0
2009-04-30 15:30:00,40.88,41.12,40.85,41.02,337900.0,26.2143,26.3682,26.195,26.304,337900.0
2009-04-30 15:40:00,41.02,41.07,40.79,40.91,241200.0,26.304,26.3361,26.1565,26.2335,241200.0
2009-04-30 15:50:00,40.92,40.98,40.67,40.77,527200.0,26.2399,26.2784,26.0796,26.1437,527200.0
2009-05-01 09:30:00,40.78,41.6,40.31,41.14,590200.0,26.1501,26.676,25.8487,26.381,590200.0
2009-05-01 09:40:00,41.13,41.46,41.03,41.16,200200.0,26.3746,26.5862,26.3104,26.3938,200200.0
2009-05-01 09:50:00,41.17,41.25,40.86,41.24,250600.0,26.4002,26.4515,26.2014,26.4451,250600.0
2009-05-01 10:00:00,41.24,41.48,41.04,41.3,220100.0,26.4451,26.599,26.3169,26.4836,220100.0
2009-05-01 10:10:00,41.29,41.33,40.68,40.71,228400.0,26.4772,26.5028,26.086,26.1052,228400.0
2009-05-01 10:20:00,40.71,40.78,40.5,40.65,247700.0,26.1052,26.1501,25.9706,26.0668,247700.0
2009-05-01 10:30:00,40.64,41.21,40.6,41.01,190600.0,26.0604,26.4259,26.0347,26.2976,190600.0
2009-05-01 10:40:00,41.0,41.19,40.96,40.99,156100.0,26.2912,26.413,26.2656,26.2848,156100.0
2009-05-01 10:50:00,40.98,41.12,40.93,41.0,143400.0,26.2784,26.3682,26.2463,26.2912,143400.0
2009-05-01 11:00:00,40.99,41.25,40.94,41.24,166600.0,26.2848,26.4515,26.2527,26.4451,166600.0
2009-05-01 11:10:00,41.25,41.49,41.18,41.48,267000.0,26.4515,26.6054,26.4066,26.599,267000.0
2009-05-01 11:20:00,41.48,41.96,41.48,41.82,295400.0,26.599,26.9068,26.599,26.817,295400.0
2009-05-01 11:30:00,41.82,41.82,41.52,41.61,88400.0,26.817,26.817,26.6247,26.6824,88400.0
2009-05-01 11:40:00,41.61,41.69,41.44,41.56,133600.0,26.6824,26.7337,26.5734,26.6503,133600.0
2009-05-01 11:50:00,41.57,41.58,41.29,41.32,109500.0,26.6567,26.6631,26.4772,26.4964,109500.0
2009-05-01 12:00:00,41.32,41.52,41.23,41.49,122400.0,26.4964,26.6247,26.4387,26.6054,122400.0
2009-05-01 12:10:00,41.47,41.7,41.41,41.56,118700.0,26.5926,26.7401,26.5541,26.6503,118700.0
2009-05-01 12:20:00,41.57,41.65,41.41,41.43,64300.0,26.6567,26.708,26.5541,26.5669,64300.0
2009-05-01 12:30:00,41.43,41.8,41.39,41.77,122200.0,26.5669,26.8042,26.5413,26.785,122200.0
2009-05-01 12:40:00,41.75,41.8,41.61,41.65,103400.0,26.7721,26.8042,26.6824,26.708,103400.0
2009-05-01 12:50:00,41.64,41.82,41.56,41.78,131900.0,26.7016,26.817,26.6503,26.7914,131900.0
2009-05-01 13:00:00,41.8,41.83,41.7,41.75,109700.0,26.8042,26.8234,26.7401,26.7721,109700.0
2009-05-01 13:10:00,41.75,41.83,41.73,41.81,150600.0,26.7721,26.8234,26.7593,26.8106,150600.0
2009-05-01 13:20:00,41.81,42.0,41.81,42.0,80500.0,26.8106,26.9324,26.8106,26.9324,80500.0
2009-05-01 13:30:00,42.0,42.15,41.96,42.09,113100.0,26.9324,27.0286,26.9068,26.9902,113100.0
2009-05-01 13:40:00,42.09,42.19,41.97,41.99,129000.0,26.9902,27.0543,26.9132,26.926,129000.0
2009-05-01 13:50:00,42.0,42.12,41.9,42.07,130800.0,26.9324,27.0094,26.8683,26.9773,130800.0
2009-05-01 14:00:00,42.08,42.24,42.05,42.24,149600.0,26.9837,27.0863,26.9645,27.0863,149600.0
2009-05-01 14:10:00,42.21,42.27,41.88,41.9,181500.0,27.0671,27.1056,26.8555,26.8683,181500.0
2009-05-01 14:20:00,41.9,42.06,41.88,41.95,93100.0,26.8683,26.9709,26.8555,26.9004,93100.0
2009-05-01 14:30:00,41.94,41.94,41.6,41.63,136400.0,26.894,26.894,26.676,26.6952,136400.0
2009-05-01 14:40:00,41.62,41.65,41.49,41.55,80500.0,26.6888,26.708,26.6054,26.6439,80500.0
2009-05-01 14:50:00,41.55,41.55,41.44,41.53,82300.0,26.6439,26.6439,26.5734,26.6311,82300.0
2009-05-01 15:00:00,41.52,41.8,41.51,41.55,134800.0,26.6247,26.8042,26.6182,26.6439,134800.0
2009-05-01 15:10:00,41.55,41.55,41.22,41.22,156900.0,26.6439,26.6439,26.4323,26.4323,156900.0
2009-05-01 15:20:00,41.22,41.31,41.19,41.27,124500.0,26.4323,26.49,26.413,26.4643,124500.0
2009-05-01 15:30:00,41.27,41.3,41.11,41.29,195700.0,26.4643,26.4836,26.3617,26.4772,195700.0
2009-05-01 15:40:00,41.3,41.44,41.21,41.33,192500.0,26.4836,26.5734,26.4259,26.5028,192500.0
2009-05-01 15:50:00,41.33,41.5,41.19,41.43,301100.0,26.5028,26.6118,26.413,26.5669,301100.0
2009-05-04 09:30:00,42.11,43.0,42.0,42.99,319300.0,27.003,27.5737,26.9324,27.5673,319300.0
2009-05-04 09:40:00,42.99,43.75,42.94,43.63,396700.0,27.5673,28.0546,27.5352,27.9777,396700.0
2009-05-04 09:50:00,43.61,44.11,43.34,44.09,297400.0,27.9649,28.2855,27.7917,28.2727,297400.0
2009-05-04 10:00:00,44.07,44.69,44.04,44.33,517000.0,28.2598,28.6574,28.2406,28.4266,517000.0
2009-05-04 10:10:00,44.34,44.56,44.25,44.56,247700.0,28.433,28.574,28.3753,28.574,247700.0
2009-05-04 10:20:00,44.55,44.75,44.54,44.63,337100.0,28.5676,28.6959,28.5612,28.6189,337100.0
2009-05-04 10:30:00,44.63,44.66,44.43,44.6,238200.0,28.6189,28.6382,28.4907,28.5997,238200.0
2009-05-04 10:40:00,44.6,44.6,44.18,44.31,206600.0,28.5997,28.5997,28.3304,28.4137,206600.0
2009-05-04 10:50:00,44.32,44.41,44.1,44.2,190700.0,28.4201,28.4779,28.2791,28.3432,190700.0
2009-05-04 11:00:00,44.2,44.67,44.19,44.44,194100.0,28.3432,28.6446,28.3368,28.4971,194100.0
2009-05-04 11:10:00,44.45,44.63,44.42,44.42,78200.0,28.5035,28.6189,28.4843,28.4843,78200.0
2009-05-04 11:20:00,44.42,44.49,44.39,44.41,141400.0,28.4843,28.5292,28.465,28.4779,141400.0
2009-05-04 11:30:00,44.41,44.54,44.38,44.4,126100.0,28.4779,28.5612,28.4586,28.4714,126100.0
2009-05-04 11:40:00,44.39,44.41,44.26,44.29,147400.0,28.465,28.4779,28.3817,28.4009,147400.0
2009-05-04 11:50:00,44.31,44.32,44.07,44.18,184800.0,28.4137,28.4201,28.2598,28.3304,184800.0
2009-05-04 12:00:00,44.16,44.35,44.11,44.14,137400.0,28.3175,28.4394,28.2855,28.3047,137400.0
2009-05-04 12:10:00,44.14,44.19,43.82,43.94,140300.0,28.3047,28.3368,28.0995,28.1765,140300.0
2009-05-04 12:20:00,43.96,44.0,43.7,43.79,96900.0,28.1893,28.2149,28.0226,28.0803,96900.0
2009-05-04 12:30:00,43.82,44.15,43.74,44.11,136300.0,28.0995,28.3111,28.0482,28.2855,136300.0
2009-05-04 12:40:00,44.11,44.35,44.08,44.31,165600.0,28.2855,28.4394,28.2662,28.4137,165600.0
2009-05-04 12:50:00,44.31,44.35,44.23,44.32,60800.0,28.4137,28.4394,28.3624,28.4201,60800.0
2009-05-04 13:00:00,44.3,44.35,44.26,44.27,66200.0,28.4073,28.4394,28.3817,28.3881,66200.0
2009-05-04 13:10:00,44.27,44.35,44.23,44.34,93100.0,28.3881,28.4394,28.3624,28.433,93100.0
2009-05-04 13:20:00,44.33,44.55,44.33,44.51,138700.0,28.4266,28.5676,28.4266,28.542,138700.0
2009-05-04 13:30:00,44.51,44.71,44.5,44.65,88300.0,28.542,28.6702,28.5356,28.6318,88300.0
2009-05-04 13:40:00,44.66,44.74,44.55,44.6,87800.0,28.6382,28.6895,28.5676,28.5997,87800.0
2009-05-04 13:50:00,44.61,44.73,44.51,44.52,186200.0,28.6061,28.6831,28.542,28.5484,186200.0
2009-05-04 14:00:00,44.52,44.63,44.36,44.39,126900.0,28.5484,28.6189,28.4458,28.465,126900.0
2009-05-04 14:10:00,44.4,44.68,44.36,44.64,122200.0,28.4714,28.651,28.4458,28.6253,122200.0
2009-05-04 14:20:00,44.62,44.67,44.44,44.64,137000.0,28.6125,28.6446,28.4971,28.6253,137000.0
2009-05-04 14:30:00,44.64,44.67,44.43,44.51,139900.0,28.6253,28.6446,28.4907,28.542,139900.0
2009-05-04 14:40:00,44.51,44.65,44.51,44.57,142300.0,28.542,28.6318,28.542,28.5805,142300.0
2009-05-04 14:50:00,44.58,44.68,44.5,44.52,245700.0,28.5869,28.651,28.5356,28.5484,245700.0
2009-05-04 15:00:00,44.51,44.58,44.34,44.43,191000.0,28.542,28.5869,28.433,28.4907,191000.0
2009-05-04 15:10:00,44.43,44.57,44.37,44.48,147100.0,28.4907,28.5805,28.4522,28.5227,147100.0
2009-05-04 15:20:00,44.48,44.5,44.39,44.44,160100.0,28.5227,28.5356,28.465,28.4971,160100.0
2009-05-04 15:30:00,44.45,44.58,44.27,44.44,221000.0,28.5035,28.5869,28.3881,28.4971,221000.0
2009-05-04 15:40:00,44.43,44.66,44.41,44.53,305800.0,28.4907,28.6382,28.4779,28.5548,305800.0
2009-05-04 15:50:00,44.53,45.0,44.52,44.95,563700.0,28.5548,28.8562,28.5484,28.8241,563700.0
2009-05-05 09:30:00,44.5,45.0,44.33,44.92,345600.0,28.5356,28.8562,28.4266,28.8049,345600.0
2009-05-05 09:40:00,44.92,44.92,44.09,44.18,330100.0,28.8049,28.8049,28.2727,28.3304,330100.0
2009-05-05 09:50:00,44.18,44.63,44.11,44.61,294600.0,28.3304,28.6189,28.2855,28.6061,294600.0
2009-05-05 10:00:00,44.62,44.72,44.32,44.67,304400.0,28.6125,28.6766,28.4201,28.6446,304400.0
2009-05-05 10:10:00,44.64,44.84,44.41,44.74,192500.0,28.6253,28.7536,28.4779,28.6895,192500.0
2009-05-05 10:20:00,44.74,44.76,44.5,44.64,143700.0,28.6895,28.7023,28.5356,28.6253,143700.0
2009-05-05 10:30:00,44.61,44.61,44.02,44.03,235800.0,28.6061,28.6061,28.2278,28.2342,235800.0
2009-05-05 10:40:00,44.06,44.1,43.84,43.97,221000.0,28.2534,28.2791,28.1123,28.1957,221000.0
2009-05-05 10:50:00,43.97,44.1,43.75,43.77,127900.0,28.1957,28.2791,28.0546,28.0675,127900.0
2009-05-05 11:00:00,43.77,43.83,43.55,43.67,136700.0,28.0675,28.1059,27.9264,28.0033,136700.0
2009-05-05 11:10:00,43.65,44.04,43.64,43.99,118200.0,27.9905,28.2406,27.9841,28.2085,118200.0
2009-05-05 11:20:00,44.02,44.04,43.76,43.93,85800.0,28.2278,28.2406,28.061,28.1701,85800.0
2009-05-05 11:30:00,43.93,44.1,43.91,44.06,97900.0,28.1701,28.2791,28.1572,28.2534,97900.0
2009-05-05 11:40:00,44.06,44.11,43.92,43.95,86900.0,28.2534,28.2855,28.1636,28.1829,86900.0
2009-05-05 11:50:00,43.94,44.02,43.71,43.76,103400.0,28.1765,28.2278,28.029,28.061,103400.0
2009-05-05 12:00:00,43.77,43.81,43.63,43.75,103400.0,28.0675,28.0931,27.9777,28.0546,103400.0
2009-05-05 12:10:00,43.75,43.75,43.6,43.63,79900.0,28.0546,28.0546,27.9584,27.9777,79900.0
2009-05-05 12:20:00,43.64,43.66,43.4,43.47,135900.0,27.9841,27.9969,27.8302,27.8751,135900.0
2009-05-05 12:30:00,43.48,43.56,43.39,43.43,93700.0,27.8815,27.9328,27.8238,27.8494,93700.0
2009-05-05 12:40:00,43.42,43.52,43.38,43.43,82900.0,27.843,27.9071,27.8174,27.8494,82900.0
2009-05-05 12:50:00,43.45,43.57,43.35,43.53,58200.0,27.8623,27.9392,27.7981,27.9136,58200.0
2009-05-05 13:00:00,43.51,43.66,43.46,43.61,51500.0,27.9007,27.9969,27.8687,27.9649,51500.0
2009-05-05 13:10:00,43.61,43.62,43.32,43.34,130700.0,27.9649,27.9713,27.7789,27.7917,130700.0
2009-05-05 13:20:00,43.34,43.37,43.15,43.17,103700.0,27.7917,27.811,27.6699,27.6827,103700.0
2009-05-05 13:30:00,43.18,43.2,43.05,43.15,79800.0,27.6891,27.7019,27.6058,27.6699,79800.0
2009-05-05 13:40:00,43.16,43.26,43.12,43.19,101800.0,27.6763,27.7404,27.6506,27.6955,101800.0
2009-05-05 13:50:00,43.19,43.28,43.1,43.17,89300.0,27.6955,27.7532,27.6378,27.6827,89300.0
2009-05-05 14:00:00,43.17,43.44,43.14,43.43,82100.0,27.6827,27.8558,27.6635,27.8494,82100.0
2009-05-05 14:10:00,43.43,43.62,43.41,43.54,109600.0,27.8494,27.9713,27.8366,27.92,109600.0
2009-05-05 14:20:00,43.54,43.59,43.28,43.33,121000.0,27.92,27.952,27.7532,27.7853,121000.0
2009-05-05 14:30:00,43.34,43.62,43.28,43.54,85200.0,27.7917,27.9713,27.7532,27.92,85200.0
2009-05-05 14:40:00,43.54,43.66,43.46,43.62,94800.0,27.92,27.9969,27.8687,27.9713,94800.0
2009-05-05 14:50:00,43.63,43.77,43.6,43.6,128800.0,27.9777,28.0675,27.9584,27.9584,128800.0
2009-05-05 15:00:00,43.6,43.84,43.6,43.78,68100.0,27.9584,28.1123,27.9584,28.0739,68100.0
2009-05-05 15:10:00,43.77,43.82,43.62,43.77,85800.0,28.0675,28.0995,27.9713,28.0675,85800.0
2009-05-05 15:20:00,43.78,43.85,43.68,43.79,82100.0,28.0739,28.1188,28.0097,28.0803,82100.0
2009-05-05 15:30:00,43.8,44.07,43.8,43.87,134000.0,28.0867,28.2598,28.0867,28.1316,134000.0
2009-05-05 15:40:00,43.88,44.15,43.87,44.03,246300.0,28.138,28.3111,28.1316,28.2342,246300.0
2009-05-05 15:50:00,44.03,44.09,43.75,43.94,279000.0,28.2342,28.2727,28.0546,28.1765,279000.0
2009-05-06 09:30:00,44.62,45.19,44.58,45.0,403500.0,28.6125,28.978,28.5869,28.8562,403500.0
2009-05-06 09:40:00,45.0,45.38,44.96,45.16,435000.0,28.8562,29.0999,28.8305,28.9588,435000.0
2009-05-06 09:50:00,45.16,45.33,44.75,44.87,279300.0,28.9588,29.0678,28.6959,28.7728,279300.0
2009-05-06 10:00:00,44.9,44.98,43.81,44.03,337100.0,28.7921,28.8434,28.0931,28.2342,337100.0
2009-05-06 10:10:00,44.03,44.05,43.6,43.65,293800.0,28.2342,28.247,27.9584,27.9905,293800.0
2009-05-06 10:20:00,43.65,43.84,43.39,43.53,179600.0,27.9905,28.1123,27.8238,27.9136,179600.0
2009-05-06 10:30:00,43.52,43.95,43.48,43.91,133600.0,27.9071,28.1829,27.8815,28.1572,133600.0
2009-05-06 10:40:00,43.92,44.11,43.76,43.99,115000.0,28.1636,28.2855,28.061,28.2085,115000.0
2009-05-06 10:50:00,44.0,44.23,43.84,44.23,81800.0,28.2149,28.3624,28.1123,28.3624,81800.0
2009-05-06 11:00:00,44.23,44.42,44.01,44.06,86900.0,28.3624,28.4843,28.2214,28.2534,86900.0
2009-05-06 11:10:00,44.05,44.11,43.67,43.67,82900.0,28.247,28.2855,28.0033,28.0033,82900.0
2009-05-06 11:20:00,43.69,43.87,43.6,43.81,85900.0,28.0162,28.1316,27.9584,28.0931,85900.0
2009-05-06 11:30:00,43.83,44.02,43.68,44.0,73900.0,28.1059,28.2278,28.0097,28.2149,73900.0
2009-05-06 11:40:00,43.96,44.04,43.93,44.03,77500.0,28.1893,28.2406,28.1701,28.2342,77500.0
2009-05-06 11:50:00,44.04,44.45,44.0,44.45,113200.0,28.2406,28.5035,28.2149,28.5035,113200.0
2009-05-06 12:00:00,44.46,44.6,44.43,44.6,91000.0,28.5099,28.5997,28.4907,28.5997,91000.0
2009-05-06 12:10:00,44.6,44.82,44.6,44.73,80200.0,28.5997,28.7408,28.5997,28.6831,80200.0
2009-05-06 12:20:00,44.74,44.93,44.65,44.9,78900.0,28.6895,28.8113,28.6318,28.7921,78900.0
2009-05-06 12:30:00,44.92,44.95,44.78,44.78,78400.0,28.8049,28.8241,28.7151,28.7151,78400.0
2009-05-06 12:40:00,44.78,44.89,44.75,44.87,90400.0,28.7151,28.7857,28.6959,28.7728,90400.0
2009-05-06 12:50:00,44.86,45.01,44.84,44.86,114200.0,28.7664,28.8626,28.7536,28.7664,114200.0
2009-05-06 13:00:00,44.86,44.92,44.69,44.69,83100.0,28.7664,28.8049,28.6574,28.6574,83100.0
2009-05-06 13:10:00,44.69,44.95,44.68,44.93,100900.0,28.6574,28.8241,28.651,28.8113,100900.0
2009-05-06 13:20:00,44.93,45.07,44.79,44.89,126700.0,28.8113,28.9011,28.7215,28.7857,126700.0
2009-05-06 13:30:00,44.88,45.12,44.81,45.03,149900.0,28.7792,28.9331,28.7344,28.8754,149900.0
2009-05-06 13:40:00,45.02,45.1,44.97,45.01,100600.0,28.869,28.9203,28.837,28.8626,100600.0
2009-05-06 13:50:00,45.02,45.19,44.98,45.17,130200.0,28.869,28.978,28.8434,28.9652,130200.0
2009-05-06 14:00:00,45.18,45.3,45.09,45.17,135400.0,28.9716,29.0486,28.9139,28.9652,135400.0
2009-05-06 14:10:00,45.15,45.16,44.97,45.06,123300.0,28.9524,28.9588,28.837,28.8947,123300.0
2009-05-06 14:20:00,45.09,45.2,45.02,45.12,93800.0,28.9139,28.9844,28.869,28.9331,93800.0
2009-05-06 14:30:00,45.14,45.22,45.06,45.16,96300.0,28.946,28.9973,28.8947,28.9588,96300.0
2009-05-06 14:40:00,45.14,45.15,44.96,45.04,126600.0,28.946,28.9524,28.8305,28.8818,126600.0
2009-05-06 14:50:00,45.03,45.09,44.87,44.95,104200.0,28.8754,28.9139,28.7728,28.8241,104200.0
2009-05-06 15:00:00,44.94,45.0,44.74,44.81,138700.0,28.8177,28.8562,28.6895,28.7344,138700.0
2009-05-06 15:10:00,44.81,44.86,44.51,44.51,97600.0,28.7344,28.7664,28.542,28.542,97600.0
2009-05-06 15:20:00,44.51,44.6,44.33,44.48,123800.0,28.542,28.5997,28.4266,28.5227,123800.0
2009-05-06 15:30:00,44.47,44.54,44.21,44.29,145500.0,28.5163,28.5612,28.3496,28.4009,145500.0
2009-05-06 15:40:00,44.29,44.55,44.22,44.37,273400.0,28.4009,28.5676,28.356,28.4522,273400.0
2009-05-06 15:50:00,44.37,44.53,44.0,44.24,655200.0,28.4522,28.5548,28.2149,28.3688,655200.0
2009-05-07 09:30:00,45.17,45.5,44.66,44.9,277100.0,28.9652,29.1768,28.6382,28.7921,277100.0
2009-05-07 09:40:00,44.92,45.08,44.27,44.27,219600.0,28.8049,28.9075,28.3881,28.3881,219600.0
2009-05-07 09:50:00,44.28,44.44,44.0,44.1,253600.0,28.3945,28.4971,28.2149,28.2791,253600.0
2009-05-07 10:00:00,44.09,44.44,43.56,43.62,276100.0,28.2727,28.4971,27.9328,27.9713,276100.0
2009-05-07 10:10:00,43.61,43.64,43.22,43.22,605300.0,27.9649,27.9841,27.7148,27.7148,605300.0
2009-05-07 10:20:00,43.22,43.24,42.71,42.88,337000.0,27.7148,27.7276,27.3877,27.4967,337000.0
2009-05-07 10:30:00,42.88,43.03,42.87,42.97,206400.0,27.4967,27.5929,27.4903,27.5545,206400.0
2009-05-07 10:40:00,42.98,43.37,42.88,43.35,236600.0,27.5609,27.811,27.4967,27.7981,236600.0
2009-05-07 10:50:00,43.34,43.53,43.27,43.37,192900.0,27.7917,27.9136,27.7468,27.811,192900.0
2009-05-07 11:00:00,43.37,43.45,42.84,42.92,161200.0,27.811,27.8623,27.4711,27.5224,161200.0
2009-05-07 11:10:00,42.91,42.96,42.47,42.51,164100.0,27.516,27.548,27.2338,27.2595,164100.0
2009-05-07 11:20:00,42.51,42.71,42.48,42.7,97900.0,27.2595,27.3877,27.2402,27.3813,97900.0
2009-05-07 11:30:00,42.71,43.14,42.7,43.07,151400.0,27.3877,27.6635,27.3813,27.6186,151400.0
2009-05-07 11:40:00,43.07,43.16,42.98,43.0,81400.0,27.6186,27.6763,27.5609,27.5737,81400.0
2009-05-07 11:50:00,43.0,43.36,42.99,43.34,78500.0,27.5737,27.8045,27.5673,27.7917,78500.0
2009-05-07 12:00:00,43.34,43.35,42.87,42.88,55300.0,27.7917,27.7981,27.4903,27.4967,55300.0
2009-05-07 12:10:00,42.89,42.92,42.8,42.88,42700.0,27.5032,27.5224,27.4454,27.4967,42700.0
2009-05-07 12:20:00,42.87,42.99,42.82,42.94,35600.0,27.4903,27.5673,27.4583,27.5352,35600.0
2009-05-07 12:30:00,42.93,43.06,42.9,43.03,48900.0,27.5288,27.6122,27.5096,27.5929,48900.0
2009-05-07 12:40:00,43.04,43.32,43.04,43.27,58600.0,27.5993,27.7789,27.5993,27.7468,58600.0
2009-05-07 12:50:00,43.29,43.35,43.2,43.21,47600.0,27.7597,27.7981,27.7019,27.7084,47600.0
2009-05-07 13:00:00,43.21,43.24,42.81,42.84,153700.0,27.7084,27.7276,27.4519,27.4711,153700.0
2009-05-07 13:10:00,42.83,42.87,42.53,42.53,111100.0,27.4647,27.4903,27.2723,27.2723,111100.0
2009-05-07 13:20:00,42.53,42.67,42.5,42.52,107100.0,27.2723,27.3621,27.2531,27.2659,107100.0
2009-05-07 13:30:00,42.52,42.61,42.44,42.56,105500.0,27.2659,27.3236,27.2146,27.2915,105500.0
2009-05-07 13:40:00,42.55,42.58,42.42,42.5,82200.0,27.2851,27.3044,27.2018,27.2531,82200.0
2009-05-07 13:50:00,42.48,42.5,42.41,42.47,153000.0,27.2402,27.2531,27.1954,27.2338,153000.0
2009-05-07 14:00:00,42.5,42.75,42.46,42.69,177400.0,27.2531,27.4134,27.2274,27.3749,177400.0
2009-05-07 14:10:00,42.69,42.69,42.31,42.33,123500.0,27.3749,27.3749,27.1312,27.1441,123500.0
2009-05-07 14:20:00,42.34,42.7,42.33,42.67,100900.0,27.1505,27.3813,27.1441,27.3621,100900.0
2009-05-07 14:30:00,42.68,42.68,42.35,42.43,108500.0,27.3685,27.3685,27.1569,27.2082,108500.0
2009-05-07 14:40:00,42.41,42.44,42.21,42.25,121800.0,27.1954,27.2146,27.0671,27.0928,121800.0
2009-05-07 14:50:00,42.25,42.36,42.13,42.22,147200.0,27.0928,27.1633,27.0158,27.0735,147200.0
2009-05-07 15:00:00,42.23,42.44,42.11,42.23,155700.0,27.0799,27.2146,27.003,27.0799,155700.0
2009-05-07 15:10:00,42.24,42.39,42.14,42.37,142300.0,27.0863,27.1825,27.0222,27.1697,142300.0
2009-05-07 15:20:00,42.39,42.71,42.35,42.6,165100.0,27.1825,27.3877,27.1569,27.3172,165100.0
2009-05-07 15:30:00,42.6,42.66,42.33,42.56,192100.0,27.3172,27.3557,27.1441,27.2915,192100.0
2009-05-07 15:40:00,42.57,42.81,42.47,42.74,211600.0,27.298,27.4519,27.2338,27.407,211600.0
2009-05-07 15:50:00,42.74,42.95,42.64,42.8,347200.0,27.407,27.5416,27.3428,27.4454,347200.0
2009-05-08 09:30:00,43.63,44.06,43.38,43.92,189800.0,27.9777,28.2534,27.8174,28.1636,189800.0
2009-05-08 09:40:00,43.93,44.41,43.92,44.38,187000.0,28.1701,28.4779,28.1636,28.4586,187000.0
2009-05-08 09:50:00,44.4,44.6,44.03,44.03,231200.0,28.4714,28.5997,28.2342,28.2342,231200.0
2009-05-08 10:00:00,44.05,44.16,43.27,43.53,269300.0,28.247,28.3175,27.7468,27.9136,269300.0
2009-05-08 10:10:00,43.53,43.68,43.39,43.51,311700.0,27.9136,28.0097,27.8238,27.9007,311700.0
2009-05-08 10:20:00,43.51,43.52,43.0,43.05,198800.0,27.9007,27.9071,27.5737,27.6058,198800.0
2009-05-08 10:30:00,43.07,43.17,42.86,43.15,191600.0,27.6186,27.6827,27.4839,27.6699,191600.0
2009-05-08 10:40:00,43.15,43.41,43.02,43.25,113400.0,27.6699,27.8366,27.5865,27.734,113400.0
2009-05-08 10:50:00,43.24,43.39,42.95,43.03,195700.0,27.7276,27.8238,27.5416,27.5929,195700.0
2009-05-08 11:00:00,43.07,43.4,43.05,43.28,98000.0,27.6186,27.8302,27.6058,27.7532,98000.0
2009-05-08 11:10:00,43.29,43.47,43.07,43.45,96500.0,27.7597,27.8751,27.6186,27.8623,96500.0
2009-05-08 11:20:00,43.43,43.5,43.03,43.17,77300.0,27.8494,27.8943,27.5929,27.6827,77300.0
2009-05-08 11:30:00,43.17,43.3,43.13,43.2,42900.0,27.6827,27.7661,27.6571,27.7019,42900.0
2009-05-08 11:40:00,43.18,43.3,43.16,43.18,58700.0,27.6891,27.7661,27.6763,27.6891,58700.0
2009-05-08 11:50:00,43.18,43.34,43.14,43.33,90800.0,27.6891,27.7917,27.6635,27.7853,90800.0
2009-05-08 12:00:00,43.34,43.58,43.25,43.55,116000.0,27.7917,27.9456,27.734,27.9264,116000.0
2009-05-08 12:10:00,43.55,43.87,43.55,43.85,74700.0,27.9264,28.1316,27.9264,28.1188,74700.0
2009-05-08 12:20:00,43.85,43.89,43.48,43.48,74000.0,28.1188,28.1444,27.8815,27.8815,74000.0
2009-05-08 12:30:00,43.48,43.58,43.4,43.46,59600.0,27.8815,27.9456,27.8302,27.8687,59600.0
2009-05-08 12:40:00,43.47,43.55,43.19,43.24,69100.0,27.8751,27.9264,27.6955,27.7276,69100.0
2009-05-08 12:50:00,43.24,43.65,43.24,43.53,57700.0,27.7276,27.9905,27.7276,27.9136,57700.0
2009-05-08 13:00:00,43.53,43.67,43.38,43.47,85900.0,27.9136,28.0033,27.8174,27.8751,85900.0
2009-05-08 13:10:00,43.5,43.5,43.29,43.39,76800.0,27.8943,27.8943,27.7597,27.8238,76800.0
2009-05-08 13:20:00,43.4,43.54,43.37,43.46,66300.0,27.8302,27.92,27.811,27.8687,66300.0
2009-05-08 13:30:00,43.47,43.63,43.39,43.58,90200.0,27.8751,27.9777,27.8238,27.9456,90200.0
2009-05-08 13:40:00,43.59,43.66,43.43,43.58,71400.0,27.952,27.9969,27.8494,27.9456,71400.0
2009-05-08 13:50:00,43.59,43.63,43.3,43.37,53900.0,27.952,27.9777,27.7661,27.811,53900.0
2009-05-08 14:00:00,43.38,43.66,43.38,43.6,86300.0,27.8174,27.9969,27.8174,27.9584,86300.0
2009-05-08 14:10:00,43.6,43.85,43.58,43.82,108900.0,27.9584,28.1188,27.9456,28.0995,108900.0
2009-05-08 14:20:00,43.79,43.88,43.59,43.59,105000.0,28.0803,28.138,27.952,27.952,105000.0
2009-05-08 14:30:00,43.59,43.75,43.56,43.73,64400.0,27.952,28.0546,27.9328,28.0418,64400.0
2009-05-08 14:40:00,43.73,43.81,43.59,43.81,104800.0,28.0418,28.0931,27.952,28.0931,104800.0
2009-05-08 14:50:00,43.79,43.83,43.58,43.59,103800.0,28.0803,28.1059,27.9456,27.952,103800.0
2009-05-08 15:00:00,43.6,43.78,43.49,43.65,98600.0,27.9584,28.0739,27.8879,27.9905,98600.0
2009-05-08 15:10:00,43.64,43.66,43.38,43.5,105200.0,27.9841,27.9969,27.8174,27.8943,105200.0
2009-05-08 15:20:00,43.5,43.65,43.49,43.55,126200.0,27.8943,27.9905,27.8879,27.9264,126200.0
2009-05-08 15:30:00,43.55,43.67,43.37,43.38,179900.0,27.9264,28.0033,27.811,27.8174,179900.0
2009-05-08 15:40:00,43.39,43.59,43.39,43.48,197700.0,27.8238,27.952,27.8238,27.8815,197700.0
2009-05-08 15:50:00,43.49,43.59,43.28,43.59,263500.0,27.8879,27.952,27.7532,27.952,263500.0
2009-05-11 09:30:00,42.72,42.8,42.32,42.51,205200.0,27.3941,27.4454,27.1376,27.2595,205200.0
2009-05-11 09:40:00,42.56,42.65,42.11,42.2,192400.0,27.2915,27.3493,27.003,27.0607,192400.0
2009-05-11 09:50:00,42.19,42.34,41.99,42.32,182100.0,27.0543,27.1505,26.926,27.1376,182100.0
2009-05-11 10:00:00,42.34,42.67,42.12,42.57,169700.0,27.1505,27.3621,27.0094,27.298,169700.0
2009-05-11 10:10:00,42.54,43.11,42.46,43.09,193700.0,27.2787,27.6442,27.2274,27.6314,193700.0
2009-05-11 10:20:00,43.08,43.25,42.65,42.68,155300.0,27.625,27.734,27.3493,27.3685,155300.0
2009-05-11 10:30:00,42.66,43.15,42.54,42.92,99000.0,27.3557,27.6699,27.2787,27.5224,99000.0
2009-05-11 10:40:00,42.9,43.21,42.88,43.21,84900.0,27.5096,27.7084,27.4967,27.7084,84900.0
2009-05-11 10:50:00,43.21,43.39,43.19,43.35,125000.0,27.7084,27.8238,27.6955,27.7981,125000.0
2009-05-11 11:00:00,43.33,43.69,43.32,43.49,186300.0,27.7853,28.0162,27.7789,27.8879,186300.0
2009-05-11 11:10:00,43.49,43.7,43.44,43.54,103900.0,27.8879,28.0226,27.8558,27.92,103900.0
2009-05-11 11:20:00,43.52,43.63,43.29,43.58,136500.0,27.9071,27.9777,27.7597,27.9456,136500.0
2009-05-11 11:30:00,43.6,43.61,43.36,43.39,84500.0,27.9584,27.9649,27.8045,27.8238,84500.0
2009-05-11 11:40:00,43.36,43.38,43.1,43.26,123000.0,27.8045,27.8174,27.6378,27.7404,123000.0
2009-05-11 11:50:00,43.27,43.3,43.1,43.2,71500.0,27.7468,27.7661,27.6378,27.7019,71500.0
2009-05-11 12:00:00,43.18,43.3,43.06,43.11,59700.0,27.6891,27.7661,27.6122,27.6442,59700.0
2009-05-11 12:10:00,43.12,43.33,43.09,43.32,96900.0,27.6506,27.7853,27.6314,27.7789,96900.0
2009-05-11 12:20:00,43.31,43.42,43.25,43.31,61100.0,27.7725,27.843,27.734,27.7725,61100.0
2009-05-11 12:30:00,43.31,43.32,43.16,43.24,44700.0,27.7725,27.7789,27.6763,27.7276,44700.0
2009-05-11 12:40:00,43.23,43.23,43.07,43.08,71700.0,27.7212,27.7212,27.6186,27.625,71700.0
2009-05-11 12:50:00,43.08,43.1,42.95,42.99,34900.0,27.625,27.6378,27.5416,27.5673,34900.0
2009-05-11 13:00:00,42.98,43.03,42.93,43.02,60000.0,27.5609,27.5929,27.5288,27.5865,60000.0
2009-05-11 13:10:00,43.02,43.08,42.96,43.06,84700.0,27.5865,27.625,27.548,27.6122,84700.0
2009-05-11 13:20:00,43.05,43.14,42.89,42.92,59900.0,27.6058,27.6635,27.5032,27.5224,59900.0
2009-05-11 13:30:00,42.93,43.19,42.85,43.13,67800.0,27.5288,27.6955,27.4775,27.6571,67800.0
2009-05-11 13:40:00,43.16,43.16,43.09,43.12,33900.0,27.6763,27.6763,27.6314,27.6506,33900.0
2009-05-11 13:50:00,43.12,43.17,42.97,43.05,50200.0,27.6506,27.6827,27.5545,27.6058,50200.0
2009-05-11 14:00:00,43.04,43.06,42.79,42.82,101600.0,27.5993,27.6122,27.439,27.4583,101600.0
2009-05-11 14:10:00,42.82,42.98,42.81,42.93,143700.0,27.4583,27.5609,27.4519,27.5288,143700.0
2009-05-11 14:20:00,42.93,43.08,42.87,43.08,96400.0,27.5288,27.625,27.4903,27.625,96400.0
2009-05-11 14:30:00,43.06,43.13,42.88,42.99,105000.0,27.6122,27.6571,27.4967,27.5673,105000.0
2009-05-11 14:40:00,42.98,43.04,42.91,43.03,73300.0,27.5609,27.5993,27.516,27.5929,73300.0
2009-05-11 14:50:00,43.04,43.07,42.91,42.97,51600.0,27.5993,27.6186,27.516,27.5545,51600.0
2009-05-11 15:00:00,42.99,43.04,42.68,42.77,111100.0,27.5673,27.5993,27.3685,27.4262,111100.0
2009-05-11 15:10:00,42.77,42.96,42.72,42.84,148400.0,27.4262,27.548,27.3941,27.4711,148400.0
2009-05-11 15:20:00,42.85,42.88,42.65,42.76,133900.0,27.4775,27.4967,27.3493,27.4198,133900.0
2009-05-11 15:30:00,42.75,42.75,42.5,42.52,144100.0,27.4134,27.4134,27.2531,27.2659,144100.0
2009-05-11 15:40:00,42.51,42.71,42.33,42.65,197500.0,27.2595,27.3877,27.1441,27.3493,197500.0
2009-05-11 15:50:00,42.68,42.86,42.62,42.75,356600.0,27.3685,27.4839,27.33,27.4134,356600.0
2009-05-12 09:30:00,43.11,43.3,42.91,43.09,240500.0,27.6442,27.7661,27.516,27.6314,240500.0
2009-05-12 09:40:00,43.09,43.23,42.6,42.63,214900.0,27.6314,27.7212,27.3172,27.3364,214900.0
2009-05-12 09:50:00,42.65,43.25,42.45,43.23,108000.0,27.3493,27.734,27.221,27.7212,108000.0
2009-05-12 10:00:00,43.23,43.26,42.9,43.07,175400.0,27.7212,27.7404,27.5096,27.6186,175400.0
2009-05-12 10:10:00,43.08,43.08,42.3,42.35,142100.0,27.625,27.625,27.1248,27.1569,142100.0
2009-05-12 10:20:00,42.33,42.66,42.28,42.5,186800.0,27.1441,27.3557,27.112,27.2531,186800.0
2009-05-12 10:30:00,42.47,42.56,42.2,42.24,114200.0,27.2338,27.2915,27.0607,27.0863,114200.0
2009-05-12 10:40:00,42.22,42.57,42.13,42.48,95700.0,27.0735,27.298,27.0158,27.2402,95700.0
2009-05-12 10:50:00,42.49,42.49,42.05,42.34,89600.0,27.2467,27.2467,26.9645,27.1505,89600.0
2009-05-12 11:00:00,42.38,42.6,42.37,42.52,64700.0,27.1761,27.3172,27.1697,27.2659,64700.0
2009-05-12 11:10:00,42.51,42.56,42.26,42.29,86100.0,27.2595,27.2915,27.0992,27.1184,86100.0
2009-05-12 11:20:00,42.3,42.3,42.1,42.16,97500.0,27.1248,27.1248,26.9966,27.035,97500.0
2009-05-12 11:30:00,42.16,42.41,42.13,42.32,64500.0,27.035,27.1954,27.0158,27.1376,64500.0
2009-05-12 11:40:00,42.32,42.34,42.02,42.02,63900.0,27.1376,27.1505,26.9453,26.9453,63900.0
2009-05-12 11:50:00,42.03,42.05,41.88,41.92,115500.0,26.9517,26.9645,26.8555,26.8811,115500.0
2009-05-12 12:00:00,41.93,41.97,41.77,41.79,119700.0,26.8876,26.9132,26.785,26.7978,119700.0
2009-05-12 12:10:00,41.78,41.84,41.6,41.64,80200.0,26.7914,26.8299,26.676,26.7016,80200.0
2009-05-12 12:20:00,41.64,41.87,41.6,41.83,80300.0,26.7016,26.8491,26.676,26.8234,80300.0
2009-05-12 12:30:00,41.82,41.84,41.6,41.68,56900.0,26.817,26.8299,26.676,26.7273,56900.0
2009-05-12 12:40:00,41.68,41.74,41.55,41.65,57500.0,26.7273,26.7657,26.6439,26.708,57500.0
2009-05-12 12:50:00,41.66,41.7,41.5,41.53,47700.0,26.7144,26.7401,26.6118,26.6311,47700.0
2009-05-12 13:00:00,41.53,41.74,41.51,41.72,53000.0,26.6311,26.7657,26.6182,26.7529,53000.0
2009-05-12 13:10:00,41.74,41.82,41.71,41.78,88500.0,26.7657,26.817,26.7465,26.7914,88500.0
2009-05-12 13:20:00,41.78,41.93,41.75,41.79,77100.0,26.7914,26.8876,26.7721,26.7978,77100.0
2009-05-12 13:30:00,41.79,41.97,41.76,41.94,66900.0,26.7978,26.9132,26.7786,26.894,66900.0
2009-05-12 13:40:00,41.92,41.94,41.68,41.83,74600.0,26.8811,26.894,26.7273,26.8234,74600.0
2009-05-12 13:50:00,41.85,41.87,41.7,41.77,60500.0,26.8363,26.8491,26.7401,26.785,60500.0
2009-05-12 14:00:00,41.76,41.96,41.68,41.93,64900.0,26.7786,26.9068,26.7273,26.8876,64900.0
2009-05-12 14:10:00,41.94,42.06,41.9,42.05,69700.0,26.894,26.9709,26.8683,26.9645,69700.0
2009-05-12 14:20:00,42.04,42.17,42.04,42.08,149500.0,26.9581,27.0415,26.9581,26.9837,149500.0
2009-05-12 14:30:00,42.07,42.48,42.03,42.47,162700.0,26.9773,27.2402,26.9517,27.2338,162700.0
2009-05-12 14:40:00,42.45,42.57,42.42,42.53,169800.0,27.221,27.298,27.2018,27.2723,169800.0
2009-05-12 14:50:00,42.52,42.85,42.5,42.71,292000.0,27.2659,27.4775,27.2531,27.3877,292000.0
2009-05-12 15:00:00,42.73,42.96,42.7,42.83,209100.0,27.4006,27.548,27.3813,27.4647,209100.0
2009-05-12 15:10:00,42.83,42.88,42.52,42.76,147400.0,27.4647,27.4967,27.2659,27.4198,147400.0
2009-05-12 15:20:00,42.76,43.03,42.64,42.91,174200.0,27.4198,27.5929,27.3428,27.516,174200.0
2009-05-12 15:30:00,42.88,42.99,42.69,42.82,162700.0,27.4967,27.5673,27.3749,27.4583,162700.0
2009-05-12 15:40:00,42.82,42.94,42.73,42.84,175900.0,27.4583,27.5352,27.4006,27.4711,175900.0
2009-05-12 15:50:00,42.82,42.84,42.58,42.78,341600.0,27.4583,27.4711,27.3044,27.4326,341600.0
2009-05-13 09:30:00,41.59,42.0,41.15,41.22,324600.0,26.6695,26.9324,26.3874,26.4323,324600.0
2009-05-13 09:40:00,41.2,41.42,41.05,41.2,272500.0,26.4195,26.5605,26.3233,26.4195,272500.0
2009-05-13 09:50:00,41.2,41.26,40.95,41.17,287100.0,26.4195,26.4579,26.2591,26.4002,287100.0
2009-05-13 10:00:00,41.17,41.22,40.76,40.88,282200.0,26.4002,26.4323,26.1373,26.2143,282200.0
2009-05-13 10:10:00,40.91,41.44,40.84,41.34,300600.0,26.2335,26.5734,26.1886,26.5092,300600.0
2009-05-13 10:20:00,41.36,41.47,41.13,41.27,243000.0,26.5221,26.5926,26.3746,26.4643,243000.0
2009-05-13 10:30:00,41.28,41.5,41.07,41.07,128200.0,26.4708,26.6118,26.3361,26.3361,128200.0
2009-05-13 10:40:00,41.07,41.09,40.65,40.78,165100.0,26.3361,26.3489,26.0668,26.1501,165100.0
2009-05-13 10:50:00,40.75,40.77,40.5,40.52,90500.0,26.1309,26.1437,25.9706,25.9834,90500.0
2009-05-13 11:00:00,40.53,40.56,40.25,40.28,235100.0,25.9898,26.0091,25.8103,25.8295,235100.0
2009-05-13 11:10:00,40.29,40.51,40.28,40.49,89000.0,25.8359,25.977,25.8295,25.9642,89000.0
2009-05-13 11:20:00,40.5,40.7,40.48,40.52,61600.0,25.9706,26.0988,25.9578,25.9834,61600.0
2009-05-13 11:30:00,40.5,40.54,40.21,40.21,84100.0,25.9706,25.9962,25.7846,25.7846,84100.0
2009-05-13 11:40:00,40.21,40.23,40.07,40.22,128200.0,25.7846,25.7974,25.6948,25.791,128200.0
2009-05-13 11:50:00,40.22,40.31,40.17,40.18,58400.0,25.791,25.8487,25.759,25.7654,58400.0
2009-05-13 12:00:00,40.15,40.25,40.05,40.08,92700.0,25.7461,25.8103,25.682,25.7013,92700.0
2009-05-13 12:10:00,40.09,40.14,40.02,40.03,88200.0,25.7077,25.7397,25.6628,25.6692,88200.0
2009-05-13 12:20:00,40.03,40.08,39.95,39.98,106100.0,25.6692,25.7013,25.6179,25.6371,106100.0
2009-05-13 12:30:00,39.99,40.01,39.7,39.7,128100.0,25.6435,25.6564,25.4576,25.4576,128100.0
2009-05-13 12:40:00,39.7,39.7,39.2,39.36,307300.0,25.4576,25.4576,25.137,25.2396,307300.0
2009-05-13 12:50:00,39.36,39.38,39.01,39.02,186400.0,25.2396,25.2524,25.0151,25.0215,186400.0
2009-05-13 13:00:00,39.04,39.07,38.79,38.91,234000.0,25.0344,25.0536,24.874,24.951,234000.0
2009-05-13 13:10:00,38.91,39.27,38.91,39.24,110600.0,24.951,25.1818,24.951,25.1626,110600.0
2009-05-13 13:20:00,39.25,39.48,39.24,39.3,82300.0,25.169,25.3165,25.1626,25.2011,82300.0
2009-05-13 13:30:00,39.31,39.51,39.2,39.51,96300.0,25.2075,25.3357,25.137,25.3357,96300.0
2009-05-13 13:40:00,39.51,39.58,39.37,39.58,116500.0,25.3357,25.3806,25.246,25.3806,116500.0
2009-05-13 13:50:00,39.58,39.92,39.55,39.91,125400.0,25.3806,25.5987,25.3614,25.5922,125400.0
2009-05-13 14:00:00,39.91,39.96,39.51,39.56,103300.0,25.5922,25.6243,25.3357,25.3678,103300.0
2009-05-13 14:10:00,39.55,39.7,39.42,39.5,118700.0,25.3614,25.4576,25.278,25.3293,118700.0
2009-05-13 14:20:00,39.49,39.85,39.43,39.69,124500.0,25.3229,25.5538,25.2844,25.4512,124500.0
2009-05-13 14:30:00,39.7,39.85,39.6,39.85,83700.0,25.4576,25.5538,25.3935,25.5538,83700.0
2009-05-13 14:40:00,39.85,39.85,39.6,39.61,61700.0,25.5538,25.5538,25.3935,25.3999,61700.0
2009-05-13 14:50:00,39.61,39.73,39.57,39.72,98100.0,25.3999,25.4768,25.3742,25.4704,98100.0
2009-05-13 15:00:00,39.71,39.85,39.5,39.56,126400.0,25.464,25.5538,25.3293,25.3678,126400.0
2009-05-13 15:10:00,39.54,39.66,39.41,39.57,108800.0,25.355,25.4319,25.2716,25.3742,108800.0
2009-05-13 15:20:00,39.57,39.7,39.44,39.55,254900.0,25.3742,25.4576,25.2909,25.3614,254900.0
2009-05-13 15:30:00,39.55,39.81,39.52,39.68,297100.0,25.3614,25.5281,25.3422,25.4448,297100.0
2009-05-13 15:40:00,39.68,39.85,39.54,39.76,375300.0,25.4448,25.5538,25.355,25.4961,375300.0
2009-05-13 15:50:00,39.76,39.85,39.49,39.58,479500.0,25.4961,25.5538,25.3229,25.3806,479500.0
2009-05-14 09:30:00,39.05,40.04,39.05,39.34,259500.0,25.0408,25.6756,25.0408,25.2267,259500.0
2009-05-14 09:40:00,39.34,39.48,38.61,38.66,331500.0,25.2267,25.3165,24.7586,24.7907,331500.0
2009-05-14 09:50:00,38.65,39.26,38.51,39.26,232900.0,24.7843,25.1754,24.6945,25.1754,232900.0
2009-05-14 10:00:00,39.25,39.51,39.06,39.27,241800.0,25.169,25.3357,25.0472,25.1818,241800.0
2009-05-14 10:10:00,39.28,39.59,39.19,39.42,173200.0,25.1883,25.387,25.1305,25.278,173200.0
2009-05-14 10:20:00,39.42,39.61,39.2,39.25,183100.0,25.278,25.3999,25.137,25.169,183100.0
2009-05-14 10:30:00,39.29,39.59,39.26,39.26,145400.0,25.1947,25.387,25.1754,25.1754,145400.0
2009-05-14 10:40:00,39.27,39.47,39.24,39.36,92300.0,25.1818,25.3101,25.1626,25.2396,92300.0
2009-05-14 10:50:00,39.35,39.63,39.34,39.56,114200.0,25.2331,25.4127,25.2267,25.3678,114200.0
2009-05-14 11:00:00,39.55,39.81,39.48,39.62,166800.0,25.3614,25.5281,25.3165,25.4063,166800.0
2009-05-14 11:10:00,39.62,39.8,39.61,39.72,97200.0,25.4063,25.5217,25.3999,25.4704,97200.0
2009-05-14 11:20:00,39.73,39.77,39.59,39.63,118700.0,25.4768,25.5025,25.387,25.4127,118700.0
2009-05-14 11:30:00,39.64,39.76,39.47,39.66,76300.0,25.4191,25.4961,25.3101,25.4319,76300.0
2009-05-14 11:40:00,39.63,39.67,39.47,39.53,101700.0,25.4127,25.4383,25.3101,25.3486,101700.0
2009-05-14 11:50:00,39.53,39.53,39.33,39.36,103800.0,25.3486,25.3486,25.2203,25.2396,103800.0
2009-05-14 12:00:00,39.37,39.45,39.31,39.35,126700.0,25.246,25.2973,25.2075,25.2331,126700.0
2009-05-14 12:10:00,39.36,39.42,39.24,39.26,196600.0,25.2396,25.278,25.1626,25.1754,196600.0
2009-05-14 12:20:00,39.25,39.34,39.23,39.27,110000.0,25.169,25.2267,25.1562,25.1818,110000.0
2009-05-14 12:30:00,39.27,39.33,39.26,39.3,145300.0,25.1818,25.2203,25.1754,25.2011,145300.0
2009-05-14 12:40:00,39.29,39.3,38.87,38.92,233100.0,25.1947,25.2011,24.9253,24.9574,233100.0
2009-05-14 12:50:00,38.92,39.15,38.89,39.01,133700.0,24.9574,25.1049,24.9382,25.0151,133700.0
2009-05-14 13:00:00,39.01,39.19,38.96,39.19,98900.0,25.0151,25.1305,24.9831,25.1305,98900.0
2009-05-14 13:10:00,39.19,39.2,38.9,38.91,84300.0,25.1305,25.137,24.9446,24.951,84300.0
2009-05-14 13:20:00,38.9,38.91,38.8,38.83,88700.0,24.9446,24.951,24.8805,24.8997,88700.0
2009-05-14 13:30:00,38.83,39.1,38.8,39.02,102400.0,24.8997,25.0728,24.8805,25.0215,102400.0
2009-05-14 13:40:00,39.0,39.04,38.89,38.98,59000.0,25.0087,25.0344,24.9382,24.9959,59000.0
2009-05-14 13:50:00,38.98,39.1,38.86,38.9,137300.0,24.9959,25.0728,24.9189,24.9446,137300.0
2009-05-14 14:00:00,38.91,39.14,38.9,39.07,107300.0,24.951,25.0985,24.9446,25.0536,107300.0
2009-05-14 14:10:00,39.07,39.37,39.07,39.37,147800.0,25.0536,25.246,25.0536,25.246,147800.0
2009-05-14 14:20:00,39.37,39.43,39.33,39.41,157800.0,25.246,25.2844,25.2203,25.2716,157800.0
2009-05-14 14:30:00,39.41,39.59,39.37,39.58,126100.0,25.2716,25.387,25.246,25.3806,126100.0
2009-05-14 14:40:00,39.57,39.69,39.51,39.57,168500.0,25.3742,25.4512,25.3357,25.3742,168500.0
2009-05-14 14:50:00,39.57,39.6,39.45,39.52,135700.0,25.3742,25.3935,25.2973,25.3422,135700.0
2009-05-14 15:00:00,39.54,39.67,39.49,39.51,148000.0,25.355,25.4383,25.3229,25.3357,148000.0
2009-05-14 15:10:00,39.51,39.54,39.26,39.42,112800.0,25.3357,25.355,25.1754,25.278,112800.0
2009-05-14 15:20:00,39.44,39.56,39.35,39.47,191500.0,25.2909,25.3678,25.2331,25.3101,191500.0
2009-05-14 15:30:00,39.47,39.47,39.08,39.15,180500.0,25.3101,25.3101,25.06,25.1049,180500.0
2009-05-14 15:40:00,39.18,39.59,39.18,39.55,294300.0,25.1241,25.387,25.1241,25.3614,294300.0
2009-05-14 15:50:00,39.55,39.62,39.33,39.34,370500.0,25.3614,25.4063,25.2203,25.2267,370500.0
2009-05-15 09:30:00,39.44,40.38,39.17,39.72,411500.0,25.2909,25.8936,25.1177,25.4704,411500.0
2009-05-15 09:40:00,39.7,39.84,39.39,39.81,160300.0,25.4576,25.5474,25.2588,25.5281,160300.0
2009-05-15 09:50:00,39.82,40.03,39.63,39.76,128300.0,25.5345,25.6692,25.4127,25.4961,128300.0
2009-05-15 10:00:00,39.76,39.78,39.22,39.63,168100.0,25.4961,25.5089,25.1498,25.4127,168100.0
2009-05-15 10:10:00,39.66,39.71,39.28,39.53,152400.0,25.4319,25.464,25.1883,25.3486,152400.0
2009-05-15 10:20:00,39.54,39.91,39.4,39.74,124500.0,25.355,25.5922,25.2652,25.4832,124500.0
2009-05-15 10:30:00,39.74,40.16,39.64,40.11,125500.0,25.4832,25.7526,25.4191,25.7205,125500.0
2009-05-15 10:40:00,40.11,40.14,39.7,39.81,75900.0,25.7205,25.7397,25.4576,25.5281,75900.0
2009-05-15 10:50:00,39.81,39.91,39.64,39.84,112000.0,25.5281,25.5922,25.4191,25.5474,112000.0
2009-05-15 11:00:00,39.84,40.1,39.82,40.04,121400.0,25.5474,25.7141,25.5345,25.6756,121400.0
2009-05-15 11:10:00,40.05,40.19,40.03,40.08,160800.0,25.682,25.7718,25.6692,25.7013,160800.0
2009-05-15 11:20:00,40.08,40.09,39.8,39.88,83500.0,25.7013,25.7077,25.5217,25.573,83500.0
2009-05-15 11:30:00,39.88,39.88,39.65,39.65,90400.0,25.573,25.573,25.4255,25.4255,90400.0
2009-05-15 11:40:00,39.65,39.68,39.51,39.61,67100.0,25.4255,25.4448,25.3357,25.3999,67100.0
2009-05-15 11:50:00,39.61,39.63,39.13,39.13,87300.0,25.3999,25.4127,25.0921,25.0921,87300.0
2009-05-15 12:00:00,39.13,39.35,39.09,39.29,79300.0,25.0921,25.2331,25.0664,25.1947,79300.0
2009-05-15 12:10:00,39.3,39.39,39.12,39.17,61700.0,25.2011,25.2588,25.0857,25.1177,61700.0
2009-05-15 12:20:00,39.15,39.44,39.12,39.26,90000.0,25.1049,25.2909,25.0857,25.1754,90000.0
2009-05-15 12:30:00,39.29,39.3,39.01,39.1,64700.0,25.1947,25.2011,25.0151,25.0728,64700.0
2009-05-15 12:40:00,39.08,39.09,38.95,38.97,47600.0,25.06,25.0664,24.9766,24.9895,47600.0
2009-05-15 12:50:00,38.97,39.0,38.82,38.92,70700.0,24.9895,25.0087,24.8933,24.9574,70700.0
2009-05-15 13:00:00,38.92,39.0,38.84,38.9,60200.0,24.9574,25.0087,24.9061,24.9446,60200.0
2009-05-15 13:10:00,38.88,39.07,38.81,39.03,51000.0,24.9318,25.0536,24.8869,25.0279,51000.0
2009-05-15 13:20:00,39.03,39.03,38.82,38.83,65200.0,25.0279,25.0279,24.8933,24.8997,65200.0
2009-05-15 13:30:00,38.85,38.87,38.69,38.72,82200.0,24.9125,24.9253,24.8099,24.8292,82200.0
2009-05-15 13:40:00,38.71,38.71,38.57,38.68,108500.0,24.8227,24.8227,24.733,24.8035,108500.0
2009-05-15 13:50:00,38.68,38.72,38.61,38.66,74000.0,24.8035,24.8292,24.7586,24.7907,74000.0
2009-05-15 14:00:00,38.66,38.78,38.61,38.69,139800.0,24.7907,24.8676,24.7586,24.8099,139800.0
2009-05-15 14:10:00,38.69,38.82,38.62,38.69,116200.0,24.8099,24.8933,24.765,24.8099,116200.0
2009-05-15 14:20:00,38.69,38.78,38.6,38.69,109200.0,24.8099,24.8676,24.7522,24.8099,109200.0
2009-05-15 14:30:00,38.69,38.69,38.48,38.54,116800.0,24.8099,24.8099,24.6753,24.7137,116800.0
2009-05-15 14:40:00,38.54,38.56,38.4,38.46,77300.0,24.7137,24.7266,24.624,24.6624,77300.0
2009-05-15 14:50:00,38.45,38.57,38.44,38.49,63400.0,24.656,24.733,24.6496,24.6817,63400.0
2009-05-15 15:00:00,38.48,38.65,38.35,38.51,104700.0,24.6753,24.7843,24.5919,24.6945,104700.0
2009-05-15 15:10:00,38.52,38.78,38.49,38.6,128700.0,24.7009,24.8676,24.6817,24.7522,128700.0
2009-05-15 15:20:00,38.61,38.99,38.59,38.88,129400.0,24.7586,25.0023,24.7458,24.9318,129400.0
2009-05-15 15:30:00,38.88,38.99,38.71,38.86,166200.0,24.9318,25.0023,24.8227,24.9189,166200.0
2009-05-15 15:40:00,38.84,39.1,38.81,39.04,251400.0,24.9061,25.0728,24.8869,25.0344,251400.0
2009-05-15 15:50:00,39.04,39.06,38.81,38.93,395600.0,25.0344,25.0472,24.8869,24.9638,395600.0
2009-05-18 09:30:00,39.28,39.91,39.15,39.79,142900.0,25.1883,25.5922,25.1049,25.5153,142900.0
2009-05-18 09:40:00,39.74,39.82,39.07,39.59,190800.0,25.4832,25.5345,25.0536,25.387,190800.0
2009-05-18 09:50:00,39.58,39.78,39.45,39.66,101800.0,25.3806,25.5089,25.2973,25.4319,101800.0
2009-05-18 10:00:00,39.66,39.87,39.5,39.7,145300.0,25.4319,25.5666,25.3293,25.4576,145300.0
2009-05-18 10:10:00,39.7,39.76,39.4,39.64,100200.0,25.4576,25.4961,25.2652,25.4191,100200.0
2009-05-18 10:20:00,39.69,39.96,39.69,39.79,87400.0,25.4512,25.6243,25.4512,25.5153,87400.0
2009-05-18 10:30:00,39.79,40.04,39.75,40.01,92100.0,25.5153,25.6756,25.4896,25.6564,92100.0
2009-05-18 10:40:00,40.01,40.24,39.93,40.17,126900.0,25.6564,25.8039,25.6051,25.759,126900.0
2009-05-18 10:50:00,40.2,40.33,40.11,40.15,85800.0,25.7782,25.8616,25.7205,25.7461,85800.0
2009-05-18 11:00:00,40.15,40.3,39.98,39.98,58900.0,25.7461,25.8423,25.6371,25.6371,58900.0
2009-05-18 11:10:00,39.96,40.23,39.93,40.12,72400.0,25.6243,25.7974,25.6051,25.7269,72400.0
2009-05-18 11:20:00,40.1,40.22,39.98,40.18,38000.0,25.7141,25.791,25.6371,25.7654,38000.0
2009-05-18 11:30:00,40.2,40.34,40.15,40.18,94700.0,25.7782,25.868,25.7461,25.7654,94700.0
2009-05-18 11:40:00,40.2,40.38,40.2,40.24,38400.0,25.7782,25.8936,25.7782,25.8039,38400.0
2009-05-18 11:50:00,40.22,40.38,40.12,40.16,51200.0,25.791,25.8936,25.7269,25.7526,51200.0
2009-05-18 12:00:00,40.17,40.3,40.17,40.19,41300.0,25.759,25.8423,25.759,25.7718,41300.0
2009-05-18 12:10:00,40.18,40.31,40.11,40.16,110000.0,25.7654,25.8487,25.7205,25.7526,110000.0
2009-05-18 12:20:00,40.16,40.39,40.1,40.39,58600.0,25.7526,25.9,25.7141,25.9,58600.0
2009-05-18 12:30:00,40.38,40.39,40.28,40.36,49700.0,25.8936,25.9,25.8295,25.8808,49700.0
2009-05-18 12:40:00,40.36,40.5,40.34,40.42,79500.0,25.8808,25.9706,25.868,25.9193,79500.0
2009-05-18 12:50:00,40.4,40.49,40.34,40.42,40800.0,25.9065,25.9642,25.868,25.9193,40800.0
2009-05-18 13:00:00,40.45,40.47,40.17,40.24,47700.0,25.9385,25.9513,25.759,25.8039,47700.0
2009-05-18 13:10:00,40.23,40.31,40.17,40.26,48000.0,25.7974,25.8487,25.759,25.8167,48000.0
2009-05-18 13:20:00,40.26,40.27,40.1,40.23,38800.0,25.8167,25.8231,25.7141,25.7974,38800.0
2009-05-18 13:30:00,40.25,40.27,40.02,40.06,77700.0,25.8103,25.8231,25.6628,25.6884,77700.0
2009-05-18 13:40:00,40.06,40.09,39.83,39.93,116500.0,25.6884,25.7077,25.5409,25.6051,116500.0
2009-05-18 13:50:00,39.94,39.97,39.8,39.83,90100.0,25.6115,25.6307,25.5217,25.5409,90100.0
2009-05-18 14:00:00,39.85,39.91,39.78,39.87,83500.0,25.5538,25.5922,25.5089,25.5666,83500.0
2009-05-18 14:10:00,39.87,39.99,39.77,39.79,59800.0,25.5666,25.6435,25.5025,25.5153,59800.0
2009-05-18 14:20:00,39.78,39.81,39.58,39.72,69700.0,25.5089,25.5281,25.3806,25.4704,69700.0
2009-05-18 14:30:00,39.72,39.95,39.72,39.94,74700.0,25.4704,25.6179,25.4704,25.6115,74700.0
2009-05-18 14:40:00,39.93,40.15,39.84,40.05,103600.0,25.6051,25.7461,25.5474,25.682,103600.0
2009-05-18 14:50:00,40.06,40.26,40.04,40.1,87700.0,25.6884,25.8167,25.6756,25.7141,87700.0
2009-05-18 15:00:00,40.09,40.17,39.96,40.17,75900.0,25.7077,25.759,25.6243,25.759,75900.0
2009-05-18 15:10:00,40.19,40.26,40.06,40.18,115000.0,25.7718,25.8167,25.6884,25.7654,115000.0
2009-05-18 15:20:00,40.17,40.34,40.13,40.24,110100.0,25.759,25.868,25.7333,25.8039,110100.0
2009-05-18 15:30:00,40.24,40.31,40.1,40.29,157000.0,25.8039,25.8487,25.7141,25.8359,157000.0
2009-05-18 15:40:00,40.29,40.46,40.16,40.46,196900.0,25.8359,25.9449,25.7526,25.9449,196900.0
2009-05-18 15:50:00,40.45,40.5,40.33,40.39,322500.0,25.9385,25.9706,25.8616,25.9,322500.0
2009-05-19 09:30:00,40.73,41.48,40.54,41.17,284100.0,26.1181,26.599,25.9962,26.4002,284100.0
2009-05-19 09:40:00,41.23,41.48,41.03,41.39,232600.0,26.4387,26.599,26.3104,26.5413,232600.0
2009-05-19 09:50:00,41.38,41.38,41.0,41.1,193600.0,26.5349,26.5349,26.2912,26.3553,193600.0
2009-05-19 10:00:00,41.1,41.43,40.91,41.33,188000.0,26.3553,26.5669,26.2335,26.5028,188000.0
2009-05-19 10:10:00,41.32,41.61,41.13,41.57,171300.0,26.4964,26.6824,26.3746,26.6567,171300.0
2009-05-19 10:20:00,41.58,41.83,41.34,41.69,220100.0,26.6631,26.8234,26.5092,26.7337,220100.0
2009-05-19 10:30:00,41.67,41.89,41.5,41.79,136600.0,26.7208,26.8619,26.6118,26.7978,136600.0
2009-05-19 10:40:00,41.79,41.82,41.41,41.68,149100.0,26.7978,26.817,26.5541,26.7273,149100.0
2009-05-19 10:50:00,41.68,41.68,41.28,41.37,103000.0,26.7273,26.7273,26.4708,26.5285,103000.0
2009-05-19 11:00:00,41.36,41.6,41.2,41.25,80500.0,26.5221,26.676,26.4195,26.4515,80500.0
2009-05-19 11:10:00,41.25,41.4,41.1,41.3,64600.0,26.4515,26.5477,26.3553,26.4836,64600.0
2009-05-19 11:20:00,41.28,41.42,41.23,41.38,45400.0,26.4708,26.5605,26.4387,26.5349,45400.0
2009-05-19 11:30:00,41.41,41.53,41.37,41.49,44300.0,26.5541,26.6311,26.5285,26.6054,44300.0
2009-05-19 11:40:00,41.48,41.63,41.44,41.58,47700.0,26.599,26.6952,26.5734,26.6631,47700.0
2009-05-19 11:50:00,41.58,41.63,41.41,41.51,63200.0,26.6631,26.6952,26.5541,26.6182,63200.0
2009-05-19 12:00:00,41.51,41.55,41.4,41.54,38000.0,26.6182,26.6439,26.5477,26.6375,38000.0
2009-05-19 12:10:00,41.54,41.73,41.45,41.73,54100.0,26.6375,26.7593,26.5798,26.7593,54100.0
2009-05-19 12:20:00,41.73,41.93,41.7,41.93,77200.0,26.7593,26.8876,26.7401,26.8876,77200.0
2009-05-19 12:30:00,41.93,41.93,41.72,41.85,86800.0,26.8876,26.8876,26.7529,26.8363,86800.0
2009-05-19 12:40:00,41.85,42.02,41.83,42.0,214900.0,26.8363,26.9453,26.8234,26.9324,214900.0
2009-05-19 12:50:00,42.0,42.05,41.93,42.0,167100.0,26.9324,26.9645,26.8876,26.9324,167100.0
2009-05-19 13:00:00,41.99,42.18,41.96,42.13,100800.0,26.926,27.0479,26.9068,27.0158,100800.0
2009-05-19 13:10:00,42.13,42.16,42.01,42.03,58200.0,27.0158,27.035,26.9389,26.9517,58200.0
2009-05-19 13:20:00,42.03,42.2,42.03,42.17,75900.0,26.9517,27.0607,26.9517,27.0415,75900.0
2009-05-19 13:30:00,42.17,42.25,42.04,42.23,86600.0,27.0415,27.0928,26.9581,27.0799,86600.0
2009-05-19 13:40:00,42.23,42.3,42.13,42.19,83600.0,27.0799,27.1248,27.0158,27.0543,83600.0
2009-05-19 13:50:00,42.18,42.28,42.09,42.24,84300.0,27.0479,27.112,26.9902,27.0863,84300.0
2009-05-19 14:00:00,42.24,42.26,41.96,42.1,112700.0,27.0863,27.0992,26.9068,26.9966,112700.0
2009-05-19 14:10:00,42.12,42.15,41.99,42.09,57300.0,27.0094,27.0286,26.926,26.9902,57300.0
2009-05-19 14:20:00,42.08,42.18,42.08,42.12,74700.0,26.9837,27.0479,26.9837,27.0094,74700.0
2009-05-19 14:30:00,42.12,42.18,42.07,42.07,77100.0,27.0094,27.0479,26.9773,26.9773,77100.0
2009-05-19 14:40:00,42.07,42.13,42.05,42.1,90200.0,26.9773,27.0158,26.9645,26.9966,90200.0
2009-05-19 14:50:00,42.1,42.15,42.01,42.11,108600.0,26.9966,27.0286,26.9389,27.003,108600.0
2009-05-19 15:00:00,42.1,42.21,42.04,42.14,152200.0,26.9966,27.0671,26.9581,27.0222,152200.0
2009-05-19 15:10:00,42.13,42.19,41.99,42.11,112900.0,27.0158,27.0543,26.926,27.003,112900.0
2009-05-19 15:20:00,42.11,42.11,41.99,42.02,166700.0,27.003,27.003,26.926,26.9453,166700.0
2009-05-19 15:30:00,42.03,42.08,41.83,42.02,333100.0,26.9517,26.9837,26.8234,26.9453,333100.0
2009-05-19 15:40:00,42.03,42.09,41.9,42.0,373200.0,26.9517,26.9902,26.8683,26.9324,373200.0
2009-05-19 15:50:00,42.0,42.02,41.69,41.77,458900.0,26.9324,26.9453,26.7337,26.785,458900.0
2009-05-20 09:30:00,42.62,42.79,42.27,42.42,200600.0,27.33,27.439,27.1056,27.2018,200600.0
2009-05-20 09:40:00,42.41,42.95,42.37,42.95,218900.0,27.1954,27.5416,27.1697,27.5416,218900.0
2009-05-20 09:50:00,42.95,43.1,42.83,42.88,225000.0,27.5416,27.6378,27.4647,27.4967,225000.0
2009-05-20 10:00:00,42.88,43.25,42.88,43.07,254500.0,27.4967,27.734,27.4967,27.6186,254500.0
2009-05-20 10:10:00,43.07,43.14,42.96,43.01,259000.0,27.6186,27.6635,27.548,27.5801,259000.0
2009-05-20 10:20:00,43.01,43.13,42.76,42.77,186200.0,27.5801,27.6571,27.4198,27.4262,186200.0
2009-05-20 10:30:00,42.77,42.99,42.76,42.88,188600.0,27.4262,27.5673,27.4198,27.4967,188600.0
2009-05-20 10:40:00,42.89,43.05,42.62,42.82,162200.0,27.5032,27.6058,27.33,27.4583,162200.0
2009-05-20 10:50:00,42.79,42.83,42.57,42.58,108400.0,27.439,27.4647,27.298,27.3044,108400.0
2009-05-20 11:00:00,42.57,42.73,42.55,42.56,90200.0,27.298,27.4006,27.2851,27.2915,90200.0
2009-05-20 11:10:00,42.56,42.59,42.35,42.49,140800.0,27.2915,27.3108,27.1569,27.2467,140800.0
2009-05-20 11:20:00,42.5,42.6,42.3,42.46,82200.0,27.2531,27.3172,27.1248,27.2274,82200.0
2009-05-20 11:30:00,42.45,42.6,42.43,42.49,134300.0,27.221,27.3172,27.2082,27.2467,134300.0
2009-05-20 11:40:00,42.49,42.59,42.44,42.45,111200.0,27.2467,27.3108,27.2146,27.221,111200.0
2009-05-20 11:50:00,42.46,42.51,41.89,41.89,183400.0,27.2274,27.2595,26.8619,26.8619,183400.0
2009-05-20 12:00:00,41.89,42.35,41.85,42.02,122800.0,26.8619,27.1569,26.8363,26.9453,122800.0
2009-05-20 12:10:00,42.02,42.22,42.02,42.14,61000.0,26.9453,27.0735,26.9453,27.0222,61000.0
2009-05-20 12:20:00,42.14,42.15,41.9,41.95,101400.0,27.0222,27.0286,26.8683,26.9004,101400.0
2009-05-20 12:30:00,41.95,41.98,41.61,41.7,111400.0,26.9004,26.9196,26.6824,26.7401,111400.0
2009-05-20 12:40:00,41.69,41.97,41.67,41.88,124800.0,26.7337,26.9132,26.7208,26.8555,124800.0
2009-05-20 12:50:00,41.87,41.88,41.63,41.65,117800.0,26.8491,26.8555,26.6952,26.708,117800.0
2009-05-20 13:00:00,41.65,41.8,41.51,41.55,159000.0,26.708,26.8042,26.6182,26.6439,159000.0
2009-05-20 13:10:00,41.55,41.77,41.55,41.58,99100.0,26.6439,26.785,26.6439,26.6631,99100.0
2009-05-20 13:20:00,41.58,41.62,41.41,41.62,134200.0,26.6631,26.6888,26.5541,26.6888,134200.0
2009-05-20 13:30:00,41.62,41.82,41.56,41.79,119600.0,26.6888,26.817,26.6503,26.7978,119600.0
2009-05-20 13:40:00,41.8,42.0,41.76,41.86,122400.0,26.8042,26.9324,26.7786,26.8427,122400.0
2009-05-20 13:50:00,41.85,42.01,41.79,41.98,81500.0,26.8363,26.9389,26.7978,26.9196,81500.0
2009-05-20 14:00:00,41.98,41.98,41.55,41.76,219100.0,26.9196,26.9196,26.6439,26.7786,219100.0
2009-05-20 14:10:00,41.75,41.83,41.55,41.76,116500.0,26.7721,26.8234,26.6439,26.7786,116500.0
2009-05-20 14:20:00,41.79,41.87,41.7,41.7,72600.0,26.7978,26.8491,26.7401,26.7401,72600.0
2009-05-20 14:30:00,41.7,41.72,41.45,41.65,127600.0,26.7401,26.7529,26.5798,26.708,127600.0
2009-05-20 14:40:00,41.66,41.84,41.59,41.72,161700.0,26.7144,26.8299,26.6695,26.7529,161700.0
2009-05-20 14:50:00,41.72,41.86,41.58,41.65,168900.0,26.7529,26.8427,26.6631,26.708,168900.0
2009-05-20 15:00:00,41.66,41.69,41.4,41.4,159400.0,26.7144,26.7337,26.5477,26.5477,159400.0
2009-05-20 15:10:00,41.4,41.48,41.16,41.21,175900.0,26.5477,26.599,26.3938,26.4259,175900.0
2009-05-20 15:20:00,41.21,41.21,40.93,40.96,263300.0,26.4259,26.4259,26.2463,26.2656,263300.0
2009-05-20 15:30:00,40.96,40.96,40.77,40.8,313100.0,26.2656,26.2656,26.1437,26.163,313100.0
2009-05-20 15:40:00,40.81,40.87,40.33,40.41,450200.0,26.1694,26.2078,25.8616,25.9129,450200.0
2009-05-20 15:50:00,40.41,40.64,40.28,40.58,533500.0,25.9129,26.0604,25.8295,26.0219,533500.0
2009-05-21 09:30:00,39.9,39.91,38.75,38.75,457400.0,25.5858,25.5922,24.8484,24.8484,457400.0
2009-05-21 09:40:00,38.76,39.41,38.7,39.23,236600.0,24.8548,25.2716,24.8163,25.1562,236600.0
2009-05-21 09:50:00,39.23,39.59,39.21,39.25,153300.0,25.1562,25.387,25.1434,25.169,153300.0
2009-05-21 10:00:00,39.24,39.49,39.1,39.36,217700.0,25.1626,25.3229,25.0728,25.2396,217700.0
2009-05-21 10:10:00,39.35,39.39,39.08,39.12,112400.0,25.2331,25.2588,25.06,25.0857,112400.0
2009-05-21 10:20:00,39.11,39.21,38.92,38.95,112100.0,25.0792,25.1434,24.9574,24.9766,112100.0
2009-05-21 10:30:00,38.94,38.95,38.75,38.81,100700.0,24.9702,24.9766,24.8484,24.8869,100700.0
2009-05-21 10:40:00,38.8,39.0,38.78,38.87,93900.0,24.8805,25.0087,24.8676,24.9253,93900.0
2009-05-21 10:50:00,38.87,38.91,38.74,38.77,123200.0,24.9253,24.951,24.842,24.8612,123200.0
2009-05-21 11:00:00,38.75,38.82,38.6,38.67,126700.0,24.8484,24.8933,24.7522,24.7971,126700.0
2009-05-21 11:10:00,38.68,38.97,38.65,38.94,129900.0,24.8035,24.9895,24.7843,24.9702,129900.0
2009-05-21 11:20:00,38.94,39.18,38.94,39.17,124300.0,24.9702,25.1241,24.9702,25.1177,124300.0
2009-05-21 11:30:00,39.17,39.39,39.09,39.25,119600.0,25.1177,25.2588,25.0664,25.169,119600.0
2009-05-21 11:40:00,39.25,39.4,39.24,39.34,89600.0,25.169,25.2652,25.1626,25.2267,89600.0
2009-05-21 11:50:00,39.32,39.63,39.31,39.59,122400.0,25.2139,25.4127,25.2075,25.387,122400.0
2009-05-21 12:00:00,39.6,39.7,39.56,39.7,147000.0,25.3935,25.4576,25.3678,25.4576,147000.0
2009-05-21 12:10:00,39.7,39.7,39.36,39.42,104400.0,25.4576,25.4576,25.2396,25.278,104400.0
2009-05-21 12:20:00,39.4,39.43,39.2,39.21,37200.0,25.2652,25.2844,25.137,25.1434,37200.0
2009-05-21 12:30:00,39.21,39.55,39.17,39.53,85000.0,25.1434,25.3614,25.1177,25.3486,85000.0
2009-05-21 12:40:00,39.52,39.59,39.41,39.59,94500.0,25.3422,25.387,25.2716,25.387,94500.0
2009-05-21 12:50:00,39.59,39.66,39.42,39.59,137000.0,25.387,25.4319,25.278,25.387,137000.0
2009-05-21 13:00:00,39.59,39.8,39.58,39.66,129100.0,25.387,25.5217,25.3806,25.4319,129100.0
2009-05-21 13:10:00,39.67,39.77,39.6,39.63,151100.0,25.4383,25.5025,25.3935,25.4127,151100.0
2009-05-21 13:20:00,39.63,39.63,39.29,39.41,122200.0,25.4127,25.4127,25.1947,25.2716,122200.0
2009-05-21 13:30:00,39.41,39.59,39.4,39.48,118300.0,25.2716,25.387,25.2652,25.3165,118300.0
2009-05-21 13:40:00,39.49,39.68,39.46,39.52,98800.0,25.3229,25.4448,25.3037,25.3422,98800.0
2009-05-21 13:50:00,39.51,39.55,39.35,39.5,165600.0,25.3357,25.3614,25.2331,25.3293,165600.0
2009-05-21 14:00:00,39.48,39.54,39.19,39.23,195200.0,25.3165,25.355,25.1305,25.1562,195200.0
2009-05-21 14:10:00,39.23,39.24,39.03,39.21,158000.0,25.1562,25.1626,25.0279,25.1434,158000.0
2009-05-21 14:20:00,39.23,39.28,39.06,39.17,89400.0,25.1562,25.1883,25.0472,25.1177,89400.0
2009-05-21 14:30:00,39.17,39.35,39.03,39.05,115900.0,25.1177,25.2331,25.0279,25.0408,115900.0
2009-05-21 14:40:00,39.07,39.09,38.87,38.89,146800.0,25.0536,25.0664,24.9253,24.9382,146800.0
2009-05-21 14:50:00,38.9,39.0,38.8,38.98,130600.0,24.9446,25.0087,24.8805,24.9959,130600.0
2009-05-21 15:00:00,38.98,39.1,38.75,38.77,131000.0,24.9959,25.0728,24.8484,24.8612,131000.0
2009-05-21 15:10:00,38.76,38.99,38.75,38.88,121200.0,24.8548,25.0023,24.8484,24.9318,121200.0
2009-05-21 15:20:00,38.87,38.94,38.76,38.86,111000.0,24.9253,24.9702,24.8548,24.9189,111000.0
2009-05-21 15:30:00,38.87,39.2,38.87,39.11,169900.0,24.9253,25.137,24.9253,25.0792,169900.0
2009-05-21 15:40:00,39.09,39.28,38.91,39.06,232600.0,25.0664,25.1883,24.951,25.0472,232600.0
2009-05-21 15:50:00,39.07,39.3,39.0,39.24,300000.0,25.0536,25.2011,25.0087,25.1626,300000.0
2009-05-22 09:30:00,39.57,39.83,39.45,39.71,236500.0,25.3742,25.5409,25.2973,25.464,236500.0
2009-05-22 09:40:00,39.74,39.83,39.48,39.64,231600.0,25.4832,25.5409,25.3165,25.4191,231600.0
2009-05-22 09:50:00,39.64,40.06,39.47,39.96,261700.0,25.4191,25.6884,25.3101,25.6243,261700.0
2009-05-22 10:00:00,39.96,40.25,39.74,40.23,226000.0,25.6243,25.8103,25.4832,25.7974,226000.0
2009-05-22 10:10:00,40.23,40.6,40.22,40.55,247400.0,25.7974,26.0347,25.791,26.0026,247400.0
2009-05-22 10:20:00,40.58,41.0,40.5,40.91,278200.0,26.0219,26.2912,25.9706,26.2335,278200.0
2009-05-22 10:30:00,40.89,41.1,40.83,40.99,219900.0,26.2207,26.3553,26.1822,26.2848,219900.0
2009-05-22 10:40:00,40.99,41.23,40.96,41.18,210400.0,26.2848,26.4387,26.2656,26.4066,210400.0
2009-05-22 10:50:00,41.18,41.27,40.85,40.9,197300.0,26.4066,26.4643,26.195,26.2271,197300.0
2009-05-22 11:00:00,40.9,41.2,40.84,41.18,149400.0,26.2271,26.4195,26.1886,26.4066,149400.0
2009-05-22 11:10:00,41.17,41.19,40.96,41.0,97600.0,26.4002,26.413,26.2656,26.2912,97600.0
2009-05-22 11:20:00,40.98,41.02,40.67,40.67,85800.0,26.2784,26.304,26.0796,26.0796,85800.0
2009-05-22 11:30:00,40.67,40.75,40.49,40.49,90700.0,26.0796,26.1309,25.9642,25.9642,90700.0
2009-05-22 11:40:00,40.49,40.51,40.2,40.25,209700.0,25.9642,25.977,25.7782,25.8103,209700.0
2009-05-22 11:50:00,40.24,40.28,40.07,40.25,199900.0,25.8039,25.8295,25.6948,25.8103,199900.0
2009-05-22 12:00:00,40.25,40.37,40.24,40.32,77700.0,25.8103,25.8872,25.8039,25.8552,77700.0
2009-05-22 12:10:00,40.31,40.5,40.21,40.3,134500.0,25.8487,25.9706,25.7846,25.8423,134500.0
2009-05-22 12:20:00,40.3,40.36,40.17,40.21,118500.0,25.8423,25.8808,25.759,25.7846,118500.0
2009-05-22 12:30:00,40.19,40.2,39.99,40.07,136400.0,25.7718,25.7782,25.6435,25.6948,136400.0
2009-05-22 12:40:00,40.07,40.23,39.89,39.93,91100.0,25.6948,25.7974,25.5794,25.6051,91100.0
2009-05-22 12:50:00,39.93,40.1,39.87,40.08,58100.0,25.6051,25.7141,25.5666,25.7013,58100.0
2009-05-22 13:00:00,40.08,40.11,39.95,39.97,40100.0,25.7013,25.7205,25.6179,25.6307,40100.0
2009-05-22 13:10:00,39.97,40.02,39.88,40.0,49300.0,25.6307,25.6628,25.573,25.65,49300.0
2009-05-22 13:20:00,40.01,40.14,39.99,40.04,67300.0,25.6564,25.7397,25.6435,25.6756,67300.0
2009-05-22 13:30:00,40.05,40.06,39.86,39.9,73900.0,25.682,25.6884,25.5602,25.5858,73900.0
2009-05-22 13:40:00,39.9,40.02,39.87,39.94,56800.0,25.5858,25.6628,25.5666,25.6115,56800.0
2009-05-22 13:50:00,39.96,40.03,39.77,39.95,117300.0,25.6243,25.6692,25.5025,25.6179,117300.0
2009-05-22 14:00:00,39.96,40.12,39.95,40.04,50400.0,25.6243,25.7269,25.6179,25.6756,50400.0
2009-05-22 14:10:00,40.03,40.1,39.95,39.98,46400.0,25.6692,25.7141,25.6179,25.6371,46400.0
2009-05-22 14:20:00,39.99,40.21,39.94,40.2,60100.0,25.6435,25.7846,25.6115,25.7782,60100.0
2009-05-22 14:30:00,40.2,40.36,40.17,40.29,189300.0,25.7782,25.8808,25.759,25.8359,189300.0
2009-05-22 14:40:00,40.29,40.4,40.25,40.28,94100.0,25.8359,25.9065,25.8103,25.8295,94100.0
2009-05-22 14:50:00,40.28,40.34,40.12,40.3,80200.0,25.8295,25.868,25.7269,25.8423,80200.0
2009-05-22 15:00:00,40.29,40.43,40.2,40.39,95700.0,25.8359,25.9257,25.7782,25.9,95700.0
2009-05-22 15:10:00,40.39,40.62,40.22,40.34,156700.0,25.9,26.0475,25.791,25.868,156700.0
2009-05-22 15:20:00,40.33,40.33,40.14,40.23,175000.0,25.8616,25.8616,25.7397,25.7974,175000.0
2009-05-22 15:30:00,40.24,40.57,40.17,40.45,123600.0,25.8039,26.0155,25.759,25.9385,123600.0
2009-05-22 15:40:00,40.44,40.56,40.2,40.26,242900.0,25.9321,26.0091,25.7782,25.8167,242900.0
2009-05-22 15:50:00,40.27,40.27,40.01,40.14,277500.0,25.8231,25.8231,25.6564,25.7397,277500.0
2009-05-26 09:30:00,39.44,39.64,39.14,39.26,213700.0,25.2909,25.4191,25.0985,25.1754,213700.0
2009-05-26 09:40:00,39.25,39.76,39.19,39.56,164600.0,25.169,25.4961,25.1305,25.3678,164600.0
2009-05-26 09:50:00,39.55,40.04,39.46,39.84,215400.0,25.3614,25.6756,25.3037,25.5474,215400.0
2009-05-26 10:00:00,39.87,40.89,39.87,40.48,285100.0,25.5666,26.2207,25.5666,25.9578,285100.0
2009-05-26 10:10:00,40.5,40.83,40.44,40.83,189200.0,25.9706,26.1822,25.9321,26.1822,189200.0
2009-05-26 10:20:00,40.8,40.93,40.66,40.77,222700.0,26.163,26.2463,26.0732,26.1437,222700.0
2009-05-26 10:30:00,40.75,41.31,40.75,41.15,293000.0,26.1309,26.49,26.1309,26.3874,293000.0
2009-05-26 10:40:00,41.14,41.26,41.11,41.14,159400.0,26.381,26.4579,26.3617,26.381,159400.0
2009-05-26 10:50:00,41.14,41.37,41.13,41.37,125300.0,26.381,26.5285,26.3746,26.5285,125300.0
2009-05-26 11:00:00,41.35,41.41,41.25,41.3,136200.0,26.5156,26.5541,26.4515,26.4836,136200.0
2009-05-26 11:10:00,41.29,41.35,41.11,41.22,111500.0,26.4772,26.5156,26.3617,26.4323,111500.0
2009-05-26 11:20:00,41.22,41.37,41.15,41.34,113500.0,26.4323,26.5285,26.3874,26.5092,113500.0
2009-05-26 11:30:00,41.36,41.37,41.21,41.32,78200.0,26.5221,26.5285,26.4259,26.4964,78200.0
2009-05-26 11:40:00,41.33,41.38,41.26,41.29,70000.0,26.5028,26.5349,26.4579,26.4772,70000.0
2009-05-26 11:50:00,41.28,41.52,41.26,41.39,87000.0,26.4708,26.6247,26.4579,26.5413,87000.0
2009-05-26 12:00:00,41.39,41.41,41.18,41.2,76800.0,26.5413,26.5541,26.4066,26.4195,76800.0
2009-05-26 12:10:00,41.2,41.37,41.19,41.37,57300.0,26.4195,26.5285,26.413,26.5285,57300.0
2009-05-26 12:20:00,41.35,41.45,41.3,41.43,54200.0,26.5156,26.5798,26.4836,26.5669,54200.0
2009-05-26 12:30:00,41.4,41.4,41.25,41.27,45900.0,26.5477,26.5477,26.4515,26.4643,45900.0
2009-05-26 12:40:00,41.26,41.43,41.2,41.43,59300.0,26.4579,26.5669,26.4195,26.5669,59300.0
2009-05-26 12:50:00,41.42,41.47,41.37,41.43,57400.0,26.5605,26.5926,26.5285,26.5669,57400.0
2009-05-26 13:00:00,41.42,41.5,41.36,41.4,61900.0,26.5605,26.6118,26.5221,26.5477,61900.0
2009-05-26 13:10:00,41.39,41.46,41.35,41.43,66200.0,26.5413,26.5862,26.5156,26.5669,66200.0
2009-05-26 13:20:00,41.42,41.44,41.3,41.4,74000.0,26.5605,26.5734,26.4836,26.5477,74000.0
2009-05-26 13:30:00,41.4,41.41,41.24,41.25,84800.0,26.5477,26.5541,26.4451,26.4515,84800.0
2009-05-26 13:40:00,41.26,41.3,41.18,41.28,97000.0,26.4579,26.4836,26.4066,26.4708,97000.0
2009-05-26 13:50:00,41.26,41.42,41.24,41.4,59600.0,26.4579,26.5605,26.4451,26.5477,59600.0
2009-05-26 14:00:00,41.41,41.42,41.24,41.3,171800.0,26.5541,26.5605,26.4451,26.4836,171800.0
2009-05-26 14:10:00,41.3,41.45,41.22,41.3,109700.0,26.4836,26.5798,26.4323,26.4836,109700.0
2009-05-26 14:20:00,41.3,41.35,41.25,41.31,68500.0,26.4836,26.5156,26.4515,26.49,68500.0
2009-05-26 14:30:00,41.32,41.42,41.25,41.38,76700.0,26.4964,26.5605,26.4515,26.5349,76700.0
2009-05-26 14:40:00,41.38,41.5,41.33,41.33,73500.0,26.5349,26.6118,26.5028,26.5028,73500.0
2009-05-26 14:50:00,41.33,41.36,41.14,41.14,108900.0,26.5028,26.5221,26.381,26.381,108900.0
2009-05-26 15:00:00,41.15,41.22,41.02,41.17,181200.0,26.3874,26.4323,26.304,26.4002,181200.0
2009-05-26 15:10:00,41.18,41.27,40.9,41.02,143100.0,26.4066,26.4643,26.2271,26.304,143100.0
2009-05-26 15:20:00,41.02,41.16,40.93,41.01,119900.0,26.304,26.3938,26.2463,26.2976,119900.0
2009-05-26 15:30:00,41.0,41.22,40.97,41.21,134200.0,26.2912,26.4323,26.272,26.4259,134200.0
2009-05-26 15:40:00,41.21,41.21,40.85,41.0,246000.0,26.4259,26.4259,26.195,26.2912,246000.0
2009-05-26 15:50:00,41.01,41.21,40.94,41.19,394800.0,26.2976,26.4259,26.2527,26.413,394800.0
2009-05-27 09:30:00,41.35,41.94,41.35,41.92,194300.0,26.5156,26.894,26.5156,26.8811,194300.0
2009-05-27 09:40:00,41.9,42.0,41.43,41.97,131000.0,26.8683,26.9324,26.5669,26.9132,131000.0
2009-05-27 09:50:00,41.98,42.24,41.97,42.2,164000.0,26.9196,27.0863,26.9132,27.0607,164000.0
2009-05-27 10:00:00,42.21,42.32,41.54,41.9,232100.0,27.0671,27.1376,26.6375,26.8683,232100.0
2009-05-27 10:10:00,41.89,42.2,41.81,42.11,162000.0,26.8619,27.0607,26.8106,27.003,162000.0
2009-05-27 10:20:00,42.12,42.4,41.91,42.31,156900.0,27.0094,27.1889,26.8747,27.1312,156900.0
2009-05-27 10:30:00,42.29,42.6,42.13,42.6,206300.0,27.1184,27.3172,27.0158,27.3172,206300.0
2009-05-27 10:40:00,42.6,42.93,42.6,42.93,350100.0,27.3172,27.5288,27.3172,27.5288,350100.0
2009-05-27 10:50:00,42.93,43.23,42.9,43.17,286600.0,27.5288,27.7212,27.5096,27.6827,286600.0
2009-05-27 11:00:00,43.16,43.18,42.66,42.9,242100.0,27.6763,27.6891,27.3557,27.5096,242100.0
2009-05-27 11:10:00,42.9,43.0,42.82,42.9,144000.0,27.5096,27.5737,27.4583,27.5096,144000.0
2009-05-27 11:20:00,42.91,43.1,42.87,43.0,159900.0,27.516,27.6378,27.4903,27.5737,159900.0
2009-05-27 11:30:00,43.0,43.25,42.93,43.21,156600.0,27.5737,27.734,27.5288,27.7084,156600.0
2009-05-27 11:40:00,43.2,43.45,43.19,43.41,206800.0,27.7019,27.8623,27.6955,27.8366,206800.0
2009-05-27 11:50:00,43.4,43.86,43.39,43.81,424800.0,27.8302,28.1252,27.8238,28.0931,424800.0
2009-05-27 12:00:00,43.81,43.84,43.57,43.81,183700.0,28.0931,28.1123,27.9392,28.0931,183700.0
2009-05-27 12:10:00,43.81,43.9,43.72,43.77,129300.0,28.0931,28.1508,28.0354,28.0675,129300.0
2009-05-27 12:20:00,43.77,43.8,43.63,43.66,94100.0,28.0675,28.0867,27.9777,27.9969,94100.0
2009-05-27 12:30:00,43.67,43.7,43.37,43.38,109600.0,28.0033,28.0226,27.811,27.8174,109600.0
2009-05-27 12:40:00,43.37,43.51,43.24,43.47,140100.0,27.811,27.9007,27.7276,27.8751,140100.0
2009-05-27 12:50:00,43.46,43.5,43.11,43.13,96000.0,27.8687,27.8943,27.6442,27.6571,96000.0
2009-05-27 13:00:00,43.13,43.42,43.13,43.23,75900.0,27.6571,27.843,27.6571,27.7212,75900.0
2009-05-27 13:10:00,43.23,43.33,43.16,43.26,54000.0,27.7212,27.7853,27.6763,27.7404,54000.0
2009-05-27 13:20:00,43.27,43.29,43.14,43.15,75900.0,27.7468,27.7597,27.6635,27.6699,75900.0
2009-05-27 13:30:00,43.18,43.21,42.61,42.61,209900.0,27.6891,27.7084,27.3236,27.3236,209900.0
2009-05-27 13:40:00,42.61,42.79,42.39,42.39,152700.0,27.3236,27.439,27.1825,27.1825,152700.0
2009-05-27 13:50:00,42.4,42.6,42.14,42.6,278700.0,27.1889,27.3172,27.0222,27.3172,278700.0
2009-05-27 14:00:00,42.59,42.6,42.13,42.2,134500.0,27.3108,27.3172,27.0158,27.0607,134500.0
2009-05-27 14:10:00,42.22,42.34,42.14,42.31,85000.0,27.0735,27.1505,27.0222,27.1312,85000.0
2009-05-27 14:20:00,42.32,42.32,42.06,42.3,90600.0,27.1376,27.1376,26.9709,27.1248,90600.0
2009-05-27 14:30:00,42.3,42.46,42.19,42.46,74200.0,27.1248,27.2274,27.0543,27.2274,74200.0
2009-05-27 14:40:00,42.45,43.4,42.45,42.75,294800.0,27.221,27.8302,27.221,27.4134,294800.0
2009-05-27 14:50:00,42.75,42.83,42.42,42.45,133800.0,27.4134,27.4647,27.2018,27.221,133800.0
2009-05-27 15:00:00,42.46,42.72,42.44,42.57,72300.0,27.2274,27.3941,27.2146,27.298,72300.0
2009-05-27 15:10:00,42.57,42.58,42.32,42.36,150800.0,27.298,27.3044,27.1376,27.1633,150800.0
2009-05-27 15:20:00,42.35,42.35,41.89,42.0,236000.0,27.1569,27.1569,26.8619,26.9324,236000.0
2009-05-27 15:30:00,42.01,42.1,41.79,41.82,185100.0,26.9389,26.9966,26.7978,26.817,185100.0
2009-05-27 15:40:00,41.81,42.26,41.8,42.15,203000.0,26.8106,27.0992,26.8042,27.0286,203000.0
2009-05-27 15:50:00,42.15,42.18,41.61,41.77,549800.0,27.0286,27.0479,26.6824,26.785,549800.0
2009-05-28 09:30:00,42.57,42.99,42.4,42.95,256200.0,27.298,27.5673,27.1889,27.5416,256200.0
2009-05-28 09:40:00,42.96,43.26,42.88,43.02,268900.0,27.548,27.7404,27.4967,27.5865,268900.0
2009-05-28 09:50:00,43.06,43.17,42.37,42.52,208900.0,27.6122,27.6827,27.1697,27.2659,208900.0
2009-05-28 10:00:00,42.52,42.54,42.06,42.27,266600.0,27.2659,27.2787,26.9709,27.1056,266600.0
2009-05-28 10:10:00,42.25,42.28,41.84,42.25,172400.0,27.0928,27.112,26.8299,27.0928,172400.0
2009-05-28 10:20:00,42.25,42.41,41.9,42.15,125000.0,27.0928,27.1954,26.8683,27.0286,125000.0
2009-05-28 10:30:00,42.17,42.61,42.08,42.53,151000.0,27.0415,27.3236,26.9837,27.2723,151000.0
2009-05-28 10:40:00,42.53,42.76,42.32,42.71,131600.0,27.2723,27.4198,27.1376,27.3877,131600.0
2009-05-28 10:50:00,42.73,43.07,42.72,43.0,212800.0,27.4006,27.6186,27.3941,27.5737,212800.0
2009-05-28 11:00:00,43.02,43.2,42.95,43.12,108000.0,27.5865,27.7019,27.5416,27.6506,108000.0
2009-05-28 11:10:00,43.14,43.15,42.85,42.87,84100.0,27.6635,27.6699,27.4775,27.4903,84100.0
2009-05-28 11:20:00,42.87,43.09,42.82,42.95,46600.0,27.4903,27.6314,27.4583,27.5416,46600.0
2009-05-28 11:30:00,42.95,43.25,42.9,43.16,73200.0,27.5416,27.734,27.5096,27.6763,73200.0
2009-05-28 11:40:00,43.15,43.3,42.99,43.18,94400.0,27.6699,27.7661,27.5673,27.6891,94400.0
2009-05-28 11:50:00,43.2,43.3,43.15,43.23,100700.0,27.7019,27.7661,27.6699,27.7212,100700.0
2009-05-28 12:00:00,43.25,43.3,42.68,42.7,231400.0,27.734,27.7661,27.3685,27.3813,231400.0
2009-05-28 12:10:00,42.69,42.85,42.65,42.67,89700.0,27.3749,27.4775,27.3493,27.3621,89700.0
2009-05-28 12:20:00,42.66,43.05,42.59,42.93,101200.0,27.3557,27.6058,27.3108,27.5288,101200.0
2009-05-28 12:30:00,42.91,43.05,42.84,42.93,67900.0,27.516,27.6058,27.4711,27.5288,67900.0
2009-05-28 12:40:00,42.91,42.98,42.51,42.62,140500.0,27.516,27.5609,27.2595,27.33,140500.0
2009-05-28 12:50:00,42.63,42.65,42.36,42.41,84300.0,27.3364,27.3493,27.1633,27.1954,84300.0
2009-05-28 13:00:00,42.42,42.8,42.38,42.75,159600.0,27.2018,27.4454,27.1761,27.4134,159600.0
2009-05-28 13:10:00,42.75,43.15,42.75,43.06,165800.0,27.4134,27.6699,27.4134,27.6122,165800.0
2009-05-28 13:20:00,43.07,43.18,42.84,42.92,104800.0,27.6186,27.6891,27.4711,27.5224,104800.0
2009-05-28 13:30:00,42.92,43.1,42.79,43.01,76200.0,27.5224,27.6378,27.439,27.5801,76200.0
2009-05-28 13:40:00,42.99,43.09,42.9,42.94,60400.0,27.5673,27.6314,27.5096,27.5352,60400.0
2009-05-28 13:50:00,42.94,43.03,42.65,42.96,106000.0,27.5352,27.5929,27.3493,27.548,106000.0
2009-05-28 14:00:00,42.96,43.03,42.88,42.95,46800.0,27.548,27.5929,27.4967,27.5416,46800.0
2009-05-28 14:10:00,42.95,43.04,42.81,42.93,62300.0,27.5416,27.5993,27.4519,27.5288,62300.0
2009-05-28 14:20:00,42.96,43.18,42.94,43.1,77500.0,27.548,27.6891,27.5352,27.6378,77500.0
2009-05-28 14:30:00,43.1,43.21,43.07,43.13,103200.0,27.6378,27.7084,27.6186,27.6571,103200.0
2009-05-28 14:40:00,43.14,43.24,42.94,43.03,123200.0,27.6635,27.7276,27.5352,27.5929,123200.0
2009-05-28 14:50:00,43.04,43.1,42.91,43.01,94600.0,27.5993,27.6378,27.516,27.5801,94600.0
2009-05-28 15:00:00,43.01,43.15,42.94,42.97,79600.0,27.5801,27.6699,27.5352,27.5545,79600.0
2009-05-28 15:10:00,42.94,42.97,42.76,42.9,128600.0,27.5352,27.5545,27.4198,27.5096,128600.0
2009-05-28 15:20:00,42.91,42.93,42.71,42.78,142100.0,27.516,27.5288,27.3877,27.4326,142100.0
2009-05-28 15:30:00,42.78,42.92,42.68,42.86,163200.0,27.4326,27.5224,27.3685,27.4839,163200.0
2009-05-28 15:40:00,42.86,43.03,42.73,42.89,267800.0,27.4839,27.5929,27.4006,27.5032,267800.0
2009-05-28 15:50:00,42.89,42.95,42.63,42.83,545700.0,27.5032,27.5416,27.3364,27.4647,545700.0
2009-05-29 09:30:00,43.34,43.8,43.3,43.58,234300.0,27.7917,28.0867,27.7661,27.9456,234300.0
2009-05-29 09:40:00,43.59,43.9,43.14,43.24,361400.0,27.952,28.1508,27.6635,27.7276,361400.0
2009-05-29 09:50:00,43.25,43.44,43.03,43.39,233100.0,27.734,27.8558,27.5929,27.8238,233100.0
2009-05-29 10:00:00,43.39,43.86,43.18,43.85,193800.0,27.8238,28.1252,27.6891,28.1188,193800.0
2009-05-29 10:10:00,43.83,43.93,43.75,43.85,130300.0,28.1059,28.1701,28.0546,28.1188,130300.0
2009-05-29 10:20:00,43.87,44.0,43.76,43.79,158200.0,28.1316,28.2149,28.061,28.0803,158200.0
2009-05-29 10:30:00,43.78,43.85,43.5,43.7,114100.0,28.0739,28.1188,27.8943,28.0226,114100.0
2009-05-29 10:40:00,43.73,43.78,43.47,43.55,75300.0,28.0418,28.0739,27.8751,27.9264,75300.0
2009-05-29 10:50:00,43.56,43.69,43.43,43.61,62200.0,27.9328,28.0162,27.8494,27.9649,62200.0
2009-05-29 11:00:00,43.6,43.74,43.48,43.48,110200.0,27.9584,28.0482,27.8815,27.8815,110200.0
2009-05-29 11:10:00,43.48,43.57,43.4,43.47,84400.0,27.8815,27.9392,27.8302,27.8751,84400.0
2009-05-29 11:20:00,43.47,43.7,43.41,43.44,85500.0,27.8751,28.0226,27.8366,27.8558,85500.0
2009-05-29 11:30:00,43.44,43.6,43.38,43.39,73100.0,27.8558,27.9584,27.8174,27.8238,73100.0
2009-05-29 11:40:00,43.4,43.43,43.27,43.38,125700.0,27.8302,27.8494,27.7468,27.8174,125700.0
2009-05-29 11:50:00,43.36,43.39,43.22,43.23,83700.0,27.8045,27.8238,27.7148,27.7212,83700.0
2009-05-29 12:00:00,43.22,43.46,43.2,43.33,45300.0,27.7148,27.8687,27.7019,27.7853,45300.0
2009-05-29 12:10:00,43.33,43.48,43.32,43.44,20100.0,27.7853,27.8815,27.7789,27.8558,20100.0
2009-05-29 12:20:00,43.44,43.47,43.32,43.37,56900.0,27.8558,27.8751,27.7789,27.811,56900.0
2009-05-29 12:30:00,43.36,43.44,43.21,43.21,32500.0,27.8045,27.8558,27.7084,27.7084,32500.0
2009-05-29 12:40:00,43.2,43.43,43.15,43.22,35200.0,27.7019,27.8494,27.6699,27.7148,35200.0
2009-05-29 12:50:00,43.26,43.34,43.23,43.28,23900.0,27.7404,27.7917,27.7212,27.7532,23900.0
2009-05-29 13:00:00,43.26,43.38,43.21,43.23,29100.0,27.7404,27.8174,27.7084,27.7212,29100.0
2009-05-29 13:10:00,43.26,43.29,43.2,43.26,29500.0,27.7404,27.7597,27.7019,27.7404,29500.0
2009-05-29 13:20:00,43.25,43.32,43.21,43.21,37200.0,27.734,27.7789,27.7084,27.7084,37200.0
2009-05-29 13:30:00,43.21,43.44,43.19,43.38,59600.0,27.7084,27.8558,27.6955,27.8174,59600.0
2009-05-29 13:40:00,43.38,43.48,43.37,43.43,30500.0,27.8174,27.8815,27.811,27.8494,30500.0
2009-05-29 13:50:00,43.41,43.41,43.25,43.33,39200.0,27.8366,27.8366,27.734,27.7853,39200.0
2009-05-29 14:00:00,43.35,43.43,43.28,43.4,43900.0,27.7981,27.8494,27.7532,27.8302,43900.0
2009-05-29 14:10:00,43.39,43.48,43.38,43.4,33000.0,27.8238,27.8815,27.8174,27.8302,33000.0
2009-05-29 14:20:00,43.4,43.43,43.34,43.38,37600.0,27.8302,27.8494,27.7917,27.8174,37600.0
2009-05-29 14:30:00,43.4,43.42,43.3,43.31,38100.0,27.8302,27.843,27.7661,27.7725,38100.0
2009-05-29 14:40:00,43.31,43.33,43.0,43.03,91400.0,27.7725,27.7853,27.5737,27.5929,91400.0
2009-05-29 14:50:00,43.02,43.03,42.75,42.94,96600.0,27.5865,27.5929,27.4134,27.5352,96600.0
2009-05-29 15:00:00,42.93,43.17,42.83,43.13,78800.0,27.5288,27.6827,27.4647,27.6571,78800.0
2009-05-29 15:10:00,43.15,43.3,43.15,43.28,108800.0,27.6699,27.7661,27.6699,27.7532,108800.0
2009-05-29 15:20:00,43.26,43.38,43.09,43.32,107600.0,27.7404,27.8174,27.6314,27.7789,107600.0
2009-05-29 15:30:00,43.32,43.46,43.23,43.44,123100.0,27.7789,27.8687,27.7212,27.8558,123100.0
2009-05-29 15:40:00,43.43,43.65,43.4,43.54,187200.0,27.8494,27.9905,27.8302,27.92,187200.0
2009-05-29 15:50:00,43.54,43.9,43.5,43.9,500200.0,27.92,28.1508,27.8943,28.1508,500200.0
2009-06-01 09:30:00,45.0,45.39,44.72,44.96,606500.0,28.8562,29.1063,28.6766,28.8305,606500.0
2009-06-01 09:40:00,44.99,45.65,44.91,45.61,385900.0,28.8498,29.273,28.7985,29.2474,385900.0
2009-06-01 09:50:00,45.6,46.06,45.59,45.66,345900.0,29.2409,29.5359,29.2345,29.2794,345900.0
2009-06-01 10:00:00,45.65,46.34,45.63,46.34,373900.0,29.273,29.7155,29.2602,29.7155,373900.0
2009-06-01 10:10:00,46.34,47.08,46.28,47.01,530600.0,29.7155,30.19,29.677,30.1451,530600.0
2009-06-01 10:20:00,47.0,47.1,46.83,46.83,372900.0,30.1387,30.2028,30.0297,30.0297,372900.0
2009-06-01 10:30:00,46.83,46.99,46.53,46.55,282000.0,30.0297,30.1323,29.8373,29.8501,282000.0
2009-06-01 10:40:00,46.55,46.71,46.45,46.54,222000.0,29.8501,29.9527,29.786,29.8437,222000.0
2009-06-01 10:50:00,46.53,46.63,46.47,46.49,151100.0,29.8373,29.9014,29.7988,29.8117,151100.0
2009-06-01 11:00:00,46.49,46.74,46.47,46.49,126100.0,29.8117,29.972,29.7988,29.8117,126100.0
2009-06-01 11:10:00,46.5,46.67,46.5,46.63,117900.0,29.8181,29.9271,29.8181,29.9014,117900.0
2009-06-01 11:20:00,46.63,46.69,46.57,46.63,116300.0,29.9014,29.9399,29.863,29.9014,116300.0
2009-06-01 11:30:00,46.62,46.67,46.55,46.67,82000.0,29.895,29.9271,29.8501,29.9271,82000.0
2009-06-01 11:40:00,46.67,46.67,46.49,46.51,104200.0,29.9271,29.9271,29.8117,29.8245,104200.0
2009-06-01 11:50:00,46.51,46.73,46.5,46.62,200600.0,29.8245,29.9656,29.8181,29.895,200600.0
2009-06-01 12:00:00,46.62,46.68,46.5,46.58,346000.0,29.895,29.9335,29.8181,29.8694,346000.0
2009-06-01 12:10:00,46.58,46.7,46.55,46.63,304700.0,29.8694,29.9463,29.8501,29.9014,304700.0
2009-06-01 12:20:00,46.63,46.65,46.5,46.6,357700.0,29.9014,29.9143,29.8181,29.8822,357700.0
2009-06-01 12:30:00,46.59,46.65,46.51,46.64,122800.0,29.8758,29.9143,29.8245,29.9078,122800.0
2009-06-01 12:40:00,46.63,46.68,46.57,46.62,79600.0,29.9014,29.9335,29.863,29.895,79600.0
2009-06-01 12:50:00,46.61,46.61,46.35,46.35,179800.0,29.8886,29.8886,29.7219,29.7219,179800.0
2009-06-01 13:00:00,46.36,46.36,46.18,46.26,211500.0,29.7283,29.7283,29.6129,29.6642,211500.0
2009-06-01 13:10:00,46.26,46.29,46.07,46.1,226100.0,29.6642,29.6834,29.5423,29.5616,226100.0
2009-06-01 13:20:00,46.12,46.26,46.12,46.17,86900.0,29.5744,29.6642,29.5744,29.6065,86900.0
2009-06-01 13:30:00,46.19,46.28,46.13,46.13,86600.0,29.6193,29.677,29.5808,29.5808,86600.0
2009-06-01 13:40:00,46.13,46.35,46.08,46.25,150100.0,29.5808,29.7219,29.5487,29.6578,150100.0
2009-06-01 13:50:00,46.26,46.52,46.23,46.47,136000.0,29.6642,29.8309,29.6449,29.7988,136000.0
2009-06-01 14:00:00,46.47,46.66,46.43,46.46,186600.0,29.7988,29.9207,29.7732,29.7924,186600.0
2009-06-01 14:10:00,46.46,46.53,46.41,46.5,140200.0,29.7924,29.8373,29.7604,29.8181,140200.0
2009-06-01 14:20:00,46.51,46.67,46.4,46.64,137800.0,29.8245,29.9271,29.7539,29.9078,137800.0
2009-06-01 14:30:00,46.64,46.89,46.5,46.84,218400.0,29.9078,30.0682,29.8181,30.0361,218400.0
2009-06-01 14:40:00,46.85,46.98,46.77,46.95,249200.0,30.0425,30.1259,29.9912,30.1066,249200.0
2009-06-01 14:50:00,46.95,46.96,46.84,46.89,158900.0,30.1066,30.113,30.0361,30.0682,158900.0
2009-06-01 15:00:00,46.88,46.94,46.6,46.67,249400.0,30.0617,30.1002,29.8822,29.9271,249400.0
2009-06-01 15:10:00,46.68,46.72,46.57,46.6,222500.0,29.9335,29.9591,29.863,29.8822,222500.0
2009-06-01 15:20:00,46.6,46.91,46.59,46.91,209300.0,29.8822,30.081,29.8758,30.081,209300.0
2009-06-01 15:30:00,46.92,47.0,46.79,46.96,308200.0,30.0874,30.1387,30.004,30.113,308200.0
2009-06-01 15:40:00,46.96,47.06,46.76,46.88,391900.0,30.113,30.1772,29.9848,30.0617,391900.0
2009-06-01 15:50:00,46.86,47.03,46.66,46.98,596700.0,30.0489,30.1579,29.9207,30.1259,596700.0
2009-06-02 09:30:00,46.66,46.83,46.1,46.45,234700.0,29.9207,30.0297,29.5616,29.786,234700.0
2009-06-02 09:40:00,46.46,46.83,46.3,46.8,251900.0,29.7924,30.0297,29.6898,30.0104,251900.0
2009-06-02 09:50:00,46.79,47.16,46.77,47.15,254900.0,30.004,30.2413,29.9912,30.2349,254900.0
2009-06-02 10:00:00,47.16,47.7,47.16,47.7,367500.0,30.2413,30.5876,30.2413,30.5876,367500.0
2009-06-02 10:10:00,47.69,47.81,47.46,47.52,276800.0,30.5812,30.6581,30.4337,30.4721,276800.0
2009-06-02 10:20:00,47.53,47.65,47.4,47.59,191400.0,30.4786,30.5555,30.3952,30.517,191400.0
2009-06-02 10:30:00,47.6,47.8,47.48,47.66,167200.0,30.5234,30.6517,30.4465,30.5619,167200.0
2009-06-02 10:40:00,47.67,47.78,47.48,47.6,168500.0,30.5683,30.6389,30.4465,30.5234,168500.0
2009-06-02 10:50:00,47.59,47.65,47.44,47.51,211000.0,30.517,30.5555,30.4208,30.4657,211000.0
2009-06-02 11:00:00,47.52,47.56,47.23,47.24,150600.0,30.4721,30.4978,30.2862,30.2926,150600.0
2009-06-02 11:10:00,47.25,47.43,47.19,47.4,170500.0,30.299,30.4144,30.2605,30.3952,170500.0
2009-06-02 11:20:00,47.4,47.54,47.37,47.51,170200.0,30.3952,30.485,30.376,30.4657,170200.0
2009-06-02 11:30:00,47.51,47.54,46.8,46.82,469800.0,30.4657,30.485,30.0104,30.0233,469800.0
2009-06-02 11:40:00,46.81,47.06,46.71,46.79,153800.0,30.0169,30.1772,29.9527,30.004,153800.0
2009-06-02 11:50:00,46.79,46.9,46.73,46.74,134400.0,30.004,30.0746,29.9656,29.972,134400.0
2009-06-02 12:00:00,46.74,47.01,46.73,46.99,105500.0,29.972,30.1451,29.9656,30.1323,105500.0
2009-06-02 12:10:00,47.0,47.12,47.0,47.11,112300.0,30.1387,30.2156,30.1387,30.2092,112300.0
2009-06-02 12:20:00,47.11,47.15,46.85,46.86,115600.0,30.2092,30.2349,30.0425,30.0489,115600.0
2009-06-02 12:30:00,46.85,47.01,46.73,46.96,82900.0,30.0425,30.1451,29.9656,30.113,82900.0
2009-06-02 12:40:00,46.95,47.15,46.95,47.12,81900.0,30.1066,30.2349,30.1066,30.2156,81900.0
2009-06-02 12:50:00,47.12,47.27,47.05,47.14,91400.0,30.2156,30.3118,30.1708,30.2285,91400.0
2009-06-02 13:00:00,47.13,47.14,47.02,47.03,58600.0,30.2221,30.2285,30.1515,30.1579,58600.0
2009-06-02 13:10:00,47.03,47.05,46.94,46.99,69700.0,30.1579,30.1708,30.1002,30.1323,69700.0
2009-06-02 13:20:00,46.99,47.2,46.94,47.18,65400.0,30.1323,30.2669,30.1002,30.2541,65400.0
2009-06-02 13:30:00,47.18,47.37,47.16,47.2,90500.0,30.2541,30.376,30.2413,30.2669,90500.0
2009-06-02 13:40:00,47.22,47.33,47.16,47.23,67800.0,30.2798,30.3503,30.2413,30.2862,67800.0
2009-06-02 13:50:00,47.22,47.23,47.07,47.19,62400.0,30.2798,30.2862,30.1836,30.2605,62400.0
2009-06-02 14:00:00,47.18,47.18,46.94,47.0,92000.0,30.2541,30.2541,30.1002,30.1387,92000.0
2009-06-02 14:10:00,47.0,47.19,46.93,47.14,98600.0,30.1387,30.2605,30.0938,30.2285,98600.0
2009-06-02 14:20:00,47.15,47.29,47.13,47.23,123800.0,30.2349,30.3247,30.2221,30.2862,123800.0
2009-06-02 14:30:00,47.23,47.36,47.14,47.34,146600.0,30.2862,30.3695,30.2285,30.3567,146600.0
2009-06-02 14:40:00,47.35,47.43,47.31,47.34,105500.0,30.3631,30.4144,30.3375,30.3567,105500.0
2009-06-02 14:50:00,47.34,47.48,47.3,47.3,139600.0,30.3567,30.4465,30.3311,30.3311,139600.0
2009-06-02 15:00:00,47.31,47.44,47.29,47.37,154800.0,30.3375,30.4208,30.3247,30.376,154800.0
2009-06-02 15:10:00,47.37,47.41,47.3,47.39,141500.0,30.376,30.4016,30.3311,30.3888,141500.0
2009-06-02 15:20:00,47.39,47.5,47.25,47.28,174400.0,30.3888,30.4593,30.299,30.3182,174400.0
2009-06-02 15:30:00,47.29,47.42,47.2,47.37,214100.0,30.3247,30.408,30.2669,30.376,214100.0
2009-06-02 15:40:00,47.38,47.48,47.31,47.42,341600.0,30.3824,30.4465,30.3375,30.408,341600.0
2009-06-02 15:50:00,47.44,47.46,47.14,47.27,313900.0,30.4208,30.4337,30.2285,30.3118,313900.0
2009-06-03 09:30:00,46.12,46.51,45.22,45.56,422000.0,29.5744,29.8245,28.9973,29.2153,422000.0
2009-06-03 09:40:00,45.54,45.68,45.18,45.2,369300.0,29.2025,29.2922,28.9716,28.9844,369300.0
2009-06-03 09:50:00,45.2,45.32,45.01,45.3,275700.0,28.9844,29.0614,28.8626,29.0486,275700.0
2009-06-03 10:00:00,45.3,45.31,44.8,45.0,329200.0,29.0486,29.055,28.7279,28.8562,329200.0
2009-06-03 10:10:00,44.99,45.03,44.9,44.99,185400.0,28.8498,28.8754,28.7921,28.8498,185400.0
2009-06-03 10:20:00,44.99,45.22,44.9,45.19,206700.0,28.8498,28.9973,28.7921,28.978,206700.0
2009-06-03 10:30:00,45.19,45.28,45.04,45.26,131400.0,28.978,29.0357,28.8818,29.0229,131400.0
2009-06-03 10:40:00,45.26,45.43,45.1,45.15,207000.0,29.0229,29.1319,28.9203,28.9524,207000.0
2009-06-03 10:50:00,45.15,45.4,45.13,45.38,117100.0,28.9524,29.1127,28.9396,29.0999,117100.0
2009-06-03 11:00:00,45.37,45.38,45.05,45.05,174000.0,29.0935,29.0999,28.8883,28.8883,174000.0
2009-06-03 11:10:00,45.07,45.12,44.96,45.0,165700.0,28.9011,28.9331,28.8305,28.8562,165700.0
2009-06-03 11:20:00,45.0,45.18,44.97,44.99,171100.0,28.8562,28.9716,28.837,28.8498,171100.0
2009-06-03 11:30:00,45.0,45.07,44.91,45.03,178800.0,28.8562,28.9011,28.7985,28.8754,178800.0
2009-06-03 11:40:00,45.03,45.15,45.01,45.15,159500.0,28.8754,28.9524,28.8626,28.9524,159500.0
2009-06-03 11:50:00,45.14,45.25,45.01,45.23,122100.0,28.946,29.0165,28.8626,29.0037,122100.0
2009-06-03 12:00:00,45.2,45.21,45.0,45.05,76800.0,28.9844,28.9909,28.8562,28.8883,76800.0
2009-06-03 12:10:00,45.02,45.04,44.91,44.95,62700.0,28.869,28.8818,28.7985,28.8241,62700.0
2009-06-03 12:20:00,44.96,45.01,44.6,44.61,127500.0,28.8305,28.8626,28.5997,28.6061,127500.0
2009-06-03 12:30:00,44.62,44.62,44.34,44.37,192200.0,28.6125,28.6125,28.433,28.4522,192200.0
2009-06-03 12:40:00,44.38,44.5,44.28,44.28,122100.0,28.4586,28.5356,28.3945,28.3945,122100.0
2009-06-03 12:50:00,44.29,44.51,44.16,44.16,156500.0,28.4009,28.542,28.3175,28.3175,156500.0
2009-06-03 13:00:00,44.19,45.05,44.1,44.18,155800.0,28.3368,28.8883,28.2791,28.3304,155800.0
2009-06-03 13:10:00,44.17,44.3,44.16,44.22,91000.0,28.324,28.4073,28.3175,28.356,91000.0
2009-06-03 13:20:00,44.24,44.24,44.0,44.02,121200.0,28.3688,28.3688,28.2149,28.2278,121200.0
2009-06-03 13:30:00,44.02,44.07,43.88,43.9,143100.0,28.2278,28.2598,28.138,28.1508,143100.0
2009-06-03 13:40:00,43.91,43.92,43.72,43.77,178500.0,28.1572,28.1636,28.0354,28.0675,178500.0
2009-06-03 13:50:00,43.76,43.99,43.76,43.99,145200.0,28.061,28.2085,28.061,28.2085,145200.0
2009-06-03 14:00:00,43.99,44.2,43.95,44.18,191200.0,28.2085,28.3432,28.1829,28.3304,191200.0
2009-06-03 14:10:00,44.18,44.27,44.07,44.23,154900.0,28.3304,28.3881,28.2598,28.3624,154900.0
2009-06-03 14:20:00,44.23,44.43,44.16,44.37,146100.0,28.3624,28.4907,28.3175,28.4522,146100.0
2009-06-03 14:30:00,44.36,44.43,44.22,44.28,186200.0,28.4458,28.4907,28.356,28.3945,186200.0
2009-06-03 14:40:00,44.27,44.41,44.24,44.39,181000.0,28.3881,28.4779,28.3688,28.465,181000.0
2009-06-03 14:50:00,44.38,44.7,44.34,44.66,222100.0,28.4586,28.6638,28.433,28.6382,222100.0
2009-06-03 15:00:00,44.66,44.74,44.51,44.69,193000.0,28.6382,28.6895,28.542,28.6574,193000.0
2009-06-03 15:10:00,44.69,44.71,44.45,44.53,202200.0,28.6574,28.6702,28.5035,28.5548,202200.0
2009-06-03 15:20:00,44.53,44.65,44.41,44.43,283300.0,28.5548,28.6318,28.4779,28.4907,283300.0
2009-06-03 15:30:00,44.42,44.52,44.13,44.15,405500.0,28.4843,28.5484,28.2983,28.3111,405500.0
2009-06-03 15:40:00,44.16,44.7,44.12,44.54,345700.0,28.3175,28.6638,28.2919,28.5612,345700.0
2009-06-03 15:50:00,44.57,44.83,44.54,44.8,554700.0,28.5805,28.7472,28.5612,28.7279,554700.0
2009-06-04 09:30:00,44.83,45.37,44.32,44.64,396300.0,28.7472,29.0935,28.4201,28.6253,396300.0
2009-06-04 09:40:00,44.65,44.76,44.23,44.36,272700.0,28.6318,28.7023,28.3624,28.4458,272700.0
2009-06-04 09:50:00,44.35,44.5,44.1,44.14,222200.0,28.4394,28.5356,28.2791,28.3047,222200.0
2009-06-04 10:00:00,44.13,44.3,43.66,43.89,366300.0,28.2983,28.4073,27.9969,28.1444,366300.0
2009-06-04 10:10:00,43.9,44.2,43.89,44.08,210400.0,28.1508,28.3432,28.1444,28.2662,210400.0
2009-06-04 10:20:00,44.1,44.39,44.09,44.35,205200.0,28.2791,28.465,28.2727,28.4394,205200.0
2009-06-04 10:30:00,44.34,44.35,44.1,44.24,113600.0,28.433,28.4394,28.2791,28.3688,113600.0
2009-06-04 10:40:00,44.24,44.36,44.07,44.32,171400.0,28.3688,28.4458,28.2598,28.4201,171400.0
2009-06-04 10:50:00,44.32,44.45,44.25,44.44,218700.0,28.4201,28.5035,28.3753,28.4971,218700.0
2009-06-04 11:00:00,44.45,44.6,44.45,44.53,200200.0,28.5035,28.5997,28.5035,28.5548,200200.0
2009-06-04 11:10:00,44.53,44.58,44.38,44.54,219100.0,28.5548,28.5869,28.4586,28.5612,219100.0
2009-06-04 11:20:00,44.55,44.97,44.52,44.92,206600.0,28.5676,28.837,28.5484,28.8049,206600.0
2009-06-04 11:30:00,44.93,44.94,44.7,44.78,139200.0,28.8113,28.8177,28.6638,28.7151,139200.0
2009-06-04 11:40:00,44.78,45.21,44.77,45.21,187300.0,28.7151,28.9909,28.7087,28.9909,187300.0
2009-06-04 11:50:00,45.21,45.25,45.07,45.08,181300.0,28.9909,29.0165,28.9011,28.9075,181300.0
2009-06-04 12:00:00,45.07,45.22,45.0,45.18,165100.0,28.9011,28.9973,28.8562,28.9716,165100.0
2009-06-04 12:10:00,45.19,45.35,45.12,45.35,142600.0,28.978,29.0806,28.9331,29.0806,142600.0
2009-06-04 12:20:00,45.35,45.6,45.33,45.47,251800.0,29.0806,29.2409,29.0678,29.1576,251800.0
2009-06-04 12:30:00,45.47,45.5,45.38,45.44,75300.0,29.1576,29.1768,29.0999,29.1383,75300.0
2009-06-04 12:40:00,45.43,45.65,45.43,45.62,124800.0,29.1319,29.273,29.1319,29.2538,124800.0
2009-06-04 12:50:00,45.61,45.71,45.43,45.54,135900.0,29.2474,29.3115,29.1319,29.2025,135900.0
2009-06-04 13:00:00,45.54,45.66,45.53,45.65,103100.0,29.2025,29.2794,29.1961,29.273,103100.0
2009-06-04 13:10:00,45.64,45.85,45.63,45.85,133600.0,29.2666,29.4013,29.2602,29.4013,133600.0
2009-06-04 13:20:00,45.85,46.06,45.83,45.98,198000.0,29.4013,29.5359,29.3884,29.4846,198000.0
2009-06-04 13:30:00,45.96,46.15,45.9,46.15,111500.0,29.4718,29.5936,29.4333,29.5936,111500.0
2009-06-04 13:40:00,46.13,46.33,46.04,46.32,177100.0,29.5808,29.7091,29.5231,29.7026,177100.0
2009-06-04 13:50:00,46.32,46.58,46.26,46.51,321900.0,29.7026,29.8694,29.6642,29.8245,321900.0
2009-06-04 14:00:00,46.52,46.63,46.44,46.55,176700.0,29.8309,29.9014,29.7796,29.8501,176700.0
2009-06-04 14:10:00,46.55,46.65,46.45,46.62,180200.0,29.8501,29.9143,29.786,29.895,180200.0
2009-06-04 14:20:00,46.63,46.67,46.4,46.49,151700.0,29.9014,29.9271,29.7539,29.8117,151700.0
2009-06-04 14:30:00,46.48,46.51,46.17,46.22,141700.0,29.8052,29.8245,29.6065,29.6385,141700.0
2009-06-04 14:40:00,46.24,46.38,46.23,46.35,117500.0,29.6513,29.7411,29.6449,29.7219,117500.0
2009-06-04 14:50:00,46.34,46.39,46.21,46.29,110800.0,29.7155,29.7475,29.6321,29.6834,110800.0
2009-06-04 15:00:00,46.3,46.31,46.13,46.16,149800.0,29.6898,29.6962,29.5808,29.6,149800.0
2009-06-04 15:10:00,46.15,46.23,46.09,46.18,143200.0,29.5936,29.6449,29.5552,29.6129,143200.0
2009-06-04 15:20:00,46.17,46.38,46.15,46.33,221500.0,29.6065,29.7411,29.5936,29.7091,221500.0
2009-06-04 15:30:00,46.33,46.34,46.17,46.28,297500.0,29.7091,29.7155,29.6065,29.677,297500.0
2009-06-04 15:40:00,46.28,46.36,46.04,46.22,374200.0,29.677,29.7283,29.5231,29.6385,374200.0
2009-06-04 15:50:00,46.22,46.46,46.16,46.28,480500.0,29.6385,29.7924,29.6,29.677,480500.0
2009-06-05 09:30:00,46.95,47.24,46.4,46.72,334000.0,30.1066,30.2926,29.7539,29.9591,334000.0
2009-06-05 09:40:00,46.72,46.85,45.91,46.08,270800.0,29.9591,30.0425,29.4397,29.5487,270800.0
2009-06-05 09:50:00,46.15,46.54,45.82,45.97,304300.0,29.5936,29.8437,29.382,29.4782,304300.0
2009-06-05 10:00:00,46.01,46.39,45.68,45.78,242900.0,29.5039,29.7475,29.2922,29.3564,242900.0
2009-06-05 10:10:00,45.79,45.85,45.34,45.79,159400.0,29.3628,29.4013,29.0742,29.3628,159400.0
2009-06-05 10:20:00,45.8,46.3,45.77,46.23,130200.0,29.3692,29.6898,29.35,29.6449,130200.0
2009-06-05 10:30:00,46.24,46.39,46.06,46.29,120200.0,29.6513,29.7475,29.5359,29.6834,120200.0
2009-06-05 10:40:00,46.31,46.55,46.29,46.51,139400.0,29.6962,29.8501,29.6834,29.8245,139400.0
2009-06-05 10:50:00,46.5,46.82,46.38,46.81,243900.0,29.8181,30.0233,29.7411,30.0169,243900.0
2009-06-05 11:00:00,46.81,47.24,46.7,47.11,263300.0,30.0169,30.2926,29.9463,30.2092,263300.0
2009-06-05 11:10:00,47.1,47.23,47.05,47.08,153000.0,30.2028,30.2862,30.1708,30.19,153000.0
2009-06-05 11:20:00,47.11,47.27,47.06,47.17,187100.0,30.2092,30.3118,30.1772,30.2477,187100.0
2009-06-05 11:30:00,47.18,47.18,47.04,47.07,129100.0,30.2541,30.2541,30.1643,30.1836,129100.0
2009-06-05 11:40:00,47.07,47.45,47.02,47.33,150900.0,30.1836,30.4273,30.1515,30.3503,150900.0
2009-06-05 11:50:00,47.33,47.58,47.21,47.55,172700.0,30.3503,30.5106,30.2734,30.4914,172700.0
2009-06-05 12:00:00,47.55,47.58,47.35,47.36,113600.0,30.4914,30.5106,30.3631,30.3695,113600.0
2009-06-05 12:10:00,47.38,47.5,47.25,47.38,98000.0,30.3824,30.4593,30.299,30.3824,98000.0
2009-06-05 12:20:00,47.38,47.6,47.27,47.51,94500.0,30.3824,30.5234,30.3118,30.4657,94500.0
2009-06-05 12:30:00,47.52,47.57,47.46,47.53,117200.0,30.4721,30.5042,30.4337,30.4786,117200.0
2009-06-05 12:40:00,47.52,47.7,47.51,47.67,98100.0,30.4721,30.5876,30.4657,30.5683,98100.0
2009-06-05 12:50:00,47.65,47.81,47.59,47.78,115500.0,30.5555,30.6581,30.517,30.6389,115500.0
2009-06-05 13:00:00,47.78,47.85,47.6,47.61,155400.0,30.6389,30.6838,30.5234,30.5299,155400.0
2009-06-05 13:10:00,47.63,47.65,47.31,47.49,137000.0,30.5427,30.5555,30.3375,30.4529,137000.0
2009-06-05 13:20:00,47.49,47.57,47.26,47.27,69800.0,30.4529,30.5042,30.3054,30.3118,69800.0
2009-06-05 13:30:00,47.27,47.4,47.24,47.31,69600.0,30.3118,30.3952,30.2926,30.3375,69600.0
2009-06-05 13:40:00,47.33,47.49,47.31,47.39,50700.0,30.3503,30.4529,30.3375,30.3888,50700.0
2009-06-05 13:50:00,47.39,47.45,47.24,47.26,61200.0,30.3888,30.4273,30.2926,30.3054,61200.0
2009-06-05 14:00:00,47.25,47.36,47.23,47.3,194400.0,30.299,30.3695,30.2862,30.3311,194400.0
2009-06-05 14:10:00,47.3,47.41,47.25,47.26,184400.0,30.3311,30.4016,30.299,30.3054,184400.0
2009-06-05 14:20:00,47.25,47.38,47.24,47.25,183200.0,30.299,30.3824,30.2926,30.299,183200.0
2009-06-05 14:30:00,47.25,47.38,47.17,47.29,225600.0,30.299,30.3824,30.2477,30.3247,225600.0
2009-06-05 14:40:00,47.29,47.44,47.27,47.38,112700.0,30.3247,30.4208,30.3118,30.3824,112700.0
2009-06-05 14:50:00,47.37,47.48,47.36,47.41,78700.0,30.376,30.4465,30.3695,30.4016,78700.0
2009-06-05 15:00:00,47.4,47.67,47.25,47.65,272700.0,30.3952,30.5683,30.299,30.5555,272700.0
2009-06-05 15:10:00,47.64,47.67,47.44,47.47,165900.0,30.5491,30.5683,30.4208,30.4401,165900.0
2009-06-05 15:20:00,47.47,47.49,47.21,47.23,163300.0,30.4401,30.4529,30.2734,30.2862,163300.0
2009-06-05 15:30:00,47.22,47.64,47.19,47.6,172300.0,30.2798,30.5491,30.2605,30.5234,172300.0
2009-06-05 15:40:00,47.62,47.65,47.2,47.26,204900.0,30.5363,30.5555,30.2669,30.3054,204900.0
2009-06-05 15:50:00,47.26,47.49,47.26,47.49,254000.0,30.3054,30.4529,30.3054,30.4529,254000.0
2009-06-08 09:30:00,46.44,46.65,45.76,45.92,351500.0,29.7796,29.9143,29.3435,29.4461,351500.0
2009-06-08 09:40:00,45.92,46.11,45.75,45.86,290600.0,29.4461,29.568,29.3371,29.4077,290600.0
2009-06-08 09:50:00,45.86,45.95,45.67,45.76,273200.0,29.4077,29.4654,29.2858,29.3435,273200.0
2009-06-08 10:00:00,45.77,45.97,45.7,45.9,196600.0,29.35,29.4782,29.3051,29.4333,196600.0
2009-06-08 10:10:00,45.92,46.07,45.77,45.88,199000.0,29.4461,29.5423,29.35,29.4205,199000.0
2009-06-08 10:20:00,45.87,46.03,45.7,45.83,191000.0,29.4141,29.5167,29.3051,29.3884,191000.0
2009-06-08 10:30:00,45.81,45.86,45.66,45.81,164100.0,29.3756,29.4077,29.2794,29.3756,164100.0
2009-06-08 10:40:00,45.81,45.89,45.66,45.68,183200.0,29.3756,29.4269,29.2794,29.2922,183200.0
2009-06-08 10:50:00,45.66,45.78,45.51,45.53,150800.0,29.2794,29.3564,29.1832,29.1961,150800.0
2009-06-08 11:00:00,45.54,45.73,45.52,45.57,122100.0,29.2025,29.3243,29.1896,29.2217,122100.0
2009-06-08 11:10:00,45.56,45.6,45.51,45.53,102900.0,29.2153,29.2409,29.1832,29.1961,102900.0
2009-06-08 11:20:00,45.52,45.66,45.42,45.47,193800.0,29.1896,29.2794,29.1255,29.1576,193800.0
2009-06-08 11:30:00,45.47,45.64,45.36,45.63,97200.0,29.1576,29.2666,29.087,29.2602,97200.0
2009-06-08 11:40:00,45.65,45.69,45.56,45.69,93000.0,29.273,29.2987,29.2153,29.2987,93000.0
2009-06-08 11:50:00,45.69,45.69,45.39,45.58,92000.0,29.2987,29.2987,29.1063,29.2281,92000.0
2009-06-08 12:00:00,45.59,45.6,45.38,45.41,43500.0,29.2345,29.2409,29.0999,29.1191,43500.0
2009-06-08 12:10:00,45.4,45.43,45.29,45.41,59000.0,29.1127,29.1319,29.0422,29.1191,59000.0
2009-06-08 12:20:00,45.41,45.45,45.3,45.42,58200.0,29.1191,29.1448,29.0486,29.1255,58200.0
2009-06-08 12:30:00,45.41,45.64,45.39,45.6,64300.0,29.1191,29.2666,29.1063,29.2409,64300.0
2009-06-08 12:40:00,45.6,45.76,45.53,45.63,56700.0,29.2409,29.3435,29.1961,29.2602,56700.0
2009-06-08 12:50:00,45.62,45.66,45.5,45.66,40100.0,29.2538,29.2794,29.1768,29.2794,40100.0
2009-06-08 13:00:00,45.64,45.91,45.64,45.86,75900.0,29.2666,29.4397,29.2666,29.4077,75900.0
2009-06-08 13:10:00,45.85,46.12,45.84,46.09,76700.0,29.4013,29.5744,29.3948,29.5552,76700.0
2009-06-08 13:20:00,46.1,46.23,46.08,46.21,85300.0,29.5616,29.6449,29.5487,29.6321,85300.0
2009-06-08 13:30:00,46.21,46.28,46.15,46.16,68400.0,29.6321,29.677,29.5936,29.6,68400.0
2009-06-08 13:40:00,46.16,46.5,46.13,46.5,103800.0,29.6,29.8181,29.5808,29.8181,103800.0
2009-06-08 13:50:00,46.49,46.56,46.4,46.55,78500.0,29.8117,29.8565,29.7539,29.8501,78500.0
2009-06-08 14:00:00,46.55,46.68,46.5,46.51,90100.0,29.8501,29.9335,29.8181,29.8245,90100.0
2009-06-08 14:10:00,46.52,46.56,46.46,46.48,53100.0,29.8309,29.8565,29.7924,29.8052,53100.0
2009-06-08 14:20:00,46.47,46.48,46.3,46.37,65600.0,29.7988,29.8052,29.6898,29.7347,65600.0
2009-06-08 14:30:00,46.37,46.46,46.26,46.35,89500.0,29.7347,29.7924,29.6642,29.7219,89500.0
2009-06-08 14:40:00,46.35,46.48,46.32,46.47,93600.0,29.7219,29.8052,29.7026,29.7988,93600.0
2009-06-08 14:50:00,46.5,46.63,46.47,46.58,102900.0,29.8181,29.9014,29.7988,29.8694,102900.0
2009-06-08 15:00:00,46.59,46.74,46.48,46.65,118600.0,29.8758,29.972,29.8052,29.9143,118600.0
2009-06-08 15:10:00,46.65,46.75,46.43,46.69,177800.0,29.9143,29.9784,29.7732,29.9399,177800.0
2009-06-08 15:20:00,46.71,47.08,46.71,46.96,273900.0,29.9527,30.19,29.9527,30.113,273900.0
2009-06-08 15:30:00,46.96,47.22,46.92,46.96,257800.0,30.113,30.2798,30.0874,30.113,257800.0
2009-06-08 15:40:00,46.97,47.05,46.78,46.81,158900.0,30.1195,30.1708,29.9976,30.0169,158900.0
2009-06-08 15:50:00,46.8,46.95,46.71,46.78,247700.0,30.0104,30.1066,29.9527,29.9976,247700.0
2009-06-09 09:30:00,46.42,47.52,46.29,47.31,458100.0,29.7668,30.4721,29.6834,30.3375,458100.0
2009-06-09 09:40:00,47.27,47.27,46.69,47.1,280000.0,30.3118,30.3118,29.9399,30.2028,280000.0
2009-06-09 09:50:00,47.1,47.15,46.07,46.14,356900.0,30.2028,30.2349,29.5423,29.5872,356900.0
2009-06-09 10:00:00,46.14,46.55,46.13,46.48,282300.0,29.5872,29.8501,29.5808,29.8052,282300.0
2009-06-09 10:10:00,46.48,46.66,46.36,46.49,145200.0,29.8052,29.9207,29.7283,29.8117,145200.0
2009-06-09 10:20:00,46.48,46.48,46.15,46.39,153700.0,29.8052,29.8052,29.5936,29.7475,153700.0
2009-06-09 10:30:00,46.38,46.56,46.27,46.48,93300.0,29.7411,29.8565,29.6706,29.8052,93300.0
2009-06-09 10:40:00,46.47,46.7,46.26,46.26,89200.0,29.7988,29.9463,29.6642,29.6642,89200.0
2009-06-09 10:50:00,46.28,46.32,46.14,46.25,64600.0,29.677,29.7026,29.5872,29.6578,64600.0
2009-06-09 11:00:00,46.24,46.25,46.02,46.15,99100.0,29.6513,29.6578,29.5103,29.5936,99100.0
2009-06-09 11:10:00,46.16,46.44,46.14,46.39,81400.0,29.6,29.7796,29.5872,29.7475,81400.0
2009-06-09 11:20:00,46.4,46.68,46.35,46.6,112700.0,29.7539,29.9335,29.7219,29.8822,112700.0
2009-06-09 11:30:00,46.63,46.7,46.52,46.57,53700.0,29.9014,29.9463,29.8309,29.863,53700.0
2009-06-09 11:40:00,46.58,46.74,46.5,46.52,48600.0,29.8694,29.972,29.8181,29.8309,48600.0
2009-06-09 11:50:00,46.5,46.72,46.5,46.67,36200.0,29.8181,29.9591,29.8181,29.9271,36200.0
2009-06-09 12:00:00,46.66,47.0,46.65,46.96,99300.0,29.9207,30.1387,29.9143,30.113,99300.0
2009-06-09 12:10:00,46.95,46.95,46.8,46.85,79100.0,30.1066,30.1066,30.0104,30.0425,79100.0
2009-06-09 12:20:00,46.86,47.14,46.8,47.08,93400.0,30.0489,30.2285,30.0104,30.19,93400.0
2009-06-09 12:30:00,47.06,47.2,47.03,47.16,122100.0,30.1772,30.2669,30.1579,30.2413,122100.0
2009-06-09 12:40:00,47.17,47.18,46.95,47.16,96200.0,30.2477,30.2541,30.1066,30.2413,96200.0
2009-06-09 12:50:00,47.16,47.21,47.09,47.12,55000.0,30.2413,30.2734,30.1964,30.2156,55000.0
2009-06-09 13:00:00,47.12,47.34,47.08,47.15,88900.0,30.2156,30.3567,30.19,30.2349,88900.0
2009-06-09 13:10:00,47.17,47.18,46.98,47.12,66800.0,30.2477,30.2541,30.1259,30.2156,66800.0
2009-06-09 13:20:00,47.12,47.19,47.01,47.15,99100.0,30.2156,30.2605,30.1451,30.2349,99100.0
2009-06-09 13:30:00,47.16,47.21,47.01,47.21,81100.0,30.2413,30.2734,30.1451,30.2734,81100.0
2009-06-09 13:40:00,47.19,47.24,47.07,47.07,78400.0,30.2605,30.2926,30.1836,30.1836,78400.0
2009-06-09 13:50:00,47.07,47.25,47.07,47.16,95200.0,30.1836,30.299,30.1836,30.2413,95200.0
2009-06-09 14:00:00,47.16,47.44,47.15,47.42,126800.0,30.2413,30.4208,30.2349,30.408,126800.0
2009-06-09 14:10:00,47.41,47.62,47.39,47.56,136000.0,30.4016,30.5363,30.3888,30.4978,136000.0
2009-06-09 14:20:00,47.56,47.65,47.53,47.64,85300.0,30.4978,30.5555,30.4786,30.5491,85300.0
2009-06-09 14:30:00,47.65,48.0,47.65,47.92,394200.0,30.5555,30.7799,30.5555,30.7286,394200.0
2009-06-09 14:40:00,47.92,48.03,47.71,47.81,322400.0,30.7286,30.7992,30.594,30.6581,322400.0
2009-06-09 14:50:00,47.82,47.88,47.6,47.78,126900.0,30.6645,30.703,30.5234,30.6389,126900.0
2009-06-09 15:00:00,47.8,47.86,47.63,47.73,148600.0,30.6517,30.6902,30.5427,30.6068,148600.0
2009-06-09 15:10:00,47.73,47.74,47.56,47.74,216200.0,30.6068,30.6132,30.4978,30.6132,216200.0
2009-06-09 15:20:00,47.74,47.8,47.56,47.75,241000.0,30.6132,30.6517,30.4978,30.6196,241000.0
2009-06-09 15:30:00,47.75,47.9,47.7,47.81,177000.0,30.6196,30.7158,30.5876,30.6581,177000.0
2009-06-09 15:40:00,47.81,47.83,47.54,47.67,214000.0,30.6581,30.6709,30.485,30.5683,214000.0
2009-06-09 15:50:00,47.67,47.78,47.57,47.7,345700.0,30.5683,30.6389,30.5042,30.5876,345700.0
2009-06-10 09:30:00,48.5,48.7,48.01,48.03,472900.0,31.1006,31.2288,30.7864,30.7992,472900.0
2009-06-10 09:40:00,48.04,48.05,47.63,47.74,490700.0,30.8056,30.812,30.5427,30.6132,490700.0
2009-06-10 09:50:00,47.75,48.04,47.7,47.95,324700.0,30.6196,30.8056,30.5876,30.7479,324700.0
2009-06-10 10:00:00,47.95,48.0,47.32,47.63,293300.0,30.7479,30.7799,30.3439,30.5427,293300.0
2009-06-10 10:10:00,47.63,47.83,47.17,47.23,299900.0,30.5427,30.6709,30.2477,30.2862,299900.0
2009-06-10 10:20:00,47.23,47.56,47.15,47.49,196800.0,30.2862,30.4978,30.2349,30.4529,196800.0
2009-06-10 10:30:00,47.49,47.68,47.45,47.58,164900.0,30.4529,30.5747,30.4273,30.5106,164900.0
2009-06-10 10:40:00,47.57,47.58,46.97,47.09,190700.0,30.5042,30.5106,30.1195,30.1964,190700.0
2009-06-10 10:50:00,47.1,47.24,46.95,47.22,137800.0,30.2028,30.2926,30.1066,30.2798,137800.0
2009-06-10 11:00:00,47.21,47.22,46.69,46.72,237000.0,30.2734,30.2798,29.9399,29.9591,237000.0
2009-06-10 11:10:00,46.72,46.74,46.17,46.46,305600.0,29.9591,29.972,29.6065,29.7924,305600.0
2009-06-10 11:20:00,46.49,47.0,46.43,46.96,140600.0,29.8117,30.1387,29.7732,30.113,140600.0
2009-06-10 11:30:00,46.98,47.09,46.92,47.07,108900.0,30.1259,30.1964,30.0874,30.1836,108900.0
2009-06-10 11:40:00,47.05,47.17,47.04,47.08,68400.0,30.1708,30.2477,30.1643,30.19,68400.0
2009-06-10 11:50:00,47.09,47.15,47.04,47.07,55800.0,30.1964,30.2349,30.1643,30.1836,55800.0
2009-06-10 12:00:00,47.06,47.2,46.98,47.2,86800.0,30.1772,30.2669,30.1259,30.2669,86800.0
2009-06-10 12:10:00,47.18,47.51,47.17,47.49,143700.0,30.2541,30.4657,30.2477,30.4529,143700.0
2009-06-10 12:20:00,47.49,47.5,47.19,47.41,63900.0,30.4529,30.4593,30.2605,30.4016,63900.0
2009-06-10 12:30:00,47.39,47.52,47.21,47.48,58100.0,30.3888,30.4721,30.2734,30.4465,58100.0
2009-06-10 12:40:00,47.48,47.48,47.22,47.23,73700.0,30.4465,30.4465,30.2798,30.2862,73700.0
2009-06-10 12:50:00,47.23,47.33,47.09,47.32,70700.0,30.2862,30.3503,30.1964,30.3439,70700.0
2009-06-10 13:00:00,47.3,47.31,46.76,46.85,96900.0,30.3311,30.3375,29.9848,30.0425,96900.0
2009-06-10 13:10:00,46.86,46.96,46.85,46.89,54900.0,30.0489,30.113,30.0425,30.0682,54900.0
2009-06-10 13:20:00,46.87,46.94,46.76,46.85,68500.0,30.0553,30.1002,29.9848,30.0425,68500.0
2009-06-10 13:30:00,46.85,46.85,46.59,46.62,91100.0,30.0425,30.0425,29.8758,29.895,91100.0
2009-06-10 13:40:00,46.62,46.65,46.34,46.35,236300.0,29.895,29.9143,29.7155,29.7219,236300.0
2009-06-10 13:50:00,46.34,46.56,46.27,46.56,135600.0,29.7155,29.8565,29.6706,29.8565,135600.0
2009-06-10 14:00:00,46.55,46.56,46.32,46.45,112500.0,29.8501,29.8565,29.7026,29.786,112500.0
2009-06-10 14:10:00,46.46,46.9,46.46,46.89,172200.0,29.7924,30.0746,29.7924,30.0682,172200.0
2009-06-10 14:20:00,46.9,46.97,46.77,46.92,91200.0,30.0746,30.1195,29.9912,30.0874,91200.0
2009-06-10 14:30:00,46.92,46.98,46.71,46.84,89200.0,30.0874,30.1259,29.9527,30.0361,89200.0
2009-06-10 14:40:00,46.83,46.97,46.77,46.97,83900.0,30.0297,30.1195,29.9912,30.1195,83900.0
2009-06-10 14:50:00,46.98,47.13,46.77,47.02,148100.0,30.1259,30.2221,29.9912,30.1515,148100.0
2009-06-10 15:00:00,47.04,47.06,46.75,46.83,117800.0,30.1643,30.1772,29.9784,30.0297,117800.0
2009-06-10 15:10:00,46.82,46.89,46.74,46.79,115900.0,30.0233,30.0682,29.972,30.004,115900.0
2009-06-10 15:20:00,46.79,47.06,46.78,46.84,152300.0,30.004,30.1772,29.9976,30.0361,152300.0
2009-06-10 15:30:00,46.83,47.29,46.82,47.26,277800.0,30.0297,30.3247,30.0233,30.3054,277800.0
2009-06-10 15:40:00,47.26,47.29,47.15,47.24,268100.0,30.3054,30.3247,30.2349,30.2926,268100.0
2009-06-10 15:50:00,47.24,47.5,47.16,47.4,264400.0,30.2926,30.4593,30.2413,30.3952,264400.0
2009-06-11 09:30:00,47.4,47.83,47.07,47.77,186200.0,30.3952,30.6709,30.1836,30.6325,186200.0
2009-06-11 09:40:00,47.78,48.14,47.62,48.0,203100.0,30.6389,30.8697,30.5363,30.7799,203100.0
2009-06-11 09:50:00,48.0,48.04,47.75,47.78,125300.0,30.7799,30.8056,30.6196,30.6389,125300.0
2009-06-11 10:00:00,47.76,47.91,47.51,47.63,219800.0,30.626,30.7222,30.4657,30.5427,219800.0
2009-06-11 10:10:00,47.64,48.03,47.62,47.92,186800.0,30.5491,30.7992,30.5363,30.7286,186800.0
2009-06-11 10:20:00,47.89,48.05,47.8,47.96,128300.0,30.7094,30.812,30.6517,30.7543,128300.0
2009-06-11 10:30:00,47.96,48.04,47.8,47.87,86100.0,30.7543,30.8056,30.6517,30.6966,86100.0
2009-06-11 10:40:00,47.89,47.95,47.8,47.89,68600.0,30.7094,30.7479,30.6517,30.7094,68600.0
2009-06-11 10:50:00,47.9,48.0,47.8,47.83,80500.0,30.7158,30.7799,30.6517,30.6709,80500.0
2009-06-11 11:00:00,47.82,47.95,47.7,47.83,162700.0,30.6645,30.7479,30.5876,30.6709,162700.0
2009-06-11 11:10:00,47.81,48.33,47.76,48.33,188600.0,30.6581,30.9916,30.626,30.9916,188600.0
2009-06-11 11:20:00,48.33,48.41,48.2,48.37,133900.0,30.9916,31.0429,30.9082,31.0172,133900.0
2009-06-11 11:30:00,48.34,48.5,48.34,48.47,85700.0,30.998,31.1006,30.998,31.0813,85700.0
2009-06-11 11:40:00,48.48,48.55,48.37,48.53,94200.0,31.0877,31.1326,31.0172,31.1198,94200.0
2009-06-11 11:50:00,48.51,48.75,48.51,48.67,124400.0,31.107,31.2609,31.107,31.2096,124400.0
2009-06-11 12:00:00,48.68,48.7,48.58,48.68,84100.0,31.216,31.2288,31.1519,31.216,84100.0
2009-06-11 12:10:00,48.69,48.82,48.66,48.81,296100.0,31.2224,31.3058,31.2032,31.2994,296100.0
2009-06-11 12:20:00,48.81,48.99,48.78,48.89,311300.0,31.2994,31.4148,31.2801,31.3507,311300.0
2009-06-11 12:30:00,48.9,49.15,48.81,49.15,266000.0,31.3571,31.5174,31.2994,31.5174,266000.0
2009-06-11 12:40:00,49.15,49.28,49.11,49.11,162700.0,31.5174,31.6007,31.4917,31.4917,162700.0
2009-06-11 12:50:00,49.1,49.21,49.01,49.17,126800.0,31.4853,31.5559,31.4276,31.5302,126800.0
2009-06-11 13:00:00,49.16,49.28,49.11,49.14,128200.0,31.5238,31.6007,31.4917,31.511,128200.0
2009-06-11 13:10:00,49.14,49.3,49.13,49.21,98600.0,31.511,31.6136,31.5046,31.5559,98600.0
2009-06-11 13:20:00,49.22,49.49,49.22,49.48,135800.0,31.5623,31.7354,31.5623,31.729,135800.0
2009-06-11 13:30:00,49.46,49.49,49.2,49.23,143700.0,31.7162,31.7354,31.5494,31.5687,143700.0
2009-06-11 13:40:00,49.19,49.54,49.06,49.44,227800.0,31.543,31.7675,31.4597,31.7033,227800.0
2009-06-11 13:50:00,49.47,49.47,49.09,49.3,98200.0,31.7226,31.7226,31.4789,31.6136,98200.0
2009-06-11 14:00:00,49.32,49.38,49.28,49.37,133800.0,31.6264,31.6649,31.6007,31.6585,133800.0
2009-06-11 14:10:00,49.35,49.49,49.3,49.4,186000.0,31.6456,31.7354,31.6136,31.6777,186000.0
2009-06-11 14:20:00,49.41,49.63,49.35,49.57,141600.0,31.6841,31.8252,31.6456,31.7867,141600.0
2009-06-11 14:30:00,49.56,49.78,49.46,49.56,330700.0,31.7803,31.9214,31.7162,31.7803,330700.0
2009-06-11 14:40:00,49.56,49.62,49.4,49.49,152900.0,31.7803,31.8188,31.6777,31.7354,152900.0
2009-06-11 14:50:00,49.5,49.67,49.43,49.65,157800.0,31.7418,31.8508,31.6969,31.838,157800.0
2009-06-11 15:00:00,49.64,49.77,49.51,49.73,194700.0,31.8316,31.915,31.7482,31.8893,194700.0
2009-06-11 15:10:00,49.73,49.82,49.65,49.72,189600.0,31.8893,31.947,31.838,31.8829,189600.0
2009-06-11 15:20:00,49.73,49.76,49.45,49.48,249900.0,31.8893,31.9085,31.7098,31.729,249900.0
2009-06-11 15:30:00,49.48,49.49,49.12,49.27,320800.0,31.729,31.7354,31.4981,31.5943,320800.0
2009-06-11 15:40:00,49.27,49.38,49.1,49.12,308000.0,31.5943,31.6649,31.4853,31.4981,308000.0
2009-06-11 15:50:00,49.14,49.21,48.76,49.02,411900.0,31.511,31.5559,31.2673,31.434,411900.0
2009-06-12 09:30:00,48.24,48.29,47.25,47.5,353600.0,30.9338,30.9659,30.299,30.4593,353600.0
2009-06-12 09:40:00,47.52,47.76,47.52,47.61,198900.0,30.4721,30.626,30.4721,30.5299,198900.0
2009-06-12 09:50:00,47.63,47.79,47.34,47.47,210800.0,30.5427,30.6453,30.3567,30.4401,210800.0
2009-06-12 10:00:00,47.46,47.47,47.06,47.22,202600.0,30.4337,30.4401,30.1772,30.2798,202600.0
2009-06-12 10:10:00,47.19,47.58,47.19,47.44,157500.0,30.2605,30.5106,30.2605,30.4208,157500.0
2009-06-12 10:20:00,47.44,47.77,47.43,47.49,127200.0,30.4208,30.6325,30.4144,30.4529,127200.0
2009-06-12 10:30:00,47.48,47.82,47.43,47.78,128500.0,30.4465,30.6645,30.4144,30.6389,128500.0
2009-06-12 10:40:00,47.78,47.9,47.7,47.71,82200.0,30.6389,30.7158,30.5876,30.594,82200.0
2009-06-12 10:50:00,47.68,47.73,47.55,47.58,94700.0,30.5747,30.6068,30.4914,30.5106,94700.0
2009-06-12 11:00:00,47.58,47.62,47.25,47.27,100600.0,30.5106,30.5363,30.299,30.3118,100600.0
2009-06-12 11:10:00,47.27,47.32,47.21,47.29,87200.0,30.3118,30.3439,30.2734,30.3247,87200.0
2009-06-12 11:20:00,47.28,47.32,47.23,47.23,61500.0,30.3182,30.3439,30.2862,30.2862,61500.0
2009-06-12 11:30:00,47.26,47.27,47.2,47.24,49100.0,30.3054,30.3118,30.2669,30.2926,49100.0
2009-06-12 11:40:00,47.25,47.31,47.13,47.21,52600.0,30.299,30.3375,30.2221,30.2734,52600.0
2009-06-12 11:50:00,47.2,47.21,47.1,47.18,40500.0,30.2669,30.2734,30.2028,30.2541,40500.0
2009-06-12 12:00:00,47.17,47.34,47.17,47.34,40000.0,30.2477,30.3567,30.2477,30.3567,40000.0
2009-06-12 12:10:00,47.35,47.53,47.26,47.5,39800.0,30.3631,30.4786,30.3054,30.4593,39800.0
2009-06-12 12:20:00,47.5,47.53,47.24,47.24,31200.0,30.4593,30.4786,30.2926,30.2926,31200.0
2009-06-12 12:30:00,47.26,47.28,47.06,47.1,62600.0,30.3054,30.3182,30.1772,30.2028,62600.0
2009-06-12 12:40:00,47.09,47.62,47.07,47.34,99800.0,30.1964,30.5363,30.1836,30.3567,99800.0
2009-06-12 12:50:00,47.33,47.33,47.08,47.12,66200.0,30.3503,30.3503,30.19,30.2156,66200.0
2009-06-12 13:00:00,47.11,47.3,47.11,47.24,103100.0,30.2092,30.3311,30.2092,30.2926,103100.0
2009-06-12 13:10:00,47.18,47.35,47.18,47.2,40000.0,30.2541,30.3631,30.2541,30.2669,40000.0
2009-06-12 13:20:00,47.2,47.29,47.15,47.26,39700.0,30.2669,30.3247,30.2349,30.3054,39700.0
2009-06-12 13:30:00,47.26,47.41,47.25,47.37,49000.0,30.3054,30.4016,30.299,30.376,49000.0
2009-06-12 13:40:00,47.37,47.49,47.34,47.42,48700.0,30.376,30.4529,30.3567,30.408,48700.0
2009-06-12 13:50:00,47.42,47.58,47.42,47.53,46700.0,30.408,30.5106,30.408,30.4786,46700.0
2009-06-12 14:00:00,47.52,47.55,47.26,47.28,95900.0,30.4721,30.4914,30.3054,30.3182,95900.0
2009-06-12 14:10:00,47.27,47.46,47.24,47.45,51900.0,30.3118,30.4337,30.2926,30.4273,51900.0
2009-06-12 14:20:00,47.45,47.57,47.43,47.49,134700.0,30.4273,30.5042,30.4144,30.4529,134700.0
2009-06-12 14:30:00,47.5,47.69,47.5,47.64,53400.0,30.4593,30.5812,30.4593,30.5491,53400.0
2009-06-12 14:40:00,47.64,47.99,47.63,47.85,112100.0,30.5491,30.7735,30.5427,30.6838,112100.0
2009-06-12 14:50:00,47.84,47.85,47.69,47.74,51800.0,30.6773,30.6838,30.5812,30.6132,51800.0
2009-06-12 15:00:00,47.74,47.85,47.71,47.72,67300.0,30.6132,30.6838,30.594,30.6004,67300.0
2009-06-12 15:10:00,47.71,47.77,47.65,47.7,82000.0,30.594,30.6325,30.5555,30.5876,82000.0
2009-06-12 15:20:00,47.69,47.71,47.49,47.55,81800.0,30.5812,30.594,30.4529,30.4914,81800.0
2009-06-12 15:30:00,47.55,47.6,47.24,47.24,120200.0,30.4914,30.5234,30.2926,30.2926,120200.0
2009-06-12 15:40:00,47.26,47.35,47.22,47.29,151700.0,30.3054,30.3631,30.2798,30.3247,151700.0
2009-06-12 15:50:00,47.31,47.52,47.31,47.5,208200.0,30.3375,30.4721,30.3375,30.4593,208200.0
2009-06-15 09:30:00,46.5,46.74,46.21,46.42,219900.0,29.8181,29.972,29.6321,29.7668,219900.0
2009-06-15 09:40:00,46.4,46.54,45.91,45.92,223100.0,29.7539,29.8437,29.4397,29.4461,223100.0
2009-06-15 09:50:00,45.92,46.45,45.87,46.37,137900.0,29.4461,29.786,29.4141,29.7347,137900.0
2009-06-15 10:00:00,46.38,46.41,46.25,46.34,96400.0,29.7411,29.7604,29.6578,29.7155,96400.0
2009-06-15 10:10:00,46.35,46.4,46.22,46.35,120000.0,29.7219,29.7539,29.6385,29.7219,120000.0
2009-06-15 10:20:00,46.35,46.59,46.26,46.31,105700.0,29.7219,29.8758,29.6642,29.6962,105700.0
2009-06-15 10:30:00,46.31,46.31,45.74,45.84,214600.0,29.6962,29.6962,29.3307,29.3948,214600.0
2009-06-15 10:40:00,45.86,45.98,45.6,45.91,144100.0,29.4077,29.4846,29.2409,29.4397,144100.0
2009-06-15 10:50:00,45.89,46.11,45.83,46.05,107800.0,29.4269,29.568,29.3884,29.5295,107800.0
2009-06-15 11:00:00,46.07,46.16,45.81,45.95,120700.0,29.5423,29.6,29.3756,29.4654,120700.0
2009-06-15 11:10:00,45.93,45.95,45.76,45.79,62600.0,29.4526,29.4654,29.3435,29.3628,62600.0
2009-06-15 11:20:00,45.84,45.88,45.69,45.8,66300.0,29.3948,29.4205,29.2987,29.3692,66300.0
2009-06-15 11:30:00,45.8,45.99,45.71,45.73,58300.0,29.3692,29.491,29.3115,29.3243,58300.0
2009-06-15 11:40:00,45.73,45.84,45.71,45.76,61900.0,29.3243,29.3948,29.3115,29.3435,61900.0
2009-06-15 11:50:00,45.77,45.81,45.63,45.64,61500.0,29.35,29.3756,29.2602,29.2666,61500.0
2009-06-15 12:00:00,45.64,45.72,45.62,45.63,72600.0,29.2666,29.3179,29.2538,29.2602,72600.0
2009-06-15 12:10:00,45.63,45.64,45.47,45.47,96200.0,29.2602,29.2666,29.1576,29.1576,96200.0
2009-06-15 12:20:00,45.48,45.51,45.28,45.31,156100.0,29.164,29.1832,29.0357,29.055,156100.0
2009-06-15 12:30:00,45.31,45.49,45.3,45.46,110500.0,29.055,29.1704,29.0486,29.1512,110500.0
2009-06-15 12:40:00,45.46,45.46,45.2,45.24,138700.0,29.1512,29.1512,28.9844,29.0101,138700.0
2009-06-15 12:50:00,45.25,45.36,45.1,45.33,154700.0,29.0165,29.087,28.9203,29.0678,154700.0
2009-06-15 13:00:00,45.33,45.38,45.06,45.13,124200.0,29.0678,29.0999,28.8947,28.9396,124200.0
2009-06-15 13:10:00,45.15,45.31,45.14,45.23,67700.0,28.9524,29.055,28.946,29.0037,67700.0
2009-06-15 13:20:00,45.25,45.31,45.18,45.29,63000.0,29.0165,29.055,28.9716,29.0422,63000.0
2009-06-15 13:30:00,45.29,45.29,45.17,45.2,61500.0,29.0422,29.0422,28.9652,28.9844,61500.0
2009-06-15 13:40:00,45.2,45.38,45.16,45.31,53400.0,28.9844,29.0999,28.9588,29.055,53400.0
2009-06-15 13:50:00,45.32,45.4,45.26,45.39,46200.0,29.0614,29.1127,29.0229,29.1063,46200.0
2009-06-15 14:00:00,45.38,45.53,45.34,45.44,75600.0,29.0999,29.1961,29.0742,29.1383,75600.0
2009-06-15 14:10:00,45.46,45.55,45.37,45.5,61900.0,29.1512,29.2089,29.0935,29.1768,61900.0
2009-06-15 14:20:00,45.51,45.66,45.5,45.6,65000.0,29.1832,29.2794,29.1768,29.2409,65000.0
2009-06-15 14:30:00,45.58,45.71,45.49,45.69,89500.0,29.2281,29.3115,29.1704,29.2987,89500.0
2009-06-15 14:40:00,45.69,45.69,45.48,45.58,86800.0,29.2987,29.2987,29.164,29.2281,86800.0
2009-06-15 14:50:00,45.58,45.64,45.49,45.64,150000.0,29.2281,29.2666,29.1704,29.2666,150000.0
2009-06-15 15:00:00,45.64,45.65,45.43,45.48,124900.0,29.2666,29.273,29.1319,29.164,124900.0
2009-06-15 15:10:00,45.48,45.63,45.46,45.58,97900.0,29.164,29.2602,29.1512,29.2281,97900.0
2009-06-15 15:20:00,45.58,45.74,45.49,45.74,264500.0,29.2281,29.3307,29.1704,29.3307,264500.0
2009-06-15 15:30:00,45.72,45.98,45.69,45.95,162400.0,29.3179,29.4846,29.2987,29.4654,162400.0
2009-06-15 15:40:00,45.93,45.95,45.78,45.92,219300.0,29.4526,29.4654,29.3564,29.4461,219300.0
2009-06-15 15:50:00,45.92,45.92,45.67,45.76,301000.0,29.4461,29.4461,29.2858,29.3435,301000.0
2009-06-16 09:30:00,47.0,47.8,46.96,47.4,724300.0,30.1387,30.6517,30.113,30.3952,724300.0
2009-06-16 09:40:00,47.41,48.27,47.31,48.22,622600.0,30.4016,30.9531,30.3375,30.921,622600.0
2009-06-16 09:50:00,48.22,48.25,47.56,47.72,700400.0,30.921,30.9403,30.4978,30.6004,700400.0
2009-06-16 10:00:00,47.73,47.97,47.46,47.57,427800.0,30.6068,30.7607,30.4337,30.5042,427800.0
2009-06-16 10:10:00,47.54,47.71,47.15,47.18,487000.0,30.485,30.594,30.2349,30.2541,487000.0
2009-06-16 10:20:00,47.18,47.7,47.18,47.54,272800.0,30.2541,30.5876,30.2541,30.485,272800.0
2009-06-16 10:30:00,47.53,48.01,47.53,47.94,333300.0,30.4786,30.7864,30.4786,30.7415,333300.0
2009-06-16 10:40:00,47.95,48.12,47.91,47.98,257700.0,30.7479,30.8569,30.7222,30.7671,257700.0
2009-06-16 10:50:00,47.98,48.22,47.95,48.09,162900.0,30.7671,30.921,30.7479,30.8377,162900.0
2009-06-16 11:00:00,48.07,48.15,47.98,48.07,123500.0,30.8248,30.8761,30.7671,30.8248,123500.0
2009-06-16 11:10:00,48.08,48.44,48.07,48.29,220000.0,30.8312,31.0621,30.8248,30.9659,220000.0
2009-06-16 11:20:00,48.29,48.29,47.86,47.9,242900.0,30.9659,30.9659,30.6902,30.7158,242900.0
2009-06-16 11:30:00,47.9,47.98,47.84,47.9,124500.0,30.7158,30.7671,30.6773,30.7158,124500.0
2009-06-16 11:40:00,47.9,47.9,47.45,47.46,178700.0,30.7158,30.7158,30.4273,30.4337,178700.0
2009-06-16 11:50:00,47.47,47.89,47.41,47.78,158000.0,30.4401,30.7094,30.4016,30.6389,158000.0
2009-06-16 12:00:00,47.78,48.25,47.58,47.58,97400.0,30.6389,30.9403,30.5106,30.5106,97400.0
2009-06-16 12:10:00,47.58,47.62,47.44,47.46,76900.0,30.5106,30.5363,30.4208,30.4337,76900.0
2009-06-16 12:20:00,47.48,47.5,47.18,47.21,225700.0,30.4465,30.4593,30.2541,30.2734,225700.0
2009-06-16 12:30:00,47.2,47.21,46.69,46.71,328000.0,30.2669,30.2734,29.9399,29.9527,328000.0
2009-06-16 12:40:00,46.71,46.8,46.58,46.58,267000.0,29.9527,30.0104,29.8694,29.8694,267000.0
2009-06-16 12:50:00,46.58,47.0,46.58,46.96,234300.0,29.8694,30.1387,29.8694,30.113,234300.0
2009-06-16 13:00:00,46.96,46.97,46.7,46.8,165700.0,30.113,30.1195,29.9463,30.0104,165700.0
2009-06-16 13:10:00,46.82,46.97,46.67,46.71,173600.0,30.0233,30.1195,29.9271,29.9527,173600.0
2009-06-16 13:20:00,46.72,46.82,46.52,46.78,149600.0,29.9591,30.0233,29.8309,29.9976,149600.0
2009-06-16 13:30:00,46.79,46.96,46.77,46.95,133000.0,30.004,30.113,29.9912,30.1066,133000.0
2009-06-16 13:40:00,46.95,47.25,46.92,47.24,136400.0,30.1066,30.299,30.0874,30.2926,136400.0
2009-06-16 13:50:00,47.25,47.27,47.07,47.18,103800.0,30.299,30.3118,30.1836,30.2541,103800.0
2009-06-16 14:00:00,47.18,47.18,46.81,46.89,172300.0,30.2541,30.2541,30.0169,30.0682,172300.0
2009-06-16 14:10:00,46.89,46.93,46.65,46.69,133700.0,30.0682,30.0938,29.9143,29.9399,133700.0
2009-06-16 14:20:00,46.69,46.77,46.55,46.63,108900.0,29.9399,29.9912,29.8501,29.9014,108900.0
2009-06-16 14:30:00,46.62,46.79,46.42,46.75,275400.0,29.895,30.004,29.7668,29.9784,275400.0
2009-06-16 14:40:00,46.77,46.98,46.68,46.97,186300.0,29.9912,30.1259,29.9335,30.1195,186300.0
2009-06-16 14:50:00,46.95,47.18,46.92,47.14,161100.0,30.1066,30.2541,30.0874,30.2285,161100.0
2009-06-16 15:00:00,47.14,47.23,46.98,47.05,166200.0,30.2285,30.2862,30.1259,30.1708,166200.0
2009-06-16 15:10:00,47.04,47.33,46.94,47.3,208700.0,30.1643,30.3503,30.1002,30.3311,208700.0
2009-06-16 15:20:00,47.29,47.3,46.99,47.1,169700.0,30.3247,30.3311,30.1323,30.2028,169700.0
2009-06-16 15:30:00,47.1,47.18,47.04,47.17,272900.0,30.2028,30.2541,30.1643,30.2477,272900.0
2009-06-16 15:40:00,47.17,47.27,47.1,47.12,251000.0,30.2477,30.3118,30.2028,30.2156,251000.0
2009-06-16 15:50:00,47.12,47.13,46.85,46.86,468300.0,30.2156,30.2221,30.0425,30.0489,468300.0
2009-06-17 09:30:00,46.48,46.58,45.77,46.17,243600.0,29.8052,29.8694,29.35,29.6065,243600.0
2009-06-17 09:40:00,46.19,46.2,45.42,45.44,207700.0,29.6193,29.6257,29.1255,29.1383,207700.0
2009-06-17 09:50:00,45.44,45.51,45.01,45.13,320000.0,29.1383,29.1832,28.8626,28.9396,320000.0
2009-06-17 10:00:00,45.11,45.91,45.04,45.8,379200.0,28.9267,29.4397,28.8818,29.3692,379200.0
2009-06-17 10:10:00,45.8,46.28,45.79,46.01,247900.0,29.3692,29.677,29.3628,29.5039,247900.0
2009-06-17 10:20:00,46.03,46.1,45.78,46.01,181900.0,29.5167,29.5616,29.3564,29.5039,181900.0
2009-06-17 10:30:00,46.02,46.05,45.71,45.77,233400.0,29.5103,29.5295,29.3115,29.35,233400.0
2009-06-17 10:40:00,45.79,46.19,45.77,46.14,249400.0,29.3628,29.6193,29.35,29.5872,249400.0
2009-06-17 10:50:00,46.15,46.45,46.08,46.28,218000.0,29.5936,29.786,29.5487,29.677,218000.0
2009-06-17 11:00:00,46.27,46.56,46.25,46.44,187900.0,29.6706,29.8565,29.6578,29.7796,187900.0
2009-06-17 11:10:00,46.44,46.56,46.2,46.55,110900.0,29.7796,29.8565,29.6257,29.8501,110900.0
2009-06-17 11:20:00,46.54,46.99,46.53,46.79,264200.0,29.8437,30.1323,29.8373,30.004,264200.0
2009-06-17 11:30:00,46.79,46.83,46.4,46.49,126600.0,30.004,30.0297,29.7539,29.8117,126600.0
2009-06-17 11:40:00,46.5,46.7,46.39,46.4,128400.0,29.8181,29.9463,29.7475,29.7539,128400.0
2009-06-17 11:50:00,46.4,46.64,46.21,46.61,103900.0,29.7539,29.9078,29.6321,29.8886,103900.0
2009-06-17 12:00:00,46.62,46.93,46.61,46.86,181700.0,29.895,30.0938,29.8886,30.0489,181700.0
2009-06-17 12:10:00,46.87,46.97,46.66,46.67,131400.0,30.0553,30.1195,29.9207,29.9271,131400.0
2009-06-17 12:20:00,46.69,46.95,46.67,46.74,124200.0,29.9399,30.1066,29.9271,29.972,124200.0
2009-06-17 12:30:00,46.74,46.74,46.49,46.72,66600.0,29.972,29.972,29.8117,29.9591,66600.0
2009-06-17 12:40:00,46.72,46.72,46.28,46.29,131000.0,29.9591,29.9591,29.677,29.6834,131000.0
2009-06-17 12:50:00,46.28,46.44,46.21,46.4,126900.0,29.677,29.7796,29.6321,29.7539,126900.0
2009-06-17 13:00:00,46.4,46.56,46.36,46.54,89700.0,29.7539,29.8565,29.7283,29.8437,89700.0
2009-06-17 13:10:00,46.54,46.68,46.52,46.58,115000.0,29.8437,29.9335,29.8309,29.8694,115000.0
2009-06-17 13:20:00,46.58,46.85,46.57,46.85,78900.0,29.8694,30.0425,29.863,30.0425,78900.0
2009-06-17 13:30:00,46.85,46.96,46.73,46.96,80300.0,30.0425,30.113,29.9656,30.113,80300.0
2009-06-17 13:40:00,46.96,47.12,46.94,47.07,101000.0,30.113,30.2156,30.1002,30.1836,101000.0
2009-06-17 13:50:00,47.06,47.08,46.9,46.96,70100.0,30.1772,30.19,30.0746,30.113,70100.0
2009-06-17 14:00:00,46.97,47.04,46.85,46.9,69400.0,30.1195,30.1643,30.0425,30.0746,69400.0
2009-06-17 14:10:00,46.91,47.04,46.88,46.98,102400.0,30.081,30.1643,30.0617,30.1259,102400.0
2009-06-17 14:20:00,46.98,47.3,46.98,47.24,189800.0,30.1259,30.3311,30.1259,30.2926,189800.0
2009-06-17 14:30:00,47.24,47.26,46.91,46.91,187100.0,30.2926,30.3054,30.081,30.081,187100.0
2009-06-17 14:40:00,46.91,46.92,46.59,46.71,200300.0,30.081,30.0874,29.8758,29.9527,200300.0
2009-06-17 14:50:00,46.7,46.79,46.47,46.72,150000.0,29.9463,30.004,29.7988,29.9591,150000.0
2009-06-17 15:00:00,46.72,46.85,46.51,46.62,203400.0,29.9591,30.0425,29.8245,29.895,203400.0
2009-06-17 15:10:00,46.61,46.8,46.51,46.64,160200.0,29.8886,30.0104,29.8245,29.9078,160200.0
2009-06-17 15:20:00,46.65,46.77,46.43,46.48,230800.0,29.9143,29.9912,29.7732,29.8052,230800.0
2009-06-17 15:30:00,46.48,46.48,46.27,46.28,298100.0,29.8052,29.8052,29.6706,29.677,298100.0
2009-06-17 15:40:00,46.28,46.5,46.22,46.5,343200.0,29.677,29.8181,29.6385,29.8181,343200.0
2009-06-17 15:50:00,46.5,46.55,46.36,46.41,363800.0,29.8181,29.8501,29.7283,29.7604,363800.0
2009-06-18 09:30:00,46.5,46.54,45.56,45.77,165500.0,29.8181,29.8437,29.2153,29.35,165500.0
2009-06-18 09:40:00,45.77,46.59,45.74,46.46,121100.0,29.35,29.8758,29.3307,29.7924,121100.0
2009-06-18 09:50:00,46.45,47.4,46.32,47.25,338800.0,29.786,30.3952,29.7026,30.299,338800.0
2009-06-18 10:00:00,47.26,47.36,46.74,46.84,206400.0,30.3054,30.3695,29.972,30.0361,206400.0
2009-06-18 10:10:00,46.86,47.15,46.84,46.93,139600.0,30.0489,30.2349,30.0361,30.0938,139600.0
2009-06-18 10:20:00,46.92,47.01,46.64,46.69,125300.0,30.0874,30.1451,29.9078,29.9399,125300.0
2009-06-18 10:30:00,46.69,46.79,46.58,46.6,110600.0,29.9399,30.004,29.8694,29.8822,110600.0
2009-06-18 10:40:00,46.61,46.64,46.33,46.42,78500.0,29.8886,29.9078,29.7091,29.7668,78500.0
2009-06-18 10:50:00,46.44,46.53,46.27,46.52,67900.0,29.7796,29.8373,29.6706,29.8309,67900.0
2009-06-18 11:00:00,46.51,46.81,46.5,46.5,60200.0,29.8245,30.0169,29.8181,29.8181,60200.0
2009-06-18 11:10:00,46.51,46.66,46.48,46.62,50700.0,29.8245,29.9207,29.8052,29.895,50700.0
2009-06-18 11:20:00,46.62,46.76,46.58,46.59,92100.0,29.895,29.9848,29.8694,29.8758,92100.0
2009-06-18 11:30:00,46.6,46.62,46.46,46.51,39400.0,29.8822,29.895,29.7924,29.8245,39400.0
2009-06-18 11:40:00,46.51,46.57,46.47,46.54,62700.0,29.8245,29.863,29.7988,29.8437,62700.0
2009-06-18 11:50:00,46.54,46.96,46.54,46.94,78900.0,29.8437,30.113,29.8437,30.1002,78900.0
2009-06-18 12:00:00,46.92,46.94,46.73,46.74,73500.0,30.0874,30.1002,29.9656,29.972,73500.0
2009-06-18 12:10:00,46.74,46.96,46.72,46.83,140600.0,29.972,30.113,29.9591,30.0297,140600.0
2009-06-18 12:20:00,46.83,46.84,46.72,46.79,68400.0,30.0297,30.0361,29.9591,30.004,68400.0
2009-06-18 12:30:00,46.8,46.87,46.63,46.69,48100.0,30.0104,30.0553,29.9014,29.9399,48100.0
2009-06-18 12:40:00,46.69,46.88,46.65,46.88,36800.0,29.9399,30.0617,29.9143,30.0617,36800.0
2009-06-18 12:50:00,46.86,46.93,46.79,46.93,84000.0,30.0489,30.0938,30.004,30.0938,84000.0
2009-06-18 13:00:00,46.94,47.1,46.89,47.02,118100.0,30.1002,30.2028,30.0682,30.1515,118100.0
2009-06-18 13:10:00,47.03,47.12,46.98,47.11,125800.0,30.1579,30.2156,30.1259,30.2092,125800.0
2009-06-18 13:20:00,47.12,47.16,47.02,47.08,73200.0,30.2156,30.2413,30.1515,30.19,73200.0
2009-06-18 13:30:00,47.08,47.08,46.87,46.88,97900.0,30.19,30.19,30.0553,30.0617,97900.0
2009-06-18 13:40:00,46.87,46.96,46.79,46.83,64300.0,30.0553,30.113,30.004,30.0297,64300.0
2009-06-18 13:50:00,46.85,46.87,46.62,46.63,52800.0,30.0425,30.0553,29.895,29.9014,52800.0
2009-06-18 14:00:00,46.63,46.68,46.5,46.61,98100.0,29.9014,29.9335,29.8181,29.8886,98100.0
2009-06-18 14:10:00,46.61,46.62,46.38,46.45,157000.0,29.8886,29.895,29.7411,29.786,157000.0
2009-06-18 14:20:00,46.48,46.54,46.36,46.54,80600.0,29.8052,29.8437,29.7283,29.8437,80600.0
2009-06-18 14:30:00,46.55,46.68,46.48,46.58,74200.0,29.8501,29.9335,29.8052,29.8694,74200.0
2009-06-18 14:40:00,46.6,46.92,46.6,46.78,107600.0,29.8822,30.0874,29.8822,29.9976,107600.0
2009-06-18 14:50:00,46.78,46.88,46.68,46.88,75100.0,29.9976,30.0617,29.9335,30.0617,75100.0
2009-06-18 15:00:00,46.88,46.99,46.81,46.98,60800.0,30.0617,30.1323,30.0169,30.1259,60800.0
2009-06-18 15:10:00,46.99,47.0,46.83,46.9,108700.0,30.1323,30.1387,30.0297,30.0746,108700.0
2009-06-18 15:20:00,46.9,46.9,46.64,46.74,130100.0,30.0746,30.0746,29.9078,29.972,130100.0
2009-06-18 15:30:00,46.73,46.81,46.48,46.54,187900.0,29.9656,30.0169,29.8052,29.8437,187900.0
2009-06-18 15:40:00,46.53,46.69,46.4,46.47,211300.0,29.8373,29.9399,29.7539,29.7988,211300.0
2009-06-18 15:50:00,46.48,46.58,46.36,46.5,349900.0,29.8052,29.8694,29.7283,29.8181,349900.0
2009-06-19 09:30:00,47.5,47.6,47.01,47.07,807400.0,30.4593,30.5234,30.1451,30.1836,807400.0
2009-06-19 09:40:00,47.08,47.3,46.91,47.1,178700.0,30.19,30.3311,30.081,30.2028,178700.0
2009-06-19 09:50:00,47.09,47.12,46.74,46.87,125200.0,30.1964,30.2156,29.972,30.0553,125200.0
2009-06-19 10:00:00,46.88,47.05,46.81,46.81,173700.0,30.0617,30.1708,30.0169,30.0169,173700.0
2009-06-19 10:10:00,46.83,46.89,46.65,46.76,112700.0,30.0297,30.0682,29.9143,29.9848,112700.0
2009-06-19 10:20:00,46.77,47.15,46.64,47.12,108200.0,29.9912,30.2349,29.9078,30.2156,108200.0
2009-06-19 10:30:00,47.09,47.25,47.06,47.25,92600.0,30.1964,30.299,30.1772,30.299,92600.0
2009-06-19 10:40:00,47.24,47.44,47.16,47.43,89800.0,30.2926,30.4208,30.2413,30.4144,89800.0
2009-06-19 10:50:00,47.44,47.5,47.37,47.37,124400.0,30.4208,30.4593,30.376,30.376,124400.0
2009-06-19 11:00:00,47.38,47.62,47.01,47.06,286100.0,30.3824,30.5363,30.1451,30.1772,286100.0
2009-06-19 11:10:00,47.06,47.1,46.97,47.02,112500.0,30.1772,30.2028,30.1195,30.1515,112500.0
2009-06-19 11:20:00,47.04,47.09,46.84,46.92,197300.0,30.1643,30.1964,30.0361,30.0874,197300.0
2009-06-19 11:30:00,46.93,47.15,46.93,47.03,78200.0,30.0938,30.2349,30.0938,30.1579,78200.0
2009-06-19 11:40:00,47.03,47.14,46.89,46.9,63300.0,30.1579,30.2285,30.0682,30.0746,63300.0
2009-06-19 11:50:00,46.9,47.07,46.88,47.05,69500.0,30.0746,30.1836,30.0617,30.1708,69500.0
2009-06-19 12:00:00,47.06,47.09,46.95,47.0,107500.0,30.1772,30.1964,30.1066,30.1387,107500.0
2009-06-19 12:10:00,47.0,47.0,46.7,46.77,80200.0,30.1387,30.1387,29.9463,29.9912,80200.0
2009-06-19 12:20:00,46.77,46.77,46.3,46.36,198000.0,29.9912,29.9912,29.6898,29.7283,198000.0
2009-06-19 12:30:00,46.38,46.49,46.21,46.47,115700.0,29.7411,29.8117,29.6321,29.7988,115700.0
2009-06-19 12:40:00,46.45,46.6,46.45,46.46,59500.0,29.786,29.8822,29.786,29.7924,59500.0
2009-06-19 12:50:00,46.46,46.53,46.32,46.37,61200.0,29.7924,29.8373,29.7026,29.7347,61200.0
2009-06-19 13:00:00,46.38,46.53,46.38,46.49,46700.0,29.7411,29.8373,29.7411,29.8117,46700.0
2009-06-19 13:10:00,46.47,46.8,46.46,46.8,82600.0,29.7988,30.0104,29.7924,30.0104,82600.0
2009-06-19 13:20:00,46.8,46.8,46.56,46.65,56100.0,30.0104,30.0104,29.8565,29.9143,56100.0
2009-06-19 13:30:00,46.63,46.84,46.62,46.7,46500.0,29.9014,30.0361,29.895,29.9463,46500.0
2009-06-19 13:40:00,46.72,46.79,46.56,46.6,29100.0,29.9591,30.004,29.8565,29.8822,29100.0
2009-06-19 13:50:00,46.59,46.75,46.55,46.57,42800.0,29.8758,29.9784,29.8501,29.863,42800.0
2009-06-19 14:00:00,46.57,46.67,46.5,46.52,36700.0,29.863,29.9271,29.8181,29.8309,36700.0
2009-06-19 14:10:00,46.52,46.54,46.33,46.44,63100.0,29.8309,29.8437,29.7091,29.7796,63100.0
2009-06-19 14:20:00,46.44,46.51,46.3,46.45,62700.0,29.7796,29.8245,29.6898,29.786,62700.0
2009-06-19 14:30:00,46.46,46.71,46.45,46.67,81000.0,29.7924,29.9527,29.786,29.9271,81000.0
2009-06-19 14:40:00,46.66,46.78,46.65,46.67,75400.0,29.9207,29.9976,29.9143,29.9271,75400.0
2009-06-19 14:50:00,46.68,46.76,46.65,46.7,66500.0,29.9335,29.9848,29.9143,29.9463,66500.0
2009-06-19 15:00:00,46.7,46.8,46.55,46.61,81900.0,29.9463,30.0104,29.8501,29.8886,81900.0
2009-06-19 15:10:00,46.61,46.85,46.58,46.84,72900.0,29.8886,30.0425,29.8694,30.0361,72900.0
2009-06-19 15:20:00,46.83,46.97,46.78,46.97,173600.0,30.0297,30.1195,29.9976,30.1195,173600.0
2009-06-19 15:30:00,46.97,47.06,46.78,46.81,165500.0,30.1195,30.1772,29.9976,30.0169,165500.0
2009-06-19 15:40:00,46.8,46.93,46.62,46.82,163200.0,30.0104,30.0938,29.895,30.0233,163200.0
2009-06-19 15:50:00,46.82,46.83,46.62,46.69,272200.0,30.0233,30.0297,29.895,29.9399,272200.0
2009-06-22 09:30:00,45.81,45.86,44.79,45.03,460000.0,29.3756,29.4077,28.7215,28.8754,460000.0
2009-06-22 09:40:00,45.01,45.13,44.65,44.96,208800.0,28.8626,28.9396,28.6318,28.8305,208800.0
2009-06-22 09:50:00,44.95,45.17,44.9,45.05,226900.0,28.8241,28.9652,28.7921,28.8883,226900.0
2009-06-22 10:00:00,45.05,45.44,44.9,45.37,271800.0,28.8883,29.1383,28.7921,29.0935,271800.0
2009-06-22 10:10:00,45.36,45.68,45.12,45.14,134800.0,29.087,29.2922,28.9331,28.946,134800.0
2009-06-22 10:20:00,45.15,45.42,45.14,45.29,73800.0,28.9524,29.1255,28.946,29.0422,73800.0
2009-06-22 10:30:00,45.29,45.29,44.95,45.05,164800.0,29.0422,29.0422,28.8241,28.8883,164800.0
2009-06-22 10:40:00,45.05,45.14,44.94,45.05,77600.0,28.8883,28.946,28.8177,28.8883,77600.0
2009-06-22 10:50:00,45.05,45.1,44.83,44.96,89900.0,28.8883,28.9203,28.7472,28.8305,89900.0
2009-06-22 11:00:00,44.96,44.98,44.67,44.74,152600.0,28.8305,28.8434,28.6446,28.6895,152600.0
2009-06-22 11:10:00,44.73,44.76,44.66,44.76,100100.0,28.6831,28.7023,28.6382,28.7023,100100.0
2009-06-22 11:20:00,44.76,45.04,44.76,44.89,176500.0,28.7023,28.8818,28.7023,28.7857,176500.0
2009-06-22 11:30:00,44.88,44.88,44.35,44.37,138500.0,28.7792,28.7792,28.4394,28.4522,138500.0
2009-06-22 11:40:00,44.4,44.52,44.38,44.4,127400.0,28.4714,28.5484,28.4586,28.4714,127400.0
2009-06-22 11:50:00,44.4,44.44,44.32,44.4,127300.0,28.4714,28.4971,28.4201,28.4714,127300.0
2009-06-22 12:00:00,44.41,44.41,44.19,44.21,106400.0,28.4779,28.4779,28.3368,28.3496,106400.0
2009-06-22 12:10:00,44.21,44.28,44.16,44.18,85300.0,28.3496,28.3945,28.3175,28.3304,85300.0
2009-06-22 12:20:00,44.16,44.18,43.95,43.98,157000.0,28.3175,28.3304,28.1829,28.2021,157000.0
2009-06-22 12:30:00,43.97,44.07,43.93,43.97,98300.0,28.1957,28.2598,28.1701,28.1957,98300.0
2009-06-22 12:40:00,43.97,43.99,43.79,43.81,86400.0,28.1957,28.2085,28.0803,28.0931,86400.0
2009-06-22 12:50:00,43.82,43.85,43.71,43.85,123700.0,28.0995,28.1188,28.029,28.1188,123700.0
2009-06-22 13:00:00,43.83,44.08,43.82,44.08,93400.0,28.1059,28.2662,28.0995,28.2662,93400.0
2009-06-22 13:10:00,44.08,44.09,43.75,43.78,91200.0,28.2662,28.2727,28.0546,28.0739,91200.0
2009-06-22 13:20:00,43.77,43.8,43.67,43.78,71000.0,28.0675,28.0867,28.0033,28.0739,71000.0
2009-06-22 13:30:00,43.8,43.93,43.79,43.85,57100.0,28.0867,28.1701,28.0803,28.1188,57100.0
2009-06-22 13:40:00,43.85,43.93,43.85,43.92,40600.0,28.1188,28.1701,28.1188,28.1636,40600.0
2009-06-22 13:50:00,43.94,44.05,43.94,43.98,53800.0,28.1765,28.247,28.1765,28.2021,53800.0
2009-06-22 14:00:00,43.99,44.03,43.85,43.86,58700.0,28.2085,28.2342,28.1188,28.1252,58700.0
2009-06-22 14:10:00,43.87,44.02,43.8,44.01,42800.0,28.1316,28.2278,28.0867,28.2214,42800.0
2009-06-22 14:20:00,44.01,44.05,43.84,43.85,85100.0,28.2214,28.247,28.1123,28.1188,85100.0
2009-06-22 14:30:00,43.86,44.0,43.79,43.98,83900.0,28.1252,28.2149,28.0803,28.2021,83900.0
2009-06-22 14:40:00,43.98,44.03,43.84,43.9,77200.0,28.2021,28.2342,28.1123,28.1508,77200.0
2009-06-22 14:50:00,43.88,43.93,43.82,43.88,63100.0,28.138,28.1701,28.0995,28.138,63100.0
2009-06-22 15:00:00,43.89,43.98,43.84,43.91,110600.0,28.1444,28.2021,28.1123,28.1572,110600.0
2009-06-22 15:10:00,43.9,43.95,43.79,43.94,108600.0,28.1508,28.1829,28.0803,28.1765,108600.0
2009-06-22 15:20:00,43.93,43.97,43.78,43.84,95400.0,28.1701,28.1957,28.0739,28.1123,95400.0
2009-06-22 15:30:00,43.84,43.93,43.79,43.92,167400.0,28.1123,28.1701,28.0803,28.1636,167400.0
2009-06-22 15:40:00,43.91,43.91,43.6,43.64,251700.0,28.1572,28.1572,27.9584,27.9841,251700.0
2009-06-22 15:50:00,43.64,43.65,43.33,43.38,438700.0,27.9841,27.9905,27.7853,27.8174,438700.0
2009-06-23 09:30:00,44.06,44.06,43.5,43.53,285200.0,28.2534,28.2534,27.8943,27.9136,285200.0
2009-06-23 09:40:00,43.52,43.68,43.39,43.61,298300.0,27.9071,28.0097,27.8238,27.9649,298300.0
2009-06-23 09:50:00,43.61,44.05,43.58,44.03,220400.0,27.9649,28.247,27.9456,28.2342,220400.0
2009-06-23 10:00:00,44.04,44.23,43.57,43.96,240500.0,28.2406,28.3624,27.9392,28.1893,240500.0
2009-06-23 10:10:00,43.96,43.97,43.28,43.45,203100.0,28.1893,28.1957,27.7532,27.8623,203100.0
2009-06-23 10:20:00,43.45,43.46,42.76,42.76,313800.0,27.8623,27.8687,27.4198,27.4198,313800.0
2009-06-23 10:30:00,42.82,43.01,42.79,42.83,267100.0,27.4583,27.5801,27.439,27.4647,267100.0
2009-06-23 10:40:00,42.82,42.83,42.51,42.75,245200.0,27.4583,27.4647,27.2595,27.4134,245200.0
2009-06-23 10:50:00,42.74,42.9,42.6,42.78,189100.0,27.407,27.5096,27.3172,27.4326,189100.0
2009-06-23 11:00:00,42.79,42.82,42.47,42.5,238700.0,27.439,27.4583,27.2338,27.2531,238700.0
2009-06-23 11:10:00,42.51,43.01,42.51,43.0,112800.0,27.2595,27.5801,27.2595,27.5737,112800.0
2009-06-23 11:20:00,42.99,43.23,42.84,43.12,100300.0,27.5673,27.7212,27.4711,27.6506,100300.0
2009-06-23 11:30:00,43.13,43.48,43.09,43.45,126800.0,27.6571,27.8815,27.6314,27.8623,126800.0
2009-06-23 11:40:00,43.44,43.48,43.35,43.46,121200.0,27.8558,27.8815,27.7981,27.8687,121200.0
2009-06-23 11:50:00,43.47,43.55,43.45,43.5,111700.0,27.8751,27.9264,27.8623,27.8943,111700.0
2009-06-23 12:00:00,43.51,43.62,43.42,43.48,81800.0,27.9007,27.9713,27.843,27.8815,81800.0
2009-06-23 12:10:00,43.47,43.5,43.24,43.3,68900.0,27.8751,27.8943,27.7276,27.7661,68900.0
2009-06-23 12:20:00,43.3,43.46,43.29,43.4,63500.0,27.7661,27.8687,27.7597,27.8302,63500.0
2009-06-23 12:30:00,43.4,43.75,43.39,43.61,88800.0,27.8302,28.0546,27.8238,27.9649,88800.0
2009-06-23 12:40:00,43.6,43.81,43.45,43.78,125400.0,27.9584,28.0931,27.8623,28.0739,125400.0
2009-06-23 12:50:00,43.77,43.9,43.71,43.82,112700.0,28.0675,28.1508,28.029,28.0995,112700.0
2009-06-23 13:00:00,43.81,44.14,43.72,44.12,126400.0,28.0931,28.3047,28.0354,28.2919,126400.0
2009-06-23 13:10:00,44.14,44.17,43.97,44.13,86800.0,28.3047,28.324,28.1957,28.2983,86800.0
2009-06-23 13:20:00,44.12,44.15,43.73,43.78,81100.0,28.2919,28.3111,28.0418,28.0739,81100.0
2009-06-23 13:30:00,43.77,44.02,43.77,44.01,47900.0,28.0675,28.2278,28.0675,28.2214,47900.0
2009-06-23 13:40:00,44.03,44.03,43.82,43.84,67600.0,28.2342,28.2342,28.0995,28.1123,67600.0
2009-06-23 13:50:00,43.84,43.85,43.57,43.58,62100.0,28.1123,28.1188,27.9392,27.9456,62100.0
2009-06-23 14:00:00,43.57,43.74,43.5,43.73,104500.0,27.9392,28.0482,27.8943,28.0418,104500.0
2009-06-23 14:10:00,43.74,44.08,43.69,44.05,169900.0,28.0482,28.2662,28.0162,28.247,169900.0
2009-06-23 14:20:00,44.05,44.07,43.84,43.88,96100.0,28.247,28.2598,28.1123,28.138,96100.0
2009-06-23 14:30:00,43.89,44.05,43.89,44.03,111500.0,28.1444,28.247,28.1444,28.2342,111500.0
2009-06-23 14:40:00,44.03,44.26,44.03,44.21,197500.0,28.2342,28.3817,28.2342,28.3496,197500.0
2009-06-23 14:50:00,44.2,44.48,44.06,44.17,264700.0,28.3432,28.5227,28.2534,28.324,264700.0
2009-06-23 15:00:00,44.17,44.19,43.82,43.86,199800.0,28.324,28.3368,28.0995,28.1252,199800.0
2009-06-23 15:10:00,43.85,44.0,43.8,43.94,212100.0,28.1188,28.2149,28.0867,28.1765,212100.0
2009-06-23 15:20:00,43.94,44.07,43.84,43.99,182300.0,28.1765,28.2598,28.1123,28.2085,182300.0
2009-06-23 15:30:00,43.98,44.02,43.8,43.99,261700.0,28.2021,28.2278,28.0867,28.2085,261700.0
2009-06-23 15:40:00,44.0,44.26,44.0,44.2,181700.0,28.2149,28.3817,28.2149,28.3432,181700.0
2009-06-23 15:50:00,44.21,44.22,43.9,43.92,238500.0,28.3496,28.356,28.1508,28.1636,238500.0
2009-06-24 09:30:00,44.89,45.54,44.63,45.16,312300.0,28.7857,29.2025,28.6189,28.9588,312300.0
2009-06-24 09:40:00,45.14,45.32,44.9,45.07,242500.0,28.946,29.0614,28.7921,28.9011,242500.0
2009-06-24 09:50:00,45.08,45.22,44.9,45.08,128000.0,28.9075,28.9973,28.7921,28.9075,128000.0
2009-06-24 10:00:00,45.11,45.28,44.91,45.14,167900.0,28.9267,29.0357,28.7985,28.946,167900.0
2009-06-24 10:10:00,45.14,45.28,45.03,45.13,125000.0,28.946,29.0357,28.8754,28.9396,125000.0
2009-06-24 10:20:00,45.12,45.29,45.02,45.25,127000.0,28.9331,29.0422,28.869,29.0165,127000.0
2009-06-24 10:30:00,45.26,45.31,44.95,45.03,155600.0,29.0229,29.055,28.8241,28.8754,155600.0
2009-06-24 10:40:00,45.05,45.24,44.95,45.24,61900.0,28.8883,29.0101,28.8241,29.0101,61900.0
2009-06-24 10:50:00,45.23,45.27,45.04,45.08,54800.0,29.0037,29.0293,28.8818,28.9075,54800.0
2009-06-24 11:00:00,45.08,45.26,45.05,45.06,125700.0,28.9075,29.0229,28.8883,28.8947,125700.0
2009-06-24 11:10:00,45.05,45.12,44.94,44.94,83000.0,28.8883,28.9331,28.8177,28.8177,83000.0
2009-06-24 11:20:00,44.94,44.98,44.78,44.8,211400.0,28.8177,28.8434,28.7151,28.7279,211400.0
2009-06-24 11:30:00,44.8,44.84,44.68,44.73,161500.0,28.7279,28.7536,28.651,28.6831,161500.0
2009-06-24 11:40:00,44.72,45.0,44.69,44.89,99100.0,28.6766,28.8562,28.6574,28.7857,99100.0
2009-06-24 11:50:00,44.89,45.03,44.81,45.01,62600.0,28.7857,28.8754,28.7344,28.8626,62600.0
2009-06-24 12:00:00,45.01,45.07,44.89,44.94,108000.0,28.8626,28.9011,28.7857,28.8177,108000.0
2009-06-24 12:10:00,44.94,44.94,44.66,44.67,64900.0,28.8177,28.8177,28.6382,28.6446,64900.0
2009-06-24 12:20:00,44.66,44.66,44.42,44.43,75900.0,28.6382,28.6382,28.4843,28.4907,75900.0
2009-06-24 12:30:00,44.43,44.43,44.24,44.27,77200.0,28.4907,28.4907,28.3688,28.3881,77200.0
2009-06-24 12:40:00,44.27,44.28,44.03,44.24,126900.0,28.3881,28.3945,28.2342,28.3688,126900.0
2009-06-24 12:50:00,44.24,44.41,44.24,44.33,64400.0,28.3688,28.4779,28.3688,28.4266,64400.0
2009-06-24 13:00:00,44.33,44.63,44.3,44.63,56200.0,28.4266,28.6189,28.4073,28.6189,56200.0
2009-06-24 13:10:00,44.63,44.64,44.49,44.55,43000.0,28.6189,28.6253,28.5292,28.5676,43000.0
2009-06-24 13:20:00,44.53,44.54,44.39,44.47,56800.0,28.5548,28.5612,28.465,28.5163,56800.0
2009-06-24 13:30:00,44.47,44.47,44.31,44.35,52600.0,28.5163,28.5163,28.4137,28.4394,52600.0
2009-06-24 13:40:00,44.35,44.44,44.19,44.19,43800.0,28.4394,28.4971,28.3368,28.3368,43800.0
2009-06-24 13:50:00,44.19,44.33,44.17,44.25,53600.0,28.3368,28.4266,28.324,28.3753,53600.0
2009-06-24 14:00:00,44.24,44.37,44.18,44.18,52900.0,28.3688,28.4522,28.3304,28.3304,52900.0
2009-06-24 14:10:00,44.17,44.5,44.06,44.25,97400.0,28.324,28.5356,28.2534,28.3753,97400.0
2009-06-24 14:20:00,44.22,44.49,43.8,43.9,205500.0,28.356,28.5292,28.0867,28.1508,205500.0
2009-06-24 14:30:00,43.89,43.99,43.52,43.65,134100.0,28.1444,28.2085,27.9071,27.9905,134100.0
2009-06-24 14:40:00,43.64,44.26,43.64,44.11,172600.0,27.9841,28.3817,27.9841,28.2855,172600.0
2009-06-24 14:50:00,44.11,44.33,43.91,44.01,126400.0,28.2855,28.4266,28.1572,28.2214,126400.0
2009-06-24 15:00:00,44.0,44.17,43.62,43.66,113100.0,28.2149,28.324,27.9713,27.9969,113100.0
2009-06-24 15:10:00,43.69,43.96,43.6,43.96,180500.0,28.0162,28.1893,27.9584,28.1893,180500.0
2009-06-24 15:20:00,43.95,44.24,43.9,44.1,133200.0,28.1829,28.3688,28.1508,28.2791,133200.0
2009-06-24 15:30:00,44.1,44.37,44.06,44.13,288500.0,28.2791,28.4522,28.2534,28.2983,288500.0
2009-06-24 15:40:00,44.14,44.21,43.81,44.14,194800.0,28.3047,28.3496,28.0931,28.3047,194800.0
2009-06-24 15:50:00,44.12,44.19,43.97,44.11,204100.0,28.2919,28.3368,28.1957,28.2855,204100.0
2009-06-25 09:30:00,43.62,44.07,43.46,43.72,339300.0,27.9713,28.2598,27.8687,28.0354,339300.0
2009-06-25 09:40:00,43.78,44.42,43.62,44.11,201000.0,28.0739,28.4843,27.9713,28.2855,201000.0
2009-06-25 09:50:00,44.11,44.4,44.08,44.37,262000.0,28.2855,28.4714,28.2662,28.4522,262000.0
2009-06-25 10:00:00,44.38,45.0,44.38,44.82,375700.0,28.4586,28.8562,28.4586,28.7408,375700.0
2009-06-25 10:10:00,44.83,44.99,44.43,44.74,169900.0,28.7472,28.8498,28.4907,28.6895,169900.0
2009-06-25 10:20:00,44.75,44.88,44.66,44.82,103200.0,28.6959,28.7792,28.6382,28.7408,103200.0
2009-06-25 10:30:00,44.81,44.86,44.5,44.72,108700.0,28.7344,28.7664,28.5356,28.6766,108700.0
2009-06-25 10:40:00,44.72,44.77,44.36,44.36,215200.0,28.6766,28.7087,28.4458,28.4458,215200.0
2009-06-25 10:50:00,44.35,44.44,44.19,44.31,96400.0,28.4394,28.4971,28.3368,28.4137,96400.0
2009-06-25 11:00:00,44.35,44.67,44.26,44.57,123900.0,28.4394,28.6446,28.3817,28.5805,123900.0
2009-06-25 11:10:00,44.55,44.59,44.31,44.39,50600.0,28.5676,28.5933,28.4137,28.465,50600.0
2009-06-25 11:20:00,44.38,44.86,44.38,44.83,183800.0,28.4586,28.7664,28.4586,28.7472,183800.0
2009-06-25 11:30:00,44.86,44.96,44.77,44.93,70800.0,28.7664,28.8305,28.7087,28.8113,70800.0
2009-06-25 11:40:00,44.93,45.11,44.93,45.06,67100.0,28.8113,28.9267,28.8113,28.8947,67100.0
2009-06-25 11:50:00,45.06,45.23,44.98,45.19,86400.0,28.8947,29.0037,28.8434,28.978,86400.0
2009-06-25 12:00:00,45.18,45.26,45.12,45.12,90700.0,28.9716,29.0229,28.9331,28.9331,90700.0
2009-06-25 12:10:00,45.15,45.16,44.95,44.98,58800.0,28.9524,28.9588,28.8241,28.8434,58800.0
2009-06-25 12:20:00,44.99,45.18,44.96,45.18,35000.0,28.8498,28.9716,28.8305,28.9716,35000.0
2009-06-25 12:30:00,45.17,45.25,44.84,44.94,73900.0,28.9652,29.0165,28.7536,28.8177,73900.0
2009-06-25 12:40:00,44.94,44.97,44.79,44.87,55700.0,28.8177,28.837,28.7215,28.7728,55700.0
2009-06-25 12:50:00,44.86,45.04,44.84,44.84,35100.0,28.7664,28.8818,28.7536,28.7536,35100.0
2009-06-25 13:00:00,44.84,45.18,44.75,45.13,81900.0,28.7536,28.9716,28.6959,28.9396,81900.0
2009-06-25 13:10:00,45.14,45.16,44.99,45.11,41000.0,28.946,28.9588,28.8498,28.9267,41000.0
2009-06-25 13:20:00,45.11,45.21,45.01,45.03,54900.0,28.9267,28.9909,28.8626,28.8754,54900.0
2009-06-25 13:30:00,45.05,45.14,45.03,45.06,87800.0,28.8883,28.946,28.8754,28.8947,87800.0
2009-06-25 13:40:00,45.06,45.09,44.85,44.85,94900.0,28.8947,28.9139,28.76,28.76,94900.0
2009-06-25 13:50:00,44.85,44.88,44.81,44.83,85800.0,28.76,28.7792,28.7344,28.7472,85800.0
2009-06-25 14:00:00,44.83,44.87,44.54,44.54,135300.0,28.7472,28.7728,28.5612,28.5612,135300.0
2009-06-25 14:10:00,44.55,44.72,44.52,44.59,89900.0,28.5676,28.6766,28.5484,28.5933,89900.0
2009-06-25 14:20:00,44.59,44.93,44.55,44.86,136100.0,28.5933,28.8113,28.5676,28.7664,136100.0
2009-06-25 14:30:00,44.87,44.94,44.71,44.71,79200.0,28.7728,28.8177,28.6702,28.6702,79200.0
2009-06-25 14:40:00,44.72,44.94,44.65,44.83,88500.0,28.6766,28.8177,28.6318,28.7472,88500.0
2009-06-25 14:50:00,44.83,44.9,44.8,44.85,125600.0,28.7472,28.7921,28.7279,28.76,125600.0
2009-06-25 15:00:00,44.87,45.02,44.8,44.98,108700.0,28.7728,28.869,28.7279,28.8434,108700.0
2009-06-25 15:10:00,44.97,45.03,44.87,44.99,158200.0,28.837,28.8754,28.7728,28.8498,158200.0
2009-06-25 15:20:00,44.97,45.08,44.92,45.06,130300.0,28.837,28.9075,28.8049,28.8947,130300.0
2009-06-25 15:30:00,45.05,45.1,44.69,44.72,196100.0,28.8883,28.9203,28.6574,28.6766,196100.0
2009-06-25 15:40:00,44.72,45.0,44.68,44.9,241000.0,28.6766,28.8562,28.651,28.7921,241000.0
2009-06-25 15:50:00,44.9,45.12,44.89,45.05,274600.0,28.7921,28.9331,28.7857,28.8883,274600.0
2009-06-26 09:30:00,44.31,45.27,44.3,44.99,162000.0,28.634,29.2544,28.6275,29.0734,162000.0
2009-06-26 09:40:00,45.01,45.37,44.76,45.19,171100.0,29.0863,29.319,28.9248,29.2027,171100.0
2009-06-26 09:50:00,45.18,45.46,44.81,45.14,214500.0,29.1962,29.3771,28.9571,29.1704,214500.0
2009-06-26 10:00:00,45.16,45.58,45.11,45.53,186800.0,29.1833,29.4547,29.151,29.4224,186800.0
2009-06-26 10:10:00,45.52,45.74,45.44,45.53,171900.0,29.4159,29.5581,29.3642,29.4224,171900.0
2009-06-26 10:20:00,45.55,45.83,45.45,45.7,129500.0,29.4353,29.6163,29.3707,29.5322,129500.0
2009-06-26 10:30:00,45.72,46.17,45.72,45.92,185600.0,29.5452,29.836,29.5452,29.6744,185600.0
2009-06-26 10:40:00,45.91,46.05,45.79,46.02,138300.0,29.6679,29.7584,29.5904,29.739,138300.0
2009-06-26 10:50:00,46.01,46.15,45.83,45.94,116200.0,29.7326,29.823,29.6163,29.6873,116200.0
2009-06-26 11:00:00,45.88,46.14,45.83,46.03,108800.0,29.6486,29.8166,29.6163,29.7455,108800.0
2009-06-26 11:10:00,46.0,46.01,45.82,45.85,60800.0,29.7261,29.7326,29.6098,29.6292,60800.0
2009-06-26 11:20:00,45.83,45.86,45.64,45.77,97000.0,29.6163,29.6356,29.4935,29.5775,97000.0
2009-06-26 11:30:00,45.79,45.84,45.6,45.6,73600.0,29.5904,29.6227,29.4676,29.4676,73600.0
2009-06-26 11:40:00,45.61,45.71,45.47,45.55,110000.0,29.4741,29.5387,29.3836,29.4353,110000.0
2009-06-26 11:50:00,45.53,45.69,45.48,45.52,45400.0,29.4224,29.5258,29.3901,29.4159,45400.0
2009-06-26 12:00:00,45.52,45.85,45.51,45.72,78500.0,29.4159,29.6292,29.4095,29.5452,78500.0
2009-06-26 12:10:00,45.72,45.86,45.63,45.65,85600.0,29.5452,29.6356,29.487,29.4999,85600.0
2009-06-26 12:20:00,45.64,45.85,45.57,45.71,103000.0,29.4935,29.6292,29.4482,29.5387,103000.0
2009-06-26 12:30:00,45.69,45.81,45.65,45.74,40600.0,29.5258,29.6033,29.4999,29.5581,40600.0
2009-06-26 12:40:00,45.73,45.87,45.65,45.86,59200.0,29.5516,29.6421,29.4999,29.6356,59200.0
2009-06-26 12:50:00,45.86,45.89,45.6,45.6,47600.0,29.6356,29.655,29.4676,29.4676,47600.0
2009-06-26 13:00:00,45.61,45.69,45.53,45.56,35800.0,29.4741,29.5258,29.4224,29.4418,35800.0
2009-06-26 13:10:00,45.54,45.56,45.48,45.51,32300.0,29.4288,29.4418,29.3901,29.4095,32300.0
2009-06-26 13:20:00,45.51,45.53,45.34,45.4,43400.0,29.4095,29.4224,29.2996,29.3384,43400.0
2009-06-26 13:30:00,45.4,45.45,45.29,45.32,66600.0,29.3384,29.3707,29.2673,29.2867,66600.0
2009-06-26 13:40:00,45.32,45.47,45.27,45.35,38400.0,29.2867,29.3836,29.2544,29.3061,38400.0
2009-06-26 13:50:00,45.36,45.46,45.27,45.28,33600.0,29.3125,29.3771,29.2544,29.2608,33600.0
2009-06-26 14:00:00,45.29,45.42,45.22,45.34,51300.0,29.2673,29.3513,29.2221,29.2996,51300.0
2009-06-26 14:10:00,45.36,45.45,45.34,45.44,31400.0,29.3125,29.3707,29.2996,29.3642,31400.0
2009-06-26 14:20:00,45.44,45.45,45.31,45.33,25800.0,29.3642,29.3707,29.2802,29.2931,25800.0
2009-06-26 14:30:00,45.32,45.47,45.28,45.39,44500.0,29.2867,29.3836,29.2608,29.3319,44500.0
2009-06-26 14:40:00,45.4,45.5,45.38,45.45,56000.0,29.3384,29.403,29.3255,29.3707,56000.0
2009-06-26 14:50:00,45.44,45.56,45.4,45.56,66300.0,29.3642,29.4418,29.3384,29.4418,66300.0
2009-06-26 15:00:00,45.54,45.62,45.31,45.38,96800.0,29.4288,29.4805,29.2802,29.3255,96800.0
2009-06-26 15:10:00,45.38,45.46,45.08,45.12,84500.0,29.3255,29.3771,29.1316,29.1574,84500.0
2009-06-26 15:20:00,45.14,45.33,45.13,45.3,94500.0,29.1704,29.2931,29.1639,29.2738,94500.0
2009-06-26 15:30:00,45.32,45.34,45.17,45.2,111800.0,29.2867,29.2996,29.1897,29.2091,111800.0
2009-06-26 15:40:00,45.2,45.54,45.2,45.37,133900.0,29.2091,29.4288,29.2091,29.319,133900.0
2009-06-26 15:50:00,45.36,45.39,45.07,45.18,200400.0,29.3125,29.3319,29.1251,29.1962,200400.0
2009-06-29 09:30:00,45.34,46.07,45.17,45.54,294800.0,29.2996,29.7713,29.1897,29.4288,294800.0
2009-06-29 09:40:00,45.51,45.75,45.28,45.42,180400.0,29.4095,29.5646,29.2608,29.3513,180400.0
2009-06-29 09:50:00,45.42,45.42,45.0,45.34,126500.0,29.3513,29.3513,29.0799,29.2996,126500.0
2009-06-29 10:00:00,45.37,45.6,45.1,45.52,122700.0,29.319,29.4676,29.1445,29.4159,122700.0
2009-06-29 10:10:00,45.52,45.68,45.44,45.67,98700.0,29.4159,29.5193,29.3642,29.5129,98700.0
2009-06-29 10:20:00,45.67,45.9,45.48,45.9,82200.0,29.5129,29.6615,29.3901,29.6615,82200.0
2009-06-29 10:30:00,45.9,45.97,45.65,45.74,72400.0,29.6615,29.7067,29.4999,29.5581,72400.0
2009-06-29 10:40:00,45.71,45.99,45.65,45.85,108800.0,29.5387,29.7196,29.4999,29.6292,108800.0
2009-06-29 10:50:00,45.84,46.0,45.82,45.82,74800.0,29.6227,29.7261,29.6098,29.6098,74800.0
2009-06-29 11:00:00,45.83,45.95,45.74,45.79,83500.0,29.6163,29.6938,29.5581,29.5904,83500.0
2009-06-29 11:10:00,45.78,45.8,45.65,45.66,46300.0,29.5839,29.5969,29.4999,29.5064,46300.0
2009-06-29 11:20:00,45.66,45.86,45.6,45.8,40500.0,29.5064,29.6356,29.4676,29.5969,40500.0
2009-06-29 11:30:00,45.82,45.86,45.65,45.67,84700.0,29.6098,29.6356,29.4999,29.5129,84700.0
2009-06-29 11:40:00,45.67,45.75,45.52,45.73,79100.0,29.5129,29.5646,29.4159,29.5516,79100.0
2009-06-29 11:50:00,45.72,45.86,45.68,45.83,72100.0,29.5452,29.6356,29.5193,29.6163,72100.0
2009-06-29 12:00:00,45.82,45.83,45.44,45.48,73800.0,29.6098,29.6163,29.3642,29.3901,73800.0
2009-06-29 12:10:00,45.49,45.58,45.45,45.52,40000.0,29.3965,29.4547,29.3707,29.4159,40000.0
2009-06-29 12:20:00,45.51,45.51,45.38,45.44,98100.0,29.4095,29.4095,29.3255,29.3642,98100.0
2009-06-29 12:30:00,45.43,45.56,45.39,45.39,44600.0,29.3578,29.4418,29.3319,29.3319,44600.0
2009-06-29 12:40:00,45.38,45.38,45.21,45.21,36700.0,29.3255,29.3255,29.2156,29.2156,36700.0
2009-06-29 12:50:00,45.21,45.22,45.11,45.18,54400.0,29.2156,29.2221,29.151,29.1962,54400.0
2009-06-29 13:00:00,45.18,45.21,45.12,45.17,26500.0,29.1962,29.2156,29.1574,29.1897,26500.0
2009-06-29 13:10:00,45.19,45.35,45.16,45.24,49900.0,29.2027,29.3061,29.1833,29.235,49900.0
2009-06-29 13:20:00,45.24,45.36,45.22,45.23,55100.0,29.235,29.3125,29.2221,29.2285,55100.0
2009-06-29 13:30:00,45.26,45.34,45.25,45.26,29800.0,29.2479,29.2996,29.2414,29.2479,29800.0
2009-06-29 13:40:00,45.26,45.29,45.2,45.22,30400.0,29.2479,29.2673,29.2091,29.2221,30400.0
2009-06-29 13:50:00,45.21,45.37,45.2,45.34,69000.0,29.2156,29.319,29.2091,29.2996,69000.0
2009-06-29 14:00:00,45.33,45.33,45.09,45.16,52800.0,29.2931,29.2931,29.138,29.1833,52800.0
2009-06-29 14:10:00,45.17,45.29,45.17,45.23,44300.0,29.1897,29.2673,29.1897,29.2285,44300.0
2009-06-29 14:20:00,45.22,45.22,45.07,45.19,41200.0,29.2221,29.2221,29.1251,29.2027,41200.0
2009-06-29 14:30:00,45.2,45.29,45.2,45.24,32700.0,29.2091,29.2673,29.2091,29.235,32700.0
2009-06-29 14:40:00,45.24,45.27,45.18,45.2,61700.0,29.235,29.2544,29.1962,29.2091,61700.0
2009-06-29 14:50:00,45.21,45.33,45.17,45.3,67900.0,29.2156,29.2931,29.1897,29.2738,67900.0
2009-06-29 15:00:00,45.29,45.37,45.29,45.34,75300.0,29.2673,29.319,29.2673,29.2996,75300.0
2009-06-29 15:10:00,45.35,45.47,45.34,45.42,80700.0,29.3061,29.3836,29.2996,29.3513,80700.0
2009-06-29 15:20:00,45.42,45.45,45.35,45.4,90100.0,29.3513,29.3707,29.3061,29.3384,90100.0
2009-06-29 15:30:00,45.4,45.4,45.09,45.11,132500.0,29.3384,29.3384,29.138,29.151,132500.0
2009-06-29 15:40:00,45.12,45.31,45.1,45.12,126700.0,29.1574,29.2802,29.1445,29.1574,126700.0
2009-06-29 15:50:00,45.1,45.29,45.03,45.22,163200.0,29.1445,29.2673,29.0993,29.2221,163200.0
2009-06-30 09:30:00,45.25,45.71,45.1,45.57,157900.0,29.2414,29.5387,29.1445,29.4482,157900.0
2009-06-30 09:40:00,45.53,45.74,45.45,45.61,112700.0,29.4224,29.5581,29.3707,29.4741,112700.0
2009-06-30 09:50:00,45.6,45.61,45.45,45.61,157700.0,29.4676,29.4741,29.3707,29.4741,157700.0
2009-06-30 10:00:00,45.6,45.6,44.89,45.2,333900.0,29.4676,29.4676,29.0088,29.2091,333900.0
2009-06-30 10:10:00,45.23,45.26,44.72,44.75,138100.0,29.2285,29.2479,28.8989,28.9183,138100.0
2009-06-30 10:20:00,44.72,44.84,44.63,44.83,168200.0,28.8989,28.9765,28.8408,28.97,168200.0
2009-06-30 10:30:00,44.82,44.83,44.38,44.52,126200.0,28.9636,28.97,28.6792,28.7697,126200.0
2009-06-30 10:40:00,44.53,44.82,44.51,44.81,71400.0,28.7762,28.9636,28.7632,28.9571,71400.0
2009-06-30 10:50:00,44.81,44.91,44.7,44.83,62100.0,28.9571,29.0217,28.886,28.97,62100.0
2009-06-30 11:00:00,44.83,44.87,44.51,44.55,75100.0,28.97,28.9959,28.7632,28.7891,75100.0
2009-06-30 11:10:00,44.53,44.69,44.46,44.68,49400.0,28.7762,28.8796,28.7309,28.8731,49400.0
2009-06-30 11:20:00,44.68,44.73,44.59,44.6,46700.0,28.8731,28.9054,28.8149,28.8214,46700.0
2009-06-30 11:30:00,44.58,44.6,44.18,44.29,123500.0,28.8085,28.8214,28.55,28.6211,123500.0
2009-06-30 11:40:00,44.27,44.37,44.26,44.33,70700.0,28.6081,28.6728,28.6017,28.6469,70700.0
2009-06-30 11:50:00,44.33,44.35,44.21,44.26,59000.0,28.6469,28.6598,28.5694,28.6017,59000.0
2009-06-30 12:00:00,44.26,44.29,44.19,44.22,32900.0,28.6017,28.6211,28.5564,28.5758,32900.0
2009-06-30 12:10:00,44.22,44.4,44.22,44.39,45000.0,28.5758,28.6922,28.5758,28.6857,45000.0
2009-06-30 12:20:00,44.4,44.55,44.34,44.55,63700.0,28.6922,28.7891,28.6534,28.7891,63700.0
2009-06-30 12:30:00,44.56,44.75,44.48,44.52,71300.0,28.7956,28.9183,28.7439,28.7697,71300.0
2009-06-30 12:40:00,44.51,44.67,44.5,44.59,41600.0,28.7632,28.8666,28.7568,28.8149,41600.0
2009-06-30 12:50:00,44.61,44.71,44.6,44.7,54800.0,28.8279,28.8925,28.8214,28.886,54800.0
2009-06-30 13:00:00,44.71,44.72,44.57,44.62,130800.0,28.8925,28.8989,28.802,28.8343,130800.0
2009-06-30 13:10:00,44.62,44.64,44.56,44.63,51800.0,28.8343,28.8472,28.7956,28.8408,51800.0
2009-06-30 13:20:00,44.64,44.69,44.6,44.62,29200.0,28.8472,28.8796,28.8214,28.8343,29200.0
2009-06-30 13:30:00,44.63,44.66,44.53,44.53,46600.0,28.8408,28.8602,28.7762,28.7762,46600.0
2009-06-30 13:40:00,44.53,44.58,44.44,44.48,38700.0,28.7762,28.8085,28.718,28.7439,38700.0
2009-06-30 13:50:00,44.49,44.52,44.29,44.33,47500.0,28.7503,28.7697,28.6211,28.6469,47500.0
2009-06-30 14:00:00,44.33,44.35,44.22,44.28,75000.0,28.6469,28.6598,28.5758,28.6146,75000.0
2009-06-30 14:10:00,44.28,44.51,44.28,44.43,67000.0,28.6146,28.7632,28.6146,28.7115,67000.0
2009-06-30 14:20:00,44.44,44.59,44.43,44.59,58300.0,28.718,28.8149,28.7115,28.8149,58300.0
2009-06-30 14:30:00,44.58,44.81,44.53,44.81,101700.0,28.8085,28.9571,28.7762,28.9571,101700.0
2009-06-30 14:40:00,44.79,44.8,44.62,44.63,54900.0,28.9442,28.9506,28.8343,28.8408,54900.0
2009-06-30 14:50:00,44.63,44.78,44.61,44.69,35200.0,28.8408,28.9377,28.8279,28.8796,35200.0
2009-06-30 15:00:00,44.7,44.74,44.51,44.51,109000.0,28.886,28.9119,28.7632,28.7632,109000.0
2009-06-30 15:10:00,44.51,44.63,44.41,44.41,85100.0,28.7632,28.8408,28.6986,28.6986,85100.0
2009-06-30 15:20:00,44.4,44.65,44.38,44.48,84900.0,28.6922,28.8537,28.6792,28.7439,84900.0
2009-06-30 15:30:00,44.49,44.69,44.49,44.68,83700.0,28.7503,28.8796,28.7503,28.8731,83700.0
2009-06-30 15:40:00,44.67,44.78,44.57,44.63,172800.0,28.8666,28.9377,28.802,28.8408,172800.0
2009-06-30 15:50:00,44.63,44.65,44.32,44.5,644200.0,28.8408,28.8537,28.6405,28.7568,644200.0
2009-07-01 09:30:00,45.33,45.38,44.82,44.95,229700.0,29.2931,29.3255,28.9636,29.0476,229700.0
2009-07-01 09:40:00,44.96,45.1,44.83,44.99,137900.0,29.054,29.1445,28.97,29.0734,137900.0
2009-07-01 09:50:00,44.99,45.12,44.93,45.06,77000.0,29.0734,29.1574,29.0347,29.1187,77000.0
2009-07-01 10:00:00,45.07,45.08,44.43,44.67,171200.0,29.1251,29.1316,28.7115,28.8666,171200.0
2009-07-01 10:10:00,44.66,44.9,44.46,44.9,135400.0,28.8602,29.0153,28.7309,29.0153,135400.0
2009-07-01 10:20:00,44.9,45.15,44.89,45.06,205500.0,29.0153,29.1768,29.0088,29.1187,205500.0
2009-07-01 10:30:00,45.06,45.06,44.74,44.76,144300.0,29.1187,29.1187,28.9119,28.9248,144300.0
2009-07-01 10:40:00,44.76,44.85,44.52,44.52,128800.0,28.9248,28.983,28.7697,28.7697,128800.0
2009-07-01 10:50:00,44.53,44.73,44.5,44.69,79100.0,28.7762,28.9054,28.7568,28.8796,79100.0
2009-07-01 11:00:00,44.69,44.87,44.68,44.79,83600.0,28.8796,28.9959,28.8731,28.9442,83600.0
2009-07-01 11:10:00,44.76,44.84,44.68,44.69,53700.0,28.9248,28.9765,28.8731,28.8796,53700.0
2009-07-01 11:20:00,44.69,44.72,44.47,44.5,85700.0,28.8796,28.8989,28.7374,28.7568,85700.0
2009-07-01 11:30:00,44.48,44.58,44.44,44.51,50300.0,28.7439,28.8085,28.718,28.7632,50300.0
2009-07-01 11:40:00,44.5,44.5,44.38,44.39,70600.0,28.7568,28.7568,28.6792,28.6857,70600.0
2009-07-01 11:50:00,44.38,44.41,44.25,44.38,123400.0,28.6792,28.6986,28.5952,28.6792,123400.0
2009-07-01 12:00:00,44.37,44.5,44.28,44.37,78500.0,28.6728,28.7568,28.6146,28.6728,78500.0
2009-07-01 12:10:00,44.37,44.42,44.2,44.29,66700.0,28.6728,28.7051,28.5629,28.6211,66700.0
2009-07-01 12:20:00,44.3,44.35,44.18,44.21,79600.0,28.6275,28.6598,28.55,28.5694,79600.0
2009-07-01 12:30:00,44.21,44.26,44.16,44.24,34200.0,28.5694,28.6017,28.5371,28.5888,34200.0
2009-07-01 12:40:00,44.26,44.39,44.23,44.34,115800.0,28.6017,28.6857,28.5823,28.6534,115800.0
2009-07-01 12:50:00,44.34,44.4,44.24,44.24,125700.0,28.6534,28.6922,28.5888,28.5888,125700.0
2009-07-01 13:00:00,44.25,44.33,44.2,44.3,46700.0,28.5952,28.6469,28.5629,28.6275,46700.0
2009-07-01 13:10:00,44.29,44.33,44.27,44.3,37800.0,28.6211,28.6469,28.6081,28.6275,37800.0
2009-07-01 13:20:00,44.3,44.31,44.15,44.2,86500.0,28.6275,28.634,28.5306,28.5629,86500.0
2009-07-01 13:30:00,44.2,44.23,44.15,44.18,36000.0,28.5629,28.5823,28.5306,28.55,36000.0
2009-07-01 13:40:00,44.18,44.19,44.05,44.1,36800.0,28.55,28.5564,28.466,28.4983,36800.0
2009-07-01 13:50:00,44.09,44.14,44.0,44.14,53800.0,28.4918,28.5241,28.4337,28.5241,53800.0
2009-07-01 14:00:00,44.14,44.15,43.93,43.94,89400.0,28.5241,28.5306,28.3884,28.3949,89400.0
2009-07-01 14:10:00,43.93,43.99,43.87,43.93,56800.0,28.3884,28.4272,28.3497,28.3884,56800.0
2009-07-01 14:20:00,43.94,44.07,43.94,44.07,62900.0,28.3949,28.4789,28.3949,28.4789,62900.0
2009-07-01 14:30:00,44.07,44.11,43.94,44.0,68000.0,28.4789,28.5048,28.3949,28.4337,68000.0
2009-07-01 14:40:00,43.98,44.02,43.95,43.98,52400.0,28.4207,28.4466,28.4014,28.4207,52400.0
2009-07-01 14:50:00,43.99,44.0,43.79,43.93,60200.0,28.4272,28.4337,28.298,28.3884,60200.0
2009-07-01 15:00:00,43.93,44.0,43.87,43.97,50900.0,28.3884,28.4337,28.3497,28.4143,50900.0
2009-07-01 15:10:00,43.98,44.0,43.87,43.98,73600.0,28.4207,28.4337,28.3497,28.4207,73600.0
2009-07-01 15:20:00,44.0,44.0,43.71,43.71,95500.0,28.4337,28.4337,28.2463,28.2463,95500.0
2009-07-01 15:30:00,43.73,43.76,43.59,43.65,128700.0,28.2592,28.2786,28.1687,28.2075,128700.0
2009-07-01 15:40:00,43.65,43.75,43.42,43.43,206600.0,28.2075,28.2721,28.0589,28.0653,206600.0
2009-07-01 15:50:00,43.42,43.56,43.0,43.41,621800.0,28.0589,28.1493,27.7874,28.0524,621800.0
2009-07-02 09:30:00,42.81,42.9,42.38,42.49,299900.0,27.6647,27.7228,27.3868,27.4579,299900.0
2009-07-02 09:40:00,42.49,42.81,42.42,42.79,216800.0,27.4579,27.6647,27.4126,27.6517,216800.0
2009-07-02 09:50:00,42.79,42.84,42.46,42.52,127700.0,27.6517,27.6841,27.4385,27.4773,127700.0
2009-07-02 10:00:00,42.52,42.65,42.2,42.35,281600.0,27.4773,27.5613,27.2705,27.3674,281600.0
2009-07-02 10:10:00,42.35,42.6,42.34,42.54,153500.0,27.3674,27.529,27.3609,27.4902,153500.0
2009-07-02 10:20:00,42.52,42.59,42.38,42.4,217300.0,27.4773,27.5225,27.3868,27.3997,217300.0
2009-07-02 10:30:00,42.38,42.77,42.32,42.63,175300.0,27.3868,27.6388,27.348,27.5483,175300.0
2009-07-02 10:40:00,42.63,42.63,42.41,42.57,216200.0,27.5483,27.5483,27.4062,27.5096,216200.0
2009-07-02 10:50:00,42.59,42.8,42.57,42.65,133400.0,27.5225,27.6582,27.5096,27.5613,133400.0
2009-07-02 11:00:00,42.67,42.94,42.41,42.94,95300.0,27.5742,27.7487,27.4062,27.7487,95300.0
2009-07-02 11:10:00,42.95,42.96,42.72,42.81,57100.0,27.7551,27.7616,27.6065,27.6647,57100.0
2009-07-02 11:20:00,42.8,42.82,42.66,42.68,46300.0,27.6582,27.6711,27.5677,27.5807,46300.0
2009-07-02 11:30:00,42.66,42.71,42.42,42.52,68200.0,27.5677,27.6,27.4126,27.4773,68200.0
2009-07-02 11:40:00,42.52,42.52,42.25,42.39,84000.0,27.4773,27.4773,27.3028,27.3933,84000.0
2009-07-02 11:50:00,42.37,42.39,42.25,42.29,54500.0,27.3803,27.3933,27.3028,27.3286,54500.0
2009-07-02 12:00:00,42.31,42.35,42.22,42.23,88900.0,27.3416,27.3674,27.2834,27.2899,88900.0
2009-07-02 12:10:00,42.25,42.41,42.2,42.38,109700.0,27.3028,27.4062,27.2705,27.3868,109700.0
2009-07-02 12:20:00,42.38,42.43,42.37,42.41,58700.0,27.3868,27.4191,27.3803,27.4062,58700.0
2009-07-02 12:30:00,42.4,42.47,42.39,42.39,80900.0,27.3997,27.445,27.3933,27.3933,80900.0
2009-07-02 12:40:00,42.37,42.48,42.37,42.46,89500.0,27.3803,27.4514,27.3803,27.4385,89500.0
2009-07-02 12:50:00,42.45,42.57,42.42,42.5,73800.0,27.432,27.5096,27.4126,27.4643,73800.0
2009-07-02 13:00:00,42.5,42.55,42.49,42.51,39400.0,27.4643,27.4966,27.4579,27.4708,39400.0
2009-07-02 13:10:00,42.53,42.57,42.48,42.49,66500.0,27.4837,27.5096,27.4514,27.4579,66500.0
2009-07-02 13:20:00,42.5,42.59,42.43,42.54,98600.0,27.4643,27.5225,27.4191,27.4902,98600.0
2009-07-02 13:30:00,42.53,42.58,42.46,42.51,73600.0,27.4837,27.516,27.4385,27.4708,73600.0
2009-07-02 13:40:00,42.51,42.57,42.46,42.49,65600.0,27.4708,27.5096,27.4385,27.4579,65600.0
2009-07-02 13:50:00,42.49,42.6,42.42,42.56,64400.0,27.4579,27.529,27.4126,27.5031,64400.0
2009-07-02 14:00:00,42.55,42.65,42.49,42.62,88600.0,27.4966,27.5613,27.4579,27.5419,88600.0
2009-07-02 14:10:00,42.62,42.62,42.47,42.52,73100.0,27.5419,27.5419,27.445,27.4773,73100.0
2009-07-02 14:20:00,42.53,42.61,42.49,42.51,43000.0,27.4837,27.5354,27.4579,27.4708,43000.0
2009-07-02 14:30:00,42.5,42.6,42.42,42.53,43300.0,27.4643,27.529,27.4126,27.4837,43300.0
2009-07-02 14:40:00,42.55,42.55,42.26,42.47,46600.0,27.4966,27.4966,27.3092,27.445,46600.0
2009-07-02 14:50:00,42.46,42.51,42.45,42.5,34500.0,27.4385,27.4708,27.432,27.4643,34500.0
2009-07-02 15:00:00,42.49,42.56,42.47,42.54,68700.0,27.4579,27.5031,27.445,27.4902,68700.0
2009-07-02 15:10:00,42.53,42.54,42.42,42.46,107100.0,27.4837,27.4902,27.4126,27.4385,107100.0
2009-07-02 15:20:00,42.45,42.49,42.25,42.28,127300.0,27.432,27.4579,27.3028,27.3222,127300.0
2009-07-02 15:30:00,42.28,42.35,42.25,42.33,119900.0,27.3222,27.3674,27.3028,27.3545,119900.0
2009-07-02 15:40:00,42.32,42.47,42.26,42.44,180100.0,27.348,27.445,27.3092,27.4256,180100.0
2009-07-02 15:50:00,42.44,42.45,42.19,42.19,272500.0,27.4256,27.432,27.264,27.264,272500.0
2009-07-06 09:30:00,41.34,41.54,40.75,41.5,393600.0,26.7147,26.844,26.3335,26.8181,393600.0
2009-07-06 09:40:00,41.5,41.61,41.19,41.36,173200.0,26.8181,26.8892,26.6178,26.7276,173200.0
2009-07-06 09:50:00,41.35,41.35,41.07,41.32,152300.0,26.7212,26.7212,26.5402,26.7018,152300.0
2009-07-06 10:00:00,41.31,41.39,40.82,40.82,344700.0,26.6953,26.747,26.3787,26.3787,344700.0
2009-07-06 10:10:00,40.82,40.93,40.72,40.8,234000.0,26.3787,26.4498,26.3141,26.3658,234000.0
2009-07-06 10:20:00,40.79,40.8,40.55,40.6,228700.0,26.3593,26.3658,26.2042,26.2365,228700.0
2009-07-06 10:30:00,40.6,40.67,40.4,40.44,252800.0,26.2365,26.2818,26.1073,26.1331,252800.0
2009-07-06 10:40:00,40.43,40.6,40.29,40.51,188500.0,26.1267,26.2365,26.0362,26.1784,188500.0
2009-07-06 10:50:00,40.52,40.59,40.26,40.53,225300.0,26.1848,26.2301,26.0168,26.1913,225300.0
2009-07-06 11:00:00,40.53,40.71,40.53,40.71,139000.0,26.1913,26.3076,26.1913,26.3076,139000.0
2009-07-06 11:10:00,40.7,40.87,40.62,40.85,127700.0,26.3011,26.411,26.2494,26.3981,127700.0
2009-07-06 11:20:00,40.86,40.98,40.82,40.93,73500.0,26.4045,26.4821,26.3787,26.4498,73500.0
2009-07-06 11:30:00,40.93,41.08,40.84,41.08,102300.0,26.4498,26.5467,26.3916,26.5467,102300.0
2009-07-06 11:40:00,41.08,41.38,41.03,41.37,132900.0,26.5467,26.7406,26.5144,26.7341,132900.0
2009-07-06 11:50:00,41.36,41.36,41.04,41.12,52600.0,26.7276,26.7276,26.5209,26.5726,52600.0
2009-07-06 12:00:00,41.12,41.17,40.98,41.01,119900.0,26.5726,26.6049,26.4821,26.5015,119900.0
2009-07-06 12:10:00,41.03,41.03,40.88,41.03,77000.0,26.5144,26.5144,26.4175,26.5144,77000.0
2009-07-06 12:20:00,41.03,41.03,40.77,40.77,49500.0,26.5144,26.5144,26.3464,26.3464,49500.0
2009-07-06 12:30:00,40.78,40.84,40.66,40.67,51600.0,26.3528,26.3916,26.2753,26.2818,51600.0
2009-07-06 12:40:00,40.67,40.67,40.59,40.61,48500.0,26.2818,26.2818,26.2301,26.243,48500.0
2009-07-06 12:50:00,40.61,40.82,40.51,40.81,58000.0,26.243,26.3787,26.1784,26.3722,58000.0
2009-07-06 13:00:00,40.82,40.92,40.82,40.92,63900.0,26.3787,26.4433,26.3787,26.4433,63900.0
2009-07-06 13:10:00,40.92,41.27,40.9,41.17,100900.0,26.4433,26.6695,26.4304,26.6049,100900.0
2009-07-06 13:20:00,41.17,41.2,41.02,41.02,84400.0,26.6049,26.6243,26.5079,26.5079,84400.0
2009-07-06 13:30:00,41.02,41.09,40.96,41.08,90500.0,26.5079,26.5532,26.4692,26.5467,90500.0
2009-07-06 13:40:00,41.09,41.13,40.96,40.98,102400.0,26.5532,26.579,26.4692,26.4821,102400.0
2009-07-06 13:50:00,40.97,41.05,40.84,40.84,95800.0,26.4756,26.5273,26.3916,26.3916,95800.0
2009-07-06 14:00:00,40.86,40.98,40.85,40.92,73800.0,26.4045,26.4821,26.3981,26.4433,73800.0
2009-07-06 14:10:00,40.92,41.04,40.92,40.93,68400.0,26.4433,26.5209,26.4433,26.4498,68400.0
2009-07-06 14:20:00,40.93,40.93,40.75,40.83,121200.0,26.4498,26.4498,26.3335,26.3852,121200.0
2009-07-06 14:30:00,40.83,40.96,40.8,40.92,71100.0,26.3852,26.4692,26.3658,26.4433,71100.0
2009-07-06 14:40:00,40.93,40.93,40.73,40.84,118400.0,26.4498,26.4498,26.3205,26.3916,118400.0
2009-07-06 14:50:00,40.84,40.88,40.69,40.88,111000.0,26.3916,26.4175,26.2947,26.4175,111000.0
2009-07-06 15:00:00,40.87,41.05,40.8,40.91,135700.0,26.411,26.5273,26.3658,26.4368,135700.0
2009-07-06 15:10:00,40.9,41.0,40.78,40.95,140400.0,26.4304,26.495,26.3528,26.4627,140400.0
2009-07-06 15:20:00,40.95,41.08,40.88,40.99,180400.0,26.4627,26.5467,26.4175,26.4885,180400.0
2009-07-06 15:30:00,40.98,40.98,40.8,40.94,201400.0,26.4821,26.4821,26.3658,26.4562,201400.0
2009-07-06 15:40:00,40.93,41.3,40.92,41.17,271900.0,26.4498,26.6889,26.4433,26.6049,271900.0
2009-07-06 15:50:00,41.17,41.38,41.16,41.31,306400.0,26.6049,26.7406,26.5984,26.6953,306400.0
2009-07-07 09:30:00,41.45,41.74,41.4,41.6,357500.0,26.7858,26.9732,26.7535,26.8827,357500.0
2009-07-07 09:40:00,41.57,41.6,41.4,41.48,277000.0,26.8634,26.8827,26.7535,26.8052,277000.0
2009-07-07 09:50:00,41.5,41.99,41.45,41.82,243000.0,26.8181,27.1348,26.7858,27.0249,243000.0
2009-07-07 10:00:00,41.78,41.79,41.45,41.49,178200.0,26.9991,27.0055,26.7858,26.8117,178200.0
2009-07-07 10:10:00,41.46,41.49,41.12,41.27,193400.0,26.7923,26.8117,26.5726,26.6695,193400.0
2009-07-07 10:20:00,41.25,41.33,41.15,41.28,202100.0,26.6566,26.7083,26.5919,26.676,202100.0
2009-07-07 10:30:00,41.3,41.32,40.89,40.93,166000.0,26.6889,26.7018,26.4239,26.4498,166000.0
2009-07-07 10:40:00,40.95,41.12,40.95,41.03,84300.0,26.4627,26.5726,26.4627,26.5144,84300.0
2009-07-07 10:50:00,41.04,41.1,40.94,41.06,50200.0,26.5209,26.5596,26.4562,26.5338,50200.0
2009-07-07 11:00:00,41.05,41.07,40.96,41.03,119400.0,26.5273,26.5402,26.4692,26.5144,119400.0
2009-07-07 11:10:00,41.03,41.04,40.98,40.99,51700.0,26.5144,26.5209,26.4821,26.4885,51700.0
2009-07-07 11:20:00,40.97,41.03,40.77,40.77,74900.0,26.4756,26.5144,26.3464,26.3464,74900.0
2009-07-07 11:30:00,40.77,40.87,40.63,40.69,76300.0,26.3464,26.411,26.2559,26.2947,76300.0
2009-07-07 11:40:00,40.7,40.75,40.55,40.74,77700.0,26.3011,26.3335,26.2042,26.327,77700.0
2009-07-07 11:50:00,40.75,40.99,40.75,40.95,99500.0,26.3335,26.4885,26.3335,26.4627,99500.0
2009-07-07 12:00:00,40.95,40.98,40.87,40.93,24500.0,26.4627,26.4821,26.411,26.4498,24500.0
2009-07-07 12:10:00,40.93,40.99,40.86,40.99,37700.0,26.4498,26.4885,26.4045,26.4885,37700.0
2009-07-07 12:20:00,40.97,41.0,40.72,40.76,51800.0,26.4756,26.495,26.3141,26.3399,51800.0
2009-07-07 12:30:00,40.77,40.77,40.66,40.67,45500.0,26.3464,26.3464,26.2753,26.2818,45500.0
2009-07-07 12:40:00,40.66,40.82,40.62,40.82,45300.0,26.2753,26.3787,26.2494,26.3787,45300.0
2009-07-07 12:50:00,40.81,40.9,40.72,40.76,48600.0,26.3722,26.4304,26.3141,26.3399,48600.0
2009-07-07 13:00:00,40.77,41.04,40.77,41.03,67300.0,26.3464,26.5209,26.3464,26.5144,67300.0
2009-07-07 13:10:00,41.03,41.39,41.03,41.39,112400.0,26.5144,26.747,26.5144,26.747,112400.0
2009-07-07 13:20:00,41.38,41.48,41.38,41.4,81000.0,26.7406,26.8052,26.7406,26.7535,81000.0
2009-07-07 13:30:00,41.41,41.75,41.4,41.59,112600.0,26.76,26.9797,26.7535,26.8763,112600.0
2009-07-07 13:40:00,41.58,41.62,41.4,41.4,61000.0,26.8698,26.8957,26.7535,26.7535,61000.0
2009-07-07 13:50:00,41.39,41.52,41.21,41.37,66700.0,26.747,26.831,26.6307,26.7341,66700.0
2009-07-07 14:00:00,41.37,41.45,41.16,41.19,71400.0,26.7341,26.7858,26.5984,26.6178,71400.0
2009-07-07 14:10:00,41.19,41.35,41.19,41.27,66000.0,26.6178,26.7212,26.6178,26.6695,66000.0
2009-07-07 14:20:00,41.28,41.41,41.28,41.39,41700.0,26.676,26.76,26.676,26.747,41700.0
2009-07-07 14:30:00,41.36,41.38,41.19,41.37,55000.0,26.7276,26.7406,26.6178,26.7341,55000.0
2009-07-07 14:40:00,41.37,41.47,41.23,41.25,41000.0,26.7341,26.7987,26.6436,26.6566,41000.0
2009-07-07 14:50:00,41.25,41.27,40.8,41.04,95300.0,26.6566,26.6695,26.3658,26.5209,95300.0
2009-07-07 15:00:00,41.04,41.05,40.81,40.97,167000.0,26.5209,26.5273,26.3722,26.4756,167000.0
2009-07-07 15:10:00,40.96,41.1,40.94,41.01,88400.0,26.4692,26.5596,26.4562,26.5015,88400.0
2009-07-07 15:20:00,41.01,41.15,40.83,41.13,90000.0,26.5015,26.5919,26.3852,26.579,90000.0
2009-07-07 15:30:00,41.1,41.13,40.89,40.92,115000.0,26.5596,26.579,26.4239,26.4433,115000.0
2009-07-07 15:40:00,40.92,40.98,40.75,40.79,175400.0,26.4433,26.4821,26.3335,26.3593,175400.0
2009-07-07 15:50:00,40.78,40.87,40.64,40.77,305900.0,26.3528,26.411,26.2624,26.3464,305900.0
2009-07-08 09:30:00,41.01,41.58,40.51,41.4,215500.0,26.5015,26.8698,26.1784,26.7535,215500.0
2009-07-08 09:40:00,41.41,41.79,41.18,41.7,238600.0,26.76,27.0055,26.6113,26.9474,238600.0
2009-07-08 09:50:00,41.71,41.78,41.15,41.21,193600.0,26.9538,26.9991,26.5919,26.6307,193600.0
2009-07-08 10:00:00,41.21,41.56,41.08,41.11,186800.0,26.6307,26.8569,26.5467,26.5661,186800.0
2009-07-08 10:10:00,41.11,41.3,41.04,41.18,154500.0,26.5661,26.6889,26.5209,26.6113,154500.0
2009-07-08 10:20:00,41.18,41.35,40.91,41.14,118100.0,26.6113,26.7212,26.4368,26.5855,118100.0
2009-07-08 10:30:00,41.1,41.11,40.64,40.86,192000.0,26.5596,26.5661,26.2624,26.4045,192000.0
2009-07-08 10:40:00,40.87,41.26,40.83,41.06,103100.0,26.411,26.663,26.3852,26.5338,103100.0
2009-07-08 10:50:00,41.05,41.19,40.68,40.7,76300.0,26.5273,26.6178,26.2882,26.3011,76300.0
2009-07-08 11:00:00,40.69,40.69,40.17,40.27,201100.0,26.2947,26.2947,25.9586,26.0233,201100.0
2009-07-08 11:10:00,40.27,40.37,40.06,40.18,207500.0,26.0233,26.0879,25.8876,25.9651,207500.0
2009-07-08 11:20:00,40.19,40.21,40.0,40.07,181700.0,25.9716,25.9845,25.8488,25.894,181700.0
2009-07-08 11:30:00,40.08,40.37,40.08,40.15,102900.0,25.9005,26.0879,25.9005,25.9457,102900.0
2009-07-08 11:40:00,40.16,40.22,40.08,40.08,105400.0,25.9522,25.991,25.9005,25.9005,105400.0
2009-07-08 11:50:00,40.07,40.15,39.82,39.86,127800.0,25.894,25.9457,25.7325,25.7583,127800.0
2009-07-08 12:00:00,39.86,39.88,39.75,39.8,80200.0,25.7583,25.7712,25.6872,25.7195,80200.0
2009-07-08 12:10:00,39.78,39.79,39.32,39.32,208500.0,25.7066,25.7131,25.4094,25.4094,208500.0
2009-07-08 12:20:00,39.31,39.39,39.2,39.35,131000.0,25.4029,25.4546,25.3318,25.4287,131000.0
2009-07-08 12:30:00,39.36,39.5,39.22,39.26,176100.0,25.4352,25.5257,25.3447,25.3706,176100.0
2009-07-08 12:40:00,39.26,39.47,39.25,39.46,108000.0,25.3706,25.5063,25.3641,25.4998,108000.0
2009-07-08 12:50:00,39.47,39.57,39.45,39.47,81100.0,25.5063,25.5709,25.4934,25.5063,81100.0
2009-07-08 13:00:00,39.47,39.81,39.45,39.7,154100.0,25.5063,25.726,25.4934,25.6549,154100.0
2009-07-08 13:10:00,39.67,39.9,39.56,39.74,107800.0,25.6355,25.7842,25.5645,25.6808,107800.0
2009-07-08 13:20:00,39.71,39.99,39.66,39.97,137000.0,25.6614,25.8423,25.6291,25.8294,137000.0
2009-07-08 13:30:00,39.96,40.03,39.72,39.76,145000.0,25.8229,25.8682,25.6678,25.6937,145000.0
2009-07-08 13:40:00,39.76,39.9,39.75,39.84,91900.0,25.6937,25.7842,25.6872,25.7454,91900.0
2009-07-08 13:50:00,39.85,39.85,39.66,39.72,32100.0,25.7519,25.7519,25.6291,25.6678,32100.0
2009-07-08 14:00:00,39.72,39.78,39.54,39.66,120000.0,25.6678,25.7066,25.5515,25.6291,120000.0
2009-07-08 14:10:00,39.65,39.66,39.41,39.47,73600.0,25.6226,25.6291,25.4675,25.5063,73600.0
2009-07-08 14:20:00,39.5,39.64,39.31,39.44,159300.0,25.5257,25.6161,25.4029,25.4869,159300.0
2009-07-08 14:30:00,39.43,39.7,39.37,39.67,162300.0,25.4804,25.6549,25.4417,25.6355,162300.0
2009-07-08 14:40:00,39.67,39.68,39.47,39.57,94900.0,25.6355,25.642,25.5063,25.5709,94900.0
2009-07-08 14:50:00,39.56,39.85,39.56,39.73,198700.0,25.5645,25.7519,25.5645,25.6743,198700.0
2009-07-08 15:00:00,39.75,40.03,39.67,39.89,240900.0,25.6872,25.8682,25.6355,25.7777,240900.0
2009-07-08 15:10:00,39.9,40.13,39.83,40.06,303500.0,25.7842,25.9328,25.7389,25.8876,303500.0
2009-07-08 15:20:00,40.07,40.18,39.82,39.94,146100.0,25.894,25.9651,25.7325,25.81,146100.0
2009-07-08 15:30:00,39.96,40.29,39.94,40.27,283400.0,25.8229,26.0362,25.81,26.0233,283400.0
2009-07-08 15:40:00,40.27,40.66,40.27,40.41,353000.0,26.0233,26.2753,26.0233,26.1137,353000.0
2009-07-08 15:50:00,40.41,40.48,40.27,40.45,398100.0,26.1137,26.159,26.0233,26.1396,398100.0
2009-07-09 09:30:00,41.2,41.79,40.84,41.2,365700.0,26.6243,27.0055,26.3916,26.6243,365700.0
2009-07-09 09:40:00,41.2,41.41,40.8,41.24,297700.0,26.6243,26.76,26.3658,26.6501,297700.0
2009-07-09 09:50:00,41.22,41.75,41.01,41.64,262900.0,26.6372,26.9797,26.5015,26.9086,262900.0
2009-07-09 10:00:00,41.64,42.21,41.47,41.96,411300.0,26.9086,27.2769,26.7987,27.1154,411300.0
2009-07-09 10:10:00,41.98,42.13,41.78,41.88,220700.0,27.1283,27.2252,26.9991,27.0637,220700.0
2009-07-09 10:20:00,41.88,41.92,41.6,41.75,274600.0,27.0637,27.0895,26.8827,26.9797,274600.0
2009-07-09 10:30:00,41.75,41.93,41.48,41.65,221700.0,26.9797,27.096,26.8052,26.9151,221700.0
2009-07-09 10:40:00,41.66,42.1,41.66,41.74,141700.0,26.9215,27.2059,26.9215,26.9732,141700.0
2009-07-09 10:50:00,41.77,42.14,41.72,42.05,139900.0,26.9926,27.2317,26.9603,27.1735,139900.0
2009-07-09 11:00:00,42.06,42.1,41.77,41.82,121000.0,27.18,27.2059,26.9926,27.0249,121000.0
2009-07-09 11:10:00,41.82,41.84,41.58,41.72,74600.0,27.0249,27.0378,26.8698,26.9603,74600.0
2009-07-09 11:20:00,41.73,41.97,41.61,41.63,101400.0,26.9667,27.1218,26.8892,26.9021,101400.0
2009-07-09 11:30:00,41.63,41.88,41.53,41.78,73400.0,26.9021,27.0637,26.8375,26.9991,73400.0
2009-07-09 11:40:00,41.79,42.16,41.79,42.03,197400.0,27.0055,27.2446,27.0055,27.1606,197400.0
2009-07-09 11:50:00,42.02,42.13,41.91,42.02,125800.0,27.1542,27.2252,27.0831,27.1542,125800.0
2009-07-09 12:00:00,42.02,42.26,41.86,42.14,96300.0,27.1542,27.3092,27.0508,27.2317,96300.0
2009-07-09 12:10:00,42.14,42.19,42.0,42.19,51000.0,27.2317,27.264,27.1412,27.264,51000.0
2009-07-09 12:20:00,42.19,42.32,42.12,42.13,66800.0,27.264,27.348,27.2188,27.2252,66800.0
2009-07-09 12:30:00,42.13,42.17,42.04,42.1,63200.0,27.2252,27.2511,27.1671,27.2059,63200.0
2009-07-09 12:40:00,42.09,42.11,41.85,41.88,66100.0,27.1994,27.2123,27.0443,27.0637,66100.0
2009-07-09 12:50:00,41.87,42.0,41.75,41.92,76200.0,27.0572,27.1412,26.9797,27.0895,76200.0
2009-07-09 13:00:00,41.92,41.95,41.65,41.8,180300.0,27.0895,27.1089,26.9151,27.012,180300.0
2009-07-09 13:10:00,41.82,42.1,41.81,41.87,91800.0,27.0249,27.2059,27.0184,27.0572,91800.0
2009-07-09 13:20:00,41.86,41.95,41.68,41.82,101500.0,27.0508,27.1089,26.9344,27.0249,101500.0
2009-07-09 13:30:00,41.83,41.96,41.75,41.76,78400.0,27.0314,27.1154,26.9797,26.9861,78400.0
2009-07-09 13:40:00,41.76,41.89,41.7,41.78,71300.0,26.9861,27.0701,26.9474,26.9991,71300.0
2009-07-09 13:50:00,41.79,41.86,41.75,41.85,44700.0,27.0055,27.0508,26.9797,27.0443,44700.0
2009-07-09 14:00:00,41.86,41.9,41.8,41.82,53200.0,27.0508,27.0766,27.012,27.0249,53200.0
2009-07-09 14:10:00,41.81,42.0,41.81,41.96,70200.0,27.0184,27.1412,27.0184,27.1154,70200.0
2009-07-09 14:20:00,41.95,42.04,41.89,41.9,59000.0,27.1089,27.1671,27.0701,27.0766,59000.0
2009-07-09 14:30:00,41.89,42.03,41.89,41.96,47600.0,27.0701,27.1606,27.0701,27.1154,47600.0
2009-07-09 14:40:00,41.97,42.03,41.88,41.95,56600.0,27.1218,27.1606,27.0637,27.1089,56600.0
2009-07-09 14:50:00,41.95,42.01,41.74,41.76,106400.0,27.1089,27.1477,26.9732,26.9861,106400.0
2009-07-09 15:00:00,41.75,41.85,41.6,41.64,164800.0,26.9797,27.0443,26.8827,26.9086,164800.0
2009-07-09 15:10:00,41.64,41.76,41.54,41.59,172100.0,26.9086,26.9861,26.844,26.8763,172100.0
2009-07-09 15:20:00,41.59,41.63,41.34,41.51,190600.0,26.8763,26.9021,26.7147,26.8246,190600.0
2009-07-09 15:30:00,41.51,41.6,41.39,41.45,170700.0,26.8246,26.8827,26.747,26.7858,170700.0
2009-07-09 15:40:00,41.49,41.64,41.37,41.5,152700.0,26.8117,26.9086,26.7341,26.8181,152700.0
2009-07-09 15:50:00,41.51,41.53,41.32,41.43,255300.0,26.8246,26.8375,26.7018,26.7729,255300.0
2009-07-10 09:30:00,40.7,41.09,40.5,40.75,139800.0,26.3011,26.5532,26.1719,26.3335,139800.0
2009-07-10 09:40:00,40.78,41.11,40.75,41.11,158400.0,26.3528,26.5661,26.3335,26.5661,158400.0
2009-07-10 09:50:00,41.12,41.46,40.66,40.78,248200.0,26.5726,26.7923,26.2753,26.3528,248200.0
2009-07-10 10:00:00,40.75,40.98,40.45,40.66,212900.0,26.3335,26.4821,26.1396,26.2753,212900.0
2009-07-10 10:10:00,40.68,41.04,40.48,40.81,93300.0,26.2882,26.5209,26.159,26.3722,93300.0
2009-07-10 10:20:00,40.78,40.97,40.64,40.76,66800.0,26.3528,26.4756,26.2624,26.3399,66800.0
2009-07-10 10:30:00,40.79,40.83,40.6,40.65,56100.0,26.3593,26.3852,26.2365,26.2688,56100.0
2009-07-10 10:40:00,40.62,40.91,40.6,40.83,64200.0,26.2494,26.4368,26.2365,26.3852,64200.0
2009-07-10 10:50:00,40.82,40.88,40.61,40.72,86400.0,26.3787,26.4175,26.243,26.3141,86400.0
2009-07-10 11:00:00,40.71,40.71,40.5,40.59,62400.0,26.3076,26.3076,26.1719,26.2301,62400.0
2009-07-10 11:10:00,40.58,40.58,40.33,40.39,128900.0,26.2236,26.2236,26.062,26.1008,128900.0
2009-07-10 11:20:00,40.39,40.39,40.15,40.29,106700.0,26.1008,26.1008,25.9457,26.0362,106700.0
2009-07-10 11:30:00,40.3,40.35,40.13,40.28,95900.0,26.0427,26.075,25.9328,26.0297,95900.0
2009-07-10 11:40:00,40.3,40.5,40.15,40.48,57800.0,26.0427,26.1719,25.9457,26.159,57800.0
2009-07-10 11:50:00,40.48,40.69,40.48,40.52,65400.0,26.159,26.2947,26.159,26.1848,65400.0
2009-07-10 12:00:00,40.52,40.76,40.5,40.7,47600.0,26.1848,26.3399,26.1719,26.3011,47600.0
2009-07-10 12:10:00,40.68,40.8,40.68,40.75,23800.0,26.2882,26.3658,26.2882,26.3335,23800.0
2009-07-10 12:20:00,40.75,40.77,40.68,40.7,41700.0,26.3335,26.3464,26.2882,26.3011,41700.0
2009-07-10 12:30:00,40.7,40.9,40.63,40.9,102500.0,26.3011,26.4304,26.2559,26.4304,102500.0
2009-07-10 12:40:00,40.9,41.07,40.9,41.04,122500.0,26.4304,26.5402,26.4304,26.5209,122500.0
2009-07-10 12:50:00,41.04,41.05,40.93,41.03,87200.0,26.5209,26.5273,26.4498,26.5144,87200.0
2009-07-10 13:00:00,41.03,41.14,41.01,41.13,36900.0,26.5144,26.5855,26.5015,26.579,36900.0
2009-07-10 13:10:00,41.12,41.29,41.07,41.27,57900.0,26.5726,26.6824,26.5402,26.6695,57900.0
2009-07-10 13:20:00,41.27,41.27,41.05,41.06,66000.0,26.6695,26.6695,26.5273,26.5338,66000.0
2009-07-10 13:30:00,41.07,41.32,41.07,41.28,76500.0,26.5402,26.7018,26.5402,26.676,76500.0
2009-07-10 13:40:00,41.28,41.47,41.27,41.3,83200.0,26.676,26.7987,26.6695,26.6889,83200.0
2009-07-10 13:50:00,41.29,41.4,41.26,41.36,32300.0,26.6824,26.7535,26.663,26.7276,32300.0
2009-07-10 14:00:00,41.37,41.37,41.15,41.19,33800.0,26.7341,26.7341,26.5919,26.6178,33800.0
2009-07-10 14:10:00,41.19,41.34,41.05,41.33,91500.0,26.6178,26.7147,26.5273,26.7083,91500.0
2009-07-10 14:20:00,41.33,41.33,40.98,41.13,73000.0,26.7083,26.7083,26.4821,26.579,73000.0
2009-07-10 14:30:00,41.13,41.17,41.06,41.17,59900.0,26.579,26.6049,26.5338,26.6049,59900.0
2009-07-10 14:40:00,41.17,41.23,41.07,41.23,68700.0,26.6049,26.6436,26.5402,26.6436,68700.0
2009-07-10 14:50:00,41.21,41.26,41.08,41.14,66300.0,26.6307,26.663,26.5467,26.5855,66300.0
2009-07-10 15:00:00,41.14,41.22,41.06,41.07,92800.0,26.5855,26.6372,26.5338,26.5402,92800.0
2009-07-10 15:10:00,41.07,41.3,41.07,41.22,74200.0,26.5402,26.6889,26.5402,26.6372,74200.0
2009-07-10 15:20:00,41.22,41.24,40.98,41.11,130900.0,26.6372,26.6501,26.4821,26.5661,130900.0
2009-07-10 15:30:00,41.13,41.29,40.98,41.22,110400.0,26.579,26.6824,26.4821,26.6372,110400.0
2009-07-10 15:40:00,41.21,41.42,41.07,41.31,172900.0,26.6307,26.7664,26.5402,26.6953,172900.0
2009-07-10 15:50:00,41.3,41.34,41.1,41.21,277300.0,26.6889,26.7147,26.5596,26.6307,277300.0
2009-07-13 09:30:00,41.18,41.4,40.95,41.03,190400.0,26.6113,26.7535,26.4627,26.5144,190400.0
2009-07-13 09:40:00,41.03,41.36,40.86,41.33,262600.0,26.5144,26.7276,26.4045,26.7083,262600.0
2009-07-13 09:50:00,41.31,41.34,40.99,41.12,256800.0,26.6953,26.7147,26.4885,26.5726,256800.0
2009-07-13 10:00:00,41.1,41.12,40.84,41.03,291700.0,26.5596,26.5726,26.3916,26.5144,291700.0
2009-07-13 10:10:00,41.02,41.59,41.02,41.46,165600.0,26.5079,26.8763,26.5079,26.7923,165600.0
2009-07-13 10:20:00,41.44,41.68,41.25,41.68,88300.0,26.7793,26.9344,26.6566,26.9344,88300.0
2009-07-13 10:30:00,41.68,42.3,41.68,42.18,404900.0,26.9344,27.3351,26.9344,27.2575,404900.0
2009-07-13 10:40:00,42.18,42.31,41.67,41.83,182300.0,27.2575,27.3416,26.928,27.0314,182300.0
2009-07-13 10:50:00,41.82,42.22,41.75,42.16,67600.0,27.0249,27.2834,26.9797,27.2446,67600.0
2009-07-13 11:00:00,42.16,42.26,41.86,41.89,125900.0,27.2446,27.3092,27.0508,27.0701,125900.0
2009-07-13 11:10:00,41.87,42.14,41.86,42.1,90300.0,27.0572,27.2317,27.0508,27.2059,90300.0
2009-07-13 11:20:00,42.1,42.16,41.93,42.06,46700.0,27.2059,27.2446,27.096,27.18,46700.0
2009-07-13 11:30:00,42.07,42.56,42.07,42.32,170500.0,27.1865,27.5031,27.1865,27.348,170500.0
2009-07-13 11:40:00,42.32,42.55,42.26,42.37,97400.0,27.348,27.4966,27.3092,27.3803,97400.0
2009-07-13 11:50:00,42.36,42.53,42.35,42.43,52000.0,27.3739,27.4837,27.3674,27.4191,52000.0
2009-07-13 12:00:00,42.42,42.6,42.29,42.29,80800.0,27.4126,27.529,27.3286,27.3286,80800.0
2009-07-13 12:10:00,42.29,42.36,42.18,42.36,79400.0,27.3286,27.3739,27.2575,27.3739,79400.0
2009-07-13 12:20:00,42.34,42.34,42.17,42.33,51000.0,27.3609,27.3609,27.2511,27.3545,51000.0
2009-07-13 12:30:00,42.35,42.38,42.13,42.3,37100.0,27.3674,27.3868,27.2252,27.3351,37100.0
2009-07-13 12:40:00,42.3,42.37,42.15,42.35,80200.0,27.3351,27.3803,27.2382,27.3674,80200.0
2009-07-13 12:50:00,42.33,42.33,42.2,42.21,48600.0,27.3545,27.3545,27.2705,27.2769,48600.0
2009-07-13 13:00:00,42.21,42.32,42.2,42.29,41600.0,27.2769,27.348,27.2705,27.3286,41600.0
2009-07-13 13:10:00,42.29,42.32,42.2,42.31,70700.0,27.3286,27.348,27.2705,27.3416,70700.0
2009-07-13 13:20:00,42.31,42.37,42.16,42.17,117900.0,27.3416,27.3803,27.2446,27.2511,117900.0
2009-07-13 13:30:00,42.17,42.21,42.02,42.2,241200.0,27.2511,27.2769,27.1542,27.2705,241200.0
2009-07-13 13:40:00,42.2,42.35,42.18,42.28,137700.0,27.2705,27.3674,27.2575,27.3222,137700.0
2009-07-13 13:50:00,42.28,42.4,42.25,42.32,88100.0,27.3222,27.3997,27.3028,27.348,88100.0
2009-07-13 14:00:00,42.33,42.41,42.17,42.18,100900.0,27.3545,27.4062,27.2511,27.2575,100900.0
2009-07-13 14:10:00,42.16,42.32,42.15,42.24,125000.0,27.2446,27.348,27.2382,27.2963,125000.0
2009-07-13 14:20:00,42.25,42.44,42.25,42.28,86400.0,27.3028,27.4256,27.3028,27.3222,86400.0
2009-07-13 14:30:00,42.29,42.41,42.24,42.34,93600.0,27.3286,27.4062,27.2963,27.3609,93600.0
2009-07-13 14:40:00,42.37,42.41,42.27,42.39,35200.0,27.3803,27.4062,27.3157,27.3933,35200.0
2009-07-13 14:50:00,42.39,42.56,42.38,42.45,123900.0,27.3933,27.5031,27.3868,27.432,123900.0
2009-07-13 15:00:00,42.45,42.54,42.35,42.37,105300.0,27.432,27.4902,27.3674,27.3803,105300.0
2009-07-13 15:10:00,42.39,42.46,42.22,42.3,128800.0,27.3933,27.4385,27.2834,27.3351,128800.0
2009-07-13 15:20:00,42.3,42.44,42.25,42.28,153300.0,27.3351,27.4256,27.3028,27.3222,153300.0
2009-07-13 15:30:00,42.29,42.49,42.25,42.45,143300.0,27.3286,27.4579,27.3028,27.432,143300.0
2009-07-13 15:40:00,42.46,42.59,42.46,42.51,183500.0,27.4385,27.5225,27.4385,27.4708,183500.0
2009-07-13 15:50:00,42.51,42.63,42.49,42.53,359000.0,27.4708,27.5483,27.4579,27.4837,359000.0
2009-07-14 09:30:00,42.76,43.41,42.62,42.88,350200.0,27.6324,28.0524,27.5419,27.7099,350200.0
2009-07-14 09:40:00,42.9,43.26,42.87,43.26,517300.0,27.7228,27.9555,27.7034,27.9555,517300.0
2009-07-14 09:50:00,43.26,43.32,43.0,43.09,186700.0,27.9555,27.9942,27.7874,27.8456,186700.0
2009-07-14 10:00:00,43.08,43.3,43.05,43.23,169600.0,27.8391,27.9813,27.8198,27.9361,169600.0
2009-07-14 10:10:00,43.21,43.26,42.97,42.99,64700.0,27.9232,27.9555,27.7681,27.781,64700.0
2009-07-14 10:20:00,42.95,43.12,42.77,43.12,110400.0,27.7551,27.865,27.6388,27.865,110400.0
2009-07-14 10:30:00,43.12,43.22,42.8,42.85,105300.0,27.865,27.9296,27.6582,27.6905,105300.0
2009-07-14 10:40:00,42.84,42.93,42.78,42.91,117800.0,27.6841,27.7422,27.6453,27.7293,117800.0
2009-07-14 10:50:00,42.91,43.08,42.83,43.02,74700.0,27.7293,27.8391,27.6776,27.8004,74700.0
2009-07-14 11:00:00,43.0,43.35,43.0,43.31,136800.0,27.7874,28.0136,27.7874,27.9878,136800.0
2009-07-14 11:10:00,43.31,43.39,43.19,43.21,165800.0,27.9878,28.0395,27.9102,27.9232,165800.0
2009-07-14 11:20:00,43.2,43.38,43.15,43.3,49500.0,27.9167,28.033,27.8844,27.9813,49500.0
2009-07-14 11:30:00,43.32,43.37,43.16,43.33,69700.0,27.9942,28.0265,27.8908,28.0007,69700.0
2009-07-14 11:40:00,43.33,43.43,43.29,43.4,155200.0,28.0007,28.0653,27.9749,28.0459,155200.0
2009-07-14 11:50:00,43.39,43.48,43.32,43.33,54700.0,28.0395,28.0976,27.9942,28.0007,54700.0
2009-07-14 12:00:00,43.32,43.35,43.19,43.24,55500.0,27.9942,28.0136,27.9102,27.9425,55500.0
2009-07-14 12:10:00,43.22,43.32,43.01,43.01,64300.0,27.9296,27.9942,27.7939,27.7939,64300.0
2009-07-14 12:20:00,43.0,43.07,42.9,43.04,79300.0,27.7874,27.8327,27.7228,27.8133,79300.0
2009-07-14 12:30:00,43.04,43.14,42.83,42.94,42700.0,27.8133,27.8779,27.6776,27.7487,42700.0
2009-07-14 12:40:00,42.94,43.08,42.78,42.99,43800.0,27.7487,27.8391,27.6453,27.781,43800.0
2009-07-14 12:50:00,43.01,43.1,42.87,42.9,30200.0,27.7939,27.8521,27.7034,27.7228,30200.0
2009-07-14 13:00:00,42.91,43.09,42.9,42.9,29900.0,27.7293,27.8456,27.7228,27.7228,29900.0
2009-07-14 13:10:00,42.89,42.99,42.82,42.83,48200.0,27.7164,27.781,27.6711,27.6776,48200.0
2009-07-14 13:20:00,42.83,42.9,42.81,42.84,32400.0,27.6776,27.7228,27.6647,27.6841,32400.0
2009-07-14 13:30:00,42.84,42.86,42.69,42.71,88200.0,27.6841,27.697,27.5871,27.6,88200.0
2009-07-14 13:40:00,42.73,42.82,42.68,42.75,126500.0,27.613,27.6711,27.5807,27.6259,126500.0
2009-07-14 13:50:00,42.76,42.82,42.62,42.72,61400.0,27.6324,27.6711,27.5419,27.6065,61400.0
2009-07-14 14:00:00,42.72,42.77,42.62,42.72,76100.0,27.6065,27.6388,27.5419,27.6065,76100.0
2009-07-14 14:10:00,42.73,42.88,42.63,42.79,95300.0,27.613,27.7099,27.5483,27.6517,95300.0
2009-07-14 14:20:00,42.79,42.84,42.66,42.67,70000.0,27.6517,27.6841,27.5677,27.5742,70000.0
2009-07-14 14:30:00,42.67,42.77,42.58,42.71,81800.0,27.5742,27.6388,27.516,27.6,81800.0
2009-07-14 14:40:00,42.72,42.82,42.69,42.74,77900.0,27.6065,27.6711,27.5871,27.6194,77900.0
2009-07-14 14:50:00,42.74,42.81,42.66,42.79,65300.0,27.6194,27.6647,27.5677,27.6517,65300.0
2009-07-14 15:00:00,42.77,42.86,42.72,42.79,75100.0,27.6388,27.697,27.6065,27.6517,75100.0
2009-07-14 15:10:00,42.81,42.9,42.78,42.79,66100.0,27.6647,27.7228,27.6453,27.6517,66100.0
2009-07-14 15:20:00,42.79,42.85,42.7,42.75,62500.0,27.6517,27.6905,27.5936,27.6259,62500.0
2009-07-14 15:30:00,42.73,42.77,42.66,42.71,144800.0,27.613,27.6388,27.5677,27.6,144800.0
2009-07-14 15:40:00,42.72,42.81,42.65,42.7,163600.0,27.6065,27.6647,27.5613,27.5936,163600.0
2009-07-14 15:50:00,42.71,42.79,42.7,42.75,242000.0,27.6,27.6517,27.5936,27.6259,242000.0
2009-07-15 09:30:00,43.73,43.74,43.35,43.45,429500.0,28.2592,28.2657,28.0136,28.0782,429500.0
2009-07-15 09:40:00,43.44,43.6,43.25,43.29,226600.0,28.0718,28.1752,27.949,27.9749,226600.0
2009-07-15 09:50:00,43.29,43.5,43.26,43.43,125400.0,27.9749,28.1106,27.9555,28.0653,125400.0
2009-07-15 10:00:00,43.42,43.61,43.41,43.52,93900.0,28.0589,28.1816,28.0524,28.1235,93900.0
2009-07-15 10:10:00,43.51,43.6,43.4,43.43,64100.0,28.117,28.1752,28.0459,28.0653,64100.0
2009-07-15 10:20:00,43.42,43.46,43.3,43.3,238000.0,28.0589,28.0847,27.9813,27.9813,238000.0
2009-07-15 10:30:00,43.31,43.35,43.22,43.28,146400.0,27.9878,28.0136,27.9296,27.9684,146400.0
2009-07-15 10:40:00,43.26,43.27,43.12,43.24,115700.0,27.9555,27.9619,27.865,27.9425,115700.0
2009-07-15 10:50:00,43.22,43.24,43.06,43.17,81000.0,27.9296,27.9425,27.8262,27.8973,81000.0
2009-07-15 11:00:00,43.18,43.42,43.18,43.38,76000.0,27.9038,28.0589,27.9038,28.033,76000.0
2009-07-15 11:10:00,43.37,43.42,43.31,43.39,104400.0,28.0265,28.0589,27.9878,28.0395,104400.0
2009-07-15 11:20:00,43.39,43.65,43.35,43.58,305600.0,28.0395,28.2075,28.0136,28.1623,305600.0
2009-07-15 11:30:00,43.59,43.62,43.46,43.51,103700.0,28.1687,28.1881,28.0847,28.117,103700.0
2009-07-15 11:40:00,43.51,43.53,43.37,43.39,130200.0,28.117,28.1299,28.0265,28.0395,130200.0
2009-07-15 11:50:00,43.38,43.42,43.33,43.37,107200.0,28.033,28.0589,28.0007,28.0265,107200.0
2009-07-15 12:00:00,43.35,43.48,43.35,43.48,71900.0,28.0136,28.0976,28.0136,28.0976,71900.0
2009-07-15 12:10:00,43.49,43.5,43.35,43.36,153900.0,28.1041,28.1106,28.0136,28.0201,153900.0
2009-07-15 12:20:00,43.37,43.44,43.35,43.39,52600.0,28.0265,28.0718,28.0136,28.0395,52600.0
2009-07-15 12:30:00,43.38,43.54,43.36,43.48,68900.0,28.033,28.1364,28.0201,28.0976,68900.0
2009-07-15 12:40:00,43.48,43.53,43.47,43.5,53400.0,28.0976,28.1299,28.0912,28.1106,53400.0
2009-07-15 12:50:00,43.5,43.53,43.4,43.47,67100.0,28.1106,28.1299,28.0459,28.0912,67100.0
2009-07-15 13:00:00,43.46,43.53,43.43,43.49,53800.0,28.0847,28.1299,28.0653,28.1041,53800.0
2009-07-15 13:10:00,43.48,43.5,43.35,43.4,63100.0,28.0976,28.1106,28.0136,28.0459,63100.0
2009-07-15 13:20:00,43.4,43.42,43.35,43.37,82500.0,28.0459,28.0589,28.0136,28.0265,82500.0
2009-07-15 13:30:00,43.38,43.43,43.3,43.36,163500.0,28.033,28.0653,27.9813,28.0201,163500.0
2009-07-15 13:40:00,43.37,43.55,43.35,43.52,74200.0,28.0265,28.1429,28.0136,28.1235,74200.0
2009-07-15 13:50:00,43.52,43.66,43.48,43.54,115900.0,28.1235,28.214,28.0976,28.1364,115900.0
2009-07-15 14:00:00,43.53,43.63,43.42,43.48,81100.0,28.1299,28.1946,28.0589,28.0976,81100.0
2009-07-15 14:10:00,43.47,43.58,43.36,43.5,160000.0,28.0912,28.1623,28.0201,28.1106,160000.0
2009-07-15 14:20:00,43.5,43.65,43.49,43.54,94800.0,28.1106,28.2075,28.1041,28.1364,94800.0
2009-07-15 14:30:00,43.54,43.6,43.5,43.53,146300.0,28.1364,28.1752,28.1106,28.1299,146300.0
2009-07-15 14:40:00,43.52,43.73,43.51,43.68,151300.0,28.1235,28.2592,28.117,28.2269,151300.0
2009-07-15 14:50:00,43.67,43.76,43.61,43.75,82400.0,28.2204,28.2786,28.1816,28.2721,82400.0
2009-07-15 15:00:00,43.75,43.82,43.67,43.71,114400.0,28.2721,28.3173,28.2204,28.2463,114400.0
2009-07-15 15:10:00,43.71,43.77,43.61,43.68,181600.0,28.2463,28.285,28.1816,28.2269,181600.0
2009-07-15 15:20:00,43.68,43.71,43.42,43.44,150900.0,28.2269,28.2463,28.0589,28.0718,150900.0
2009-07-15 15:30:00,43.43,43.57,43.38,43.54,242400.0,28.0653,28.1558,28.033,28.1364,242400.0
2009-07-15 15:40:00,43.55,43.7,43.42,43.49,250700.0,28.1429,28.2398,28.0589,28.1041,250700.0
2009-07-15 15:50:00,43.51,43.76,43.48,43.66,571400.0,28.117,28.2786,28.0976,28.214,571400.0
2009-07-16 09:30:00,43.62,43.99,43.31,43.78,329100.0,28.1881,28.4272,27.9878,28.2915,329100.0
2009-07-16 09:40:00,43.77,44.17,43.77,44.15,288200.0,28.285,28.5435,28.285,28.5306,288200.0
2009-07-16 09:50:00,44.17,44.5,44.14,44.41,359800.0,28.5435,28.7568,28.5241,28.6986,359800.0
2009-07-16 10:00:00,44.4,44.4,43.72,43.87,293900.0,28.6922,28.6922,28.2527,28.3497,293900.0
2009-07-16 10:10:00,43.93,44.09,43.77,43.79,203200.0,28.3884,28.4918,28.285,28.298,203200.0
2009-07-16 10:20:00,43.78,44.1,43.72,43.9,141000.0,28.2915,28.4983,28.2527,28.369,141000.0
2009-07-16 10:30:00,43.89,43.99,43.78,43.85,222500.0,28.3626,28.4272,28.2915,28.3367,222500.0
2009-07-16 10:40:00,43.85,43.94,43.73,43.88,139500.0,28.3367,28.3949,28.2592,28.3561,139500.0
2009-07-16 10:50:00,43.89,43.9,43.67,43.68,110700.0,28.3626,28.369,28.2204,28.2269,110700.0
2009-07-16 11:00:00,43.68,43.79,43.63,43.64,118000.0,28.2269,28.298,28.1946,28.201,118000.0
2009-07-16 11:10:00,43.65,43.7,43.42,43.45,224500.0,28.2075,28.2398,28.0589,28.0782,224500.0
2009-07-16 11:20:00,43.45,43.5,43.38,43.4,141600.0,28.0782,28.1106,28.033,28.0459,141600.0
2009-07-16 11:30:00,43.4,43.53,43.34,43.46,80600.0,28.0459,28.1299,28.0072,28.0847,80600.0
2009-07-16 11:40:00,43.46,43.47,43.22,43.41,123600.0,28.0847,28.0912,27.9296,28.0524,123600.0
2009-07-16 11:50:00,43.42,43.69,43.41,43.63,94500.0,28.0589,28.2333,28.0524,28.1946,94500.0
2009-07-16 12:00:00,43.65,43.76,43.61,43.66,35100.0,28.2075,28.2786,28.1816,28.214,35100.0
2009-07-16 12:10:00,43.67,43.68,43.55,43.58,65600.0,28.2204,28.2269,28.1429,28.1623,65600.0
2009-07-16 12:20:00,43.57,43.72,43.57,43.7,44500.0,28.1558,28.2527,28.1558,28.2398,44500.0
2009-07-16 12:30:00,43.69,43.84,43.68,43.81,78800.0,28.2333,28.3303,28.2269,28.3109,78800.0
2009-07-16 12:40:00,43.83,43.97,43.79,43.97,54300.0,28.3238,28.4143,28.298,28.4143,54300.0
2009-07-16 12:50:00,43.97,43.98,43.8,43.91,114000.0,28.4143,28.4207,28.3044,28.3755,114000.0
2009-07-16 13:00:00,43.91,43.94,43.75,43.79,72300.0,28.3755,28.3949,28.2721,28.298,72300.0
2009-07-16 13:10:00,43.79,43.79,43.73,43.73,36700.0,28.298,28.298,28.2592,28.2592,36700.0
2009-07-16 13:20:00,43.73,43.76,43.66,43.67,71300.0,28.2592,28.2786,28.214,28.2204,71300.0
2009-07-16 13:30:00,43.68,43.75,43.64,43.74,74200.0,28.2269,28.2721,28.201,28.2657,74200.0
2009-07-16 13:40:00,43.75,43.9,43.74,43.87,90800.0,28.2721,28.369,28.2657,28.3497,90800.0
2009-07-16 13:50:00,43.88,44.03,43.86,44.02,173100.0,28.3561,28.4531,28.3432,28.4466,173100.0
2009-07-16 14:00:00,44.03,44.11,43.97,44.01,129800.0,28.4531,28.5048,28.4143,28.4401,129800.0
2009-07-16 14:10:00,44.0,44.06,43.96,43.98,113000.0,28.4337,28.4724,28.4078,28.4207,113000.0
2009-07-16 14:20:00,44.0,44.12,43.97,44.05,136400.0,28.4337,28.5112,28.4143,28.466,136400.0
2009-07-16 14:30:00,44.04,44.22,43.98,44.17,158400.0,28.4595,28.5758,28.4207,28.5435,158400.0
2009-07-16 14:40:00,44.18,44.21,44.04,44.19,133000.0,28.55,28.5694,28.4595,28.5564,133000.0
2009-07-16 14:50:00,44.19,44.32,44.16,44.16,112900.0,28.5564,28.6405,28.5371,28.5371,112900.0
2009-07-16 15:00:00,44.16,44.23,43.97,44.01,135000.0,28.5371,28.5823,28.4143,28.4401,135000.0
2009-07-16 15:10:00,44.02,44.24,43.99,44.2,166100.0,28.4466,28.5888,28.4272,28.5629,166100.0
2009-07-16 15:20:00,44.18,44.22,44.03,44.16,272000.0,28.55,28.5758,28.4531,28.5371,272000.0
2009-07-16 15:30:00,44.17,44.24,44.1,44.15,205700.0,28.5435,28.5888,28.4983,28.5306,205700.0
2009-07-16 15:40:00,44.13,44.39,44.12,44.25,217600.0,28.5177,28.6857,28.5112,28.5952,217600.0
2009-07-16 15:50:00,44.25,44.3,44.07,44.11,396200.0,28.5952,28.6275,28.4789,28.5048,396200.0
2009-07-17 09:30:00,44.06,44.45,43.97,43.97,449600.0,28.4724,28.7245,28.4143,28.4143,449600.0
2009-07-17 09:40:00,43.97,44.47,43.97,44.38,142100.0,28.4143,28.7374,28.4143,28.6792,142100.0
2009-07-17 09:50:00,44.4,44.41,44.1,44.36,202600.0,28.6922,28.6986,28.4983,28.6663,202600.0
2009-07-17 10:00:00,44.35,44.36,43.99,44.19,220000.0,28.6598,28.6663,28.4272,28.5564,220000.0
2009-07-17 10:10:00,44.19,44.35,44.14,44.33,87900.0,28.5564,28.6598,28.5241,28.6469,87900.0
2009-07-17 10:20:00,44.32,44.7,44.32,44.69,148300.0,28.6405,28.886,28.6405,28.8796,148300.0
2009-07-17 10:30:00,44.68,44.84,44.57,44.73,105000.0,28.8731,28.9765,28.802,28.9054,105000.0
2009-07-17 10:40:00,44.72,44.84,44.56,44.59,121500.0,28.8989,28.9765,28.7956,28.8149,121500.0
2009-07-17 10:50:00,44.61,44.67,44.42,44.43,110000.0,28.8279,28.8666,28.7051,28.7115,110000.0
2009-07-17 11:00:00,44.43,44.47,44.32,44.32,69100.0,28.7115,28.7374,28.6405,28.6405,69100.0
2009-07-17 11:10:00,44.31,44.42,44.22,44.23,91200.0,28.634,28.7051,28.5758,28.5823,91200.0
2009-07-17 11:20:00,44.23,44.34,44.22,44.29,73500.0,28.5823,28.6534,28.5758,28.6211,73500.0
2009-07-17 11:30:00,44.3,44.35,44.21,44.33,34200.0,28.6275,28.6598,28.5694,28.6469,34200.0
2009-07-17 11:40:00,44.32,44.45,44.24,44.45,75600.0,28.6405,28.7245,28.5888,28.7245,75600.0
2009-07-17 11:50:00,44.45,44.65,44.43,44.63,72200.0,28.7245,28.8537,28.7115,28.8408,72200.0
2009-07-17 12:00:00,44.62,44.62,44.46,44.52,90700.0,28.8343,28.8343,28.7309,28.7697,90700.0
2009-07-17 12:10:00,44.54,44.67,44.49,44.64,38200.0,28.7826,28.8666,28.7503,28.8472,38200.0
2009-07-17 12:20:00,44.65,44.74,44.56,44.61,92100.0,28.8537,28.9119,28.7956,28.8279,92100.0
2009-07-17 12:30:00,44.62,44.72,44.55,44.68,52600.0,28.8343,28.8989,28.7891,28.8731,52600.0
2009-07-17 12:40:00,44.68,44.7,44.52,44.59,66000.0,28.8731,28.886,28.7697,28.8149,66000.0
2009-07-17 12:50:00,44.6,44.61,44.49,44.6,105500.0,28.8214,28.8279,28.7503,28.8214,105500.0
2009-07-17 13:00:00,44.6,44.7,44.55,44.64,91000.0,28.8214,28.886,28.7891,28.8472,91000.0
2009-07-17 13:10:00,44.63,44.69,44.59,44.68,33300.0,28.8408,28.8796,28.8149,28.8731,33300.0
2009-07-17 13:20:00,44.68,44.76,44.66,44.69,70300.0,28.8731,28.9248,28.8602,28.8796,70300.0
2009-07-17 13:30:00,44.69,44.88,44.69,44.85,82200.0,28.8796,29.0023,28.8796,28.983,82200.0
2009-07-17 13:40:00,44.84,44.9,44.79,44.82,61000.0,28.9765,29.0153,28.9442,28.9636,61000.0
2009-07-17 13:50:00,44.81,44.82,44.71,44.77,66500.0,28.9571,28.9636,28.8925,28.9313,66500.0
2009-07-17 14:00:00,44.78,44.91,44.74,44.9,125000.0,28.9377,29.0217,28.9119,29.0153,125000.0
2009-07-17 14:10:00,44.9,44.92,44.73,44.76,137300.0,29.0153,29.0282,28.9054,28.9248,137300.0
2009-07-17 14:20:00,44.77,44.85,44.73,44.82,53900.0,28.9313,28.983,28.9054,28.9636,53900.0
2009-07-17 14:30:00,44.81,44.84,44.71,44.81,94600.0,28.9571,28.9765,28.8925,28.9571,94600.0
2009-07-17 14:40:00,44.79,44.85,44.7,44.74,89100.0,28.9442,28.983,28.886,28.9119,89100.0
2009-07-17 14:50:00,44.75,44.81,44.67,44.72,82000.0,28.9183,28.9571,28.8666,28.8989,82000.0
2009-07-17 15:00:00,44.72,44.74,44.57,44.59,105200.0,28.8989,28.9119,28.802,28.8149,105200.0
2009-07-17 15:10:00,44.59,44.65,44.53,44.55,75000.0,28.8149,28.8537,28.7762,28.7891,75000.0
2009-07-17 15:20:00,44.57,44.63,44.49,44.52,83600.0,28.802,28.8408,28.7503,28.7697,83600.0
2009-07-17 15:30:00,44.53,44.54,44.34,44.38,117500.0,28.7762,28.7826,28.6534,28.6792,117500.0
2009-07-17 15:40:00,44.39,44.56,44.38,44.54,180400.0,28.6857,28.7956,28.6792,28.7826,180400.0
2009-07-17 15:50:00,44.55,44.65,44.52,44.57,298400.0,28.7891,28.8537,28.7697,28.802,298400.0
2009-07-20 09:30:00,45.23,45.91,45.2,45.68,195700.0,29.2285,29.6679,29.2091,29.5193,195700.0
2009-07-20 09:40:00,45.7,45.7,45.26,45.44,191000.0,29.5322,29.5322,29.2479,29.3642,191000.0
2009-07-20 09:50:00,45.41,45.67,45.38,45.65,177600.0,29.3448,29.5129,29.3255,29.4999,177600.0
2009-07-20 10:00:00,45.66,45.75,45.42,45.42,176600.0,29.5064,29.5646,29.3513,29.3513,176600.0
2009-07-20 10:10:00,45.41,45.41,45.12,45.13,188100.0,29.3448,29.3448,29.1574,29.1639,188100.0
2009-07-20 10:20:00,45.13,45.18,44.96,45.0,134100.0,29.1639,29.1962,29.054,29.0799,134100.0
2009-07-20 10:30:00,45.0,45.02,44.77,44.87,111400.0,29.0799,29.0928,28.9313,28.9959,111400.0
2009-07-20 10:40:00,44.87,45.01,44.57,44.61,114200.0,28.9959,29.0863,28.802,28.8279,114200.0
2009-07-20 10:50:00,44.6,44.77,44.51,44.73,171800.0,28.8214,28.9313,28.7632,28.9054,171800.0
2009-07-20 11:00:00,44.73,44.73,44.5,44.59,130600.0,28.9054,28.9054,28.7568,28.8149,130600.0
2009-07-20 11:10:00,44.6,44.75,44.54,44.69,154800.0,28.8214,28.9183,28.7826,28.8796,154800.0
2009-07-20 11:20:00,44.68,44.74,44.65,44.73,107400.0,28.8731,28.9119,28.8537,28.9054,107400.0
2009-07-20 11:30:00,44.73,44.79,44.66,44.68,80000.0,28.9054,28.9442,28.8602,28.8731,80000.0
2009-07-20 11:40:00,44.67,45.21,44.66,44.86,286600.0,28.8666,29.2156,28.8602,28.9894,286600.0
2009-07-20 11:50:00,44.86,44.93,44.83,44.83,93300.0,28.9894,29.0347,28.97,28.97,93300.0
2009-07-20 12:00:00,44.83,45.0,44.83,44.89,339200.0,28.97,29.0799,28.97,29.0088,339200.0
2009-07-20 12:10:00,44.91,44.95,44.83,44.94,73100.0,29.0217,29.0476,28.97,29.0411,73100.0
2009-07-20 12:20:00,44.95,45.05,44.89,45.05,99200.0,29.0476,29.1122,29.0088,29.1122,99200.0
2009-07-20 12:30:00,45.05,45.2,45.05,45.2,109600.0,29.1122,29.2091,29.1122,29.2091,109600.0
2009-07-20 12:40:00,45.2,45.2,44.95,44.95,182000.0,29.2091,29.2091,29.0476,29.0476,182000.0
2009-07-20 12:50:00,44.95,45.05,44.92,44.94,121400.0,29.0476,29.1122,29.0282,29.0411,121400.0
2009-07-20 13:00:00,44.94,45.05,44.93,44.97,76100.0,29.0411,29.1122,29.0347,29.0605,76100.0
2009-07-20 13:10:00,44.97,44.98,44.79,44.8,118700.0,29.0605,29.067,28.9442,28.9506,118700.0
2009-07-20 13:20:00,44.78,44.86,44.75,44.78,91800.0,28.9377,28.9894,28.9183,28.9377,91800.0
2009-07-20 13:30:00,44.77,44.81,44.7,44.76,123900.0,28.9313,28.9571,28.886,28.9248,123900.0
2009-07-20 13:40:00,44.75,44.86,44.69,44.83,101500.0,28.9183,28.9894,28.8796,28.97,101500.0
2009-07-20 13:50:00,44.82,44.88,44.75,44.82,66100.0,28.9636,29.0023,28.9183,28.9636,66100.0
2009-07-20 14:00:00,44.81,44.9,44.76,44.88,110900.0,28.9571,29.0153,28.9248,29.0023,110900.0
2009-07-20 14:10:00,44.89,44.96,44.86,44.91,93400.0,29.0088,29.054,28.9894,29.0217,93400.0
2009-07-20 14:20:00,44.93,44.95,44.69,44.77,240400.0,29.0347,29.0476,28.8796,28.9313,240400.0
2009-07-20 14:30:00,44.79,44.88,44.77,44.78,114200.0,28.9442,29.0023,28.9313,28.9377,114200.0
2009-07-20 14:40:00,44.77,44.86,44.73,44.81,141500.0,28.9313,28.9894,28.9054,28.9571,141500.0
2009-07-20 14:50:00,44.8,44.84,44.71,44.74,113600.0,28.9506,28.9765,28.8925,28.9119,113600.0
2009-07-20 15:00:00,44.74,44.97,44.72,44.95,216400.0,28.9119,29.0605,28.8989,29.0476,216400.0
2009-07-20 15:10:00,44.96,44.97,44.87,44.88,142200.0,29.054,29.0605,28.9959,29.0023,142200.0
2009-07-20 15:20:00,44.88,44.94,44.82,44.86,115000.0,29.0023,29.0411,28.9636,28.9894,115000.0
2009-07-20 15:30:00,44.87,44.89,44.73,44.82,217400.0,28.9959,29.0088,28.9054,28.9636,217400.0
2009-07-20 15:40:00,44.84,44.91,44.73,44.74,291000.0,28.9765,29.0217,28.9054,28.9119,291000.0
2009-07-20 15:50:00,44.74,44.82,44.71,44.74,324000.0,28.9119,28.9636,28.8925,28.9119,324000.0
2009-07-21 09:30:00,45.38,45.8,45.07,45.3,227100.0,29.3255,29.5969,29.1251,29.2738,227100.0
2009-07-21 09:40:00,45.3,45.3,44.66,44.76,205700.0,29.2738,29.2738,28.8602,28.9248,205700.0
2009-07-21 09:50:00,44.75,44.8,44.3,44.74,232300.0,28.9183,28.9506,28.6275,28.9119,232300.0
2009-07-21 10:00:00,44.73,44.8,44.35,44.39,174000.0,28.9054,28.9506,28.6598,28.6857,174000.0
2009-07-21 10:10:00,44.38,44.54,44.11,44.54,148000.0,28.6792,28.7826,28.5048,28.7826,148000.0
2009-07-21 10:20:00,44.56,44.88,44.55,44.85,147700.0,28.7956,29.0023,28.7891,28.983,147700.0
2009-07-21 10:30:00,44.88,45.29,44.79,45.12,118400.0,29.0023,29.2673,28.9442,29.1574,118400.0
2009-07-21 10:40:00,45.13,45.17,44.78,44.83,61000.0,29.1639,29.1897,28.9377,28.97,61000.0
2009-07-21 10:50:00,44.84,45.11,44.68,45.06,49400.0,28.9765,29.151,28.8731,29.1187,49400.0
2009-07-21 11:00:00,45.06,45.1,44.87,45.07,60500.0,29.1187,29.1445,28.9959,29.1251,60500.0
2009-07-21 11:10:00,45.07,45.07,44.8,44.95,83300.0,29.1251,29.1251,28.9506,29.0476,83300.0
2009-07-21 11:20:00,44.95,45.0,44.78,44.79,48500.0,29.0476,29.0799,28.9377,28.9442,48500.0
2009-07-21 11:30:00,44.8,44.82,44.48,44.49,151000.0,28.9506,28.9636,28.7439,28.7503,151000.0
2009-07-21 11:40:00,44.49,44.49,44.21,44.21,90900.0,28.7503,28.7503,28.5694,28.5694,90900.0
2009-07-21 11:50:00,44.23,44.27,43.69,43.73,154400.0,28.5823,28.6081,28.2333,28.2592,154400.0
2009-07-21 12:00:00,43.73,44.03,43.72,43.92,108400.0,28.2592,28.4531,28.2527,28.382,108400.0
2009-07-21 12:10:00,43.92,43.96,43.84,43.92,74100.0,28.382,28.4078,28.3303,28.382,74100.0
2009-07-21 12:20:00,43.9,43.9,43.58,43.78,85500.0,28.369,28.369,28.1623,28.2915,85500.0
2009-07-21 12:30:00,43.77,43.85,43.6,43.76,78800.0,28.285,28.3367,28.1752,28.2786,78800.0
2009-07-21 12:40:00,43.76,43.81,43.67,43.7,65200.0,28.2786,28.3109,28.2204,28.2398,65200.0
2009-07-21 12:50:00,43.71,43.77,43.51,43.65,58800.0,28.2463,28.285,28.117,28.2075,58800.0
2009-07-21 13:00:00,43.65,43.68,43.48,43.59,62500.0,28.2075,28.2269,28.0976,28.1687,62500.0
2009-07-21 13:10:00,43.58,43.78,43.53,43.77,75000.0,28.1623,28.2915,28.1299,28.285,75000.0
2009-07-21 13:20:00,43.77,44.11,43.71,44.11,120800.0,28.285,28.5048,28.2463,28.5048,120800.0
2009-07-21 13:30:00,44.11,44.15,43.87,43.91,66500.0,28.5048,28.5306,28.3497,28.3755,66500.0
2009-07-21 13:40:00,43.91,44.18,43.9,44.13,55900.0,28.3755,28.55,28.369,28.5177,55900.0
2009-07-21 13:50:00,44.13,44.16,43.92,43.99,39800.0,28.5177,28.5371,28.382,28.4272,39800.0
2009-07-21 14:00:00,43.99,44.15,43.98,44.09,46500.0,28.4272,28.5306,28.4207,28.4918,46500.0
2009-07-21 14:10:00,44.07,44.3,44.06,44.18,49300.0,28.4789,28.6275,28.4724,28.55,49300.0
2009-07-21 14:20:00,44.16,44.26,44.05,44.23,69000.0,28.5371,28.6017,28.466,28.5823,69000.0
2009-07-21 14:30:00,44.24,44.26,44.02,44.22,79200.0,28.5888,28.6017,28.4466,28.5758,79200.0
2009-07-21 14:40:00,44.22,44.24,44.09,44.21,61200.0,28.5758,28.5888,28.4918,28.5694,61200.0
2009-07-21 14:50:00,44.22,44.39,44.22,44.36,56300.0,28.5758,28.6857,28.5758,28.6663,56300.0
2009-07-21 15:00:00,44.38,44.4,44.22,44.29,91400.0,28.6792,28.6922,28.5758,28.6211,91400.0
2009-07-21 15:10:00,44.29,44.39,44.26,44.35,78500.0,28.6211,28.6857,28.6017,28.6598,78500.0
2009-07-21 15:20:00,44.33,44.45,44.25,44.42,151900.0,28.6469,28.7245,28.5952,28.7051,151900.0
2009-07-21 15:30:00,44.42,44.47,44.31,44.43,107400.0,28.7051,28.7374,28.634,28.7115,107400.0
2009-07-21 15:40:00,44.42,44.57,44.4,44.5,162200.0,28.7051,28.802,28.6922,28.7568,162200.0
2009-07-21 15:50:00,44.51,44.61,44.48,44.58,254200.0,28.7632,28.8279,28.7439,28.8085,254200.0
2009-07-22 09:30:00,43.76,44.06,43.5,43.83,163700.0,28.2786,28.4724,28.1106,28.3238,163700.0
2009-07-22 09:40:00,43.82,44.25,43.72,44.24,135300.0,28.3173,28.5952,28.2527,28.5888,135300.0
2009-07-22 09:50:00,44.23,44.47,44.08,44.36,109000.0,28.5823,28.7374,28.4854,28.6663,109000.0
2009-07-22 10:00:00,44.36,44.62,44.29,44.38,116000.0,28.6663,28.8343,28.6211,28.6792,116000.0
2009-07-22 10:10:00,44.38,44.44,44.03,44.11,90400.0,28.6792,28.718,28.4531,28.5048,90400.0
2009-07-22 10:20:00,44.11,44.33,44.05,44.14,117200.0,28.5048,28.6469,28.466,28.5241,117200.0
2009-07-22 10:30:00,44.15,44.31,44.05,44.18,92400.0,28.5306,28.634,28.466,28.55,92400.0
2009-07-22 10:40:00,44.17,44.2,43.71,43.95,307800.0,28.5435,28.5629,28.2463,28.4014,307800.0
2009-07-22 10:50:00,43.95,43.98,43.77,43.93,340100.0,28.4014,28.4207,28.285,28.3884,340100.0
2009-07-22 11:00:00,43.95,44.27,43.93,44.17,131500.0,28.4014,28.6081,28.3884,28.5435,131500.0
2009-07-22 11:10:00,44.16,44.47,44.16,44.38,207200.0,28.5371,28.7374,28.5371,28.6792,207200.0
2009-07-22 11:20:00,44.38,44.45,44.3,44.35,72100.0,28.6792,28.7245,28.6275,28.6598,72100.0
2009-07-22 11:30:00,44.35,44.44,44.19,44.19,35000.0,28.6598,28.718,28.5564,28.5564,35000.0
2009-07-22 11:40:00,44.18,44.33,44.08,44.08,101600.0,28.55,28.6469,28.4854,28.4854,101600.0
2009-07-22 11:50:00,44.09,44.36,44.06,44.31,94500.0,28.4918,28.6663,28.4724,28.634,94500.0
2009-07-22 12:00:00,44.32,44.34,44.1,44.25,56200.0,28.6405,28.6534,28.4983,28.5952,56200.0
2009-07-22 12:10:00,44.25,44.26,44.05,44.09,40300.0,28.5952,28.6017,28.466,28.4918,40300.0
2009-07-22 12:20:00,44.11,44.45,44.11,44.35,68900.0,28.5048,28.7245,28.5048,28.6598,68900.0
2009-07-22 12:30:00,44.35,44.53,44.32,44.48,157500.0,28.6598,28.7762,28.6405,28.7439,157500.0
2009-07-22 12:40:00,44.47,44.56,44.38,44.55,61600.0,28.7374,28.7956,28.6792,28.7891,61600.0
2009-07-22 12:50:00,44.58,44.63,44.19,44.22,103000.0,28.8085,28.8408,28.5564,28.5758,103000.0
2009-07-22 13:00:00,44.24,44.44,44.22,44.39,57400.0,28.5888,28.718,28.5758,28.6857,57400.0
2009-07-22 13:10:00,44.41,44.5,44.3,44.47,132800.0,28.6986,28.7568,28.6275,28.7374,132800.0
2009-07-22 13:20:00,44.47,44.5,44.24,44.34,81100.0,28.7374,28.7568,28.5888,28.6534,81100.0
2009-07-22 13:30:00,44.34,44.4,44.2,44.33,82200.0,28.6534,28.6922,28.5629,28.6469,82200.0
2009-07-22 13:40:00,44.34,44.36,44.17,44.27,85800.0,28.6534,28.6663,28.5435,28.6081,85800.0
2009-07-22 13:50:00,44.29,44.42,44.2,44.38,57500.0,28.6211,28.7051,28.5629,28.6792,57500.0
2009-07-22 14:00:00,44.39,44.5,44.25,44.31,117000.0,28.6857,28.7568,28.5952,28.634,117000.0
2009-07-22 14:10:00,44.31,44.49,44.27,44.46,99800.0,28.634,28.7503,28.6081,28.7309,99800.0
2009-07-22 14:20:00,44.49,44.5,44.34,44.39,82200.0,28.7503,28.7568,28.6534,28.6857,82200.0
2009-07-22 14:30:00,44.4,44.49,44.34,44.43,87100.0,28.6922,28.7503,28.6534,28.7115,87100.0
2009-07-22 14:40:00,44.43,44.6,44.42,44.5,89000.0,28.7115,28.8214,28.7051,28.7568,89000.0
2009-07-22 14:50:00,44.51,44.57,44.34,44.46,193900.0,28.7632,28.802,28.6534,28.7309,193900.0
2009-07-22 15:00:00,44.48,44.55,44.35,44.42,162100.0,28.7439,28.7891,28.6598,28.7051,162100.0
2009-07-22 15:10:00,44.42,44.42,44.14,44.22,151400.0,28.7051,28.7051,28.5241,28.5758,151400.0
2009-07-22 15:20:00,44.22,44.3,44.04,44.17,167700.0,28.5758,28.6275,28.4595,28.5435,167700.0
2009-07-22 15:30:00,44.17,44.28,44.09,44.16,114900.0,28.5435,28.6146,28.4918,28.5371,114900.0
2009-07-22 15:40:00,44.18,44.23,44.06,44.09,185800.0,28.55,28.5823,28.4724,28.4918,185800.0
2009-07-22 15:50:00,44.1,44.33,44.09,44.27,248300.0,28.4983,28.6469,28.4918,28.6081,248300.0
2009-07-23 09:30:00,44.08,44.3,43.51,44.29,273900.0,28.4854,28.6275,28.117,28.6211,273900.0
2009-07-23 09:40:00,44.29,44.48,43.95,44.34,273100.0,28.6211,28.7439,28.4014,28.6534,273100.0
2009-07-23 09:50:00,44.29,44.59,43.99,44.49,213900.0,28.6211,28.8149,28.4272,28.7503,213900.0
2009-07-23 10:00:00,44.5,44.57,44.06,44.5,179400.0,28.7568,28.802,28.4724,28.7568,179400.0
2009-07-23 10:10:00,44.5,44.7,44.4,44.69,152200.0,28.7568,28.886,28.6922,28.8796,152200.0
2009-07-23 10:20:00,44.69,44.71,44.43,44.45,124900.0,28.8796,28.8925,28.7115,28.7245,124900.0
2009-07-23 10:30:00,44.48,44.65,44.44,44.5,146700.0,28.7439,28.8537,28.718,28.7568,146700.0
2009-07-23 10:40:00,44.5,44.54,43.95,44.06,375100.0,28.7568,28.7826,28.4014,28.4724,375100.0
2009-07-23 10:50:00,44.08,44.31,43.85,44.1,169200.0,28.4854,28.634,28.3367,28.4983,169200.0
2009-07-23 11:00:00,44.1,44.29,44.07,44.17,131500.0,28.4983,28.6211,28.4789,28.5435,131500.0
2009-07-23 11:10:00,44.18,44.26,44.1,44.2,187300.0,28.55,28.6017,28.4983,28.5629,187300.0
2009-07-23 11:20:00,44.19,44.43,44.16,44.38,134200.0,28.5564,28.7115,28.5371,28.6792,134200.0
2009-07-23 11:30:00,44.36,44.43,44.28,44.35,121400.0,28.6663,28.7115,28.6146,28.6598,121400.0
2009-07-23 11:40:00,44.34,44.49,44.33,44.49,116100.0,28.6534,28.7503,28.6469,28.7503,116100.0
2009-07-23 11:50:00,44.49,44.49,44.29,44.3,135900.0,28.7503,28.7503,28.6211,28.6275,135900.0
2009-07-23 12:00:00,44.3,44.48,44.29,44.33,131500.0,28.6275,28.7439,28.6211,28.6469,131500.0
2009-07-23 12:10:00,44.34,44.35,44.16,44.23,120700.0,28.6534,28.6598,28.5371,28.5823,120700.0
2009-07-23 12:20:00,44.23,44.25,43.89,43.96,138700.0,28.5823,28.5952,28.3626,28.4078,138700.0
2009-07-23 12:30:00,43.97,44.08,43.86,44.01,118500.0,28.4143,28.4854,28.3432,28.4401,118500.0
2009-07-23 12:40:00,44.02,44.2,43.96,44.14,118400.0,28.4466,28.5629,28.4078,28.5241,118400.0
2009-07-23 12:50:00,44.17,44.24,44.11,44.17,62700.0,28.5435,28.5888,28.5048,28.5435,62700.0
2009-07-23 13:00:00,44.17,44.2,43.89,43.89,52800.0,28.5435,28.5629,28.3626,28.3626,52800.0
2009-07-23 13:10:00,43.89,43.96,43.76,43.84,79800.0,28.3626,28.4078,28.2786,28.3303,79800.0
2009-07-23 13:20:00,43.84,43.99,43.76,43.94,106400.0,28.3303,28.4272,28.2786,28.3949,106400.0
2009-07-23 13:30:00,43.95,44.1,43.88,44.09,131600.0,28.4014,28.4983,28.3561,28.4918,131600.0
2009-07-23 13:40:00,44.1,44.15,43.96,43.97,166400.0,28.4983,28.5306,28.4078,28.4143,166400.0
2009-07-23 13:50:00,43.97,43.99,43.72,43.79,160100.0,28.4143,28.4272,28.2527,28.298,160100.0
2009-07-23 14:00:00,43.8,43.92,43.74,43.85,223500.0,28.3044,28.382,28.2657,28.3367,223500.0
2009-07-23 14:10:00,43.85,44.2,43.84,44.18,210600.0,28.3367,28.5629,28.3303,28.55,210600.0
2009-07-23 14:20:00,44.17,44.29,44.1,44.16,270900.0,28.5435,28.6211,28.4983,28.5371,270900.0
2009-07-23 14:30:00,44.17,44.41,44.16,44.38,255800.0,28.5435,28.6986,28.5371,28.6792,255800.0
2009-07-23 14:40:00,44.38,44.56,44.34,44.48,248000.0,28.6792,28.7956,28.6534,28.7439,248000.0
2009-07-23 14:50:00,44.47,44.48,44.33,44.45,96200.0,28.7374,28.7439,28.6469,28.7245,96200.0
2009-07-23 15:00:00,44.45,44.6,44.3,44.3,163600.0,28.7245,28.8214,28.6275,28.6275,163600.0
2009-07-23 15:10:00,44.31,44.4,44.13,44.16,179600.0,28.634,28.6922,28.5177,28.5371,179600.0
2009-07-23 15:20:00,44.16,44.46,44.14,44.37,268000.0,28.5371,28.7309,28.5241,28.6728,268000.0
2009-07-23 15:30:00,44.35,44.36,44.01,44.16,270000.0,28.6598,28.6663,28.4401,28.5371,270000.0
2009-07-23 15:40:00,44.2,44.48,44.18,44.21,254000.0,28.5629,28.7439,28.55,28.5694,254000.0
2009-07-23 15:50:00,44.22,44.33,44.18,44.28,331600.0,28.5758,28.6469,28.55,28.6146,331600.0
2009-07-24 09:30:00,44.18,44.68,44.0,44.51,275000.0,28.55,28.8731,28.4337,28.7632,275000.0
2009-07-24 09:40:00,44.48,45.04,44.47,44.76,211500.0,28.7439,29.1057,28.7374,28.9248,211500.0
2009-07-24 09:50:00,44.76,44.93,44.46,44.59,297100.0,28.9248,29.0347,28.7309,28.8149,297100.0
2009-07-24 10:00:00,44.59,44.96,44.45,44.78,179000.0,28.8149,29.054,28.7245,28.9377,179000.0
2009-07-24 10:10:00,44.79,44.81,44.59,44.76,189500.0,28.9442,28.9571,28.8149,28.9248,189500.0
2009-07-24 10:20:00,44.74,44.85,44.71,44.85,118900.0,28.9119,28.983,28.8925,28.983,118900.0
2009-07-24 10:30:00,44.87,44.91,44.71,44.74,116700.0,28.9959,29.0217,28.8925,28.9119,116700.0
2009-07-24 10:40:00,44.75,44.82,44.65,44.79,103700.0,28.9183,28.9636,28.8537,28.9442,103700.0
2009-07-24 10:50:00,44.78,44.8,44.32,44.4,219900.0,28.9377,28.9506,28.6405,28.6922,219900.0
2009-07-24 11:00:00,44.41,44.49,44.32,44.44,112500.0,28.6986,28.7503,28.6405,28.718,112500.0
2009-07-24 11:10:00,44.45,44.92,44.44,44.91,249200.0,28.7245,29.0282,28.718,29.0217,249200.0
2009-07-24 11:20:00,44.91,45.0,44.89,44.98,110400.0,29.0217,29.0799,29.0088,29.067,110400.0
2009-07-24 11:30:00,44.98,45.0,44.8,44.85,123500.0,29.067,29.0799,28.9506,28.983,123500.0
2009-07-24 11:40:00,44.86,44.99,44.81,44.94,155700.0,28.9894,29.0734,28.9571,29.0411,155700.0
2009-07-24 11:50:00,44.95,45.0,44.86,44.96,88300.0,29.0476,29.0799,28.9894,29.054,88300.0
2009-07-24 12:00:00,44.96,45.09,44.93,45.07,101200.0,29.054,29.138,29.0347,29.1251,101200.0
2009-07-24 12:10:00,45.07,45.07,44.9,44.99,84200.0,29.1251,29.1251,29.0153,29.0734,84200.0
2009-07-24 12:20:00,44.99,45.03,44.86,44.92,91500.0,29.0734,29.0993,28.9894,29.0282,91500.0
2009-07-24 12:30:00,44.91,45.0,44.91,44.98,47000.0,29.0217,29.0799,29.0217,29.067,47000.0
2009-07-24 12:40:00,44.96,45.03,44.9,44.96,93600.0,29.054,29.0993,29.0153,29.054,93600.0
2009-07-24 12:50:00,44.96,45.0,44.87,44.89,102700.0,29.054,29.0799,28.9959,29.0088,102700.0
2009-07-24 13:00:00,44.88,44.98,44.88,44.88,107400.0,29.0023,29.067,29.0023,29.0023,107400.0
2009-07-24 13:10:00,44.88,44.95,44.81,44.87,79700.0,29.0023,29.0476,28.9571,28.9959,79700.0
2009-07-24 13:20:00,44.88,44.96,44.81,44.81,69600.0,29.0023,29.054,28.9571,28.9571,69600.0
2009-07-24 13:30:00,44.83,44.98,44.83,44.95,251200.0,28.97,29.067,28.97,29.0476,251200.0
2009-07-24 13:40:00,44.94,44.94,44.75,44.76,386100.0,29.0411,29.0411,28.9183,28.9248,386100.0
2009-07-24 13:50:00,44.76,44.84,44.71,44.72,250600.0,28.9248,28.9765,28.8925,28.8989,250600.0
2009-07-24 14:00:00,44.74,44.87,44.74,44.83,67100.0,28.9119,28.9959,28.9119,28.97,67100.0
2009-07-24 14:10:00,44.85,44.89,44.8,44.82,45500.0,28.983,29.0088,28.9506,28.9636,45500.0
2009-07-24 14:20:00,44.81,44.81,44.73,44.77,80900.0,28.9571,28.9571,28.9054,28.9313,80900.0
2009-07-24 14:30:00,44.78,44.87,44.74,44.77,65500.0,28.9377,28.9959,28.9119,28.9313,65500.0
2009-07-24 14:40:00,44.77,44.85,44.74,44.76,79400.0,28.9313,28.983,28.9119,28.9248,79400.0
2009-07-24 14:50:00,44.75,44.76,44.64,44.71,292100.0,28.9183,28.9248,28.8472,28.8925,292100.0
2009-07-24 15:00:00,44.7,44.79,44.64,44.78,201700.0,28.886,28.9442,28.8472,28.9377,201700.0
2009-07-24 15:10:00,44.78,44.78,44.64,44.64,267900.0,28.9377,28.9377,28.8472,28.8472,267900.0
2009-07-24 15:20:00,44.65,44.77,44.59,44.75,183200.0,28.8537,28.9313,28.8149,28.9183,183200.0
2009-07-24 15:30:00,44.76,44.77,44.68,44.7,230700.0,28.9248,28.9313,28.8731,28.886,230700.0
2009-07-24 15:40:00,44.7,44.8,44.68,44.8,418700.0,28.886,28.9506,28.8731,28.9506,418700.0
2009-07-24 15:50:00,44.78,44.85,44.71,44.82,457500.0,28.9377,28.983,28.8925,28.9636,457500.0
2009-07-27 09:30:00,44.99,45.5,44.83,45.01,313700.0,29.0734,29.403,28.97,29.0863,313700.0
2009-07-27 09:40:00,44.99,45.07,44.85,45.07,213100.0,29.0734,29.1251,28.983,29.1251,213100.0
2009-07-27 09:50:00,45.06,45.15,44.8,45.01,223100.0,29.1187,29.1768,28.9506,29.0863,223100.0
2009-07-27 10:00:00,45.02,45.45,45.01,45.09,235200.0,29.0928,29.3707,29.0863,29.138,235200.0
2009-07-27 10:10:00,45.09,45.21,44.94,44.94,259300.0,29.138,29.2156,29.0411,29.0411,259300.0
2009-07-27 10:20:00,44.94,45.0,44.67,44.67,208300.0,29.0411,29.0799,28.8666,28.8666,208300.0
2009-07-27 10:30:00,44.69,44.78,44.5,44.6,130800.0,28.8796,28.9377,28.7568,28.8214,130800.0
2009-07-27 10:40:00,44.58,44.76,44.53,44.73,105200.0,28.8085,28.9248,28.7762,28.9054,105200.0
2009-07-27 10:50:00,44.72,44.91,44.66,44.86,67900.0,28.8989,29.0217,28.8602,28.9894,67900.0
2009-07-27 11:00:00,44.86,45.0,44.83,44.96,50100.0,28.9894,29.0799,28.97,29.054,50100.0
2009-07-27 11:10:00,44.95,45.0,44.92,44.98,54600.0,29.0476,29.0799,29.0282,29.067,54600.0
2009-07-27 11:20:00,44.98,45.1,44.98,45.03,86500.0,29.067,29.1445,29.067,29.0993,86500.0
2009-07-27 11:30:00,45.06,45.15,45.0,45.02,79400.0,29.1187,29.1768,29.0799,29.0928,79400.0
2009-07-27 11:40:00,45.02,45.11,45.01,45.01,52400.0,29.0928,29.151,29.0863,29.0863,52400.0
2009-07-27 11:50:00,45.01,45.16,45.0,45.0,110600.0,29.0863,29.1833,29.0799,29.0799,110600.0
2009-07-27 12:00:00,45.01,45.06,44.99,45.01,175500.0,29.0863,29.1187,29.0734,29.0863,175500.0
2009-07-27 12:10:00,45.02,45.15,45.0,45.15,50300.0,29.0928,29.1768,29.0799,29.1768,50300.0
2009-07-27 12:20:00,45.15,45.15,45.05,45.07,42100.0,29.1768,29.1768,29.1122,29.1251,42100.0
2009-07-27 12:30:00,45.07,45.09,45.01,45.02,84800.0,29.1251,29.138,29.0863,29.0928,84800.0
2009-07-27 12:40:00,45.02,45.04,44.84,44.93,107600.0,29.0928,29.1057,28.9765,29.0347,107600.0
2009-07-27 12:50:00,44.93,44.99,44.85,44.94,80000.0,29.0347,29.0734,28.983,29.0411,80000.0
2009-07-27 13:00:00,44.95,45.0,44.9,44.95,52200.0,29.0476,29.0799,29.0153,29.0476,52200.0
2009-07-27 13:10:00,44.95,44.98,44.86,44.9,74400.0,29.0476,29.067,28.9894,29.0153,74400.0
2009-07-27 13:20:00,44.91,44.93,44.75,44.81,34900.0,29.0217,29.0347,28.9183,28.9571,34900.0
2009-07-27 13:30:00,44.78,44.85,44.73,44.82,42400.0,28.9377,28.983,28.9054,28.9636,42400.0
2009-07-27 13:40:00,44.82,44.96,44.75,44.92,93800.0,28.9636,29.054,28.9183,29.0282,93800.0
2009-07-27 13:50:00,44.91,45.0,44.88,45.0,86900.0,29.0217,29.0799,29.0023,29.0799,86900.0
2009-07-27 14:00:00,45.0,45.01,44.86,44.9,65000.0,29.0799,29.0863,28.9894,29.0153,65000.0
2009-07-27 14:10:00,44.92,45.0,44.89,44.98,76200.0,29.0282,29.0799,29.0088,29.067,76200.0
2009-07-27 14:20:00,44.97,45.0,44.78,44.83,84200.0,29.0605,29.0799,28.9377,28.97,84200.0
2009-07-27 14:30:00,44.83,44.96,44.77,44.96,94100.0,28.97,29.054,28.9313,29.054,94100.0
2009-07-27 14:40:00,44.96,45.05,44.95,44.99,138600.0,29.054,29.1122,29.0476,29.0734,138600.0
2009-07-27 14:50:00,44.99,45.02,44.92,44.98,115300.0,29.0734,29.0928,29.0282,29.067,115300.0
2009-07-27 15:00:00,45.0,45.07,44.95,45.02,96000.0,29.0799,29.1251,29.0476,29.0928,96000.0
2009-07-27 15:10:00,45.01,45.08,44.96,44.96,114200.0,29.0863,29.1316,29.054,29.054,114200.0
2009-07-27 15:20:00,44.97,45.03,44.9,44.93,113700.0,29.0605,29.0993,29.0153,29.0347,113700.0
2009-07-27 15:30:00,44.94,44.94,44.83,44.92,128200.0,29.0411,29.0411,28.97,29.0282,128200.0
2009-07-27 15:40:00,44.93,45.0,44.84,44.87,111700.0,29.0347,29.0799,28.9765,28.9959,111700.0
2009-07-27 15:50:00,44.88,45.08,44.85,45.08,182400.0,29.0023,29.1316,28.983,29.1316,182400.0
2009-07-28 09:30:00,44.43,44.58,44.14,44.38,266300.0,28.7115,28.8085,28.5241,28.6792,266300.0
2009-07-28 09:40:00,44.43,45.0,44.39,45.0,575200.0,28.7115,29.0799,28.6857,29.0799,575200.0
2009-07-28 09:50:00,45.0,45.38,44.88,45.33,379900.0,29.0799,29.3255,29.0023,29.2931,379900.0
2009-07-28 10:00:00,45.33,45.33,44.98,45.11,331800.0,29.2931,29.2931,29.067,29.151,331800.0
2009-07-28 10:10:00,45.12,45.15,44.71,44.79,189500.0,29.1574,29.1768,28.8925,28.9442,189500.0
2009-07-28 10:20:00,44.79,44.82,44.67,44.7,129400.0,28.9442,28.9636,28.8666,28.886,129400.0
2009-07-28 10:30:00,44.7,44.76,44.49,44.5,113300.0,28.886,28.9248,28.7503,28.7568,113300.0
2009-07-28 10:40:00,44.5,44.74,44.45,44.74,135400.0,28.7568,28.9119,28.7245,28.9119,135400.0
2009-07-28 10:50:00,44.74,44.8,44.64,44.77,56500.0,28.9119,28.9506,28.8472,28.9313,56500.0
2009-07-28 11:00:00,44.77,44.78,44.48,44.51,104700.0,28.9313,28.9377,28.7439,28.7632,104700.0
2009-07-28 11:10:00,44.52,44.52,44.32,44.47,93200.0,28.7697,28.7697,28.6405,28.7374,93200.0
2009-07-28 11:20:00,44.46,44.46,44.22,44.24,79600.0,28.7309,28.7309,28.5758,28.5888,79600.0
2009-07-28 11:30:00,44.24,44.25,44.01,44.08,91600.0,28.5888,28.5952,28.4401,28.4854,91600.0
2009-07-28 11:40:00,44.09,44.64,44.08,44.6,96100.0,28.4918,28.8472,28.4854,28.8214,96100.0
2009-07-28 11:50:00,44.6,44.75,44.6,44.69,136900.0,28.8214,28.9183,28.8214,28.8796,136900.0
2009-07-28 12:00:00,44.68,44.7,44.6,44.68,171800.0,28.8731,28.886,28.8214,28.8731,171800.0
2009-07-28 12:10:00,44.68,44.94,44.67,44.89,125700.0,28.8731,29.0411,28.8666,29.0088,125700.0
2009-07-28 12:20:00,44.88,44.9,44.75,44.81,90800.0,29.0023,29.0153,28.9183,28.9571,90800.0
2009-07-28 12:30:00,44.82,44.91,44.77,44.87,68600.0,28.9636,29.0217,28.9313,28.9959,68600.0
2009-07-28 12:40:00,44.88,44.95,44.81,44.94,88300.0,29.0023,29.0476,28.9571,29.0411,88300.0
2009-07-28 12:50:00,44.94,45.03,44.93,45.01,80800.0,29.0411,29.0993,29.0347,29.0863,80800.0
2009-07-28 13:00:00,45.0,45.01,44.77,44.87,78500.0,29.0799,29.0863,28.9313,28.9959,78500.0
2009-07-28 13:10:00,44.86,45.13,44.86,44.98,84300.0,28.9894,29.1639,28.9894,29.067,84300.0
2009-07-28 13:20:00,44.98,45.08,44.94,45.03,56800.0,29.067,29.1316,29.0411,29.0993,56800.0
2009-07-28 13:30:00,45.03,45.05,44.91,44.91,48800.0,29.0993,29.1122,29.0217,29.0217,48800.0
2009-07-28 13:40:00,44.91,44.93,44.82,44.89,87000.0,29.0217,29.0347,28.9636,29.0088,87000.0
2009-07-28 13:50:00,44.87,45.08,44.83,45.04,100300.0,28.9959,29.1316,28.97,29.1057,100300.0
2009-07-28 14:00:00,45.05,45.17,44.95,45.17,91500.0,29.1122,29.1897,29.0476,29.1897,91500.0
2009-07-28 14:10:00,45.18,45.2,45.08,45.18,112100.0,29.1962,29.2091,29.1316,29.1962,112100.0
2009-07-28 14:20:00,45.18,45.33,45.18,45.29,98800.0,29.1962,29.2931,29.1962,29.2673,98800.0
2009-07-28 14:30:00,45.3,45.48,45.21,45.26,119600.0,29.2738,29.3901,29.2156,29.2479,119600.0
2009-07-28 14:40:00,45.27,45.35,45.12,45.28,79700.0,29.2544,29.3061,29.1574,29.2608,79700.0
2009-07-28 14:50:00,45.27,45.3,45.0,45.05,109000.0,29.2544,29.2738,29.0799,29.1122,109000.0
2009-07-28 15:00:00,45.06,45.2,44.97,45.08,91500.0,29.1187,29.2091,29.0605,29.1316,91500.0
2009-07-28 15:10:00,45.09,45.2,45.02,45.02,138100.0,29.138,29.2091,29.0928,29.0928,138100.0
2009-07-28 15:20:00,45.02,45.08,44.89,45.04,108600.0,29.0928,29.1316,29.0088,29.1057,108600.0
2009-07-28 15:30:00,45.04,45.23,45.02,45.13,169700.0,29.1057,29.2285,29.0928,29.1639,169700.0
2009-07-28 15:40:00,45.13,45.39,45.11,45.29,202200.0,29.1639,29.3319,29.151,29.2673,202200.0
2009-07-28 15:50:00,45.29,45.33,45.22,45.29,247300.0,29.2673,29.2931,29.2221,29.2673,247300.0
2009-07-29 09:30:00,44.34,44.39,43.62,43.71,288600.0,28.6534,28.6857,28.1881,28.2463,288600.0
2009-07-29 09:40:00,43.72,43.84,43.5,43.51,159400.0,28.2527,28.3303,28.1106,28.117,159400.0
2009-07-29 09:50:00,43.52,43.69,43.32,43.66,167400.0,28.1235,28.2333,27.9942,28.214,167400.0
2009-07-29 10:00:00,43.68,44.0,43.68,43.98,265200.0,28.2269,28.4337,28.2269,28.4207,265200.0
2009-07-29 10:10:00,43.97,44.02,43.62,43.62,215500.0,28.4143,28.4466,28.1881,28.1881,215500.0
2009-07-29 10:20:00,43.62,43.69,43.36,43.62,235800.0,28.1881,28.2333,28.0201,28.1881,235800.0
2009-07-29 10:30:00,43.6,43.63,43.3,43.41,150100.0,28.1752,28.1946,27.9813,28.0524,150100.0
2009-07-29 10:40:00,43.4,43.7,43.38,43.63,147300.0,28.0459,28.2398,28.033,28.1946,147300.0
2009-07-29 10:50:00,43.62,43.85,43.62,43.74,125700.0,28.1881,28.3367,28.1881,28.2657,125700.0
2009-07-29 11:00:00,43.73,43.79,43.53,43.6,71300.0,28.2592,28.298,28.1299,28.1752,71300.0
2009-07-29 11:10:00,43.59,43.61,43.43,43.48,139300.0,28.1687,28.1816,28.0653,28.0976,139300.0
2009-07-29 11:20:00,43.47,43.49,43.3,43.37,166300.0,28.0912,28.1041,27.9813,28.0265,166300.0
2009-07-29 11:30:00,43.37,43.45,43.33,43.4,71500.0,28.0265,28.0782,28.0007,28.0459,71500.0
2009-07-29 11:40:00,43.4,43.4,43.25,43.4,100600.0,28.0459,28.0459,27.949,28.0459,100600.0
2009-07-29 11:50:00,43.4,43.42,43.27,43.35,133400.0,28.0459,28.0589,27.9619,28.0136,133400.0
2009-07-29 12:00:00,43.35,43.49,43.35,43.42,126700.0,28.0136,28.1041,28.0136,28.0589,126700.0
2009-07-29 12:10:00,43.42,43.48,43.35,43.38,49300.0,28.0589,28.0976,28.0136,28.033,49300.0
2009-07-29 12:20:00,43.38,43.46,43.34,43.43,91000.0,28.033,28.0847,28.0072,28.0653,91000.0
2009-07-29 12:30:00,43.41,43.55,43.38,43.48,104400.0,28.0524,28.1429,28.033,28.0976,104400.0
2009-07-29 12:40:00,43.49,43.56,43.41,43.43,56800.0,28.1041,28.1493,28.0524,28.0653,56800.0
2009-07-29 12:50:00,43.45,43.48,43.39,43.42,56400.0,28.0782,28.0976,28.0395,28.0589,56400.0
2009-07-29 13:00:00,43.4,43.42,43.21,43.26,138400.0,28.0459,28.0589,27.9232,27.9555,138400.0
2009-07-29 13:10:00,43.24,43.35,43.13,43.31,105800.0,27.9425,28.0136,27.8715,27.9878,105800.0
2009-07-29 13:20:00,43.31,43.32,43.19,43.24,59500.0,27.9878,27.9942,27.9102,27.9425,59500.0
2009-07-29 13:30:00,43.24,43.24,43.02,43.05,88900.0,27.9425,27.9425,27.8004,27.8198,88900.0
2009-07-29 13:40:00,43.07,43.17,43.04,43.16,78200.0,27.8327,27.8973,27.8133,27.8908,78200.0
2009-07-29 13:50:00,43.15,43.16,43.0,43.01,81900.0,27.8844,27.8908,27.7874,27.7939,81900.0
2009-07-29 14:00:00,43.02,43.07,42.88,42.92,173300.0,27.8004,27.8327,27.7099,27.7358,173300.0
2009-07-29 14:10:00,42.91,43.08,42.87,42.99,110200.0,27.7293,27.8391,27.7034,27.781,110200.0
2009-07-29 14:20:00,42.99,43.09,42.86,43.05,180000.0,27.781,27.8456,27.697,27.8198,180000.0
2009-07-29 14:30:00,43.04,43.05,42.9,42.98,86200.0,27.8133,27.8198,27.7228,27.7745,86200.0
2009-07-29 14:40:00,42.97,43.07,42.96,43.05,166300.0,27.7681,27.8327,27.7616,27.8198,166300.0
2009-07-29 14:50:00,43.05,43.09,42.98,43.0,161900.0,27.8198,27.8456,27.7745,27.7874,161900.0
2009-07-29 15:00:00,43.01,43.14,43.01,43.09,137200.0,27.7939,27.8779,27.7939,27.8456,137200.0
2009-07-29 15:10:00,43.08,43.22,43.08,43.16,144300.0,27.8391,27.9296,27.8391,27.8908,144300.0
2009-07-29 15:20:00,43.15,43.22,43.09,43.11,113800.0,27.8844,27.9296,27.8456,27.8585,113800.0
2009-07-29 15:30:00,43.12,43.25,43.06,43.24,144500.0,27.865,27.949,27.8262,27.9425,144500.0
2009-07-29 15:40:00,43.24,43.41,43.22,43.35,267400.0,27.9425,28.0524,27.9296,28.0136,267400.0
2009-07-29 15:50:00,43.35,43.36,43.1,43.15,521500.0,28.0136,28.0201,27.8521,27.8844,521500.0
2009-07-30 09:30:00,44.27,44.57,44.22,44.41,267100.0,28.6081,28.802,28.5758,28.6986,267100.0
2009-07-30 09:40:00,44.41,44.45,44.02,44.27,152700.0,28.6986,28.7245,28.4466,28.6081,152700.0
2009-07-30 09:50:00,44.26,44.52,44.24,44.46,231800.0,28.6017,28.7697,28.5888,28.7309,231800.0
2009-07-30 10:00:00,44.46,44.55,44.26,44.52,165100.0,28.7309,28.7891,28.6017,28.7697,165100.0
2009-07-30 10:10:00,44.52,44.56,44.35,44.46,82200.0,28.7697,28.7956,28.6598,28.7309,82200.0
2009-07-30 10:20:00,44.47,44.53,44.25,44.31,107300.0,28.7374,28.7762,28.5952,28.634,107300.0
2009-07-30 10:30:00,44.33,44.65,44.3,44.65,133400.0,28.6469,28.8537,28.6275,28.8537,133400.0
2009-07-30 10:40:00,44.65,44.73,44.65,44.67,75000.0,28.8537,28.9054,28.8537,28.8666,75000.0
2009-07-30 10:50:00,44.67,44.7,44.55,44.59,175200.0,28.8666,28.886,28.7891,28.8149,175200.0
2009-07-30 11:00:00,44.59,44.62,44.4,44.43,92800.0,28.8149,28.8343,28.6922,28.7115,92800.0
2009-07-30 11:10:00,44.43,44.47,44.38,44.44,58800.0,28.7115,28.7374,28.6792,28.718,58800.0
2009-07-30 11:20:00,44.43,44.5,44.33,44.49,88700.0,28.7115,28.7568,28.6469,28.7503,88700.0
2009-07-30 11:30:00,44.49,44.51,44.4,44.41,68100.0,28.7503,28.7632,28.6922,28.6986,68100.0
2009-07-30 11:40:00,44.4,44.51,44.38,44.49,68900.0,28.6922,28.7632,28.6792,28.7503,68900.0
2009-07-30 11:50:00,44.49,44.49,44.13,44.17,109000.0,28.7503,28.7503,28.5177,28.5435,109000.0
2009-07-30 12:00:00,44.19,44.32,44.13,44.24,66200.0,28.5564,28.6405,28.5177,28.5888,66200.0
2009-07-30 12:10:00,44.22,44.29,44.14,44.27,135000.0,28.5758,28.6211,28.5241,28.6081,135000.0
2009-07-30 12:20:00,44.26,44.26,44.06,44.08,71700.0,28.6017,28.6017,28.4724,28.4854,71700.0
2009-07-30 12:30:00,44.08,44.28,44.07,44.2,58900.0,28.4854,28.6146,28.4789,28.5629,58900.0
2009-07-30 12:40:00,44.18,44.26,44.13,44.15,60000.0,28.55,28.6017,28.5177,28.5306,60000.0
2009-07-30 12:50:00,44.15,44.16,44.09,44.12,39800.0,28.5306,28.5371,28.4918,28.5112,39800.0
2009-07-30 13:00:00,44.12,44.36,44.11,44.28,86200.0,28.5112,28.6663,28.5048,28.6146,86200.0
2009-07-30 13:10:00,44.29,44.32,44.19,44.29,34000.0,28.6211,28.6405,28.5564,28.6211,34000.0
2009-07-30 13:20:00,44.3,44.37,44.23,44.29,60800.0,28.6275,28.6728,28.5823,28.6211,60800.0
2009-07-30 13:30:00,44.29,44.37,44.27,44.34,51300.0,28.6211,28.6728,28.6081,28.6534,51300.0
2009-07-30 13:40:00,44.33,44.38,44.29,44.3,53100.0,28.6469,28.6792,28.6211,28.6275,53100.0
2009-07-30 13:50:00,44.3,44.37,44.17,44.19,49500.0,28.6275,28.6728,28.5435,28.5564,49500.0
2009-07-30 14:00:00,44.2,44.3,44.17,44.22,64200.0,28.5629,28.6275,28.5435,28.5758,64200.0
2009-07-30 14:10:00,44.21,44.28,44.18,44.22,56200.0,28.5694,28.6146,28.55,28.5758,56200.0
2009-07-30 14:20:00,44.22,44.25,44.16,44.22,50700.0,28.5758,28.5952,28.5371,28.5758,50700.0
2009-07-30 14:30:00,44.23,44.29,44.2,44.26,53300.0,28.5823,28.6211,28.5629,28.6017,53300.0
2009-07-30 14:40:00,44.25,44.3,44.16,44.18,70100.0,28.5952,28.6275,28.5371,28.55,70100.0
2009-07-30 14:50:00,44.18,44.24,44.14,44.15,74400.0,28.55,28.5888,28.5241,28.5306,74400.0
2009-07-30 15:00:00,44.14,44.3,44.14,44.25,95100.0,28.5241,28.6275,28.5241,28.5952,95100.0
2009-07-30 15:10:00,44.24,44.25,44.15,44.2,102600.0,28.5888,28.5952,28.5306,28.5629,102600.0
2009-07-30 15:20:00,44.2,44.26,44.15,44.24,113900.0,28.5629,28.6017,28.5306,28.5888,113900.0
2009-07-30 15:30:00,44.25,44.31,44.06,44.11,167200.0,28.5952,28.634,28.4724,28.5048,167200.0
2009-07-30 15:40:00,44.12,44.15,43.78,43.89,268600.0,28.5112,28.5306,28.2915,28.3626,268600.0
2009-07-30 15:50:00,43.89,44.06,43.86,43.87,265100.0,28.3626,28.4724,28.3432,28.3497,265100.0
2009-07-31 09:30:00,43.77,44.33,43.6,43.88,275200.0,28.285,28.6469,28.1752,28.3561,275200.0
2009-07-31 09:40:00,43.88,44.21,43.85,44.04,222600.0,28.3561,28.5694,28.3367,28.4595,222600.0
2009-07-31 09:50:00,44.04,44.06,43.84,43.96,217900.0,28.4595,28.4724,28.3303,28.4078,217900.0
2009-07-31 10:00:00,43.95,44.01,43.5,43.96,193500.0,28.4014,28.4401,28.1106,28.4078,193500.0
2009-07-31 10:10:00,43.97,44.09,43.82,43.94,138200.0,28.4143,28.4918,28.3173,28.3949,138200.0
2009-07-31 10:20:00,43.93,44.05,43.9,43.93,75400.0,28.3884,28.466,28.369,28.3884,75400.0
2009-07-31 10:30:00,43.95,44.03,43.79,43.97,109300.0,28.4014,28.4531,28.298,28.4143,109300.0
2009-07-31 10:40:00,43.97,44.09,43.89,44.02,91600.0,28.4143,28.4918,28.3626,28.4466,91600.0
2009-07-31 10:50:00,44.02,44.18,44.02,44.12,80800.0,28.4466,28.55,28.4466,28.5112,80800.0
2009-07-31 11:00:00,44.12,44.15,44.07,44.13,77300.0,28.5112,28.5306,28.4789,28.5177,77300.0
2009-07-31 11:10:00,44.11,44.26,44.1,44.14,161100.0,28.5048,28.6017,28.4983,28.5241,161100.0
2009-07-31 11:20:00,44.14,44.32,44.07,44.28,55400.0,28.5241,28.6405,28.4789,28.6146,55400.0
2009-07-31 11:30:00,44.28,44.38,44.16,44.35,75300.0,28.6146,28.6792,28.5371,28.6598,75300.0
2009-07-31 11:40:00,44.35,44.49,44.35,44.41,69200.0,28.6598,28.7503,28.6598,28.6986,69200.0
2009-07-31 11:50:00,44.41,44.55,44.4,44.54,76900.0,28.6986,28.7891,28.6922,28.7826,76900.0
2009-07-31 12:00:00,44.55,44.69,44.45,44.67,95600.0,28.7891,28.8796,28.7245,28.8666,95600.0
2009-07-31 12:10:00,44.68,44.69,44.55,44.64,76400.0,28.8731,28.8796,28.7891,28.8472,76400.0
2009-07-31 12:20:00,44.62,44.74,44.62,44.68,51700.0,28.8343,28.9119,28.8343,28.8731,51700.0
2009-07-31 12:30:00,44.7,44.73,44.57,44.73,52900.0,28.886,28.9054,28.802,28.9054,52900.0
2009-07-31 12:40:00,44.7,44.71,44.61,44.65,54300.0,28.886,28.8925,28.8279,28.8537,54300.0
2009-07-31 12:50:00,44.66,44.7,44.61,44.62,36600.0,28.8602,28.886,28.8279,28.8343,36600.0
2009-07-31 13:00:00,44.62,44.62,44.53,44.56,67100.0,28.8343,28.8343,28.7762,28.7956,67100.0
2009-07-31 13:10:00,44.59,44.67,44.55,44.62,88800.0,28.8149,28.8666,28.7891,28.8343,88800.0
2009-07-31 13:20:00,44.62,44.65,44.56,44.65,38300.0,28.8343,28.8537,28.7956,28.8537,38300.0
2009-07-31 13:30:00,44.65,44.65,44.55,44.59,62100.0,28.8537,28.8537,28.7891,28.8149,62100.0
2009-07-31 13:40:00,44.6,44.73,44.56,44.7,77000.0,28.8214,28.9054,28.7956,28.886,77000.0
2009-07-31 13:50:00,44.69,44.79,44.68,44.77,68200.0,28.8796,28.9442,28.8731,28.9313,68200.0
2009-07-31 14:00:00,44.77,44.86,44.73,44.83,88800.0,28.9313,28.9894,28.9054,28.97,88800.0
2009-07-31 14:10:00,44.83,44.92,44.82,44.91,80800.0,28.97,29.0282,28.9636,29.0217,80800.0
2009-07-31 14:20:00,44.91,45.0,44.89,44.95,76200.0,29.0217,29.0799,29.0088,29.0476,76200.0
2009-07-31 14:30:00,44.95,44.96,44.71,44.71,58400.0,29.0476,29.054,28.8925,28.8925,58400.0
2009-07-31 14:40:00,44.71,44.75,44.57,44.65,102700.0,28.8925,28.9183,28.802,28.8537,102700.0
2009-07-31 14:50:00,44.65,44.69,44.57,44.64,53700.0,28.8537,28.8796,28.802,28.8472,53700.0
2009-07-31 15:00:00,44.62,44.74,44.6,44.72,55200.0,28.8343,28.9119,28.8214,28.8989,55200.0
2009-07-31 15:10:00,44.7,44.8,44.68,44.8,78500.0,28.886,28.9506,28.8731,28.9506,78500.0
2009-07-31 15:20:00,44.79,44.95,44.76,44.83,139800.0,28.9442,29.0476,28.9248,28.97,139800.0
2009-07-31 15:30:00,44.82,44.82,44.63,44.68,157900.0,28.9636,28.9636,28.8408,28.8731,157900.0
2009-07-31 15:40:00,44.68,44.68,44.49,44.53,180400.0,28.8731,28.8731,28.7503,28.7762,180400.0
2009-07-31 15:50:00,44.53,44.59,44.4,44.47,234500.0,28.7762,28.8149,28.6922,28.7374,234500.0
2009-08-03 09:30:00,45.53,46.1,45.53,45.95,481000.0,29.4224,29.7907,29.4224,29.6938,481000.0
2009-08-03 09:40:00,45.97,46.03,45.71,45.96,222900.0,29.7067,29.7455,29.5387,29.7003,222900.0
2009-08-03 09:50:00,45.95,46.0,45.75,45.95,154800.0,29.6938,29.7261,29.5646,29.6938,154800.0
2009-08-03 10:00:00,45.99,46.36,45.97,46.0,277800.0,29.7196,29.9587,29.7067,29.7261,277800.0
2009-08-03 10:10:00,46.0,46.51,45.96,46.45,197500.0,29.7261,30.0557,29.7003,30.0169,197500.0
2009-08-03 10:20:00,46.45,46.65,46.44,46.58,165500.0,30.0169,30.1462,30.0104,30.1009,165500.0
2009-08-03 10:30:00,46.59,46.82,46.59,46.79,152200.0,30.1074,30.256,30.1074,30.2366,152200.0
2009-08-03 10:40:00,46.79,46.8,46.57,46.66,131000.0,30.2366,30.2431,30.0945,30.1526,131000.0
2009-08-03 10:50:00,46.66,46.7,46.44,46.5,116700.0,30.1526,30.1785,30.0104,30.0492,116700.0
2009-08-03 11:00:00,46.48,46.63,46.37,46.61,158800.0,30.0363,30.1332,29.9652,30.1203,158800.0
2009-08-03 11:10:00,46.64,46.75,46.61,46.74,184400.0,30.1397,30.2108,30.1203,30.2043,184400.0
2009-08-03 11:20:00,46.73,46.8,46.65,46.71,190800.0,30.1978,30.2431,30.1462,30.1849,190800.0
2009-08-03 11:30:00,46.71,46.76,46.69,46.72,74600.0,30.1849,30.2172,30.172,30.1914,74600.0
2009-08-03 11:40:00,46.72,46.9,46.72,46.9,145600.0,30.1914,30.3077,30.1914,30.3077,145600.0
2009-08-03 11:50:00,46.9,47.0,46.81,47.0,95600.0,30.3077,30.3723,30.2495,30.3723,95600.0
2009-08-03 12:00:00,47.0,47.1,46.96,47.01,119900.0,30.3723,30.4369,30.3465,30.3788,119900.0
2009-08-03 12:10:00,47.0,47.02,46.89,46.97,61400.0,30.3723,30.3853,30.3012,30.3529,61400.0
2009-08-03 12:20:00,46.97,47.04,46.95,47.02,87200.0,30.3529,30.3982,30.34,30.3853,87200.0
2009-08-03 12:30:00,47.03,47.04,46.81,46.81,135100.0,30.3917,30.3982,30.2495,30.2495,135100.0
2009-08-03 12:40:00,46.82,46.98,46.81,46.96,86000.0,30.256,30.3594,30.2495,30.3465,86000.0
2009-08-03 12:50:00,46.96,47.1,46.94,47.07,94000.0,30.3465,30.4369,30.3336,30.4176,94000.0
2009-08-03 13:00:00,47.08,47.22,47.07,47.22,141200.0,30.424,30.5145,30.4176,30.5145,141200.0
2009-08-03 13:10:00,47.22,47.29,47.17,47.22,97200.0,30.5145,30.5597,30.4822,30.5145,97200.0
2009-08-03 13:20:00,47.22,47.27,47.16,47.24,93700.0,30.5145,30.5468,30.4757,30.5274,93700.0
2009-08-03 13:30:00,47.25,47.3,47.22,47.23,104400.0,30.5339,30.5662,30.5145,30.521,104400.0
2009-08-03 13:40:00,47.24,47.29,47.19,47.25,83100.0,30.5274,30.5597,30.4951,30.5339,83100.0
2009-08-03 13:50:00,47.25,47.26,47.14,47.22,78600.0,30.5339,30.5403,30.4628,30.5145,78600.0
2009-08-03 14:00:00,47.22,47.29,47.2,47.25,112300.0,30.5145,30.5597,30.5016,30.5339,112300.0
2009-08-03 14:10:00,47.25,47.4,47.24,47.37,101600.0,30.5339,30.6308,30.5274,30.6114,101600.0
2009-08-03 14:20:00,47.37,47.44,47.25,47.28,113700.0,30.6114,30.6567,30.5339,30.5533,113700.0
2009-08-03 14:30:00,47.28,47.42,47.22,47.26,264200.0,30.5533,30.6437,30.5145,30.5403,264200.0
2009-08-03 14:40:00,47.26,47.4,47.26,47.35,106700.0,30.5403,30.6308,30.5403,30.5985,106700.0
2009-08-03 14:50:00,47.36,47.37,47.29,47.32,144400.0,30.605,30.6114,30.5597,30.5791,144400.0
2009-08-03 15:00:00,47.31,47.4,47.22,47.26,179200.0,30.5727,30.6308,30.5145,30.5403,179200.0
2009-08-03 15:10:00,47.27,47.32,47.24,47.28,173200.0,30.5468,30.5791,30.5274,30.5533,173200.0
2009-08-03 15:20:00,47.27,47.29,47.24,47.26,180000.0,30.5468,30.5597,30.5274,30.5403,180000.0
2009-08-03 15:30:00,47.26,47.28,47.05,47.06,239200.0,30.5403,30.5533,30.4046,30.4111,239200.0
2009-08-03 15:40:00,47.05,47.15,46.97,47.09,223100.0,30.4046,30.4693,30.3529,30.4305,223100.0
2009-08-03 15:50:00,47.09,47.28,47.08,47.25,410100.0,30.4305,30.5533,30.424,30.5339,410100.0
2009-08-04 09:30:00,46.8,46.91,46.6,46.64,136500.0,30.2431,30.3142,30.1138,30.1397,136500.0
2009-08-04 09:40:00,46.68,46.84,46.54,46.83,176600.0,30.1655,30.2689,30.0751,30.2625,176600.0
2009-08-04 09:50:00,46.84,47.21,46.78,47.1,224000.0,30.2689,30.508,30.2302,30.4369,224000.0
2009-08-04 10:00:00,47.11,47.32,46.95,46.95,280100.0,30.4434,30.5791,30.34,30.34,280100.0
2009-08-04 10:10:00,46.98,47.1,46.91,47.06,191700.0,30.3594,30.4369,30.3142,30.4111,191700.0
2009-08-04 10:20:00,47.06,47.07,46.8,46.83,198200.0,30.4111,30.4176,30.2431,30.2625,198200.0
2009-08-04 10:30:00,46.82,46.84,46.71,46.75,111100.0,30.256,30.2689,30.1849,30.2108,111100.0
2009-08-04 10:40:00,46.75,47.01,46.75,46.97,91900.0,30.2108,30.3788,30.2108,30.3529,91900.0
2009-08-04 10:50:00,46.95,46.99,46.71,46.75,100400.0,30.34,30.3659,30.1849,30.2108,100400.0
2009-08-04 11:00:00,46.75,46.94,46.75,46.92,96400.0,30.2108,30.3336,30.2108,30.3206,96400.0
2009-08-04 11:10:00,46.92,47.02,46.75,46.81,138600.0,30.3206,30.3853,30.2108,30.2495,138600.0
2009-08-04 11:20:00,46.82,46.84,46.69,46.79,90000.0,30.256,30.2689,30.172,30.2366,90000.0
2009-08-04 11:30:00,46.79,47.03,46.78,47.0,90600.0,30.2366,30.3917,30.2302,30.3723,90600.0
2009-08-04 11:40:00,46.99,47.06,46.93,46.93,97600.0,30.3659,30.4111,30.3271,30.3271,97600.0
2009-08-04 11:50:00,46.93,47.06,46.81,47.05,65900.0,30.3271,30.4111,30.2495,30.4046,65900.0
2009-08-04 12:00:00,47.05,47.18,47.01,47.18,91100.0,30.4046,30.4886,30.3788,30.4886,91100.0
2009-08-04 12:10:00,47.18,47.38,47.14,47.36,138700.0,30.4886,30.6179,30.4628,30.605,138700.0
2009-08-04 12:20:00,47.37,47.46,47.33,47.44,109500.0,30.6114,30.6696,30.5856,30.6567,109500.0
2009-08-04 12:30:00,47.43,47.52,47.38,47.42,78000.0,30.6502,30.7084,30.6179,30.6437,78000.0
2009-08-04 12:40:00,47.4,47.4,47.29,47.36,100000.0,30.6308,30.6308,30.5597,30.605,100000.0
2009-08-04 12:50:00,47.36,47.57,47.31,47.53,170600.0,30.605,30.7407,30.5727,30.7148,170600.0
2009-08-04 13:00:00,47.54,47.57,47.35,47.37,84400.0,30.7213,30.7407,30.5985,30.6114,84400.0
2009-08-04 13:10:00,47.38,47.39,47.22,47.24,119500.0,30.6179,30.6244,30.5145,30.5274,119500.0
2009-08-04 13:20:00,47.22,47.26,47.16,47.16,96200.0,30.5145,30.5403,30.4757,30.4757,96200.0
2009-08-04 13:30:00,47.17,47.22,47.1,47.17,151100.0,30.4822,30.5145,30.4369,30.4822,151100.0
2009-08-04 13:40:00,47.17,47.18,46.94,46.95,111100.0,30.4822,30.4886,30.3336,30.34,111100.0
2009-08-04 13:50:00,46.95,46.96,46.64,46.8,189000.0,30.34,30.3465,30.1397,30.2431,189000.0
2009-08-04 14:00:00,46.79,47.05,46.79,47.04,128300.0,30.2366,30.4046,30.2366,30.3982,128300.0
2009-08-04 14:10:00,47.05,47.15,47.02,47.1,118500.0,30.4046,30.4693,30.3853,30.4369,118500.0
2009-08-04 14:20:00,47.1,47.12,47.05,47.11,86200.0,30.4369,30.4499,30.4046,30.4434,86200.0
2009-08-04 14:30:00,47.11,47.21,47.09,47.17,134100.0,30.4434,30.508,30.4305,30.4822,134100.0
2009-08-04 14:40:00,47.17,47.21,47.04,47.04,73400.0,30.4822,30.508,30.3982,30.3982,73400.0
2009-08-04 14:50:00,47.05,47.05,46.92,46.97,99800.0,30.4046,30.4046,30.3206,30.3529,99800.0
2009-08-04 15:00:00,46.97,47.05,46.85,47.01,123900.0,30.3529,30.4046,30.2754,30.3788,123900.0
2009-08-04 15:10:00,47.01,47.03,46.88,46.91,110100.0,30.3788,30.3917,30.2948,30.3142,110100.0
2009-08-04 15:20:00,46.91,47.03,46.85,46.86,120600.0,30.3142,30.3917,30.2754,30.2819,120600.0
2009-08-04 15:30:00,46.86,46.89,46.72,46.72,145500.0,30.2819,30.3012,30.1914,30.1914,145500.0
2009-08-04 15:40:00,46.72,46.87,46.7,46.73,203900.0,30.1914,30.2883,30.1785,30.1978,203900.0
2009-08-04 15:50:00,46.73,46.98,46.72,46.97,337700.0,30.1978,30.3594,30.1914,30.3529,337700.0
2009-08-05 09:30:00,47.38,47.5,47.02,47.39,152500.0,30.6179,30.6954,30.3853,30.6244,152500.0
2009-08-05 09:40:00,47.4,47.46,46.99,47.06,205000.0,30.6308,30.6696,30.3659,30.4111,205000.0
2009-08-05 09:50:00,47.06,47.13,46.85,47.03,113100.0,30.4111,30.4563,30.2754,30.3917,113100.0
2009-08-05 10:00:00,47.03,47.05,46.67,46.78,168500.0,30.3917,30.4046,30.1591,30.2302,168500.0
2009-08-05 10:10:00,46.81,46.89,46.72,46.75,160400.0,30.2495,30.3012,30.1914,30.2108,160400.0
2009-08-05 10:20:00,46.75,47.0,46.73,46.99,122100.0,30.2108,30.3723,30.1978,30.3659,122100.0
2009-08-05 10:30:00,47.0,47.0,46.81,46.86,144600.0,30.3723,30.3723,30.2495,30.2819,144600.0
2009-08-05 10:40:00,46.84,46.98,46.82,46.93,95700.0,30.2689,30.3594,30.256,30.3271,95700.0
2009-08-05 10:50:00,46.94,47.09,46.9,47.05,81100.0,30.3336,30.4305,30.3077,30.4046,81100.0
2009-08-05 11:00:00,47.06,47.27,46.99,47.27,100300.0,30.4111,30.5468,30.3659,30.5468,100300.0
2009-08-05 11:10:00,47.25,47.36,47.2,47.25,115300.0,30.5339,30.605,30.5016,30.5339,115300.0
2009-08-05 11:20:00,47.22,47.35,47.19,47.35,94300.0,30.5145,30.5985,30.4951,30.5985,94300.0
2009-08-05 11:30:00,47.34,47.35,47.21,47.26,115300.0,30.592,30.5985,30.508,30.5403,115300.0
2009-08-05 11:40:00,47.25,47.46,47.25,47.44,86000.0,30.5339,30.6696,30.5339,30.6567,86000.0
2009-08-05 11:50:00,47.45,47.48,47.32,47.37,79800.0,30.6631,30.6825,30.5791,30.6114,79800.0
2009-08-05 12:00:00,47.36,47.39,47.28,47.34,95700.0,30.605,30.6244,30.5533,30.592,95700.0
2009-08-05 12:10:00,47.33,47.7,47.32,47.66,130100.0,30.5856,30.8247,30.5791,30.7988,130100.0
2009-08-05 12:20:00,47.66,47.84,47.66,47.77,174500.0,30.7988,30.9152,30.7988,30.8699,174500.0
2009-08-05 12:30:00,47.76,47.76,47.42,47.43,84700.0,30.8635,30.8635,30.6437,30.6502,84700.0
2009-08-05 12:40:00,47.45,47.56,47.42,47.56,64000.0,30.6631,30.7342,30.6437,30.7342,64000.0
2009-08-05 12:50:00,47.56,47.63,47.38,47.41,49500.0,30.7342,30.7794,30.6179,30.6373,49500.0
2009-08-05 13:00:00,47.42,47.52,47.35,47.36,99500.0,30.6437,30.7084,30.5985,30.605,99500.0
2009-08-05 13:10:00,47.37,47.46,47.3,47.44,64900.0,30.6114,30.6696,30.5662,30.6567,64900.0
2009-08-05 13:20:00,47.43,47.68,47.37,47.62,76600.0,30.6502,30.8118,30.6114,30.773,76600.0
2009-08-05 13:30:00,47.63,47.65,47.51,47.52,47200.0,30.7794,30.7924,30.7019,30.7084,47200.0
2009-08-05 13:40:00,47.52,47.64,47.52,47.55,54100.0,30.7084,30.7859,30.7084,30.7277,54100.0
2009-08-05 13:50:00,47.55,47.61,47.49,47.49,71300.0,30.7277,30.7665,30.689,30.689,71300.0
2009-08-05 14:00:00,47.5,47.62,47.48,47.55,77200.0,30.6954,30.773,30.6825,30.7277,77200.0
2009-08-05 14:10:00,47.54,47.68,47.54,47.61,62700.0,30.7213,30.8118,30.7213,30.7665,62700.0
2009-08-05 14:20:00,47.62,47.69,47.54,47.65,75700.0,30.773,30.8182,30.7213,30.7924,75700.0
2009-08-05 14:30:00,47.64,47.78,47.62,47.74,73800.0,30.7859,30.8764,30.773,30.8505,73800.0
2009-08-05 14:40:00,47.75,47.93,47.75,47.93,118700.0,30.857,30.9733,30.857,30.9733,118700.0
2009-08-05 14:50:00,47.93,47.98,47.78,47.95,122300.0,30.9733,31.0056,30.8764,30.9862,122300.0
2009-08-05 15:00:00,47.96,48.18,47.94,48.17,213600.0,30.9927,31.1349,30.9798,31.1284,213600.0
2009-08-05 15:10:00,48.17,48.29,48.14,48.15,185900.0,31.1284,31.206,31.109,31.1155,185900.0
2009-08-05 15:20:00,48.17,48.23,48.1,48.22,534600.0,31.1284,31.1672,31.0832,31.1607,534600.0
2009-08-05 15:30:00,48.22,48.22,47.96,48.01,367000.0,31.1607,31.1607,30.9927,31.025,367000.0
2009-08-05 15:40:00,48.01,48.16,47.97,48.01,201700.0,31.025,31.1219,30.9992,31.025,201700.0
2009-08-05 15:50:00,48.0,48.08,47.91,47.99,590700.0,31.0185,31.0702,30.9604,31.0121,590700.0
2009-08-06 09:30:00,48.29,48.45,48.05,48.42,203700.0,31.206,31.3093,31.0509,31.29,203700.0
2009-08-06 09:40:00,48.42,48.47,48.17,48.21,237000.0,31.29,31.3223,31.1284,31.1543,237000.0
2009-08-06 09:50:00,48.22,48.41,48.02,48.03,321800.0,31.1607,31.2835,31.0315,31.0379,321800.0
2009-08-06 10:00:00,48.03,48.34,47.88,48.29,332700.0,31.0379,31.2383,30.941,31.206,332700.0
2009-08-06 10:10:00,48.29,48.3,48.13,48.28,247000.0,31.206,31.2124,31.1026,31.1995,247000.0
2009-08-06 10:20:00,48.28,48.39,48.24,48.37,174000.0,31.1995,31.2706,31.1736,31.2576,174000.0
2009-08-06 10:30:00,48.36,48.5,48.35,48.47,193800.0,31.2512,31.3417,31.2447,31.3223,193800.0
2009-08-06 10:40:00,48.47,48.69,48.45,48.64,188700.0,31.3223,31.4644,31.3093,31.4321,188700.0
2009-08-06 10:50:00,48.63,48.65,48.5,48.58,136300.0,31.4257,31.4386,31.3417,31.3934,136300.0
2009-08-06 11:00:00,48.61,48.69,48.53,48.63,144400.0,31.4127,31.4644,31.361,31.4257,144400.0
2009-08-06 11:10:00,48.64,48.79,48.61,48.79,132900.0,31.4321,31.5291,31.4127,31.5291,132900.0
2009-08-06 11:20:00,48.79,48.92,48.78,48.84,185200.0,31.5291,31.6131,31.5226,31.5614,185200.0
2009-08-06 11:30:00,48.86,48.86,48.74,48.8,121100.0,31.5743,31.5743,31.4967,31.5355,121100.0
2009-08-06 11:40:00,48.8,48.82,48.68,48.78,102100.0,31.5355,31.5484,31.458,31.5226,102100.0
2009-08-06 11:50:00,48.79,48.93,48.78,48.9,110400.0,31.5291,31.6195,31.5226,31.6001,110400.0
2009-08-06 12:00:00,48.9,48.91,48.76,48.76,154000.0,31.6001,31.6066,31.5097,31.5097,154000.0
2009-08-06 12:10:00,48.77,48.77,48.44,48.5,293200.0,31.5161,31.5161,31.3029,31.3417,293200.0
2009-08-06 12:20:00,48.51,48.67,48.5,48.52,153500.0,31.3481,31.4515,31.3417,31.3546,153500.0
2009-08-06 12:30:00,48.51,48.57,48.45,48.55,125200.0,31.3481,31.3869,31.3093,31.374,125200.0
2009-08-06 12:40:00,48.56,48.77,48.56,48.71,97300.0,31.3804,31.5161,31.3804,31.4774,97300.0
2009-08-06 12:50:00,48.71,48.72,48.57,48.58,112100.0,31.4774,31.4838,31.3869,31.3934,112100.0
2009-08-06 13:00:00,48.59,48.73,48.52,48.69,104100.0,31.3998,31.4903,31.3546,31.4644,104100.0
2009-08-06 13:10:00,48.68,48.91,48.65,48.82,102900.0,31.458,31.6066,31.4386,31.5484,102900.0
2009-08-06 13:20:00,48.83,48.88,48.75,48.77,114700.0,31.5549,31.5872,31.5032,31.5161,114700.0
2009-08-06 13:30:00,48.77,48.93,48.77,48.91,105300.0,31.5161,31.6195,31.5161,31.6066,105300.0
2009-08-06 13:40:00,48.9,48.91,48.63,48.7,92500.0,31.6001,31.6066,31.4257,31.4709,92500.0
2009-08-06 13:50:00,48.7,48.7,48.61,48.63,82100.0,31.4709,31.4709,31.4127,31.4257,82100.0
2009-08-06 14:00:00,48.63,48.63,48.33,48.42,171800.0,31.4257,31.4257,31.2318,31.29,171800.0
2009-08-06 14:10:00,48.43,48.55,48.37,48.54,168900.0,31.2964,31.374,31.2576,31.3675,168900.0
2009-08-06 14:20:00,48.53,48.61,48.44,48.5,257500.0,31.361,31.4127,31.3029,31.3417,257500.0
2009-08-06 14:30:00,48.5,48.56,48.46,48.55,147200.0,31.3417,31.3804,31.3158,31.374,147200.0
2009-08-06 14:40:00,48.55,48.6,48.45,48.49,92900.0,31.374,31.4063,31.3093,31.3352,92900.0
2009-08-06 14:50:00,48.49,48.7,48.49,48.64,94600.0,31.3352,31.4709,31.3352,31.4321,94600.0
2009-08-06 15:00:00,48.64,48.8,48.63,48.79,130000.0,31.4321,31.5355,31.4257,31.5291,130000.0
2009-08-06 15:10:00,48.79,48.89,48.69,48.89,123700.0,31.5291,31.5937,31.4644,31.5937,123700.0
2009-08-06 15:20:00,48.88,49.0,48.85,48.97,159300.0,31.5872,31.6648,31.5678,31.6454,159300.0
2009-08-06 15:30:00,48.97,48.99,48.82,48.9,184800.0,31.6454,31.6583,31.5484,31.6001,184800.0
2009-08-06 15:40:00,48.9,48.94,48.78,48.86,234800.0,31.6001,31.626,31.5226,31.5743,234800.0
2009-08-06 15:50:00,48.86,48.92,48.77,48.83,424000.0,31.5743,31.6131,31.5161,31.5549,424000.0
2009-08-07 09:30:00,49.3,49.44,49.02,49.1,288200.0,31.8586,31.9491,31.6777,31.7294,288200.0
2009-08-07 09:40:00,49.09,49.3,48.9,49.05,274000.0,31.7229,31.8586,31.6001,31.6971,274000.0
2009-08-07 09:50:00,49.03,49.2,48.87,49.01,200800.0,31.6842,31.794,31.5808,31.6712,200800.0
2009-08-07 10:00:00,48.99,49.0,48.18,48.34,305300.0,31.6583,31.6648,31.1349,31.2383,305300.0
2009-08-07 10:10:00,48.33,48.68,48.3,48.5,327100.0,31.2318,31.458,31.2124,31.3417,327100.0
2009-08-07 10:20:00,48.47,48.84,48.35,48.79,271700.0,31.3223,31.5614,31.2447,31.5291,271700.0
2009-08-07 10:30:00,48.81,49.18,48.73,49.08,163600.0,31.542,31.7811,31.4903,31.7165,163600.0
2009-08-07 10:40:00,49.11,49.15,48.78,49.01,171700.0,31.7359,31.7617,31.5226,31.6712,171700.0
2009-08-07 10:50:00,49.0,49.3,48.87,49.28,156900.0,31.6648,31.8586,31.5808,31.8457,156900.0
2009-08-07 11:00:00,49.29,49.43,49.25,49.3,142000.0,31.8522,31.9426,31.8263,31.8586,142000.0
2009-08-07 11:10:00,49.3,49.38,49.09,49.1,84200.0,31.8586,31.9103,31.7229,31.7294,84200.0
2009-08-07 11:20:00,49.1,49.27,49.08,49.22,141200.0,31.7294,31.8392,31.7165,31.8069,141200.0
2009-08-07 11:30:00,49.21,49.27,49.08,49.14,102100.0,31.8005,31.8392,31.7165,31.7552,102100.0
2009-08-07 11:40:00,49.15,49.15,49.03,49.15,108600.0,31.7617,31.7617,31.6842,31.7617,108600.0
2009-08-07 11:50:00,49.15,49.3,49.08,49.25,109200.0,31.7617,31.8586,31.7165,31.8263,109200.0
2009-08-07 12:00:00,49.26,49.35,49.2,49.29,72100.0,31.8328,31.8909,31.794,31.8522,72100.0
2009-08-07 12:10:00,49.28,49.3,48.99,49.1,62600.0,31.8457,31.8586,31.6583,31.7294,62600.0
2009-08-07 12:20:00,49.1,49.21,49.09,49.18,53300.0,31.7294,31.8005,31.7229,31.7811,53300.0
2009-08-07 12:30:00,49.18,49.36,49.17,49.32,72100.0,31.7811,31.8974,31.7746,31.8716,72100.0
2009-08-07 12:40:00,49.3,49.4,49.3,49.33,54400.0,31.8586,31.9233,31.8586,31.878,54400.0
2009-08-07 12:50:00,49.33,49.41,49.24,49.26,55400.0,31.878,31.9297,31.8199,31.8328,55400.0
2009-08-07 13:00:00,49.27,49.4,49.27,49.32,88200.0,31.8392,31.9233,31.8392,31.8716,88200.0
2009-08-07 13:10:00,49.33,49.42,49.26,49.36,51300.0,31.878,31.9362,31.8328,31.8974,51300.0
2009-08-07 13:20:00,49.36,49.48,49.32,49.45,74000.0,31.8974,31.975,31.8716,31.9556,74000.0
2009-08-07 13:30:00,49.46,49.5,49.37,49.49,81900.0,31.962,31.9879,31.9039,31.9814,81900.0
2009-08-07 13:40:00,49.47,49.48,49.34,49.37,38800.0,31.9685,31.975,31.8845,31.9039,38800.0
2009-08-07 13:50:00,49.36,49.36,49.26,49.32,47100.0,31.8974,31.8974,31.8328,31.8716,47100.0
2009-08-07 14:00:00,49.32,49.4,49.31,49.39,39600.0,31.8716,31.9233,31.8651,31.9168,39600.0
2009-08-07 14:10:00,49.4,49.49,49.38,49.46,56900.0,31.9233,31.9814,31.9103,31.962,56900.0
2009-08-07 14:20:00,49.46,49.49,49.33,49.37,61300.0,31.962,31.9814,31.878,31.9039,61300.0
2009-08-07 14:30:00,49.36,49.4,49.2,49.2,45600.0,31.8974,31.9233,31.794,31.794,45600.0
2009-08-07 14:40:00,49.21,49.29,49.18,49.29,40800.0,31.8005,31.8522,31.7811,31.8522,40800.0
2009-08-07 14:50:00,49.28,49.28,49.22,49.23,37300.0,31.8457,31.8457,31.8069,31.8134,37300.0
2009-08-07 15:00:00,49.22,49.25,49.0,49.08,89600.0,31.8069,31.8263,31.6648,31.7165,89600.0
2009-08-07 15:10:00,49.09,49.19,49.08,49.17,102600.0,31.7229,31.7875,31.7165,31.7746,102600.0
2009-08-07 15:20:00,49.16,49.36,49.07,49.34,156000.0,31.7682,31.8974,31.71,31.8845,156000.0
2009-08-07 15:30:00,49.34,49.79,49.11,49.11,157300.0,31.8845,32.1753,31.7359,31.7359,157300.0
2009-08-07 15:40:00,49.12,49.2,49.09,49.17,167600.0,31.7423,31.794,31.7229,31.7746,167600.0
2009-08-07 15:50:00,49.17,49.25,49.12,49.16,281000.0,31.7746,31.8263,31.7423,31.7682,281000.0
2009-08-10 09:30:00,48.71,48.85,48.25,48.38,209500.0,31.4774,31.5678,31.1801,31.2641,209500.0
2009-08-10 09:40:00,48.38,48.47,47.93,47.98,133300.0,31.2641,31.3223,30.9733,31.0056,133300.0
2009-08-10 09:50:00,47.98,48.01,47.79,47.91,218400.0,31.0056,31.025,30.8828,30.9604,218400.0
2009-08-10 10:00:00,47.91,48.0,47.85,47.95,108000.0,30.9604,31.0185,30.9216,30.9862,108000.0
2009-08-10 10:10:00,47.96,48.07,47.93,47.96,170600.0,30.9927,31.0638,30.9733,30.9927,170600.0
2009-08-10 10:20:00,47.93,47.94,47.79,47.89,115700.0,30.9733,30.9798,30.8828,30.9475,115700.0
2009-08-10 10:30:00,47.89,47.92,47.7,47.78,134500.0,30.9475,30.9668,30.8247,30.8764,134500.0
2009-08-10 10:40:00,47.78,47.92,47.77,47.85,71500.0,30.8764,30.9668,30.8699,30.9216,71500.0
2009-08-10 10:50:00,47.82,48.05,47.8,48.0,74100.0,30.9022,31.0509,30.8893,31.0185,74100.0
2009-08-10 11:00:00,48.0,48.03,47.71,47.73,79100.0,31.0185,31.0379,30.8311,30.8441,79100.0
2009-08-10 11:10:00,47.73,47.74,47.56,47.65,155200.0,30.8441,30.8505,30.7342,30.7924,155200.0
2009-08-10 11:20:00,47.65,47.66,47.47,47.5,76300.0,30.7924,30.7988,30.6761,30.6954,76300.0
2009-08-10 11:30:00,47.49,47.52,47.29,47.35,112100.0,30.689,30.7084,30.5597,30.5985,112100.0
2009-08-10 11:40:00,47.35,47.4,47.32,47.34,74900.0,30.5985,30.6308,30.5791,30.592,74900.0
2009-08-10 11:50:00,47.34,47.43,47.33,47.38,62700.0,30.592,30.6502,30.5856,30.6179,62700.0
2009-08-10 12:00:00,47.37,47.58,47.37,47.53,76700.0,30.6114,30.7471,30.6114,30.7148,76700.0
2009-08-10 12:10:00,47.52,47.57,47.5,47.55,26300.0,30.7084,30.7407,30.6954,30.7277,26300.0
2009-08-10 12:20:00,47.56,47.58,47.5,47.53,49300.0,30.7342,30.7471,30.6954,30.7148,49300.0
2009-08-10 12:30:00,47.54,47.55,47.5,47.52,20100.0,30.7213,30.7277,30.6954,30.7084,20100.0
2009-08-10 12:40:00,47.52,47.54,47.38,47.4,82600.0,30.7084,30.7213,30.6179,30.6308,82600.0
2009-08-10 12:50:00,47.4,47.4,47.35,47.36,44200.0,30.6308,30.6308,30.5985,30.605,44200.0
2009-08-10 13:00:00,47.36,47.39,47.19,47.2,95700.0,30.605,30.6244,30.4951,30.5016,95700.0
2009-08-10 13:10:00,47.19,47.22,47.17,47.21,92200.0,30.4951,30.5145,30.4822,30.508,92200.0
2009-08-10 13:20:00,47.19,47.25,47.15,47.19,133100.0,30.4951,30.5339,30.4693,30.4951,133100.0
2009-08-10 13:30:00,47.19,47.27,47.1,47.11,147600.0,30.4951,30.5468,30.4369,30.4434,147600.0
2009-08-10 13:40:00,47.11,47.18,47.08,47.09,86100.0,30.4434,30.4886,30.424,30.4305,86100.0
2009-08-10 13:50:00,47.11,47.12,47.02,47.02,53600.0,30.4434,30.4499,30.3853,30.3853,53600.0
2009-08-10 14:00:00,47.03,47.07,46.87,46.92,98100.0,30.3917,30.4176,30.2883,30.3206,98100.0
2009-08-10 14:10:00,46.92,46.92,46.68,46.72,150000.0,30.3206,30.3206,30.1655,30.1914,150000.0
2009-08-10 14:20:00,46.72,46.74,46.64,46.72,101900.0,30.1914,30.2043,30.1397,30.1914,101900.0
2009-08-10 14:30:00,46.72,46.86,46.71,46.85,64800.0,30.1914,30.2819,30.1849,30.2754,64800.0
2009-08-10 14:40:00,46.84,46.92,46.81,46.82,51400.0,30.2689,30.3206,30.2495,30.256,51400.0
2009-08-10 14:50:00,46.81,46.92,46.73,46.9,66800.0,30.2495,30.3206,30.1978,30.3077,66800.0
2009-08-10 15:00:00,46.9,47.06,46.89,46.95,119600.0,30.3077,30.4111,30.3012,30.34,119600.0
2009-08-10 15:10:00,46.96,47.02,46.91,47.02,72200.0,30.3465,30.3853,30.3142,30.3853,72200.0
2009-08-10 15:20:00,47.01,47.04,46.94,46.99,119000.0,30.3788,30.3982,30.3336,30.3659,119000.0
2009-08-10 15:30:00,46.99,47.03,46.92,47.01,122100.0,30.3659,30.3917,30.3206,30.3788,122100.0
2009-08-10 15:40:00,47.01,47.03,46.97,47.02,224000.0,30.3788,30.3917,30.3529,30.3853,224000.0
2009-08-10 15:50:00,47.02,47.07,46.94,47.07,529400.0,30.3853,30.4176,30.3336,30.4176,529400.0
2009-08-11 09:30:00,46.89,47.08,46.58,46.9,173100.0,30.3012,30.424,30.1009,30.3077,173100.0
2009-08-11 09:40:00,46.89,46.9,46.25,46.44,156500.0,30.3012,30.3077,29.8877,30.0104,156500.0
2009-08-11 09:50:00,46.44,46.61,46.41,46.49,125400.0,30.0104,30.1203,29.9911,30.0428,125400.0
2009-08-11 10:00:00,46.51,46.51,46.14,46.33,313300.0,30.0557,30.0557,29.8166,29.9394,313300.0
2009-08-11 10:10:00,46.33,46.52,46.26,46.28,120900.0,29.9394,30.0621,29.8941,29.907,120900.0
2009-08-11 10:20:00,46.28,46.32,46.08,46.12,95200.0,29.907,29.9329,29.7778,29.8037,95200.0
2009-08-11 10:30:00,46.12,46.26,46.02,46.03,134100.0,29.8037,29.8941,29.739,29.7455,134100.0
2009-08-11 10:40:00,46.02,46.12,46.01,46.09,104700.0,29.739,29.8037,29.7326,29.7843,104700.0
2009-08-11 10:50:00,46.09,46.3,46.08,46.14,126800.0,29.7843,29.92,29.7778,29.8166,126800.0
2009-08-11 11:00:00,46.13,46.25,46.09,46.1,179300.0,29.8101,29.8877,29.7843,29.7907,179300.0
2009-08-11 11:10:00,46.1,46.18,45.87,45.95,202700.0,29.7907,29.8424,29.6421,29.6938,202700.0
2009-08-11 11:20:00,45.95,46.02,45.83,45.93,156900.0,29.6938,29.739,29.6163,29.6809,156900.0
2009-08-11 11:30:00,45.93,45.93,45.72,45.74,300100.0,29.6809,29.6809,29.5452,29.5581,300100.0
2009-08-11 11:40:00,45.74,45.95,45.72,45.94,107100.0,29.5581,29.6938,29.5452,29.6873,107100.0
2009-08-11 11:50:00,45.94,46.1,45.89,46.01,55800.0,29.6873,29.7907,29.655,29.7326,55800.0
2009-08-11 12:00:00,46.01,46.02,45.94,45.97,41200.0,29.7326,29.739,29.6873,29.7067,41200.0
2009-08-11 12:10:00,45.98,46.21,45.97,46.2,103600.0,29.7132,29.8618,29.7067,29.8554,103600.0
2009-08-11 12:20:00,46.19,46.21,45.98,46.0,79000.0,29.8489,29.8618,29.7132,29.7261,79000.0
2009-08-11 12:30:00,45.99,46.03,45.92,45.95,78000.0,29.7196,29.7455,29.6744,29.6938,78000.0
2009-08-11 12:40:00,45.94,45.99,45.8,45.8,79500.0,29.6873,29.7196,29.5969,29.5969,79500.0
2009-08-11 12:50:00,45.8,45.81,45.71,45.74,72000.0,29.5969,29.6033,29.5387,29.5581,72000.0
2009-08-11 13:00:00,45.74,45.9,45.74,45.89,99000.0,29.5581,29.6615,29.5581,29.655,99000.0
2009-08-11 13:10:00,45.9,45.91,45.79,45.9,58900.0,29.6615,29.6679,29.5904,29.6615,58900.0
2009-08-11 13:20:00,45.9,46.03,45.86,45.87,56100.0,29.6615,29.7455,29.6356,29.6421,56100.0
2009-08-11 13:30:00,45.86,46.0,45.86,45.93,53300.0,29.6356,29.7261,29.6356,29.6809,53300.0
2009-08-11 13:40:00,45.93,45.99,45.91,45.92,54500.0,29.6809,29.7196,29.6679,29.6744,54500.0
2009-08-11 13:50:00,45.92,46.01,45.91,45.93,87900.0,29.6744,29.7326,29.6679,29.6809,87900.0
2009-08-11 14:00:00,45.94,46.12,45.94,46.04,97400.0,29.6873,29.8037,29.6873,29.752,97400.0
2009-08-11 14:10:00,46.05,46.09,45.93,45.96,163000.0,29.7584,29.7843,29.6809,29.7003,163000.0
2009-08-11 14:20:00,45.97,45.97,45.68,45.7,157000.0,29.7067,29.7067,29.5193,29.5322,157000.0
2009-08-11 14:30:00,45.71,45.75,45.67,45.74,128800.0,29.5387,29.5646,29.5129,29.5581,128800.0
2009-08-11 14:40:00,45.74,45.78,45.66,45.69,91000.0,29.5581,29.5839,29.5064,29.5258,91000.0
2009-08-11 14:50:00,45.7,47.21,45.7,45.91,117600.0,29.5322,30.508,29.5322,29.6679,117600.0
2009-08-11 15:00:00,45.91,46.08,45.91,45.92,116200.0,29.6679,29.7778,29.6679,29.6744,116200.0
2009-08-11 15:10:00,45.94,46.01,45.83,46.01,77900.0,29.6873,29.7326,29.6163,29.7326,77900.0
2009-08-11 15:20:00,46.01,46.03,45.94,45.98,123500.0,29.7326,29.7455,29.6873,29.7132,123500.0
2009-08-11 15:30:00,45.98,45.98,45.81,45.85,164600.0,29.7132,29.7132,29.6033,29.6292,164600.0
2009-08-11 15:40:00,45.87,46.07,45.85,46.0,189500.0,29.6421,29.7713,29.6292,29.7261,189500.0
2009-08-11 15:50:00,46.01,46.06,45.82,45.86,331100.0,29.7326,29.7649,29.6098,29.6356,331100.0
2009-08-12 09:30:00,45.65,46.5,45.65,46.2,171000.0,29.4999,30.0492,29.4999,29.8554,171000.0
2009-08-12 09:40:00,46.18,46.5,46.14,46.37,115700.0,29.8424,30.0492,29.8166,29.9652,115700.0
2009-08-12 09:50:00,46.34,46.46,46.04,46.16,236700.0,29.9458,30.0234,29.752,29.8295,236700.0
2009-08-12 10:00:00,46.18,46.49,46.14,46.28,154300.0,29.8424,30.0428,29.8166,29.907,154300.0
2009-08-12 10:10:00,46.26,46.3,46.05,46.18,92800.0,29.8941,29.92,29.7584,29.8424,92800.0
2009-08-12 10:20:00,46.21,46.25,46.06,46.19,80600.0,29.8618,29.8877,29.7649,29.8489,80600.0
2009-08-12 10:30:00,46.19,46.2,45.96,46.18,140100.0,29.8489,29.8554,29.7003,29.8424,140100.0
2009-08-12 10:40:00,46.16,46.35,46.14,46.26,103300.0,29.8295,29.9523,29.8166,29.8941,103300.0
2009-08-12 10:50:00,46.27,46.3,46.2,46.21,142000.0,29.9006,29.92,29.8554,29.8618,142000.0
2009-08-12 11:00:00,46.21,46.27,46.13,46.21,77300.0,29.8618,29.9006,29.8101,29.8618,77300.0
2009-08-12 11:10:00,46.22,46.4,46.21,46.38,64500.0,29.8683,29.9846,29.8618,29.9717,64500.0
2009-08-12 11:20:00,46.38,46.46,46.37,46.43,43100.0,29.9717,30.0234,29.9652,30.004,43100.0
2009-08-12 11:30:00,46.42,46.5,46.37,46.47,52000.0,29.9975,30.0492,29.9652,30.0298,52000.0
2009-08-12 11:40:00,46.47,46.51,46.43,46.51,35200.0,30.0298,30.0557,30.004,30.0557,35200.0
2009-08-12 11:50:00,46.5,46.6,46.45,46.47,73400.0,30.0492,30.1138,30.0169,30.0298,73400.0
2009-08-12 12:00:00,46.47,46.48,46.39,46.44,46200.0,30.0298,30.0363,29.9781,30.0104,46200.0
2009-08-12 12:10:00,46.42,46.43,46.31,46.38,26600.0,29.9975,30.004,29.9264,29.9717,26600.0
2009-08-12 12:20:00,46.39,46.39,46.24,46.31,44600.0,29.9781,29.9781,29.8812,29.9264,44600.0
2009-08-12 12:30:00,46.31,46.38,46.25,46.38,40500.0,29.9264,29.9717,29.8877,29.9717,40500.0
2009-08-12 12:40:00,46.38,46.38,46.26,46.28,39500.0,29.9717,29.9717,29.8941,29.907,39500.0
2009-08-12 12:50:00,46.28,46.38,46.24,46.36,60500.0,29.907,29.9717,29.8812,29.9587,60500.0
2009-08-12 13:00:00,46.35,46.47,46.29,46.42,46400.0,29.9523,30.0298,29.9135,29.9975,46400.0
2009-08-12 13:10:00,46.43,46.47,46.38,46.4,57000.0,30.004,30.0298,29.9717,29.9846,57000.0
2009-08-12 13:20:00,46.4,46.47,46.31,46.38,58400.0,29.9846,30.0298,29.9264,29.9717,58400.0
2009-08-12 13:30:00,46.37,46.38,46.26,46.31,53500.0,29.9652,29.9717,29.8941,29.9264,53500.0
2009-08-12 13:40:00,46.31,46.32,46.27,46.28,55400.0,29.9264,29.9329,29.9006,29.907,55400.0
2009-08-12 13:50:00,46.28,46.31,46.23,46.3,52700.0,29.907,29.9264,29.8747,29.92,52700.0
2009-08-12 14:00:00,46.3,46.41,46.27,46.37,38900.0,29.92,29.9911,29.9006,29.9652,38900.0
2009-08-12 14:10:00,46.36,46.49,46.06,46.09,143200.0,29.9587,30.0428,29.7649,29.7843,143200.0
2009-08-12 14:20:00,46.09,46.38,46.08,46.09,123400.0,29.7843,29.9717,29.7778,29.7843,123400.0
2009-08-12 14:30:00,46.1,46.24,46.07,46.17,159700.0,29.7907,29.8812,29.7713,29.836,159700.0
2009-08-12 14:40:00,46.16,46.28,46.1,46.26,162700.0,29.8295,29.907,29.7907,29.8941,162700.0
2009-08-12 14:50:00,46.25,46.67,46.15,46.66,169800.0,29.8877,30.1591,29.823,30.1526,169800.0
2009-08-12 15:00:00,46.67,46.78,46.66,46.72,131000.0,30.1591,30.2302,30.1526,30.1914,131000.0
2009-08-12 15:10:00,46.71,46.79,46.69,46.73,100800.0,30.1849,30.2366,30.172,30.1978,100800.0
2009-08-12 15:20:00,46.73,46.96,46.66,46.96,124300.0,30.1978,30.3465,30.1526,30.3465,124300.0
2009-08-12 15:30:00,46.97,47.08,46.92,47.06,228200.0,30.3529,30.424,30.3206,30.4111,228200.0
2009-08-12 15:40:00,47.07,47.08,46.64,46.68,250200.0,30.4176,30.424,30.1397,30.1655,250200.0
2009-08-12 15:50:00,46.67,46.72,46.43,46.58,291300.0,30.1591,30.1914,30.004,30.1009,291300.0
2009-08-13 09:30:00,47.23,47.36,47.01,47.33,112200.0,30.521,30.605,30.3788,30.5856,112200.0
2009-08-13 09:40:00,47.29,47.31,47.1,47.14,104800.0,30.5597,30.5727,30.4369,30.4628,104800.0
2009-08-13 09:50:00,47.14,47.17,46.6,46.72,125900.0,30.4628,30.4822,30.1138,30.1914,125900.0
2009-08-13 10:00:00,46.7,47.04,46.6,46.96,98400.0,30.1785,30.3982,30.1138,30.3465,98400.0
2009-08-13 10:10:00,46.97,47.03,46.68,46.77,115300.0,30.3529,30.3917,30.1655,30.2237,115300.0
2009-08-13 10:20:00,46.78,47.0,46.78,46.92,58800.0,30.2302,30.3723,30.2302,30.3206,58800.0
2009-08-13 10:30:00,46.91,47.12,46.83,47.08,103600.0,30.3142,30.4499,30.2625,30.424,103600.0
2009-08-13 10:40:00,47.09,47.49,47.09,47.44,149100.0,30.4305,30.689,30.4305,30.6567,149100.0
2009-08-13 10:50:00,47.44,47.66,47.38,47.39,175000.0,30.6567,30.7988,30.6179,30.6244,175000.0
2009-08-13 11:00:00,47.38,47.46,47.34,47.37,82200.0,30.6179,30.6696,30.592,30.6114,82200.0
2009-08-13 11:10:00,47.37,47.42,47.31,47.35,120600.0,30.6114,30.6437,30.5727,30.5985,120600.0
2009-08-13 11:20:00,47.36,47.41,47.2,47.29,78900.0,30.605,30.6373,30.5016,30.5597,78900.0
2009-08-13 11:30:00,47.29,47.32,47.06,47.14,112400.0,30.5597,30.5791,30.4111,30.4628,112400.0
2009-08-13 11:40:00,47.15,47.18,46.97,46.97,114700.0,30.4693,30.4886,30.3529,30.3529,114700.0
2009-08-13 11:50:00,46.97,47.22,46.96,47.22,100100.0,30.3529,30.5145,30.3465,30.5145,100100.0
2009-08-13 12:00:00,47.21,47.37,47.16,47.25,73600.0,30.508,30.6114,30.4757,30.5339,73600.0
2009-08-13 12:10:00,47.27,47.47,47.26,47.43,69300.0,30.5468,30.6761,30.5403,30.6502,69300.0
2009-08-13 12:20:00,47.42,47.52,47.4,47.48,66000.0,30.6437,30.7084,30.6308,30.6825,66000.0
2009-08-13 12:30:00,47.48,47.69,47.47,47.68,81400.0,30.6825,30.8182,30.6761,30.8118,81400.0
2009-08-13 12:40:00,47.67,47.69,47.56,47.58,77400.0,30.8053,30.8182,30.7342,30.7471,77400.0
2009-08-13 12:50:00,47.58,47.67,47.58,47.6,71700.0,30.7471,30.8053,30.7471,30.7601,71700.0
2009-08-13 13:00:00,47.63,47.75,47.59,47.65,87900.0,30.7794,30.857,30.7536,30.7924,87900.0
2009-08-13 13:10:00,47.66,47.74,47.45,47.51,104900.0,30.7988,30.8505,30.6631,30.7019,104900.0
2009-08-13 13:20:00,47.51,47.72,47.51,47.66,92200.0,30.7019,30.8376,30.7019,30.7988,92200.0
2009-08-13 13:30:00,47.67,47.71,47.6,47.62,78300.0,30.8053,30.8311,30.7601,30.773,78300.0
2009-08-13 13:40:00,47.62,47.65,47.47,47.54,38100.0,30.773,30.7924,30.6761,30.7213,38100.0
2009-08-13 13:50:00,47.52,47.55,47.37,47.4,77900.0,30.7084,30.7277,30.6114,30.6308,77900.0
2009-08-13 14:00:00,47.42,47.45,47.24,47.28,58900.0,30.6437,30.6631,30.5274,30.5533,58900.0
2009-08-13 14:10:00,47.29,47.29,47.12,47.26,73100.0,30.5597,30.5597,30.4499,30.5403,73100.0
2009-08-13 14:20:00,47.27,47.4,47.26,47.29,77700.0,30.5468,30.6308,30.5403,30.5597,77700.0
2009-08-13 14:30:00,47.28,47.44,47.26,47.4,59600.0,30.5533,30.6567,30.5403,30.6308,59600.0
2009-08-13 14:40:00,47.4,47.54,47.4,47.42,56500.0,30.6308,30.7213,30.6308,30.6437,56500.0
2009-08-13 14:50:00,47.44,47.49,47.33,47.33,57400.0,30.6567,30.689,30.5856,30.5856,57400.0
2009-08-13 15:00:00,47.33,47.45,47.29,47.38,68400.0,30.5856,30.6631,30.5597,30.6179,68400.0
2009-08-13 15:10:00,47.39,47.62,47.38,47.59,112600.0,30.6244,30.773,30.6179,30.7536,112600.0
2009-08-13 15:20:00,47.59,47.69,47.56,47.63,82900.0,30.7536,30.8182,30.7342,30.7794,82900.0
2009-08-13 15:30:00,47.64,47.7,47.61,47.65,99700.0,30.7859,30.8247,30.7665,30.7924,99700.0
2009-08-13 15:40:00,47.65,47.78,47.64,47.66,207000.0,30.7924,30.8764,30.7859,30.7988,207000.0
2009-08-13 15:50:00,47.66,47.76,47.59,47.73,346600.0,30.7988,30.8635,30.7536,30.8441,346600.0
2009-08-14 09:30:00,47.53,47.64,47.06,47.37,122500.0,30.7148,30.7859,30.4111,30.6114,122500.0
2009-08-14 09:40:00,47.4,47.4,46.8,46.99,157200.0,30.6308,30.6308,30.2431,30.3659,157200.0
2009-08-14 09:50:00,46.99,47.24,46.58,46.59,165800.0,30.3659,30.5274,30.1009,30.1074,165800.0
2009-08-14 10:00:00,46.58,46.66,46.3,46.59,162600.0,30.1009,30.1526,29.92,30.1074,162600.0
2009-08-14 10:10:00,46.61,46.61,46.3,46.41,128500.0,30.1203,30.1203,29.92,29.9911,128500.0
2009-08-14 10:20:00,46.41,46.67,46.34,46.52,91300.0,29.9911,30.1591,29.9458,30.0621,91300.0
2009-08-14 10:30:00,46.52,46.76,46.41,46.67,96600.0,30.0621,30.2172,29.9911,30.1591,96600.0
2009-08-14 10:40:00,46.67,46.73,46.58,46.62,55200.0,30.1591,30.1978,30.1009,30.1268,55200.0
2009-08-14 10:50:00,46.6,46.61,46.32,46.4,64500.0,30.1138,30.1203,29.9329,29.9846,64500.0
2009-08-14 11:00:00,46.4,46.6,46.33,46.6,81600.0,29.9846,30.1138,29.9394,30.1138,81600.0
2009-08-14 11:10:00,46.6,46.64,46.46,46.47,62200.0,30.1138,30.1397,30.0234,30.0298,62200.0
2009-08-14 11:20:00,46.48,46.52,46.37,46.37,30200.0,30.0363,30.0621,29.9652,29.9652,30200.0
2009-08-14 11:30:00,46.38,46.5,46.26,46.47,43800.0,29.9717,30.0492,29.8941,30.0298,43800.0
2009-08-14 11:40:00,46.49,46.58,46.45,46.53,45200.0,30.0428,30.1009,30.0169,30.0686,45200.0
2009-08-14 11:50:00,46.53,46.57,46.45,46.54,34000.0,30.0686,30.0945,30.0169,30.0751,34000.0
2009-08-14 12:00:00,46.56,46.56,46.44,46.5,42000.0,30.088,30.088,30.0104,30.0492,42000.0
2009-08-14 12:10:00,46.48,46.56,46.48,46.56,25300.0,30.0363,30.088,30.0363,30.088,25300.0
2009-08-14 12:20:00,46.55,46.55,46.42,46.46,33000.0,30.0815,30.0815,29.9975,30.0234,33000.0
2009-08-14 12:30:00,46.45,46.5,46.41,46.5,34400.0,30.0169,30.0492,29.9911,30.0492,34400.0
2009-08-14 12:40:00,46.5,46.6,46.49,46.58,44200.0,30.0492,30.1138,30.0428,30.1009,44200.0
2009-08-14 12:50:00,46.59,46.64,46.53,46.61,27700.0,30.1074,30.1397,30.0686,30.1203,27700.0
2009-08-14 13:00:00,46.63,46.63,46.52,46.53,27400.0,30.1332,30.1332,30.0621,30.0686,27400.0
2009-08-14 13:10:00,46.53,46.7,46.49,46.67,67000.0,30.0686,30.1785,30.0428,30.1591,67000.0
2009-08-14 13:20:00,46.66,46.74,46.53,46.59,77500.0,30.1526,30.2043,30.0686,30.1074,77500.0
2009-08-14 13:30:00,46.59,46.59,46.51,46.51,83500.0,30.1074,30.1074,30.0557,30.0557,83500.0
2009-08-14 13:40:00,46.53,46.56,46.46,46.56,38700.0,30.0686,30.088,30.0234,30.088,38700.0
2009-08-14 13:50:00,46.55,46.58,46.49,46.54,28100.0,30.0815,30.1009,30.0428,30.0751,28100.0
2009-08-14 14:00:00,46.55,46.56,46.43,46.43,41300.0,30.0815,30.088,30.004,30.004,41300.0
2009-08-14 14:10:00,46.43,46.61,46.4,46.53,56100.0,30.004,30.1203,29.9846,30.0686,56100.0
2009-08-14 14:20:00,46.51,46.56,46.41,46.43,35000.0,30.0557,30.088,29.9911,30.004,35000.0
2009-08-14 14:30:00,46.43,46.49,46.4,46.45,43300.0,30.004,30.0428,29.9846,30.0169,43300.0
2009-08-14 14:40:00,46.45,46.59,46.43,46.54,46900.0,30.0169,30.1074,30.004,30.0751,46900.0
2009-08-14 14:50:00,46.54,46.57,46.49,46.51,35400.0,30.0751,30.0945,30.0428,30.0557,35400.0
2009-08-14 15:00:00,46.52,46.58,46.48,46.53,32900.0,30.0621,30.1009,30.0363,30.0686,32900.0
2009-08-14 15:10:00,46.52,46.53,46.41,46.46,58700.0,30.0621,30.0686,29.9911,30.0234,58700.0
2009-08-14 15:20:00,46.46,46.46,46.31,46.35,72000.0,30.0234,30.0234,29.9264,29.9523,72000.0
2009-08-14 15:30:00,46.36,46.6,46.36,46.6,102100.0,29.9587,30.1138,29.9587,30.1138,102100.0
2009-08-14 15:40:00,46.6,46.7,46.51,46.51,198700.0,30.1138,30.1785,30.0557,30.0557,198700.0
2009-08-14 15:50:00,46.5,46.77,46.49,46.77,406500.0,30.0492,30.2237,30.0428,30.2237,406500.0
2009-08-17 09:30:00,45.13,45.58,44.49,44.54,290800.0,29.1639,29.4547,28.7503,28.7826,290800.0
2009-08-17 09:40:00,44.59,44.9,44.37,44.41,171800.0,28.8149,29.0153,28.6728,28.6986,171800.0
2009-08-17 09:50:00,44.43,44.61,44.27,44.41,321200.0,28.7115,28.8279,28.6081,28.6986,321200.0
2009-08-17 10:00:00,44.4,44.4,44.0,44.09,341600.0,28.6922,28.6922,28.4337,28.4918,341600.0
2009-08-17 10:10:00,44.1,44.15,44.0,44.12,165000.0,28.4983,28.5306,28.4337,28.5112,165000.0
2009-08-17 10:20:00,44.1,44.3,44.07,44.25,181100.0,28.4983,28.6275,28.4789,28.5952,181100.0
2009-08-17 10:30:00,44.25,44.36,44.18,44.27,152500.0,28.5952,28.6663,28.55,28.6081,152500.0
2009-08-17 10:40:00,44.25,44.38,44.18,44.34,127000.0,28.5952,28.6792,28.55,28.6534,127000.0
2009-08-17 10:50:00,44.34,44.35,44.12,44.2,116200.0,28.6534,28.6598,28.5112,28.5629,116200.0
2009-08-17 11:00:00,44.21,44.29,44.12,44.24,137600.0,28.5694,28.6211,28.5112,28.5888,137600.0
2009-08-17 11:10:00,44.25,44.41,44.21,44.26,124200.0,28.5952,28.6986,28.5694,28.6017,124200.0
2009-08-17 11:20:00,44.26,44.37,44.26,44.29,141300.0,28.6017,28.6728,28.6017,28.6211,141300.0
2009-08-17 11:30:00,44.28,44.31,44.24,44.29,55800.0,28.6146,28.634,28.5888,28.6211,55800.0
2009-08-17 11:40:00,44.28,44.45,44.23,44.44,96700.0,28.6146,28.7245,28.5823,28.718,96700.0
2009-08-17 11:50:00,44.45,44.52,44.37,44.47,110400.0,28.7245,28.7697,28.6728,28.7374,110400.0
2009-08-17 12:00:00,44.48,44.53,44.39,44.44,64200.0,28.7439,28.7762,28.6857,28.718,64200.0
2009-08-17 12:10:00,44.44,44.52,44.41,44.5,61800.0,28.718,28.7697,28.6986,28.7568,61800.0
2009-08-17 12:20:00,44.5,44.6,44.5,44.51,53000.0,28.7568,28.8214,28.7568,28.7632,53000.0
2009-08-17 12:30:00,44.53,44.58,44.5,44.56,41400.0,28.7762,28.8085,28.7568,28.7956,41400.0
2009-08-17 12:40:00,44.57,44.59,44.52,44.55,42600.0,28.802,28.8149,28.7697,28.7891,42600.0
2009-08-17 12:50:00,44.56,44.6,44.53,44.58,49200.0,28.7956,28.8214,28.7762,28.8085,49200.0
2009-08-17 13:00:00,44.58,44.65,44.5,44.65,77900.0,28.8085,28.8537,28.7568,28.8537,77900.0
2009-08-17 13:10:00,44.64,44.72,44.62,44.71,90000.0,28.8472,28.8989,28.8343,28.8925,90000.0
2009-08-17 13:20:00,44.7,44.79,44.67,44.78,145400.0,28.886,28.9442,28.8666,28.9377,145400.0
2009-08-17 13:30:00,44.78,44.79,44.67,44.72,89800.0,28.9377,28.9442,28.8666,28.8989,89800.0
2009-08-17 13:40:00,44.7,44.76,44.65,44.72,67100.0,28.886,28.9248,28.8537,28.8989,67100.0
2009-08-17 13:50:00,44.72,44.79,44.68,44.76,77200.0,28.8989,28.9442,28.8731,28.9248,77200.0
2009-08-17 14:00:00,44.78,44.79,44.7,44.73,66300.0,28.9377,28.9442,28.886,28.9054,66300.0
2009-08-17 14:10:00,44.73,44.78,44.73,44.76,68300.0,28.9054,28.9377,28.9054,28.9248,68300.0
2009-08-17 14:20:00,44.77,44.8,44.7,44.8,76200.0,28.9313,28.9506,28.886,28.9506,76200.0
2009-08-17 14:30:00,44.8,44.83,44.74,44.76,87700.0,28.9506,28.97,28.9119,28.9248,87700.0
2009-08-17 14:40:00,44.75,44.76,44.64,44.68,103800.0,28.9183,28.9248,28.8472,28.8731,103800.0
2009-08-17 14:50:00,44.68,44.79,44.67,44.75,85900.0,28.8731,28.9442,28.8666,28.9183,85900.0
2009-08-17 15:00:00,44.74,44.87,44.74,44.81,130200.0,28.9119,28.9959,28.9119,28.9571,130200.0
2009-08-17 15:10:00,44.81,44.83,44.69,44.72,135400.0,28.9571,28.97,28.8796,28.8989,135400.0
2009-08-17 15:20:00,44.71,44.77,44.58,44.61,224200.0,28.8925,28.9313,28.8085,28.8279,224200.0
2009-08-17 15:30:00,44.6,44.76,44.59,44.68,159100.0,28.8214,28.9248,28.8149,28.8731,159100.0
2009-08-17 15:40:00,44.68,44.69,44.54,44.56,288000.0,28.8731,28.8796,28.7826,28.7956,288000.0
2009-08-17 15:50:00,44.56,44.7,44.52,44.58,407800.0,28.7956,28.886,28.7697,28.8085,407800.0
2009-08-18 09:30:00,44.86,45.2,44.72,45.04,272100.0,28.9894,29.2091,28.8989,29.1057,272100.0
2009-08-18 09:40:00,45.07,45.13,44.72,44.81,132500.0,29.1251,29.1639,28.8989,28.9571,132500.0
2009-08-18 09:50:00,44.81,45.1,44.75,45.02,111800.0,28.9571,29.1445,28.9183,29.0928,111800.0
2009-08-18 10:00:00,45.05,45.47,45.05,45.34,149800.0,29.1122,29.3836,29.1122,29.2996,149800.0
2009-08-18 10:10:00,45.36,45.43,45.25,45.39,73900.0,29.3125,29.3578,29.2414,29.3319,73900.0
2009-08-18 10:20:00,45.39,45.4,45.21,45.26,62000.0,29.3319,29.3384,29.2156,29.2479,62000.0
2009-08-18 10:30:00,45.24,45.34,45.2,45.32,67700.0,29.235,29.2996,29.2091,29.2867,67700.0
2009-08-18 10:40:00,45.31,45.32,45.16,45.27,64700.0,29.2802,29.2867,29.1833,29.2544,64700.0
2009-08-18 10:50:00,45.28,45.28,45.15,45.19,51600.0,29.2608,29.2608,29.1768,29.2027,51600.0
2009-08-18 11:00:00,45.2,45.36,45.16,45.36,52500.0,29.2091,29.3125,29.1833,29.3125,52500.0
2009-08-18 11:10:00,45.36,45.36,45.26,45.32,67800.0,29.3125,29.3125,29.2479,29.2867,67800.0
2009-08-18 11:20:00,45.32,45.43,45.26,45.43,46000.0,29.2867,29.3578,29.2479,29.3578,46000.0
2009-08-18 11:30:00,45.44,45.58,45.41,45.53,72300.0,29.3642,29.4547,29.3448,29.4224,72300.0
2009-08-18 11:40:00,45.54,45.54,45.48,45.53,34200.0,29.4288,29.4288,29.3901,29.4224,34200.0
2009-08-18 11:50:00,45.53,45.68,45.52,45.68,83900.0,29.4224,29.5193,29.4159,29.5193,83900.0
2009-08-18 12:00:00,45.68,45.76,45.64,45.72,92200.0,29.5193,29.571,29.4935,29.5452,92200.0
2009-08-18 12:10:00,45.71,45.82,45.69,45.78,131100.0,29.5387,29.6098,29.5258,29.5839,131100.0
2009-08-18 12:20:00,45.78,45.85,45.75,45.84,85200.0,29.5839,29.6292,29.5646,29.6227,85200.0
2009-08-18 12:30:00,45.83,45.86,45.78,45.84,65900.0,29.6163,29.6356,29.5839,29.6227,65900.0
2009-08-18 12:40:00,45.84,45.97,45.82,45.93,120800.0,29.6227,29.7067,29.6098,29.6809,120800.0
2009-08-18 12:50:00,45.93,45.98,45.92,45.96,76400.0,29.6809,29.7132,29.6744,29.7003,76400.0
2009-08-18 13:00:00,45.95,45.99,45.86,45.9,78800.0,29.6938,29.7196,29.6356,29.6615,78800.0
2009-08-18 13:10:00,45.88,45.89,45.77,45.81,53800.0,29.6486,29.655,29.5775,29.6033,53800.0
2009-08-18 13:20:00,45.79,45.85,45.75,45.83,48300.0,29.5904,29.6292,29.5646,29.6163,48300.0
2009-08-18 13:30:00,45.82,45.86,45.56,45.68,116400.0,29.6098,29.6356,29.4418,29.5193,116400.0
2009-08-18 13:40:00,45.69,45.79,45.68,45.79,34000.0,29.5258,29.5904,29.5193,29.5904,34000.0
2009-08-18 13:50:00,45.77,45.8,45.73,45.79,38300.0,29.5775,29.5969,29.5516,29.5904,38300.0
2009-08-18 14:00:00,45.79,45.8,45.72,45.73,60600.0,29.5904,29.5969,29.5452,29.5516,60600.0
2009-08-18 14:10:00,45.73,45.79,45.7,45.72,73500.0,29.5516,29.5904,29.5322,29.5452,73500.0
2009-08-18 14:20:00,45.71,45.78,45.68,45.77,83200.0,29.5387,29.5839,29.5193,29.5775,83200.0
2009-08-18 14:30:00,45.77,45.78,45.64,45.68,60000.0,29.5775,29.5839,29.4935,29.5193,60000.0
2009-08-18 14:40:00,45.66,45.69,45.62,45.68,46500.0,29.5064,29.5258,29.4805,29.5193,46500.0
2009-08-18 14:50:00,45.68,45.72,45.65,45.68,50000.0,29.5193,29.5452,29.4999,29.5193,50000.0
2009-08-18 15:00:00,45.7,45.83,45.69,45.83,62200.0,29.5322,29.6163,29.5258,29.6163,62200.0
2009-08-18 15:10:00,45.83,45.95,45.83,45.95,93600.0,29.6163,29.6938,29.6163,29.6938,93600.0
2009-08-18 15:20:00,45.95,45.98,45.9,45.93,119600.0,29.6938,29.7132,29.6615,29.6809,119600.0
2009-08-18 15:30:00,45.93,45.95,45.81,45.89,167000.0,29.6809,29.6938,29.6033,29.655,167000.0
2009-08-18 15:40:00,45.89,45.96,45.85,45.95,153400.0,29.655,29.7003,29.6292,29.6938,153400.0
2009-08-18 15:50:00,45.95,46.01,45.81,45.9,371900.0,29.6938,29.7326,29.6033,29.6615,371900.0
2009-08-19 09:30:00,44.86,45.2,44.74,45.03,244400.0,28.9894,29.2091,28.9119,29.0993,244400.0
2009-08-19 09:40:00,45.04,45.37,45.0,45.1,167400.0,29.1057,29.319,29.0799,29.1445,167400.0
2009-08-19 09:50:00,45.1,45.47,45.1,45.28,175900.0,29.1445,29.3836,29.1445,29.2608,175900.0
2009-08-19 10:00:00,45.29,45.59,45.29,45.56,171200.0,29.2673,29.4612,29.2673,29.4418,171200.0
2009-08-19 10:10:00,45.56,45.64,45.28,45.33,85000.0,29.4418,29.4935,29.2608,29.2931,85000.0
2009-08-19 10:20:00,45.32,45.46,45.22,45.45,106300.0,29.2867,29.3771,29.2221,29.3707,106300.0
2009-08-19 10:30:00,45.45,45.85,45.45,45.68,167900.0,29.3707,29.6292,29.3707,29.5193,167900.0
2009-08-19 10:40:00,45.65,45.71,45.34,45.4,76700.0,29.4999,29.5387,29.2996,29.3384,76700.0
2009-08-19 10:50:00,45.41,45.47,45.33,45.4,65800.0,29.3448,29.3836,29.2931,29.3384,65800.0
2009-08-19 11:00:00,45.39,45.56,45.31,45.43,77500.0,29.3319,29.4418,29.2802,29.3578,77500.0
2009-08-19 11:10:00,45.42,45.44,45.34,45.37,70900.0,29.3513,29.3642,29.2996,29.319,70900.0
2009-08-19 11:20:00,45.36,45.39,45.29,45.37,52000.0,29.3125,29.3319,29.2673,29.319,52000.0
2009-08-19 11:30:00,45.38,45.48,45.34,45.43,53100.0,29.3255,29.3901,29.2996,29.3578,53100.0
2009-08-19 11:40:00,45.41,45.51,45.36,45.48,56300.0,29.3448,29.4095,29.3125,29.3901,56300.0
2009-08-19 11:50:00,45.48,45.81,45.48,45.8,97000.0,29.3901,29.6033,29.3901,29.5969,97000.0
2009-08-19 12:00:00,45.81,46.2,45.75,46.19,127200.0,29.6033,29.8554,29.5646,29.8489,127200.0
2009-08-19 12:10:00,46.19,46.2,46.01,46.09,118700.0,29.8489,29.8554,29.7326,29.7843,118700.0
2009-08-19 12:20:00,46.09,46.31,46.04,46.26,161400.0,29.7843,29.9264,29.752,29.8941,161400.0
2009-08-19 12:30:00,46.28,46.43,46.18,46.4,85000.0,29.907,30.004,29.8424,29.9846,85000.0
2009-08-19 12:40:00,46.4,46.42,46.24,46.25,57600.0,29.9846,29.9975,29.8812,29.8877,57600.0
2009-08-19 12:50:00,46.25,46.49,46.25,46.35,158500.0,29.8877,30.0428,29.8877,29.9523,158500.0
2009-08-19 13:00:00,46.39,46.5,46.36,46.5,25800.0,29.9781,30.0492,29.9587,30.0492,25800.0
2009-08-19 13:10:00,46.49,46.53,46.38,46.41,49400.0,30.0428,30.0686,29.9717,29.9911,49400.0
2009-08-19 13:20:00,46.38,46.49,46.27,46.28,43200.0,29.9717,30.0428,29.9006,29.907,43200.0
2009-08-19 13:30:00,46.29,46.3,46.19,46.24,46600.0,29.9135,29.92,29.8489,29.8812,46600.0
2009-08-19 13:40:00,46.25,46.3,46.18,46.3,85000.0,29.8877,29.92,29.8424,29.92,85000.0
2009-08-19 13:50:00,46.3,46.41,46.28,46.37,57600.0,29.92,29.9911,29.907,29.9652,57600.0
2009-08-19 14:00:00,46.38,46.42,46.29,46.32,47900.0,29.9717,29.9975,29.9135,29.9329,47900.0
2009-08-19 14:10:00,46.32,46.35,46.22,46.25,41400.0,29.9329,29.9523,29.8683,29.8877,41400.0
2009-08-19 14:20:00,46.25,46.28,46.14,46.15,62100.0,29.8877,29.907,29.8166,29.823,62100.0
2009-08-19 14:30:00,46.17,46.18,46.0,46.03,61500.0,29.836,29.8424,29.7261,29.7455,61500.0
2009-08-19 14:40:00,46.03,46.08,45.98,45.99,61900.0,29.7455,29.7778,29.7132,29.7196,61900.0
2009-08-19 14:50:00,45.99,46.08,45.96,46.07,73700.0,29.7196,29.7778,29.7003,29.7713,73700.0
2009-08-19 15:00:00,46.07,46.08,45.88,45.89,80500.0,29.7713,29.7778,29.6486,29.655,80500.0
2009-08-19 15:10:00,45.88,45.9,45.76,45.88,100800.0,29.6486,29.6615,29.571,29.6486,100800.0
2009-08-19 15:20:00,45.89,45.95,45.83,45.95,75300.0,29.655,29.6938,29.6163,29.6938,75300.0
2009-08-19 15:30:00,45.94,45.95,45.79,45.95,116900.0,29.6873,29.6938,29.5904,29.6938,116900.0
2009-08-19 15:40:00,45.94,45.99,45.85,45.92,133300.0,29.6873,29.7196,29.6292,29.6744,133300.0
2009-08-19 15:50:00,45.93,46.09,45.92,46.07,184500.0,29.6809,29.7843,29.6744,29.7713,184500.0
2009-08-20 09:30:00,46.06,46.44,46.05,46.43,223200.0,29.7649,30.0104,29.7584,30.004,223200.0
2009-08-20 09:40:00,46.45,46.64,46.41,46.48,126700.0,30.0169,30.1397,29.9911,30.0363,126700.0
2009-08-20 09:50:00,46.48,46.58,46.24,46.5,123400.0,30.0363,30.1009,29.8812,30.0492,123400.0
2009-08-20 10:00:00,46.53,46.68,46.44,46.58,191300.0,30.0686,30.1655,30.0104,30.1009,191300.0
2009-08-20 10:10:00,46.56,46.74,46.56,46.7,131800.0,30.088,30.2043,30.088,30.1785,131800.0
2009-08-20 10:20:00,46.71,46.78,46.68,46.76,73100.0,30.1849,30.2302,30.1655,30.2172,73100.0
2009-08-20 10:30:00,46.77,46.9,46.73,46.88,114000.0,30.2237,30.3077,30.1978,30.2948,114000.0
2009-08-20 10:40:00,46.89,47.06,46.88,46.95,89100.0,30.3012,30.4111,30.2948,30.34,89100.0
2009-08-20 10:50:00,46.95,47.03,46.92,46.95,66000.0,30.34,30.3917,30.3206,30.34,66000.0
2009-08-20 11:00:00,46.94,47.0,46.88,46.96,90700.0,30.3336,30.3723,30.2948,30.3465,90700.0
2009-08-20 11:10:00,46.95,47.0,46.9,46.9,94600.0,30.34,30.3723,30.3077,30.3077,94600.0
2009-08-20 11:20:00,46.9,46.95,46.86,46.9,71900.0,30.3077,30.34,30.2819,30.3077,71900.0
2009-08-20 11:30:00,46.92,46.94,46.52,46.54,99200.0,30.3206,30.3336,30.0621,30.0751,99200.0
2009-08-20 11:40:00,46.55,46.57,46.44,46.51,85400.0,30.0815,30.0945,30.0104,30.0557,85400.0
2009-08-20 11:50:00,46.49,46.6,46.49,46.53,47300.0,30.0428,30.1138,30.0428,30.0686,47300.0
2009-08-20 12:00:00,46.56,46.58,46.45,46.51,55400.0,30.088,30.1009,30.0169,30.0557,55400.0
2009-08-20 12:10:00,46.51,46.54,46.31,46.34,88400.0,30.0557,30.0751,29.9264,29.9458,88400.0
2009-08-20 12:20:00,46.37,46.37,46.18,46.31,54700.0,29.9652,29.9652,29.8424,29.9264,54700.0
2009-08-20 12:30:00,46.32,46.48,46.32,46.48,29800.0,29.9329,30.0363,29.9329,30.0363,29800.0
2009-08-20 12:40:00,46.47,46.55,46.45,46.49,35900.0,30.0298,30.0815,30.0169,30.0428,35900.0
2009-08-20 12:50:00,46.49,46.51,46.43,46.44,24700.0,30.0428,30.0557,30.004,30.0104,24700.0
2009-08-20 13:00:00,46.45,46.5,46.44,46.48,12800.0,30.0169,30.0492,30.0104,30.0363,12800.0
2009-08-20 13:10:00,46.49,46.52,46.46,46.5,17000.0,30.0428,30.0621,30.0234,30.0492,17000.0
2009-08-20 13:20:00,46.51,46.57,46.46,46.54,46900.0,30.0557,30.0945,30.0234,30.0751,46900.0
2009-08-20 13:30:00,46.54,46.59,46.48,46.52,64400.0,30.0751,30.1074,30.0363,30.0621,64400.0
2009-08-20 13:40:00,46.52,46.52,46.43,46.5,49400.0,30.0621,30.0621,30.004,30.0492,49400.0
2009-08-20 13:50:00,46.5,46.57,46.5,46.54,23200.0,30.0492,30.0945,30.0492,30.0751,23200.0
2009-08-20 14:00:00,46.53,46.63,46.53,46.58,26600.0,30.0686,30.1332,30.0686,30.1009,26600.0
2009-08-20 14:10:00,46.58,46.59,46.53,46.56,28600.0,30.1009,30.1074,30.0686,30.088,28600.0
2009-08-20 14:20:00,46.55,46.59,46.53,46.55,35600.0,30.0815,30.1074,30.0686,30.0815,35600.0
2009-08-20 14:30:00,46.56,46.59,46.48,46.53,40000.0,30.088,30.1074,30.0363,30.0686,40000.0
2009-08-20 14:40:00,46.52,46.53,46.44,46.47,46800.0,30.0621,30.0686,30.0104,30.0298,46800.0
2009-08-20 14:50:00,46.48,46.55,46.44,46.52,32600.0,30.0363,30.0815,30.0104,30.0621,32600.0
2009-08-20 15:00:00,46.52,46.66,46.52,46.61,54000.0,30.0621,30.1526,30.0621,30.1203,54000.0
2009-08-20 15:10:00,46.61,46.65,46.55,46.55,47700.0,30.1203,30.1462,30.0815,30.0815,47700.0
2009-08-20 15:20:00,46.56,46.67,46.55,46.64,57400.0,30.088,30.1591,30.0815,30.1397,57400.0
2009-08-20 15:30:00,46.65,46.8,46.65,46.78,149300.0,30.1462,30.2431,30.1462,30.2302,149300.0
2009-08-20 15:40:00,46.78,46.85,46.56,46.6,204600.0,30.2302,30.2754,30.088,30.1138,204600.0
2009-08-20 15:50:00,46.61,46.67,46.58,46.63,265400.0,30.1203,30.1591,30.1009,30.1332,265400.0
2009-08-21 09:30:00,47.4,47.48,47.01,47.08,413900.0,30.6308,30.6825,30.3788,30.424,413900.0
2009-08-21 09:40:00,47.05,47.18,46.91,46.95,161200.0,30.4046,30.4886,30.3142,30.34,161200.0
2009-08-21 09:50:00,46.94,46.98,46.81,46.93,89000.0,30.3336,30.3594,30.2495,30.3271,89000.0
2009-08-21 10:00:00,46.93,47.24,46.92,47.11,261900.0,30.3271,30.5274,30.3206,30.4434,261900.0
2009-08-21 10:10:00,47.11,47.34,47.04,47.29,177100.0,30.4434,30.592,30.3982,30.5597,177100.0
2009-08-21 10:20:00,47.29,47.29,46.89,46.89,118700.0,30.5597,30.5597,30.3012,30.3012,118700.0
2009-08-21 10:30:00,46.89,47.19,46.83,47.12,228300.0,30.3012,30.4951,30.2625,30.4499,228300.0
2009-08-21 10:40:00,47.11,47.16,47.03,47.04,94500.0,30.4434,30.4757,30.3917,30.3982,94500.0
2009-08-21 10:50:00,47.05,47.1,46.99,47.09,123000.0,30.4046,30.4369,30.3659,30.4305,123000.0
2009-08-21 11:00:00,47.11,47.35,47.1,47.35,93400.0,30.4434,30.5985,30.4369,30.5985,93400.0
2009-08-21 11:10:00,47.35,47.44,47.3,47.38,86500.0,30.5985,30.6567,30.5662,30.6179,86500.0
2009-08-21 11:20:00,47.39,47.5,47.36,47.4,100600.0,30.6244,30.6954,30.605,30.6308,100600.0
2009-08-21 11:30:00,47.4,47.42,47.19,47.19,150900.0,30.6308,30.6437,30.4951,30.4951,150900.0
2009-08-21 11:40:00,47.19,47.21,47.13,47.17,70800.0,30.4951,30.508,30.4563,30.4822,70800.0
2009-08-21 11:50:00,47.16,47.23,47.13,47.23,65800.0,30.4757,30.521,30.4563,30.521,65800.0
2009-08-21 12:00:00,47.24,47.44,47.24,47.41,82800.0,30.5274,30.6567,30.5274,30.6373,82800.0
2009-08-21 12:10:00,47.42,47.44,47.4,47.42,48000.0,30.6437,30.6567,30.6308,30.6437,48000.0
2009-08-21 12:20:00,47.43,47.66,47.41,47.64,101800.0,30.6502,30.7988,30.6373,30.7859,101800.0
2009-08-21 12:30:00,47.65,47.69,47.48,47.48,63500.0,30.7924,30.8182,30.6825,30.6825,63500.0
2009-08-21 12:40:00,47.47,47.52,47.45,47.5,30500.0,30.6761,30.7084,30.6631,30.6954,30500.0
2009-08-21 12:50:00,47.51,47.53,47.39,47.41,47400.0,30.7019,30.7148,30.6244,30.6373,47400.0
2009-08-21 13:00:00,47.41,47.42,47.33,47.37,66000.0,30.6373,30.6437,30.5856,30.6114,66000.0
2009-08-21 13:10:00,47.37,47.44,47.31,47.37,38600.0,30.6114,30.6567,30.5727,30.6114,38600.0
2009-08-21 13:20:00,47.38,47.5,47.37,47.44,76000.0,30.6179,30.6954,30.6114,30.6567,76000.0
2009-08-21 13:30:00,47.43,47.45,47.26,47.29,73600.0,30.6502,30.6631,30.5403,30.5597,73600.0
2009-08-21 13:40:00,47.29,47.3,47.21,47.25,40900.0,30.5597,30.5662,30.508,30.5339,40900.0
2009-08-21 13:50:00,47.26,47.29,47.17,47.19,44100.0,30.5403,30.5597,30.4822,30.4951,44100.0
2009-08-21 14:00:00,47.18,47.25,47.15,47.2,62100.0,30.4886,30.5339,30.4693,30.5016,62100.0
2009-08-21 14:10:00,47.2,47.23,47.16,47.16,39300.0,30.5016,30.521,30.4757,30.4757,39300.0
2009-08-21 14:20:00,47.16,47.18,47.07,47.09,65700.0,30.4757,30.4886,30.4176,30.4305,65700.0
2009-08-21 14:30:00,47.08,47.22,47.08,47.18,56700.0,30.424,30.5145,30.424,30.4886,56700.0
2009-08-21 14:40:00,47.18,47.19,47.07,47.08,51800.0,30.4886,30.4951,30.4176,30.424,51800.0
2009-08-21 14:50:00,47.08,47.1,47.05,47.09,88300.0,30.424,30.4369,30.4046,30.4305,88300.0
2009-08-21 15:00:00,47.11,47.24,47.09,47.19,88400.0,30.4434,30.5274,30.4305,30.4951,88400.0
2009-08-21 15:10:00,47.2,47.36,47.18,47.28,161900.0,30.5016,30.605,30.4886,30.5533,161900.0
2009-08-21 15:20:00,47.29,47.29,47.2,47.21,118000.0,30.5597,30.5597,30.5016,30.508,118000.0
2009-08-21 15:30:00,47.23,47.24,47.14,47.15,103100.0,30.521,30.5274,30.4628,30.4693,103100.0
2009-08-21 15:40:00,47.16,47.19,47.07,47.09,187200.0,30.4757,30.4951,30.4176,30.4305,187200.0
2009-08-21 15:50:00,47.09,47.19,47.09,47.19,286300.0,30.4305,30.4951,30.4305,30.4951,286300.0
2009-08-24 09:30:00,47.84,48.15,47.63,48.1,162900.0,30.9152,31.1155,30.7794,31.0832,162900.0
2009-08-24 09:40:00,48.07,48.09,47.63,47.63,175700.0,31.0638,31.0767,30.7794,30.7794,175700.0
2009-08-24 09:50:00,47.63,47.76,47.5,47.58,160400.0,30.7794,30.8635,30.6954,30.7471,160400.0
2009-08-24 10:00:00,47.6,47.7,47.52,47.65,122200.0,30.7601,30.8247,30.7084,30.7924,122200.0
2009-08-24 10:10:00,47.68,47.71,47.47,47.54,152900.0,30.8118,30.8311,30.6761,30.7213,152900.0
2009-08-24 10:20:00,47.55,47.55,47.44,47.44,116200.0,30.7277,30.7277,30.6567,30.6567,116200.0
2009-08-24 10:30:00,47.45,47.53,47.33,47.34,99200.0,30.6631,30.7148,30.5856,30.592,99200.0
2009-08-24 10:40:00,47.34,47.45,47.25,47.44,118000.0,30.592,30.6631,30.5339,30.6567,118000.0
2009-08-24 10:50:00,47.45,47.6,47.41,47.6,56100.0,30.6631,30.7601,30.6373,30.7601,56100.0
2009-08-24 11:00:00,47.61,47.75,47.57,47.7,64400.0,30.7665,30.857,30.7407,30.8247,64400.0
2009-08-24 11:10:00,47.7,47.73,47.62,47.68,58000.0,30.8247,30.8441,30.773,30.8118,58000.0
2009-08-24 11:20:00,47.68,47.72,47.5,47.52,41200.0,30.8118,30.8376,30.6954,30.7084,41200.0
2009-08-24 11:30:00,47.51,47.53,47.46,47.48,36500.0,30.7019,30.7148,30.6696,30.6825,36500.0
2009-08-24 11:40:00,47.47,47.51,47.4,47.41,41500.0,30.6761,30.7019,30.6308,30.6373,41500.0
2009-08-24 11:50:00,47.4,47.42,47.34,47.34,53300.0,30.6308,30.6437,30.592,30.592,53300.0
2009-08-24 12:00:00,47.34,47.45,47.31,47.45,45500.0,30.592,30.6631,30.5727,30.6631,45500.0
2009-08-24 12:10:00,47.44,47.51,47.44,47.48,52900.0,30.6567,30.7019,30.6567,30.6825,52900.0
2009-08-24 12:20:00,47.49,47.52,47.42,47.42,27800.0,30.689,30.7084,30.6437,30.6437,27800.0
2009-08-24 12:30:00,47.41,47.47,47.35,47.39,27400.0,30.6373,30.6761,30.5985,30.6244,27400.0
2009-08-24 12:40:00,47.39,47.46,47.39,47.41,30000.0,30.6244,30.6696,30.6244,30.6373,30000.0
2009-08-24 12:50:00,47.42,47.44,47.26,47.26,40900.0,30.6437,30.6567,30.5403,30.5403,40900.0
2009-08-24 13:00:00,47.27,47.27,47.03,47.03,99600.0,30.5468,30.5468,30.3917,30.3917,99600.0
2009-08-24 13:10:00,47.02,47.08,46.96,47.01,97800.0,30.3853,30.424,30.3465,30.3788,97800.0
2009-08-24 13:20:00,47.0,47.03,46.83,46.84,63000.0,30.3723,30.3917,30.2625,30.2689,63000.0
2009-08-24 13:30:00,46.84,47.04,46.78,47.04,81900.0,30.2689,30.3982,30.2302,30.3982,81900.0
2009-08-24 13:40:00,47.04,47.09,46.96,47.01,58500.0,30.3982,30.4305,30.3465,30.3788,58500.0
2009-08-24 13:50:00,47.01,47.02,46.85,46.88,41900.0,30.3788,30.3853,30.2754,30.2948,41900.0
2009-08-24 14:00:00,46.88,46.88,46.82,46.84,36200.0,30.2948,30.2948,30.256,30.2689,36200.0
2009-08-24 14:10:00,46.85,46.98,46.8,46.94,49800.0,30.2754,30.3594,30.2431,30.3336,49800.0
2009-08-24 14:20:00,46.94,46.94,46.81,46.85,38200.0,30.3336,30.3336,30.2495,30.2754,38200.0
2009-08-24 14:30:00,46.84,46.87,46.81,46.82,55500.0,30.2689,30.2883,30.2495,30.256,55500.0
2009-08-24 14:40:00,46.82,46.83,46.77,46.79,51000.0,30.256,30.2625,30.2237,30.2366,51000.0
2009-08-24 14:50:00,46.8,46.85,46.79,46.83,68100.0,30.2431,30.2754,30.2366,30.2625,68100.0
2009-08-24 15:00:00,46.84,46.85,46.68,46.71,183600.0,30.2689,30.2754,30.1655,30.1849,183600.0
2009-08-24 15:10:00,46.7,46.83,46.65,46.66,161600.0,30.1785,30.2625,30.1462,30.1526,161600.0
2009-08-24 15:20:00,46.65,46.84,46.61,46.79,84200.0,30.1462,30.2689,30.1203,30.2366,84200.0
2009-08-24 15:30:00,46.78,46.88,46.74,46.76,134100.0,30.2302,30.2948,30.2043,30.2172,134100.0
2009-08-24 15:40:00,46.77,46.83,46.66,46.78,267200.0,30.2237,30.2625,30.1526,30.2302,267200.0
2009-08-24 15:50:00,46.79,46.87,46.76,46.8,236200.0,30.2366,30.2883,30.2172,30.2431,236200.0
2009-08-25 09:30:00,47.17,47.39,47.0,47.13,130800.0,30.4822,30.6244,30.3723,30.4563,130800.0
2009-08-25 09:40:00,47.13,47.5,47.11,47.41,108000.0,30.4563,30.6954,30.4434,30.6373,108000.0
2009-08-25 09:50:00,47.4,47.53,47.38,47.46,112700.0,30.6308,30.7148,30.6179,30.6696,112700.0
2009-08-25 10:00:00,47.48,47.72,47.37,47.48,263600.0,30.6825,30.8376,30.6114,30.6825,263600.0
2009-08-25 10:10:00,47.49,47.51,46.94,46.97,204500.0,30.689,30.7019,30.3336,30.3529,204500.0
2009-08-25 10:20:00,46.96,47.08,46.78,46.82,212600.0,30.3465,30.424,30.2302,30.256,212600.0
2009-08-25 10:30:00,46.8,46.91,46.77,46.86,194700.0,30.2431,30.3142,30.2237,30.2819,194700.0
2009-08-25 10:40:00,46.86,47.11,46.85,46.96,151100.0,30.2819,30.4434,30.2754,30.3465,151100.0
2009-08-25 10:50:00,46.95,47.05,46.86,46.99,133500.0,30.34,30.4046,30.2819,30.3659,133500.0
2009-08-25 11:00:00,47.0,47.1,46.97,46.97,80100.0,30.3723,30.4369,30.3529,30.3529,80100.0
2009-08-25 11:10:00,46.97,47.09,46.97,47.04,68200.0,30.3529,30.4305,30.3529,30.3982,68200.0
2009-08-25 11:20:00,47.04,47.18,47.0,47.16,60300.0,30.3982,30.4886,30.3723,30.4757,60300.0
2009-08-25 11:30:00,47.16,47.26,47.1,47.2,53800.0,30.4757,30.5403,30.4369,30.5016,53800.0
2009-08-25 11:40:00,47.2,47.31,46.99,47.0,74300.0,30.5016,30.5727,30.3659,30.3723,74300.0
2009-08-25 11:50:00,46.98,47.02,46.93,46.94,48600.0,30.3594,30.3853,30.3271,30.3336,48600.0
2009-08-25 12:00:00,46.95,47.01,46.95,47.0,19800.0,30.34,30.3788,30.34,30.3723,19800.0
2009-08-25 12:10:00,47.0,47.02,46.96,46.98,31200.0,30.3723,30.3853,30.3465,30.3594,31200.0
2009-08-25 12:20:00,46.98,47.08,46.96,47.04,41700.0,30.3594,30.424,30.3465,30.3982,41700.0
2009-08-25 12:30:00,47.06,47.12,47.01,47.03,31200.0,30.4111,30.4499,30.3788,30.3917,31200.0
2009-08-25 12:40:00,47.04,47.07,46.99,47.01,21800.0,30.3982,30.4176,30.3659,30.3788,21800.0
2009-08-25 12:50:00,47.0,47.0,46.74,46.74,41200.0,30.3723,30.3723,30.2043,30.2043,41200.0
2009-08-25 13:00:00,46.76,46.92,46.75,46.85,30600.0,30.2172,30.3206,30.2108,30.2754,30600.0
2009-08-25 13:10:00,46.86,46.9,46.79,46.79,30300.0,30.2819,30.3077,30.2366,30.2366,30300.0
2009-08-25 13:20:00,46.81,46.82,46.4,46.43,95800.0,30.2495,30.256,29.9846,30.004,95800.0
2009-08-25 13:30:00,46.42,46.6,46.4,46.55,59600.0,29.9975,30.1138,29.9846,30.0815,59600.0
2009-08-25 13:40:00,46.54,46.6,46.53,46.59,34900.0,30.0751,30.1138,30.0686,30.1074,34900.0
2009-08-25 13:50:00,46.61,46.62,46.37,46.41,41300.0,30.1203,30.1268,29.9652,29.9911,41300.0
2009-08-25 14:00:00,46.41,46.48,46.33,46.44,52400.0,29.9911,30.0363,29.9394,30.0104,52400.0
2009-08-25 14:10:00,46.43,46.61,46.39,46.56,147600.0,30.004,30.1203,29.9781,30.088,147600.0
2009-08-25 14:20:00,46.55,46.58,46.42,46.45,45400.0,30.0815,30.1009,29.9975,30.0169,45400.0
2009-08-25 14:30:00,46.44,46.46,46.25,46.31,57900.0,30.0104,30.0234,29.8877,29.9264,57900.0
2009-08-25 14:40:00,46.31,46.36,46.25,46.27,42900.0,29.9264,29.9587,29.8877,29.9006,42900.0
2009-08-25 14:50:00,46.28,46.45,46.28,46.4,52700.0,29.907,30.0169,29.907,29.9846,52700.0
2009-08-25 15:00:00,46.4,46.43,46.35,46.37,126400.0,29.9846,30.004,29.9523,29.9652,126400.0
2009-08-25 15:10:00,46.36,46.44,46.36,46.39,52300.0,29.9587,30.0104,29.9587,29.9781,52300.0
2009-08-25 15:20:00,46.39,46.42,46.33,46.37,119600.0,29.9781,29.9975,29.9394,29.9652,119600.0
2009-08-25 15:30:00,46.36,46.37,46.24,46.33,128200.0,29.9587,29.9652,29.8812,29.9394,128200.0
2009-08-25 15:40:00,46.32,46.41,46.28,46.32,175500.0,29.9329,29.9911,29.907,29.9329,175500.0
2009-08-25 15:50:00,46.32,46.5,46.31,46.42,232000.0,29.9329,30.0492,29.9264,29.9975,232000.0
2009-08-26 09:30:00,46.3,46.3,45.95,45.99,162800.0,29.92,29.92,29.6938,29.7196,162800.0
2009-08-26 09:40:00,45.99,46.15,45.7,45.71,110900.0,29.7196,29.823,29.5322,29.5387,110900.0
2009-08-26 09:50:00,45.71,45.87,45.64,45.8,70400.0,29.5387,29.6421,29.4935,29.5969,70400.0
2009-08-26 10:00:00,45.85,46.11,45.84,46.09,77100.0,29.6292,29.7972,29.6227,29.7843,77100.0
2009-08-26 10:10:00,46.08,46.61,46.06,46.46,118100.0,29.7778,30.1203,29.7649,30.0234,118100.0
2009-08-26 10:20:00,46.47,46.53,46.31,46.44,92600.0,30.0298,30.0686,29.9264,30.0104,92600.0
2009-08-26 10:30:00,46.45,46.59,46.36,46.38,156100.0,30.0169,30.1074,29.9587,29.9717,156100.0
2009-08-26 10:40:00,46.38,46.41,45.92,45.96,130300.0,29.9717,29.9911,29.6744,29.7003,130300.0
2009-08-26 10:50:00,45.94,46.0,45.8,45.85,108800.0,29.6873,29.7261,29.5969,29.6292,108800.0
2009-08-26 11:00:00,45.85,45.89,45.4,45.42,210200.0,29.6292,29.655,29.3384,29.3513,210200.0
2009-08-26 11:10:00,45.4,45.58,45.33,45.56,120400.0,29.3384,29.4547,29.2931,29.4418,120400.0
2009-08-26 11:20:00,45.55,45.64,45.44,45.63,63000.0,29.4353,29.4935,29.3642,29.487,63000.0
2009-08-26 11:30:00,45.64,45.65,45.47,45.5,56400.0,29.4935,29.4999,29.3836,29.403,56400.0
2009-08-26 11:40:00,45.51,45.65,45.51,45.65,42200.0,29.4095,29.4999,29.4095,29.4999,42200.0
2009-08-26 11:50:00,45.65,45.66,45.47,45.49,64100.0,29.4999,29.5064,29.3836,29.3965,64100.0
2009-08-26 12:00:00,45.48,45.58,45.45,45.52,40100.0,29.3901,29.4547,29.3707,29.4159,40100.0
2009-08-26 12:10:00,45.51,45.65,45.5,45.65,29600.0,29.4095,29.4999,29.403,29.4999,29600.0
2009-08-26 12:20:00,45.65,45.67,45.58,45.62,41100.0,29.4999,29.5129,29.4547,29.4805,41100.0
2009-08-26 12:30:00,45.61,45.71,45.55,45.68,40900.0,29.4741,29.5387,29.4353,29.5193,40900.0
2009-08-26 12:40:00,45.67,45.68,45.58,45.61,39500.0,29.5129,29.5193,29.4547,29.4741,39500.0
2009-08-26 12:50:00,45.6,45.65,45.56,45.6,42900.0,29.4676,29.4999,29.4418,29.4676,42900.0
2009-08-26 13:00:00,45.63,45.67,45.4,45.41,92500.0,29.487,29.5129,29.3384,29.3448,92500.0
2009-08-26 13:10:00,45.42,45.43,45.27,45.3,69300.0,29.3513,29.3578,29.2544,29.2738,69300.0
2009-08-26 13:20:00,45.29,45.41,45.26,45.38,52600.0,29.2673,29.3448,29.2479,29.3255,52600.0
2009-08-26 13:30:00,45.39,45.46,45.36,45.45,47100.0,29.3319,29.3771,29.3125,29.3707,47100.0
2009-08-26 13:40:00,45.46,45.46,45.38,45.45,51700.0,29.3771,29.3771,29.3255,29.3707,51700.0
2009-08-26 13:50:00,45.44,45.59,45.38,45.59,82300.0,29.3642,29.4612,29.3255,29.4612,82300.0
2009-08-26 14:00:00,45.58,45.61,45.5,45.53,74000.0,29.4547,29.4741,29.403,29.4224,74000.0
2009-08-26 14:10:00,45.53,45.53,45.43,45.47,57900.0,29.4224,29.4224,29.3578,29.3836,57900.0
2009-08-26 14:20:00,45.47,45.52,45.35,45.37,117800.0,29.3836,29.4159,29.3061,29.319,117800.0
2009-08-26 14:30:00,45.36,45.41,45.26,45.35,183800.0,29.3125,29.3448,29.2479,29.3061,183800.0
2009-08-26 14:40:00,45.35,45.37,45.26,45.34,185200.0,29.3061,29.319,29.2479,29.2996,185200.0
2009-08-26 14:50:00,45.34,45.36,45.1,45.11,158600.0,29.2996,29.3125,29.1445,29.151,158600.0
2009-08-26 15:00:00,45.11,45.22,45.08,45.16,117100.0,29.151,29.2221,29.1316,29.1833,117100.0
2009-08-26 15:10:00,45.16,45.22,45.14,45.18,86500.0,29.1833,29.2221,29.1704,29.1962,86500.0
2009-08-26 15:20:00,45.18,45.29,45.11,45.19,131800.0,29.1962,29.2673,29.151,29.2027,131800.0
2009-08-26 15:30:00,45.18,45.26,45.11,45.19,184500.0,29.1962,29.2479,29.151,29.2027,184500.0
2009-08-26 15:40:00,45.19,45.27,45.13,45.22,195600.0,29.2027,29.2544,29.1639,29.2221,195600.0
2009-08-26 15:50:00,45.22,45.35,45.2,45.24,428600.0,29.2221,29.3061,29.2091,29.235,428600.0
2009-08-27 09:30:00,45.42,45.42,44.88,44.92,175300.0,29.3513,29.3513,29.0023,29.0282,175300.0
2009-08-27 09:40:00,44.93,44.94,44.69,44.84,149400.0,29.0347,29.0411,28.8796,28.9765,149400.0
2009-08-27 09:50:00,44.83,44.83,44.4,44.42,194600.0,28.97,28.97,28.6922,28.7051,194600.0
2009-08-27 10:00:00,44.41,44.45,44.26,44.32,126800.0,28.6986,28.7245,28.6017,28.6405,126800.0
2009-08-27 10:10:00,44.31,44.43,44.27,44.31,137300.0,28.634,28.7115,28.6081,28.634,137300.0
2009-08-27 10:20:00,44.33,44.42,44.3,44.32,181600.0,28.6469,28.7051,28.6275,28.6405,181600.0
2009-08-27 10:30:00,44.31,44.39,44.14,44.15,174600.0,28.634,28.6857,28.5241,28.5306,174600.0
2009-08-27 10:40:00,44.14,44.2,44.1,44.11,110800.0,28.5241,28.5629,28.4983,28.5048,110800.0
2009-08-27 10:50:00,44.1,44.1,43.91,43.91,209700.0,28.4983,28.4983,28.3755,28.3755,209700.0
2009-08-27 11:00:00,43.91,43.93,43.68,43.76,374000.0,28.3755,28.3884,28.2269,28.2786,374000.0
2009-08-27 11:10:00,43.77,44.09,43.73,44.03,365100.0,28.285,28.4918,28.2592,28.4531,365100.0
2009-08-27 11:20:00,44.03,44.27,43.99,44.22,209500.0,28.4531,28.6081,28.4272,28.5758,209500.0
2009-08-27 11:30:00,44.22,44.25,44.05,44.06,204200.0,28.5758,28.5952,28.466,28.4724,204200.0
2009-08-27 11:40:00,44.06,44.35,43.93,44.35,123500.0,28.4724,28.6598,28.3884,28.6598,123500.0
2009-08-27 11:50:00,44.34,44.54,44.26,44.54,158800.0,28.6534,28.7826,28.6017,28.7826,158800.0
2009-08-27 12:00:00,44.54,44.58,44.46,44.47,64800.0,28.7826,28.8085,28.7309,28.7374,64800.0
2009-08-27 12:10:00,44.48,44.62,44.24,44.34,188100.0,28.7439,28.8343,28.5888,28.6534,188100.0
2009-08-27 12:20:00,44.34,44.42,44.33,44.42,57500.0,28.6534,28.7051,28.6469,28.7051,57500.0
2009-08-27 12:30:00,44.42,44.48,44.34,44.47,106200.0,28.7051,28.7439,28.6534,28.7374,106200.0
2009-08-27 12:40:00,44.49,44.51,44.35,44.4,47600.0,28.7503,28.7632,28.6598,28.6922,47600.0
2009-08-27 12:50:00,44.4,44.41,44.31,44.36,52500.0,28.6922,28.6986,28.634,28.6663,52500.0
2009-08-27 13:00:00,44.37,44.49,44.37,44.49,63000.0,28.6728,28.7503,28.6728,28.7503,63000.0
2009-08-27 13:10:00,44.49,44.49,44.26,44.33,94200.0,28.7503,28.7503,28.6017,28.6469,94200.0
2009-08-27 13:20:00,44.32,44.35,44.23,44.24,90600.0,28.6405,28.6598,28.5823,28.5888,90600.0
2009-08-27 13:30:00,44.24,44.39,44.22,44.39,77000.0,28.5888,28.6857,28.5758,28.6857,77000.0
2009-08-27 13:40:00,44.39,44.51,44.33,44.48,82200.0,28.6857,28.7632,28.6469,28.7439,82200.0
2009-08-27 13:50:00,44.5,44.69,44.47,44.61,96900.0,28.7568,28.8796,28.7374,28.8279,96900.0
2009-08-27 14:00:00,44.61,44.85,44.6,44.83,112800.0,28.8279,28.983,28.8214,28.97,112800.0
2009-08-27 14:10:00,44.83,44.86,44.72,44.76,82400.0,28.97,28.9894,28.8989,28.9248,82400.0
2009-08-27 14:20:00,44.76,44.89,44.74,44.85,88900.0,28.9248,29.0088,28.9119,28.983,88900.0
2009-08-27 14:30:00,44.86,45.0,44.85,45.0,141200.0,28.9894,29.0799,28.983,29.0799,141200.0
2009-08-27 14:40:00,45.0,45.11,44.91,44.91,247300.0,29.0799,29.151,29.0217,29.0217,247300.0
2009-08-27 14:50:00,44.91,44.92,44.82,44.87,77300.0,29.0217,29.0282,28.9636,28.9959,77300.0
2009-08-27 15:00:00,44.87,44.89,44.74,44.78,161100.0,28.9959,29.0088,28.9119,28.9377,161100.0
2009-08-27 15:10:00,44.78,44.94,44.78,44.9,124100.0,28.9377,29.0411,28.9377,29.0153,124100.0
2009-08-27 15:20:00,44.88,45.0,44.86,44.94,228700.0,29.0023,29.0799,28.9894,29.0411,228700.0
2009-08-27 15:30:00,44.93,44.95,44.83,44.95,168200.0,29.0347,29.0476,28.97,29.0476,168200.0
2009-08-27 15:40:00,44.95,44.99,44.77,44.88,253400.0,29.0476,29.0734,28.9313,29.0023,253400.0
2009-08-27 15:50:00,44.87,44.97,44.83,44.87,398200.0,28.9959,29.0605,28.97,28.9959,398200.0
2009-08-28 09:30:00,45.45,45.98,45.44,45.84,233600.0,29.3707,29.7132,29.3642,29.6227,233600.0
2009-08-28 09:40:00,45.82,45.9,45.37,45.41,132600.0,29.6098,29.6615,29.319,29.3448,132600.0
2009-08-28 09:50:00,45.41,45.52,45.14,45.23,259800.0,29.3448,29.4159,29.1704,29.2285,259800.0
2009-08-28 10:00:00,45.24,45.65,45.11,45.52,169400.0,29.235,29.4999,29.151,29.4159,169400.0
2009-08-28 10:10:00,45.53,45.63,45.43,45.55,83000.0,29.4224,29.487,29.3578,29.4353,83000.0
2009-08-28 10:20:00,45.54,45.62,45.23,45.3,84300.0,29.4288,29.4805,29.2285,29.2738,84300.0
2009-08-28 10:30:00,45.28,45.43,45.17,45.43,127300.0,29.2608,29.3578,29.1897,29.3578,127300.0
2009-08-28 10:40:00,45.43,45.59,45.39,45.58,50500.0,29.3578,29.4612,29.3319,29.4547,50500.0
2009-08-28 10:50:00,45.59,45.68,45.52,45.64,67000.0,29.4612,29.5193,29.4159,29.4935,67000.0
2009-08-28 11:00:00,45.64,45.77,45.59,45.72,72800.0,29.4935,29.5775,29.4612,29.5452,72800.0
2009-08-28 11:10:00,45.73,45.81,45.58,45.8,60600.0,29.5516,29.6033,29.4547,29.5969,60600.0
2009-08-28 11:20:00,45.8,45.89,45.75,45.88,53400.0,29.5969,29.655,29.5646,29.6486,53400.0
2009-08-28 11:30:00,45.88,45.94,45.82,45.86,63400.0,29.6486,29.6873,29.6098,29.6356,63400.0
2009-08-28 11:40:00,45.86,45.87,45.69,45.76,128200.0,29.6356,29.6421,29.5258,29.571,128200.0
2009-08-28 11:50:00,45.76,45.78,45.54,45.6,57200.0,29.571,29.5839,29.4288,29.4676,57200.0
2009-08-28 12:00:00,45.59,45.73,45.59,45.66,46500.0,29.4612,29.5516,29.4612,29.5064,46500.0
2009-08-28 12:10:00,45.66,45.66,45.28,45.31,65800.0,29.5064,29.5064,29.2608,29.2802,65800.0
2009-08-28 12:20:00,45.31,45.44,45.25,45.38,80100.0,29.2802,29.3642,29.2414,29.3255,80100.0
2009-08-28 12:30:00,45.37,45.58,45.37,45.56,49700.0,29.319,29.4547,29.319,29.4418,49700.0
2009-08-28 12:40:00,45.57,45.59,45.51,45.56,38500.0,29.4482,29.4612,29.4095,29.4418,38500.0
2009-08-28 12:50:00,45.55,45.55,45.47,45.49,36700.0,29.4353,29.4353,29.3836,29.3965,36700.0
2009-08-28 13:00:00,45.48,45.77,45.48,45.77,58600.0,29.3901,29.5775,29.3901,29.5775,58600.0
2009-08-28 13:10:00,45.77,45.89,45.71,45.74,76100.0,29.5775,29.655,29.5387,29.5581,76100.0
2009-08-28 13:20:00,45.75,45.89,45.71,45.79,90200.0,29.5646,29.655,29.5387,29.5904,90200.0
2009-08-28 13:30:00,45.81,45.89,45.8,45.83,43100.0,29.6033,29.655,29.5969,29.6163,43100.0
2009-08-28 13:40:00,45.82,45.92,45.74,45.86,68100.0,29.6098,29.6744,29.5581,29.6356,68100.0
2009-08-28 13:50:00,45.86,45.95,45.83,45.87,69800.0,29.6356,29.6938,29.6163,29.6421,69800.0
2009-08-28 14:00:00,45.87,45.94,45.77,45.92,69900.0,29.6421,29.6873,29.5775,29.6744,69900.0
2009-08-28 14:10:00,45.92,45.95,45.91,45.93,71500.0,29.6744,29.6938,29.6679,29.6809,71500.0
2009-08-28 14:20:00,45.92,45.92,45.8,45.86,65400.0,29.6744,29.6744,29.5969,29.6356,65400.0
2009-08-28 14:30:00,45.86,45.88,45.67,45.85,78600.0,29.6356,29.6486,29.5129,29.6292,78600.0
2009-08-28 14:40:00,45.86,45.91,45.81,45.89,49100.0,29.6356,29.6679,29.6033,29.655,49100.0
2009-08-28 14:50:00,45.87,45.95,45.83,45.91,72100.0,29.6421,29.6938,29.6163,29.6679,72100.0
2009-08-28 15:00:00,45.9,45.94,45.8,45.87,67300.0,29.6615,29.6873,29.5969,29.6421,67300.0
2009-08-28 15:10:00,45.88,45.94,45.87,45.94,41200.0,29.6486,29.6873,29.6421,29.6873,41200.0
2009-08-28 15:20:00,45.94,45.94,45.87,45.88,85400.0,29.6873,29.6873,29.6421,29.6486,85400.0
2009-08-28 15:30:00,45.88,45.93,45.74,45.84,104900.0,29.6486,29.6809,29.5581,29.6227,104900.0
2009-08-28 15:40:00,45.83,45.94,45.68,45.8,156300.0,29.6163,29.6873,29.5193,29.5969,156300.0
2009-08-28 15:50:00,45.8,45.91,45.76,45.87,204400.0,29.5969,29.6679,29.571,29.6421,204400.0
2009-08-31 09:30:00,45.06,45.14,44.62,44.9,154800.0,29.1187,29.1704,28.8343,29.0153,154800.0
2009-08-31 09:40:00,44.91,44.93,44.55,44.7,135400.0,29.0217,29.0347,28.7891,28.886,135400.0
2009-08-31 09:50:00,44.7,44.9,44.52,44.89,110700.0,28.886,29.0153,28.7697,29.0088,110700.0
2009-08-31 10:00:00,44.87,44.87,44.67,44.73,65600.0,28.9959,28.9959,28.8666,28.9054,65600.0
2009-08-31 10:10:00,44.72,45.13,44.67,44.94,171700.0,28.8989,29.1639,28.8666,29.0411,171700.0
2009-08-31 10:20:00,44.95,44.98,44.76,44.9,69900.0,29.0476,29.067,28.9248,29.0153,69900.0
2009-08-31 10:30:00,44.89,44.89,44.5,44.59,161100.0,29.0088,29.0088,28.7568,28.8149,161100.0
2009-08-31 10:40:00,44.59,44.67,44.53,44.67,100600.0,28.8149,28.8666,28.7762,28.8666,100600.0
2009-08-31 10:50:00,44.67,44.75,44.56,44.65,58700.0,28.8666,28.9183,28.7956,28.8537,58700.0
2009-08-31 11:00:00,44.65,44.67,44.5,44.55,52300.0,28.8537,28.8666,28.7568,28.7891,52300.0
2009-08-31 11:10:00,44.57,44.6,44.5,44.56,45100.0,28.802,28.8214,28.7568,28.7956,45100.0
2009-08-31 11:20:00,44.56,44.63,44.5,44.53,53800.0,28.7956,28.8408,28.7568,28.7762,53800.0
2009-08-31 11:30:00,44.53,44.66,44.51,44.65,52400.0,28.7762,28.8602,28.7632,28.8537,52400.0
2009-08-31 11:40:00,44.65,44.7,44.51,44.53,47000.0,28.8537,28.886,28.7632,28.7762,47000.0
2009-08-31 11:50:00,44.54,44.62,44.53,44.58,42400.0,28.7826,28.8343,28.7762,28.8085,42400.0
2009-08-31 12:00:00,44.58,44.68,44.56,44.58,43700.0,28.8085,28.8731,28.7956,28.8085,43700.0
2009-08-31 12:10:00,44.59,44.67,44.57,44.6,20000.0,28.8149,28.8666,28.802,28.8214,20000.0
2009-08-31 12:20:00,44.61,44.69,44.6,44.65,35600.0,28.8279,28.8796,28.8214,28.8537,35600.0
2009-08-31 12:30:00,44.65,44.66,44.5,44.55,34000.0,28.8537,28.8602,28.7568,28.7891,34000.0
2009-08-31 12:40:00,44.54,44.57,44.51,44.53,39600.0,28.7826,28.802,28.7632,28.7762,39600.0
2009-08-31 12:50:00,44.53,44.54,44.36,44.42,113900.0,28.7762,28.7826,28.6663,28.7051,113900.0
2009-08-31 13:00:00,44.42,44.46,44.35,44.37,52400.0,28.7051,28.7309,28.6598,28.6728,52400.0
2009-08-31 13:10:00,44.36,44.44,44.35,44.42,51500.0,28.6663,28.718,28.6598,28.7051,51500.0
2009-08-31 13:20:00,44.42,44.55,44.41,44.5,56700.0,28.7051,28.7891,28.6986,28.7568,56700.0
2009-08-31 13:30:00,44.5,44.61,44.49,44.6,44400.0,28.7568,28.8279,28.7503,28.8214,44400.0
2009-08-31 13:40:00,44.61,44.64,44.51,44.54,40100.0,28.8279,28.8472,28.7632,28.7826,40100.0
2009-08-31 13:50:00,44.52,44.55,44.47,44.49,61200.0,28.7697,28.7891,28.7374,28.7503,61200.0
2009-08-31 14:00:00,44.49,44.49,44.43,44.46,38900.0,28.7503,28.7503,28.7115,28.7309,38900.0
2009-08-31 14:10:00,44.46,44.51,44.42,44.43,45800.0,28.7309,28.7632,28.7051,28.7115,45800.0
2009-08-31 14:20:00,44.43,44.51,44.4,44.5,40100.0,28.7115,28.7632,28.6922,28.7568,40100.0
2009-08-31 14:30:00,44.49,44.62,44.49,44.55,119500.0,28.7503,28.8343,28.7503,28.7891,119500.0
2009-08-31 14:40:00,44.55,44.61,44.53,44.55,111900.0,28.7891,28.8279,28.7762,28.7891,111900.0
2009-08-31 14:50:00,44.55,44.58,44.46,44.47,134800.0,28.7891,28.8085,28.7309,28.7374,134800.0
2009-08-31 15:00:00,44.47,44.48,44.33,44.35,139700.0,28.7374,28.7439,28.6469,28.6598,139700.0
2009-08-31 15:10:00,44.35,44.48,44.33,44.4,118800.0,28.6598,28.7439,28.6469,28.6922,118800.0
2009-08-31 15:20:00,44.4,44.46,44.29,44.39,184300.0,28.6922,28.7309,28.6211,28.6857,184300.0
2009-08-31 15:30:00,44.4,44.49,44.38,44.42,152900.0,28.6922,28.7503,28.6792,28.7051,152900.0
2009-08-31 15:40:00,44.42,44.59,44.38,44.54,193200.0,28.7051,28.8149,28.6792,28.7826,193200.0
2009-08-31 15:50:00,44.54,44.63,44.47,44.56,374300.0,28.7826,28.8408,28.7374,28.7956,374300.0
2009-09-01 09:30:00,44.27,44.85,44.18,44.69,240800.0,28.6081,28.983,28.55,28.8796,240800.0
2009-09-01 09:40:00,44.71,45.08,44.63,45.02,136500.0,28.8925,29.1316,28.8408,29.0928,136500.0
2009-09-01 09:50:00,45.02,45.08,44.85,44.93,157300.0,29.0928,29.1316,28.983,29.0347,157300.0
2009-09-01 10:00:00,44.96,45.34,44.84,45.29,139600.0,29.054,29.2996,28.9765,29.2673,139600.0
2009-09-01 10:10:00,45.29,45.3,44.73,44.79,109700.0,29.2673,29.2738,28.9054,28.9442,109700.0
2009-09-01 10:20:00,44.79,44.97,44.61,44.85,113900.0,28.9442,29.0605,28.8279,28.983,113900.0
2009-09-01 10:30:00,44.83,44.9,44.72,44.85,85600.0,28.97,29.0153,28.8989,28.983,85600.0
2009-09-01 10:40:00,44.84,44.84,44.51,44.61,62000.0,28.9765,28.9765,28.7632,28.8279,62000.0
2009-09-01 10:50:00,44.6,44.6,44.33,44.4,75400.0,28.8214,28.8214,28.6469,28.6922,75400.0
2009-09-01 11:00:00,44.38,44.43,44.15,44.16,151400.0,28.6792,28.7115,28.5306,28.5371,151400.0
2009-09-01 11:10:00,44.15,44.15,43.81,44.01,179000.0,28.5306,28.5306,28.3109,28.4401,179000.0
2009-09-01 11:20:00,44.02,44.07,43.75,43.79,101700.0,28.4466,28.4789,28.2721,28.298,101700.0
2009-09-01 11:30:00,43.77,43.78,43.52,43.63,122200.0,28.285,28.2915,28.1235,28.1946,122200.0
2009-09-01 11:40:00,43.61,43.83,43.58,43.65,106000.0,28.1816,28.3238,28.1623,28.2075,106000.0
2009-09-01 11:50:00,43.65,43.76,43.58,43.63,69000.0,28.2075,28.2786,28.1623,28.1946,69000.0
2009-09-01 12:00:00,43.62,43.73,43.55,43.6,82700.0,28.1881,28.2592,28.1429,28.1752,82700.0
2009-09-01 12:10:00,43.6,43.67,43.55,43.59,67400.0,28.1752,28.2204,28.1429,28.1687,67400.0
2009-09-01 12:20:00,43.61,43.64,43.45,43.45,103000.0,28.1816,28.201,28.0782,28.0782,103000.0
2009-09-01 12:30:00,43.45,43.54,43.36,43.52,84200.0,28.0782,28.1364,28.0201,28.1235,84200.0
2009-09-01 12:40:00,43.53,43.73,43.52,43.72,83900.0,28.1299,28.2592,28.1235,28.2527,83900.0
2009-09-01 12:50:00,43.72,43.74,43.68,43.71,67500.0,28.2527,28.2657,28.2269,28.2463,67500.0
2009-09-01 13:00:00,43.71,43.88,43.62,43.72,157700.0,28.2463,28.3561,28.1881,28.2527,157700.0
2009-09-01 13:10:00,43.72,43.72,43.53,43.62,89200.0,28.2527,28.2527,28.1299,28.1881,89200.0
2009-09-01 13:20:00,43.62,43.8,43.51,43.76,66600.0,28.1881,28.3044,28.117,28.2786,66600.0
2009-09-01 13:30:00,43.74,43.77,43.62,43.62,56500.0,28.2657,28.285,28.1881,28.1881,56500.0
2009-09-01 13:40:00,43.61,43.84,43.59,43.79,67400.0,28.1816,28.3303,28.1687,28.298,67400.0
2009-09-01 13:50:00,43.79,43.97,43.77,43.94,53100.0,28.298,28.4143,28.285,28.3949,53100.0
2009-09-01 14:00:00,43.95,44.01,43.89,43.9,41200.0,28.4014,28.4401,28.3626,28.369,41200.0
2009-09-01 14:10:00,43.91,43.98,43.8,43.94,51200.0,28.3755,28.4207,28.3044,28.3949,51200.0
2009-09-01 14:20:00,43.95,43.95,43.76,43.84,47600.0,28.4014,28.4014,28.2786,28.3303,47600.0
2009-09-01 14:30:00,43.84,43.93,43.81,43.84,51400.0,28.3303,28.3884,28.3109,28.3303,51400.0
2009-09-01 14:40:00,43.82,43.82,43.66,43.69,77600.0,28.3173,28.3173,28.214,28.2333,77600.0
2009-09-01 14:50:00,43.68,43.81,43.66,43.79,68900.0,28.2269,28.3109,28.214,28.298,68900.0
2009-09-01 15:00:00,43.8,43.99,43.8,43.91,80200.0,28.3044,28.4272,28.3044,28.3755,80200.0
2009-09-01 15:10:00,43.91,43.97,43.89,43.93,61200.0,28.3755,28.4143,28.3626,28.3884,61200.0
2009-09-01 15:20:00,43.93,43.93,43.69,43.7,94200.0,28.3884,28.3884,28.2333,28.2398,94200.0
2009-09-01 15:30:00,43.69,43.84,43.68,43.82,109100.0,28.2333,28.3303,28.2269,28.3173,109100.0
2009-09-01 15:40:00,43.81,43.82,43.57,43.62,234600.0,28.3109,28.3173,28.1558,28.1881,234600.0
2009-09-01 15:50:00,43.61,43.87,43.59,43.69,296200.0,28.1816,28.3497,28.1687,28.2333,296200.0
2009-09-02 09:30:00,43.53,43.66,43.15,43.16,174000.0,28.1299,28.214,27.8844,27.8908,174000.0
2009-09-02 09:40:00,43.17,43.67,43.11,43.62,144000.0,27.8973,28.2204,27.8585,28.1881,144000.0
2009-09-02 09:50:00,43.63,43.99,43.48,43.56,105700.0,28.1946,28.4272,28.0976,28.1493,105700.0
2009-09-02 10:00:00,43.54,43.7,43.39,43.61,129400.0,28.1364,28.2398,28.0395,28.1816,129400.0
2009-09-02 10:10:00,43.61,43.7,43.36,43.49,97800.0,28.1816,28.2398,28.0201,28.1041,97800.0
2009-09-02 10:20:00,43.5,43.51,43.22,43.24,89400.0,28.1106,28.117,27.9296,27.9425,89400.0
2009-09-02 10:30:00,43.24,43.43,43.02,43.36,123300.0,27.9425,28.0653,27.8004,28.0201,123300.0
2009-09-02 10:40:00,43.35,43.7,43.35,43.61,67600.0,28.0136,28.2398,28.0136,28.1816,67600.0
2009-09-02 10:50:00,43.61,43.9,43.55,43.86,78900.0,28.1816,28.369,28.1429,28.3432,78900.0
2009-09-02 11:00:00,43.85,43.9,43.63,43.7,74200.0,28.3367,28.369,28.1946,28.2398,74200.0
2009-09-02 11:10:00,43.7,43.85,43.64,43.65,61500.0,28.2398,28.3367,28.201,28.2075,61500.0
2009-09-02 11:20:00,43.66,43.85,43.64,43.82,78500.0,28.214,28.3367,28.201,28.3173,78500.0
2009-09-02 11:30:00,43.84,43.9,43.71,43.77,53500.0,28.3303,28.369,28.2463,28.285,53500.0
2009-09-02 11:40:00,43.78,43.79,43.66,43.68,58700.0,28.2915,28.298,28.214,28.2269,58700.0
2009-09-02 11:50:00,43.67,43.72,43.4,43.4,97300.0,28.2204,28.2527,28.0459,28.0459,97300.0
2009-09-02 12:00:00,43.41,43.5,43.31,43.33,137600.0,28.0524,28.1106,27.9878,28.0007,137600.0
2009-09-02 12:10:00,43.33,43.45,43.33,43.4,79900.0,28.0007,28.0782,28.0007,28.0459,79900.0
2009-09-02 12:20:00,43.4,43.58,43.34,43.48,66500.0,28.0459,28.1623,28.0072,28.0976,66500.0
2009-09-02 12:30:00,43.49,43.65,43.43,43.57,66100.0,28.1041,28.2075,28.0653,28.1558,66100.0
2009-09-02 12:40:00,43.58,43.65,43.55,43.63,37700.0,28.1623,28.2075,28.1429,28.1946,37700.0
2009-09-02 12:50:00,43.62,43.7,43.54,43.58,52000.0,28.1881,28.2398,28.1364,28.1623,52000.0
2009-09-02 13:00:00,43.58,43.62,43.39,43.4,53600.0,28.1623,28.1881,28.0395,28.0459,53600.0
2009-09-02 13:10:00,43.39,43.45,43.34,43.4,62300.0,28.0395,28.0782,28.0072,28.0459,62300.0
2009-09-02 13:20:00,43.4,43.44,43.34,43.37,69400.0,28.0459,28.0718,28.0072,28.0265,69400.0
2009-09-02 13:30:00,43.36,43.37,43.26,43.26,54100.0,28.0201,28.0265,27.9555,27.9555,54100.0
2009-09-02 13:40:00,43.25,43.33,43.25,43.31,90000.0,27.949,28.0007,27.949,27.9878,90000.0
2009-09-02 13:50:00,43.31,43.34,43.2,43.21,103000.0,27.9878,28.0072,27.9167,27.9232,103000.0
2009-09-02 14:00:00,43.2,43.28,43.17,43.25,90900.0,27.9167,27.9684,27.8973,27.949,90900.0
2009-09-02 14:10:00,43.25,43.34,43.24,43.28,89700.0,27.949,28.0072,27.9425,27.9684,89700.0
2009-09-02 14:20:00,43.28,43.36,43.27,43.33,83500.0,27.9684,28.0201,27.9619,28.0007,83500.0
2009-09-02 14:30:00,43.34,43.49,43.31,43.42,82800.0,28.0072,28.1041,27.9878,28.0589,82800.0
2009-09-02 14:40:00,43.42,43.45,43.32,43.34,99800.0,28.0589,28.0782,27.9942,28.0072,99800.0
2009-09-02 14:50:00,43.35,43.38,43.3,43.32,71100.0,28.0136,28.033,27.9813,27.9942,71100.0
2009-09-02 15:00:00,43.31,43.33,43.26,43.32,123000.0,27.9878,28.0007,27.9555,27.9942,123000.0
2009-09-02 15:10:00,43.31,43.45,43.26,43.4,92100.0,27.9878,28.0782,27.9555,28.0459,92100.0
2009-09-02 15:20:00,43.41,43.46,43.33,43.35,126700.0,28.0524,28.0847,28.0007,28.0136,126700.0
2009-09-02 15:30:00,43.36,43.49,43.34,43.49,144500.0,28.0201,28.1041,28.0072,28.1041,144500.0
2009-09-02 15:40:00,43.48,43.48,43.31,43.33,166100.0,28.0976,28.0976,27.9878,28.0007,166100.0
2009-09-02 15:50:00,43.33,43.43,43.24,43.32,303300.0,28.0007,28.0653,27.9425,27.9942,303300.0
2009-09-03 09:30:00,43.91,44.1,43.81,43.95,226300.0,28.3755,28.4983,28.3109,28.4014,226300.0
2009-09-03 09:40:00,43.95,43.99,43.59,43.67,134100.0,28.4014,28.4272,28.1687,28.2204,134100.0
2009-09-03 09:50:00,43.67,43.87,43.56,43.69,127800.0,28.2204,28.3497,28.1493,28.2333,127800.0
2009-09-03 10:00:00,43.71,43.85,43.27,43.4,224000.0,28.2463,28.3367,27.9619,28.0459,224000.0
2009-09-03 10:10:00,43.41,43.56,43.21,43.34,103800.0,28.0524,28.1493,27.9232,28.0072,103800.0
2009-09-03 10:20:00,43.35,43.53,43.19,43.5,80700.0,28.0136,28.1299,27.9102,28.1106,80700.0
2009-09-03 10:30:00,43.48,43.69,43.42,43.68,43900.0,28.0976,28.2333,28.0589,28.2269,43900.0
2009-09-03 10:40:00,43.67,43.78,43.54,43.59,67300.0,28.2204,28.2915,28.1364,28.1687,67300.0
2009-09-03 10:50:00,43.59,43.69,43.58,43.61,43600.0,28.1687,28.2333,28.1623,28.1816,43600.0
2009-09-03 11:00:00,43.61,43.76,43.61,43.68,57200.0,28.1816,28.2786,28.1816,28.2269,57200.0
2009-09-03 11:10:00,43.69,43.75,43.5,43.52,77100.0,28.2333,28.2721,28.1106,28.1235,77100.0
2009-09-03 11:20:00,43.53,43.58,43.44,43.44,110800.0,28.1299,28.1623,28.0718,28.0718,110800.0
2009-09-03 11:30:00,43.44,43.66,43.41,43.59,100400.0,28.0718,28.214,28.0524,28.1687,100400.0
2009-09-03 11:40:00,43.6,43.76,43.59,43.76,40100.0,28.1752,28.2786,28.1687,28.2786,40100.0
2009-09-03 11:50:00,43.76,43.89,43.72,43.83,38400.0,28.2786,28.3626,28.2527,28.3238,38400.0
2009-09-03 12:00:00,43.83,43.93,43.81,43.89,42600.0,28.3238,28.3884,28.3109,28.3626,42600.0
2009-09-03 12:10:00,43.89,43.96,43.87,43.94,52100.0,28.3626,28.4078,28.3497,28.3949,52100.0
2009-09-03 12:20:00,43.93,44.0,43.93,43.96,43200.0,28.3884,28.4337,28.3884,28.4078,43200.0
2009-09-03 12:30:00,43.96,43.97,43.84,43.86,26900.0,28.4078,28.4143,28.3303,28.3432,26900.0
2009-09-03 12:40:00,43.87,43.87,43.8,43.8,38600.0,28.3497,28.3497,28.3044,28.3044,38600.0
2009-09-03 12:50:00,43.81,43.9,43.81,43.89,46000.0,28.3109,28.369,28.3109,28.3626,46000.0
2009-09-03 13:00:00,43.89,44.01,43.88,43.98,69600.0,28.3626,28.4401,28.3561,28.4207,69600.0
2009-09-03 13:10:00,43.99,44.0,43.9,43.99,39100.0,28.4272,28.4337,28.369,28.4272,39100.0
2009-09-03 13:20:00,43.98,44.08,43.97,43.99,25400.0,28.4207,28.4854,28.4143,28.4272,25400.0
2009-09-03 13:30:00,43.99,44.08,43.98,44.05,42000.0,28.4272,28.4854,28.4207,28.466,42000.0
2009-09-03 13:40:00,44.05,44.07,43.95,44.0,37500.0,28.466,28.4789,28.4014,28.4337,37500.0
2009-09-03 13:50:00,44.0,44.06,43.98,44.02,28300.0,28.4337,28.4724,28.4207,28.4466,28300.0
2009-09-03 14:00:00,44.01,44.08,43.99,44.01,29300.0,28.4401,28.4854,28.4272,28.4401,29300.0
2009-09-03 14:10:00,44.0,44.01,43.91,43.95,35600.0,28.4337,28.4401,28.3755,28.4014,35600.0
2009-09-03 14:20:00,43.94,43.95,43.84,43.85,39500.0,28.3949,28.4014,28.3303,28.3367,39500.0
2009-09-03 14:30:00,43.86,43.86,43.77,43.8,32300.0,28.3432,28.3432,28.285,28.3044,32300.0
2009-09-03 14:40:00,43.8,43.9,43.77,43.8,55200.0,28.3044,28.369,28.285,28.3044,55200.0
2009-09-03 14:50:00,43.8,43.88,43.8,43.85,29700.0,28.3044,28.3561,28.3044,28.3367,29700.0
2009-09-03 15:00:00,43.86,43.94,43.83,43.9,44900.0,28.3432,28.3949,28.3238,28.369,44900.0
2009-09-03 15:10:00,43.91,43.94,43.84,43.84,37100.0,28.3755,28.3949,28.3303,28.3303,37100.0
2009-09-03 15:20:00,43.85,43.92,43.85,43.86,42600.0,28.3367,28.382,28.3367,28.3432,42600.0
2009-09-03 15:30:00,43.88,44.03,43.87,44.02,94200.0,28.3561,28.4531,28.3497,28.4466,94200.0
2009-09-03 15:40:00,44.01,44.05,43.94,44.04,106500.0,28.4401,28.466,28.3949,28.4595,106500.0
2009-09-03 15:50:00,44.04,44.11,44.0,44.07,260900.0,28.4595,28.5048,28.4337,28.4789,260900.0
2009-09-04 09:30:00,44.06,44.42,44.02,44.18,97000.0,28.4724,28.7051,28.4466,28.55,97000.0
2009-09-04 09:40:00,44.14,44.28,43.7,43.84,141500.0,28.5241,28.6146,28.2398,28.3303,141500.0
2009-09-04 09:50:00,43.83,43.99,43.55,43.81,105500.0,28.3238,28.4272,28.1429,28.3109,105500.0
2009-09-04 10:00:00,43.8,44.03,43.79,44.0,85000.0,28.3044,28.4531,28.298,28.4337,85000.0
2009-09-04 10:10:00,43.99,44.1,43.92,44.02,55400.0,28.4272,28.4983,28.382,28.4466,55400.0
2009-09-04 10:20:00,44.01,44.1,43.94,43.95,101900.0,28.4401,28.4983,28.3949,28.4014,101900.0
2009-09-04 10:30:00,43.95,44.11,43.92,44.01,84600.0,28.4014,28.5048,28.382,28.4401,84600.0
2009-09-04 10:40:00,44.03,44.05,43.96,43.97,42100.0,28.4531,28.466,28.4078,28.4143,42100.0
2009-09-04 10:50:00,43.96,43.97,43.85,43.89,67600.0,28.4078,28.4143,28.3367,28.3626,67600.0
2009-09-04 11:00:00,43.91,43.94,43.73,43.77,68600.0,28.3755,28.3949,28.2592,28.285,68600.0
2009-09-04 11:10:00,43.75,43.83,43.73,43.74,54000.0,28.2721,28.3238,28.2592,28.2657,54000.0
2009-09-04 11:20:00,43.74,43.8,43.67,43.73,66600.0,28.2657,28.3044,28.2204,28.2592,66600.0
2009-09-04 11:30:00,43.72,43.89,43.66,43.82,49000.0,28.2527,28.3626,28.214,28.3173,49000.0
2009-09-04 11:40:00,43.83,43.87,43.78,43.83,57100.0,28.3238,28.3497,28.2915,28.3238,57100.0
2009-09-04 11:50:00,43.83,43.93,43.81,43.93,58900.0,28.3238,28.3884,28.3109,28.3884,58900.0
2009-09-04 12:00:00,43.92,44.09,43.88,44.08,90500.0,28.382,28.4918,28.3561,28.4854,90500.0
2009-09-04 12:10:00,44.08,44.13,44.0,44.04,74900.0,28.4854,28.5177,28.4337,28.4595,74900.0
2009-09-04 12:20:00,44.05,44.12,44.03,44.06,90500.0,28.466,28.5112,28.4531,28.4724,90500.0
2009-09-04 12:30:00,44.06,44.09,43.94,43.95,97700.0,28.4724,28.4918,28.3949,28.4014,97700.0
2009-09-04 12:40:00,43.94,43.96,43.86,43.87,57000.0,28.3949,28.4078,28.3432,28.3497,57000.0
2009-09-04 12:50:00,43.87,43.99,43.87,43.97,76900.0,28.3497,28.4272,28.3497,28.4143,76900.0
2009-09-04 13:00:00,43.97,43.99,43.84,43.89,95700.0,28.4143,28.4272,28.3303,28.3626,95700.0
2009-09-04 13:10:00,43.89,43.92,43.8,43.89,89600.0,28.3626,28.382,28.3044,28.3626,89600.0
2009-09-04 13:20:00,43.9,44.06,43.9,44.04,95700.0,28.369,28.4724,28.369,28.4595,95700.0
2009-09-04 13:30:00,44.04,44.09,44.02,44.03,48400.0,28.4595,28.4918,28.4466,28.4531,48400.0
2009-09-04 13:40:00,44.04,44.04,43.92,43.93,33200.0,28.4595,28.4595,28.382,28.3884,33200.0
2009-09-04 13:50:00,43.94,43.95,43.86,43.86,32800.0,28.3949,28.4014,28.3432,28.3432,32800.0
2009-09-04 14:00:00,43.88,43.96,43.88,43.9,80800.0,28.3561,28.4078,28.3561,28.369,80800.0
2009-09-04 14:10:00,43.91,43.92,43.85,43.87,33600.0,28.3755,28.382,28.3367,28.3497,33600.0
2009-09-04 14:20:00,43.86,43.88,43.76,43.77,48400.0,28.3432,28.3561,28.2786,28.285,48400.0
2009-09-04 14:30:00,43.76,43.77,43.72,43.76,60100.0,28.2786,28.285,28.2527,28.2786,60100.0
2009-09-04 14:40:00,43.77,43.83,43.74,43.79,79900.0,28.285,28.3238,28.2657,28.298,79900.0
2009-09-04 14:50:00,43.8,44.02,43.79,44.02,70000.0,28.3044,28.4466,28.298,28.4466,70000.0
2009-09-04 15:00:00,44.02,44.07,43.92,43.92,78800.0,28.4466,28.4789,28.382,28.382,78800.0
2009-09-04 15:10:00,43.92,43.98,43.91,43.94,43200.0,28.382,28.4207,28.3755,28.3949,43200.0
2009-09-04 15:20:00,43.96,44.09,43.96,44.08,60500.0,28.4078,28.4918,28.4078,28.4854,60500.0
2009-09-04 15:30:00,44.08,44.09,44.01,44.07,86200.0,28.4854,28.4918,28.4401,28.4789,86200.0
2009-09-04 15:40:00,44.07,44.11,44.03,44.04,160500.0,28.4789,28.5048,28.4531,28.4595,160500.0
2009-09-04 15:50:00,44.04,44.16,44.03,44.13,220100.0,28.4595,28.5371,28.4531,28.5177,220100.0
2009-09-08 09:30:00,45.08,45.24,44.77,44.8,259900.0,29.1316,29.235,28.9313,28.9506,259900.0
2009-09-08 09:40:00,44.81,45.04,44.61,44.99,135600.0,28.9571,29.1057,28.8279,29.0734,135600.0
2009-09-08 09:50:00,44.99,45.02,44.83,44.87,130700.0,29.0734,29.0928,28.97,28.9959,130700.0
2009-09-08 10:00:00,44.85,44.94,44.69,44.76,98900.0,28.983,29.0411,28.8796,28.9248,98900.0
2009-09-08 10:10:00,44.75,44.96,44.75,44.89,69600.0,28.9183,29.054,28.9183,29.0088,69600.0
2009-09-08 10:20:00,44.89,45.02,44.83,44.97,84100.0,29.0088,29.0928,28.97,29.0605,84100.0
2009-09-08 10:30:00,44.98,45.14,44.98,45.0,110600.0,29.067,29.1704,29.067,29.0799,110600.0
2009-09-08 10:40:00,44.99,45.0,44.92,45.0,67000.0,29.0734,29.0799,29.0282,29.0799,67000.0
2009-09-08 10:50:00,45.0,45.01,44.92,44.94,73500.0,29.0799,29.0863,29.0282,29.0411,73500.0
2009-09-08 11:00:00,44.94,45.03,44.94,44.95,60200.0,29.0411,29.0993,29.0411,29.0476,60200.0
2009-09-08 11:10:00,45.0,45.08,45.0,45.03,49200.0,29.0799,29.1316,29.0799,29.0993,49200.0
2009-09-08 11:20:00,45.04,45.16,45.04,45.12,47100.0,29.1057,29.1833,29.1057,29.1574,47100.0
2009-09-08 11:30:00,45.13,45.14,44.97,44.98,41800.0,29.1639,29.1704,29.0605,29.067,41800.0
2009-09-08 11:40:00,44.98,45.02,44.88,44.93,81400.0,29.067,29.0928,29.0023,29.0347,81400.0
2009-09-08 11:50:00,44.92,44.93,44.84,44.92,84300.0,29.0282,29.0347,28.9765,29.0282,84300.0
2009-09-08 12:00:00,44.92,44.94,44.83,44.86,48400.0,29.0282,29.0411,28.97,28.9894,48400.0
2009-09-08 12:10:00,44.86,45.09,44.82,45.0,37300.0,28.9894,29.138,28.9636,29.0799,37300.0
2009-09-08 12:20:00,45.0,45.08,44.95,45.05,40300.0,29.0799,29.1316,29.0476,29.1122,40300.0
2009-09-08 12:30:00,45.05,45.15,45.03,45.12,47500.0,29.1122,29.1768,29.0993,29.1574,47500.0
2009-09-08 12:40:00,45.13,45.19,45.11,45.11,31400.0,29.1639,29.2027,29.151,29.151,31400.0
2009-09-08 12:50:00,45.12,45.22,45.12,45.18,42000.0,29.1574,29.2221,29.1574,29.1962,42000.0
2009-09-08 13:00:00,45.19,45.22,45.14,45.16,54400.0,29.2027,29.2221,29.1704,29.1833,54400.0
2009-09-08 13:10:00,45.16,45.16,45.06,45.09,57700.0,29.1833,29.1833,29.1187,29.138,57700.0
2009-09-08 13:20:00,45.08,45.15,45.08,45.15,47200.0,29.1316,29.1768,29.1316,29.1768,47200.0
2009-09-08 13:30:00,45.16,45.19,45.05,45.06,70200.0,29.1833,29.2027,29.1122,29.1187,70200.0
2009-09-08 13:40:00,45.06,45.13,44.98,44.99,39800.0,29.1187,29.1639,29.067,29.0734,39800.0
2009-09-08 13:50:00,44.99,45.08,44.97,45.03,51300.0,29.0734,29.1316,29.0605,29.0993,51300.0
2009-09-08 14:00:00,45.03,45.17,45.01,45.15,48800.0,29.0993,29.1897,29.0863,29.1768,48800.0
2009-09-08 14:10:00,45.15,45.24,45.14,45.15,55600.0,29.1768,29.235,29.1704,29.1768,55600.0
2009-09-08 14:20:00,45.13,45.25,45.13,45.22,50700.0,29.1639,29.2414,29.1639,29.2221,50700.0
2009-09-08 14:30:00,45.23,45.31,45.22,45.31,55800.0,29.2285,29.2802,29.2221,29.2802,55800.0
2009-09-08 14:40:00,45.31,45.36,45.27,45.34,96600.0,29.2802,29.3125,29.2544,29.2996,96600.0
2009-09-08 14:50:00,45.34,45.35,45.23,45.23,100500.0,29.2996,29.3061,29.2285,29.2285,100500.0
2009-09-08 15:00:00,45.24,45.3,45.12,45.28,110100.0,29.235,29.2738,29.1574,29.2608,110100.0
2009-09-08 15:10:00,45.28,45.37,45.25,45.36,113700.0,29.2608,29.319,29.2414,29.3125,113700.0
2009-09-08 15:20:00,45.37,45.51,45.35,45.48,192000.0,29.319,29.4095,29.3061,29.3901,192000.0
2009-09-08 15:30:00,45.49,45.49,45.35,45.4,167900.0,29.3965,29.3965,29.3061,29.3384,167900.0
2009-09-08 15:40:00,45.39,45.42,45.28,45.41,253500.0,29.3319,29.3513,29.2608,29.3448,253500.0
2009-09-08 15:50:00,45.41,45.46,45.32,45.39,408300.0,29.3448,29.3771,29.2867,29.3319,408300.0
2009-09-09 09:30:00,45.48,45.55,45.0,45.16,274400.0,29.3901,29.4353,29.0799,29.1833,274400.0
2009-09-09 09:40:00,45.12,45.65,45.09,45.53,91300.0,29.1574,29.4999,29.138,29.4224,91300.0
2009-09-09 09:50:00,45.53,45.82,45.5,45.56,119600.0,29.4224,29.6098,29.403,29.4418,119600.0
2009-09-09 10:00:00,45.56,45.78,45.54,45.74,89000.0,29.4418,29.5839,29.4288,29.5581,89000.0
2009-09-09 10:10:00,45.76,45.81,45.67,45.72,79400.0,29.571,29.6033,29.5129,29.5452,79400.0
2009-09-09 10:20:00,45.71,45.72,45.5,45.53,76100.0,29.5387,29.5452,29.403,29.4224,76100.0
2009-09-09 10:30:00,45.53,45.63,45.42,45.6,70200.0,29.4224,29.487,29.3513,29.4676,70200.0
2009-09-09 10:40:00,45.61,45.65,45.57,45.59,68300.0,29.4741,29.4999,29.4482,29.4612,68300.0
2009-09-09 10:50:00,45.59,45.59,45.42,45.45,47700.0,29.4612,29.4612,29.3513,29.3707,47700.0
2009-09-09 11:00:00,45.47,45.69,45.46,45.63,61100.0,29.3836,29.5258,29.3771,29.487,61100.0
2009-09-09 11:10:00,45.63,45.64,45.53,45.6,53600.0,29.487,29.4935,29.4224,29.4676,53600.0
2009-09-09 11:20:00,45.6,45.75,45.6,45.7,44900.0,29.4676,29.5646,29.4676,29.5322,44900.0
2009-09-09 11:30:00,45.71,45.81,45.68,45.79,72200.0,29.5387,29.6033,29.5193,29.5904,72200.0
2009-09-09 11:40:00,45.78,45.88,45.76,45.76,107900.0,29.5839,29.6486,29.571,29.571,107900.0
2009-09-09 11:50:00,45.77,45.81,45.7,45.73,58600.0,29.5775,29.6033,29.5322,29.5516,58600.0
2009-09-09 12:00:00,45.73,45.76,45.72,45.74,64800.0,29.5516,29.571,29.5452,29.5581,64800.0
2009-09-09 12:10:00,45.74,45.75,45.72,45.74,47500.0,29.5581,29.5646,29.5452,29.5581,47500.0
2009-09-09 12:20:00,45.74,45.78,45.72,45.77,49400.0,29.5581,29.5839,29.5452,29.5775,49400.0
2009-09-09 12:30:00,45.76,45.77,45.66,45.72,44800.0,29.571,29.5775,29.5064,29.5452,44800.0
2009-09-09 12:40:00,45.72,45.78,45.71,45.78,39600.0,29.5452,29.5839,29.5387,29.5839,39600.0
2009-09-09 12:50:00,45.79,45.89,45.78,45.85,80600.0,29.5904,29.655,29.5839,29.6292,80600.0
2009-09-09 13:00:00,45.85,45.93,45.8,45.92,99700.0,29.6292,29.6809,29.5969,29.6744,99700.0
2009-09-09 13:10:00,45.93,45.96,45.83,45.86,100300.0,29.6809,29.7003,29.6163,29.6356,100300.0
2009-09-09 13:20:00,45.86,45.93,45.78,45.83,63700.0,29.6356,29.6809,29.5839,29.6163,63700.0
2009-09-09 13:30:00,45.84,45.85,45.73,45.73,38000.0,29.6227,29.6292,29.5516,29.5516,38000.0
2009-09-09 13:40:00,45.72,45.72,45.53,45.54,86700.0,29.5452,29.5452,29.4224,29.4288,86700.0
2009-09-09 13:50:00,45.54,45.61,45.54,45.59,44100.0,29.4288,29.4741,29.4288,29.4612,44100.0
2009-09-09 14:00:00,45.58,45.65,45.31,45.34,58300.0,29.4547,29.4999,29.2802,29.2996,58300.0
2009-09-09 14:10:00,45.33,45.39,45.17,45.22,103700.0,29.2931,29.3319,29.1897,29.2221,103700.0
2009-09-09 14:20:00,45.23,45.38,45.16,45.38,58100.0,29.2285,29.3255,29.1833,29.3255,58100.0
2009-09-09 14:30:00,45.37,45.43,45.26,45.26,73200.0,29.319,29.3578,29.2479,29.2479,73200.0
2009-09-09 14:40:00,45.26,45.27,45.1,45.16,97600.0,29.2479,29.2544,29.1445,29.1833,97600.0
2009-09-09 14:50:00,45.15,45.28,45.08,45.25,105000.0,29.1768,29.2608,29.1316,29.2414,105000.0
2009-09-09 15:00:00,45.26,45.44,45.25,45.42,97100.0,29.2479,29.3642,29.2414,29.3513,97100.0
2009-09-09 15:10:00,45.41,45.6,45.41,45.44,128800.0,29.3448,29.4676,29.3448,29.3642,128800.0
2009-09-09 15:20:00,45.45,45.56,45.44,45.5,115600.0,29.3707,29.4418,29.3642,29.403,115600.0
2009-09-09 15:30:00,45.51,45.56,45.39,45.51,110100.0,29.4095,29.4418,29.3319,29.4095,110100.0
2009-09-09 15:40:00,45.51,45.74,45.49,45.74,184500.0,29.4095,29.5581,29.3965,29.5581,184500.0
2009-09-09 15:50:00,45.74,45.8,45.56,45.61,309300.0,29.5581,29.5969,29.4418,29.4741,309300.0
2009-09-10 09:30:00,45.53,45.79,45.41,45.46,108800.0,29.4224,29.5904,29.3448,29.3771,108800.0
2009-09-10 09:40:00,45.47,45.77,45.0,45.3,170500.0,29.3836,29.5775,29.0799,29.2738,170500.0
2009-09-10 09:50:00,45.29,45.58,45.25,45.5,119400.0,29.2673,29.4547,29.2414,29.403,119400.0
2009-09-10 10:00:00,45.51,45.7,45.45,45.63,100600.0,29.4095,29.5322,29.3707,29.487,100600.0
2009-09-10 10:10:00,45.65,45.76,45.51,45.58,54700.0,29.4999,29.571,29.4095,29.4547,54700.0
2009-09-10 10:20:00,45.59,45.65,45.45,45.53,89900.0,29.4612,29.4999,29.3707,29.4224,89900.0
2009-09-10 10:30:00,45.55,45.8,45.51,45.8,78900.0,29.4353,29.5969,29.4095,29.5969,78900.0
2009-09-10 10:40:00,45.82,45.82,45.66,45.71,59400.0,29.6098,29.6098,29.5064,29.5387,59400.0
2009-09-10 10:50:00,45.71,46.05,45.71,46.04,120400.0,29.5387,29.7584,29.5387,29.752,120400.0
2009-09-10 11:00:00,46.04,46.15,45.97,46.01,135200.0,29.752,29.823,29.7067,29.7326,135200.0
2009-09-10 11:10:00,45.99,46.06,45.93,45.94,66100.0,29.7196,29.7649,29.6809,29.6873,66100.0
2009-09-10 11:20:00,45.94,46.07,45.92,46.02,63900.0,29.6873,29.7713,29.6744,29.739,63900.0
2009-09-10 11:30:00,46.02,46.2,45.96,46.19,98200.0,29.739,29.8554,29.7003,29.8489,98200.0
2009-09-10 11:40:00,46.2,46.22,46.13,46.17,58400.0,29.8554,29.8683,29.8101,29.836,58400.0
2009-09-10 11:50:00,46.18,46.34,46.16,46.32,105200.0,29.8424,29.9458,29.8295,29.9329,105200.0
2009-09-10 12:00:00,46.32,46.42,46.3,46.41,97600.0,29.9329,29.9975,29.92,29.9911,97600.0
2009-09-10 12:10:00,46.41,46.47,46.39,46.45,66100.0,29.9911,30.0298,29.9781,30.0169,66100.0
2009-09-10 12:20:00,46.45,46.59,46.41,46.49,221400.0,30.0169,30.1074,29.9911,30.0428,221400.0
2009-09-10 12:30:00,46.49,46.56,46.47,46.52,60000.0,30.0428,30.088,30.0298,30.0621,60000.0
2009-09-10 12:40:00,46.52,46.58,46.52,46.55,59500.0,30.0621,30.1009,30.0621,30.0815,59500.0
2009-09-10 12:50:00,46.55,46.56,46.49,46.5,73000.0,30.0815,30.088,30.0428,30.0492,73000.0
2009-09-10 13:00:00,46.5,46.74,46.5,46.74,156400.0,30.0492,30.2043,30.0492,30.2043,156400.0
2009-09-10 13:10:00,46.74,46.87,46.59,46.79,211100.0,30.2043,30.2883,30.1074,30.2366,211100.0
2009-09-10 13:20:00,46.78,46.81,46.63,46.7,84500.0,30.2302,30.2495,30.1332,30.1785,84500.0
2009-09-10 13:30:00,46.69,46.84,46.69,46.82,126100.0,30.172,30.2689,30.172,30.256,126100.0
2009-09-10 13:40:00,46.84,46.9,46.76,46.89,94900.0,30.2689,30.3077,30.2172,30.3012,94900.0
2009-09-10 13:50:00,46.9,46.99,46.87,46.96,108900.0,30.3077,30.3659,30.2883,30.3465,108900.0
2009-09-10 14:00:00,46.97,46.99,46.89,46.93,84300.0,30.3529,30.3659,30.3012,30.3271,84300.0
2009-09-10 14:10:00,46.92,46.95,46.85,46.88,91900.0,30.3206,30.34,30.2754,30.2948,91900.0
2009-09-10 14:20:00,46.89,46.99,46.84,46.94,87800.0,30.3012,30.3659,30.2689,30.3336,87800.0
2009-09-10 14:30:00,46.94,47.0,46.91,46.95,137000.0,30.3336,30.3723,30.3142,30.34,137000.0
2009-09-10 14:40:00,46.95,47.07,46.95,47.03,153900.0,30.34,30.4176,30.34,30.3917,153900.0
2009-09-10 14:50:00,47.03,47.08,47.02,47.02,109000.0,30.3917,30.424,30.3853,30.3853,109000.0
2009-09-10 15:00:00,47.03,47.04,46.74,46.76,222900.0,30.3917,30.3982,30.2043,30.2172,222900.0
2009-09-10 15:10:00,46.76,46.83,46.73,46.76,102500.0,30.2172,30.2625,30.1978,30.2172,102500.0
2009-09-10 15:20:00,46.77,46.88,46.75,46.85,135200.0,30.2237,30.2948,30.2108,30.2754,135200.0
2009-09-10 15:30:00,46.85,46.98,46.81,46.98,252800.0,30.2754,30.3594,30.2495,30.3594,252800.0
2009-09-10 15:40:00,46.98,47.09,46.92,47.07,307100.0,30.3594,30.4305,30.3206,30.4176,307100.0
2009-09-10 15:50:00,47.06,47.09,46.95,47.03,509600.0,30.4111,30.4305,30.34,30.3917,509600.0
2009-09-11 09:30:00,47.81,47.81,47.16,47.4,462800.0,30.8958,30.8958,30.4757,30.6308,462800.0
2009-09-11 09:40:00,47.41,47.44,47.14,47.4,160100.0,30.6373,30.6567,30.4628,30.6308,160100.0
2009-09-11 09:50:00,47.4,47.6,47.31,47.46,221600.0,30.6308,30.7601,30.5727,30.6696,221600.0
2009-09-11 10:00:00,47.46,47.5,46.98,47.13,326800.0,30.6696,30.6954,30.3594,30.4563,326800.0
2009-09-11 10:10:00,47.13,47.23,47.0,47.16,141400.0,30.4563,30.521,30.3723,30.4757,141400.0
2009-09-11 10:20:00,47.16,47.38,47.14,47.32,88900.0,30.4757,30.6179,30.4628,30.5791,88900.0
2009-09-11 10:30:00,47.32,47.52,47.3,47.5,158700.0,30.5791,30.7084,30.5662,30.6954,158700.0
2009-09-11 10:40:00,47.5,47.53,47.31,47.34,122300.0,30.6954,30.7148,30.5727,30.592,122300.0
2009-09-11 10:50:00,47.33,47.47,47.28,47.4,81100.0,30.5856,30.6761,30.5533,30.6308,81100.0
2009-09-11 11:00:00,47.39,47.53,47.35,47.52,48300.0,30.6244,30.7148,30.5985,30.7084,48300.0
2009-09-11 11:10:00,47.53,47.63,47.41,47.47,114800.0,30.7148,30.7794,30.6373,30.6761,114800.0
2009-09-11 11:20:00,47.47,47.47,47.16,47.19,151400.0,30.6761,30.6761,30.4757,30.4951,151400.0
2009-09-11 11:30:00,47.19,47.21,46.93,46.98,153300.0,30.4951,30.508,30.3271,30.3594,153300.0
2009-09-11 11:40:00,46.98,47.05,46.75,46.77,123000.0,30.3594,30.4046,30.2108,30.2237,123000.0
2009-09-11 11:50:00,46.77,47.04,46.71,46.98,87500.0,30.2237,30.3982,30.1849,30.3594,87500.0
2009-09-11 12:00:00,46.98,47.02,46.92,46.96,103200.0,30.3594,30.3853,30.3206,30.3465,103200.0
2009-09-11 12:10:00,46.98,47.02,46.89,46.92,54500.0,30.3594,30.3853,30.3012,30.3206,54500.0
2009-09-11 12:20:00,46.92,46.92,46.51,46.59,94900.0,30.3206,30.3206,30.0557,30.1074,94900.0
2009-09-11 12:30:00,46.59,46.63,46.42,46.46,92100.0,30.1074,30.1332,29.9975,30.0234,92100.0
2009-09-11 12:40:00,46.46,46.57,46.41,46.52,57900.0,30.0234,30.0945,29.9911,30.0621,57900.0
2009-09-11 12:50:00,46.54,46.76,46.54,46.73,82200.0,30.0751,30.2172,30.0751,30.1978,82200.0
2009-09-11 13:00:00,46.74,46.76,46.56,46.56,56500.0,30.2043,30.2172,30.088,30.088,56500.0
2009-09-11 13:10:00,46.56,46.58,46.43,46.49,151100.0,30.088,30.1009,30.004,30.0428,151100.0
2009-09-11 13:20:00,46.48,46.52,46.4,46.43,154500.0,30.0363,30.0621,29.9846,30.004,154500.0
2009-09-11 13:30:00,46.44,46.49,46.41,46.44,135200.0,30.0104,30.0428,29.9911,30.0104,135200.0
2009-09-11 13:40:00,46.44,46.45,46.23,46.26,117200.0,30.0104,30.0169,29.8747,29.8941,117200.0
2009-09-11 13:50:00,46.26,46.32,46.17,46.2,151300.0,29.8941,29.9329,29.836,29.8554,151300.0
2009-09-11 14:00:00,46.21,46.36,46.19,46.27,152800.0,29.8618,29.9587,29.8489,29.9006,152800.0
2009-09-11 14:10:00,46.25,46.42,46.23,46.37,75000.0,29.8877,29.9975,29.8747,29.9652,75000.0
2009-09-11 14:20:00,46.36,46.47,46.35,46.47,116200.0,29.9587,30.0298,29.9523,30.0298,116200.0
2009-09-11 14:30:00,46.47,46.58,46.44,46.44,101800.0,30.0298,30.1009,30.0104,30.0104,101800.0
2009-09-11 14:40:00,46.44,46.48,46.41,46.45,73800.0,30.0104,30.0363,29.9911,30.0169,73800.0
2009-09-11 14:50:00,46.45,46.48,46.38,46.38,93000.0,30.0169,30.0363,29.9717,29.9717,93000.0
2009-09-11 15:00:00,46.38,46.39,46.32,46.32,90100.0,29.9717,29.9781,29.9329,29.9329,90100.0
2009-09-11 15:10:00,46.32,46.35,46.29,46.34,110700.0,29.9329,29.9523,29.9135,29.9458,110700.0
2009-09-11 15:20:00,46.35,46.57,46.35,46.56,173000.0,29.9523,30.0945,29.9523,30.088,173000.0
2009-09-11 15:30:00,46.56,46.57,46.45,46.5,168000.0,30.088,30.0945,30.0169,30.0492,168000.0
2009-09-11 15:40:00,46.5,46.57,46.44,46.48,313100.0,30.0492,30.0945,30.0104,30.0363,313100.0
2009-09-11 15:50:00,46.49,46.5,46.37,46.4,395000.0,30.0428,30.0492,29.9652,29.9846,395000.0
2009-09-14 09:30:00,45.67,46.04,45.53,45.87,211700.0,29.5129,29.752,29.4224,29.6421,211700.0
2009-09-14 09:40:00,45.88,46.44,45.88,46.19,165100.0,29.6486,30.0104,29.6486,29.8489,165100.0
2009-09-14 09:50:00,46.16,46.2,45.9,46.08,112100.0,29.8295,29.8554,29.6615,29.7778,112100.0
2009-09-14 10:00:00,46.07,46.29,46.04,46.21,94100.0,29.7713,29.9135,29.752,29.8618,94100.0
2009-09-14 10:10:00,46.2,46.2,45.91,46.13,105900.0,29.8554,29.8554,29.6679,29.8101,105900.0
2009-09-14 10:20:00,46.13,46.39,46.12,46.31,66000.0,29.8101,29.9781,29.8037,29.9264,66000.0
2009-09-14 10:30:00,46.3,46.4,46.29,46.38,83100.0,29.92,29.9846,29.9135,29.9717,83100.0
2009-09-14 10:40:00,46.37,46.76,46.31,46.71,132600.0,29.9652,30.2172,29.9264,30.1849,132600.0
2009-09-14 10:50:00,46.7,46.74,46.55,46.57,85900.0,30.1785,30.2043,30.0815,30.0945,85900.0
2009-09-14 11:00:00,46.56,46.63,46.54,46.61,98700.0,30.088,30.1332,30.0751,30.1203,98700.0
2009-09-14 11:10:00,46.62,46.66,46.45,46.62,55900.0,30.1268,30.1526,30.0169,30.1268,55900.0
2009-09-14 11:20:00,46.6,46.79,46.58,46.62,65400.0,30.1138,30.2366,30.1009,30.1268,65400.0
2009-09-14 11:30:00,46.62,46.67,46.57,46.57,47000.0,30.1268,30.1591,30.0945,30.0945,47000.0
2009-09-14 11:40:00,46.57,46.57,46.41,46.42,128700.0,30.0945,30.0945,29.9911,29.9975,128700.0
2009-09-14 11:50:00,46.42,46.47,46.34,46.39,50000.0,29.9975,30.0298,29.9458,29.9781,50000.0
2009-09-14 12:00:00,46.4,46.48,46.4,46.48,46300.0,29.9846,30.0363,29.9846,30.0363,46300.0
2009-09-14 12:10:00,46.49,46.6,46.48,46.58,43400.0,30.0428,30.1138,30.0363,30.1009,43400.0
2009-09-14 12:20:00,46.58,46.69,46.56,46.63,54000.0,30.1009,30.172,30.088,30.1332,54000.0
2009-09-14 12:30:00,46.63,46.63,46.5,46.55,38700.0,30.1332,30.1332,30.0492,30.0815,38700.0
2009-09-14 12:40:00,46.56,46.61,46.55,46.59,39400.0,30.088,30.1203,30.0815,30.1074,39400.0
2009-09-14 12:50:00,46.59,46.6,46.49,46.55,40700.0,30.1074,30.1138,30.0428,30.0815,40700.0
2009-09-14 13:00:00,46.55,46.6,46.43,46.46,41300.0,30.0815,30.1138,30.004,30.0234,41300.0
2009-09-14 13:10:00,46.46,46.5,46.3,46.3,61100.0,30.0234,30.0492,29.92,29.92,61100.0
2009-09-14 13:20:00,46.31,46.38,46.3,46.32,36600.0,29.9264,29.9717,29.92,29.9329,36600.0
2009-09-14 13:30:00,46.33,46.53,46.32,46.49,49700.0,29.9394,30.0686,29.9329,30.0428,49700.0
2009-09-14 13:40:00,46.52,46.53,46.44,46.45,33800.0,30.0621,30.0686,30.0104,30.0169,33800.0
2009-09-14 13:50:00,46.45,46.51,46.22,46.43,245500.0,30.0169,30.0557,29.8683,30.004,245500.0
2009-09-14 14:00:00,46.43,46.46,46.36,46.4,69200.0,30.004,30.0234,29.9587,29.9846,69200.0
2009-09-14 14:10:00,46.41,46.43,46.34,46.35,47100.0,29.9911,30.004,29.9458,29.9523,47100.0
2009-09-14 14:20:00,46.35,46.6,46.31,46.59,160500.0,29.9523,30.1138,29.9264,30.1074,160500.0
2009-09-14 14:30:00,46.59,46.67,46.58,46.66,87700.0,30.1074,30.1591,30.1009,30.1526,87700.0
2009-09-14 14:40:00,46.65,46.7,46.61,46.65,67900.0,30.1462,30.1785,30.1203,30.1462,67900.0
2009-09-14 14:50:00,46.67,46.74,46.59,46.71,107500.0,30.1591,30.2043,30.1074,30.1849,107500.0
2009-09-14 15:00:00,46.72,46.74,46.63,46.68,90600.0,30.1914,30.2043,30.1332,30.1655,90600.0
2009-09-14 15:10:00,46.67,46.71,46.64,46.67,59300.0,30.1591,30.1849,30.1397,30.1591,59300.0
2009-09-14 15:20:00,46.68,46.69,46.59,46.61,112600.0,30.1655,30.172,30.1074,30.1203,112600.0
2009-09-14 15:30:00,46.61,46.77,46.6,46.7,160700.0,30.1203,30.2237,30.1138,30.1785,160700.0
2009-09-14 15:40:00,46.7,46.79,46.68,46.75,222000.0,30.1785,30.2366,30.1655,30.2108,222000.0
2009-09-14 15:50:00,46.76,46.83,46.72,46.81,383000.0,30.2172,30.2625,30.1914,30.2495,383000.0
2009-09-15 09:30:00,45.75,46.74,45.75,46.53,807000.0,29.5646,30.2043,29.5646,30.0686,807000.0
2009-09-15 09:40:00,46.54,47.03,46.41,46.93,703300.0,30.0751,30.3917,29.9911,30.3271,703300.0
2009-09-15 09:50:00,46.91,46.93,46.52,46.86,447400.0,30.3142,30.3271,30.0621,30.2819,447400.0
2009-09-15 10:00:00,46.85,47.11,46.6,47.08,452600.0,30.2754,30.4434,30.1138,30.424,452600.0
2009-09-15 10:10:00,47.08,47.22,46.62,46.81,388800.0,30.424,30.5145,30.1268,30.2495,388800.0
2009-09-15 10:20:00,46.82,46.9,46.61,46.9,192600.0,30.256,30.3077,30.1203,30.3077,192600.0
2009-09-15 10:30:00,46.9,46.97,46.78,46.81,208100.0,30.3077,30.3529,30.2302,30.2495,208100.0
2009-09-15 10:40:00,46.8,47.11,46.8,47.03,131300.0,30.2431,30.4434,30.2431,30.3917,131300.0
2009-09-15 10:50:00,47.02,47.36,46.93,47.35,188400.0,30.3853,30.605,30.3271,30.5985,188400.0
2009-09-15 11:00:00,47.35,47.4,47.16,47.3,229200.0,30.5985,30.6308,30.4757,30.5662,229200.0
2009-09-15 11:10:00,47.3,47.47,47.29,47.44,196100.0,30.5662,30.6761,30.5597,30.6567,196100.0
2009-09-15 11:20:00,47.44,47.47,47.29,47.31,144700.0,30.6567,30.6761,30.5597,30.5727,144700.0
2009-09-15 11:30:00,47.3,47.31,47.09,47.24,146600.0,30.5662,30.5727,30.4305,30.5274,146600.0
2009-09-15 11:40:00,47.25,47.4,47.23,47.39,101600.0,30.5339,30.6308,30.521,30.6244,101600.0
2009-09-15 11:50:00,47.38,47.42,47.28,47.3,92800.0,30.6179,30.6437,30.5533,30.5662,92800.0
2009-09-15 12:00:00,47.32,47.34,47.2,47.3,105700.0,30.5791,30.592,30.5016,30.5662,105700.0
2009-09-15 12:10:00,47.29,47.39,47.23,47.36,65400.0,30.5597,30.6244,30.521,30.605,65400.0
2009-09-15 12:20:00,47.37,47.44,47.35,47.41,83500.0,30.6114,30.6567,30.5985,30.6373,83500.0
2009-09-15 12:30:00,47.41,47.42,47.35,47.37,85600.0,30.6373,30.6437,30.5985,30.6114,85600.0
2009-09-15 12:40:00,47.37,47.45,47.37,47.42,94600.0,30.6114,30.6631,30.6114,30.6437,94600.0
2009-09-15 12:50:00,47.43,47.56,47.41,47.52,108000.0,30.6502,30.7342,30.6373,30.7084,108000.0
2009-09-15 13:00:00,47.51,47.6,47.47,47.6,109400.0,30.7019,30.7601,30.6761,30.7601,109400.0
2009-09-15 13:10:00,47.6,47.67,47.57,47.57,98300.0,30.7601,30.8053,30.7407,30.7407,98300.0
2009-09-15 13:20:00,47.58,47.66,47.57,47.61,131100.0,30.7471,30.7988,30.7407,30.7665,131100.0
2009-09-15 13:30:00,47.62,47.63,47.47,47.51,89700.0,30.773,30.7794,30.6761,30.7019,89700.0
2009-09-15 13:40:00,47.51,47.7,47.49,47.7,104700.0,30.7019,30.8247,30.689,30.8247,104700.0
2009-09-15 13:50:00,47.69,47.87,47.64,47.79,178600.0,30.8182,30.9345,30.7859,30.8828,178600.0
2009-09-15 14:00:00,47.79,47.84,47.65,47.65,164800.0,30.8828,30.9152,30.7924,30.7924,164800.0
2009-09-15 14:10:00,47.66,47.66,47.54,47.58,125200.0,30.7988,30.7988,30.7213,30.7471,125200.0
2009-09-15 14:20:00,47.57,47.69,47.56,47.6,91500.0,30.7407,30.8182,30.7342,30.7601,91500.0
2009-09-15 14:30:00,47.6,47.63,47.44,47.55,184500.0,30.7601,30.7794,30.6567,30.7277,184500.0
2009-09-15 14:40:00,47.55,47.84,47.55,47.84,329300.0,30.7277,30.9152,30.7277,30.9152,329300.0
2009-09-15 14:50:00,47.84,47.97,47.78,47.96,180100.0,30.9152,30.9992,30.8764,30.9927,180100.0
2009-09-15 15:00:00,47.96,47.98,47.84,47.86,198500.0,30.9927,31.0056,30.9152,30.9281,198500.0
2009-09-15 15:10:00,47.85,47.93,47.83,47.92,150400.0,30.9216,30.9733,30.9087,30.9668,150400.0
2009-09-15 15:20:00,47.92,48.0,47.88,47.89,169000.0,30.9668,31.0185,30.941,30.9475,169000.0
2009-09-15 15:30:00,47.88,47.89,47.73,47.82,303300.0,30.941,30.9475,30.8441,30.9022,303300.0
2009-09-15 15:40:00,47.81,47.81,47.59,47.73,380800.0,30.8958,30.8958,30.7536,30.8441,380800.0
2009-09-15 15:50:00,47.74,47.89,47.7,47.84,562300.0,30.8505,30.9475,30.8247,30.9152,562300.0
2009-09-16 09:30:00,48.07,48.34,47.77,47.87,300400.0,31.0638,31.2383,30.8699,30.9345,300400.0
2009-09-16 09:40:00,47.88,47.95,47.5,47.65,260200.0,30.941,30.9862,30.6954,30.7924,260200.0
2009-09-16 09:50:00,47.66,47.67,47.42,47.51,178600.0,30.7988,30.8053,30.6437,30.7019,178600.0
2009-09-16 10:00:00,47.52,47.6,47.43,47.56,261000.0,30.7084,30.7601,30.6502,30.7342,261000.0
2009-09-16 10:10:00,47.56,47.69,47.43,47.52,324100.0,30.7342,30.8182,30.6502,30.7084,324100.0
2009-09-16 10:20:00,47.53,47.54,47.35,47.5,222000.0,30.7148,30.7213,30.5985,30.6954,222000.0
2009-09-16 10:30:00,47.52,47.61,47.45,47.6,108500.0,30.7084,30.7665,30.6631,30.7601,108500.0
2009-09-16 10:40:00,47.61,47.89,47.59,47.87,117400.0,30.7665,30.9475,30.7536,30.9345,117400.0
2009-09-16 10:50:00,47.88,47.99,47.86,47.98,72800.0,30.941,31.0121,30.9281,31.0056,72800.0
2009-09-16 11:00:00,47.98,48.03,47.78,47.78,111900.0,31.0056,31.0379,30.8764,30.8764,111900.0
2009-09-16 11:10:00,47.78,47.8,47.71,47.77,59300.0,30.8764,30.8893,30.8311,30.8699,59300.0
2009-09-16 11:20:00,47.76,47.77,47.6,47.67,71000.0,30.8635,30.8699,30.7601,30.8053,71000.0
2009-09-16 11:30:00,47.67,47.93,47.67,47.93,43700.0,30.8053,30.9733,30.8053,30.9733,43700.0
2009-09-16 11:40:00,47.94,48.0,47.87,47.88,85500.0,30.9798,31.0185,30.9345,30.941,85500.0
2009-09-16 11:50:00,47.88,48.04,47.85,47.99,67500.0,30.941,31.0444,30.9216,31.0121,67500.0
2009-09-16 12:00:00,47.99,48.01,47.92,47.97,59900.0,31.0121,31.025,30.9668,30.9992,59900.0
2009-09-16 12:10:00,47.97,47.97,47.9,47.94,52700.0,30.9992,30.9992,30.9539,30.9798,52700.0
2009-09-16 12:20:00,47.95,48.17,47.93,48.17,116000.0,30.9862,31.1284,30.9733,31.1284,116000.0
2009-09-16 12:30:00,48.17,48.24,48.14,48.17,114200.0,31.1284,31.1736,31.109,31.1284,114200.0
2009-09-16 12:40:00,48.19,48.3,48.15,48.29,69200.0,31.1413,31.2124,31.1155,31.206,69200.0
2009-09-16 12:50:00,48.29,48.29,48.13,48.15,80300.0,31.206,31.206,31.1026,31.1155,80300.0
2009-09-16 13:00:00,48.17,48.25,48.16,48.23,65000.0,31.1284,31.1801,31.1219,31.1672,65000.0
2009-09-16 13:10:00,48.23,48.28,48.2,48.26,75700.0,31.1672,31.1995,31.1478,31.1866,75700.0
2009-09-16 13:20:00,48.26,48.3,48.17,48.24,72200.0,31.1866,31.2124,31.1284,31.1736,72200.0
2009-09-16 13:30:00,48.23,48.35,48.23,48.34,100800.0,31.1672,31.2447,31.1672,31.2383,100800.0
2009-09-16 13:40:00,48.34,48.39,48.26,48.26,61600.0,31.2383,31.2706,31.1866,31.1866,61600.0
2009-09-16 13:50:00,48.26,48.31,48.2,48.25,48700.0,31.1866,31.2189,31.1478,31.1801,48700.0
2009-09-16 14:00:00,48.24,48.31,48.14,48.18,75100.0,31.1736,31.2189,31.109,31.1349,75100.0
2009-09-16 14:10:00,48.18,48.23,48.1,48.14,69800.0,31.1349,31.1672,31.0832,31.109,69800.0
2009-09-16 14:20:00,48.14,48.16,48.07,48.09,63700.0,31.109,31.1219,31.0638,31.0767,63700.0
2009-09-16 14:30:00,48.1,48.11,48.06,48.08,68700.0,31.0832,31.0896,31.0573,31.0702,68700.0
2009-09-16 14:40:00,48.08,48.14,47.99,47.99,87500.0,31.0702,31.109,31.0121,31.0121,87500.0
2009-09-16 14:50:00,48.01,48.08,47.91,47.92,86000.0,31.025,31.0702,30.9604,30.9668,86000.0
2009-09-16 15:00:00,47.91,47.95,47.8,47.82,138400.0,30.9604,30.9862,30.8893,30.9022,138400.0
2009-09-16 15:10:00,47.81,47.96,47.81,47.95,96800.0,30.8958,30.9927,30.8958,30.9862,96800.0
2009-09-16 15:20:00,47.94,48.08,47.93,48.04,148300.0,30.9798,31.0702,30.9733,31.0444,148300.0
2009-09-16 15:30:00,48.03,48.09,47.95,48.04,206200.0,31.0379,31.0767,30.9862,31.0444,206200.0
2009-09-16 15:40:00,48.05,48.09,47.96,47.99,191000.0,31.0509,31.0767,30.9927,31.0121,191000.0
2009-09-16 15:50:00,47.99,48.06,47.91,48.01,356300.0,31.0121,31.0573,30.9604,31.025,356300.0
2009-09-17 09:30:00,48.84,49.38,48.56,49.37,634000.0,31.5614,31.9103,31.3804,31.9039,634000.0
2009-09-17 09:40:00,49.38,50.83,49.37,50.53,1228300.0,31.9103,32.8473,31.9039,32.6535,1228300.0
2009-09-17 09:50:00,50.55,51.08,50.29,50.36,994900.0,32.6664,33.0089,32.4984,32.5436,994900.0
2009-09-17 10:00:00,50.39,50.55,50.15,50.35,596000.0,32.563,32.6664,32.4079,32.5372,596000.0
2009-09-17 10:10:00,50.35,50.45,50.0,50.03,353200.0,32.5372,32.6018,32.311,32.3304,353200.0
2009-09-17 10:20:00,50.03,50.44,49.85,49.92,308900.0,32.3304,32.5953,32.2141,32.2593,308900.0
2009-09-17 10:30:00,49.93,50.35,49.91,50.21,253700.0,32.2658,32.5372,32.2528,32.4467,253700.0
2009-09-17 10:40:00,50.21,50.33,50.1,50.26,186200.0,32.4467,32.5242,32.3756,32.479,186200.0
2009-09-17 10:50:00,50.26,50.51,50.26,50.34,202400.0,32.479,32.6406,32.479,32.5307,202400.0
2009-09-17 11:00:00,50.33,50.48,50.25,50.44,153600.0,32.5242,32.6212,32.4725,32.5953,153600.0
2009-09-17 11:10:00,50.45,50.81,50.45,50.8,212900.0,32.6018,32.8344,32.6018,32.828,212900.0
2009-09-17 11:20:00,50.8,50.94,50.77,50.92,179600.0,32.828,32.9184,32.8086,32.9055,179600.0
2009-09-17 11:30:00,50.89,50.91,50.62,50.63,176000.0,32.8861,32.899,32.7116,32.7181,176000.0
2009-09-17 11:40:00,50.64,50.88,50.61,50.62,136400.0,32.7246,32.8797,32.7052,32.7116,136400.0
2009-09-17 11:50:00,50.6,50.6,50.26,50.38,239800.0,32.6987,32.6987,32.479,32.5565,239800.0
2009-09-17 12:00:00,50.38,50.44,49.97,50.16,244000.0,32.5565,32.5953,32.2916,32.4144,244000.0
2009-09-17 12:10:00,50.16,50.17,49.75,49.91,169300.0,32.4144,32.4208,32.1494,32.2528,169300.0
2009-09-17 12:20:00,49.91,50.23,49.85,50.19,135800.0,32.2528,32.4596,32.2141,32.4338,135800.0
2009-09-17 12:30:00,50.18,50.23,50.07,50.09,76900.0,32.4273,32.4596,32.3562,32.3691,76900.0
2009-09-17 12:40:00,50.1,50.12,49.64,49.76,145100.0,32.3756,32.3885,32.0783,32.1559,145100.0
2009-09-17 12:50:00,49.77,49.97,49.75,49.82,86500.0,32.1624,32.2916,32.1494,32.1947,86500.0
2009-09-17 13:00:00,49.81,50.07,49.77,50.07,101300.0,32.1882,32.3562,32.1624,32.3562,101300.0
2009-09-17 13:10:00,50.07,50.18,49.87,49.87,174900.0,32.3562,32.4273,32.227,32.227,174900.0
2009-09-17 13:20:00,49.87,49.88,49.5,49.56,213800.0,32.227,32.2334,31.9879,32.0266,213800.0
2009-09-17 13:30:00,49.55,49.79,49.5,49.79,83100.0,32.0202,32.1753,31.9879,32.1753,83100.0
2009-09-17 13:40:00,49.79,49.97,49.75,49.95,91900.0,32.1753,32.2916,32.1494,32.2787,91900.0
2009-09-17 13:50:00,49.97,50.13,49.91,50.08,96000.0,32.2916,32.395,32.2528,32.3627,96000.0
2009-09-17 14:00:00,50.06,50.12,49.94,50.05,104900.0,32.3498,32.3885,32.2722,32.3433,104900.0
2009-09-17 14:10:00,50.06,50.09,49.91,49.92,85900.0,32.3498,32.3691,32.2528,32.2593,85900.0
2009-09-17 14:20:00,49.92,50.05,49.9,50.01,95500.0,32.2593,32.3433,32.2464,32.3174,95500.0
2009-09-17 14:30:00,50.02,50.17,49.94,50.14,147300.0,32.3239,32.4208,32.2722,32.4015,147300.0
2009-09-17 14:40:00,50.15,50.43,50.05,50.43,154900.0,32.4079,32.5889,32.3433,32.5889,154900.0
2009-09-17 14:50:00,50.43,50.51,50.33,50.33,165900.0,32.5889,32.6406,32.5242,32.5242,165900.0
2009-09-17 15:00:00,50.35,50.35,50.18,50.24,121700.0,32.5372,32.5372,32.4273,32.4661,121700.0
2009-09-17 15:10:00,50.23,50.32,50.19,50.25,134000.0,32.4596,32.5178,32.4338,32.4725,134000.0
2009-09-17 15:20:00,50.26,50.34,50.14,50.18,156800.0,32.479,32.5307,32.4015,32.4273,156800.0
2009-09-17 15:30:00,50.17,50.17,49.92,50.07,315300.0,32.4208,32.4208,32.2593,32.3562,315300.0
2009-09-17 15:40:00,50.07,50.12,49.85,49.87,366100.0,32.3562,32.3885,32.2141,32.227,366100.0
2009-09-17 15:50:00,49.86,49.9,49.71,49.84,497500.0,32.2205,32.2464,32.1236,32.2076,497500.0
2009-09-18 09:30:00,50.06,50.4,49.57,49.59,616700.0,32.3498,32.5695,32.0331,32.046,616700.0
2009-09-18 09:40:00,49.6,49.94,49.55,49.73,207800.0,32.0525,32.2722,32.0202,32.1365,207800.0
2009-09-18 09:50:00,49.73,49.74,49.24,49.37,176200.0,32.1365,32.143,31.8199,31.9039,176200.0
2009-09-18 10:00:00,49.36,49.45,49.14,49.44,177500.0,31.8974,31.9556,31.7552,31.9491,177500.0
2009-09-18 10:10:00,49.47,49.56,49.37,49.46,120800.0,31.9685,32.0266,31.9039,31.962,120800.0
2009-09-18 10:20:00,49.42,49.65,49.3,49.43,128200.0,31.9362,32.0848,31.8586,31.9426,128200.0
2009-09-18 10:30:00,49.44,49.76,49.31,49.55,102500.0,31.9491,32.1559,31.8651,32.0202,102500.0
2009-09-18 10:40:00,49.55,49.71,49.38,49.47,102600.0,32.0202,32.1236,31.9103,31.9685,102600.0
2009-09-18 10:50:00,49.5,49.58,49.29,49.44,105700.0,31.9879,32.0396,31.8522,31.9491,105700.0
2009-09-18 11:00:00,49.42,49.53,49.3,49.49,127600.0,31.9362,32.0073,31.8586,31.9814,127600.0
2009-09-18 11:10:00,49.51,49.63,49.42,49.48,71700.0,31.9943,32.0719,31.9362,31.975,71700.0
2009-09-18 11:20:00,49.48,49.71,49.43,49.62,71800.0,31.975,32.1236,31.9426,32.0654,71800.0
2009-09-18 11:30:00,49.64,49.66,49.52,49.56,108900.0,32.0783,32.0913,32.0008,32.0266,108900.0
2009-09-18 11:40:00,49.57,49.68,49.55,49.59,100300.0,32.0331,32.1042,32.0202,32.046,100300.0
2009-09-18 11:50:00,49.6,49.62,49.4,49.41,46700.0,32.0525,32.0654,31.9233,31.9297,46700.0
2009-09-18 12:00:00,49.4,49.42,49.3,49.38,59800.0,31.9233,31.9362,31.8586,31.9103,59800.0
2009-09-18 12:10:00,49.39,49.7,49.37,49.67,82900.0,31.9168,32.1171,31.9039,32.0977,82900.0
2009-09-18 12:20:00,49.67,49.73,49.64,49.7,47900.0,32.0977,32.1365,32.0783,32.1171,47900.0
2009-09-18 12:30:00,49.69,49.81,49.65,49.77,47000.0,32.1107,32.1882,32.0848,32.1624,47000.0
2009-09-18 12:40:00,49.78,49.83,49.69,49.72,49000.0,32.1688,32.2011,32.1107,32.13,49000.0
2009-09-18 12:50:00,49.73,49.82,49.68,49.81,41600.0,32.1365,32.1947,32.1042,32.1882,41600.0
2009-09-18 13:00:00,49.81,49.85,49.74,49.75,70100.0,32.1882,32.2141,32.143,32.1494,70100.0
2009-09-18 13:10:00,49.75,49.78,49.63,49.67,59800.0,32.1494,32.1688,32.0719,32.0977,59800.0
2009-09-18 13:20:00,49.66,49.79,49.62,49.78,27200.0,32.0913,32.1753,32.0654,32.1688,27200.0
2009-09-18 13:30:00,49.77,49.79,49.73,49.75,32100.0,32.1624,32.1753,32.1365,32.1494,32100.0
2009-09-18 13:40:00,49.75,49.93,49.75,49.92,59400.0,32.1494,32.2658,32.1494,32.2593,59400.0
2009-09-18 13:50:00,49.92,49.94,49.88,49.88,42600.0,32.2593,32.2722,32.2334,32.2334,42600.0
2009-09-18 14:00:00,49.89,50.0,49.85,49.96,83400.0,32.2399,32.311,32.2141,32.2851,83400.0
2009-09-18 14:10:00,49.95,49.98,49.85,49.9,65300.0,32.2787,32.2981,32.2141,32.2464,65300.0
2009-09-18 14:20:00,49.89,49.9,49.78,49.8,68300.0,32.2399,32.2464,32.1688,32.1817,68300.0
2009-09-18 14:30:00,49.78,49.79,49.68,49.71,66300.0,32.1688,32.1753,32.1042,32.1236,66300.0
2009-09-18 14:40:00,49.73,49.79,49.66,49.78,47000.0,32.1365,32.1753,32.0913,32.1688,47000.0
2009-09-18 14:50:00,49.77,49.79,49.62,49.65,43600.0,32.1624,32.1753,32.0654,32.0848,43600.0
2009-09-18 15:00:00,49.64,49.81,49.63,49.77,118300.0,32.0783,32.1882,32.0719,32.1624,118300.0
2009-09-18 15:10:00,49.77,49.89,49.76,49.82,139800.0,32.1624,32.2399,32.1559,32.1947,139800.0
2009-09-18 15:20:00,49.82,49.92,49.8,49.86,170300.0,32.1947,32.2593,32.1817,32.2205,170300.0
2009-09-18 15:30:00,49.86,49.88,49.81,49.82,127200.0,32.2205,32.2334,32.1882,32.1947,127200.0
2009-09-18 15:40:00,49.82,49.86,49.76,49.81,215700.0,32.1947,32.2205,32.1559,32.1882,215700.0
2009-09-18 15:50:00,49.81,49.82,49.63,49.7,296500.0,32.1882,32.1947,32.0719,32.1171,296500.0
2009-09-21 09:30:00,48.86,48.95,48.53,48.55,250700.0,31.5743,31.6325,31.361,31.374,250700.0
2009-09-21 09:40:00,48.54,49.03,48.52,48.84,174700.0,31.3675,31.6842,31.3546,31.5614,174700.0
2009-09-21 09:50:00,48.88,49.0,48.58,48.77,142900.0,31.5872,31.6648,31.3934,31.5161,142900.0
2009-09-21 10:00:00,48.79,48.88,48.61,48.61,149200.0,31.5291,31.5872,31.4127,31.4127,149200.0
2009-09-21 10:10:00,48.6,48.67,48.5,48.6,180500.0,31.4063,31.4515,31.3417,31.4063,180500.0
2009-09-21 10:20:00,48.58,49.06,48.58,49.04,161500.0,31.3934,31.7035,31.3934,31.6906,161500.0
2009-09-21 10:30:00,49.04,49.05,48.57,48.64,99300.0,31.6906,31.6971,31.3869,31.4321,99300.0
2009-09-21 10:40:00,48.65,48.92,48.59,48.9,57800.0,31.4386,31.6131,31.3998,31.6001,57800.0
2009-09-21 10:50:00,48.89,48.97,48.73,48.9,69100.0,31.5937,31.6454,31.4903,31.6001,69100.0
2009-09-21 11:00:00,48.94,49.25,48.9,49.2,104400.0,31.626,31.8263,31.6001,31.794,104400.0
2009-09-21 11:10:00,49.21,49.41,49.14,49.34,67200.0,31.8005,31.9297,31.7552,31.8845,67200.0
2009-09-21 11:20:00,49.35,49.47,49.31,49.41,114300.0,31.8909,31.9685,31.8651,31.9297,114300.0
2009-09-21 11:30:00,49.41,49.67,49.36,49.58,86900.0,31.9297,32.0977,31.8974,32.0396,86900.0
2009-09-21 11:40:00,49.59,49.66,49.46,49.49,80500.0,32.046,32.0913,31.962,31.9814,80500.0
2009-09-21 11:50:00,49.48,49.5,49.37,49.49,59300.0,31.975,31.9879,31.9039,31.9814,59300.0
2009-09-21 12:00:00,49.5,49.58,49.48,49.52,30400.0,31.9879,32.0396,31.975,32.0008,30400.0
2009-09-21 12:10:00,49.51,49.6,49.39,49.39,33000.0,31.9943,32.0525,31.9168,31.9168,33000.0
2009-09-21 12:20:00,49.39,49.47,49.38,49.4,39700.0,31.9168,31.9685,31.9103,31.9233,39700.0
2009-09-21 12:30:00,49.41,49.46,49.37,49.44,21500.0,31.9297,31.962,31.9039,31.9491,21500.0
2009-09-21 12:40:00,49.45,49.53,49.3,49.3,47600.0,31.9556,32.0073,31.8586,31.8586,47600.0
2009-09-21 12:50:00,49.29,49.35,49.26,49.31,41000.0,31.8522,31.8909,31.8328,31.8651,41000.0
2009-09-21 13:00:00,49.31,49.35,49.26,49.27,36500.0,31.8651,31.8909,31.8328,31.8392,36500.0
2009-09-21 13:10:00,49.26,49.32,49.25,49.32,36600.0,31.8328,31.8716,31.8263,31.8716,36600.0
2009-09-21 13:20:00,49.32,49.39,49.32,49.38,95300.0,31.8716,31.9168,31.8716,31.9103,95300.0
2009-09-21 13:30:00,49.37,49.4,49.33,49.38,44500.0,31.9039,31.9233,31.878,31.9103,44500.0
2009-09-21 13:40:00,49.38,49.4,49.34,49.34,48000.0,31.9103,31.9233,31.8845,31.8845,48000.0
2009-09-21 13:50:00,49.36,49.38,49.31,49.36,74500.0,31.8974,31.9103,31.8651,31.8974,74500.0
2009-09-21 14:00:00,49.37,49.42,49.31,49.31,96100.0,31.9039,31.9362,31.8651,31.8651,96100.0
2009-09-21 14:10:00,49.31,49.31,49.23,49.27,77500.0,31.8651,31.8651,31.8134,31.8392,77500.0
2009-09-21 14:20:00,49.27,49.45,49.26,49.45,87600.0,31.8392,31.9556,31.8328,31.9556,87600.0
2009-09-21 14:30:00,49.45,49.5,49.41,49.41,62500.0,31.9556,31.9879,31.9297,31.9297,62500.0
2009-09-21 14:40:00,49.42,49.5,49.41,49.5,74200.0,31.9362,31.9879,31.9297,31.9879,74200.0
2009-09-21 14:50:00,49.5,49.65,49.48,49.52,184300.0,31.9879,32.0848,31.975,32.0008,184300.0
2009-09-21 15:00:00,49.53,49.56,49.47,49.48,60500.0,32.0073,32.0266,31.9685,31.975,60500.0
2009-09-21 15:10:00,49.47,49.57,49.34,49.56,150800.0,31.9685,32.0331,31.8845,32.0266,150800.0
2009-09-21 15:20:00,49.54,49.57,49.44,49.44,80900.0,32.0137,32.0331,31.9491,31.9491,80900.0
2009-09-21 15:30:00,49.43,49.43,49.23,49.24,152300.0,31.9426,31.9426,31.8134,31.8199,152300.0
2009-09-21 15:40:00,49.24,49.29,49.07,49.07,189500.0,31.8199,31.8522,31.71,31.71,189500.0
2009-09-21 15:50:00,49.07,49.35,49.07,49.27,327300.0,31.71,31.8909,31.71,31.8392,327300.0
2009-09-22 09:30:00,49.87,50.0,49.65,49.79,179600.0,32.227,32.311,32.0848,32.1753,179600.0
2009-09-22 09:40:00,49.78,49.85,49.39,49.46,183900.0,32.1688,32.2141,31.9168,31.962,183900.0
2009-09-22 09:50:00,49.46,49.67,49.46,49.55,186800.0,31.962,32.0977,31.962,32.0202,186800.0
2009-09-22 10:00:00,49.52,49.65,49.38,49.65,155800.0,32.0008,32.0848,31.9103,32.0848,155800.0
2009-09-22 10:10:00,49.63,49.72,49.5,49.7,151900.0,32.0719,32.13,31.9879,32.1171,151900.0
2009-09-22 10:20:00,49.67,49.68,49.39,49.4,139500.0,32.0977,32.1042,31.9168,31.9233,139500.0
2009-09-22 10:30:00,49.43,49.43,49.15,49.38,162200.0,31.9426,31.9426,31.7617,31.9103,162200.0
2009-09-22 10:40:00,49.39,49.47,49.38,49.41,118400.0,31.9168,31.9685,31.9103,31.9297,118400.0
2009-09-22 10:50:00,49.41,49.49,49.31,49.45,82600.0,31.9297,31.9814,31.8651,31.9556,82600.0
2009-09-22 11:00:00,49.44,49.5,49.37,49.48,91700.0,31.9491,31.9879,31.9039,31.975,91700.0
2009-09-22 11:10:00,49.49,49.64,49.44,49.64,67300.0,31.9814,32.0783,31.9491,32.0783,67300.0
2009-09-22 11:20:00,49.63,49.72,49.58,49.66,168800.0,32.0719,32.13,32.0396,32.0913,168800.0
2009-09-22 11:30:00,49.67,49.81,49.57,49.67,94400.0,32.0977,32.1882,32.0331,32.0977,94400.0
2009-09-22 11:40:00,49.66,49.76,49.65,49.68,41800.0,32.0913,32.1559,32.0848,32.1042,41800.0
2009-09-22 11:50:00,49.67,49.72,49.65,49.72,53400.0,32.0977,32.13,32.0848,32.13,53400.0
2009-09-22 12:00:00,49.72,49.87,49.72,49.84,64900.0,32.13,32.227,32.13,32.2076,64900.0
2009-09-22 12:10:00,49.84,49.87,49.79,49.82,86800.0,32.2076,32.227,32.1753,32.1947,86800.0
2009-09-22 12:20:00,49.82,49.88,49.76,49.85,34900.0,32.1947,32.2334,32.1559,32.2141,34900.0
2009-09-22 12:30:00,49.85,49.92,49.85,49.85,54100.0,32.2141,32.2593,32.2141,32.2141,54100.0
2009-09-22 12:40:00,49.86,49.89,49.76,49.78,58200.0,32.2205,32.2399,32.1559,32.1688,58200.0
2009-09-22 12:50:00,49.81,49.89,49.8,49.85,34000.0,32.1882,32.2399,32.1817,32.2141,34000.0
2009-09-22 13:00:00,49.86,49.93,49.83,49.89,45900.0,32.2205,32.2658,32.2011,32.2399,45900.0
2009-09-22 13:10:00,49.89,49.9,49.66,49.68,62400.0,32.2399,32.2464,32.0913,32.1042,62400.0
2009-09-22 13:20:00,49.66,49.69,49.51,49.58,53900.0,32.0913,32.1107,31.9943,32.0396,53900.0
2009-09-22 13:30:00,49.6,49.62,49.49,49.49,78200.0,32.0525,32.0654,31.9814,31.9814,78200.0
2009-09-22 13:40:00,49.5,49.62,49.44,49.61,34300.0,31.9879,32.0654,31.9491,32.059,34300.0
2009-09-22 13:50:00,49.61,49.64,49.58,49.62,43000.0,32.059,32.0783,32.0396,32.0654,43000.0
2009-09-22 14:00:00,49.62,49.75,49.62,49.74,31700.0,32.0654,32.1494,32.0654,32.143,31700.0
2009-09-22 14:10:00,49.74,49.76,49.62,49.66,51600.0,32.143,32.1559,32.0654,32.0913,51600.0
2009-09-22 14:20:00,49.67,49.68,49.54,49.68,70400.0,32.0977,32.1042,32.0137,32.1042,70400.0
2009-09-22 14:30:00,49.68,49.74,49.61,49.66,55200.0,32.1042,32.143,32.059,32.0913,55200.0
2009-09-22 14:40:00,49.65,49.73,49.63,49.66,27500.0,32.0848,32.1365,32.0719,32.0913,27500.0
2009-09-22 14:50:00,49.67,49.73,49.65,49.71,42500.0,32.0977,32.1365,32.0848,32.1236,42500.0
2009-09-22 15:00:00,49.69,49.76,49.67,49.75,51800.0,32.1107,32.1559,32.0977,32.1494,51800.0
2009-09-22 15:10:00,49.75,49.76,49.67,49.68,71300.0,32.1494,32.1559,32.0977,32.1042,71300.0
2009-09-22 15:20:00,49.69,49.73,49.58,49.59,141000.0,32.1107,32.1365,32.0396,32.046,141000.0
2009-09-22 15:30:00,49.59,49.67,49.59,49.67,90000.0,32.046,32.0977,32.046,32.0977,90000.0
2009-09-22 15:40:00,49.67,49.77,49.62,49.73,240700.0,32.0977,32.1624,32.0654,32.1365,240700.0
2009-09-22 15:50:00,49.74,49.74,49.62,49.71,264500.0,32.143,32.143,32.0654,32.1236,264500.0
2009-09-23 09:30:00,49.87,49.99,49.35,49.65,133600.0,32.227,32.3045,31.8909,32.0848,133600.0
2009-09-23 09:40:00,49.62,49.67,49.39,49.45,105100.0,32.0654,32.0977,31.9168,31.9556,105100.0
2009-09-23 09:50:00,49.48,49.5,49.1,49.16,102200.0,31.975,31.9879,31.7294,31.7682,102200.0
2009-09-23 10:00:00,49.15,49.39,49.0,49.34,86500.0,31.7617,31.9168,31.6648,31.8845,86500.0
2009-09-23 10:10:00,49.33,49.53,49.26,49.52,84500.0,31.878,32.0073,31.8328,32.0008,84500.0
2009-09-23 10:20:00,49.52,49.67,49.49,49.64,84100.0,32.0008,32.0977,31.9814,32.0783,84100.0
2009-09-23 10:30:00,49.63,49.63,49.13,49.14,158000.0,32.0719,32.0719,31.7488,31.7552,158000.0
2009-09-23 10:40:00,49.14,49.24,48.98,49.24,90900.0,31.7552,31.8199,31.6518,31.8199,90900.0
2009-09-23 10:50:00,49.25,49.47,49.24,49.44,69300.0,31.8263,31.9685,31.8199,31.9491,69300.0
2009-09-23 11:00:00,49.42,49.47,49.3,49.37,60900.0,31.9362,31.9685,31.8586,31.9039,60900.0
2009-09-23 11:10:00,49.38,49.38,49.19,49.31,43800.0,31.9103,31.9103,31.7875,31.8651,43800.0
2009-09-23 11:20:00,49.32,49.61,49.31,49.5,70100.0,31.8716,32.059,31.8651,31.9879,70100.0
2009-09-23 11:30:00,49.51,49.51,49.37,49.39,86500.0,31.9943,31.9943,31.9039,31.9168,86500.0
2009-09-23 11:40:00,49.39,49.39,49.27,49.29,112300.0,31.9168,31.9168,31.8392,31.8522,112300.0
2009-09-23 11:50:00,49.29,49.55,49.29,49.53,58000.0,31.8522,32.0202,31.8522,32.0073,58000.0
2009-09-23 12:00:00,49.51,49.74,49.51,49.59,59700.0,31.9943,32.143,31.9943,32.046,59700.0
2009-09-23 12:10:00,49.6,49.63,49.5,49.61,32000.0,32.0525,32.0719,31.9879,32.059,32000.0
2009-09-23 12:20:00,49.61,49.69,49.6,49.65,27400.0,32.059,32.1107,32.0525,32.0848,27400.0
2009-09-23 12:30:00,49.65,49.88,49.63,49.63,61400.0,32.0848,32.2334,32.0719,32.0719,61400.0
2009-09-23 12:40:00,49.65,49.77,49.64,49.74,34100.0,32.0848,32.1624,32.0783,32.143,34100.0
2009-09-23 12:50:00,49.75,49.76,49.64,49.65,35400.0,32.1494,32.1559,32.0783,32.0848,35400.0
2009-09-23 13:00:00,49.65,49.75,49.58,49.71,50700.0,32.0848,32.1494,32.0396,32.1236,50700.0
2009-09-23 13:10:00,49.71,49.76,49.66,49.74,28200.0,32.1236,32.1559,32.0913,32.143,28200.0
2009-09-23 13:20:00,49.75,49.77,49.49,49.49,34600.0,32.1494,32.1624,31.9814,31.9814,34600.0
2009-09-23 13:30:00,49.49,49.6,49.47,49.57,27700.0,31.9814,32.0525,31.9685,32.0331,27700.0
2009-09-23 13:40:00,49.55,49.67,49.54,49.66,22900.0,32.0202,32.0977,32.0137,32.0913,22900.0
2009-09-23 13:50:00,49.67,49.75,49.61,49.7,57200.0,32.0977,32.1494,32.059,32.1171,57200.0
2009-09-23 14:00:00,49.69,49.75,49.62,49.65,63500.0,32.1107,32.1494,32.0654,32.0848,63500.0
2009-09-23 14:10:00,49.64,49.94,49.54,49.94,44700.0,32.0783,32.2722,32.0137,32.2722,44700.0
2009-09-23 14:20:00,49.9,50.02,49.86,50.01,134800.0,32.2464,32.3239,32.2205,32.3174,134800.0
2009-09-23 14:30:00,49.99,50.14,49.92,50.0,127700.0,32.3045,32.4015,32.2593,32.311,127700.0
2009-09-23 14:40:00,50.01,50.05,49.8,49.85,77300.0,32.3174,32.3433,32.1817,32.2141,77300.0
2009-09-23 14:50:00,49.83,49.92,49.54,49.58,105600.0,32.2011,32.2593,32.0137,32.0396,105600.0
2009-09-23 15:00:00,49.6,49.8,49.57,49.73,72000.0,32.0525,32.1817,32.0331,32.1365,72000.0
2009-09-23 15:10:00,49.75,49.75,49.36,49.48,124300.0,32.1494,32.1494,31.8974,31.975,124300.0
2009-09-23 15:20:00,49.48,49.51,49.21,49.3,127100.0,31.975,31.9943,31.8005,31.8586,127100.0
2009-09-23 15:30:00,49.33,49.33,49.04,49.13,178000.0,31.878,31.878,31.6906,31.7488,178000.0
2009-09-23 15:40:00,49.13,49.21,48.93,49.06,233500.0,31.7488,31.8005,31.6195,31.7035,233500.0
2009-09-23 15:50:00,49.04,49.04,48.75,48.78,323400.0,31.6906,31.6906,31.5032,31.5226,323400.0
2009-09-24 09:30:00,49.09,49.09,48.68,48.71,91200.0,31.7229,31.7229,31.458,31.4774,91200.0
2009-09-24 09:40:00,48.7,48.89,48.38,48.72,133200.0,31.4709,31.5937,31.2641,31.4838,133200.0
2009-09-24 09:50:00,48.73,48.75,48.43,48.54,84200.0,31.4903,31.5032,31.2964,31.3675,84200.0
2009-09-24 10:00:00,48.51,48.54,47.9,48.01,189900.0,31.3481,31.3675,30.9539,31.025,189900.0
2009-09-24 10:10:00,48.0,48.23,47.75,47.86,125100.0,31.0185,31.1672,30.857,30.9281,125100.0
2009-09-24 10:20:00,47.87,48.08,47.64,47.94,144900.0,30.9345,31.0702,30.7859,30.9798,144900.0
2009-09-24 10:30:00,47.92,47.93,47.61,47.67,77200.0,30.9668,30.9733,30.7665,30.8053,77200.0
2009-09-24 10:40:00,47.66,47.78,47.58,47.71,81100.0,30.7988,30.8764,30.7471,30.8311,81100.0
2009-09-24 10:50:00,47.7,47.87,47.61,47.76,82400.0,30.8247,30.9345,30.7665,30.8635,82400.0
2009-09-24 11:00:00,47.77,47.92,47.71,47.87,89300.0,30.8699,30.9668,30.8311,30.9345,89300.0
2009-09-24 11:10:00,47.88,48.12,47.8,47.84,68000.0,30.941,31.0961,30.8893,30.9152,68000.0
2009-09-24 11:20:00,47.84,47.85,47.63,47.8,36600.0,30.9152,30.9216,30.7794,30.8893,36600.0
2009-09-24 11:30:00,47.8,47.87,47.67,47.77,47700.0,30.8893,30.9345,30.8053,30.8699,47700.0
2009-09-24 11:40:00,47.79,47.94,47.72,47.84,66100.0,30.8828,30.9798,30.8376,30.9152,66100.0
2009-09-24 11:50:00,47.81,47.83,47.6,47.76,56100.0,30.8958,30.9087,30.7601,30.8635,56100.0
2009-09-24 12:00:00,47.76,47.78,47.61,47.69,40500.0,30.8635,30.8764,30.7665,30.8182,40500.0
2009-09-24 12:10:00,47.71,47.82,47.7,47.79,27300.0,30.8311,30.9022,30.8247,30.8828,27300.0
2009-09-24 12:20:00,47.8,47.9,47.64,47.73,35400.0,30.8893,30.9539,30.7859,30.8441,35400.0
2009-09-24 12:30:00,47.71,47.81,47.63,47.81,24700.0,30.8311,30.8958,30.7794,30.8958,24700.0
2009-09-24 12:40:00,47.81,47.85,47.75,47.85,25500.0,30.8958,30.9216,30.857,30.9216,25500.0
2009-09-24 12:50:00,47.85,47.9,47.6,47.64,37300.0,30.9216,30.9539,30.7601,30.7859,37300.0
2009-09-24 13:00:00,47.63,47.9,47.63,47.85,37000.0,30.7794,30.9539,30.7794,30.9216,37000.0
2009-09-24 13:10:00,47.85,47.94,47.7,47.7,36500.0,30.9216,30.9798,30.8247,30.8247,36500.0
2009-09-24 13:20:00,47.68,47.78,47.65,47.77,34900.0,30.8118,30.8764,30.7924,30.8699,34900.0
2009-09-24 13:30:00,47.74,47.93,47.74,47.81,33000.0,30.8505,30.9733,30.8505,30.8958,33000.0
2009-09-24 13:40:00,47.79,47.85,47.63,47.77,58800.0,30.8828,30.9216,30.7794,30.8699,58800.0
2009-09-24 13:50:00,47.78,47.83,47.6,47.68,65700.0,30.8764,30.9087,30.7601,30.8118,65700.0
2009-09-24 14:00:00,47.66,47.76,47.52,47.52,74700.0,30.7988,30.8635,30.7084,30.7084,74700.0
2009-09-24 14:10:00,47.53,47.54,47.39,47.51,94900.0,30.7148,30.7213,30.6244,30.7019,94900.0
2009-09-24 14:20:00,47.5,47.55,47.37,47.43,78500.0,30.6954,30.7277,30.6114,30.6502,78500.0
2009-09-24 14:30:00,47.44,47.75,47.44,47.75,102100.0,30.6567,30.857,30.6567,30.857,102100.0
2009-09-24 14:40:00,47.75,47.77,47.6,47.73,73700.0,30.857,30.8699,30.7601,30.8441,73700.0
2009-09-24 14:50:00,47.71,48.04,47.69,48.01,77400.0,30.8311,31.0444,30.8182,31.025,77400.0
2009-09-24 15:00:00,48.02,48.08,47.75,47.79,80800.0,31.0315,31.0702,30.857,30.8828,80800.0
2009-09-24 15:10:00,47.8,48.13,47.75,47.92,88700.0,30.8893,31.1026,30.857,30.9668,88700.0
2009-09-24 15:20:00,47.94,48.05,47.84,47.85,78700.0,30.9798,31.0509,30.9152,30.9216,78700.0
2009-09-24 15:30:00,47.85,47.98,47.76,47.8,109000.0,30.9216,31.0056,30.8635,30.8893,109000.0
2009-09-24 15:40:00,47.81,47.97,47.76,47.81,137500.0,30.8958,30.9992,30.8635,30.8958,137500.0
2009-09-24 15:50:00,47.82,47.96,47.81,47.83,268200.0,30.9022,30.9927,30.8958,30.9087,268200.0
2009-09-25 09:30:00,47.4,47.68,47.04,47.25,184300.0,30.6308,30.8118,30.3982,30.5339,184300.0
2009-09-25 09:40:00,47.23,47.71,46.94,47.17,160600.0,30.521,30.8311,30.3336,30.4822,160600.0
2009-09-25 09:50:00,47.19,47.43,46.95,47.09,162900.0,30.4951,30.6502,30.34,30.4305,162900.0
2009-09-25 10:00:00,47.04,47.8,46.93,47.79,171700.0,30.3982,30.8893,30.3271,30.8828,171700.0
2009-09-25 10:10:00,47.79,47.79,47.54,47.63,128900.0,30.8828,30.8828,30.7213,30.7794,128900.0
2009-09-25 10:20:00,47.66,47.66,47.23,47.33,88100.0,30.7988,30.7988,30.521,30.5856,88100.0
2009-09-25 10:30:00,47.35,47.46,47.05,47.06,103100.0,30.5985,30.6696,30.4046,30.4111,103100.0
2009-09-25 10:40:00,47.06,47.23,47.05,47.13,57000.0,30.4111,30.521,30.4046,30.4563,57000.0
2009-09-25 10:50:00,47.17,47.25,47.05,47.09,72800.0,30.4822,30.5339,30.4046,30.4305,72800.0
2009-09-25 11:00:00,47.09,47.25,47.04,47.17,37600.0,30.4305,30.5339,30.3982,30.4822,37600.0
2009-09-25 11:10:00,47.15,47.15,46.97,47.06,43000.0,30.4693,30.4693,30.3529,30.4111,43000.0
2009-09-25 11:20:00,47.06,47.13,47.0,47.03,65200.0,30.4111,30.4563,30.3723,30.3917,65200.0
2009-09-25 11:30:00,47.02,47.1,46.95,47.08,69800.0,30.3853,30.4369,30.34,30.424,69800.0
2009-09-25 11:40:00,47.08,47.21,47.04,47.07,49500.0,30.424,30.508,30.3982,30.4176,49500.0
2009-09-25 11:50:00,47.06,47.11,46.86,46.87,47900.0,30.4111,30.4434,30.2819,30.2883,47900.0
2009-09-25 12:00:00,46.86,46.88,46.7,46.77,83500.0,30.2819,30.2948,30.1785,30.2237,83500.0
2009-09-25 12:10:00,46.78,46.83,46.52,46.59,64700.0,30.2302,30.2625,30.0621,30.1074,64700.0
2009-09-25 12:20:00,46.59,46.78,46.47,46.71,120300.0,30.1074,30.2302,30.0298,30.1849,120300.0
2009-09-25 12:30:00,46.71,46.78,46.64,46.64,59300.0,30.1849,30.2302,30.1397,30.1397,59300.0
2009-09-25 12:40:00,46.65,46.65,46.49,46.51,57200.0,30.1462,30.1462,30.0428,30.0557,57200.0
2009-09-25 12:50:00,46.51,46.53,46.42,46.48,101400.0,30.0557,30.0686,29.9975,30.0363,101400.0
2009-09-25 13:00:00,46.5,46.57,46.45,46.53,59500.0,30.0492,30.0945,30.0169,30.0686,59500.0
2009-09-25 13:10:00,46.54,46.57,46.45,46.56,63100.0,30.0751,30.0945,30.0169,30.088,63100.0
2009-09-25 13:20:00,46.56,46.58,46.47,46.52,96200.0,30.088,30.1009,30.0298,30.0621,96200.0
2009-09-25 13:30:00,46.52,46.6,46.5,46.57,60200.0,30.0621,30.1138,30.0492,30.0945,60200.0
2009-09-25 13:40:00,46.57,46.63,46.56,46.63,56000.0,30.0945,30.1332,30.088,30.1332,56000.0
2009-09-25 13:50:00,46.63,46.82,46.57,46.82,71100.0,30.1332,30.256,30.0945,30.256,71100.0
2009-09-25 14:00:00,46.82,46.98,46.76,46.91,83000.0,30.256,30.3594,30.2172,30.3142,83000.0
2009-09-25 14:10:00,46.91,46.99,46.77,46.81,34600.0,30.3142,30.3659,30.2237,30.2495,34600.0
2009-09-25 14:20:00,46.81,46.93,46.8,46.89,50100.0,30.2495,30.3271,30.2431,30.3012,50100.0
2009-09-25 14:30:00,46.89,46.93,46.81,46.92,46100.0,30.3012,30.3271,30.2495,30.3206,46100.0
2009-09-25 14:40:00,46.93,46.99,46.87,46.92,48900.0,30.3271,30.3659,30.2883,30.3206,48900.0
2009-09-25 14:50:00,46.92,47.14,46.9,47.11,61300.0,30.3206,30.4628,30.3077,30.4434,61300.0
2009-09-25 15:00:00,47.14,47.14,46.96,46.96,35300.0,30.4628,30.4628,30.3465,30.3465,35300.0
2009-09-25 15:10:00,46.96,47.0,46.9,46.97,41200.0,30.3465,30.3723,30.3077,30.3529,41200.0
2009-09-25 15:20:00,46.96,47.0,46.91,46.97,50800.0,30.3465,30.3723,30.3142,30.3529,50800.0
2009-09-25 15:30:00,46.97,47.0,46.87,46.88,75700.0,30.3529,30.3723,30.2883,30.2948,75700.0
2009-09-25 15:40:00,46.88,46.88,46.72,46.79,124700.0,30.2948,30.2948,30.1914,30.2366,124700.0
2009-09-25 15:50:00,46.79,46.91,46.76,46.81,230900.0,30.2366,30.3142,30.2172,30.2495,230900.0
2009-09-28 09:30:00,46.57,46.63,46.19,46.4,175500.0,30.3167,30.3558,30.0693,30.206,175500.0
2009-09-28 09:40:00,46.37,46.8,46.19,46.49,205300.0,30.1865,30.4664,30.0693,30.2646,205300.0
2009-09-28 09:50:00,46.47,46.57,46.29,46.49,176700.0,30.2516,30.3167,30.1344,30.2646,176700.0
2009-09-28 10:00:00,46.51,46.89,46.51,46.78,176000.0,30.2777,30.525,30.2777,30.4534,176000.0
2009-09-28 10:10:00,46.77,46.93,46.71,46.84,76500.0,30.4469,30.5511,30.4079,30.4925,76500.0
2009-09-28 10:20:00,46.82,47.05,46.78,47.04,85100.0,30.4795,30.6292,30.4534,30.6227,85100.0
2009-09-28 10:30:00,47.03,47.36,47.02,47.24,143300.0,30.6162,30.831,30.6097,30.7529,143300.0
2009-09-28 10:40:00,47.25,47.35,47.13,47.19,74500.0,30.7594,30.8245,30.6813,30.7203,74500.0
2009-09-28 10:50:00,47.19,47.27,47.13,47.18,56100.0,30.7203,30.7724,30.6813,30.7138,56100.0
2009-09-28 11:00:00,47.19,47.33,47.14,47.26,83300.0,30.7203,30.8115,30.6878,30.7659,83300.0
2009-09-28 11:10:00,47.26,47.33,47.14,47.17,68800.0,30.7659,30.8115,30.6878,30.7073,68800.0
2009-09-28 11:20:00,47.17,47.34,47.15,47.34,91100.0,30.7073,30.818,30.6943,30.818,91100.0
2009-09-28 11:30:00,47.34,47.41,47.28,47.33,51800.0,30.818,30.8635,30.7789,30.8115,51800.0
2009-09-28 11:40:00,47.32,47.38,47.23,47.33,90600.0,30.805,30.844,30.7464,30.8115,90600.0
2009-09-28 11:50:00,47.35,47.61,47.34,47.54,184800.0,30.8245,30.9937,30.818,30.9482,184800.0
2009-09-28 12:00:00,47.55,47.77,47.51,47.69,87400.0,30.9547,31.0979,30.9286,31.0458,87400.0
2009-09-28 12:10:00,47.69,47.7,47.57,47.61,40800.0,31.0458,31.0523,30.9677,30.9937,40800.0
2009-09-28 12:20:00,47.62,47.65,47.56,47.58,32300.0,31.0003,31.0198,30.9612,30.9742,32300.0
2009-09-28 12:30:00,47.59,47.67,47.58,47.62,28900.0,30.9807,31.0328,30.9742,31.0003,28900.0
2009-09-28 12:40:00,47.61,47.66,47.54,47.55,26200.0,30.9937,31.0263,30.9482,30.9547,26200.0
2009-09-28 12:50:00,47.55,47.56,47.2,47.22,96200.0,30.9547,30.9612,30.7268,30.7399,96200.0
2009-09-28 13:00:00,47.21,47.28,47.1,47.13,58700.0,30.7334,30.7789,30.6617,30.6813,58700.0
2009-09-28 13:10:00,47.13,47.18,47.1,47.12,46100.0,30.6813,30.7138,30.6617,30.6748,46100.0
2009-09-28 13:20:00,47.12,47.22,47.03,47.22,49700.0,30.6748,30.7399,30.6162,30.7399,49700.0
2009-09-28 13:30:00,47.22,47.33,47.19,47.2,31200.0,30.7399,30.8115,30.7203,30.7268,31200.0
2009-09-28 13:40:00,47.21,47.43,47.21,47.38,36200.0,30.7334,30.8766,30.7334,30.844,36200.0
2009-09-28 13:50:00,47.4,47.44,47.34,47.36,33300.0,30.857,30.8831,30.818,30.831,33300.0
2009-09-28 14:00:00,47.36,47.44,47.26,47.28,37100.0,30.831,30.8831,30.7659,30.7789,37100.0
2009-09-28 14:10:00,47.28,47.43,47.24,47.43,85300.0,30.7789,30.8766,30.7529,30.8766,85300.0
2009-09-28 14:20:00,47.43,47.5,47.35,47.43,40500.0,30.8766,30.9221,30.8245,30.8766,40500.0
2009-09-28 14:30:00,47.43,47.44,47.33,47.4,70400.0,30.8766,30.8831,30.8115,30.857,70400.0
2009-09-28 14:40:00,47.4,47.44,47.31,47.4,46500.0,30.857,30.8831,30.7985,30.857,46500.0
2009-09-28 14:50:00,47.4,47.45,47.35,47.36,44300.0,30.857,30.8896,30.8245,30.831,44300.0
2009-09-28 15:00:00,47.36,47.42,47.3,47.4,83900.0,30.831,30.8701,30.7919,30.857,83900.0
2009-09-28 15:10:00,47.41,47.46,47.32,47.43,71400.0,30.8635,30.8961,30.805,30.8766,71400.0
2009-09-28 15:20:00,47.43,47.48,47.4,47.42,71900.0,30.8766,30.9091,30.857,30.8701,71900.0
2009-09-28 15:30:00,47.42,47.47,47.33,47.4,132800.0,30.8701,30.9026,30.8115,30.857,132800.0
2009-09-28 15:40:00,47.4,47.42,47.21,47.21,155900.0,30.857,30.8701,30.7334,30.7334,155900.0
2009-09-28 15:50:00,47.22,47.42,47.21,47.37,244800.0,30.7399,30.8701,30.7334,30.8375,244800.0
2009-09-29 09:30:00,47.41,47.72,47.12,47.65,197600.0,30.8635,31.0654,30.6748,31.0198,197600.0
2009-09-29 09:40:00,47.65,47.73,47.32,47.34,135600.0,31.0198,31.0719,30.805,30.818,135600.0
2009-09-29 09:50:00,47.31,47.6,47.29,47.29,133600.0,30.7985,30.9872,30.7854,30.7854,133600.0
2009-09-29 10:00:00,47.28,47.28,46.85,47.13,177200.0,30.7789,30.7789,30.499,30.6813,177200.0
2009-09-29 10:10:00,47.14,47.25,46.95,47.1,74300.0,30.6878,30.7594,30.5641,30.6617,74300.0
2009-09-29 10:20:00,47.1,47.13,46.93,47.07,61400.0,30.6617,30.6813,30.5511,30.6422,61400.0
2009-09-29 10:30:00,47.07,47.22,46.98,47.22,67700.0,30.6422,30.7399,30.5836,30.7399,67700.0
2009-09-29 10:40:00,47.21,47.25,47.01,47.13,63700.0,30.7334,30.7594,30.6032,30.6813,63700.0
2009-09-29 10:50:00,47.15,47.22,46.9,46.93,70800.0,30.6943,30.7399,30.5315,30.5511,70800.0
2009-09-29 11:00:00,46.91,46.92,46.75,46.84,64300.0,30.5381,30.5446,30.4339,30.4925,64300.0
2009-09-29 11:10:00,46.82,46.84,46.76,46.83,44500.0,30.4795,30.4925,30.4404,30.486,44500.0
2009-09-29 11:20:00,46.83,47.02,46.79,46.95,61800.0,30.486,30.6097,30.4599,30.5641,61800.0
2009-09-29 11:30:00,46.96,47.02,46.89,46.9,47100.0,30.5706,30.6097,30.525,30.5315,47100.0
2009-09-29 11:40:00,46.9,46.93,46.73,46.82,55800.0,30.5315,30.5511,30.4209,30.4795,55800.0
2009-09-29 11:50:00,46.82,46.98,46.73,46.91,41800.0,30.4795,30.5836,30.4209,30.5381,41800.0
2009-09-29 12:00:00,46.89,47.0,46.87,46.92,46500.0,30.525,30.5966,30.512,30.5446,46500.0
2009-09-29 12:10:00,46.93,47.07,46.86,46.99,40600.0,30.5511,30.6422,30.5055,30.5901,40600.0
2009-09-29 12:20:00,46.99,47.01,46.8,46.86,29400.0,30.5901,30.6032,30.4664,30.5055,29400.0
2009-09-29 12:30:00,46.86,47.02,46.86,47.0,36200.0,30.5055,30.6097,30.5055,30.5966,36200.0
2009-09-29 12:40:00,47.0,47.0,46.92,46.94,40400.0,30.5966,30.5966,30.5446,30.5576,40400.0
2009-09-29 12:50:00,46.95,47.01,46.88,46.95,62500.0,30.5641,30.6032,30.5185,30.5641,62500.0
2009-09-29 13:00:00,46.94,47.11,46.94,47.04,69200.0,30.5576,30.6683,30.5576,30.6227,69200.0
2009-09-29 13:10:00,47.03,47.14,46.95,46.95,81700.0,30.6162,30.6878,30.5641,30.5641,81700.0
2009-09-29 13:20:00,46.95,47.0,46.91,46.99,63300.0,30.5641,30.5966,30.5381,30.5901,63300.0
2009-09-29 13:30:00,46.98,47.06,46.89,46.96,63500.0,30.5836,30.6357,30.525,30.5706,63500.0
2009-09-29 13:40:00,46.97,47.01,46.93,46.95,43000.0,30.5771,30.6032,30.5511,30.5641,43000.0
2009-09-29 13:50:00,46.95,47.12,46.95,47.12,33900.0,30.5641,30.6748,30.5641,30.6748,33900.0
2009-09-29 14:00:00,47.12,47.12,46.92,46.96,46100.0,30.6748,30.6748,30.5446,30.5706,46100.0
2009-09-29 14:10:00,46.96,47.08,46.93,47.05,46100.0,30.5706,30.6487,30.5511,30.6292,46100.0
2009-09-29 14:20:00,47.06,47.09,47.01,47.04,37100.0,30.6357,30.6552,30.6032,30.6227,37100.0
2009-09-29 14:30:00,47.05,47.08,46.95,46.99,37700.0,30.6292,30.6487,30.5641,30.5901,37700.0
2009-09-29 14:40:00,46.98,47.01,46.95,46.97,34100.0,30.5836,30.6032,30.5641,30.5771,34100.0
2009-09-29 14:50:00,46.97,47.03,46.93,46.97,68100.0,30.5771,30.6162,30.5511,30.5771,68100.0
2009-09-29 15:00:00,46.97,46.99,46.87,46.87,46100.0,30.5771,30.5901,30.512,30.512,46100.0
2009-09-29 15:10:00,46.89,46.91,46.79,46.9,70500.0,30.525,30.5381,30.4599,30.5315,70500.0
2009-09-29 15:20:00,46.88,46.98,46.79,46.8,88300.0,30.5185,30.5836,30.4599,30.4664,88300.0
2009-09-29 15:30:00,46.8,46.86,46.78,46.8,110500.0,30.4664,30.5055,30.4534,30.4664,110500.0
2009-09-29 15:40:00,46.8,46.97,46.8,46.92,229800.0,30.4664,30.5771,30.4664,30.5446,229800.0
2009-09-29 15:50:00,46.92,46.94,46.77,46.81,483800.0,30.5446,30.5576,30.4469,30.473,483800.0
2009-09-30 09:30:00,47.35,47.67,47.2,47.59,183000.0,30.8245,31.0328,30.7268,30.9807,183000.0
2009-09-30 09:40:00,47.61,47.61,46.84,46.9,175000.0,30.9937,30.9937,30.4925,30.5315,175000.0
2009-09-30 09:50:00,46.9,47.07,46.66,46.72,202400.0,30.5315,30.6422,30.3753,30.4144,202400.0
2009-09-30 10:00:00,46.72,46.88,46.5,46.59,180900.0,30.4144,30.5185,30.2711,30.3297,180900.0
2009-09-30 10:10:00,46.61,46.88,46.52,46.78,95200.0,30.3428,30.5185,30.2842,30.4534,95200.0
2009-09-30 10:20:00,46.77,47.0,46.65,46.97,133400.0,30.4469,30.5966,30.3688,30.5771,133400.0
2009-09-30 10:30:00,46.97,47.02,46.76,46.96,157200.0,30.5771,30.6097,30.4404,30.5706,157200.0
2009-09-30 10:40:00,46.95,47.02,46.83,46.87,55700.0,30.5641,30.6097,30.486,30.512,55700.0
2009-09-30 10:50:00,46.89,46.99,46.75,46.91,67200.0,30.525,30.5901,30.4339,30.5381,67200.0
2009-09-30 11:00:00,46.91,47.13,46.88,47.0,89100.0,30.5381,30.6813,30.5185,30.5966,89100.0
2009-09-30 11:10:00,46.97,47.19,46.96,47.12,91400.0,30.5771,30.7203,30.5706,30.6748,91400.0
2009-09-30 11:20:00,47.11,47.18,47.03,47.07,72200.0,30.6683,30.7138,30.6162,30.6422,72200.0
2009-09-30 11:30:00,47.06,47.14,46.98,46.98,93500.0,30.6357,30.6878,30.5836,30.5836,93500.0
2009-09-30 11:40:00,46.97,47.0,46.9,46.96,46700.0,30.5771,30.5966,30.5315,30.5706,46700.0
2009-09-30 11:50:00,46.97,47.17,46.97,47.04,78500.0,30.5771,30.7073,30.5771,30.6227,78500.0
2009-09-30 12:00:00,47.03,47.25,46.97,47.18,86500.0,30.6162,30.7594,30.5771,30.7138,86500.0
2009-09-30 12:10:00,47.19,47.27,47.1,47.15,151200.0,30.7203,30.7724,30.6617,30.6943,151200.0
2009-09-30 12:20:00,47.15,47.27,47.1,47.19,37800.0,30.6943,30.7724,30.6617,30.7203,37800.0
2009-09-30 12:30:00,47.2,47.27,47.13,47.21,66900.0,30.7268,30.7724,30.6813,30.7334,66900.0
2009-09-30 12:40:00,47.19,47.37,47.18,47.23,91000.0,30.7203,30.8375,30.7138,30.7464,91000.0
2009-09-30 12:50:00,47.23,47.55,47.22,47.48,154200.0,30.7464,30.9547,30.7399,30.9091,154200.0
2009-09-30 13:00:00,47.46,47.68,47.46,47.55,122900.0,30.8961,31.0393,30.8961,30.9547,122900.0
2009-09-30 13:10:00,47.54,47.54,47.41,47.41,47100.0,30.9482,30.9482,30.8635,30.8635,47100.0
2009-09-30 13:20:00,47.39,47.52,47.35,47.35,52300.0,30.8505,30.9352,30.8245,30.8245,52300.0
2009-09-30 13:30:00,47.35,47.44,47.26,47.26,70600.0,30.8245,30.8831,30.7659,30.7659,70600.0
2009-09-30 13:40:00,47.26,47.4,47.16,47.39,92800.0,30.7659,30.857,30.7008,30.8505,92800.0
2009-09-30 13:50:00,47.39,47.54,47.39,47.46,67100.0,30.8505,30.9482,30.8505,30.8961,67100.0
2009-09-30 14:00:00,47.47,47.49,47.36,47.37,70700.0,30.9026,30.9156,30.831,30.8375,70700.0
2009-09-30 14:10:00,47.35,47.5,47.32,47.46,45900.0,30.8245,30.9221,30.805,30.8961,45900.0
2009-09-30 14:20:00,47.48,47.49,47.35,47.37,41500.0,30.9091,30.9156,30.8245,30.8375,41500.0
2009-09-30 14:30:00,47.36,47.39,47.23,47.29,65800.0,30.831,30.8505,30.7464,30.7854,65800.0
2009-09-30 14:40:00,47.28,47.42,47.21,47.24,75200.0,30.7789,30.8701,30.7334,30.7529,75200.0
2009-09-30 14:50:00,47.23,47.26,47.0,47.03,117400.0,30.7464,30.7659,30.5966,30.6162,117400.0
2009-09-30 15:00:00,47.0,47.0,46.67,46.82,253700.0,30.5966,30.5966,30.3818,30.4795,253700.0
2009-09-30 15:10:00,46.81,46.95,46.65,46.93,149000.0,30.473,30.5641,30.3688,30.5511,149000.0
2009-09-30 15:20:00,46.93,46.99,46.72,46.81,115600.0,30.5511,30.5901,30.4144,30.473,115600.0
2009-09-30 15:30:00,46.81,46.97,46.71,46.84,136000.0,30.473,30.5771,30.4079,30.4925,136000.0
2009-09-30 15:40:00,46.83,47.05,46.74,47.01,255000.0,30.486,30.6292,30.4274,30.6032,255000.0
2009-09-30 15:50:00,47.01,47.16,46.97,46.97,392100.0,30.6032,30.7008,30.5771,30.5771,392100.0
2009-10-01 09:30:00,46.61,46.85,46.46,46.78,142500.0,30.3428,30.499,30.2451,30.4534,142500.0
2009-10-01 09:40:00,46.8,46.95,46.68,46.86,95800.0,30.4664,30.5641,30.3883,30.5055,95800.0
2009-10-01 09:50:00,46.86,46.87,46.5,46.57,105900.0,30.5055,30.512,30.2711,30.3167,105900.0
2009-10-01 10:00:00,46.57,46.67,46.04,46.14,236000.0,30.3167,30.3818,29.9717,30.0368,236000.0
2009-10-01 10:10:00,46.14,46.37,46.08,46.27,109900.0,30.0368,30.1865,29.9977,30.1214,109900.0
2009-10-01 10:20:00,46.27,46.36,46.1,46.29,73400.0,30.1214,30.18,30.0107,30.1344,73400.0
2009-10-01 10:30:00,46.31,46.54,46.18,46.36,64000.0,30.1475,30.2972,30.0628,30.18,64000.0
2009-10-01 10:40:00,46.36,46.5,46.18,46.19,86600.0,30.18,30.2711,30.0628,30.0693,86600.0
2009-10-01 10:50:00,46.19,46.42,46.12,46.26,78500.0,30.0693,30.2191,30.0238,30.1149,78500.0
2009-10-01 11:00:00,46.24,46.26,45.85,45.88,98500.0,30.1019,30.1149,29.848,29.8675,98500.0
2009-10-01 11:10:00,45.87,45.99,45.84,45.94,90200.0,29.861,29.9391,29.8415,29.9066,90200.0
2009-10-01 11:20:00,45.95,46.04,45.77,45.83,64300.0,29.9131,29.9717,29.7959,29.835,64300.0
2009-10-01 11:30:00,45.83,45.89,45.78,45.88,72300.0,29.835,29.874,29.8024,29.8675,72300.0
2009-10-01 11:40:00,45.88,46.05,45.86,45.94,41800.0,29.8675,29.9782,29.8545,29.9066,41800.0
2009-10-01 11:50:00,45.94,46.03,45.9,45.97,59400.0,29.9066,29.9652,29.8806,29.9261,59400.0
2009-10-01 12:00:00,45.97,46.09,45.91,46.09,70100.0,29.9261,30.0042,29.8871,30.0042,70100.0
2009-10-01 12:10:00,46.08,46.19,46.08,46.09,61400.0,29.9977,30.0693,29.9977,30.0042,61400.0
2009-10-01 12:20:00,46.08,46.17,46.06,46.14,60000.0,29.9977,30.0563,29.9847,30.0368,60000.0
2009-10-01 12:30:00,46.13,46.19,46.03,46.04,47400.0,30.0303,30.0693,29.9652,29.9717,47400.0
2009-10-01 12:40:00,46.03,46.06,45.92,46.0,60500.0,29.9652,29.9847,29.8936,29.9457,60500.0
2009-10-01 12:50:00,46.01,46.05,45.88,45.9,58300.0,29.9522,29.9782,29.8675,29.8806,58300.0
2009-10-01 13:00:00,45.9,45.9,45.69,45.71,93000.0,29.8806,29.8806,29.7438,29.7569,93000.0
2009-10-01 13:10:00,45.7,45.76,45.66,45.66,93600.0,29.7504,29.7894,29.7243,29.7243,93600.0
2009-10-01 13:20:00,45.67,45.75,45.6,45.68,96800.0,29.7308,29.7829,29.6853,29.7373,96800.0
2009-10-01 13:30:00,45.69,45.9,45.67,45.86,57500.0,29.7438,29.8806,29.7308,29.8545,57500.0
2009-10-01 13:40:00,45.87,46.05,45.86,46.03,74300.0,29.861,29.9782,29.8545,29.9652,74300.0
2009-10-01 13:50:00,46.03,46.03,45.76,45.87,44100.0,29.9652,29.9652,29.7894,29.861,44100.0
2009-10-01 14:00:00,45.87,45.95,45.75,45.93,56200.0,29.861,29.9131,29.7829,29.9001,56200.0
2009-10-01 14:10:00,45.94,46.02,45.88,45.88,60200.0,29.9066,29.9587,29.8675,29.8675,60200.0
2009-10-01 14:20:00,45.89,46.01,45.8,45.97,77300.0,29.874,29.9522,29.8155,29.9261,77300.0
2009-10-01 14:30:00,45.97,45.99,45.73,45.74,117600.0,29.9261,29.9391,29.7699,29.7764,117600.0
2009-10-01 14:40:00,45.75,45.78,45.64,45.75,80500.0,29.7829,29.8024,29.7113,29.7829,80500.0
2009-10-01 14:50:00,45.73,45.77,45.57,45.57,122800.0,29.7699,29.7959,29.6657,29.6657,122800.0
2009-10-01 15:00:00,45.58,45.62,45.46,45.46,187500.0,29.6722,29.6983,29.5941,29.5941,187500.0
2009-10-01 15:10:00,45.46,45.54,45.38,45.51,155900.0,29.5941,29.6462,29.542,29.6267,155900.0
2009-10-01 15:20:00,45.51,45.51,45.31,45.33,173300.0,29.6267,29.6267,29.4965,29.5095,173300.0
2009-10-01 15:30:00,45.33,45.41,45.3,45.36,300000.0,29.5095,29.5616,29.49,29.529,300000.0
2009-10-01 15:40:00,45.36,45.44,45.28,45.28,370700.0,29.529,29.5811,29.4769,29.4769,370700.0
2009-10-01 15:50:00,45.29,45.33,44.94,44.97,750400.0,29.4834,29.5095,29.2556,29.2751,750400.0
2009-10-02 09:30:00,44.41,44.65,44.1,44.64,268800.0,28.9106,29.0668,28.7088,29.0603,268800.0
2009-10-02 09:40:00,44.63,45.18,44.57,45.11,270300.0,29.0538,29.4118,29.0147,29.3663,270300.0
2009-10-02 09:50:00,45.1,45.37,45.02,45.07,234000.0,29.3598,29.5355,29.3077,29.3402,234000.0
2009-10-02 10:00:00,45.06,45.37,44.86,44.89,392900.0,29.3337,29.5355,29.2035,29.223,392900.0
2009-10-02 10:10:00,44.89,45.13,44.78,44.85,254300.0,29.223,29.3793,29.1514,29.197,254300.0
2009-10-02 10:20:00,44.86,45.39,44.83,45.28,282000.0,29.2035,29.5485,29.184,29.4769,282000.0
2009-10-02 10:30:00,45.27,45.33,45.02,45.25,194200.0,29.4704,29.5095,29.3077,29.4574,194200.0
2009-10-02 10:40:00,45.23,45.24,44.81,44.83,119100.0,29.4444,29.4509,29.171,29.184,119100.0
2009-10-02 10:50:00,44.82,44.88,44.57,44.67,254800.0,29.1775,29.2165,29.0147,29.0798,254800.0
2009-10-02 11:00:00,44.67,44.84,44.64,44.73,126200.0,29.0798,29.1905,29.0603,29.1189,126200.0
2009-10-02 11:10:00,44.72,44.87,44.65,44.73,94700.0,29.1124,29.21,29.0668,29.1189,94700.0
2009-10-02 11:20:00,44.72,44.81,44.62,44.69,81900.0,29.1124,29.171,29.0473,29.0929,81900.0
2009-10-02 11:30:00,44.69,44.99,44.58,44.69,150100.0,29.0929,29.2881,29.0212,29.0929,150100.0
2009-10-02 11:40:00,44.66,44.74,44.52,44.74,82400.0,29.0733,29.1254,28.9822,29.1254,82400.0
2009-10-02 11:50:00,44.75,44.83,44.56,44.61,80200.0,29.1319,29.184,29.0082,29.0408,80200.0
2009-10-02 12:00:00,44.62,44.93,44.62,44.71,102900.0,29.0473,29.2491,29.0473,29.1059,102900.0
2009-10-02 12:10:00,44.72,44.86,44.64,44.8,82500.0,29.1124,29.2035,29.0603,29.1645,82500.0
2009-10-02 12:20:00,44.79,44.96,44.75,44.95,76200.0,29.1579,29.2686,29.1319,29.2621,76200.0
2009-10-02 12:30:00,44.95,45.03,44.83,44.86,83600.0,29.2621,29.3142,29.184,29.2035,83600.0
2009-10-02 12:40:00,44.86,44.96,44.61,44.76,129800.0,29.2035,29.2686,29.0408,29.1384,129800.0
2009-10-02 12:50:00,44.75,44.84,44.59,44.72,90600.0,29.1319,29.1905,29.0278,29.1124,90600.0
2009-10-02 13:00:00,44.72,44.85,44.65,44.7,87500.0,29.1124,29.197,29.0668,29.0994,87500.0
2009-10-02 13:10:00,44.7,44.85,44.62,44.66,99700.0,29.0994,29.197,29.0473,29.0733,99700.0
2009-10-02 13:20:00,44.65,44.67,44.54,44.61,134200.0,29.0668,29.0798,28.9952,29.0408,134200.0
2009-10-02 13:30:00,44.62,44.67,44.48,44.49,90400.0,29.0473,29.0798,28.9561,28.9627,90400.0
2009-10-02 13:40:00,44.48,44.56,44.41,44.56,184400.0,28.9561,29.0082,28.9106,29.0082,184400.0
2009-10-02 13:50:00,44.53,44.69,44.51,44.56,68500.0,28.9887,29.0929,28.9757,29.0082,68500.0
2009-10-02 14:00:00,44.56,44.58,44.39,44.46,147900.0,29.0082,29.0212,28.8976,28.9431,147900.0
2009-10-02 14:10:00,44.46,44.62,44.44,44.59,68200.0,28.9431,29.0473,28.9301,29.0278,68200.0
2009-10-02 14:20:00,44.59,44.61,44.45,44.53,88700.0,29.0278,29.0408,28.9366,28.9887,88700.0
2009-10-02 14:30:00,44.54,44.58,44.44,44.49,136100.0,28.9952,29.0212,28.9301,28.9627,136100.0
2009-10-02 14:40:00,44.49,44.53,44.41,44.49,61700.0,28.9627,28.9887,28.9106,28.9627,61700.0
2009-10-02 14:50:00,44.48,44.58,44.4,44.42,71500.0,28.9561,29.0212,28.9041,28.9171,71500.0
2009-10-02 15:00:00,44.41,44.5,44.34,44.47,140800.0,28.9106,28.9692,28.865,28.9496,140800.0
2009-10-02 15:10:00,44.47,44.5,44.39,44.41,97300.0,28.9496,28.9692,28.8976,28.9106,97300.0
2009-10-02 15:20:00,44.4,44.48,44.36,44.37,79400.0,28.9041,28.9561,28.878,28.8845,79400.0
2009-10-02 15:30:00,44.36,44.52,44.36,44.48,189200.0,28.878,28.9822,28.878,28.9561,189200.0
2009-10-02 15:40:00,44.49,44.57,44.45,44.52,186300.0,28.9627,29.0147,28.9366,28.9822,186300.0
2009-10-02 15:50:00,44.51,44.52,44.32,44.36,402200.0,28.9757,28.9822,28.852,28.878,402200.0
2009-10-05 09:30:00,44.81,44.89,44.5,44.66,227400.0,29.171,29.223,28.9692,29.0733,227400.0
2009-10-05 09:40:00,44.66,45.05,44.62,45.0,369000.0,29.0733,29.3272,29.0473,29.2947,369000.0
2009-10-05 09:50:00,44.98,45.34,44.94,45.03,177900.0,29.2816,29.516,29.2556,29.3142,177900.0
2009-10-05 10:00:00,45.03,45.23,44.62,44.7,205700.0,29.3142,29.4444,29.0473,29.0994,205700.0
2009-10-05 10:10:00,44.71,45.22,44.68,45.18,150800.0,29.1059,29.4379,29.0863,29.4118,150800.0
2009-10-05 10:20:00,45.18,45.24,44.85,45.01,107300.0,29.4118,29.4509,29.197,29.3012,107300.0
2009-10-05 10:30:00,45.02,45.03,44.74,44.89,124900.0,29.3077,29.3142,29.1254,29.223,124900.0
2009-10-05 10:40:00,44.88,45.0,44.77,44.93,154500.0,29.2165,29.2947,29.1449,29.2491,154500.0
2009-10-05 10:50:00,44.92,45.18,44.86,45.16,133000.0,29.2426,29.4118,29.2035,29.3988,133000.0
2009-10-05 11:00:00,45.16,45.3,45.08,45.15,141800.0,29.3988,29.49,29.3467,29.3923,141800.0
2009-10-05 11:10:00,45.14,45.21,45.1,45.19,77700.0,29.3858,29.4314,29.3598,29.4183,77700.0
2009-10-05 11:20:00,45.19,45.27,45.16,45.18,121600.0,29.4183,29.4704,29.3988,29.4118,121600.0
2009-10-05 11:30:00,45.18,45.31,45.02,45.05,106600.0,29.4118,29.4965,29.3077,29.3272,106600.0
2009-10-05 11:40:00,45.06,45.2,45.05,45.15,97600.0,29.3337,29.4249,29.3272,29.3923,97600.0
2009-10-05 11:50:00,45.16,45.34,45.1,45.12,134300.0,29.3988,29.516,29.3598,29.3728,134300.0
2009-10-05 12:00:00,45.13,45.25,45.06,45.2,118200.0,29.3793,29.4574,29.3337,29.4249,118200.0
2009-10-05 12:10:00,45.2,45.28,45.15,45.24,43600.0,29.4249,29.4769,29.3923,29.4509,43600.0
2009-10-05 12:20:00,45.25,45.33,45.24,45.25,42100.0,29.4574,29.5095,29.4509,29.4574,42100.0
2009-10-05 12:30:00,45.25,45.38,45.24,45.26,62100.0,29.4574,29.542,29.4509,29.4639,62100.0
2009-10-05 12:40:00,45.26,45.47,45.26,45.4,61300.0,29.4639,29.6006,29.4639,29.5551,61300.0
2009-10-05 12:50:00,45.4,45.42,45.27,45.34,52300.0,29.5551,29.5681,29.4704,29.516,52300.0
2009-10-05 13:00:00,45.34,45.44,45.32,45.44,36200.0,29.516,29.5811,29.503,29.5811,36200.0
2009-10-05 13:10:00,45.42,45.46,45.3,45.31,72400.0,29.5681,29.5941,29.49,29.4965,72400.0
2009-10-05 13:20:00,45.32,45.43,45.31,45.33,48000.0,29.503,29.5746,29.4965,29.5095,48000.0
2009-10-05 13:30:00,45.34,45.35,45.22,45.28,48200.0,29.516,29.5225,29.4379,29.4769,48200.0
2009-10-05 13:40:00,45.28,45.39,45.22,45.37,88900.0,29.4769,29.5485,29.4379,29.5355,88900.0
2009-10-05 13:50:00,45.36,45.47,45.36,45.42,42800.0,29.529,29.6006,29.529,29.5681,42800.0
2009-10-05 14:00:00,45.43,45.47,45.37,45.38,56800.0,29.5746,29.6006,29.5355,29.542,56800.0
2009-10-05 14:10:00,45.38,45.52,45.33,45.37,66700.0,29.542,29.6332,29.5095,29.5355,66700.0
2009-10-05 14:20:00,45.37,45.37,45.26,45.37,89000.0,29.5355,29.5355,29.4639,29.5355,89000.0
2009-10-05 14:30:00,45.37,45.61,45.37,45.6,71800.0,29.5355,29.6918,29.5355,29.6853,71800.0
2009-10-05 14:40:00,45.6,45.79,45.57,45.77,126900.0,29.6853,29.8089,29.6657,29.7959,126900.0
2009-10-05 14:50:00,45.77,45.81,45.68,45.7,117000.0,29.7959,29.822,29.7373,29.7504,117000.0
2009-10-05 15:00:00,45.71,45.73,45.59,45.65,143700.0,29.7569,29.7699,29.6787,29.7178,143700.0
2009-10-05 15:10:00,45.66,45.7,45.49,45.58,148900.0,29.7243,29.7504,29.6136,29.6722,148900.0
2009-10-05 15:20:00,45.59,45.63,45.53,45.6,96200.0,29.6787,29.7048,29.6397,29.6853,96200.0
2009-10-05 15:30:00,45.6,45.67,45.54,45.6,140500.0,29.6853,29.7308,29.6462,29.6853,140500.0
2009-10-05 15:40:00,45.6,45.65,45.44,45.55,204300.0,29.6853,29.7178,29.5811,29.6527,204300.0
2009-10-05 15:50:00,45.53,45.53,45.37,45.49,418600.0,29.6397,29.6397,29.5355,29.6136,418600.0
2009-10-06 09:30:00,46.38,46.38,46.01,46.02,158700.0,30.193,30.193,29.9522,29.9587,158700.0
2009-10-06 09:40:00,46.02,46.24,45.91,45.92,111900.0,29.9587,30.1019,29.8871,29.8936,111900.0
2009-10-06 09:50:00,45.93,46.11,45.89,45.91,131100.0,29.9001,30.0173,29.874,29.8871,131100.0
2009-10-06 10:00:00,45.92,46.16,45.9,45.93,176400.0,29.8936,30.0498,29.8806,29.9001,176400.0
2009-10-06 10:10:00,45.95,45.98,45.77,45.8,134100.0,29.9131,29.9326,29.7959,29.8155,134100.0
2009-10-06 10:20:00,45.8,45.94,45.75,45.75,124700.0,29.8155,29.9066,29.7829,29.7829,124700.0
2009-10-06 10:30:00,45.75,45.75,45.51,45.6,191700.0,29.7829,29.7829,29.6267,29.6853,191700.0
2009-10-06 10:40:00,45.59,45.83,45.58,45.7,107700.0,29.6787,29.835,29.6722,29.7504,107700.0
2009-10-06 10:50:00,45.68,45.69,45.52,45.6,76000.0,29.7373,29.7438,29.6332,29.6853,76000.0
2009-10-06 11:00:00,45.6,45.63,45.42,45.56,196300.0,29.6853,29.7048,29.5681,29.6592,196300.0
2009-10-06 11:10:00,45.56,45.68,45.43,45.46,121600.0,29.6592,29.7373,29.5746,29.5941,121600.0
2009-10-06 11:20:00,45.46,45.49,45.31,45.44,103300.0,29.5941,29.6136,29.4965,29.5811,103300.0
2009-10-06 11:30:00,45.43,45.54,45.39,45.51,121500.0,29.5746,29.6462,29.5485,29.6267,121500.0
2009-10-06 11:40:00,45.5,45.52,45.32,45.32,105800.0,29.6202,29.6332,29.503,29.503,105800.0
2009-10-06 11:50:00,45.32,45.45,45.29,45.42,98500.0,29.503,29.5876,29.4834,29.5681,98500.0
2009-10-06 12:00:00,45.41,45.57,45.39,45.54,96000.0,29.5616,29.6657,29.5485,29.6462,96000.0
2009-10-06 12:10:00,45.54,45.57,45.44,45.46,79200.0,29.6462,29.6657,29.5811,29.5941,79200.0
2009-10-06 12:20:00,45.45,45.59,45.41,45.43,78700.0,29.5876,29.6787,29.5616,29.5746,78700.0
2009-10-06 12:30:00,45.44,45.45,45.35,45.38,83800.0,29.5811,29.5876,29.5225,29.542,83800.0
2009-10-06 12:40:00,45.38,45.43,45.25,45.25,65300.0,29.542,29.5746,29.4574,29.4574,65300.0
2009-10-06 12:50:00,45.25,45.3,45.1,45.12,90100.0,29.4574,29.49,29.3598,29.3728,90100.0
2009-10-06 13:00:00,45.13,45.13,45.0,45.03,134300.0,29.3793,29.3793,29.2947,29.3142,134300.0
2009-10-06 13:10:00,45.03,45.32,45.03,45.28,81800.0,29.3142,29.503,29.3142,29.4769,81800.0
2009-10-06 13:20:00,45.28,45.36,45.24,45.33,65800.0,29.4769,29.529,29.4509,29.5095,65800.0
2009-10-06 13:30:00,45.33,45.43,45.26,45.39,65900.0,29.5095,29.5746,29.4639,29.5485,65900.0
2009-10-06 13:40:00,45.39,45.4,45.11,45.13,105300.0,29.5485,29.5551,29.3663,29.3793,105300.0
2009-10-06 13:50:00,45.13,45.14,44.94,45.03,127300.0,29.3793,29.3858,29.2556,29.3142,127300.0
2009-10-06 14:00:00,45.05,45.06,44.75,44.84,144800.0,29.3272,29.3337,29.1319,29.1905,144800.0
2009-10-06 14:10:00,44.83,44.99,44.82,44.91,51200.0,29.184,29.2881,29.1775,29.2361,51200.0
2009-10-06 14:20:00,44.89,44.94,44.69,44.75,67300.0,29.223,29.2556,29.0929,29.1319,67300.0
2009-10-06 14:30:00,44.74,44.94,44.69,44.94,143500.0,29.1254,29.2556,29.0929,29.2556,143500.0
2009-10-06 14:40:00,44.96,44.98,44.84,44.89,136000.0,29.2686,29.2816,29.1905,29.223,136000.0
2009-10-06 14:50:00,44.89,45.0,44.89,44.93,56800.0,29.223,29.2947,29.223,29.2491,56800.0
2009-10-06 15:00:00,44.92,45.15,44.91,45.11,127600.0,29.2426,29.3923,29.2361,29.3663,127600.0
2009-10-06 15:10:00,45.11,45.3,45.1,45.28,135700.0,29.3663,29.49,29.3598,29.4769,135700.0
2009-10-06 15:20:00,45.28,45.35,45.23,45.3,122900.0,29.4769,29.5225,29.4444,29.49,122900.0
2009-10-06 15:30:00,45.3,45.39,45.27,45.31,158600.0,29.49,29.5485,29.4704,29.4965,158600.0
2009-10-06 15:40:00,45.3,45.31,45.08,45.18,215800.0,29.49,29.4965,29.3467,29.4118,215800.0
2009-10-06 15:50:00,45.16,45.26,45.13,45.23,241400.0,29.3988,29.4639,29.3793,29.4444,241400.0
2009-10-07 09:30:00,45.14,45.89,45.14,45.7,96900.0,29.3858,29.874,29.3858,29.7504,96900.0
2009-10-07 09:40:00,45.72,45.77,45.08,45.21,117600.0,29.7634,29.7959,29.3467,29.4314,117600.0
2009-10-07 09:50:00,45.22,45.54,45.22,45.37,107300.0,29.4379,29.6462,29.4379,29.5355,107300.0
2009-10-07 10:00:00,45.4,45.41,45.2,45.34,104400.0,29.5551,29.5616,29.4249,29.516,104400.0
2009-10-07 10:10:00,45.37,45.56,45.31,45.45,95300.0,29.5355,29.6592,29.4965,29.5876,95300.0
2009-10-07 10:20:00,45.46,45.56,45.35,45.37,66400.0,29.5941,29.6592,29.5225,29.5355,66400.0
2009-10-07 10:30:00,45.36,45.4,45.13,45.32,115100.0,29.529,29.5551,29.3793,29.503,115100.0
2009-10-07 10:40:00,45.31,45.5,45.25,45.27,59700.0,29.4965,29.6202,29.4574,29.4704,59700.0
2009-10-07 10:50:00,45.29,45.51,45.25,45.49,34600.0,29.4834,29.6267,29.4574,29.6136,34600.0
2009-10-07 11:00:00,45.5,45.63,45.4,45.4,82000.0,29.6202,29.7048,29.5551,29.5551,82000.0
2009-10-07 11:10:00,45.41,45.43,45.29,45.4,56000.0,29.5616,29.5746,29.4834,29.5551,56000.0
2009-10-07 11:20:00,45.39,45.46,45.3,45.32,41900.0,29.5485,29.5941,29.49,29.503,41900.0
2009-10-07 11:30:00,45.31,45.33,45.19,45.21,64400.0,29.4965,29.5095,29.4183,29.4314,64400.0
2009-10-07 11:40:00,45.22,45.4,45.19,45.24,112000.0,29.4379,29.5551,29.4183,29.4509,112000.0
2009-10-07 11:50:00,45.22,45.24,45.11,45.14,84600.0,29.4379,29.4509,29.3663,29.3858,84600.0
2009-10-07 12:00:00,45.13,45.3,45.12,45.28,42800.0,29.3793,29.49,29.3728,29.4769,42800.0
2009-10-07 12:10:00,45.29,45.39,45.26,45.39,72700.0,29.4834,29.5485,29.4639,29.5485,72700.0
2009-10-07 12:20:00,45.38,45.42,45.28,45.32,44600.0,29.542,29.5681,29.4769,29.503,44600.0
2009-10-07 12:30:00,45.31,45.33,45.19,45.24,71100.0,29.4965,29.5095,29.4183,29.4509,71100.0
2009-10-07 12:40:00,45.22,45.26,45.15,45.26,34700.0,29.4379,29.4639,29.3923,29.4639,34700.0
2009-10-07 12:50:00,45.25,45.34,45.24,45.27,58200.0,29.4574,29.516,29.4509,29.4704,58200.0
2009-10-07 13:00:00,45.28,45.32,45.11,45.16,51400.0,29.4769,29.503,29.3663,29.3988,51400.0
2009-10-07 13:10:00,45.16,45.22,45.11,45.2,41200.0,29.3988,29.4379,29.3663,29.4249,41200.0
2009-10-07 13:20:00,45.21,45.24,45.13,45.16,60600.0,29.4314,29.4509,29.3793,29.3988,60600.0
2009-10-07 13:30:00,45.17,45.18,45.09,45.16,57100.0,29.4053,29.4118,29.3532,29.3988,57100.0
2009-10-07 13:40:00,45.14,45.16,45.01,45.07,85500.0,29.3858,29.3988,29.3012,29.3402,85500.0
2009-10-07 13:50:00,45.07,45.07,44.97,45.07,138600.0,29.3402,29.3402,29.2751,29.3402,138600.0
2009-10-07 14:00:00,45.07,45.09,44.92,44.92,56700.0,29.3402,29.3532,29.2426,29.2426,56700.0
2009-10-07 14:10:00,44.95,44.95,44.81,44.85,89400.0,29.2621,29.2621,29.171,29.197,89400.0
2009-10-07 14:20:00,44.85,44.88,44.75,44.82,97800.0,29.197,29.2165,29.1319,29.1775,97800.0
2009-10-07 14:30:00,44.84,44.98,44.82,44.96,80200.0,29.1905,29.2816,29.1775,29.2686,80200.0
2009-10-07 14:40:00,44.95,45.04,44.88,45.02,91400.0,29.2621,29.3207,29.2165,29.3077,91400.0
2009-10-07 14:50:00,45.02,45.08,44.98,45.01,52900.0,29.3077,29.3467,29.2816,29.3012,52900.0
2009-10-07 15:00:00,45.01,45.07,44.92,45.07,60500.0,29.3012,29.3402,29.2426,29.3402,60500.0
2009-10-07 15:10:00,45.06,45.16,45.01,45.02,105300.0,29.3337,29.3988,29.3012,29.3077,105300.0
2009-10-07 15:20:00,45.02,45.12,44.97,45.06,92700.0,29.3077,29.3728,29.2751,29.3337,92700.0
2009-10-07 15:30:00,45.05,45.2,45.02,45.2,86600.0,29.3272,29.4249,29.3077,29.4249,86600.0
2009-10-07 15:40:00,45.2,45.28,45.18,45.23,115600.0,29.4249,29.4769,29.4118,29.4444,115600.0
2009-10-07 15:50:00,45.24,45.3,45.18,45.26,157800.0,29.4509,29.49,29.4118,29.4639,157800.0
2009-10-08 09:30:00,46.38,46.75,46.07,46.08,210400.0,30.193,30.4339,29.9912,29.9977,210400.0
2009-10-08 09:40:00,46.1,46.3,46.04,46.11,145700.0,30.0107,30.1409,29.9717,30.0173,145700.0
2009-10-08 09:50:00,46.11,46.11,45.81,45.85,221400.0,30.0173,30.0173,29.822,29.848,221400.0
2009-10-08 10:00:00,45.85,45.88,45.35,45.49,174200.0,29.848,29.8675,29.5225,29.6136,174200.0
2009-10-08 10:10:00,45.5,45.79,45.47,45.7,110500.0,29.6202,29.8089,29.6006,29.7504,110500.0
2009-10-08 10:20:00,45.68,45.97,45.61,45.94,82400.0,29.7373,29.9261,29.6918,29.9066,82400.0
2009-10-08 10:30:00,45.92,46.06,45.86,46.01,141300.0,29.8936,29.9847,29.8545,29.9522,141300.0
2009-10-08 10:40:00,46.0,46.08,45.8,45.8,129500.0,29.9457,29.9977,29.8155,29.8155,129500.0
2009-10-08 10:50:00,45.8,45.89,45.66,45.69,112000.0,29.8155,29.874,29.7243,29.7438,112000.0
2009-10-08 11:00:00,45.68,45.92,45.67,45.88,116100.0,29.7373,29.8936,29.7308,29.8675,116100.0
2009-10-08 11:10:00,45.87,45.97,45.83,45.95,106400.0,29.861,29.9261,29.835,29.9131,106400.0
2009-10-08 11:20:00,45.95,46.03,45.84,45.88,112900.0,29.9131,29.9652,29.8415,29.8675,112900.0
2009-10-08 11:30:00,45.89,45.93,45.7,45.72,160000.0,29.874,29.9001,29.7504,29.7634,160000.0
2009-10-08 11:40:00,45.71,45.76,45.54,45.55,233300.0,29.7569,29.7894,29.6462,29.6527,233300.0
2009-10-08 11:50:00,45.55,45.63,45.47,45.6,110500.0,29.6527,29.7048,29.6006,29.6853,110500.0
2009-10-08 12:00:00,45.6,45.6,45.44,45.48,101900.0,29.6853,29.6853,29.5811,29.6071,101900.0
2009-10-08 12:10:00,45.46,45.57,45.39,45.53,91300.0,29.5941,29.6657,29.5485,29.6397,91300.0
2009-10-08 12:20:00,45.54,45.72,45.51,45.69,91600.0,29.6462,29.7634,29.6267,29.7438,91600.0
2009-10-08 12:30:00,45.7,45.77,45.6,45.65,122500.0,29.7504,29.7959,29.6853,29.7178,122500.0
2009-10-08 12:40:00,45.6,45.66,45.53,45.61,80500.0,29.6853,29.7243,29.6397,29.6918,80500.0
2009-10-08 12:50:00,45.61,45.61,45.5,45.53,182400.0,29.6918,29.6918,29.6202,29.6397,182400.0
2009-10-08 13:00:00,45.54,45.61,45.45,45.6,194200.0,29.6462,29.6918,29.5876,29.6853,194200.0
2009-10-08 13:10:00,45.6,45.63,45.45,45.6,100600.0,29.6853,29.7048,29.5876,29.6853,100600.0
2009-10-08 13:20:00,45.61,45.63,45.45,45.48,75800.0,29.6918,29.7048,29.5876,29.6071,75800.0
2009-10-08 13:30:00,45.49,45.51,45.14,45.16,170900.0,29.6136,29.6267,29.3858,29.3988,170900.0
2009-10-08 13:40:00,45.15,45.32,45.14,45.28,141400.0,29.3923,29.503,29.3858,29.4769,141400.0
2009-10-08 13:50:00,45.27,45.36,45.22,45.3,124800.0,29.4704,29.529,29.4379,29.49,124800.0
2009-10-08 14:00:00,45.31,45.43,45.28,45.4,60900.0,29.4965,29.5746,29.4769,29.5551,60900.0
2009-10-08 14:10:00,45.4,45.47,45.32,45.36,81600.0,29.5551,29.6006,29.503,29.529,81600.0
2009-10-08 14:20:00,45.37,45.44,45.17,45.25,148600.0,29.5355,29.5811,29.4053,29.4574,148600.0
2009-10-08 14:30:00,45.25,45.32,45.2,45.22,181000.0,29.4574,29.503,29.4249,29.4379,181000.0
2009-10-08 14:40:00,45.22,45.5,45.21,45.47,237900.0,29.4379,29.6202,29.4314,29.6006,237900.0
2009-10-08 14:50:00,45.46,45.52,45.44,45.47,166200.0,29.5941,29.6332,29.5811,29.6006,166200.0
2009-10-08 15:00:00,45.47,45.73,45.47,45.71,143200.0,29.6006,29.7699,29.6006,29.7569,143200.0
2009-10-08 15:10:00,45.72,45.73,45.58,45.67,130600.0,29.7634,29.7699,29.6722,29.7308,130600.0
2009-10-08 15:20:00,45.68,45.84,45.68,45.71,248900.0,29.7373,29.8415,29.7373,29.7569,248900.0
2009-10-08 15:30:00,45.7,45.7,45.48,45.51,316100.0,29.7504,29.7504,29.6071,29.6267,316100.0
2009-10-08 15:40:00,45.51,45.56,45.46,45.5,219000.0,29.6267,29.6592,29.5941,29.6202,219000.0
2009-10-08 15:50:00,45.5,45.53,45.4,45.52,616600.0,29.6202,29.6397,29.5551,29.6332,616600.0
2009-10-09 09:30:00,45.18,45.3,44.93,45.29,165100.0,29.4118,29.49,29.2491,29.4834,165100.0
2009-10-09 09:40:00,45.3,45.56,45.21,45.48,132500.0,29.49,29.6592,29.4314,29.6071,132500.0
2009-10-09 09:50:00,45.49,45.64,45.26,45.33,128400.0,29.6136,29.7113,29.4639,29.5095,128400.0
2009-10-09 10:00:00,45.33,45.38,45.21,45.35,145600.0,29.5095,29.542,29.4314,29.5225,145600.0
2009-10-09 10:10:00,45.33,45.43,45.21,45.21,127100.0,29.5095,29.5746,29.4314,29.4314,127100.0
2009-10-09 10:20:00,45.21,45.29,45.11,45.23,76800.0,29.4314,29.4834,29.3663,29.4444,76800.0
2009-10-09 10:30:00,45.23,45.39,45.22,45.27,153400.0,29.4444,29.5485,29.4379,29.4704,153400.0
2009-10-09 10:40:00,45.28,45.43,45.27,45.41,131400.0,29.4769,29.5746,29.4704,29.5616,131400.0
2009-10-09 10:50:00,45.42,45.55,45.39,45.5,66600.0,29.5681,29.6527,29.5485,29.6202,66600.0
2009-10-09 11:00:00,45.5,45.56,45.42,45.54,67700.0,29.6202,29.6592,29.5681,29.6462,67700.0
2009-10-09 11:10:00,45.55,45.55,45.41,45.45,92300.0,29.6527,29.6527,29.5616,29.5876,92300.0
2009-10-09 11:20:00,45.46,45.52,45.4,45.41,83500.0,29.5941,29.6332,29.5551,29.5616,83500.0
2009-10-09 11:30:00,45.41,45.41,45.21,45.33,153800.0,29.5616,29.5616,29.4314,29.5095,153800.0
2009-10-09 11:40:00,45.34,45.5,45.15,45.15,97400.0,29.516,29.6202,29.3923,29.3923,97400.0
2009-10-09 11:50:00,45.17,45.17,45.05,45.08,109200.0,29.4053,29.4053,29.3272,29.3467,109200.0
2009-10-09 12:00:00,45.08,45.17,44.92,44.95,144200.0,29.3467,29.4053,29.2426,29.2621,144200.0
2009-10-09 12:10:00,44.94,45.0,44.82,44.83,126100.0,29.2556,29.2947,29.1775,29.184,126100.0
2009-10-09 12:20:00,44.85,44.85,44.69,44.71,117900.0,29.197,29.197,29.0929,29.1059,117900.0
2009-10-09 12:30:00,44.71,44.79,44.68,44.73,81100.0,29.1059,29.1579,29.0863,29.1189,81100.0
2009-10-09 12:40:00,44.74,44.8,44.68,44.8,75000.0,29.1254,29.1645,29.0863,29.1645,75000.0
2009-10-09 12:50:00,44.8,44.88,44.78,44.82,103900.0,29.1645,29.2165,29.1514,29.1775,103900.0
2009-10-09 13:00:00,44.82,44.91,44.81,44.86,69800.0,29.1775,29.2361,29.171,29.2035,69800.0
2009-10-09 13:10:00,44.86,45.01,44.85,45.0,99500.0,29.2035,29.3012,29.197,29.2947,99500.0
2009-10-09 13:20:00,45.0,45.08,44.98,44.99,45500.0,29.2947,29.3467,29.2816,29.2881,45500.0
2009-10-09 13:30:00,44.99,45.05,44.97,44.97,42400.0,29.2881,29.3272,29.2751,29.2751,42400.0
2009-10-09 13:40:00,44.97,45.0,44.95,44.97,42300.0,29.2751,29.2947,29.2621,29.2751,42300.0
2009-10-09 13:50:00,44.97,44.97,44.88,44.9,39600.0,29.2751,29.2751,29.2165,29.2296,39600.0
2009-10-09 14:00:00,44.89,44.93,44.86,44.88,51100.0,29.223,29.2491,29.2035,29.2165,51100.0
2009-10-09 14:10:00,44.88,44.93,44.82,44.86,163900.0,29.2165,29.2491,29.1775,29.2035,163900.0
2009-10-09 14:20:00,44.86,44.86,44.76,44.8,146400.0,29.2035,29.2035,29.1384,29.1645,146400.0
2009-10-09 14:30:00,44.8,44.83,44.72,44.73,161700.0,29.1645,29.184,29.1124,29.1189,161700.0
2009-10-09 14:40:00,44.73,44.81,44.67,44.77,106400.0,29.1189,29.171,29.0798,29.1449,106400.0
2009-10-09 14:50:00,44.77,44.84,44.74,44.82,119100.0,29.1449,29.1905,29.1254,29.1775,119100.0
2009-10-09 15:00:00,44.82,45.03,44.81,45.01,158500.0,29.1775,29.3142,29.171,29.3012,158500.0
2009-10-09 15:10:00,45.0,45.13,45.0,45.02,248300.0,29.2947,29.3793,29.2947,29.3077,248300.0
2009-10-09 15:20:00,45.02,45.07,44.95,45.06,90000.0,29.3077,29.3402,29.2621,29.3337,90000.0
2009-10-09 15:30:00,45.06,45.12,45.03,45.11,103400.0,29.3337,29.3728,29.3142,29.3663,103400.0
2009-10-09 15:40:00,45.11,45.13,44.98,45.02,178100.0,29.3663,29.3793,29.2816,29.3077,178100.0
2009-10-09 15:50:00,45.03,45.14,45.02,45.11,235800.0,29.3142,29.3858,29.3077,29.3663,235800.0
2009-10-12 09:30:00,45.32,45.48,45.1,45.42,121700.0,29.503,29.6071,29.3598,29.5681,121700.0
2009-10-12 09:40:00,45.41,45.62,45.36,45.62,106200.0,29.5616,29.6983,29.529,29.6983,106200.0
2009-10-12 09:50:00,45.6,45.65,45.54,45.65,75300.0,29.6853,29.7178,29.6462,29.7178,75300.0
2009-10-12 10:00:00,45.64,45.65,45.3,45.33,130400.0,29.7113,29.7178,29.49,29.5095,130400.0
2009-10-12 10:10:00,45.32,45.33,44.98,45.08,246600.0,29.503,29.5095,29.2816,29.3467,246600.0
2009-10-12 10:20:00,45.08,45.14,44.9,45.01,204400.0,29.3467,29.3858,29.2296,29.3012,204400.0
2009-10-12 10:30:00,45.02,45.14,44.9,44.92,183300.0,29.3077,29.3858,29.2296,29.2426,183300.0
2009-10-12 10:40:00,44.92,44.98,44.86,44.87,114400.0,29.2426,29.2816,29.2035,29.21,114400.0
2009-10-12 10:50:00,44.87,45.14,44.87,45.1,77600.0,29.21,29.3858,29.21,29.3598,77600.0
2009-10-12 11:00:00,45.09,45.26,45.07,45.25,78300.0,29.3532,29.4639,29.3402,29.4574,78300.0
2009-10-12 11:10:00,45.25,45.26,44.99,44.99,113900.0,29.4574,29.4639,29.2881,29.2881,113900.0
2009-10-12 11:20:00,44.99,44.99,44.75,44.76,101900.0,29.2881,29.2881,29.1319,29.1384,101900.0
2009-10-12 11:30:00,44.76,44.77,44.6,44.72,160000.0,29.1384,29.1449,29.0343,29.1124,160000.0
2009-10-12 11:40:00,44.73,44.82,44.71,44.78,66200.0,29.1189,29.1775,29.1059,29.1514,66200.0
2009-10-12 11:50:00,44.77,44.78,44.71,44.77,47100.0,29.1449,29.1514,29.1059,29.1449,47100.0
2009-10-12 12:00:00,44.76,44.9,44.75,44.9,51900.0,29.1384,29.2296,29.1319,29.2296,51900.0
2009-10-12 12:10:00,44.9,45.02,44.88,44.91,84400.0,29.2296,29.3077,29.2165,29.2361,84400.0
2009-10-12 12:20:00,44.91,44.94,44.83,44.89,56000.0,29.2361,29.2556,29.184,29.223,56000.0
2009-10-12 12:30:00,44.88,44.88,44.78,44.87,38800.0,29.2165,29.2165,29.1514,29.21,38800.0
2009-10-12 12:40:00,44.88,44.9,44.83,44.86,47000.0,29.2165,29.2296,29.184,29.2035,47000.0
2009-10-12 12:50:00,44.88,44.95,44.87,44.9,57100.0,29.2165,29.2621,29.21,29.2296,57100.0
2009-10-12 13:00:00,44.9,44.93,44.84,44.85,28100.0,29.2296,29.2491,29.1905,29.197,28100.0
2009-10-12 13:10:00,44.84,44.86,44.81,44.84,33000.0,29.1905,29.2035,29.171,29.1905,33000.0
2009-10-12 13:20:00,44.84,44.88,44.81,44.85,67200.0,29.1905,29.2165,29.171,29.197,67200.0
2009-10-12 13:30:00,44.86,44.93,44.82,44.91,67000.0,29.2035,29.2491,29.1775,29.2361,67000.0
2009-10-12 13:40:00,44.91,44.99,44.9,44.97,41100.0,29.2361,29.2881,29.2296,29.2751,41100.0
2009-10-12 13:50:00,44.96,45.0,44.93,44.98,48900.0,29.2686,29.2947,29.2491,29.2816,48900.0
2009-10-12 14:00:00,44.97,44.98,44.81,44.81,49000.0,29.2751,29.2816,29.171,29.171,49000.0
2009-10-12 14:10:00,44.8,44.8,44.62,44.66,67100.0,29.1645,29.1645,29.0473,29.0733,67100.0
2009-10-12 14:20:00,44.66,44.67,44.53,44.62,144100.0,29.0733,29.0798,28.9887,29.0473,144100.0
2009-10-12 14:30:00,44.61,44.65,44.47,44.53,103700.0,29.0408,29.0668,28.9496,28.9887,103700.0
2009-10-12 14:40:00,44.53,44.67,44.53,44.65,63100.0,28.9887,29.0798,28.9887,29.0668,63100.0
2009-10-12 14:50:00,44.65,44.68,44.54,44.67,78900.0,29.0668,29.0863,28.9952,29.0798,78900.0
2009-10-12 15:00:00,44.69,44.76,44.66,44.71,66200.0,29.0929,29.1384,29.0733,29.1059,66200.0
2009-10-12 15:10:00,44.72,44.75,44.65,44.66,47800.0,29.1124,29.1319,29.0668,29.0733,47800.0
2009-10-12 15:20:00,44.66,44.8,44.66,44.79,106900.0,29.0733,29.1645,29.0733,29.1579,106900.0
2009-10-12 15:30:00,44.8,44.85,44.73,44.75,113300.0,29.1645,29.197,29.1189,29.1319,113300.0
2009-10-12 15:40:00,44.76,44.83,44.72,44.81,98500.0,29.1384,29.184,29.1124,29.171,98500.0
2009-10-12 15:50:00,44.8,44.85,44.73,44.83,190000.0,29.1645,29.197,29.1189,29.184,190000.0
2009-10-13 09:30:00,44.83,44.97,44.62,44.94,86600.0,29.184,29.2751,29.0473,29.2556,86600.0
2009-10-13 09:40:00,44.94,44.98,44.61,44.67,90300.0,29.2556,29.2816,29.0408,29.0798,90300.0
2009-10-13 09:50:00,44.64,44.98,44.51,44.55,120500.0,29.0603,29.2816,28.9757,29.0017,120500.0
2009-10-13 10:00:00,44.51,44.59,44.25,44.55,155900.0,28.9757,29.0278,28.8064,29.0017,155900.0
2009-10-13 10:10:00,44.55,44.69,44.5,44.6,66500.0,29.0017,29.0929,28.9692,29.0343,66500.0
2009-10-13 10:20:00,44.62,44.62,44.34,44.6,51400.0,29.0473,29.0473,28.865,29.0343,51400.0
2009-10-13 10:30:00,44.59,44.7,44.57,44.61,58200.0,29.0278,29.0994,29.0147,29.0408,58200.0
2009-10-13 10:40:00,44.58,44.76,44.46,44.73,86700.0,29.0212,29.1384,28.9431,29.1189,86700.0
2009-10-13 10:50:00,44.73,44.93,44.69,44.91,58000.0,29.1189,29.2491,29.0929,29.2361,58000.0
2009-10-13 11:00:00,44.9,44.9,44.62,44.63,95600.0,29.2296,29.2296,29.0473,29.0538,95600.0
2009-10-13 11:10:00,44.63,44.75,44.57,44.69,38700.0,29.0538,29.1319,29.0147,29.0929,38700.0
2009-10-13 11:20:00,44.69,44.79,44.63,44.73,68000.0,29.0929,29.1579,29.0538,29.1189,68000.0
2009-10-13 11:30:00,44.73,44.99,44.73,44.98,118500.0,29.1189,29.2881,29.1189,29.2816,118500.0
2009-10-13 11:40:00,44.99,45.12,44.93,44.98,118300.0,29.2881,29.3728,29.2491,29.2816,118300.0
2009-10-13 11:50:00,44.99,45.12,44.98,45.0,46100.0,29.2881,29.3728,29.2816,29.2947,46100.0
2009-10-13 12:00:00,45.0,45.01,44.88,44.88,133600.0,29.2947,29.3012,29.2165,29.2165,133600.0
2009-10-13 12:10:00,44.89,45.05,44.87,44.93,86600.0,29.223,29.3272,29.21,29.2491,86600.0
2009-10-13 12:20:00,44.92,44.92,44.7,44.86,82100.0,29.2426,29.2426,29.0994,29.2035,82100.0
2009-10-13 12:30:00,44.85,44.85,44.78,44.8,28600.0,29.197,29.197,29.1514,29.1645,28600.0
2009-10-13 12:40:00,44.79,44.79,44.67,44.69,60000.0,29.1579,29.1579,29.0798,29.0929,60000.0
2009-10-13 12:50:00,44.69,44.72,44.65,44.68,42800.0,29.0929,29.1124,29.0668,29.0863,42800.0
2009-10-13 13:00:00,44.68,44.9,44.67,44.9,62200.0,29.0863,29.2296,29.0798,29.2296,62200.0
2009-10-13 13:10:00,44.89,44.91,44.77,44.81,58900.0,29.223,29.2361,29.1449,29.171,58900.0
2009-10-13 13:20:00,44.82,44.84,44.71,44.8,70900.0,29.1775,29.1905,29.1059,29.1645,70900.0
2009-10-13 13:30:00,44.79,44.83,44.74,44.83,40800.0,29.1579,29.184,29.1254,29.184,40800.0
2009-10-13 13:40:00,44.84,44.86,44.66,44.67,43400.0,29.1905,29.2035,29.0733,29.0798,43400.0
2009-10-13 13:50:00,44.66,44.82,44.65,44.79,103200.0,29.0733,29.1775,29.0668,29.1579,103200.0
2009-10-13 14:00:00,44.78,44.81,44.53,44.59,79200.0,29.1514,29.171,28.9887,29.0278,79200.0
2009-10-13 14:10:00,44.57,44.79,44.53,44.78,96200.0,29.0147,29.1579,28.9887,29.1514,96200.0
2009-10-13 14:20:00,44.79,44.87,44.74,44.85,130300.0,29.1579,29.21,29.1254,29.197,130300.0
2009-10-13 14:30:00,44.84,44.84,44.72,44.73,43100.0,29.1905,29.1905,29.1124,29.1189,43100.0
2009-10-13 14:40:00,44.74,44.87,44.74,44.87,57700.0,29.1254,29.21,29.1254,29.21,57700.0
2009-10-13 14:50:00,44.86,44.87,44.76,44.79,38000.0,29.2035,29.21,29.1384,29.1579,38000.0
2009-10-13 15:00:00,44.8,44.98,44.77,44.88,67900.0,29.1645,29.2816,29.1449,29.2165,67900.0
2009-10-13 15:10:00,44.88,45.01,44.87,44.95,68900.0,29.2165,29.3012,29.21,29.2621,68900.0
2009-10-13 15:20:00,44.94,45.0,44.9,44.9,60900.0,29.2556,29.2947,29.2296,29.2296,60900.0
2009-10-13 15:30:00,44.9,44.97,44.76,44.79,170800.0,29.2296,29.2751,29.1384,29.1579,170800.0
2009-10-13 15:40:00,44.79,44.85,44.72,44.76,189000.0,29.1579,29.197,29.1124,29.1384,189000.0
2009-10-13 15:50:00,44.75,44.81,44.72,44.8,322800.0,29.1319,29.171,29.1124,29.1645,322800.0
2009-10-14 09:30:00,45.55,45.74,45.14,45.3,267500.0,29.6527,29.7764,29.3858,29.49,267500.0
2009-10-14 09:40:00,45.31,45.35,45.12,45.16,167500.0,29.4965,29.5225,29.3728,29.3988,167500.0
2009-10-14 09:50:00,45.17,45.4,45.1,45.4,102000.0,29.4053,29.5551,29.3598,29.5551,102000.0
2009-10-14 10:00:00,45.39,45.57,45.31,45.5,134400.0,29.5485,29.6657,29.4965,29.6202,134400.0
2009-10-14 10:10:00,45.49,45.57,45.43,45.47,88600.0,29.6136,29.6657,29.5746,29.6006,88600.0
2009-10-14 10:20:00,45.46,45.53,45.33,45.48,85200.0,29.5941,29.6397,29.5095,29.6071,85200.0
2009-10-14 10:30:00,45.48,45.63,45.4,45.6,63600.0,29.6071,29.7048,29.5551,29.6853,63600.0
2009-10-14 10:40:00,45.6,45.69,45.54,45.68,61200.0,29.6853,29.7438,29.6462,29.7373,61200.0
2009-10-14 10:50:00,45.69,45.88,45.67,45.81,91300.0,29.7438,29.8675,29.7308,29.822,91300.0
2009-10-14 11:00:00,45.81,45.82,45.7,45.79,97900.0,29.822,29.8285,29.7504,29.8089,97900.0
2009-10-14 11:10:00,45.8,45.8,45.71,45.76,59400.0,29.8155,29.8155,29.7569,29.7894,59400.0
2009-10-14 11:20:00,45.75,45.79,45.68,45.7,65600.0,29.7829,29.8089,29.7373,29.7504,65600.0
2009-10-14 11:30:00,45.7,45.79,45.68,45.72,41300.0,29.7504,29.8089,29.7373,29.7634,41300.0
2009-10-14 11:40:00,45.72,45.72,45.62,45.71,36600.0,29.7634,29.7634,29.6983,29.7569,36600.0
2009-10-14 11:50:00,45.7,45.76,45.66,45.68,49600.0,29.7504,29.7894,29.7243,29.7373,49600.0
2009-10-14 12:00:00,45.67,45.72,45.59,45.62,63200.0,29.7308,29.7634,29.6787,29.6983,63200.0
2009-10-14 12:10:00,45.63,45.72,45.62,45.67,60000.0,29.7048,29.7634,29.6983,29.7308,60000.0
2009-10-14 12:20:00,45.67,45.68,45.58,45.64,50100.0,29.7308,29.7373,29.6722,29.7113,50100.0
2009-10-14 12:30:00,45.64,45.74,45.61,45.74,43000.0,29.7113,29.7764,29.6918,29.7764,43000.0
2009-10-14 12:40:00,45.73,45.8,45.7,45.77,59300.0,29.7699,29.8155,29.7504,29.7959,59300.0
2009-10-14 12:50:00,45.76,45.78,45.67,45.72,58400.0,29.7894,29.8024,29.7308,29.7634,58400.0
2009-10-14 13:00:00,45.72,45.84,45.7,45.82,67400.0,29.7634,29.8415,29.7504,29.8285,67400.0
2009-10-14 13:10:00,45.8,45.84,45.79,45.82,33900.0,29.8155,29.8415,29.8089,29.8285,33900.0
2009-10-14 13:20:00,45.81,45.83,45.72,45.8,36500.0,29.822,29.835,29.7634,29.8155,36500.0
2009-10-14 13:30:00,45.81,45.83,45.77,45.81,48400.0,29.822,29.835,29.7959,29.822,48400.0
2009-10-14 13:40:00,45.82,45.85,45.82,45.84,31600.0,29.8285,29.848,29.8285,29.8415,31600.0
2009-10-14 13:50:00,45.84,45.87,45.82,45.84,47900.0,29.8415,29.861,29.8285,29.8415,47900.0
2009-10-14 14:00:00,45.85,45.93,45.79,45.9,80300.0,29.848,29.9001,29.8089,29.8806,80300.0
2009-10-14 14:10:00,45.89,45.89,45.75,45.86,59100.0,29.874,29.874,29.7829,29.8545,59100.0
2009-10-14 14:20:00,45.85,45.89,45.76,45.8,59300.0,29.848,29.874,29.7894,29.8155,59300.0
2009-10-14 14:30:00,45.78,45.85,45.73,45.75,73600.0,29.8024,29.848,29.7699,29.7829,73600.0
2009-10-14 14:40:00,45.75,45.79,45.71,45.77,88300.0,29.7829,29.8089,29.7569,29.7959,88300.0
2009-10-14 14:50:00,45.78,45.82,45.75,45.78,89700.0,29.8024,29.8285,29.7829,29.8024,89700.0
2009-10-14 15:00:00,45.78,45.94,45.77,45.94,104000.0,29.8024,29.9066,29.7959,29.9066,104000.0
2009-10-14 15:10:00,45.93,45.93,45.84,45.87,124200.0,29.9001,29.9001,29.8415,29.861,124200.0
2009-10-14 15:20:00,45.87,45.98,45.82,45.96,108200.0,29.861,29.9326,29.8285,29.9196,108200.0
2009-10-14 15:30:00,45.95,46.0,45.91,45.99,181200.0,29.9131,29.9457,29.8871,29.9391,181200.0
2009-10-14 15:40:00,45.99,45.99,45.77,45.78,297000.0,29.9391,29.9391,29.7959,29.8024,297000.0
2009-10-14 15:50:00,45.78,45.87,45.77,45.85,463800.0,29.8024,29.861,29.7959,29.848,463800.0
2009-10-15 09:30:00,45.59,45.74,45.25,45.4,134900.0,29.6787,29.7764,29.4574,29.5551,134900.0
2009-10-15 09:40:00,45.41,45.43,45.2,45.31,137600.0,29.5616,29.5746,29.4249,29.4965,137600.0
2009-10-15 09:50:00,45.29,45.59,45.26,45.56,126200.0,29.4834,29.6787,29.4639,29.6592,126200.0
2009-10-15 10:00:00,45.53,45.53,45.33,45.37,128400.0,29.6397,29.6397,29.5095,29.5355,128400.0
2009-10-15 10:10:00,45.37,45.43,45.25,45.29,106800.0,29.5355,29.5746,29.4574,29.4834,106800.0
2009-10-15 10:20:00,45.28,45.41,45.2,45.24,83800.0,29.4769,29.5616,29.4249,29.4509,83800.0
2009-10-15 10:30:00,45.24,45.31,45.1,45.15,81700.0,29.4509,29.4965,29.3598,29.3923,81700.0
2009-10-15 10:40:00,45.13,45.26,45.11,45.24,103200.0,29.3793,29.4639,29.3663,29.4509,103200.0
2009-10-15 10:50:00,45.23,45.53,45.19,45.52,104800.0,29.4444,29.6397,29.4183,29.6332,104800.0
2009-10-15 11:00:00,45.53,45.66,45.53,45.58,161200.0,29.6397,29.7243,29.6397,29.6722,161200.0
2009-10-15 11:10:00,45.57,45.6,45.41,45.42,71600.0,29.6657,29.6853,29.5616,29.5681,71600.0
2009-10-15 11:20:00,45.41,45.44,45.27,45.36,106000.0,29.5616,29.5811,29.4704,29.529,106000.0
2009-10-15 11:30:00,45.36,45.56,45.34,45.56,92100.0,29.529,29.6592,29.516,29.6592,92100.0
2009-10-15 11:40:00,45.56,45.68,45.52,45.68,58100.0,29.6592,29.7373,29.6332,29.7373,58100.0
2009-10-15 11:50:00,45.68,45.85,45.68,45.78,60100.0,29.7373,29.848,29.7373,29.8024,60100.0
2009-10-15 12:00:00,45.76,45.89,45.73,45.76,72400.0,29.7894,29.874,29.7699,29.7894,72400.0
2009-10-15 12:10:00,45.75,46.0,45.74,46.0,86600.0,29.7829,29.9457,29.7764,29.9457,86600.0
2009-10-15 12:20:00,45.99,46.0,45.88,45.89,46700.0,29.9391,29.9457,29.8675,29.874,46700.0
2009-10-15 12:30:00,45.88,45.98,45.85,45.95,52900.0,29.8675,29.9326,29.848,29.9131,52900.0
2009-10-15 12:40:00,45.96,45.97,45.74,45.85,46700.0,29.9196,29.9261,29.7764,29.848,46700.0
2009-10-15 12:50:00,45.85,45.87,45.67,45.69,50000.0,29.848,29.861,29.7308,29.7438,50000.0
2009-10-15 13:00:00,45.7,45.75,45.68,45.72,40800.0,29.7504,29.7829,29.7373,29.7634,40800.0
2009-10-15 13:10:00,45.71,45.8,45.64,45.77,44500.0,29.7569,29.8155,29.7113,29.7959,44500.0
2009-10-15 13:20:00,45.78,45.97,45.76,45.96,45800.0,29.8024,29.9261,29.7894,29.9196,45800.0
2009-10-15 13:30:00,45.96,45.99,45.85,45.96,120500.0,29.9196,29.9391,29.848,29.9196,120500.0
2009-10-15 13:40:00,45.96,46.0,45.95,45.98,74300.0,29.9196,29.9457,29.9131,29.9326,74300.0
2009-10-15 13:50:00,45.98,46.11,45.98,46.01,94100.0,29.9326,30.0173,29.9326,29.9522,94100.0
2009-10-15 14:00:00,46.02,46.17,46.02,46.14,71100.0,29.9587,30.0563,29.9587,30.0368,71100.0
2009-10-15 14:10:00,46.14,46.14,45.96,46.07,95400.0,30.0368,30.0368,29.9196,29.9912,95400.0
2009-10-15 14:20:00,46.07,46.08,46.0,46.03,99200.0,29.9912,29.9977,29.9457,29.9652,99200.0
2009-10-15 14:30:00,46.02,46.18,46.02,46.17,73900.0,29.9587,30.0628,29.9587,30.0563,73900.0
2009-10-15 14:40:00,46.17,46.25,46.16,46.24,86800.0,30.0563,30.1084,30.0498,30.1019,86800.0
2009-10-15 14:50:00,46.24,46.37,46.23,46.35,104600.0,30.1019,30.1865,30.0954,30.1735,104600.0
2009-10-15 15:00:00,46.36,46.39,46.33,46.37,113500.0,30.18,30.1995,30.1605,30.1865,113500.0
2009-10-15 15:10:00,46.38,46.39,46.3,46.32,111200.0,30.193,30.1995,30.1409,30.154,111200.0
2009-10-15 15:20:00,46.32,46.32,46.0,46.0,212800.0,30.154,30.154,29.9457,29.9457,212800.0
2009-10-15 15:30:00,46.01,46.07,45.94,46.02,184700.0,29.9522,29.9912,29.9066,29.9587,184700.0
2009-10-15 15:40:00,46.02,46.07,46.0,46.06,149200.0,29.9587,29.9912,29.9457,29.9847,149200.0
2009-10-15 15:50:00,46.06,46.15,46.06,46.1,264000.0,29.9847,30.0433,29.9847,30.0107,264000.0
2009-10-16 09:30:00,45.67,45.67,45.26,45.52,361000.0,29.7308,29.7308,29.4639,29.6332,361000.0
2009-10-16 09:40:00,45.54,45.69,45.45,45.68,103600.0,29.6462,29.7438,29.5876,29.7373,103600.0
2009-10-16 09:50:00,45.67,45.83,45.55,45.62,156100.0,29.7308,29.835,29.6527,29.6983,156100.0
2009-10-16 10:00:00,45.61,45.63,45.28,45.32,213200.0,29.6918,29.7048,29.4769,29.503,213200.0
2009-10-16 10:10:00,45.3,45.38,45.03,45.33,258700.0,29.49,29.542,29.3142,29.5095,258700.0
2009-10-16 10:20:00,45.35,45.38,45.23,45.29,119600.0,29.5225,29.542,29.4444,29.4834,119600.0
2009-10-16 10:30:00,45.3,45.31,45.14,45.18,74600.0,29.49,29.4965,29.3858,29.4118,74600.0
2009-10-16 10:40:00,45.2,45.26,44.98,45.24,134800.0,29.4249,29.4639,29.2816,29.4509,134800.0
2009-10-16 10:50:00,45.26,45.28,45.2,45.27,93100.0,29.4639,29.4769,29.4249,29.4704,93100.0
2009-10-16 11:00:00,45.27,45.51,45.2,45.37,95600.0,29.4704,29.6267,29.4249,29.5355,95600.0
2009-10-16 11:10:00,45.37,45.51,45.3,45.46,76100.0,29.5355,29.6267,29.49,29.5941,76100.0
2009-10-16 11:20:00,45.49,45.52,45.39,45.52,51100.0,29.6136,29.6332,29.5485,29.6332,51100.0
2009-10-16 11:30:00,45.53,45.54,45.38,45.39,145500.0,29.6397,29.6462,29.542,29.5485,145500.0
2009-10-16 11:40:00,45.39,45.53,45.32,45.42,51900.0,29.5485,29.6397,29.503,29.5681,51900.0
2009-10-16 11:50:00,45.42,45.54,45.37,45.51,55000.0,29.5681,29.6462,29.5355,29.6267,55000.0
2009-10-16 12:00:00,45.52,45.53,45.43,45.47,57100.0,29.6332,29.6397,29.5746,29.6006,57100.0
2009-10-16 12:10:00,45.45,45.5,45.38,45.47,128100.0,29.5876,29.6202,29.542,29.6006,128100.0
2009-10-16 12:20:00,45.47,45.62,45.43,45.6,96500.0,29.6006,29.6983,29.5746,29.6853,96500.0
2009-10-16 12:30:00,45.59,45.64,45.5,45.52,88800.0,29.6787,29.7113,29.6202,29.6332,88800.0
2009-10-16 12:40:00,45.52,45.54,45.31,45.41,74400.0,29.6332,29.6462,29.4965,29.5616,74400.0
2009-10-16 12:50:00,45.41,45.41,45.26,45.28,110100.0,29.5616,29.5616,29.4639,29.4769,110100.0
2009-10-16 13:00:00,45.3,45.36,45.27,45.35,47400.0,29.49,29.529,29.4704,29.5225,47400.0
2009-10-16 13:10:00,45.35,45.47,45.34,45.37,106100.0,29.5225,29.6006,29.516,29.5355,106100.0
2009-10-16 13:20:00,45.37,45.44,45.36,45.43,42300.0,29.5355,29.5811,29.529,29.5746,42300.0
2009-10-16 13:30:00,45.42,45.47,45.37,45.37,43400.0,29.5681,29.6006,29.5355,29.5355,43400.0
2009-10-16 13:40:00,45.37,45.44,45.37,45.41,66400.0,29.5355,29.5811,29.5355,29.5616,66400.0
2009-10-16 13:50:00,45.41,45.45,45.31,45.34,68900.0,29.5616,29.5876,29.4965,29.516,68900.0
2009-10-16 14:00:00,45.34,45.35,45.19,45.22,56900.0,29.516,29.5225,29.4183,29.4379,56900.0
2009-10-16 14:10:00,45.21,45.3,45.18,45.25,58800.0,29.4314,29.49,29.4118,29.4574,58800.0
2009-10-16 14:20:00,45.26,45.39,45.24,45.36,89700.0,29.4639,29.5485,29.4509,29.529,89700.0
2009-10-16 14:30:00,45.36,45.38,45.27,45.3,62200.0,29.529,29.542,29.4704,29.49,62200.0
2009-10-16 14:40:00,45.29,45.3,45.22,45.25,40000.0,29.4834,29.49,29.4379,29.4574,40000.0
2009-10-16 14:50:00,45.24,45.25,45.2,45.22,76600.0,29.4509,29.4574,29.4249,29.4379,76600.0
2009-10-16 15:00:00,45.21,45.27,45.19,45.22,62800.0,29.4314,29.4704,29.4183,29.4379,62800.0
2009-10-16 15:10:00,45.24,45.36,45.21,45.22,97700.0,29.4509,29.529,29.4314,29.4379,97700.0
2009-10-16 15:20:00,45.22,45.22,45.08,45.17,153000.0,29.4379,29.4379,29.3467,29.4053,153000.0
2009-10-16 15:30:00,45.16,45.34,45.11,45.33,139800.0,29.3988,29.516,29.3663,29.5095,139800.0
2009-10-16 15:40:00,45.33,45.39,45.22,45.26,193800.0,29.5095,29.5485,29.4379,29.4639,193800.0
2009-10-16 15:50:00,45.26,45.26,45.12,45.17,411000.0,29.4639,29.4639,29.3728,29.4053,411000.0
2009-10-19 09:30:00,45.33,45.5,45.31,45.49,89600.0,29.5095,29.6202,29.4965,29.6136,89600.0
2009-10-19 09:40:00,45.51,45.76,45.42,45.57,198000.0,29.6267,29.7894,29.5681,29.6657,198000.0
2009-10-19 09:50:00,45.57,45.57,45.32,45.51,88100.0,29.6657,29.6657,29.503,29.6267,88100.0
2009-10-19 10:00:00,45.47,45.65,45.42,45.57,91700.0,29.6006,29.7178,29.5681,29.6657,91700.0
2009-10-19 10:10:00,45.57,45.61,45.37,45.47,107400.0,29.6657,29.6918,29.5355,29.6006,107400.0
2009-10-19 10:20:00,45.46,45.76,45.45,45.66,122700.0,29.5941,29.7894,29.5876,29.7243,122700.0
2009-10-19 10:30:00,45.66,45.82,45.66,45.81,74100.0,29.7243,29.8285,29.7243,29.822,74100.0
2009-10-19 10:40:00,45.82,46.0,45.75,45.91,117300.0,29.8285,29.9457,29.7829,29.8871,117300.0
2009-10-19 10:50:00,45.93,45.98,45.85,45.85,56300.0,29.9001,29.9326,29.848,29.848,56300.0
2009-10-19 11:00:00,45.83,45.97,45.81,45.9,55900.0,29.835,29.9261,29.822,29.8806,55900.0
2009-10-19 11:10:00,45.91,46.22,45.9,46.17,174200.0,29.8871,30.0889,29.8806,30.0563,174200.0
2009-10-19 11:20:00,46.15,46.17,46.06,46.09,99000.0,30.0433,30.0563,29.9847,30.0042,99000.0
2009-10-19 11:30:00,46.11,46.18,46.09,46.15,73500.0,30.0173,30.0628,30.0042,30.0433,73500.0
2009-10-19 11:40:00,46.14,46.17,45.99,46.03,76700.0,30.0368,30.0563,29.9391,29.9652,76700.0
2009-10-19 11:50:00,46.02,46.09,46.01,46.04,81900.0,29.9587,30.0042,29.9522,29.9717,81900.0
2009-10-19 12:00:00,46.03,46.04,45.97,46.03,93300.0,29.9652,29.9717,29.9261,29.9652,93300.0
2009-10-19 12:10:00,46.03,46.05,45.98,46.01,61600.0,29.9652,29.9782,29.9326,29.9522,61600.0
2009-10-19 12:20:00,46.01,46.04,45.96,45.99,76300.0,29.9522,29.9717,29.9196,29.9391,76300.0
2009-10-19 12:30:00,45.99,46.04,45.93,46.02,67100.0,29.9391,29.9717,29.9001,29.9587,67100.0
2009-10-19 12:40:00,46.03,46.16,46.02,46.14,61300.0,29.9652,30.0498,29.9587,30.0368,61300.0
2009-10-19 12:50:00,46.14,46.27,46.11,46.24,90000.0,30.0368,30.1214,30.0173,30.1019,90000.0
2009-10-19 13:00:00,46.24,46.26,46.16,46.25,53100.0,30.1019,30.1149,30.0498,30.1084,53100.0
2009-10-19 13:10:00,46.25,46.26,46.08,46.1,55300.0,30.1084,30.1149,29.9977,30.0107,55300.0
2009-10-19 13:20:00,46.08,46.15,45.99,46.0,52400.0,29.9977,30.0433,29.9391,29.9457,52400.0
2009-10-19 13:30:00,46.0,46.13,45.99,46.1,61500.0,29.9457,30.0303,29.9391,30.0107,61500.0
2009-10-19 13:40:00,46.11,46.11,46.01,46.06,57900.0,30.0173,30.0173,29.9522,29.9847,57900.0
2009-10-19 13:50:00,46.06,46.16,46.05,46.15,68800.0,29.9847,30.0498,29.9782,30.0433,68800.0
2009-10-19 14:00:00,46.17,46.31,46.16,46.28,89600.0,30.0563,30.1475,30.0498,30.1279,89600.0
2009-10-19 14:10:00,46.29,46.3,46.2,46.2,71500.0,30.1344,30.1409,30.0758,30.0758,71500.0
2009-10-19 14:20:00,46.21,46.29,46.15,46.25,93200.0,30.0824,30.1344,30.0433,30.1084,93200.0
2009-10-19 14:30:00,46.25,46.3,46.16,46.19,64200.0,30.1084,30.1409,30.0498,30.0693,64200.0
2009-10-19 14:40:00,46.19,46.24,46.12,46.14,44500.0,30.0693,30.1019,30.0238,30.0368,44500.0
2009-10-19 14:50:00,46.15,46.2,46.1,46.17,84200.0,30.0433,30.0758,30.0107,30.0563,84200.0
2009-10-19 15:00:00,46.15,46.18,46.07,46.16,68400.0,30.0433,30.0628,29.9912,30.0498,68400.0
2009-10-19 15:10:00,46.16,46.21,45.94,45.95,123800.0,30.0498,30.0824,29.9066,29.9131,123800.0
2009-10-19 15:20:00,45.96,45.96,45.78,45.82,184300.0,29.9196,29.9196,29.8024,29.8285,184300.0
2009-10-19 15:30:00,45.82,45.9,45.74,45.79,150500.0,29.8285,29.8806,29.7764,29.8089,150500.0
2009-10-19 15:40:00,45.79,45.9,45.74,45.83,163600.0,29.8089,29.8806,29.7764,29.835,163600.0
2009-10-19 15:50:00,45.82,45.88,45.71,45.79,272900.0,29.8285,29.8675,29.7569,29.8089,272900.0
2009-10-20 09:30:00,46.3,46.35,45.85,45.89,287800.0,30.1409,30.1735,29.848,29.874,287800.0
2009-10-20 09:40:00,45.87,46.1,45.66,46.0,217700.0,29.861,30.0107,29.7243,29.9457,217700.0
2009-10-20 09:50:00,46.01,46.03,45.8,45.96,184800.0,29.9522,29.9652,29.8155,29.9196,184800.0
2009-10-20 10:00:00,45.97,46.05,45.9,46.01,122400.0,29.9261,29.9782,29.8806,29.9522,122400.0
2009-10-20 10:10:00,46.0,46.12,45.77,45.82,200000.0,29.9457,30.0238,29.7959,29.8285,200000.0
2009-10-20 10:20:00,45.81,46.01,45.78,45.94,115900.0,29.822,29.9522,29.8024,29.9066,115900.0
2009-10-20 10:30:00,45.95,45.98,45.8,45.94,158300.0,29.9131,29.9326,29.8155,29.9066,158300.0
2009-10-20 10:40:00,45.91,46.0,45.87,45.97,86300.0,29.8871,29.9457,29.861,29.9261,86300.0
2009-10-20 10:50:00,45.96,46.16,45.96,46.06,128200.0,29.9196,30.0498,29.9196,29.9847,128200.0
2009-10-20 11:00:00,46.06,46.06,45.9,45.94,84100.0,29.9847,29.9847,29.8806,29.9066,84100.0
2009-10-20 11:10:00,45.92,45.92,45.68,45.83,124000.0,29.8936,29.8936,29.7373,29.835,124000.0
2009-10-20 11:20:00,45.82,45.9,45.74,45.79,85300.0,29.8285,29.8806,29.7764,29.8089,85300.0
2009-10-20 11:30:00,45.79,45.83,45.58,45.58,124700.0,29.8089,29.835,29.6722,29.6722,124700.0
2009-10-20 11:40:00,45.56,45.61,45.4,45.48,191300.0,29.6592,29.6918,29.5551,29.6071,191300.0
2009-10-20 11:50:00,45.47,45.56,45.39,45.51,131800.0,29.6006,29.6592,29.5485,29.6267,131800.0
2009-10-20 12:00:00,45.52,45.56,45.34,45.4,127600.0,29.6332,29.6592,29.516,29.5551,127600.0
2009-10-20 12:10:00,45.4,45.62,45.36,45.47,101900.0,29.5551,29.6983,29.529,29.6006,101900.0
2009-10-20 12:20:00,45.47,45.6,45.42,45.56,75800.0,29.6006,29.6853,29.5681,29.6592,75800.0
2009-10-20 12:30:00,45.56,45.58,45.41,45.44,98700.0,29.6592,29.6722,29.5616,29.5811,98700.0
2009-10-20 12:40:00,45.45,45.61,45.41,45.58,85400.0,29.5876,29.6918,29.5616,29.6722,85400.0
2009-10-20 12:50:00,45.57,45.58,45.5,45.54,124400.0,29.6657,29.6722,29.6202,29.6462,124400.0
2009-10-20 13:00:00,45.53,45.62,45.52,45.56,120300.0,29.6397,29.6983,29.6332,29.6592,120300.0
2009-10-20 13:10:00,45.58,45.7,45.57,45.62,89500.0,29.6722,29.7504,29.6657,29.6983,89500.0
2009-10-20 13:20:00,45.62,45.67,45.57,45.63,45200.0,29.6983,29.7308,29.6657,29.7048,45200.0
2009-10-20 13:30:00,45.64,45.71,45.61,45.66,50100.0,29.7113,29.7569,29.6918,29.7243,50100.0
2009-10-20 13:40:00,45.66,45.85,45.61,45.84,64000.0,29.7243,29.848,29.6918,29.8415,64000.0
2009-10-20 13:50:00,45.85,45.88,45.65,45.72,101500.0,29.848,29.8675,29.7178,29.7634,101500.0
2009-10-20 14:00:00,45.72,45.83,45.69,45.79,101500.0,29.7634,29.835,29.7438,29.8089,101500.0
2009-10-20 14:10:00,45.78,45.83,45.76,45.82,138000.0,29.8024,29.835,29.7894,29.8285,138000.0
2009-10-20 14:20:00,45.83,45.85,45.69,45.74,97100.0,29.835,29.848,29.7438,29.7764,97100.0
2009-10-20 14:30:00,45.73,45.81,45.63,45.8,76200.0,29.7699,29.822,29.7048,29.8155,76200.0
2009-10-20 14:40:00,45.8,45.85,45.76,45.83,108900.0,29.8155,29.848,29.7894,29.835,108900.0
2009-10-20 14:50:00,45.82,45.87,45.76,45.86,85400.0,29.8285,29.861,29.7894,29.8545,85400.0
2009-10-20 15:00:00,45.86,45.86,45.71,45.71,120000.0,29.8545,29.8545,29.7569,29.7569,120000.0
2009-10-20 15:10:00,45.7,45.78,45.62,45.77,102700.0,29.7504,29.8024,29.6983,29.7959,102700.0
2009-10-20 15:20:00,45.78,45.8,45.71,45.8,100600.0,29.8024,29.8155,29.7569,29.8155,100600.0
2009-10-20 15:30:00,45.79,45.84,45.75,45.78,197300.0,29.8089,29.8415,29.7829,29.8024,197300.0
2009-10-20 15:40:00,45.78,45.8,45.7,45.75,210600.0,29.8024,29.8155,29.7504,29.7829,210600.0
2009-10-20 15:50:00,45.75,45.76,45.62,45.63,519000.0,29.7829,29.7894,29.6983,29.7048,519000.0
2009-10-21 09:30:00,45.51,45.55,45.2,45.55,145100.0,29.6267,29.6527,29.4249,29.6527,145100.0
2009-10-21 09:40:00,45.54,45.8,45.47,45.66,179000.0,29.6462,29.8155,29.6006,29.7243,179000.0
2009-10-21 09:50:00,45.68,45.97,45.6,45.82,229200.0,29.7373,29.9261,29.6853,29.8285,229200.0
2009-10-21 10:00:00,45.82,46.09,45.77,46.03,149000.0,29.8285,30.0042,29.7959,29.9652,149000.0
2009-10-21 10:10:00,46.03,46.11,45.88,46.09,153500.0,29.9652,30.0173,29.8675,30.0042,153500.0
2009-10-21 10:20:00,46.08,46.27,46.08,46.25,142100.0,29.9977,30.1214,29.9977,30.1084,142100.0
2009-10-21 10:30:00,46.27,46.46,46.12,46.41,191500.0,30.1214,30.2451,30.0238,30.2126,191500.0
2009-10-21 10:40:00,46.42,46.61,46.42,46.54,188200.0,30.2191,30.3428,30.2191,30.2972,188200.0
2009-10-21 10:50:00,46.54,46.6,46.52,46.58,124700.0,30.2972,30.3362,30.2842,30.3232,124700.0
2009-10-21 11:00:00,46.59,46.66,46.47,46.6,95600.0,30.3297,30.3753,30.2516,30.3362,95600.0
2009-10-21 11:10:00,46.6,46.6,46.35,46.42,99400.0,30.3362,30.3362,30.1735,30.2191,99400.0
2009-10-21 11:20:00,46.4,46.6,46.4,46.6,81500.0,30.206,30.3362,30.206,30.3362,81500.0
2009-10-21 11:30:00,46.6,46.6,46.47,46.47,95600.0,30.3362,30.3362,30.2516,30.2516,95600.0
2009-10-21 11:40:00,46.47,46.48,46.33,46.34,62800.0,30.2516,30.2581,30.1605,30.167,62800.0
2009-10-21 11:50:00,46.34,46.37,46.18,46.37,93300.0,30.167,30.1865,30.0628,30.1865,93300.0
2009-10-21 12:00:00,46.37,46.49,46.33,46.36,88100.0,30.1865,30.2646,30.1605,30.18,88100.0
2009-10-21 12:10:00,46.36,46.42,46.23,46.31,57300.0,30.18,30.2191,30.0954,30.1475,57300.0
2009-10-21 12:20:00,46.31,46.45,46.26,46.45,56300.0,30.1475,30.2386,30.1149,30.2386,56300.0
2009-10-21 12:30:00,46.46,46.63,46.36,46.61,117700.0,30.2451,30.3558,30.18,30.3428,117700.0
2009-10-21 12:40:00,46.6,46.62,46.41,46.5,63900.0,30.3362,30.3493,30.2126,30.2711,63900.0
2009-10-21 12:50:00,46.5,46.53,46.41,46.41,215600.0,30.2711,30.2907,30.2126,30.2126,215600.0
2009-10-21 13:00:00,46.41,46.45,46.35,46.42,76300.0,30.2126,30.2386,30.1735,30.2191,76300.0
2009-10-21 13:10:00,46.42,46.68,46.41,46.68,86700.0,30.2191,30.3883,30.2126,30.3883,86700.0
2009-10-21 13:20:00,46.68,46.8,46.66,46.79,112300.0,30.3883,30.4664,30.3753,30.4599,112300.0
2009-10-21 13:30:00,46.79,46.84,46.67,46.77,132200.0,30.4599,30.4925,30.3818,30.4469,132200.0
2009-10-21 13:40:00,46.77,46.83,46.75,46.82,91300.0,30.4469,30.486,30.4339,30.4795,91300.0
2009-10-21 13:50:00,46.83,46.98,46.81,46.96,134800.0,30.486,30.5836,30.473,30.5706,134800.0
2009-10-21 14:00:00,46.97,46.97,46.78,46.92,219400.0,30.5771,30.5771,30.4534,30.5446,219400.0
2009-10-21 14:10:00,46.92,46.98,46.84,46.94,285200.0,30.5446,30.5836,30.4925,30.5576,285200.0
2009-10-21 14:20:00,46.92,47.0,46.9,46.94,148600.0,30.5446,30.5966,30.5315,30.5576,148600.0
2009-10-21 14:30:00,46.96,46.96,46.7,46.7,95400.0,30.5706,30.5706,30.4013,30.4013,95400.0
2009-10-21 14:40:00,46.71,46.86,46.68,46.83,109100.0,30.4079,30.5055,30.3883,30.486,109100.0
2009-10-21 14:50:00,46.83,46.86,46.7,46.71,78200.0,30.486,30.5055,30.4013,30.4079,78200.0
2009-10-21 15:00:00,46.72,46.76,46.68,46.7,104900.0,30.4144,30.4404,30.3883,30.4013,104900.0
2009-10-21 15:10:00,46.69,46.75,46.65,46.69,120800.0,30.3948,30.4339,30.3688,30.3948,120800.0
2009-10-21 15:20:00,46.68,46.69,46.31,46.33,189700.0,30.3883,30.3948,30.1475,30.1605,189700.0
2009-10-21 15:30:00,46.33,46.33,45.93,46.22,276000.0,30.1605,30.1605,29.9001,30.0889,276000.0
2009-10-21 15:40:00,46.22,46.23,45.85,45.94,206600.0,30.0889,30.0954,29.848,29.9066,206600.0
2009-10-21 15:50:00,45.96,46.03,45.87,45.99,326500.0,29.9196,29.9652,29.861,29.9391,326500.0
2009-10-22 09:30:00,45.46,45.86,45.29,45.31,224300.0,29.5941,29.8545,29.4834,29.4965,224300.0
2009-10-22 09:40:00,45.3,45.5,44.6,44.68,335500.0,29.49,29.6202,29.0343,29.0863,335500.0
2009-10-22 09:50:00,44.68,44.74,44.4,44.49,388500.0,29.0863,29.1254,28.9041,28.9627,388500.0
2009-10-22 10:00:00,44.5,44.74,44.43,44.57,372200.0,28.9692,29.1254,28.9236,29.0147,372200.0
2009-10-22 10:10:00,44.59,44.84,44.51,44.78,227500.0,29.0278,29.1905,28.9757,29.1514,227500.0
2009-10-22 10:20:00,44.78,45.03,44.67,44.75,228400.0,29.1514,29.3142,29.0798,29.1319,228400.0
2009-10-22 10:30:00,44.75,44.82,44.46,44.46,233200.0,29.1319,29.1775,28.9431,28.9431,233200.0
2009-10-22 10:40:00,44.46,44.68,44.46,44.55,138000.0,28.9431,29.0863,28.9431,29.0017,138000.0
2009-10-22 10:50:00,44.56,44.94,44.54,44.88,218600.0,29.0082,29.2556,28.9952,29.2165,218600.0
2009-10-22 11:00:00,44.87,45.0,44.84,44.85,191300.0,29.21,29.2947,29.1905,29.197,191300.0
2009-10-22 11:10:00,44.86,44.86,44.6,44.61,188000.0,29.2035,29.2035,29.0343,29.0408,188000.0
2009-10-22 11:20:00,44.61,44.64,44.37,44.38,234100.0,29.0408,29.0603,28.8845,28.891,234100.0
2009-10-22 11:30:00,44.37,44.43,44.3,44.3,156500.0,28.8845,28.9236,28.839,28.839,156500.0
2009-10-22 11:40:00,44.32,44.62,44.32,44.57,133200.0,28.852,29.0473,28.852,29.0147,133200.0
2009-10-22 11:50:00,44.58,44.59,44.33,44.39,121000.0,29.0212,29.0278,28.8585,28.8976,121000.0
2009-10-22 12:00:00,44.39,44.55,44.35,44.52,94200.0,28.8976,29.0017,28.8715,28.9822,94200.0
2009-10-22 12:10:00,44.52,44.56,44.4,44.46,81600.0,28.9822,29.0082,28.9041,28.9431,81600.0
2009-10-22 12:20:00,44.47,44.52,44.31,44.32,109000.0,28.9496,28.9822,28.8455,28.852,109000.0
2009-10-22 12:30:00,44.32,44.62,44.32,44.5,95200.0,28.852,29.0473,28.852,28.9692,95200.0
2009-10-22 12:40:00,44.5,44.63,44.47,44.55,81300.0,28.9692,29.0538,28.9496,29.0017,81300.0
2009-10-22 12:50:00,44.55,44.63,44.54,44.58,64500.0,29.0017,29.0538,28.9952,29.0212,64500.0
2009-10-22 13:00:00,44.57,44.69,44.56,44.64,75000.0,29.0147,29.0929,29.0082,29.0603,75000.0
2009-10-22 13:10:00,44.65,44.67,44.45,44.48,97700.0,29.0668,29.0798,28.9366,28.9561,97700.0
2009-10-22 13:20:00,44.48,44.52,44.42,44.46,67200.0,28.9561,28.9822,28.9171,28.9431,67200.0
2009-10-22 13:30:00,44.45,44.45,44.35,44.36,94600.0,28.9366,28.9366,28.8715,28.878,94600.0
2009-10-22 13:40:00,44.37,44.37,44.17,44.23,166200.0,28.8845,28.8845,28.7543,28.7934,166200.0
2009-10-22 13:50:00,44.24,44.34,44.2,44.28,166600.0,28.7999,28.865,28.7739,28.8259,166600.0
2009-10-22 14:00:00,44.28,44.33,44.16,44.19,183500.0,28.8259,28.8585,28.7478,28.7674,183500.0
2009-10-22 14:10:00,44.19,44.26,44.05,44.15,266000.0,28.7674,28.8129,28.6762,28.7413,266000.0
2009-10-22 14:20:00,44.14,44.24,44.12,44.21,253700.0,28.7348,28.7999,28.7218,28.7804,253700.0
2009-10-22 14:30:00,44.21,44.44,44.2,44.39,274100.0,28.7804,28.9301,28.7739,28.8976,274100.0
2009-10-22 14:40:00,44.4,44.4,44.05,44.09,225900.0,28.9041,28.9041,28.6762,28.7023,225900.0
2009-10-22 14:50:00,44.09,44.15,44.01,44.15,210200.0,28.7023,28.7413,28.6502,28.7413,210200.0
2009-10-22 15:00:00,44.14,44.29,44.12,44.15,194700.0,28.7348,28.8325,28.7218,28.7413,194700.0
2009-10-22 15:10:00,44.16,44.18,44.01,44.09,318300.0,28.7478,28.7608,28.6502,28.7023,318300.0
2009-10-22 15:20:00,44.08,44.23,44.08,44.21,343400.0,28.6957,28.7934,28.6957,28.7804,343400.0
2009-10-22 15:30:00,44.22,44.24,44.08,44.13,309900.0,28.7869,28.7999,28.6957,28.7283,309900.0
2009-10-22 15:40:00,44.14,44.17,44.01,44.01,287600.0,28.7348,28.7543,28.6502,28.6502,287600.0
2009-10-22 15:50:00,44.02,44.19,44.01,44.14,713700.0,28.6567,28.7674,28.6502,28.7348,713700.0
2009-10-23 09:30:00,44.45,44.89,44.23,44.67,276700.0,28.9366,29.223,28.7934,29.0798,276700.0
2009-10-23 09:40:00,44.66,44.67,44.36,44.48,240100.0,29.0733,29.0798,28.878,28.9561,240100.0
2009-10-23 09:50:00,44.51,44.59,44.36,44.42,161300.0,28.9757,29.0278,28.878,28.9171,161300.0
2009-10-23 10:00:00,44.44,44.65,44.18,44.33,263000.0,28.9301,29.0668,28.7608,28.8585,263000.0
2009-10-23 10:10:00,44.34,44.38,44.2,44.26,191500.0,28.865,28.891,28.7739,28.8129,191500.0
2009-10-23 10:20:00,44.26,44.4,44.21,44.33,153000.0,28.8129,28.9041,28.7804,28.8585,153000.0
2009-10-23 10:30:00,44.34,44.34,44.15,44.31,198100.0,28.865,28.865,28.7413,28.8455,198100.0
2009-10-23 10:40:00,44.31,44.52,44.31,44.5,134500.0,28.8455,28.9822,28.8455,28.9692,134500.0
2009-10-23 10:50:00,44.5,44.53,44.25,44.33,168700.0,28.9692,28.9887,28.8064,28.8585,168700.0
2009-10-23 11:00:00,44.31,44.39,44.19,44.35,116300.0,28.8455,28.8976,28.7674,28.8715,116300.0
2009-10-23 11:10:00,44.35,44.42,44.15,44.18,125400.0,28.8715,28.9171,28.7413,28.7608,125400.0
2009-10-23 11:20:00,44.17,44.2,44.02,44.07,170300.0,28.7543,28.7739,28.6567,28.6892,170300.0
2009-10-23 11:30:00,44.06,44.15,44.04,44.13,99500.0,28.6827,28.7413,28.6697,28.7283,99500.0
2009-10-23 11:40:00,44.12,44.2,44.12,44.2,66000.0,28.7218,28.7739,28.7218,28.7739,66000.0
2009-10-23 11:50:00,44.19,44.36,44.18,44.33,74600.0,28.7674,28.878,28.7608,28.8585,74600.0
2009-10-23 12:00:00,44.33,44.5,44.31,44.47,71900.0,28.8585,28.9692,28.8455,28.9496,71900.0
2009-10-23 12:10:00,44.46,44.47,44.17,44.23,72300.0,28.9431,28.9496,28.7543,28.7934,72300.0
2009-10-23 12:20:00,44.23,44.31,44.12,44.29,81200.0,28.7934,28.8455,28.7218,28.8325,81200.0
2009-10-23 12:30:00,44.29,44.32,44.18,44.29,38300.0,28.8325,28.852,28.7608,28.8325,38300.0
2009-10-23 12:40:00,44.28,44.3,44.2,44.24,67300.0,28.8259,28.839,28.7739,28.7999,67300.0
2009-10-23 12:50:00,44.23,44.25,44.1,44.11,60700.0,28.7934,28.8064,28.7088,28.7153,60700.0
2009-10-23 13:00:00,44.11,44.2,44.09,44.14,80200.0,28.7153,28.7739,28.7023,28.7348,80200.0
2009-10-23 13:10:00,44.14,44.3,44.14,44.2,49600.0,28.7348,28.839,28.7348,28.7739,49600.0
2009-10-23 13:20:00,44.2,44.21,44.1,44.14,81600.0,28.7739,28.7804,28.7088,28.7348,81600.0
2009-10-23 13:30:00,44.14,44.17,44.01,44.16,135400.0,28.7348,28.7543,28.6502,28.7478,135400.0
2009-10-23 13:40:00,44.15,44.25,44.09,44.13,72000.0,28.7413,28.8064,28.7023,28.7283,72000.0
2009-10-23 13:50:00,44.13,44.19,44.1,44.19,44700.0,28.7283,28.7674,28.7088,28.7674,44700.0
2009-10-23 14:00:00,44.17,44.19,44.01,44.07,99100.0,28.7543,28.7674,28.6502,28.6892,99100.0
2009-10-23 14:10:00,44.08,44.2,44.06,44.16,101900.0,28.6957,28.7739,28.6827,28.7478,101900.0
2009-10-23 14:20:00,44.16,44.4,44.15,44.28,86100.0,28.7478,28.9041,28.7413,28.8259,86100.0
2009-10-23 14:30:00,44.28,44.3,44.1,44.2,71000.0,28.8259,28.839,28.7088,28.7739,71000.0
2009-10-23 14:40:00,44.19,44.25,44.13,44.15,62200.0,28.7674,28.8064,28.7283,28.7413,62200.0
2009-10-23 14:50:00,44.16,44.16,44.03,44.07,99500.0,28.7478,28.7478,28.6632,28.6892,99500.0
2009-10-23 15:00:00,44.08,44.13,44.02,44.09,107400.0,28.6957,28.7283,28.6567,28.7023,107400.0
2009-10-23 15:10:00,44.1,44.19,44.06,44.1,119200.0,28.7088,28.7674,28.6827,28.7088,119200.0
2009-10-23 15:20:00,44.11,44.14,44.03,44.08,152800.0,28.7153,28.7348,28.6632,28.6957,152800.0
2009-10-23 15:30:00,44.09,44.13,44.03,44.04,287200.0,28.7023,28.7283,28.6632,28.6697,287200.0
2009-10-23 15:40:00,44.04,44.14,44.01,44.13,235000.0,28.6697,28.7348,28.6502,28.7283,235000.0
2009-10-23 15:50:00,44.13,44.14,44.06,44.13,338800.0,28.7283,28.7348,28.6827,28.7283,338800.0
2009-10-26 09:30:00,44.26,45.11,44.26,44.99,284200.0,28.8129,29.3663,28.8129,29.2881,284200.0
2009-10-26 09:40:00,44.99,45.21,44.8,45.12,249800.0,29.2881,29.4314,29.1645,29.3728,249800.0
2009-10-26 09:50:00,45.13,45.2,44.98,45.04,144200.0,29.3793,29.4249,29.2816,29.3207,144200.0
2009-10-26 10:00:00,45.03,45.14,44.8,45.04,148600.0,29.3142,29.3858,29.1645,29.3207,148600.0
2009-10-26 10:10:00,45.01,45.05,44.87,44.93,129400.0,29.3012,29.3272,29.21,29.2491,129400.0
2009-10-26 10:20:00,44.93,44.95,44.8,44.8,84600.0,29.2491,29.2621,29.1645,29.1645,84600.0
2009-10-26 10:30:00,44.79,44.95,44.68,44.69,130500.0,29.1579,29.2621,29.0863,29.0929,130500.0
2009-10-26 10:40:00,44.69,44.78,44.65,44.72,123000.0,29.0929,29.1514,29.0668,29.1124,123000.0
2009-10-26 10:50:00,44.72,44.84,44.57,44.62,100300.0,29.1124,29.1905,29.0147,29.0473,100300.0
2009-10-26 11:00:00,44.62,44.78,44.57,44.72,102200.0,29.0473,29.1514,29.0147,29.1124,102200.0
2009-10-26 11:10:00,44.73,44.75,44.43,44.45,141700.0,29.1189,29.1319,28.9236,28.9366,141700.0
2009-10-26 11:20:00,44.44,44.46,44.28,44.32,129500.0,28.9301,28.9431,28.8259,28.852,129500.0
2009-10-26 11:30:00,44.3,44.3,43.86,44.04,379700.0,28.839,28.839,28.5525,28.6697,379700.0
2009-10-26 11:40:00,44.05,44.07,43.9,43.92,146300.0,28.6762,28.6892,28.5786,28.5916,146300.0
2009-10-26 11:50:00,43.93,43.98,43.64,43.65,174600.0,28.5981,28.6306,28.4093,28.4158,174600.0
2009-10-26 12:00:00,43.66,43.75,43.39,43.64,220800.0,28.4223,28.4809,28.2466,28.4093,220800.0
2009-10-26 12:10:00,43.64,43.82,43.57,43.82,84700.0,28.4093,28.5265,28.3637,28.5265,84700.0
2009-10-26 12:20:00,43.81,43.87,43.75,43.82,158500.0,28.52,28.559,28.4809,28.5265,158500.0
2009-10-26 12:30:00,43.83,43.86,43.7,43.85,90500.0,28.533,28.5525,28.4484,28.546,90500.0
2009-10-26 12:40:00,43.85,43.85,43.63,43.67,63700.0,28.546,28.546,28.4028,28.4288,63700.0
2009-10-26 12:50:00,43.69,43.85,43.61,43.81,77100.0,28.4419,28.546,28.3898,28.52,77100.0
2009-10-26 13:00:00,43.8,43.81,43.64,43.66,68800.0,28.5135,28.52,28.4093,28.4223,68800.0
2009-10-26 13:10:00,43.66,43.68,43.44,43.45,97200.0,28.4223,28.4353,28.2791,28.2856,97200.0
2009-10-26 13:20:00,43.45,43.46,43.31,43.43,142100.0,28.2856,28.2921,28.1945,28.2726,142100.0
2009-10-26 13:30:00,43.42,43.65,43.41,43.63,96500.0,28.2661,28.4158,28.2596,28.4028,96500.0
2009-10-26 13:40:00,43.63,43.82,43.62,43.75,57600.0,28.4028,28.5265,28.3963,28.4809,57600.0
2009-10-26 13:50:00,43.74,43.74,43.6,43.64,126300.0,28.4744,28.4744,28.3833,28.4093,126300.0
2009-10-26 14:00:00,43.63,43.7,43.49,43.5,77500.0,28.4028,28.4484,28.3117,28.3182,77500.0
2009-10-26 14:10:00,43.5,43.57,43.38,43.43,77900.0,28.3182,28.3637,28.2401,28.2726,77900.0
2009-10-26 14:20:00,43.45,43.54,43.4,43.48,86900.0,28.2856,28.3442,28.2531,28.3051,86900.0
2009-10-26 14:30:00,43.46,43.48,43.28,43.44,178600.0,28.2921,28.3051,28.175,28.2791,178600.0
2009-10-26 14:40:00,43.44,43.44,43.31,43.33,125700.0,28.2791,28.2791,28.1945,28.2075,125700.0
2009-10-26 14:50:00,43.32,43.59,43.31,43.4,143600.0,28.201,28.3768,28.1945,28.2531,143600.0
2009-10-26 15:00:00,43.4,43.53,43.39,43.43,214800.0,28.2531,28.3377,28.2466,28.2726,214800.0
2009-10-26 15:10:00,43.44,43.44,43.32,43.38,165300.0,28.2791,28.2791,28.201,28.2401,165300.0
2009-10-26 15:20:00,43.37,43.38,43.24,43.28,138300.0,28.2335,28.2401,28.1489,28.175,138300.0
2009-10-26 15:30:00,43.28,43.38,43.24,43.28,194500.0,28.175,28.2401,28.1489,28.175,194500.0
2009-10-26 15:40:00,43.27,43.5,43.24,43.47,271500.0,28.1684,28.3182,28.1489,28.2986,271500.0
2009-10-26 15:50:00,43.47,43.49,43.23,43.28,509900.0,28.2986,28.3117,28.1424,28.175,509900.0
2009-10-27 09:30:00,43.32,43.48,42.52,42.55,382200.0,28.201,28.3051,27.6802,27.6997,382200.0
2009-10-27 09:40:00,42.57,42.6,42.12,42.22,306200.0,27.7127,27.7323,27.4198,27.4849,306200.0
2009-10-27 09:50:00,42.22,42.36,42.12,42.16,325200.0,27.4849,27.576,27.4198,27.4458,325200.0
2009-10-27 10:00:00,42.15,42.16,41.52,41.75,678000.0,27.4393,27.4458,27.0292,27.1789,678000.0
2009-10-27 10:10:00,41.74,41.93,41.62,41.65,245700.0,27.1724,27.2961,27.0943,27.1138,245700.0
2009-10-27 10:20:00,41.67,42.04,41.58,41.93,193900.0,27.1269,27.3677,27.0683,27.2961,193900.0
2009-10-27 10:30:00,41.94,41.94,41.58,41.7,204800.0,27.3026,27.3026,27.0683,27.1464,204800.0
2009-10-27 10:40:00,41.69,41.93,41.66,41.74,242100.0,27.1399,27.2961,27.1203,27.1724,242100.0
2009-10-27 10:50:00,41.75,41.77,41.48,41.57,237800.0,27.1789,27.192,27.0032,27.0618,237800.0
2009-10-27 11:00:00,41.57,41.66,41.48,41.66,222100.0,27.0618,27.1203,27.0032,27.1203,222100.0
2009-10-27 11:10:00,41.67,41.67,41.5,41.6,166000.0,27.1269,27.1269,27.0162,27.0813,166000.0
2009-10-27 11:20:00,41.6,41.67,41.44,41.56,185400.0,27.0813,27.1269,26.9771,27.0552,185400.0
2009-10-27 11:30:00,41.56,41.59,41.4,41.5,246600.0,27.0552,27.0748,26.9511,27.0162,246600.0
2009-10-27 11:40:00,41.5,41.57,41.45,41.54,260700.0,27.0162,27.0618,26.9836,27.0422,260700.0
2009-10-27 11:50:00,41.57,41.62,41.47,41.59,181300.0,27.0618,27.0943,26.9967,27.0748,181300.0
2009-10-27 12:00:00,41.59,41.62,41.42,41.53,251700.0,27.0748,27.0943,26.9641,27.0357,251700.0
2009-10-27 12:10:00,41.54,41.56,41.48,41.49,140000.0,27.0422,27.0552,27.0032,27.0097,140000.0
2009-10-27 12:20:00,41.49,41.49,41.16,41.18,142000.0,27.0097,27.0097,26.7948,26.8079,142000.0
2009-10-27 12:30:00,41.18,41.3,41.09,41.22,190200.0,26.8079,26.886,26.7493,26.8339,190200.0
2009-10-27 12:40:00,41.22,41.46,41.21,41.44,74300.0,26.8339,26.9901,26.8274,26.9771,74300.0
2009-10-27 12:50:00,41.44,41.48,41.25,41.39,122000.0,26.9771,27.0032,26.8534,26.9446,122000.0
2009-10-27 13:00:00,41.37,41.5,41.24,41.31,123500.0,26.9316,27.0162,26.8469,26.8925,123500.0
2009-10-27 13:10:00,41.3,41.4,41.2,41.2,78400.0,26.886,26.9511,26.8209,26.8209,78400.0
2009-10-27 13:20:00,41.2,41.21,41.0,41.06,262100.0,26.8209,26.8274,26.6907,26.7297,262100.0
2009-10-27 13:30:00,41.06,41.09,40.95,41.03,120800.0,26.7297,26.7493,26.6581,26.7102,120800.0
2009-10-27 13:40:00,41.02,41.23,41.02,41.1,105100.0,26.7037,26.8404,26.7037,26.7558,105100.0
2009-10-27 13:50:00,41.1,41.13,40.87,40.89,171300.0,26.7558,26.7753,26.6061,26.6191,171300.0
2009-10-27 14:00:00,40.88,40.91,40.75,40.8,161800.0,26.6126,26.6321,26.5279,26.5605,161800.0
2009-10-27 14:10:00,40.79,41.14,40.79,41.11,259000.0,26.554,26.7818,26.554,26.7623,259000.0
2009-10-27 14:20:00,41.13,41.29,41.01,41.25,197100.0,26.7753,26.8795,26.6972,26.8534,197100.0
2009-10-27 14:30:00,41.25,41.28,40.96,40.98,163600.0,26.8534,26.873,26.6646,26.6777,163600.0
2009-10-27 14:40:00,40.98,41.0,40.92,40.96,125500.0,26.6777,26.6907,26.6386,26.6646,125500.0
2009-10-27 14:50:00,40.97,41.18,40.96,41.1,148700.0,26.6712,26.8079,26.6646,26.7558,148700.0
2009-10-27 15:00:00,41.12,41.32,41.09,41.19,275700.0,26.7688,26.899,26.7493,26.8144,275700.0
2009-10-27 15:10:00,41.19,41.34,41.18,41.27,316800.0,26.8144,26.912,26.8079,26.8665,316800.0
2009-10-27 15:20:00,41.27,41.3,41.09,41.2,229100.0,26.8665,26.886,26.7493,26.8209,229100.0
2009-10-27 15:30:00,41.21,41.24,40.99,41.01,551300.0,26.8274,26.8469,26.6842,26.6972,551300.0
2009-10-27 15:40:00,41.0,41.17,41.0,41.07,362200.0,26.6907,26.8014,26.6907,26.7363,362200.0
2009-10-27 15:50:00,41.07,41.14,40.93,40.99,627700.0,26.7363,26.7818,26.6451,26.6842,627700.0
2009-10-28 09:30:00,40.84,40.94,40.5,40.63,312400.0,26.5865,26.6516,26.3652,26.4498,312400.0
2009-10-28 09:40:00,40.64,41.0,40.53,40.69,278100.0,26.4563,26.6907,26.3847,26.4889,278100.0
2009-10-28 09:50:00,40.69,40.96,40.55,40.63,233500.0,26.4889,26.6646,26.3977,26.4498,233500.0
2009-10-28 10:00:00,40.63,40.83,40.34,40.82,353300.0,26.4498,26.58,26.261,26.5735,353300.0
2009-10-28 10:10:00,40.82,40.96,40.64,40.74,315700.0,26.5735,26.6646,26.4563,26.5214,315700.0
2009-10-28 10:20:00,40.72,40.73,40.16,40.17,455000.0,26.5084,26.5149,26.1439,26.1504,455000.0
2009-10-28 10:30:00,40.16,40.27,40.02,40.15,280400.0,26.1439,26.2155,26.0527,26.1373,280400.0
2009-10-28 10:40:00,40.16,40.17,40.0,40.03,238100.0,26.1439,26.1504,26.0397,26.0592,238100.0
2009-10-28 10:50:00,40.02,40.05,39.74,39.75,438200.0,26.0527,26.0722,25.8704,25.8769,438200.0
2009-10-28 11:00:00,39.74,40.0,39.68,39.99,248000.0,25.8704,26.0397,25.8314,26.0332,248000.0
2009-10-28 11:10:00,39.99,40.2,39.88,40.19,138000.0,26.0332,26.1699,25.9616,26.1634,138000.0
2009-10-28 11:20:00,40.19,40.38,40.07,40.37,126400.0,26.1634,26.2871,26.0853,26.2806,126400.0
2009-10-28 11:30:00,40.37,40.41,40.22,40.24,151000.0,26.2806,26.3066,26.1829,26.1959,151000.0
2009-10-28 11:40:00,40.23,40.24,40.02,40.15,105200.0,26.1894,26.1959,26.0527,26.1373,105200.0
2009-10-28 11:50:00,40.15,40.18,40.01,40.09,74700.0,26.1373,26.1569,26.0462,26.0983,74700.0
2009-10-28 12:00:00,40.09,40.24,40.05,40.19,89000.0,26.0983,26.1959,26.0722,26.1634,89000.0
2009-10-28 12:10:00,40.18,40.23,40.08,40.08,69900.0,26.1569,26.1894,26.0918,26.0918,69900.0
2009-10-28 12:20:00,40.07,40.07,39.79,39.88,96900.0,26.0853,26.0853,25.903,25.9616,96900.0
2009-10-28 12:30:00,39.88,39.93,39.78,39.81,78500.0,25.9616,25.9941,25.8965,25.916,78500.0
2009-10-28 12:40:00,39.82,40.0,39.78,40.0,81000.0,25.9225,26.0397,25.8965,26.0397,81000.0
2009-10-28 12:50:00,40.0,40.0,39.77,39.92,110000.0,26.0397,26.0397,25.89,25.9876,110000.0
2009-10-28 13:00:00,39.93,40.13,39.84,40.07,98300.0,25.9941,26.1243,25.9355,26.0853,98300.0
2009-10-28 13:10:00,40.06,40.35,40.06,40.27,109000.0,26.0788,26.2675,26.0788,26.2155,109000.0
2009-10-28 13:20:00,40.27,40.51,40.24,40.3,246300.0,26.2155,26.3717,26.1959,26.235,246300.0
2009-10-28 13:30:00,40.29,40.41,40.2,40.21,108600.0,26.2285,26.3066,26.1699,26.1764,108600.0
2009-10-28 13:40:00,40.22,40.51,40.22,40.37,111400.0,26.1829,26.3717,26.1829,26.2806,111400.0
2009-10-28 13:50:00,40.39,40.4,40.3,40.34,59200.0,26.2936,26.3001,26.235,26.261,59200.0
2009-10-28 14:00:00,40.35,40.41,40.25,40.27,144700.0,26.2675,26.3066,26.2024,26.2155,144700.0
2009-10-28 14:10:00,40.26,40.3,40.21,40.24,214500.0,26.209,26.235,26.1764,26.1959,214500.0
2009-10-28 14:20:00,40.26,40.39,40.2,40.3,197100.0,26.209,26.2936,26.1699,26.235,197100.0
2009-10-28 14:30:00,40.29,40.34,40.19,40.2,153100.0,26.2285,26.261,26.1634,26.1699,153100.0
2009-10-28 14:40:00,40.2,40.28,40.11,40.23,183000.0,26.1699,26.222,26.1113,26.1894,183000.0
2009-10-28 14:50:00,40.22,40.29,40.14,40.14,202000.0,26.1829,26.2285,26.1308,26.1308,202000.0
2009-10-28 15:00:00,40.14,40.21,40.07,40.11,220800.0,26.1308,26.1764,26.0853,26.1113,220800.0
2009-10-28 15:10:00,40.11,40.16,39.95,40.11,273700.0,26.1113,26.1439,26.0071,26.1113,273700.0
2009-10-28 15:20:00,40.12,40.16,39.96,40.05,236800.0,26.1178,26.1439,26.0137,26.0722,236800.0
2009-10-28 15:30:00,40.04,40.09,39.87,39.88,270500.0,26.0657,26.0983,25.9551,25.9616,270500.0
2009-10-28 15:40:00,39.87,40.18,39.85,40.13,405100.0,25.9551,26.1569,25.942,26.1243,405100.0
2009-10-28 15:50:00,40.13,40.14,39.96,39.98,406700.0,26.1243,26.1308,26.0137,26.0267,406700.0
2009-10-29 09:30:00,40.69,41.23,40.51,41.0,364100.0,26.4889,26.8404,26.3717,26.6907,364100.0
2009-10-29 09:40:00,41.01,41.23,40.87,41.01,248400.0,26.6972,26.8404,26.6061,26.6972,248400.0
2009-10-29 09:50:00,41.02,41.15,40.59,40.66,256100.0,26.7037,26.7883,26.4238,26.4694,256100.0
2009-10-29 10:00:00,40.66,41.16,40.59,40.92,282600.0,26.4694,26.7948,26.4238,26.6386,282600.0
2009-10-29 10:10:00,40.91,41.0,40.74,40.97,161800.0,26.6321,26.6907,26.5214,26.6712,161800.0
2009-10-29 10:20:00,40.98,41.15,40.9,40.95,153800.0,26.6777,26.7883,26.6256,26.6581,153800.0
2009-10-29 10:30:00,40.94,41.12,40.85,41.08,146600.0,26.6516,26.7688,26.593,26.7428,146600.0
2009-10-29 10:40:00,41.08,41.15,40.97,41.14,105400.0,26.7428,26.7883,26.6712,26.7818,105400.0
2009-10-29 10:50:00,41.14,41.26,41.1,41.24,290900.0,26.7818,26.8599,26.7558,26.8469,290900.0
2009-10-29 11:00:00,41.23,41.33,41.19,41.25,146100.0,26.8404,26.9055,26.8144,26.8534,146100.0
2009-10-29 11:10:00,41.26,41.42,41.22,41.32,202400.0,26.8599,26.9641,26.8339,26.899,202400.0
2009-10-29 11:20:00,41.3,41.44,41.27,41.27,105400.0,26.886,26.9771,26.8665,26.8665,105400.0
2009-10-29 11:30:00,41.28,41.43,41.26,41.33,63100.0,26.873,26.9706,26.8599,26.9055,63100.0
2009-10-29 11:40:00,41.32,41.35,41.1,41.19,88300.0,26.899,26.9185,26.7558,26.8144,88300.0
2009-10-29 11:50:00,41.19,41.22,41.07,41.15,45100.0,26.8144,26.8339,26.7363,26.7883,45100.0
2009-10-29 12:00:00,41.15,41.35,41.14,41.33,67600.0,26.7883,26.9185,26.7818,26.9055,67600.0
2009-10-29 12:10:00,41.31,41.34,41.26,41.33,78800.0,26.8925,26.912,26.8599,26.9055,78800.0
2009-10-29 12:20:00,41.33,41.55,41.33,41.53,127600.0,26.9055,27.0487,26.9055,27.0357,127600.0
2009-10-29 12:30:00,41.53,41.68,41.53,41.65,139800.0,27.0357,27.1334,27.0357,27.1138,139800.0
2009-10-29 12:40:00,41.65,41.72,41.58,41.6,91800.0,27.1138,27.1594,27.0683,27.0813,91800.0
2009-10-29 12:50:00,41.6,41.61,41.4,41.4,56500.0,27.0813,27.0878,26.9511,26.9511,56500.0
2009-10-29 13:00:00,41.41,41.46,41.35,41.42,67200.0,26.9576,26.9901,26.9185,26.9641,67200.0
2009-10-29 13:10:00,41.42,41.43,41.28,41.34,62500.0,26.9641,26.9706,26.873,26.912,62500.0
2009-10-29 13:20:00,41.34,41.41,41.28,41.38,74500.0,26.912,26.9576,26.873,26.9381,74500.0
2009-10-29 13:30:00,41.38,41.49,41.37,41.42,111200.0,26.9381,27.0097,26.9316,26.9641,111200.0
2009-10-29 13:40:00,41.42,41.54,41.42,41.47,86100.0,26.9641,27.0422,26.9641,26.9967,86100.0
2009-10-29 13:50:00,41.47,41.51,41.42,41.46,90200.0,26.9967,27.0227,26.9641,26.9901,90200.0
2009-10-29 14:00:00,41.46,41.54,41.43,41.49,113600.0,26.9901,27.0422,26.9706,27.0097,113600.0
2009-10-29 14:10:00,41.49,41.52,41.37,41.38,118700.0,27.0097,27.0292,26.9316,26.9381,118700.0
2009-10-29 14:20:00,41.36,41.46,41.34,41.42,137500.0,26.925,26.9901,26.912,26.9641,137500.0
2009-10-29 14:30:00,41.42,41.51,41.42,41.5,89500.0,26.9641,27.0227,26.9641,27.0162,89500.0
2009-10-29 14:40:00,41.49,41.57,41.48,41.51,92100.0,27.0097,27.0618,27.0032,27.0227,92100.0
2009-10-29 14:50:00,41.5,41.53,41.41,41.42,145400.0,27.0162,27.0357,26.9576,26.9641,145400.0
2009-10-29 15:00:00,41.41,41.51,41.36,41.41,128300.0,26.9576,27.0227,26.925,26.9576,128300.0
2009-10-29 15:10:00,41.4,41.47,41.38,41.38,165800.0,26.9511,26.9967,26.9381,26.9381,165800.0
2009-10-29 15:20:00,41.38,41.4,41.28,41.31,181400.0,26.9381,26.9511,26.873,26.8925,181400.0
2009-10-29 15:30:00,41.31,41.33,41.2,41.23,131100.0,26.8925,26.9055,26.8209,26.8404,131100.0
2009-10-29 15:40:00,41.23,41.32,41.1,41.17,285700.0,26.8404,26.899,26.7558,26.8014,285700.0
2009-10-29 15:50:00,41.17,41.27,41.12,41.21,439700.0,26.8014,26.8665,26.7688,26.8274,439700.0
2009-10-30 09:30:00,41.29,41.36,40.67,40.77,212000.0,26.8795,26.925,26.4759,26.541,212000.0
2009-10-30 09:40:00,40.75,41.04,40.58,40.72,277400.0,26.5279,26.7167,26.4173,26.5084,277400.0
2009-10-30 09:50:00,40.73,40.75,40.37,40.44,176600.0,26.5149,26.5279,26.2806,26.3261,176600.0
2009-10-30 10:00:00,40.45,40.52,40.26,40.28,268700.0,26.3326,26.3782,26.209,26.222,268700.0
2009-10-30 10:10:00,40.27,40.44,40.1,40.18,203500.0,26.2155,26.3261,26.1048,26.1569,203500.0
2009-10-30 10:20:00,40.18,40.29,40.01,40.05,146000.0,26.1569,26.2285,26.0462,26.0722,146000.0
2009-10-30 10:30:00,40.05,40.25,39.98,40.24,240300.0,26.0722,26.2024,26.0267,26.1959,240300.0
2009-10-30 10:40:00,40.23,40.36,40.12,40.3,136000.0,26.1894,26.2741,26.1178,26.235,136000.0
2009-10-30 10:50:00,40.31,40.42,40.2,40.35,99800.0,26.2415,26.3131,26.1699,26.2675,99800.0
2009-10-30 11:00:00,40.34,40.35,40.19,40.21,87000.0,26.261,26.2675,26.1634,26.1764,87000.0
2009-10-30 11:10:00,40.25,40.29,40.17,40.21,59000.0,26.2024,26.2285,26.1504,26.1764,59000.0
2009-10-30 11:20:00,40.24,40.32,40.16,40.32,99100.0,26.1959,26.248,26.1439,26.248,99100.0
2009-10-30 11:30:00,40.31,40.45,40.02,40.09,107200.0,26.2415,26.3326,26.0527,26.0983,107200.0
2009-10-30 11:40:00,40.07,40.17,40.0,40.02,100400.0,26.0853,26.1504,26.0397,26.0527,100400.0
2009-10-30 11:50:00,40.03,40.05,39.86,40.05,164400.0,26.0592,26.0722,25.9486,26.0722,164400.0
2009-10-30 12:00:00,40.05,40.21,39.95,40.17,119500.0,26.0722,26.1764,26.0071,26.1504,119500.0
2009-10-30 12:10:00,40.16,40.2,39.77,39.8,107800.0,26.1439,26.1699,25.89,25.9095,107800.0
2009-10-30 12:20:00,39.8,39.89,39.5,39.56,201700.0,25.9095,25.9681,25.7142,25.7533,201700.0
2009-10-30 12:30:00,39.55,39.81,39.52,39.78,116600.0,25.7467,25.916,25.7272,25.8965,116600.0
2009-10-30 12:40:00,39.79,39.84,39.39,39.44,100200.0,25.903,25.9355,25.6426,25.6751,100200.0
2009-10-30 12:50:00,39.44,39.56,39.39,39.42,180900.0,25.6751,25.7533,25.6426,25.6621,180900.0
2009-10-30 13:00:00,39.43,39.66,39.42,39.58,153600.0,25.6686,25.8184,25.6621,25.7663,153600.0
2009-10-30 13:10:00,39.58,39.73,39.51,39.55,136800.0,25.7663,25.8639,25.7207,25.7467,136800.0
2009-10-30 13:20:00,39.54,39.54,39.32,39.44,88200.0,25.7402,25.7402,25.597,25.6751,88200.0
2009-10-30 13:30:00,39.45,39.49,39.18,39.29,124000.0,25.6817,25.7077,25.5059,25.5775,124000.0
2009-10-30 13:40:00,39.3,39.58,39.29,39.54,83100.0,25.584,25.7663,25.5775,25.7402,83100.0
2009-10-30 13:50:00,39.53,39.54,39.33,39.34,87100.0,25.7337,25.7402,25.6035,25.61,87100.0
2009-10-30 14:00:00,39.35,39.82,39.34,39.71,161400.0,25.6166,25.9225,25.61,25.8509,161400.0
2009-10-30 14:10:00,39.71,39.85,39.67,39.81,265700.0,25.8509,25.942,25.8249,25.916,265700.0
2009-10-30 14:20:00,39.81,39.82,39.66,39.79,161800.0,25.916,25.9225,25.8184,25.903,161800.0
2009-10-30 14:30:00,39.79,39.79,39.57,39.67,254000.0,25.903,25.903,25.7598,25.8249,254000.0
2009-10-30 14:40:00,39.68,39.79,39.63,39.69,166400.0,25.8314,25.903,25.7988,25.8379,166400.0
2009-10-30 14:50:00,39.69,39.86,39.65,39.77,159400.0,25.8379,25.9486,25.8118,25.89,159400.0
2009-10-30 15:00:00,39.77,39.77,39.5,39.55,301100.0,25.89,25.89,25.7142,25.7467,301100.0
2009-10-30 15:10:00,39.54,39.79,39.53,39.59,200000.0,25.7402,25.903,25.7337,25.7728,200000.0
2009-10-30 15:20:00,39.59,39.81,39.56,39.64,193400.0,25.7728,25.916,25.7533,25.8053,193400.0
2009-10-30 15:30:00,39.63,39.85,39.62,39.8,237500.0,25.7988,25.942,25.7923,25.9095,237500.0
2009-10-30 15:40:00,39.8,39.98,39.76,39.89,340300.0,25.9095,26.0267,25.8835,25.9681,340300.0
2009-10-30 15:50:00,39.9,39.92,39.74,39.82,606600.0,25.9746,25.9876,25.8704,25.9225,606600.0
2009-11-02 09:30:00,40.07,40.25,39.76,39.87,143300.0,26.0853,26.2024,25.8835,25.9551,143300.0
2009-11-02 09:40:00,39.87,40.25,39.82,39.9,155400.0,25.9551,26.2024,25.9225,25.9746,155400.0
2009-11-02 09:50:00,39.89,40.34,39.88,40.09,169600.0,25.9681,26.261,25.9616,26.0983,169600.0
2009-11-02 10:00:00,40.11,40.81,40.1,40.48,255200.0,26.1113,26.567,26.1048,26.3522,255200.0
2009-11-02 10:10:00,40.48,40.71,40.4,40.71,184500.0,26.3522,26.5019,26.3001,26.5019,184500.0
2009-11-02 10:20:00,40.7,40.74,40.43,40.56,186200.0,26.4954,26.5214,26.3196,26.4043,186200.0
2009-11-02 10:30:00,40.57,40.68,40.38,40.67,138200.0,26.4108,26.4824,26.2871,26.4759,138200.0
2009-11-02 10:40:00,40.66,40.67,40.29,40.45,119400.0,26.4694,26.4759,26.2285,26.3326,119400.0
2009-11-02 10:50:00,40.47,40.6,40.29,40.3,115500.0,26.3457,26.4303,26.2285,26.235,115500.0
2009-11-02 11:00:00,40.3,40.34,40.12,40.26,136700.0,26.235,26.261,26.1178,26.209,136700.0
2009-11-02 11:10:00,40.25,40.39,40.15,40.3,82300.0,26.2024,26.2936,26.1373,26.235,82300.0
2009-11-02 11:20:00,40.3,40.55,40.29,40.42,86200.0,26.235,26.3977,26.2285,26.3131,86200.0
2009-11-02 11:30:00,40.42,40.51,40.31,40.33,66300.0,26.3131,26.3717,26.2415,26.2545,66300.0
2009-11-02 11:40:00,40.3,40.47,40.3,40.45,45200.0,26.235,26.3457,26.235,26.3326,45200.0
2009-11-02 11:50:00,40.44,40.46,40.27,40.33,69800.0,26.3261,26.3392,26.2155,26.2545,69800.0
2009-11-02 12:00:00,40.34,40.37,40.05,40.09,80000.0,26.261,26.2806,26.0722,26.0983,80000.0
2009-11-02 12:10:00,40.1,40.11,39.78,39.92,101800.0,26.1048,26.1113,25.8965,25.9876,101800.0
2009-11-02 12:20:00,39.92,40.01,39.81,39.82,53900.0,25.9876,26.0462,25.916,25.9225,53900.0
2009-11-02 12:30:00,39.81,39.91,39.61,39.7,99800.0,25.916,25.9811,25.7858,25.8444,99800.0
2009-11-02 12:40:00,39.7,39.72,39.51,39.52,94600.0,25.8444,25.8574,25.7207,25.7272,94600.0
2009-11-02 12:50:00,39.52,39.52,39.0,39.0,302400.0,25.7272,25.7272,25.3887,25.3887,302400.0
2009-11-02 13:00:00,39.01,39.34,39.0,39.34,155700.0,25.3952,25.61,25.3887,25.61,155700.0
2009-11-02 13:10:00,39.33,39.39,39.03,39.18,179500.0,25.6035,25.6426,25.4082,25.5059,179500.0
2009-11-02 13:20:00,39.18,39.37,39.12,39.18,193800.0,25.5059,25.6296,25.4668,25.5059,193800.0
2009-11-02 13:30:00,39.16,39.16,38.81,38.91,285800.0,25.4929,25.4929,25.265,25.3301,285800.0
2009-11-02 13:40:00,38.9,38.96,38.73,38.76,172300.0,25.3236,25.3627,25.2129,25.2325,172300.0
2009-11-02 13:50:00,38.76,38.76,38.41,38.44,295300.0,25.2325,25.2325,25.0046,25.0241,295300.0
2009-11-02 14:00:00,38.42,38.47,38.31,38.33,283700.0,25.0111,25.0437,24.9395,24.9525,283700.0
2009-11-02 14:10:00,38.35,38.69,38.34,38.5,251500.0,24.9656,25.1869,24.959,25.0632,251500.0
2009-11-02 14:20:00,38.5,38.69,38.49,38.69,451000.0,25.0632,25.1869,25.0567,25.1869,451000.0
2009-11-02 14:30:00,38.69,38.83,38.53,38.54,300500.0,25.1869,25.278,25.0827,25.0892,300500.0
2009-11-02 14:40:00,38.55,38.69,38.44,38.48,355600.0,25.0958,25.1869,25.0241,25.0502,355600.0
2009-11-02 14:50:00,38.48,38.63,38.27,38.41,259700.0,25.0502,25.1478,24.9135,25.0046,259700.0
2009-11-02 15:00:00,38.42,38.67,38.4,38.49,322100.0,25.0111,25.1739,24.9981,25.0567,322100.0
2009-11-02 15:10:00,38.49,38.64,38.35,38.36,347200.0,25.0567,25.1543,24.9656,24.9721,347200.0
2009-11-02 15:20:00,38.34,38.57,38.3,38.53,321000.0,24.959,25.1088,24.933,25.0827,321000.0
2009-11-02 15:30:00,38.54,38.89,38.5,38.86,353800.0,25.0892,25.3171,25.0632,25.2976,353800.0
2009-11-02 15:40:00,38.88,39.01,38.85,38.88,327100.0,25.3106,25.3952,25.2911,25.3106,327100.0
2009-11-02 15:50:00,38.87,39.07,38.87,38.96,497000.0,25.3041,25.4343,25.3041,25.3627,497000.0
2009-11-03 09:30:00,38.61,38.67,38.37,38.48,244100.0,25.1348,25.1739,24.9786,25.0502,244100.0
2009-11-03 09:40:00,38.49,38.86,38.42,38.44,266600.0,25.0567,25.2976,25.0111,25.0241,266600.0
2009-11-03 09:50:00,38.42,39.15,38.4,38.9,248100.0,25.0111,25.4864,24.9981,25.3236,248100.0
2009-11-03 10:00:00,38.92,39.17,38.63,38.94,246000.0,25.3366,25.4994,25.1478,25.3496,246000.0
2009-11-03 10:10:00,38.94,39.02,38.5,38.71,297700.0,25.3496,25.4017,25.0632,25.1999,297700.0
2009-11-03 10:20:00,38.69,38.8,38.55,38.61,208400.0,25.1869,25.2585,25.0958,25.1348,208400.0
2009-11-03 10:30:00,38.61,38.92,38.59,38.68,185500.0,25.1348,25.3366,25.1218,25.1804,185500.0
2009-11-03 10:40:00,38.68,39.04,38.68,38.99,246000.0,25.1804,25.4147,25.1804,25.3822,246000.0
2009-11-03 10:50:00,38.98,39.07,38.66,38.79,259900.0,25.3757,25.4343,25.1674,25.252,259900.0
2009-11-03 11:00:00,38.8,39.04,38.73,38.94,177500.0,25.2585,25.4147,25.2129,25.3496,177500.0
2009-11-03 11:10:00,38.93,39.03,38.71,38.88,141600.0,25.3431,25.4082,25.1999,25.3106,141600.0
2009-11-03 11:20:00,38.89,38.94,38.62,38.71,125800.0,25.3171,25.3496,25.1413,25.1999,125800.0
2009-11-03 11:30:00,38.71,38.79,38.4,38.43,131900.0,25.1999,25.252,24.9981,25.0176,131900.0
2009-11-03 11:40:00,38.43,38.66,38.32,38.66,138900.0,25.0176,25.1674,24.946,25.1674,138900.0
2009-11-03 11:50:00,38.66,38.81,38.5,38.8,117100.0,25.1674,25.265,25.0632,25.2585,117100.0
2009-11-03 12:00:00,38.8,38.92,38.7,38.86,116700.0,25.2585,25.3366,25.1934,25.2976,116700.0
2009-11-03 12:10:00,38.86,38.87,38.6,38.6,86800.0,25.2976,25.3041,25.1283,25.1283,86800.0
2009-11-03 12:20:00,38.61,38.85,38.59,38.79,130400.0,25.1348,25.2911,25.1218,25.252,130400.0
2009-11-03 12:30:00,38.79,39.3,38.78,39.22,159400.0,25.252,25.584,25.2455,25.5319,159400.0
2009-11-03 12:40:00,39.23,39.3,39.06,39.17,104800.0,25.5384,25.584,25.4278,25.4994,104800.0
2009-11-03 12:50:00,39.15,39.21,39.08,39.09,71500.0,25.4864,25.5254,25.4408,25.4473,71500.0
2009-11-03 13:00:00,39.09,39.17,38.9,39.04,147300.0,25.4473,25.4994,25.3236,25.4147,147300.0
2009-11-03 13:10:00,39.05,39.08,38.92,38.96,109900.0,25.4213,25.4408,25.3366,25.3627,109900.0
2009-11-03 13:20:00,38.95,39.01,38.82,38.9,134300.0,25.3562,25.3952,25.2715,25.3236,134300.0
2009-11-03 13:30:00,38.88,39.09,38.87,38.98,92800.0,25.3106,25.4473,25.3041,25.3757,92800.0
2009-11-03 13:40:00,38.99,39.03,38.88,38.98,62400.0,25.3822,25.4082,25.3106,25.3757,62400.0
2009-11-03 13:50:00,38.98,39.15,38.96,39.15,110200.0,25.3757,25.4864,25.3627,25.4864,110200.0
2009-11-03 14:00:00,39.14,39.28,39.14,39.22,228100.0,25.4798,25.571,25.4798,25.5319,228100.0
2009-11-03 14:10:00,39.22,39.31,39.12,39.18,202100.0,25.5319,25.5905,25.4668,25.5059,202100.0
2009-11-03 14:20:00,39.18,39.26,39.09,39.1,104300.0,25.5059,25.558,25.4473,25.4538,104300.0
2009-11-03 14:30:00,39.11,39.2,38.86,38.88,232400.0,25.4603,25.5189,25.2976,25.3106,232400.0
2009-11-03 14:40:00,38.88,39.02,38.85,38.9,139700.0,25.3106,25.4017,25.2911,25.3236,139700.0
2009-11-03 14:50:00,38.92,38.92,38.75,38.8,146100.0,25.3366,25.3366,25.226,25.2585,146100.0
2009-11-03 15:00:00,38.8,38.91,38.76,38.89,137600.0,25.2585,25.3301,25.2325,25.3171,137600.0
2009-11-03 15:10:00,38.89,38.93,38.81,38.92,97000.0,25.3171,25.3431,25.265,25.3366,97000.0
2009-11-03 15:20:00,38.92,38.98,38.85,38.96,91200.0,25.3366,25.3757,25.2911,25.3627,91200.0
2009-11-03 15:30:00,38.96,39.12,38.96,39.1,221500.0,25.3627,25.4668,25.3627,25.4538,221500.0
2009-11-03 15:40:00,39.11,39.12,38.9,38.99,259600.0,25.4603,25.4668,25.3236,25.3822,259600.0
2009-11-03 15:50:00,39.0,39.05,38.92,39.02,365500.0,25.3887,25.4213,25.3366,25.4017,365500.0
2009-11-04 09:30:00,39.53,39.72,39.33,39.35,224400.0,25.7337,25.8574,25.6035,25.6166,224400.0
2009-11-04 09:40:00,39.35,39.58,39.21,39.44,246000.0,25.6166,25.7663,25.5254,25.6751,246000.0
2009-11-04 09:50:00,39.44,39.5,39.28,39.45,183900.0,25.6751,25.7142,25.571,25.6817,183900.0
2009-11-04 10:00:00,39.44,39.47,39.2,39.35,288300.0,25.6751,25.6947,25.5189,25.6166,288300.0
2009-11-04 10:10:00,39.35,39.59,39.33,39.53,246000.0,25.6166,25.7728,25.6035,25.7337,246000.0
2009-11-04 10:20:00,39.54,39.61,39.31,39.39,160100.0,25.7402,25.7858,25.5905,25.6426,160100.0
2009-11-04 10:30:00,39.4,39.5,39.26,39.28,151300.0,25.6491,25.7142,25.558,25.571,151300.0
2009-11-04 10:40:00,39.28,39.48,39.26,39.47,92500.0,25.571,25.7012,25.558,25.6947,92500.0
2009-11-04 10:50:00,39.47,39.49,39.39,39.45,119500.0,25.6947,25.7077,25.6426,25.6817,119500.0
2009-11-04 11:00:00,39.45,39.46,39.31,39.32,144000.0,25.6817,25.6882,25.5905,25.597,144000.0
2009-11-04 11:10:00,39.33,39.4,39.32,39.34,60700.0,25.6035,25.6491,25.597,25.61,60700.0
2009-11-04 11:20:00,39.34,39.39,39.27,39.27,87900.0,25.61,25.6426,25.5645,25.5645,87900.0
2009-11-04 11:30:00,39.27,39.29,39.11,39.2,156200.0,25.5645,25.5775,25.4603,25.5189,156200.0
2009-11-04 11:40:00,39.2,39.23,39.14,39.21,111200.0,25.5189,25.5384,25.4798,25.5254,111200.0
2009-11-04 11:50:00,39.2,39.24,39.09,39.1,74800.0,25.5189,25.5449,25.4473,25.4538,74800.0
2009-11-04 12:00:00,39.09,39.15,38.92,38.96,139200.0,25.4473,25.4864,25.3366,25.3627,139200.0
2009-11-04 12:10:00,38.95,38.96,38.81,38.85,176900.0,25.3562,25.3627,25.265,25.2911,176900.0
2009-11-04 12:20:00,38.84,39.0,38.83,38.95,54600.0,25.2845,25.3887,25.278,25.3562,54600.0
2009-11-04 12:30:00,38.95,39.09,38.94,39.08,49200.0,25.3562,25.4473,25.3496,25.4408,49200.0
2009-11-04 12:40:00,39.09,39.16,39.02,39.02,53700.0,25.4473,25.4929,25.4017,25.4017,53700.0
2009-11-04 12:50:00,39.02,39.06,38.89,38.92,95300.0,25.4017,25.4278,25.3171,25.3366,95300.0
2009-11-04 13:00:00,38.91,38.96,38.83,38.92,92600.0,25.3301,25.3627,25.278,25.3366,92600.0
2009-11-04 13:10:00,38.92,38.97,38.92,38.93,59300.0,25.3366,25.3692,25.3366,25.3431,59300.0
2009-11-04 13:20:00,38.92,38.93,38.79,38.88,79000.0,25.3366,25.3431,25.252,25.3106,79000.0
2009-11-04 13:30:00,38.88,38.95,38.86,38.94,60900.0,25.3106,25.3562,25.2976,25.3496,60900.0
2009-11-04 13:40:00,38.93,38.99,38.87,38.95,52200.0,25.3431,25.3822,25.3041,25.3562,52200.0
2009-11-04 13:50:00,38.95,39.03,38.93,39.01,56600.0,25.3562,25.4082,25.3431,25.3952,56600.0
2009-11-04 14:00:00,39.0,39.12,38.97,39.12,91500.0,25.3887,25.4668,25.3692,25.4668,91500.0
2009-11-04 14:10:00,39.11,39.36,38.85,38.88,204400.0,25.4603,25.6231,25.2911,25.3106,204400.0
2009-11-04 14:20:00,38.85,39.3,38.75,38.85,336000.0,25.2911,25.584,25.226,25.2911,336000.0
2009-11-04 14:30:00,38.84,39.17,38.76,39.12,228800.0,25.2845,25.4994,25.2325,25.4668,228800.0
2009-11-04 14:40:00,39.11,39.33,39.05,39.27,226100.0,25.4603,25.6035,25.4213,25.5645,226100.0
2009-11-04 14:50:00,39.27,39.36,39.12,39.26,150400.0,25.5645,25.6231,25.4668,25.558,150400.0
2009-11-04 15:00:00,39.24,39.27,39.09,39.21,115900.0,25.5449,25.5645,25.4473,25.5254,115900.0
2009-11-04 15:10:00,39.2,39.31,39.0,39.1,182900.0,25.5189,25.5905,25.3887,25.4538,182900.0
2009-11-04 15:20:00,39.12,39.16,39.0,39.08,145400.0,25.4668,25.4929,25.3887,25.4408,145400.0
2009-11-04 15:30:00,39.1,39.1,38.8,38.91,340900.0,25.4538,25.4538,25.2585,25.3301,340900.0
2009-11-04 15:40:00,38.91,38.93,38.63,38.7,360400.0,25.3301,25.3431,25.1478,25.1934,360400.0
2009-11-04 15:50:00,38.69,38.77,38.59,38.66,363300.0,25.1869,25.239,25.1218,25.1674,363300.0
2009-11-05 09:30:00,39.02,39.38,38.99,39.26,232400.0,25.4017,25.6361,25.3822,25.558,232400.0
2009-11-05 09:40:00,39.25,39.42,39.13,39.3,188500.0,25.5515,25.6621,25.4733,25.584,188500.0
2009-11-05 09:50:00,39.32,39.41,39.24,39.3,176500.0,25.597,25.6556,25.5449,25.584,176500.0
2009-11-05 10:00:00,39.3,39.45,39.24,39.33,182500.0,25.584,25.6817,25.5449,25.6035,182500.0
2009-11-05 10:10:00,39.34,39.38,39.27,39.36,161200.0,25.61,25.6361,25.5645,25.6231,161200.0
2009-11-05 10:20:00,39.36,39.55,39.35,39.44,140000.0,25.6231,25.7467,25.6166,25.6751,140000.0
2009-11-05 10:30:00,39.45,39.66,39.45,39.65,108500.0,25.6817,25.8184,25.6817,25.8118,108500.0
2009-11-05 10:40:00,39.64,39.64,39.52,39.55,100800.0,25.8053,25.8053,25.7272,25.7467,100800.0
2009-11-05 10:50:00,39.54,39.55,39.45,39.5,87500.0,25.7402,25.7467,25.6817,25.7142,87500.0
2009-11-05 11:00:00,39.51,39.55,39.42,39.5,77600.0,25.7207,25.7467,25.6621,25.7142,77600.0
2009-11-05 11:10:00,39.5,39.64,39.42,39.44,129500.0,25.7142,25.8053,25.6621,25.6751,129500.0
2009-11-05 11:20:00,39.45,39.55,39.4,39.53,85100.0,25.6817,25.7467,25.6491,25.7337,85100.0
2009-11-05 11:30:00,39.53,39.68,39.51,39.65,94600.0,25.7337,25.8314,25.7207,25.8118,94600.0
2009-11-05 11:40:00,39.66,39.72,39.55,39.57,202100.0,25.8184,25.8574,25.7467,25.7598,202100.0
2009-11-05 11:50:00,39.57,39.57,39.29,39.31,151300.0,25.7598,25.7598,25.5775,25.5905,151300.0
2009-11-05 12:00:00,39.32,39.45,39.25,39.37,78700.0,25.597,25.6817,25.5515,25.6296,78700.0
2009-11-05 12:10:00,39.38,39.4,39.28,39.39,41400.0,25.6361,25.6491,25.571,25.6426,41400.0
2009-11-05 12:20:00,39.41,39.63,39.41,39.61,101800.0,25.6556,25.7988,25.6556,25.7858,101800.0
2009-11-05 12:30:00,39.62,39.7,39.55,39.55,93400.0,25.7923,25.8444,25.7467,25.7467,93400.0
2009-11-05 12:40:00,39.56,39.64,39.5,39.6,54700.0,25.7533,25.8053,25.7142,25.7793,54700.0
2009-11-05 12:50:00,39.59,39.64,39.5,39.63,45600.0,25.7728,25.8053,25.7142,25.7988,45600.0
2009-11-05 13:00:00,39.63,39.66,39.54,39.54,67800.0,25.7988,25.8184,25.7402,25.7402,67800.0
2009-11-05 13:10:00,39.54,39.65,39.52,39.63,49400.0,25.7402,25.8118,25.7272,25.7988,49400.0
2009-11-05 13:20:00,39.64,39.71,39.61,39.64,48000.0,25.8053,25.8509,25.7858,25.8053,48000.0
2009-11-05 13:30:00,39.65,39.72,39.57,39.67,50800.0,25.8118,25.8574,25.7598,25.8249,50800.0
2009-11-05 13:40:00,39.67,39.74,39.63,39.67,54800.0,25.8249,25.8704,25.7988,25.8249,54800.0
2009-11-05 13:50:00,39.67,39.7,39.57,39.6,57400.0,25.8249,25.8444,25.7598,25.7793,57400.0
2009-11-05 14:00:00,39.6,39.69,39.51,39.51,55000.0,25.7793,25.8379,25.7207,25.7207,55000.0
2009-11-05 14:10:00,39.51,39.63,39.51,39.59,50600.0,25.7207,25.7988,25.7207,25.7728,50600.0
2009-11-05 14:20:00,39.58,39.66,39.55,39.62,91300.0,25.7663,25.8184,25.7467,25.7923,91300.0
2009-11-05 14:30:00,39.62,39.65,39.57,39.58,52900.0,25.7923,25.8118,25.7598,25.7663,52900.0
2009-11-05 14:40:00,39.58,39.69,39.56,39.65,60600.0,25.7663,25.8379,25.7533,25.8118,60600.0
2009-11-05 14:50:00,39.66,39.75,39.65,39.72,79800.0,25.8184,25.8769,25.8118,25.8574,79800.0
2009-11-05 15:00:00,39.72,39.75,39.6,39.69,98100.0,25.8574,25.8769,25.7793,25.8379,98100.0
2009-11-05 15:10:00,39.69,39.75,39.66,39.73,114900.0,25.8379,25.8769,25.8184,25.8639,114900.0
2009-11-05 15:20:00,39.74,39.74,39.65,39.7,90600.0,25.8704,25.8704,25.8118,25.8444,90600.0
2009-11-05 15:30:00,39.7,39.74,39.65,39.67,143200.0,25.8444,25.8704,25.8118,25.8249,143200.0
2009-11-05 15:40:00,39.67,39.71,39.62,39.67,146800.0,25.8249,25.8509,25.7923,25.8249,146800.0
2009-11-05 15:50:00,39.65,39.76,39.63,39.74,299400.0,25.8118,25.8835,25.7988,25.8704,299400.0
2009-11-06 09:30:00,39.36,39.94,39.16,39.88,230000.0,25.6231,26.0006,25.4929,25.9616,230000.0
2009-11-06 09:40:00,39.87,40.46,39.83,40.21,219300.0,25.9551,26.3392,25.929,26.1764,219300.0
2009-11-06 09:50:00,40.22,40.4,40.05,40.28,173000.0,26.1829,26.3001,26.0722,26.222,173000.0
2009-11-06 10:00:00,40.29,40.81,40.01,40.01,204700.0,26.2285,26.567,26.0462,26.0462,204700.0
2009-11-06 10:10:00,40.01,40.07,39.8,39.86,149400.0,26.0462,26.0853,25.9095,25.9486,149400.0
2009-11-06 10:20:00,39.86,39.88,39.5,39.54,145900.0,25.9486,25.9616,25.7142,25.7402,145900.0
2009-11-06 10:30:00,39.54,39.65,39.33,39.49,144300.0,25.7402,25.8118,25.6035,25.7077,144300.0
2009-11-06 10:40:00,39.5,39.55,39.32,39.54,67600.0,25.7142,25.7467,25.597,25.7402,67600.0
2009-11-06 10:50:00,39.53,39.73,39.46,39.57,153900.0,25.7337,25.8639,25.6882,25.7598,153900.0
2009-11-06 11:00:00,39.57,39.72,39.41,39.7,74400.0,25.7598,25.8574,25.6556,25.8444,74400.0
2009-11-06 11:10:00,39.71,39.72,39.5,39.53,50200.0,25.8509,25.8574,25.7142,25.7337,50200.0
2009-11-06 11:20:00,39.53,39.59,39.39,39.59,103100.0,25.7337,25.7728,25.6426,25.7728,103100.0
2009-11-06 11:30:00,39.6,39.72,39.52,39.63,141200.0,25.7793,25.8574,25.7272,25.7988,141200.0
2009-11-06 11:40:00,39.63,39.83,39.63,39.71,74000.0,25.7988,25.929,25.7988,25.8509,74000.0
2009-11-06 11:50:00,39.72,39.89,39.7,39.74,95400.0,25.8574,25.9681,25.8444,25.8704,95400.0
2009-11-06 12:00:00,39.74,39.8,39.65,39.7,43700.0,25.8704,25.9095,25.8118,25.8444,43700.0
2009-11-06 12:10:00,39.7,39.85,39.69,39.79,85200.0,25.8444,25.942,25.8379,25.903,85200.0
2009-11-06 12:20:00,39.8,39.8,39.69,39.71,56100.0,25.9095,25.9095,25.8379,25.8509,56100.0
2009-11-06 12:30:00,39.72,39.8,39.67,39.72,55100.0,25.8574,25.9095,25.8249,25.8574,55100.0
2009-11-06 12:40:00,39.72,39.74,39.61,39.61,57600.0,25.8574,25.8704,25.7858,25.7858,57600.0
2009-11-06 12:50:00,39.61,39.69,39.58,39.64,61100.0,25.7858,25.8379,25.7663,25.8053,61100.0
2009-11-06 13:00:00,39.65,39.71,39.57,39.6,61000.0,25.8118,25.8509,25.7598,25.7793,61000.0
2009-11-06 13:10:00,39.59,39.7,39.57,39.7,79600.0,25.7728,25.8444,25.7598,25.8444,79600.0
2009-11-06 13:20:00,39.7,39.72,39.58,39.65,59600.0,25.8444,25.8574,25.7663,25.8118,59600.0
2009-11-06 13:30:00,39.65,39.7,39.54,39.55,53100.0,25.8118,25.8444,25.7402,25.7467,53100.0
2009-11-06 13:40:00,39.55,39.65,39.53,39.59,55300.0,25.7467,25.8118,25.7337,25.7728,55300.0
2009-11-06 13:50:00,39.59,39.61,39.49,39.5,74100.0,25.7728,25.7858,25.7077,25.7142,74100.0
2009-11-06 14:00:00,39.49,39.5,39.33,39.37,141200.0,25.7077,25.7142,25.6035,25.6296,141200.0
2009-11-06 14:10:00,39.38,39.44,39.37,39.4,34000.0,25.6361,25.6751,25.6296,25.6491,34000.0
2009-11-06 14:20:00,39.39,39.39,39.26,39.34,140700.0,25.6426,25.6426,25.558,25.61,140700.0
2009-11-06 14:30:00,39.34,39.37,39.28,39.36,101600.0,25.61,25.6296,25.571,25.6231,101600.0
2009-11-06 14:40:00,39.35,39.38,39.25,39.25,107400.0,25.6166,25.6361,25.5515,25.5515,107400.0
2009-11-06 14:50:00,39.26,39.3,39.18,39.26,111500.0,25.558,25.584,25.5059,25.558,111500.0
2009-11-06 15:00:00,39.25,39.26,39.17,39.17,139000.0,25.5515,25.558,25.4994,25.4994,139000.0
2009-11-06 15:10:00,39.17,39.26,39.16,39.17,136100.0,25.4994,25.558,25.4929,25.4994,136100.0
2009-11-06 15:20:00,39.18,39.23,39.14,39.21,152300.0,25.5059,25.5384,25.4798,25.5254,152300.0
2009-11-06 15:30:00,39.21,39.32,39.2,39.25,162400.0,25.5254,25.597,25.5189,25.5515,162400.0
2009-11-06 15:40:00,39.25,39.38,39.25,39.33,197600.0,25.5515,25.6361,25.5515,25.6035,197600.0
2009-11-06 15:50:00,39.33,39.39,39.31,39.37,229500.0,25.6035,25.6426,25.5905,25.6296,229500.0
2009-11-09 09:30:00,39.93,40.5,39.77,40.5,236400.0,25.9941,26.3652,25.89,26.3652,236400.0
2009-11-09 09:40:00,40.5,40.59,40.37,40.49,117700.0,26.3652,26.4238,26.2806,26.3587,117700.0
2009-11-09 09:50:00,40.5,40.75,40.48,40.75,166500.0,26.3652,26.5279,26.3522,26.5279,166500.0
2009-11-09 10:00:00,40.75,40.98,40.73,40.96,203200.0,26.5279,26.6777,26.5149,26.6646,203200.0
2009-11-09 10:10:00,40.97,41.0,40.85,40.93,176600.0,26.6712,26.6907,26.593,26.6451,176600.0
2009-11-09 10:20:00,40.92,40.96,40.81,40.84,136200.0,26.6386,26.6646,26.567,26.5865,136200.0
2009-11-09 10:30:00,40.85,40.88,40.74,40.79,116200.0,26.593,26.6126,26.5214,26.554,116200.0
2009-11-09 10:40:00,40.81,40.98,40.75,40.98,131600.0,26.567,26.6777,26.5279,26.6777,131600.0
2009-11-09 10:50:00,40.97,41.04,40.92,41.0,159400.0,26.6712,26.7167,26.6386,26.6907,159400.0
2009-11-09 11:00:00,41.0,41.1,40.91,41.08,158000.0,26.6907,26.7558,26.6321,26.7428,158000.0
2009-11-09 11:10:00,41.07,41.18,41.01,41.11,152900.0,26.7363,26.8079,26.6972,26.7623,152900.0
2009-11-09 11:20:00,41.12,41.2,41.08,41.19,104200.0,26.7688,26.8209,26.7428,26.8144,104200.0
2009-11-09 11:30:00,41.2,41.28,41.15,41.25,115500.0,26.8209,26.873,26.7883,26.8534,115500.0
2009-11-09 11:40:00,41.24,41.31,41.24,41.26,87600.0,26.8469,26.8925,26.8469,26.8599,87600.0
2009-11-09 11:50:00,41.27,41.28,41.17,41.19,94400.0,26.8665,26.873,26.8014,26.8144,94400.0
2009-11-09 12:00:00,41.18,41.25,41.12,41.2,107700.0,26.8079,26.8534,26.7688,26.8209,107700.0
2009-11-09 12:10:00,41.2,41.27,41.19,41.23,84000.0,26.8209,26.8665,26.8144,26.8404,84000.0
2009-11-09 12:20:00,41.23,41.26,41.16,41.16,71100.0,26.8404,26.8599,26.7948,26.7948,71100.0
2009-11-09 12:30:00,41.16,41.21,41.16,41.17,61600.0,26.7948,26.8274,26.7948,26.8014,61600.0
2009-11-09 12:40:00,41.17,41.25,41.1,41.24,132900.0,26.8014,26.8534,26.7558,26.8469,132900.0
2009-11-09 12:50:00,41.24,41.35,41.2,41.33,159700.0,26.8469,26.9185,26.8209,26.9055,159700.0
2009-11-09 13:00:00,41.33,41.37,41.25,41.26,91400.0,26.9055,26.9316,26.8534,26.8599,91400.0
2009-11-09 13:10:00,41.27,41.3,41.22,41.23,73000.0,26.8665,26.886,26.8339,26.8404,73000.0
2009-11-09 13:20:00,41.23,41.25,41.13,41.16,60300.0,26.8404,26.8534,26.7753,26.7948,60300.0
2009-11-09 13:30:00,41.16,41.32,41.16,41.31,189900.0,26.7948,26.899,26.7948,26.8925,189900.0
2009-11-09 13:40:00,41.31,41.33,41.25,41.28,37400.0,26.8925,26.9055,26.8534,26.873,37400.0
2009-11-09 13:50:00,41.28,41.33,41.24,41.3,67600.0,26.873,26.9055,26.8469,26.886,67600.0
2009-11-09 14:00:00,41.29,41.3,41.18,41.19,105500.0,26.8795,26.886,26.8079,26.8144,105500.0
2009-11-09 14:10:00,41.19,41.22,41.13,41.14,84900.0,26.8144,26.8339,26.7753,26.7818,84900.0
2009-11-09 14:20:00,41.14,41.16,41.1,41.12,139800.0,26.7818,26.7948,26.7558,26.7688,139800.0
2009-11-09 14:30:00,41.13,41.27,41.1,41.27,200600.0,26.7753,26.8665,26.7558,26.8665,200600.0
2009-11-09 14:40:00,41.26,41.41,41.26,41.38,136900.0,26.8599,26.9576,26.8599,26.9381,136900.0
2009-11-09 14:50:00,41.38,41.41,41.3,41.33,84100.0,26.9381,26.9576,26.886,26.9055,84100.0
2009-11-09 15:00:00,41.33,41.39,41.3,41.31,85100.0,26.9055,26.9446,26.886,26.8925,85100.0
2009-11-09 15:10:00,41.31,41.34,41.25,41.33,98800.0,26.8925,26.912,26.8534,26.9055,98800.0
2009-11-09 15:20:00,41.34,41.36,41.1,41.11,334000.0,26.912,26.925,26.7558,26.7623,334000.0
2009-11-09 15:30:00,41.11,41.18,41.06,41.1,204600.0,26.7623,26.8079,26.7297,26.7558,204600.0
2009-11-09 15:40:00,41.11,41.28,41.1,41.22,269400.0,26.7623,26.873,26.7558,26.8339,269400.0
2009-11-09 15:50:00,41.22,41.4,41.22,41.37,611800.0,26.8339,26.9511,26.8339,26.9316,611800.0
2009-11-10 09:30:00,41.24,41.3,41.0,41.29,171600.0,26.8469,26.886,26.6907,26.8795,171600.0
2009-11-10 09:40:00,41.29,41.35,41.04,41.25,289100.0,26.8795,26.9185,26.7167,26.8534,289100.0
2009-11-10 09:50:00,41.25,41.38,41.07,41.1,124600.0,26.8534,26.9381,26.7363,26.7558,124600.0
2009-11-10 10:00:00,41.1,41.1,40.95,41.03,183600.0,26.7558,26.7558,26.6581,26.7102,183600.0
2009-11-10 10:10:00,41.01,41.23,41.0,41.07,178200.0,26.6972,26.8404,26.6907,26.7363,178200.0
2009-11-10 10:20:00,41.09,41.12,41.03,41.07,52900.0,26.7493,26.7688,26.7102,26.7363,52900.0
2009-11-10 10:30:00,41.08,41.18,40.99,40.99,85500.0,26.7428,26.8079,26.6842,26.6842,85500.0
2009-11-10 10:40:00,41.0,41.05,40.83,40.83,136500.0,26.6907,26.7232,26.58,26.58,136500.0
2009-11-10 10:50:00,40.84,40.84,40.47,40.49,136800.0,26.5865,26.5865,26.3457,26.3587,136800.0
2009-11-10 11:00:00,40.49,40.6,40.31,40.35,112300.0,26.3587,26.4303,26.2415,26.2675,112300.0
2009-11-10 11:10:00,40.35,40.42,40.2,40.27,162800.0,26.2675,26.3131,26.1699,26.2155,162800.0
2009-11-10 11:20:00,40.25,40.51,40.25,40.43,99800.0,26.2024,26.3717,26.2024,26.3196,99800.0
2009-11-10 11:30:00,40.42,40.54,40.3,40.49,85400.0,26.3131,26.3912,26.235,26.3587,85400.0
2009-11-10 11:40:00,40.47,40.65,40.43,40.63,44400.0,26.3457,26.4628,26.3196,26.4498,44400.0
2009-11-10 11:50:00,40.64,40.64,40.48,40.49,31400.0,26.4563,26.4563,26.3522,26.3587,31400.0
2009-11-10 12:00:00,40.47,40.49,40.37,40.49,49500.0,26.3457,26.3587,26.2806,26.3587,49500.0
2009-11-10 12:10:00,40.47,40.5,40.37,40.37,57500.0,26.3457,26.3652,26.2806,26.2806,57500.0
2009-11-10 12:20:00,40.37,40.38,40.21,40.21,60600.0,26.2806,26.2871,26.1764,26.1764,60600.0
2009-11-10 12:30:00,40.21,40.38,40.21,40.34,81000.0,26.1764,26.2871,26.1764,26.261,81000.0
2009-11-10 12:40:00,40.35,40.4,40.31,40.33,43700.0,26.2675,26.3001,26.2415,26.2545,43700.0
2009-11-10 12:50:00,40.34,40.53,40.33,40.46,58000.0,26.261,26.3847,26.2545,26.3392,58000.0
2009-11-10 13:00:00,40.45,40.54,40.42,40.45,70200.0,26.3326,26.3912,26.3131,26.3326,70200.0
2009-11-10 13:10:00,40.44,40.47,40.31,40.42,53300.0,26.3261,26.3457,26.2415,26.3131,53300.0
2009-11-10 13:20:00,40.42,40.53,40.36,40.51,77900.0,26.3131,26.3847,26.2741,26.3717,77900.0
2009-11-10 13:30:00,40.53,40.61,40.52,40.56,41900.0,26.3847,26.4368,26.3782,26.4043,41900.0
2009-11-10 13:40:00,40.55,40.6,40.54,40.58,86800.0,26.3977,26.4303,26.3912,26.4173,86800.0
2009-11-10 13:50:00,40.59,40.8,40.58,40.77,116500.0,26.4238,26.5605,26.4173,26.541,116500.0
2009-11-10 14:00:00,40.78,40.94,40.71,40.92,177700.0,26.5475,26.6516,26.5019,26.6386,177700.0
2009-11-10 14:10:00,40.92,40.96,40.81,40.81,84300.0,26.6386,26.6646,26.567,26.567,84300.0
2009-11-10 14:20:00,40.8,40.95,40.78,40.92,73400.0,26.5605,26.6581,26.5475,26.6386,73400.0
2009-11-10 14:30:00,40.92,41.02,40.92,41.0,112500.0,26.6386,26.7037,26.6386,26.6907,112500.0
2009-11-10 14:40:00,41.0,41.05,40.98,40.99,98100.0,26.6907,26.7232,26.6777,26.6842,98100.0
2009-11-10 14:50:00,40.99,41.06,40.98,41.02,80900.0,26.6842,26.7297,26.6777,26.7037,80900.0
2009-11-10 15:00:00,41.01,41.01,40.92,40.95,133200.0,26.6972,26.6972,26.6386,26.6581,133200.0
2009-11-10 15:10:00,40.95,41.1,40.88,41.04,141000.0,26.6581,26.7558,26.6126,26.7167,141000.0
2009-11-10 15:20:00,41.03,41.03,40.9,40.93,116900.0,26.7102,26.7102,26.6256,26.6451,116900.0
2009-11-10 15:30:00,40.93,40.94,40.85,40.9,120100.0,26.6451,26.6516,26.593,26.6256,120100.0
2009-11-10 15:40:00,40.88,40.88,40.71,40.72,219800.0,26.6126,26.6126,26.5019,26.5084,219800.0
2009-11-10 15:50:00,40.71,40.76,40.64,40.74,630200.0,26.5019,26.5345,26.4563,26.5214,630200.0
2009-11-11 09:30:00,41.27,41.64,41.27,41.5,162000.0,26.8665,27.1073,26.8665,27.0162,162000.0
2009-11-11 09:40:00,41.5,41.73,41.5,41.64,198100.0,27.0162,27.1659,27.0162,27.1073,198100.0
2009-11-11 09:50:00,41.65,41.75,41.61,41.75,141100.0,27.1138,27.1789,27.0878,27.1789,141100.0
2009-11-11 10:00:00,41.75,41.81,41.63,41.67,131900.0,27.1789,27.218,27.1008,27.1269,131900.0
2009-11-11 10:10:00,41.66,41.92,41.64,41.91,144200.0,27.1203,27.2896,27.1073,27.2831,144200.0
2009-11-11 10:20:00,41.92,42.01,41.87,42.0,202900.0,27.2896,27.3482,27.2571,27.3417,202900.0
2009-11-11 10:30:00,42.0,42.04,41.94,42.0,179200.0,27.3417,27.3677,27.3026,27.3417,179200.0
2009-11-11 10:40:00,42.0,42.06,41.77,41.86,220900.0,27.3417,27.3807,27.192,27.2505,220900.0
2009-11-11 10:50:00,41.85,41.85,41.69,41.81,206600.0,27.244,27.244,27.1399,27.218,206600.0
2009-11-11 11:00:00,41.81,41.89,41.74,41.76,153900.0,27.218,27.2701,27.1724,27.1854,153900.0
2009-11-11 11:10:00,41.75,41.87,41.65,41.79,204200.0,27.1789,27.2571,27.1138,27.205,204200.0
2009-11-11 11:20:00,41.78,41.89,41.72,41.82,116700.0,27.1985,27.2701,27.1594,27.2245,116700.0
2009-11-11 11:30:00,41.82,41.95,41.81,41.87,70500.0,27.2245,27.3091,27.218,27.2571,70500.0
2009-11-11 11:40:00,41.86,41.99,41.86,41.98,67400.0,27.2505,27.3352,27.2505,27.3287,67400.0
2009-11-11 11:50:00,41.99,41.99,41.74,41.87,193400.0,27.3352,27.3352,27.1724,27.2571,193400.0
2009-11-11 12:00:00,41.86,41.91,41.78,41.8,106500.0,27.2505,27.2831,27.1985,27.2115,106500.0
2009-11-11 12:10:00,41.8,41.91,41.79,41.86,77800.0,27.2115,27.2831,27.205,27.2505,77800.0
2009-11-11 12:20:00,41.85,41.92,41.81,41.92,65900.0,27.244,27.2896,27.218,27.2896,65900.0
2009-11-11 12:30:00,41.92,42.19,41.92,42.03,135100.0,27.2896,27.4654,27.2896,27.3612,135100.0
2009-11-11 12:40:00,42.02,42.11,42.01,42.05,116900.0,27.3547,27.4133,27.3482,27.3742,116900.0
2009-11-11 12:50:00,42.04,42.06,41.92,41.92,104700.0,27.3677,27.3807,27.2896,27.2896,104700.0
2009-11-11 13:00:00,41.91,41.97,41.88,41.93,38800.0,27.2831,27.3222,27.2636,27.2961,38800.0
2009-11-11 13:10:00,41.93,41.98,41.86,41.91,53400.0,27.2961,27.3287,27.2505,27.2831,53400.0
2009-11-11 13:20:00,41.91,41.91,41.72,41.76,55400.0,27.2831,27.2831,27.1594,27.1854,55400.0
2009-11-11 13:30:00,41.76,41.83,41.67,41.67,71200.0,27.1854,27.231,27.1269,27.1269,71200.0
2009-11-11 13:40:00,41.67,41.69,41.57,41.61,101900.0,27.1269,27.1399,27.0618,27.0878,101900.0
2009-11-11 13:50:00,41.57,41.72,41.54,41.69,102400.0,27.0618,27.1594,27.0422,27.1399,102400.0
2009-11-11 14:00:00,41.67,41.87,41.66,41.8,40800.0,27.1269,27.2571,27.1203,27.2115,40800.0
2009-11-11 14:10:00,41.8,41.88,41.77,41.85,74900.0,27.2115,27.2636,27.192,27.244,74900.0
2009-11-11 14:20:00,41.85,41.85,41.68,41.7,53700.0,27.244,27.244,27.1334,27.1464,53700.0
2009-11-11 14:30:00,41.7,41.82,41.69,41.74,74700.0,27.1464,27.2245,27.1399,27.1724,74700.0
2009-11-11 14:40:00,41.74,41.79,41.68,41.77,51100.0,27.1724,27.205,27.1334,27.192,51100.0
2009-11-11 14:50:00,41.78,41.88,41.78,41.84,71300.0,27.1985,27.2636,27.1985,27.2375,71300.0
2009-11-11 15:00:00,41.84,41.87,41.8,41.83,107700.0,27.2375,27.2571,27.2115,27.231,107700.0
2009-11-11 15:10:00,41.84,41.84,41.64,41.67,114100.0,27.2375,27.2375,27.1073,27.1269,114100.0
2009-11-11 15:20:00,41.68,41.69,41.64,41.66,73800.0,27.1334,27.1399,27.1073,27.1203,73800.0
2009-11-11 15:30:00,41.65,41.71,41.59,41.6,178300.0,27.1138,27.1529,27.0748,27.0813,178300.0
2009-11-11 15:40:00,41.59,41.61,41.43,41.49,308100.0,27.0748,27.0878,26.9706,27.0097,308100.0
2009-11-11 15:50:00,41.49,41.51,41.4,41.49,476700.0,27.0097,27.0227,26.9511,27.0097,476700.0
2009-11-12 09:30:00,41.31,41.73,41.28,41.41,114300.0,26.8925,27.1659,26.873,26.9576,114300.0
2009-11-12 09:40:00,41.37,41.72,41.34,41.63,135400.0,26.9316,27.1594,26.912,27.1008,135400.0
2009-11-12 09:50:00,41.63,41.9,41.58,41.71,208900.0,27.1008,27.2766,27.0683,27.1529,208900.0
2009-11-12 10:00:00,41.71,41.76,41.3,41.39,151800.0,27.1529,27.1854,26.886,26.9446,151800.0
2009-11-12 10:10:00,41.41,41.47,41.26,41.35,124500.0,26.9576,26.9967,26.8599,26.9185,124500.0
2009-11-12 10:20:00,41.34,41.6,41.32,41.51,85700.0,26.912,27.0813,26.899,27.0227,85700.0
2009-11-12 10:30:00,41.51,41.51,41.3,41.35,186600.0,27.0227,27.0227,26.886,26.9185,186600.0
2009-11-12 10:40:00,41.35,41.41,41.26,41.38,136200.0,26.9185,26.9576,26.8599,26.9381,136200.0
2009-11-12 10:50:00,41.39,41.5,41.15,41.25,97700.0,26.9446,27.0162,26.7883,26.8534,97700.0
2009-11-12 11:00:00,41.22,41.24,40.9,40.9,162100.0,26.8339,26.8469,26.6256,26.6256,162100.0
2009-11-12 11:10:00,40.91,40.91,40.68,40.86,184900.0,26.6321,26.6321,26.4824,26.5995,184900.0
2009-11-12 11:20:00,40.84,40.87,40.68,40.73,137000.0,26.5865,26.6061,26.4824,26.5149,137000.0
2009-11-12 11:30:00,40.72,40.72,40.44,40.48,173900.0,26.5084,26.5084,26.3261,26.3522,173900.0
2009-11-12 11:40:00,40.49,40.51,40.36,40.44,188800.0,26.3587,26.3717,26.2741,26.3261,188800.0
2009-11-12 11:50:00,40.43,40.44,40.31,40.34,137900.0,26.3196,26.3261,26.2415,26.261,137900.0
2009-11-12 12:00:00,40.35,40.54,40.34,40.52,159400.0,26.2675,26.3912,26.261,26.3782,159400.0
2009-11-12 12:10:00,40.52,40.67,40.49,40.63,86300.0,26.3782,26.4759,26.3587,26.4498,86300.0
2009-11-12 12:20:00,40.63,40.64,40.54,40.59,74800.0,26.4498,26.4563,26.3912,26.4238,74800.0
2009-11-12 12:30:00,40.58,40.58,40.42,40.44,53200.0,26.4173,26.4173,26.3131,26.3261,53200.0
2009-11-12 12:40:00,40.46,40.55,40.46,40.52,44800.0,26.3392,26.3977,26.3392,26.3782,44800.0
2009-11-12 12:50:00,40.51,40.64,40.51,40.58,84300.0,26.3717,26.4563,26.3717,26.4173,84300.0
2009-11-12 13:00:00,40.58,40.62,40.43,40.47,71400.0,26.4173,26.4433,26.3196,26.3457,71400.0
2009-11-12 13:10:00,40.47,40.6,40.41,40.6,80900.0,26.3457,26.4303,26.3066,26.4303,80900.0
2009-11-12 13:20:00,40.6,40.61,40.49,40.58,69500.0,26.4303,26.4368,26.3587,26.4173,69500.0
2009-11-12 13:30:00,40.59,40.77,40.58,40.71,82200.0,26.4238,26.541,26.4173,26.5019,82200.0
2009-11-12 13:40:00,40.7,40.79,40.61,40.77,41300.0,26.4954,26.554,26.4368,26.541,41300.0
2009-11-12 13:50:00,40.77,40.81,40.67,40.81,53100.0,26.541,26.567,26.4759,26.567,53100.0
2009-11-12 14:00:00,40.81,40.92,40.78,40.88,89400.0,26.567,26.6386,26.5475,26.6126,89400.0
2009-11-12 14:10:00,40.88,41.07,40.87,40.99,138700.0,26.6126,26.7363,26.6061,26.6842,138700.0
2009-11-12 14:20:00,40.98,41.0,40.84,40.89,82000.0,26.6777,26.6907,26.5865,26.6191,82000.0
2009-11-12 14:30:00,40.88,40.9,40.82,40.85,78200.0,26.6126,26.6256,26.5735,26.593,78200.0
2009-11-12 14:40:00,40.81,40.85,40.55,40.56,91100.0,26.567,26.593,26.3977,26.4043,91100.0
2009-11-12 14:50:00,40.55,40.66,40.55,40.64,64600.0,26.3977,26.4694,26.3977,26.4563,64600.0
2009-11-12 15:00:00,40.64,40.69,40.52,40.57,87500.0,26.4563,26.4889,26.3782,26.4108,87500.0
2009-11-12 15:10:00,40.58,40.71,40.54,40.68,73700.0,26.4173,26.5019,26.3912,26.4824,73700.0
2009-11-12 15:20:00,40.68,40.72,40.58,40.61,65900.0,26.4824,26.5084,26.4173,26.4368,65900.0
2009-11-12 15:30:00,40.61,40.72,40.51,40.52,168300.0,26.4368,26.5084,26.3717,26.3782,168300.0
2009-11-12 15:40:00,40.52,40.56,40.46,40.51,274200.0,26.3782,26.4043,26.3392,26.3717,274200.0
2009-11-12 15:50:00,40.51,40.65,40.51,40.59,412800.0,26.3717,26.4628,26.3717,26.4238,412800.0
2009-11-13 09:30:00,40.76,40.88,40.55,40.81,98300.0,26.5345,26.6126,26.3977,26.567,98300.0
2009-11-13 09:40:00,40.77,40.92,40.7,40.72,108400.0,26.541,26.6386,26.4954,26.5084,108400.0
2009-11-13 09:50:00,40.73,40.8,40.35,40.41,208700.0,26.5149,26.5605,26.2675,26.3066,208700.0
2009-11-13 10:00:00,40.41,40.73,40.3,40.63,223000.0,26.3066,26.5149,26.235,26.4498,223000.0
2009-11-13 10:10:00,40.66,40.75,40.52,40.64,115000.0,26.4694,26.5279,26.3782,26.4563,115000.0
2009-11-13 10:20:00,40.64,40.78,40.59,40.69,112000.0,26.4563,26.5475,26.4238,26.4889,112000.0
2009-11-13 10:30:00,40.67,40.77,40.5,40.67,111300.0,26.4759,26.541,26.3652,26.4759,111300.0
2009-11-13 10:40:00,40.67,40.84,40.59,40.75,93200.0,26.4759,26.5865,26.4238,26.5279,93200.0
2009-11-13 10:50:00,40.73,40.84,40.72,40.74,103600.0,26.5149,26.5865,26.5084,26.5214,103600.0
2009-11-13 11:00:00,40.75,40.81,40.72,40.76,76800.0,26.5279,26.567,26.5084,26.5345,76800.0
2009-11-13 11:10:00,40.76,40.82,40.72,40.79,55400.0,26.5345,26.5735,26.5084,26.554,55400.0
2009-11-13 11:20:00,40.78,40.82,40.72,40.73,58600.0,26.5475,26.5735,26.5084,26.5149,58600.0
2009-11-13 11:30:00,40.73,40.9,40.73,40.85,74900.0,26.5149,26.6256,26.5149,26.593,74900.0
2009-11-13 11:40:00,40.86,40.92,40.77,40.87,41800.0,26.5995,26.6386,26.541,26.6061,41800.0
2009-11-13 11:50:00,40.88,40.93,40.81,40.86,51800.0,26.6126,26.6451,26.567,26.5995,51800.0
2009-11-13 12:00:00,40.86,41.15,40.85,41.08,96800.0,26.5995,26.7883,26.593,26.7428,96800.0
2009-11-13 12:10:00,41.07,41.22,41.06,41.2,104200.0,26.7363,26.8339,26.7297,26.8209,104200.0
2009-11-13 12:20:00,41.19,41.22,41.07,41.19,107100.0,26.8144,26.8339,26.7363,26.8144,107100.0
2009-11-13 12:30:00,41.18,41.21,41.01,41.02,67200.0,26.8079,26.8274,26.6972,26.7037,67200.0
2009-11-13 12:40:00,41.01,41.17,40.98,41.08,48100.0,26.6972,26.8014,26.6777,26.7428,48100.0
2009-11-13 12:50:00,41.08,41.12,40.96,40.96,39200.0,26.7428,26.7688,26.6646,26.6646,39200.0
2009-11-13 13:00:00,40.96,41.03,40.94,41.0,30100.0,26.6646,26.7102,26.6516,26.6907,30100.0
2009-11-13 13:10:00,41.0,41.02,40.9,40.93,27100.0,26.6907,26.7037,26.6256,26.6451,27100.0
2009-11-13 13:20:00,40.94,41.01,40.92,40.95,45500.0,26.6516,26.6972,26.6386,26.6581,45500.0
2009-11-13 13:30:00,40.96,40.96,40.87,40.9,32200.0,26.6646,26.6646,26.6061,26.6256,32200.0
2009-11-13 13:40:00,40.91,40.92,40.81,40.82,49900.0,26.6321,26.6386,26.567,26.5735,49900.0
2009-11-13 13:50:00,40.81,40.86,40.76,40.78,66200.0,26.567,26.5995,26.5345,26.5475,66200.0
2009-11-13 14:00:00,40.79,40.87,40.78,40.87,52900.0,26.554,26.6061,26.5475,26.6061,52900.0
2009-11-13 14:10:00,40.88,40.9,40.83,40.83,45200.0,26.6126,26.6256,26.58,26.58,45200.0
2009-11-13 14:20:00,40.82,40.82,40.67,40.73,44700.0,26.5735,26.5735,26.4759,26.5149,44700.0
2009-11-13 14:30:00,40.73,40.74,40.57,40.64,63400.0,26.5149,26.5214,26.4108,26.4563,63400.0
2009-11-13 14:40:00,40.64,40.76,40.58,40.6,90400.0,26.4563,26.5345,26.4173,26.4303,90400.0
2009-11-13 14:50:00,40.61,40.67,40.54,40.55,42000.0,26.4368,26.4759,26.3912,26.3977,42000.0
2009-11-13 15:00:00,40.54,40.71,40.5,40.71,60200.0,26.3912,26.5019,26.3652,26.5019,60200.0
2009-11-13 15:10:00,40.7,40.77,40.62,40.7,60500.0,26.4954,26.541,26.4433,26.4954,60500.0
2009-11-13 15:20:00,40.7,40.71,40.62,40.67,64500.0,26.4954,26.5019,26.4433,26.4759,64500.0
2009-11-13 15:30:00,40.68,40.85,40.62,40.8,145600.0,26.4824,26.593,26.4433,26.5605,145600.0
2009-11-13 15:40:00,40.81,40.95,40.8,40.91,224100.0,26.567,26.6581,26.5605,26.6321,224100.0
2009-11-13 15:50:00,40.91,40.91,40.79,40.85,221100.0,26.6321,26.6321,26.554,26.593,221100.0
2009-11-16 09:30:00,41.31,41.66,41.17,41.65,154300.0,26.8925,27.1203,26.8014,27.1138,154300.0
2009-11-16 09:40:00,41.65,41.74,41.52,41.52,97300.0,27.1138,27.1724,27.0292,27.0292,97300.0
2009-11-16 09:50:00,41.54,41.76,41.54,41.72,100300.0,27.0422,27.1854,27.0422,27.1594,100300.0
2009-11-16 10:00:00,41.73,41.9,41.69,41.84,124300.0,27.1659,27.2766,27.1399,27.2375,124300.0
2009-11-16 10:10:00,41.83,41.98,41.8,41.86,102200.0,27.231,27.3287,27.2115,27.2505,102200.0
2009-11-16 10:20:00,41.86,41.9,41.76,41.85,73800.0,27.2505,27.2766,27.1854,27.244,73800.0
2009-11-16 10:30:00,41.85,42.04,41.85,42.01,136900.0,27.244,27.3677,27.244,27.3482,136900.0
2009-11-16 10:40:00,42.01,42.06,41.99,42.02,83500.0,27.3482,27.3807,27.3352,27.3547,83500.0
2009-11-16 10:50:00,42.02,42.08,42.01,42.05,68100.0,27.3547,27.3938,27.3482,27.3742,68100.0
2009-11-16 11:00:00,42.05,42.07,41.97,42.05,65100.0,27.3742,27.3873,27.3222,27.3742,65100.0
2009-11-16 11:10:00,42.04,42.04,41.93,41.99,69700.0,27.3677,27.3677,27.2961,27.3352,69700.0
2009-11-16 11:20:00,41.99,42.12,41.98,42.09,50900.0,27.3352,27.4198,27.3287,27.4003,50900.0
2009-11-16 11:30:00,42.08,42.29,42.07,42.25,118100.0,27.3938,27.5305,27.3873,27.5044,118100.0
2009-11-16 11:40:00,42.25,42.47,42.21,42.46,125500.0,27.5044,27.6476,27.4784,27.6411,125500.0
2009-11-16 11:50:00,42.46,42.47,42.3,42.36,81700.0,27.6411,27.6476,27.537,27.576,81700.0
2009-11-16 12:00:00,42.35,42.43,42.34,42.42,50100.0,27.5695,27.6216,27.563,27.6151,50100.0
2009-11-16 12:10:00,42.42,42.42,42.09,42.12,161300.0,27.6151,27.6151,27.4003,27.4198,161300.0
2009-11-16 12:20:00,42.13,42.2,41.87,41.98,201100.0,27.4263,27.4719,27.2571,27.3287,201100.0
2009-11-16 12:30:00,41.97,42.19,41.97,42.15,97800.0,27.3222,27.4654,27.3222,27.4393,97800.0
2009-11-16 12:40:00,42.16,42.3,42.11,42.26,78000.0,27.4458,27.537,27.4133,27.5109,78000.0
2009-11-16 12:50:00,42.27,42.27,42.0,42.19,121400.0,27.5174,27.5174,27.3417,27.4654,121400.0
2009-11-16 13:00:00,42.21,42.32,42.14,42.29,82900.0,27.4784,27.55,27.4328,27.5305,82900.0
2009-11-16 13:10:00,42.28,42.33,42.22,42.22,32500.0,27.524,27.5565,27.4849,27.4849,32500.0
2009-11-16 13:20:00,42.22,42.26,42.16,42.21,44000.0,27.4849,27.5109,27.4458,27.4784,44000.0
2009-11-16 13:30:00,42.2,42.36,42.18,42.33,58000.0,27.4719,27.576,27.4589,27.5565,58000.0
2009-11-16 13:40:00,42.34,42.37,42.23,42.23,43700.0,27.563,27.5825,27.4914,27.4914,43700.0
2009-11-16 13:50:00,42.23,42.35,42.2,42.33,50600.0,27.4914,27.5695,27.4719,27.5565,50600.0
2009-11-16 14:00:00,42.32,42.43,42.3,42.43,107900.0,27.55,27.6216,27.537,27.6216,107900.0
2009-11-16 14:10:00,42.43,42.45,42.39,42.42,76600.0,27.6216,27.6346,27.5956,27.6151,76600.0
2009-11-16 14:20:00,42.42,42.47,42.36,42.43,122900.0,27.6151,27.6476,27.576,27.6216,122900.0
2009-11-16 14:30:00,42.43,42.46,42.31,42.31,62000.0,27.6216,27.6411,27.5435,27.5435,62000.0
2009-11-16 14:40:00,42.31,42.38,42.27,42.27,81300.0,27.5435,27.5891,27.5174,27.5174,81300.0
2009-11-16 14:50:00,42.28,42.29,42.16,42.27,72300.0,27.524,27.5305,27.4458,27.5174,72300.0
2009-11-16 15:00:00,42.27,42.27,42.13,42.15,62200.0,27.5174,27.5174,27.4263,27.4393,62200.0
2009-11-16 15:10:00,42.15,42.17,41.87,41.88,153700.0,27.4393,27.4523,27.2571,27.2636,153700.0
2009-11-16 15:20:00,41.89,41.99,41.8,41.82,156900.0,27.2701,27.3352,27.2115,27.2245,156900.0
2009-11-16 15:30:00,41.81,41.91,41.73,41.89,171000.0,27.218,27.2831,27.1659,27.2701,171000.0
2009-11-16 15:40:00,41.9,41.93,41.79,41.9,143500.0,27.2766,27.2961,27.205,27.2766,143500.0
2009-11-16 15:50:00,41.9,42.0,41.87,41.99,368500.0,27.2766,27.3417,27.2571,27.3352,368500.0
2009-11-17 09:30:00,41.74,41.99,41.7,41.75,108500.0,27.1724,27.3352,27.1464,27.1789,108500.0
2009-11-17 09:40:00,41.74,41.97,41.71,41.77,138500.0,27.1724,27.3222,27.1529,27.192,138500.0
2009-11-17 09:50:00,41.76,41.81,41.47,41.5,149000.0,27.1854,27.218,26.9967,27.0162,149000.0
2009-11-17 10:00:00,41.5,41.61,41.25,41.31,204100.0,27.0162,27.0878,26.8534,26.8925,204100.0
2009-11-17 10:10:00,41.32,41.49,41.32,41.49,88000.0,26.899,27.0097,26.899,27.0097,88000.0
2009-11-17 10:20:00,41.48,41.72,41.46,41.69,110900.0,27.0032,27.1594,26.9901,27.1399,110900.0
2009-11-17 10:30:00,41.68,41.7,41.58,41.67,93700.0,27.1334,27.1464,27.0683,27.1269,93700.0
2009-11-17 10:40:00,41.67,41.67,41.56,41.59,50700.0,27.1269,27.1269,27.0552,27.0748,50700.0
2009-11-17 10:50:00,41.59,41.6,41.49,41.56,60800.0,27.0748,27.0813,27.0097,27.0552,60800.0
2009-11-17 11:00:00,41.56,41.68,41.53,41.68,46300.0,27.0552,27.1334,27.0357,27.1334,46300.0
2009-11-17 11:10:00,41.67,41.74,41.48,41.5,64500.0,27.1269,27.1724,27.0032,27.0162,64500.0
2009-11-17 11:20:00,41.49,41.6,41.4,41.57,57800.0,27.0097,27.0813,26.9511,27.0618,57800.0
2009-11-17 11:30:00,41.57,41.65,41.49,41.63,31400.0,27.0618,27.1138,27.0097,27.1008,31400.0
2009-11-17 11:40:00,41.64,41.65,41.56,41.58,37900.0,27.1073,27.1138,27.0552,27.0683,37900.0
2009-11-17 11:50:00,41.59,41.77,41.55,41.73,47100.0,27.0748,27.192,27.0487,27.1659,47100.0
2009-11-17 12:00:00,41.74,41.74,41.6,41.67,55900.0,27.1724,27.1724,27.0813,27.1269,55900.0
2009-11-17 12:10:00,41.67,41.86,41.66,41.83,48400.0,27.1269,27.2505,27.1203,27.231,48400.0
2009-11-17 12:20:00,41.82,41.98,41.82,41.84,54200.0,27.2245,27.3287,27.2245,27.2375,54200.0
2009-11-17 12:30:00,41.85,42.0,41.83,41.99,43400.0,27.244,27.3417,27.231,27.3352,43400.0
2009-11-17 12:40:00,41.98,41.99,41.92,41.92,65400.0,27.3287,27.3352,27.2896,27.2896,65400.0
2009-11-17 12:50:00,41.93,41.96,41.9,41.96,42900.0,27.2961,27.3156,27.2766,27.3156,42900.0
2009-11-17 13:00:00,41.96,41.98,41.78,41.89,55400.0,27.3156,27.3287,27.1985,27.2701,55400.0
2009-11-17 13:10:00,41.89,42.07,41.89,42.06,53900.0,27.2701,27.3873,27.2701,27.3807,53900.0
2009-11-17 13:20:00,42.05,42.11,42.03,42.05,101800.0,27.3742,27.4133,27.3612,27.3742,101800.0
2009-11-17 13:30:00,42.05,42.1,42.03,42.09,46600.0,27.3742,27.4068,27.3612,27.4003,46600.0
2009-11-17 13:40:00,42.08,42.19,42.07,42.15,67100.0,27.3938,27.4654,27.3873,27.4393,67100.0
2009-11-17 13:50:00,42.14,42.17,42.04,42.08,42900.0,27.4328,27.4523,27.3677,27.3938,42900.0
2009-11-17 14:00:00,42.1,42.1,41.92,41.94,57300.0,27.4068,27.4068,27.2896,27.3026,57300.0
2009-11-17 14:10:00,41.94,42.03,41.9,42.01,46600.0,27.3026,27.3612,27.2766,27.3482,46600.0
2009-11-17 14:20:00,42.01,42.07,41.94,41.95,47400.0,27.3482,27.3873,27.3026,27.3091,47400.0
2009-11-17 14:30:00,41.94,41.98,41.92,41.95,38300.0,27.3026,27.3287,27.2896,27.3091,38300.0
2009-11-17 14:40:00,41.96,42.05,41.93,41.95,41300.0,27.3156,27.3742,27.2961,27.3091,41300.0
2009-11-17 14:50:00,41.94,42.01,41.86,42.0,58400.0,27.3026,27.3482,27.2505,27.3417,58400.0
2009-11-17 15:00:00,42.01,42.1,41.97,42.06,77500.0,27.3482,27.4068,27.3222,27.3807,77500.0
2009-11-17 15:10:00,42.06,42.11,42.03,42.09,49000.0,27.3807,27.4133,27.3612,27.4003,49000.0
2009-11-17 15:20:00,42.09,42.15,42.08,42.09,67900.0,27.4003,27.4393,27.3938,27.4003,67900.0
2009-11-17 15:30:00,42.1,42.17,42.06,42.12,93900.0,27.4068,27.4523,27.3807,27.4198,93900.0
2009-11-17 15:40:00,42.13,42.23,42.12,42.23,189400.0,27.4263,27.4914,27.4198,27.4914,189400.0
2009-11-17 15:50:00,42.23,42.23,42.12,42.21,268600.0,27.4914,27.4914,27.4198,27.4784,268600.0
2009-11-18 09:30:00,42.49,42.65,42.34,42.65,189500.0,27.6607,27.7648,27.563,27.7648,189500.0
2009-11-18 09:40:00,42.63,42.88,42.6,42.8,238800.0,27.7518,27.9146,27.7323,27.8625,238800.0
2009-11-18 09:50:00,42.8,42.8,42.38,42.42,291100.0,27.8625,27.8625,27.5891,27.6151,291100.0
2009-11-18 10:00:00,42.43,42.48,42.25,42.45,127500.0,27.6216,27.6542,27.5044,27.6346,127500.0
2009-11-18 10:10:00,42.43,42.45,42.28,42.39,95400.0,27.6216,27.6346,27.524,27.5956,95400.0
2009-11-18 10:20:00,42.38,42.6,42.3,42.55,74900.0,27.5891,27.7323,27.537,27.6997,74900.0
2009-11-18 10:30:00,42.56,42.71,42.45,42.68,95600.0,27.7062,27.8039,27.6346,27.7844,95600.0
2009-11-18 10:40:00,42.66,42.77,42.48,42.53,55400.0,27.7713,27.8429,27.6542,27.6867,55400.0
2009-11-18 10:50:00,42.53,42.54,42.4,42.43,38600.0,27.6867,27.6932,27.6021,27.6216,38600.0
2009-11-18 11:00:00,42.44,42.64,42.42,42.52,57200.0,27.6281,27.7583,27.6151,27.6802,57200.0
2009-11-18 11:10:00,42.51,42.51,42.26,42.35,62900.0,27.6737,27.6737,27.5109,27.5695,62900.0
2009-11-18 11:20:00,42.35,42.51,42.32,42.49,55100.0,27.5695,27.6737,27.55,27.6607,55100.0
2009-11-18 11:30:00,42.49,42.49,42.27,42.35,57800.0,27.6607,27.6607,27.5174,27.5695,57800.0
2009-11-18 11:40:00,42.34,42.48,42.34,42.37,44600.0,27.563,27.6542,27.563,27.5825,44600.0
2009-11-18 11:50:00,42.37,42.41,42.24,42.26,68000.0,27.5825,27.6086,27.4979,27.5109,68000.0
2009-11-18 12:00:00,42.26,42.37,42.2,42.35,117100.0,27.5109,27.5825,27.4719,27.5695,117100.0
2009-11-18 12:10:00,42.36,42.41,42.26,42.26,34800.0,27.576,27.6086,27.5109,27.5109,34800.0
2009-11-18 12:20:00,42.25,42.27,42.21,42.22,32600.0,27.5044,27.5174,27.4784,27.4849,32600.0
2009-11-18 12:30:00,42.22,42.3,42.2,42.25,41900.0,27.4849,27.537,27.4719,27.5044,41900.0
2009-11-18 12:40:00,42.25,42.31,42.23,42.23,49400.0,27.5044,27.5435,27.4914,27.4914,49400.0
2009-11-18 12:50:00,42.23,42.24,41.92,41.98,124500.0,27.4914,27.4979,27.2896,27.3287,124500.0
2009-11-18 13:00:00,41.98,41.99,41.81,41.87,94700.0,27.3287,27.3352,27.218,27.2571,94700.0
2009-11-18 13:10:00,41.88,41.96,41.85,41.86,42900.0,27.2636,27.3156,27.244,27.2505,42900.0
2009-11-18 13:20:00,41.87,41.88,41.76,41.82,74500.0,27.2571,27.2636,27.1854,27.2245,74500.0
2009-11-18 13:30:00,41.82,41.88,41.73,41.75,160600.0,27.2245,27.2636,27.1659,27.1789,160600.0
2009-11-18 13:40:00,41.74,41.79,41.73,41.73,73000.0,27.1724,27.205,27.1659,27.1659,73000.0
2009-11-18 13:50:00,41.73,41.76,41.66,41.67,58700.0,27.1659,27.1854,27.1203,27.1269,58700.0
2009-11-18 14:00:00,41.67,41.8,41.65,41.78,87600.0,27.1269,27.2115,27.1138,27.1985,87600.0
2009-11-18 14:10:00,41.77,41.84,41.55,41.57,125900.0,27.192,27.2375,27.0487,27.0618,125900.0
2009-11-18 14:20:00,41.56,41.61,41.5,41.51,122300.0,27.0552,27.0878,27.0162,27.0227,122300.0
2009-11-18 14:30:00,41.51,41.56,41.44,41.54,93000.0,27.0227,27.0552,26.9771,27.0422,93000.0
2009-11-18 14:40:00,41.55,41.61,41.45,41.45,83200.0,27.0487,27.0878,26.9836,26.9836,83200.0
2009-11-18 14:50:00,41.46,41.47,41.37,41.43,110900.0,26.9901,26.9967,26.9316,26.9706,110900.0
2009-11-18 15:00:00,41.43,41.62,41.41,41.61,114400.0,26.9706,27.0943,26.9576,27.0878,114400.0
2009-11-18 15:10:00,41.61,41.79,41.6,41.7,87400.0,27.0878,27.205,27.0813,27.1464,87400.0
2009-11-18 15:20:00,41.71,41.8,41.7,41.73,77400.0,27.1529,27.2115,27.1464,27.1659,77400.0
2009-11-18 15:30:00,41.73,41.8,41.64,41.75,106500.0,27.1659,27.2115,27.1073,27.1789,106500.0
2009-11-18 15:40:00,41.75,41.86,41.74,41.83,149400.0,27.1789,27.2505,27.1724,27.231,149400.0
2009-11-18 15:50:00,41.82,41.93,41.82,41.89,263100.0,27.2245,27.2961,27.2245,27.2701,263100.0
2009-11-19 09:30:00,41.48,41.71,40.81,40.97,176400.0,27.0032,27.1529,26.567,26.6712,176400.0
2009-11-19 09:40:00,40.97,41.0,40.75,40.79,165100.0,26.6712,26.6907,26.5279,26.554,165100.0
2009-11-19 09:50:00,40.79,40.81,40.55,40.75,142000.0,26.554,26.567,26.3977,26.5279,142000.0
2009-11-19 10:00:00,40.75,40.86,40.6,40.65,194200.0,26.5279,26.5995,26.4303,26.4628,194200.0
2009-11-19 10:10:00,40.65,40.7,40.6,40.61,139400.0,26.4628,26.4954,26.4303,26.4368,139400.0
2009-11-19 10:20:00,40.6,40.73,40.57,40.62,82400.0,26.4303,26.5149,26.4108,26.4433,82400.0
2009-11-19 10:30:00,40.61,40.69,40.55,40.65,100400.0,26.4368,26.4889,26.3977,26.4628,100400.0
2009-11-19 10:40:00,40.63,40.67,40.48,40.55,122800.0,26.4498,26.4759,26.3522,26.3977,122800.0
2009-11-19 10:50:00,40.54,40.67,40.5,40.55,89900.0,26.3912,26.4759,26.3652,26.3977,89900.0
2009-11-19 11:00:00,40.54,40.64,40.52,40.58,85800.0,26.3912,26.4563,26.3782,26.4173,85800.0
2009-11-19 11:10:00,40.58,40.75,40.55,40.73,57800.0,26.4173,26.5279,26.3977,26.5149,57800.0
2009-11-19 11:20:00,40.72,40.83,40.71,40.78,48700.0,26.5084,26.58,26.5019,26.5475,48700.0
2009-11-19 11:30:00,40.78,40.78,40.64,40.67,37200.0,26.5475,26.5475,26.4563,26.4759,37200.0
2009-11-19 11:40:00,40.67,40.71,40.62,40.64,14200.0,26.4759,26.5019,26.4433,26.4563,14200.0
2009-11-19 11:50:00,40.64,40.88,40.63,40.84,27800.0,26.4563,26.6126,26.4498,26.5865,27800.0
2009-11-19 12:00:00,40.84,40.88,40.78,40.8,33900.0,26.5865,26.6126,26.5475,26.5605,33900.0
2009-11-19 12:10:00,40.8,40.81,40.71,40.75,40200.0,26.5605,26.567,26.5019,26.5279,40200.0
2009-11-19 12:20:00,40.75,40.82,40.7,40.77,43500.0,26.5279,26.5735,26.4954,26.541,43500.0
2009-11-19 12:30:00,40.78,40.87,40.78,40.79,55300.0,26.5475,26.6061,26.5475,26.554,55300.0
2009-11-19 12:40:00,40.8,40.83,40.67,40.7,45800.0,26.5605,26.58,26.4759,26.4954,45800.0
2009-11-19 12:50:00,40.7,40.79,40.63,40.79,71400.0,26.4954,26.554,26.4498,26.554,71400.0
2009-11-19 13:00:00,40.79,40.87,40.78,40.8,63800.0,26.554,26.6061,26.5475,26.5605,63800.0
2009-11-19 13:10:00,40.81,40.81,40.56,40.62,82300.0,26.567,26.567,26.4043,26.4433,82300.0
2009-11-19 13:20:00,40.62,40.84,40.62,40.83,47100.0,26.4433,26.5865,26.4433,26.58,47100.0
2009-11-19 13:30:00,40.83,41.0,40.79,40.99,65800.0,26.58,26.6907,26.554,26.6842,65800.0
2009-11-19 13:40:00,40.99,41.0,40.9,40.92,29100.0,26.6842,26.6907,26.6256,26.6386,29100.0
2009-11-19 13:50:00,40.92,41.07,40.92,41.06,34000.0,26.6386,26.7363,26.6386,26.7297,34000.0
2009-11-19 14:00:00,41.06,41.07,40.95,41.0,45800.0,26.7297,26.7363,26.6581,26.6907,45800.0
2009-11-19 14:10:00,41.02,41.08,40.96,41.08,46200.0,26.7037,26.7428,26.6646,26.7428,46200.0
2009-11-19 14:20:00,41.08,41.17,41.08,41.14,74000.0,26.7428,26.8014,26.7428,26.7818,74000.0
2009-11-19 14:30:00,41.15,41.15,41.05,41.05,41600.0,26.7883,26.7883,26.7232,26.7232,41600.0
2009-11-19 14:40:00,41.05,41.14,41.03,41.1,78400.0,26.7232,26.7818,26.7102,26.7558,78400.0
2009-11-19 14:50:00,41.11,41.2,41.09,41.19,115100.0,26.7623,26.8209,26.7493,26.8144,115100.0
2009-11-19 15:00:00,41.18,41.2,41.07,41.12,102000.0,26.8079,26.8209,26.7363,26.7688,102000.0
2009-11-19 15:10:00,41.13,41.29,41.07,41.25,90300.0,26.7753,26.8795,26.7363,26.8534,90300.0
2009-11-19 15:20:00,41.26,41.26,41.16,41.19,63600.0,26.8599,26.8599,26.7948,26.8144,63600.0
2009-11-19 15:30:00,41.19,41.2,41.11,41.13,94200.0,26.8144,26.8209,26.7623,26.7753,94200.0
2009-11-19 15:40:00,41.14,41.3,41.09,41.3,195800.0,26.7818,26.886,26.7493,26.886,195800.0
2009-11-19 15:50:00,41.3,41.32,41.23,41.28,356200.0,26.886,26.899,26.8404,26.873,356200.0
2009-11-20 09:30:00,40.8,41.23,40.8,41.15,360300.0,26.5605,26.8404,26.5605,26.7883,360300.0
2009-11-20 09:40:00,41.15,41.24,41.03,41.07,179800.0,26.7883,26.8469,26.7102,26.7363,179800.0
2009-11-20 09:50:00,41.07,41.1,40.67,40.72,183100.0,26.7363,26.7558,26.4759,26.5084,183100.0
2009-11-20 10:00:00,40.72,40.74,40.5,40.69,142100.0,26.5084,26.5214,26.3652,26.4889,142100.0
2009-11-20 10:10:00,40.69,40.86,40.62,40.74,68900.0,26.4889,26.5995,26.4433,26.5214,68900.0
2009-11-20 10:20:00,40.75,40.8,40.59,40.8,61300.0,26.5279,26.5605,26.4238,26.5605,61300.0
2009-11-20 10:30:00,40.8,40.83,40.68,40.79,43900.0,26.5605,26.58,26.4824,26.554,43900.0
2009-11-20 10:40:00,40.79,40.79,40.61,40.74,68100.0,26.554,26.554,26.4368,26.5214,68100.0
2009-11-20 10:50:00,40.75,40.76,40.64,40.67,61200.0,26.5279,26.5345,26.4563,26.4759,61200.0
2009-11-20 11:00:00,40.66,40.72,40.58,40.6,68700.0,26.4694,26.5084,26.4173,26.4303,68700.0
2009-11-20 11:10:00,40.61,40.64,40.5,40.59,71500.0,26.4368,26.4563,26.3652,26.4238,71500.0
2009-11-20 11:20:00,40.58,40.6,40.46,40.49,85800.0,26.4173,26.4303,26.3392,26.3587,85800.0
2009-11-20 11:30:00,40.49,40.59,40.48,40.55,67800.0,26.3587,26.4238,26.3522,26.3977,67800.0
2009-11-20 11:40:00,40.54,40.65,40.49,40.63,72900.0,26.3912,26.4628,26.3587,26.4498,72900.0
2009-11-20 11:50:00,40.63,40.7,40.62,40.66,42200.0,26.4498,26.4954,26.4433,26.4694,42200.0
2009-11-20 12:00:00,40.66,40.66,40.56,40.61,52100.0,26.4694,26.4694,26.4043,26.4368,52100.0
2009-11-20 12:10:00,40.62,40.63,40.53,40.58,68700.0,26.4433,26.4498,26.3847,26.4173,68700.0
2009-11-20 12:20:00,40.58,40.6,40.56,40.57,82100.0,26.4173,26.4303,26.4043,26.4108,82100.0
2009-11-20 12:30:00,40.56,40.59,40.55,40.58,79900.0,26.4043,26.4238,26.3977,26.4173,79900.0
2009-11-20 12:40:00,40.58,40.63,40.53,40.53,54500.0,26.4173,26.4498,26.3847,26.3847,54500.0
2009-11-20 12:50:00,40.53,40.58,40.52,40.57,60900.0,26.3847,26.4173,26.3782,26.4108,60900.0
2009-11-20 13:00:00,40.56,40.66,40.55,40.64,55700.0,26.4043,26.4694,26.3977,26.4563,55700.0
2009-11-20 13:10:00,40.64,40.7,40.59,40.6,57700.0,26.4563,26.4954,26.4238,26.4303,57700.0
2009-11-20 13:20:00,40.6,40.61,40.56,40.61,55600.0,26.4303,26.4368,26.4043,26.4368,55600.0
2009-11-20 13:30:00,40.61,40.61,40.57,40.6,61200.0,26.4368,26.4368,26.4108,26.4303,61200.0
2009-11-20 13:40:00,40.6,40.7,40.57,40.7,87200.0,26.4303,26.4954,26.4108,26.4954,87200.0
2009-11-20 13:50:00,40.69,40.77,40.67,40.77,62700.0,26.4889,26.541,26.4759,26.541,62700.0
2009-11-20 14:00:00,40.76,40.84,40.75,40.84,62000.0,26.5345,26.5865,26.5279,26.5865,62000.0
2009-11-20 14:10:00,40.83,40.89,40.83,40.86,61600.0,26.58,26.6191,26.58,26.5995,61600.0
2009-11-20 14:20:00,40.87,40.99,40.81,40.97,82200.0,26.6061,26.6842,26.567,26.6712,82200.0
2009-11-20 14:30:00,40.97,41.04,40.9,40.99,105300.0,26.6712,26.7167,26.6256,26.6842,105300.0
2009-11-20 14:40:00,40.99,41.0,40.89,40.91,79800.0,26.6842,26.6907,26.6191,26.6321,79800.0
2009-11-20 14:50:00,40.92,40.93,40.8,40.84,66600.0,26.6386,26.6451,26.5605,26.5865,66600.0
2009-11-20 15:00:00,40.84,40.92,40.81,40.88,84500.0,26.5865,26.6386,26.567,26.6126,84500.0
2009-11-20 15:10:00,40.88,40.92,40.83,40.92,75400.0,26.6126,26.6386,26.58,26.6386,75400.0
2009-11-20 15:20:00,40.92,41.03,40.92,41.02,93800.0,26.6386,26.7102,26.6386,26.7037,93800.0
2009-11-20 15:30:00,41.02,41.16,41.01,41.12,158000.0,26.7037,26.7948,26.6972,26.7688,158000.0
2009-11-20 15:40:00,41.12,41.2,41.04,41.1,217300.0,26.7688,26.8209,26.7167,26.7558,217300.0
2009-11-20 15:50:00,41.09,41.14,41.07,41.08,328700.0,26.7493,26.7818,26.7363,26.7428,328700.0
2009-11-23 09:30:00,42.06,42.25,41.85,41.97,171400.0,27.3807,27.5044,27.244,27.3222,171400.0
2009-11-23 09:40:00,41.97,42.12,41.96,42.05,94400.0,27.3222,27.4198,27.3156,27.3742,94400.0
2009-11-23 09:50:00,42.04,42.16,41.94,42.15,146100.0,27.3677,27.4458,27.3026,27.4393,146100.0
2009-11-23 10:00:00,42.15,42.32,42.11,42.19,160900.0,27.4393,27.55,27.4133,27.4654,160900.0
2009-11-23 10:10:00,42.18,42.23,42.02,42.03,89100.0,27.4589,27.4914,27.3547,27.3612,89100.0
2009-11-23 10:20:00,42.03,42.16,42.01,42.14,75800.0,27.3612,27.4458,27.3482,27.4328,75800.0
2009-11-23 10:30:00,42.14,42.15,42.06,42.12,83200.0,27.4328,27.4393,27.3807,27.4198,83200.0
2009-11-23 10:40:00,42.13,42.15,42.03,42.1,101300.0,27.4263,27.4393,27.3612,27.4068,101300.0
2009-11-23 10:50:00,42.1,42.12,42.01,42.09,100800.0,27.4068,27.4198,27.3482,27.4003,100800.0
2009-11-23 11:00:00,42.1,42.19,42.05,42.18,64300.0,27.4068,27.4654,27.3742,27.4589,64300.0
2009-11-23 11:10:00,42.19,42.21,42.08,42.18,80800.0,27.4654,27.4784,27.3938,27.4589,80800.0
2009-11-23 11:20:00,42.19,42.23,42.11,42.12,70700.0,27.4654,27.4914,27.4133,27.4198,70700.0
2009-11-23 11:30:00,42.12,42.19,42.08,42.08,53200.0,27.4198,27.4654,27.3938,27.3938,53200.0
2009-11-23 11:40:00,42.08,42.15,42.03,42.06,129700.0,27.3938,27.4393,27.3612,27.3807,129700.0
2009-11-23 11:50:00,42.06,42.07,41.93,41.95,62300.0,27.3807,27.3873,27.2961,27.3091,62300.0
2009-11-23 12:00:00,41.94,42.06,41.94,42.03,83000.0,27.3026,27.3807,27.3026,27.3612,83000.0
2009-11-23 12:10:00,42.03,42.06,41.95,41.97,40500.0,27.3612,27.3807,27.3091,27.3222,40500.0
2009-11-23 12:20:00,41.97,42.0,41.9,41.9,43900.0,27.3222,27.3417,27.2766,27.2766,43900.0
2009-11-23 12:30:00,41.9,41.92,41.81,41.87,61700.0,27.2766,27.2896,27.218,27.2571,61700.0
2009-11-23 12:40:00,41.87,41.98,41.84,41.87,44100.0,27.2571,27.3287,27.2375,27.2571,44100.0
2009-11-23 12:50:00,41.88,41.89,41.73,41.81,55800.0,27.2636,27.2701,27.1659,27.218,55800.0
2009-11-23 13:00:00,41.81,41.84,41.77,41.78,28900.0,27.218,27.2375,27.192,27.1985,28900.0
2009-11-23 13:10:00,41.79,41.81,41.63,41.7,74900.0,27.205,27.218,27.1008,27.1464,74900.0
2009-11-23 13:20:00,41.71,41.71,41.57,41.62,65500.0,27.1529,27.1529,27.0618,27.0943,65500.0
2009-11-23 13:30:00,41.62,41.65,41.53,41.64,45500.0,27.0943,27.1138,27.0357,27.1073,45500.0
2009-11-23 13:40:00,41.63,41.65,41.58,41.58,33300.0,27.1008,27.1138,27.0683,27.0683,33300.0
2009-11-23 13:50:00,41.58,41.58,41.48,41.52,57800.0,27.0683,27.0683,27.0032,27.0292,57800.0
2009-11-23 14:00:00,41.52,41.54,41.45,41.47,53600.0,27.0292,27.0422,26.9836,26.9967,53600.0
2009-11-23 14:10:00,41.47,41.48,41.37,41.46,71100.0,26.9967,27.0032,26.9316,26.9901,71100.0
2009-11-23 14:20:00,41.45,41.51,41.42,41.5,91000.0,26.9836,27.0227,26.9641,27.0162,91000.0
2009-11-23 14:30:00,41.49,41.61,41.49,41.61,55300.0,27.0097,27.0878,27.0097,27.0878,55300.0
2009-11-23 14:40:00,41.6,41.65,41.58,41.62,58600.0,27.0813,27.1138,27.0683,27.0943,58600.0
2009-11-23 14:50:00,41.6,41.66,41.56,41.62,49600.0,27.0813,27.1203,27.0552,27.0943,49600.0
2009-11-23 15:00:00,41.62,41.71,41.59,41.67,88100.0,27.0943,27.1529,27.0748,27.1269,88100.0
2009-11-23 15:10:00,41.67,41.75,41.64,41.7,63600.0,27.1269,27.1789,27.1073,27.1464,63600.0
2009-11-23 15:20:00,41.71,41.71,41.63,41.65,50200.0,27.1529,27.1529,27.1008,27.1138,50200.0
2009-11-23 15:30:00,41.65,41.68,41.49,41.57,109800.0,27.1138,27.1334,27.0097,27.0618,109800.0
2009-11-23 15:40:00,41.58,41.67,41.54,41.66,163000.0,27.0683,27.1269,27.0422,27.1203,163000.0
2009-11-23 15:50:00,41.65,41.73,41.6,41.71,261700.0,27.1138,27.1659,27.0813,27.1529,261700.0
2009-11-24 09:30:00,41.8,41.8,41.51,41.65,81200.0,27.2115,27.2115,27.0227,27.1138,81200.0
2009-11-24 09:40:00,41.65,41.7,41.37,41.54,80400.0,27.1138,27.1464,26.9316,27.0422,80400.0
2009-11-24 09:50:00,41.47,41.47,41.16,41.18,107200.0,26.9967,26.9967,26.7948,26.8079,107200.0
2009-11-24 10:00:00,41.18,41.49,41.15,41.27,154700.0,26.8079,27.0097,26.7883,26.8665,154700.0
2009-11-24 10:10:00,41.24,41.32,41.16,41.2,55500.0,26.8469,26.899,26.7948,26.8209,55500.0
2009-11-24 10:20:00,41.19,41.29,41.15,41.22,38300.0,26.8144,26.8795,26.7883,26.8339,38300.0
2009-11-24 10:30:00,41.22,41.48,41.21,41.45,117700.0,26.8339,27.0032,26.8274,26.9836,117700.0
2009-11-24 10:40:00,41.45,41.58,41.38,41.54,88100.0,26.9836,27.0683,26.9381,27.0422,88100.0
2009-11-24 10:50:00,41.54,41.6,41.48,41.51,68100.0,27.0422,27.0813,27.0032,27.0227,68100.0
2009-11-24 11:00:00,41.52,41.57,41.45,41.48,55800.0,27.0292,27.0618,26.9836,27.0032,55800.0
2009-11-24 11:10:00,41.49,41.51,41.25,41.27,90800.0,27.0097,27.0227,26.8534,26.8665,90800.0
2009-11-24 11:20:00,41.26,41.33,41.19,41.2,46600.0,26.8599,26.9055,26.8144,26.8209,46600.0
2009-11-24 11:30:00,41.2,41.32,41.17,41.29,67300.0,26.8209,26.899,26.8014,26.8795,67300.0
2009-11-24 11:40:00,41.29,41.43,41.26,41.42,53900.0,26.8795,26.9706,26.8599,26.9641,53900.0
2009-11-24 11:50:00,41.41,41.56,41.37,41.55,47000.0,26.9576,27.0552,26.9316,27.0487,47000.0
2009-11-24 12:00:00,41.55,41.58,41.5,41.55,50300.0,27.0487,27.0683,27.0162,27.0487,50300.0
2009-11-24 12:10:00,41.56,41.6,41.5,41.56,37600.0,27.0552,27.0813,27.0162,27.0552,37600.0
2009-11-24 12:20:00,41.56,41.6,41.52,41.56,29800.0,27.0552,27.0813,27.0292,27.0552,29800.0
2009-11-24 12:30:00,41.55,41.64,41.49,41.63,63800.0,27.0487,27.1073,27.0097,27.1008,63800.0
2009-11-24 12:40:00,41.6,41.65,41.57,41.57,85400.0,27.0813,27.1138,27.0618,27.0618,85400.0
2009-11-24 12:50:00,41.57,41.58,41.54,41.54,49300.0,27.0618,27.0683,27.0422,27.0422,49300.0
2009-11-24 13:00:00,41.54,41.68,41.53,41.66,38500.0,27.0422,27.1334,27.0357,27.1203,38500.0
2009-11-24 13:10:00,41.66,41.75,41.66,41.68,74900.0,27.1203,27.1789,27.1203,27.1334,74900.0
2009-11-24 13:20:00,41.69,41.73,41.65,41.69,28600.0,27.1399,27.1659,27.1138,27.1399,28600.0
2009-11-24 13:30:00,41.68,41.78,41.68,41.78,37100.0,27.1334,27.1985,27.1334,27.1985,37100.0
2009-11-24 13:40:00,41.78,41.78,41.64,41.67,39300.0,27.1985,27.1985,27.1073,27.1269,39300.0
2009-11-24 13:50:00,41.65,41.75,41.63,41.73,30000.0,27.1138,27.1789,27.1008,27.1659,30000.0
2009-11-24 14:00:00,41.72,41.77,41.6,41.74,54400.0,27.1594,27.192,27.0813,27.1724,54400.0
2009-11-24 14:10:00,41.74,41.86,41.72,41.86,47500.0,27.1724,27.2505,27.1594,27.2505,47500.0
2009-11-24 14:20:00,41.86,41.89,41.82,41.86,57900.0,27.2505,27.2701,27.2245,27.2505,57900.0
2009-11-24 14:30:00,41.84,41.9,41.82,41.88,60500.0,27.2375,27.2766,27.2245,27.2636,60500.0
2009-11-24 14:40:00,41.89,42.04,41.88,42.0,94200.0,27.2701,27.3677,27.2636,27.3417,94200.0
2009-11-24 14:50:00,41.99,42.01,41.9,41.9,56500.0,27.3352,27.3482,27.2766,27.2766,56500.0
2009-11-24 15:00:00,41.91,41.99,41.9,41.94,96800.0,27.2831,27.3352,27.2766,27.3026,96800.0
2009-11-24 15:10:00,41.94,41.94,41.82,41.89,78300.0,27.3026,27.3026,27.2245,27.2701,78300.0
2009-11-24 15:20:00,41.9,42.0,41.87,41.94,95800.0,27.2766,27.3417,27.2571,27.3026,95800.0
2009-11-24 15:30:00,41.95,41.95,41.88,41.92,124900.0,27.3091,27.3091,27.2636,27.2896,124900.0
2009-11-24 15:40:00,41.91,41.92,41.8,41.86,192400.0,27.2831,27.2896,27.2115,27.2505,192400.0
2009-11-24 15:50:00,41.86,41.97,41.85,41.97,296300.0,27.2505,27.3222,27.244,27.3222,296300.0
2009-11-25 09:30:00,42.13,42.24,41.85,42.08,109000.0,27.4263,27.4979,27.244,27.3938,109000.0
2009-11-25 09:40:00,42.06,42.2,41.92,42.06,88100.0,27.3807,27.4719,27.2896,27.3807,88100.0
2009-11-25 09:50:00,42.07,42.35,42.02,42.32,121700.0,27.3873,27.5695,27.3547,27.55,121700.0
2009-11-25 10:00:00,42.32,42.5,42.3,42.39,190100.0,27.55,27.6672,27.537,27.5956,190100.0
2009-11-25 10:10:00,42.39,42.55,42.34,42.51,115600.0,27.5956,27.6997,27.563,27.6737,115600.0
2009-11-25 10:20:00,42.51,42.6,42.47,42.58,142700.0,27.6737,27.7323,27.6476,27.7193,142700.0
2009-11-25 10:30:00,42.57,42.78,42.57,42.76,183100.0,27.7127,27.8495,27.7127,27.8364,183100.0
2009-11-25 10:40:00,42.75,42.97,42.74,42.78,216400.0,27.8299,27.9731,27.8234,27.8495,216400.0
2009-11-25 10:50:00,42.78,42.83,42.67,42.72,88000.0,27.8495,27.882,27.7778,27.8104,88000.0
2009-11-25 11:00:00,42.72,42.91,42.69,42.88,79700.0,27.8104,27.9341,27.7909,27.9146,79700.0
2009-11-25 11:10:00,42.88,42.94,42.84,42.92,80800.0,27.9146,27.9536,27.8885,27.9406,80800.0
2009-11-25 11:20:00,42.92,42.96,42.81,42.95,124100.0,27.9406,27.9666,27.869,27.9601,124100.0
2009-11-25 11:30:00,42.95,43.08,42.93,43.08,133000.0,27.9601,28.0448,27.9471,28.0448,133000.0
2009-11-25 11:40:00,43.07,43.1,43.0,43.02,92800.0,28.0382,28.0578,27.9927,28.0057,92800.0
2009-11-25 11:50:00,43.02,43.02,42.86,42.89,70100.0,28.0057,28.0057,27.9015,27.9211,70100.0
2009-11-25 12:00:00,42.9,42.99,42.87,42.91,60400.0,27.9276,27.9862,27.908,27.9341,60400.0
2009-11-25 12:10:00,42.91,43.06,42.88,43.05,70600.0,27.9341,28.0317,27.9146,28.0252,70600.0
2009-11-25 12:20:00,43.04,43.1,43.04,43.09,59900.0,28.0187,28.0578,28.0187,28.0513,59900.0
2009-11-25 12:30:00,43.08,43.14,43.04,43.1,93300.0,28.0448,28.0838,28.0187,28.0578,93300.0
2009-11-25 12:40:00,43.11,43.19,43.09,43.16,137900.0,28.0643,28.1164,28.0513,28.0968,137900.0
2009-11-25 12:50:00,43.17,43.33,43.15,43.29,188500.0,28.1033,28.2075,28.0903,28.1815,188500.0
2009-11-25 13:00:00,43.3,43.46,43.26,43.42,145300.0,28.188,28.2921,28.1619,28.2661,145300.0
2009-11-25 13:10:00,43.41,43.45,43.27,43.27,73500.0,28.2596,28.2856,28.1684,28.1684,73500.0
2009-11-25 13:20:00,43.27,43.29,43.14,43.17,62500.0,28.1684,28.1815,28.0838,28.1033,62500.0
2009-11-25 13:30:00,43.16,43.19,43.14,43.16,50000.0,28.0968,28.1164,28.0838,28.0968,50000.0
2009-11-25 13:40:00,43.16,43.21,43.15,43.21,50700.0,28.0968,28.1294,28.0903,28.1294,50700.0
2009-11-25 13:50:00,43.21,43.21,43.13,43.17,91700.0,28.1294,28.1294,28.0773,28.1033,91700.0
2009-11-25 14:00:00,43.16,43.2,43.1,43.1,51800.0,28.0968,28.1229,28.0578,28.0578,51800.0
2009-11-25 14:10:00,43.1,43.19,43.1,43.17,61800.0,28.0578,28.1164,28.0578,28.1033,61800.0
2009-11-25 14:20:00,43.17,43.2,43.11,43.17,70500.0,28.1033,28.1229,28.0643,28.1033,70500.0
2009-11-25 14:30:00,43.16,43.33,43.16,43.32,126900.0,28.0968,28.2075,28.0968,28.201,126900.0
2009-11-25 14:40:00,43.32,43.38,43.31,43.33,85700.0,28.201,28.2401,28.1945,28.2075,85700.0
2009-11-25 14:50:00,43.34,43.38,43.33,43.37,88300.0,28.214,28.2401,28.2075,28.2335,88300.0
2009-11-25 15:00:00,43.37,43.38,43.22,43.24,93200.0,28.2335,28.2401,28.1359,28.1489,93200.0
2009-11-25 15:10:00,43.23,43.26,43.2,43.21,90200.0,28.1424,28.1619,28.1229,28.1294,90200.0
2009-11-25 15:20:00,43.2,43.24,43.14,43.15,111100.0,28.1229,28.1489,28.0838,28.0903,111100.0
2009-11-25 15:30:00,43.15,43.18,43.11,43.13,144900.0,28.0903,28.1099,28.0643,28.0773,144900.0
2009-11-25 15:40:00,43.13,43.16,43.04,43.04,201600.0,28.0773,28.0968,28.0187,28.0187,201600.0
2009-11-25 15:50:00,43.05,43.13,43.05,43.08,372600.0,28.0252,28.0773,28.0252,28.0448,372600.0
2009-11-27 09:30:00,41.79,41.79,40.91,41.49,196100.0,27.205,27.205,26.6321,27.0097,196100.0
2009-11-27 09:40:00,41.51,41.72,41.42,41.58,157900.0,27.0227,27.1594,26.9641,27.0683,157900.0
2009-11-27 09:50:00,41.57,41.8,41.5,41.77,100900.0,27.0618,27.2115,27.0162,27.192,100900.0
2009-11-27 10:00:00,41.79,42.0,41.7,41.7,95800.0,27.205,27.3417,27.1464,27.1464,95800.0
2009-11-27 10:10:00,41.72,41.96,41.72,41.94,75500.0,27.1594,27.3156,27.1594,27.3026,75500.0
2009-11-27 10:20:00,41.94,42.03,41.87,41.89,59300.0,27.3026,27.3612,27.2571,27.2701,59300.0
2009-11-27 10:30:00,41.88,41.99,41.8,41.95,46900.0,27.2636,27.3352,27.2115,27.3091,46900.0
2009-11-27 10:40:00,41.95,42.02,41.85,42.0,50100.0,27.3091,27.3547,27.244,27.3417,50100.0
2009-11-27 10:50:00,41.98,42.07,41.93,42.01,98600.0,27.3287,27.3873,27.2961,27.3482,98600.0
2009-11-27 11:00:00,42.01,42.18,41.96,42.1,109900.0,27.3482,27.4589,27.3156,27.4068,109900.0
2009-11-27 11:10:00,42.11,42.13,41.92,41.92,101500.0,27.4133,27.4263,27.2896,27.2896,101500.0
2009-11-27 11:20:00,41.93,41.99,41.84,41.93,46200.0,27.2961,27.3352,27.2375,27.2961,46200.0
2009-11-27 11:30:00,41.94,41.98,41.85,41.89,78800.0,27.3026,27.3287,27.244,27.2701,78800.0
2009-11-27 11:40:00,41.89,41.96,41.86,41.9,54100.0,27.2701,27.3156,27.2505,27.2766,54100.0
2009-11-27 11:50:00,41.9,42.0,41.85,41.95,82800.0,27.2766,27.3417,27.244,27.3091,82800.0
2009-11-27 12:00:00,41.93,42.01,41.9,41.95,74800.0,27.2961,27.3482,27.2766,27.3091,74800.0
2009-11-27 12:10:00,41.95,41.99,41.9,41.96,60100.0,27.3091,27.3352,27.2766,27.3156,60100.0
2009-11-27 12:20:00,41.97,41.98,41.85,41.94,111000.0,27.3222,27.3287,27.244,27.3026,111000.0
2009-11-27 12:30:00,41.95,42.01,41.91,41.98,117200.0,27.3091,27.3482,27.2831,27.3287,117200.0
2009-11-27 12:40:00,41.98,42.01,41.93,41.99,139200.0,27.3287,27.3482,27.2961,27.3352,139200.0
2009-11-27 12:50:00,41.99,42.0,41.83,41.86,280700.0,27.3352,27.3417,27.231,27.2505,280700.0
2009-11-30 09:30:00,42.54,42.7,41.95,42.21,248700.0,27.6932,27.7974,27.3091,27.4784,248700.0
2009-11-30 09:40:00,42.24,42.35,42.03,42.22,191300.0,27.4979,27.5695,27.3612,27.4849,191300.0
2009-11-30 09:50:00,42.19,42.26,42.02,42.15,217100.0,27.4654,27.5109,27.3547,27.4393,217100.0
2009-11-30 10:00:00,42.15,42.5,42.15,42.48,151900.0,27.4393,27.6672,27.4393,27.6542,151900.0
2009-11-30 10:10:00,42.46,42.49,42.33,42.38,98800.0,27.6411,27.6607,27.5565,27.5891,98800.0
2009-11-30 10:20:00,42.37,42.51,42.31,42.47,107600.0,27.5825,27.6737,27.5435,27.6476,107600.0
2009-11-30 10:30:00,42.48,42.6,42.43,42.44,135600.0,27.6542,27.7323,27.6216,27.6281,135600.0
2009-11-30 10:40:00,42.47,42.49,42.26,42.31,124600.0,27.6476,27.6607,27.5109,27.5435,124600.0
2009-11-30 10:50:00,42.31,42.42,42.27,42.4,148500.0,27.5435,27.6151,27.5174,27.6021,148500.0
2009-11-30 11:00:00,42.41,42.44,42.19,42.19,245300.0,27.6086,27.6281,27.4654,27.4654,245300.0
2009-11-30 11:10:00,42.2,42.3,42.1,42.25,126100.0,27.4719,27.537,27.4068,27.5044,126100.0
2009-11-30 11:20:00,42.24,42.24,42.05,42.09,108800.0,27.4979,27.4979,27.3742,27.4003,108800.0
2009-11-30 11:30:00,42.08,42.21,42.02,42.21,97400.0,27.3938,27.4784,27.3547,27.4784,97400.0
2009-11-30 11:40:00,42.21,42.35,42.18,42.27,83700.0,27.4784,27.5695,27.4589,27.5174,83700.0
2009-11-30 11:50:00,42.28,42.28,42.1,42.15,84200.0,27.524,27.524,27.4068,27.4393,84200.0
2009-11-30 12:00:00,42.14,42.4,42.14,42.4,93900.0,27.4328,27.6021,27.4328,27.6021,93900.0
2009-11-30 12:10:00,42.4,42.53,42.37,42.44,94800.0,27.6021,27.6867,27.5825,27.6281,94800.0
2009-11-30 12:20:00,42.43,42.43,42.3,42.34,53100.0,27.6216,27.6216,27.537,27.563,53100.0
2009-11-30 12:30:00,42.34,42.34,42.18,42.32,78500.0,27.563,27.563,27.4589,27.55,78500.0
2009-11-30 12:40:00,42.31,42.36,42.29,42.32,73300.0,27.5435,27.576,27.5305,27.55,73300.0
2009-11-30 12:50:00,42.32,42.32,42.11,42.11,98400.0,27.55,27.55,27.4133,27.4133,98400.0
2009-11-30 13:00:00,42.1,42.16,42.0,42.04,113900.0,27.4068,27.4458,27.3417,27.3677,113900.0
2009-11-30 13:10:00,42.03,42.09,41.98,42.09,100600.0,27.3612,27.4003,27.3287,27.4003,100600.0
2009-11-30 13:20:00,42.09,42.26,42.09,42.25,62800.0,27.4003,27.5109,27.4003,27.5044,62800.0
2009-11-30 13:30:00,42.25,42.26,42.16,42.18,73800.0,27.5044,27.5109,27.4458,27.4589,73800.0
2009-11-30 13:40:00,42.17,42.22,42.1,42.22,56500.0,27.4523,27.4849,27.4068,27.4849,56500.0
2009-11-30 13:50:00,42.22,42.46,42.22,42.41,209400.0,27.4849,27.6411,27.4849,27.6086,209400.0
2009-11-30 14:00:00,42.41,42.43,42.32,42.4,79600.0,27.6086,27.6216,27.55,27.6021,79600.0
2009-11-30 14:10:00,42.41,42.42,42.34,42.4,70900.0,27.6086,27.6151,27.563,27.6021,70900.0
2009-11-30 14:20:00,42.4,42.42,42.26,42.32,66000.0,27.6021,27.6151,27.5109,27.55,66000.0
2009-11-30 14:30:00,42.32,42.36,42.29,42.34,56700.0,27.55,27.576,27.5305,27.563,56700.0
2009-11-30 14:40:00,42.33,42.45,42.31,42.42,117700.0,27.5565,27.6346,27.5435,27.6151,117700.0
2009-11-30 14:50:00,42.42,42.42,42.28,42.29,78800.0,27.6151,27.6151,27.524,27.5305,78800.0
2009-11-30 15:00:00,42.3,42.35,42.25,42.33,113600.0,27.537,27.5695,27.5044,27.5565,113600.0
2009-11-30 15:10:00,42.32,42.48,42.28,42.42,116300.0,27.55,27.6542,27.524,27.6151,116300.0
2009-11-30 15:20:00,42.42,42.43,42.29,42.39,108800.0,27.6151,27.6216,27.5305,27.5956,108800.0
2009-11-30 15:30:00,42.39,42.53,42.37,42.49,178500.0,27.5956,27.6867,27.5825,27.6607,178500.0
2009-11-30 15:40:00,42.49,42.49,42.33,42.43,192800.0,27.6607,27.6607,27.5565,27.6216,192800.0
2009-11-30 15:50:00,42.43,42.46,42.37,42.44,342400.0,27.6216,27.6411,27.5825,27.6281,342400.0
2009-12-01 09:30:00,43.5,43.5,43.17,43.26,145700.0,28.3182,28.3182,28.1033,28.1619,145700.0
2009-12-01 09:40:00,43.26,43.34,43.07,43.09,103200.0,28.1619,28.214,28.0382,28.0513,103200.0
2009-12-01 09:50:00,43.08,43.3,43.08,43.28,105200.0,28.0448,28.188,28.0448,28.175,105200.0
2009-12-01 10:00:00,43.28,43.29,42.94,43.04,220200.0,28.175,28.1815,27.9536,28.0187,220200.0
2009-12-01 10:10:00,43.05,43.15,42.99,43.05,115700.0,28.0252,28.0903,27.9862,28.0252,115700.0
2009-12-01 10:20:00,43.04,43.16,42.95,43.16,97100.0,28.0187,28.0968,27.9601,28.0968,97100.0
2009-12-01 10:30:00,43.15,43.24,43.07,43.08,72100.0,28.0903,28.1489,28.0382,28.0448,72100.0
2009-12-01 10:40:00,43.1,43.17,43.07,43.15,66100.0,28.0578,28.1033,28.0382,28.0903,66100.0
2009-12-01 10:50:00,43.14,43.19,43.11,43.19,31200.0,28.0838,28.1164,28.0643,28.1164,31200.0
2009-12-01 11:00:00,43.18,43.32,43.18,43.25,45500.0,28.1099,28.201,28.1099,28.1554,45500.0
2009-12-01 11:10:00,43.25,43.27,43.2,43.23,36600.0,28.1554,28.1684,28.1229,28.1424,36600.0
2009-12-01 11:20:00,43.23,43.38,43.17,43.38,90400.0,28.1424,28.2401,28.1033,28.2401,90400.0
2009-12-01 11:30:00,43.36,43.4,43.32,43.34,84200.0,28.227,28.2531,28.201,28.214,84200.0
2009-12-01 11:40:00,43.34,43.39,43.32,43.37,65600.0,28.214,28.2466,28.201,28.2335,65600.0
2009-12-01 11:50:00,43.37,43.45,43.36,43.36,100700.0,28.2335,28.2856,28.227,28.227,100700.0
2009-12-01 12:00:00,43.36,43.48,43.35,43.48,70800.0,28.227,28.3051,28.2205,28.3051,70800.0
2009-12-01 12:10:00,43.47,43.58,43.47,43.54,102400.0,28.2986,28.3702,28.2986,28.3442,102400.0
2009-12-01 12:20:00,43.54,43.61,43.47,43.52,88000.0,28.3442,28.3898,28.2986,28.3312,88000.0
2009-12-01 12:30:00,43.52,43.56,43.46,43.46,46700.0,28.3312,28.3572,28.2921,28.2921,46700.0
2009-12-01 12:40:00,43.47,43.56,43.46,43.54,52000.0,28.2986,28.3572,28.2921,28.3442,52000.0
2009-12-01 12:50:00,43.54,43.62,43.53,43.6,59500.0,28.3442,28.3963,28.3377,28.3833,59500.0
2009-12-01 13:00:00,43.59,43.66,43.56,43.56,67800.0,28.3768,28.4223,28.3572,28.3572,67800.0
2009-12-01 13:10:00,43.56,43.65,43.56,43.63,61300.0,28.3572,28.4158,28.3572,28.4028,61300.0
2009-12-01 13:20:00,43.65,43.76,43.63,43.67,91200.0,28.4158,28.4874,28.4028,28.4288,91200.0
2009-12-01 13:30:00,43.67,43.76,43.65,43.69,71900.0,28.4288,28.4874,28.4158,28.4419,71900.0
2009-12-01 13:40:00,43.68,43.7,43.62,43.69,35500.0,28.4353,28.4484,28.3963,28.4419,35500.0
2009-12-01 13:50:00,43.69,43.7,43.59,43.62,68000.0,28.4419,28.4484,28.3768,28.3963,68000.0
2009-12-01 14:00:00,43.61,43.64,43.56,43.62,49900.0,28.3898,28.4093,28.3572,28.3963,49900.0
2009-12-01 14:10:00,43.62,43.62,43.52,43.52,50300.0,28.3963,28.3963,28.3312,28.3312,50300.0
2009-12-01 14:20:00,43.51,43.56,43.47,43.52,62700.0,28.3247,28.3572,28.2986,28.3312,62700.0
2009-12-01 14:30:00,43.52,43.62,43.48,43.55,94200.0,28.3312,28.3963,28.3051,28.3507,94200.0
2009-12-01 14:40:00,43.54,43.56,43.41,43.47,81700.0,28.3442,28.3572,28.2596,28.2986,81700.0
2009-12-01 14:50:00,43.46,43.47,43.36,43.44,74900.0,28.2921,28.2986,28.227,28.2791,74900.0
2009-12-01 15:00:00,43.45,43.45,43.33,43.37,80100.0,28.2856,28.2856,28.2075,28.2335,80100.0
2009-12-01 15:10:00,43.38,43.44,43.33,43.4,78300.0,28.2401,28.2791,28.2075,28.2531,78300.0
2009-12-01 15:20:00,43.4,43.42,43.34,43.35,140000.0,28.2531,28.2661,28.214,28.2205,140000.0
2009-12-01 15:30:00,43.34,43.35,43.21,43.3,275800.0,28.214,28.2205,28.1294,28.188,275800.0
2009-12-01 15:40:00,43.29,43.4,43.29,43.37,252100.0,28.1815,28.2531,28.1815,28.2335,252100.0
2009-12-01 15:50:00,43.38,43.4,43.22,43.24,380200.0,28.2401,28.2531,28.1359,28.1489,380200.0
2009-12-02 09:30:00,43.61,43.9,43.55,43.83,126000.0,28.3898,28.5786,28.3507,28.533,126000.0
2009-12-02 09:40:00,43.84,43.98,43.77,43.97,187500.0,28.5395,28.6306,28.4939,28.6241,187500.0
2009-12-02 09:50:00,43.97,44.07,43.85,43.9,174000.0,28.6241,28.6892,28.546,28.5786,174000.0
2009-12-02 10:00:00,43.91,44.11,43.91,44.11,135900.0,28.5851,28.7153,28.5851,28.7153,135900.0
2009-12-02 10:10:00,44.11,44.3,44.1,44.2,206700.0,28.7153,28.839,28.7088,28.7739,206700.0
2009-12-02 10:20:00,44.21,44.23,44.0,44.07,133000.0,28.7804,28.7934,28.6437,28.6892,133000.0
2009-12-02 10:30:00,44.05,44.14,43.9,44.09,126700.0,28.6762,28.7348,28.5786,28.7023,126700.0
2009-12-02 10:40:00,44.1,44.14,44.05,44.13,76900.0,28.7088,28.7348,28.6762,28.7283,76900.0
2009-12-02 10:50:00,44.13,44.23,44.12,44.2,71900.0,28.7283,28.7934,28.7218,28.7739,71900.0
2009-12-02 11:00:00,44.19,44.21,43.96,44.03,81500.0,28.7674,28.7804,28.6176,28.6632,81500.0
2009-12-02 11:10:00,44.03,44.07,43.92,43.95,92400.0,28.6632,28.6892,28.5916,28.6111,92400.0
2009-12-02 11:20:00,43.96,44.02,43.9,44.0,81700.0,28.6176,28.6567,28.5786,28.6437,81700.0
2009-12-02 11:30:00,44.0,44.19,43.98,44.14,65700.0,28.6437,28.7674,28.6306,28.7348,65700.0
2009-12-02 11:40:00,44.16,44.19,44.1,44.18,42200.0,28.7478,28.7674,28.7088,28.7608,42200.0
2009-12-02 11:50:00,44.18,44.18,44.08,44.13,72500.0,28.7608,28.7608,28.6957,28.7283,72500.0
2009-12-02 12:00:00,44.14,44.29,44.14,44.18,128000.0,28.7348,28.8325,28.7348,28.7608,128000.0
2009-12-02 12:10:00,44.19,44.24,43.9,43.92,86500.0,28.7674,28.7999,28.5786,28.5916,86500.0
2009-12-02 12:20:00,43.92,43.92,43.79,43.89,106000.0,28.5916,28.5916,28.507,28.5721,106000.0
2009-12-02 12:30:00,43.89,43.94,43.85,43.9,65800.0,28.5721,28.6046,28.546,28.5786,65800.0
2009-12-02 12:40:00,43.9,43.98,43.85,43.96,44800.0,28.5786,28.6306,28.546,28.6176,44800.0
2009-12-02 12:50:00,43.98,44.05,43.91,44.04,66300.0,28.6306,28.6762,28.5851,28.6697,66300.0
2009-12-02 13:00:00,44.04,44.08,43.98,44.04,71600.0,28.6697,28.6957,28.6306,28.6697,71600.0
2009-12-02 13:10:00,44.05,44.15,44.02,44.12,48400.0,28.6762,28.7413,28.6567,28.7218,48400.0
2009-12-02 13:20:00,44.13,44.15,44.05,44.06,47500.0,28.7283,28.7413,28.6762,28.6827,47500.0
2009-12-02 13:30:00,44.07,44.14,44.02,44.07,55500.0,28.6892,28.7348,28.6567,28.6892,55500.0
2009-12-02 13:40:00,44.07,44.2,44.03,44.19,60300.0,28.6892,28.7739,28.6632,28.7674,60300.0
2009-12-02 13:50:00,44.19,44.19,44.08,44.11,71600.0,28.7674,28.7674,28.6957,28.7153,71600.0
2009-12-02 14:00:00,44.11,44.2,44.09,44.12,109600.0,28.7153,28.7739,28.7023,28.7218,109600.0
2009-12-02 14:10:00,44.11,44.14,43.96,43.97,79800.0,28.7153,28.7348,28.6176,28.6241,79800.0
2009-12-02 14:20:00,43.99,44.24,43.93,44.07,307100.0,28.6372,28.7999,28.5981,28.6892,307100.0
2009-12-02 14:30:00,44.09,44.17,44.05,44.11,164700.0,28.7023,28.7543,28.6762,28.7153,164700.0
2009-12-02 14:40:00,44.12,44.16,44.07,44.14,48400.0,28.7218,28.7478,28.6892,28.7348,48400.0
2009-12-02 14:50:00,44.15,44.17,44.09,44.11,57400.0,28.7413,28.7543,28.7023,28.7153,57400.0
2009-12-02 15:00:00,44.12,44.15,44.09,44.13,61800.0,28.7218,28.7413,28.7023,28.7283,61800.0
2009-12-02 15:10:00,44.13,44.16,44.09,44.12,102000.0,28.7283,28.7478,28.7023,28.7218,102000.0
2009-12-02 15:20:00,44.13,44.17,44.09,44.13,112600.0,28.7283,28.7543,28.7023,28.7283,112600.0
2009-12-02 15:30:00,44.13,44.15,44.07,44.07,204400.0,28.7283,28.7413,28.6892,28.6892,204400.0
2009-12-02 15:40:00,44.07,44.14,44.07,44.1,319600.0,28.6892,28.7348,28.6892,28.7088,319600.0
2009-12-02 15:50:00,44.11,44.12,43.97,44.0,568600.0,28.7153,28.7218,28.6241,28.6437,568600.0
2009-12-03 09:30:00,44.19,44.32,43.84,43.85,163900.0,28.7674,28.852,28.5395,28.546,163900.0
2009-12-03 09:40:00,43.85,44.13,43.75,44.07,192400.0,28.546,28.7283,28.4809,28.6892,192400.0
2009-12-03 09:50:00,44.06,44.07,43.93,43.97,181500.0,28.6827,28.6892,28.5981,28.6241,181500.0
2009-12-03 10:00:00,43.95,43.96,43.52,43.55,272100.0,28.6111,28.6176,28.3312,28.3507,272100.0
2009-12-03 10:10:00,43.56,43.64,43.27,43.28,144300.0,28.3572,28.4093,28.1684,28.175,144300.0
2009-12-03 10:20:00,43.3,43.58,43.26,43.58,73600.0,28.188,28.3702,28.1619,28.3702,73600.0
2009-12-03 10:30:00,43.56,43.62,43.32,43.32,96900.0,28.3572,28.3963,28.201,28.201,96900.0
2009-12-03 10:40:00,43.3,43.55,43.21,43.52,133000.0,28.188,28.3507,28.1294,28.3312,133000.0
2009-12-03 10:50:00,43.52,43.66,43.49,43.62,88100.0,28.3312,28.4223,28.3117,28.3963,88100.0
2009-12-03 11:00:00,43.62,43.74,43.57,43.7,46000.0,28.3963,28.4744,28.3637,28.4484,46000.0
2009-12-03 11:10:00,43.7,43.75,43.61,43.66,55300.0,28.4484,28.4809,28.3898,28.4223,55300.0
2009-12-03 11:20:00,43.68,43.78,43.65,43.71,43400.0,28.4353,28.5004,28.4158,28.4549,43400.0
2009-12-03 11:30:00,43.71,43.76,43.57,43.58,59900.0,28.4549,28.4874,28.3637,28.3702,59900.0
2009-12-03 11:40:00,43.57,43.63,43.54,43.59,25300.0,28.3637,28.4028,28.3442,28.3768,25300.0
2009-12-03 11:50:00,43.61,43.7,43.57,43.69,52500.0,28.3898,28.4484,28.3637,28.4419,52500.0
2009-12-03 12:00:00,43.69,43.73,43.64,43.66,59700.0,28.4419,28.4679,28.4093,28.4223,59700.0
2009-12-03 12:10:00,43.65,43.79,43.65,43.78,44600.0,28.4158,28.507,28.4158,28.5004,44600.0
2009-12-03 12:20:00,43.78,43.81,43.62,43.65,40500.0,28.5004,28.52,28.3963,28.4158,40500.0
2009-12-03 12:30:00,43.63,43.72,43.56,43.71,44500.0,28.4028,28.4614,28.3572,28.4549,44500.0
2009-12-03 12:40:00,43.7,43.75,43.68,43.72,25600.0,28.4484,28.4809,28.4353,28.4614,25600.0
2009-12-03 12:50:00,43.73,43.81,43.7,43.78,47400.0,28.4679,28.52,28.4484,28.5004,47400.0
2009-12-03 13:00:00,43.77,43.77,43.7,43.7,40800.0,28.4939,28.4939,28.4484,28.4484,40800.0
2009-12-03 13:10:00,43.71,43.78,43.65,43.72,71700.0,28.4549,28.5004,28.4158,28.4614,71700.0
2009-12-03 13:20:00,43.73,43.77,43.65,43.77,99200.0,28.4679,28.4939,28.4158,28.4939,99200.0
2009-12-03 13:30:00,43.76,43.83,43.71,43.81,79900.0,28.4874,28.533,28.4549,28.52,79900.0
2009-12-03 13:40:00,43.8,43.84,43.76,43.81,65200.0,28.5135,28.5395,28.4874,28.52,65200.0
2009-12-03 13:50:00,43.81,43.86,43.79,43.83,52300.0,28.52,28.5525,28.507,28.533,52300.0
2009-12-03 14:00:00,43.83,43.87,43.76,43.8,65800.0,28.533,28.559,28.4874,28.5135,65800.0
2009-12-03 14:10:00,43.81,43.81,43.61,43.61,87400.0,28.52,28.52,28.3898,28.3898,87400.0
2009-12-03 14:20:00,43.61,43.68,43.56,43.56,68400.0,28.3898,28.4353,28.3572,28.3572,68400.0
2009-12-03 14:30:00,43.57,43.68,43.56,43.66,56000.0,28.3637,28.4353,28.3572,28.4223,56000.0
2009-12-03 14:40:00,43.65,43.74,43.6,43.63,67200.0,28.4158,28.4744,28.3833,28.4028,67200.0
2009-12-03 14:50:00,43.63,43.64,43.44,43.5,132800.0,28.4028,28.4093,28.2791,28.3182,132800.0
2009-12-03 15:00:00,43.5,43.65,43.5,43.65,75300.0,28.3182,28.4158,28.3182,28.4158,75300.0
2009-12-03 15:10:00,43.65,43.66,43.51,43.58,105600.0,28.4158,28.4223,28.3247,28.3702,105600.0
2009-12-03 15:20:00,43.58,43.62,43.43,43.45,114700.0,28.3702,28.3963,28.2726,28.2856,114700.0
2009-12-03 15:30:00,43.45,43.5,43.34,43.36,143900.0,28.2856,28.3182,28.214,28.227,143900.0
2009-12-03 15:40:00,43.36,43.37,43.02,43.04,409400.0,28.227,28.2335,28.0057,28.0187,409400.0
2009-12-03 15:50:00,43.04,43.14,42.94,43.07,449700.0,28.0187,28.0838,27.9536,28.0382,449700.0
2009-12-04 09:30:00,43.72,44.36,43.72,43.94,202900.0,28.4614,28.878,28.4614,28.6046,202900.0
2009-12-04 09:40:00,43.97,44.1,43.84,43.97,144100.0,28.6241,28.7088,28.5395,28.6241,144100.0
2009-12-04 09:50:00,43.93,43.94,43.6,43.69,104200.0,28.5981,28.6046,28.3833,28.4419,104200.0
2009-12-04 10:00:00,43.7,43.84,43.45,43.7,211500.0,28.4484,28.5395,28.2856,28.4484,211500.0
2009-12-04 10:10:00,43.68,44.0,43.64,43.88,199100.0,28.4353,28.6437,28.4093,28.5655,199100.0
2009-12-04 10:20:00,43.86,43.94,43.74,43.84,107900.0,28.5525,28.6046,28.4744,28.5395,107900.0
2009-12-04 10:30:00,43.84,43.85,43.52,43.6,132800.0,28.5395,28.546,28.3312,28.3833,132800.0
2009-12-04 10:40:00,43.62,43.72,43.5,43.58,75700.0,28.3963,28.4614,28.3182,28.3702,75700.0
2009-12-04 10:50:00,43.59,43.59,43.2,43.23,141200.0,28.3768,28.3768,28.1229,28.1424,141200.0
2009-12-04 11:00:00,43.22,43.22,42.85,43.0,188600.0,28.1359,28.1359,27.895,27.9927,188600.0
2009-12-04 11:10:00,43.0,43.15,42.89,42.95,159600.0,27.9927,28.0903,27.9211,27.9601,159600.0
2009-12-04 11:20:00,42.94,43.06,42.54,42.54,176500.0,27.9536,28.0317,27.6932,27.6932,176500.0
2009-12-04 11:30:00,42.54,42.61,42.32,42.34,199700.0,27.6932,27.7388,27.55,27.563,199700.0
2009-12-04 11:40:00,42.34,42.36,42.0,42.3,256500.0,27.563,27.576,27.3417,27.537,256500.0
2009-12-04 11:50:00,42.31,42.64,42.27,42.61,149100.0,27.5435,27.7583,27.5174,27.7388,149100.0
2009-12-04 12:00:00,42.61,42.9,42.59,42.9,79300.0,27.7388,27.9276,27.7258,27.9276,79300.0
2009-12-04 12:10:00,42.9,42.96,42.8,42.89,59100.0,27.9276,27.9666,27.8625,27.9211,59100.0
2009-12-04 12:20:00,42.89,42.97,42.73,42.85,57600.0,27.9211,27.9731,27.8169,27.895,57600.0
2009-12-04 12:30:00,42.87,43.2,42.86,43.17,72900.0,27.908,28.1229,27.9015,28.1033,72900.0
2009-12-04 12:40:00,43.15,43.25,43.12,43.14,44300.0,28.0903,28.1554,28.0708,28.0838,44300.0
2009-12-04 12:50:00,43.16,43.22,43.05,43.12,33400.0,28.0968,28.1359,28.0252,28.0708,33400.0
2009-12-04 13:00:00,43.12,43.25,43.08,43.14,46400.0,28.0708,28.1554,28.0448,28.0838,46400.0
2009-12-04 13:10:00,43.14,43.17,42.93,43.09,46900.0,28.0838,28.1033,27.9471,28.0513,46900.0
2009-12-04 13:20:00,43.06,43.06,42.8,42.81,51400.0,28.0317,28.0317,27.8625,27.869,51400.0
2009-12-04 13:30:00,42.79,42.88,42.76,42.85,73600.0,27.856,27.9146,27.8364,27.895,73600.0
2009-12-04 13:40:00,42.85,42.98,42.84,42.85,51300.0,27.895,27.9797,27.8885,27.895,51300.0
2009-12-04 13:50:00,42.85,42.89,42.74,42.78,90900.0,27.895,27.9211,27.8234,27.8495,90900.0
2009-12-04 14:00:00,42.79,42.95,42.75,42.82,81000.0,27.856,27.9601,27.8299,27.8755,81000.0
2009-12-04 14:10:00,42.83,42.91,42.69,42.78,74800.0,27.882,27.9341,27.7909,27.8495,74800.0
2009-12-04 14:20:00,42.78,42.84,42.71,42.82,69300.0,27.8495,27.8885,27.8039,27.8755,69300.0
2009-12-04 14:30:00,42.84,43.07,42.83,42.99,81700.0,27.8885,28.0382,27.882,27.9862,81700.0
2009-12-04 14:40:00,43.0,43.0,42.8,42.8,51600.0,27.9927,27.9927,27.8625,27.8625,51600.0
2009-12-04 14:50:00,42.8,43.05,42.76,43.03,112300.0,27.8625,28.0252,27.8364,28.0122,112300.0
2009-12-04 15:00:00,43.03,43.16,42.95,43.11,123500.0,28.0122,28.0968,27.9601,28.0643,123500.0
2009-12-04 15:10:00,43.12,43.2,43.1,43.17,89000.0,28.0708,28.1229,28.0578,28.1033,89000.0
2009-12-04 15:20:00,43.16,43.34,43.14,43.17,155500.0,28.0968,28.214,28.0838,28.1033,155500.0
2009-12-04 15:30:00,43.18,43.24,43.0,43.03,114200.0,28.1099,28.1489,27.9927,28.0122,114200.0
2009-12-04 15:40:00,43.02,43.2,42.96,43.15,207700.0,28.0057,28.1229,27.9666,28.0903,207700.0
2009-12-04 15:50:00,43.14,43.14,43.08,43.12,168900.0,28.0838,28.0838,28.0448,28.0708,168900.0
2009-12-07 09:30:00,42.81,43.18,42.81,42.95,121800.0,27.869,28.1099,27.869,27.9601,121800.0
2009-12-07 09:40:00,42.99,43.34,42.91,43.34,107900.0,27.9862,28.214,27.9341,28.214,107900.0
2009-12-07 09:50:00,43.31,43.45,43.15,43.15,88500.0,28.1945,28.2856,28.0903,28.0903,88500.0
2009-12-07 10:00:00,43.17,43.27,42.93,43.06,114400.0,28.1033,28.1684,27.9471,28.0317,114400.0
2009-12-07 10:10:00,43.05,43.26,43.05,43.23,61900.0,28.0252,28.1619,28.0252,28.1424,61900.0
2009-12-07 10:20:00,43.22,43.26,43.05,43.2,93800.0,28.1359,28.1619,28.0252,28.1229,93800.0
2009-12-07 10:30:00,43.2,43.27,43.13,43.17,90600.0,28.1229,28.1684,28.0773,28.1033,90600.0
2009-12-07 10:40:00,43.18,43.22,43.1,43.12,61000.0,28.1099,28.1359,28.0578,28.0708,61000.0
2009-12-07 10:50:00,43.14,43.2,43.12,43.16,48800.0,28.0838,28.1229,28.0708,28.0968,48800.0
2009-12-07 11:00:00,43.18,43.19,43.03,43.08,54400.0,28.1099,28.1164,28.0122,28.0448,54400.0
2009-12-07 11:10:00,43.1,43.11,42.95,42.97,58500.0,28.0578,28.0643,27.9601,27.9731,58500.0
2009-12-07 11:20:00,42.96,43.03,42.9,43.0,53300.0,27.9666,28.0122,27.9276,27.9927,53300.0
2009-12-07 11:30:00,43.01,43.14,42.99,43.1,33900.0,27.9992,28.0838,27.9862,28.0578,33900.0
2009-12-07 11:40:00,43.11,43.11,43.0,43.03,50400.0,28.0643,28.0643,27.9927,28.0122,50400.0
2009-12-07 11:50:00,43.03,43.06,42.95,43.0,58900.0,28.0122,28.0317,27.9601,27.9927,58900.0
2009-12-07 12:00:00,43.0,43.01,42.94,42.95,35500.0,27.9927,27.9992,27.9536,27.9601,35500.0
2009-12-07 12:10:00,42.95,42.98,42.84,42.9,34600.0,27.9601,27.9797,27.8885,27.9276,34600.0
2009-12-07 12:20:00,42.91,42.97,42.84,42.94,28700.0,27.9341,27.9731,27.8885,27.9536,28700.0
2009-12-07 12:30:00,42.94,43.19,42.94,43.13,71000.0,27.9536,28.1164,27.9536,28.0773,71000.0
2009-12-07 12:40:00,43.13,43.34,43.11,43.24,90700.0,28.0773,28.214,28.0643,28.1489,90700.0
2009-12-07 12:50:00,43.24,43.34,43.2,43.26,39400.0,28.1489,28.214,28.1229,28.1619,39400.0
2009-12-07 13:00:00,43.27,43.33,43.17,43.19,29800.0,28.1684,28.2075,28.1033,28.1164,29800.0
2009-12-07 13:10:00,43.19,43.33,43.18,43.27,34700.0,28.1164,28.2075,28.1099,28.1684,34700.0
2009-12-07 13:20:00,43.27,43.38,43.23,43.32,67000.0,28.1684,28.2401,28.1424,28.201,67000.0
2009-12-07 13:30:00,43.32,43.32,43.2,43.2,36100.0,28.201,28.201,28.1229,28.1229,36100.0
2009-12-07 13:40:00,43.23,43.26,43.18,43.18,26800.0,28.1424,28.1619,28.1099,28.1099,26800.0
2009-12-07 13:50:00,43.18,43.18,43.02,43.12,58000.0,28.1099,28.1099,28.0057,28.0708,58000.0
2009-12-07 14:00:00,43.13,43.17,43.08,43.11,29700.0,28.0773,28.1033,28.0448,28.0643,29700.0
2009-12-07 14:10:00,43.12,43.2,43.08,43.08,22900.0,28.0708,28.1229,28.0448,28.0448,22900.0
2009-12-07 14:20:00,43.08,43.12,43.0,43.03,42300.0,28.0448,28.0708,27.9927,28.0122,42300.0
2009-12-07 14:30:00,43.02,43.02,42.79,42.8,89300.0,28.0057,28.0057,27.856,27.8625,89300.0
2009-12-07 14:40:00,42.8,42.85,42.69,42.81,130600.0,27.8625,27.895,27.7909,27.869,130600.0
2009-12-07 14:50:00,42.8,42.94,42.79,42.92,76500.0,27.8625,27.9536,27.856,27.9406,76500.0
2009-12-07 15:00:00,42.92,42.95,42.85,42.95,131900.0,27.9406,27.9601,27.895,27.9601,131900.0
2009-12-07 15:10:00,42.95,42.99,42.93,42.93,61400.0,27.9601,27.9862,27.9471,27.9471,61400.0
2009-12-07 15:20:00,42.93,42.95,42.82,42.83,80600.0,27.9471,27.9601,27.8755,27.882,80600.0
2009-12-07 15:30:00,42.83,42.99,42.81,42.93,116300.0,27.882,27.9862,27.869,27.9471,116300.0
2009-12-07 15:40:00,42.93,43.09,42.93,42.99,181700.0,27.9471,28.0513,27.9471,27.9862,181700.0
2009-12-07 15:50:00,42.99,43.05,42.93,42.98,213400.0,27.9862,28.0252,27.9471,27.9797,213400.0
2009-12-08 09:30:00,42.51,42.72,42.31,42.43,117300.0,27.6737,27.8104,27.5435,27.6216,117300.0
2009-12-08 09:40:00,42.42,42.54,42.17,42.24,102100.0,27.6151,27.6932,27.4523,27.4979,102100.0
2009-12-08 09:50:00,42.25,42.61,42.15,42.6,82900.0,27.5044,27.7388,27.4393,27.7323,82900.0
2009-12-08 10:00:00,42.58,42.6,42.37,42.39,84000.0,27.7193,27.7323,27.5825,27.5956,84000.0
2009-12-08 10:10:00,42.41,42.49,42.35,42.41,99000.0,27.6086,27.6607,27.5695,27.6086,99000.0
2009-12-08 10:20:00,42.42,42.55,42.41,42.55,93300.0,27.6151,27.6997,27.6086,27.6997,93300.0
2009-12-08 10:30:00,42.53,42.55,42.35,42.4,74600.0,27.6867,27.6997,27.5695,27.6021,74600.0
2009-12-08 10:40:00,42.4,42.46,42.33,42.38,55600.0,27.6021,27.6411,27.5565,27.5891,55600.0
2009-12-08 10:50:00,42.38,42.48,42.32,42.46,49800.0,27.5891,27.6542,27.55,27.6411,49800.0
2009-12-08 11:00:00,42.45,42.7,42.43,42.67,80400.0,27.6346,27.7974,27.6216,27.7778,80400.0
2009-12-08 11:10:00,42.64,42.69,42.48,42.48,52100.0,27.7583,27.7909,27.6542,27.6542,52100.0
2009-12-08 11:20:00,42.47,42.64,42.46,42.62,37100.0,27.6476,27.7583,27.6411,27.7453,37100.0
2009-12-08 11:30:00,42.63,42.63,42.5,42.55,36300.0,27.7518,27.7518,27.6672,27.6997,36300.0
2009-12-08 11:40:00,42.54,42.71,42.52,42.65,40000.0,27.6932,27.8039,27.6802,27.7648,40000.0
2009-12-08 11:50:00,42.66,42.68,42.5,42.53,43800.0,27.7713,27.7844,27.6672,27.6867,43800.0
2009-12-08 12:00:00,42.54,42.63,42.5,42.61,32400.0,27.6932,27.7518,27.6672,27.7388,32400.0
2009-12-08 12:10:00,42.61,42.61,42.5,42.51,46300.0,27.7388,27.7388,27.6672,27.6737,46300.0
2009-12-08 12:20:00,42.52,42.57,42.41,42.45,52500.0,27.6802,27.7127,27.6086,27.6346,52500.0
2009-12-08 12:30:00,42.44,42.5,42.4,42.5,47000.0,27.6281,27.6672,27.6021,27.6672,47000.0
2009-12-08 12:40:00,42.51,42.58,42.45,42.56,32800.0,27.6737,27.7193,27.6346,27.7062,32800.0
2009-12-08 12:50:00,42.56,42.65,42.47,42.65,40800.0,27.7062,27.7648,27.6476,27.7648,40800.0
2009-12-08 13:00:00,42.65,42.72,42.53,42.56,77000.0,27.7648,27.8104,27.6867,27.7062,77000.0
2009-12-08 13:10:00,42.55,42.56,42.48,42.51,80200.0,27.6997,27.7062,27.6542,27.6737,80200.0
2009-12-08 13:20:00,42.5,42.51,42.41,42.44,65000.0,27.6672,27.6737,27.6086,27.6281,65000.0
2009-12-08 13:30:00,42.44,42.57,42.44,42.47,54100.0,27.6281,27.7127,27.6281,27.6476,54100.0
2009-12-08 13:40:00,42.47,42.58,42.46,42.5,57900.0,27.6476,27.7193,27.6411,27.6672,57900.0
2009-12-08 13:50:00,42.5,42.55,42.45,42.5,52300.0,27.6672,27.6997,27.6346,27.6672,52300.0
2009-12-08 14:00:00,42.52,42.57,42.45,42.57,48500.0,27.6802,27.7127,27.6346,27.7127,48500.0
2009-12-08 14:10:00,42.54,42.58,42.46,42.51,81400.0,27.6932,27.7193,27.6411,27.6737,81400.0
2009-12-08 14:20:00,42.51,42.51,42.4,42.42,84800.0,27.6737,27.6737,27.6021,27.6151,84800.0
2009-12-08 14:30:00,42.43,42.45,42.36,42.4,87500.0,27.6216,27.6346,27.576,27.6021,87500.0
2009-12-08 14:40:00,42.4,42.41,42.3,42.35,68000.0,27.6021,27.6086,27.537,27.5695,68000.0
2009-12-08 14:50:00,42.35,42.38,42.18,42.19,144800.0,27.5695,27.5891,27.4589,27.4654,144800.0
2009-12-08 15:00:00,42.19,42.31,42.18,42.31,107900.0,27.4654,27.5435,27.4589,27.5435,107900.0
2009-12-08 15:10:00,42.31,42.35,42.23,42.27,94600.0,27.5435,27.5695,27.4914,27.5174,94600.0
2009-12-08 15:20:00,42.28,42.4,42.23,42.38,82000.0,27.524,27.6021,27.4914,27.5891,82000.0
2009-12-08 15:30:00,42.38,42.46,42.27,42.3,98500.0,27.5891,27.6411,27.5174,27.537,98500.0
2009-12-08 15:40:00,42.3,42.4,42.27,42.33,146700.0,27.537,27.6021,27.5174,27.5565,146700.0
2009-12-08 15:50:00,42.33,42.38,42.26,42.32,241100.0,27.5565,27.5891,27.5109,27.55,241100.0
2009-12-09 09:30:00,42.35,42.35,41.84,41.97,201700.0,27.5695,27.5695,27.2375,27.3222,201700.0
2009-12-09 09:40:00,41.95,42.2,41.87,42.15,119100.0,27.3091,27.4719,27.2571,27.4393,119100.0
2009-12-09 09:50:00,42.15,42.52,42.15,42.47,123600.0,27.4393,27.6802,27.4393,27.6476,123600.0
2009-12-09 10:00:00,42.46,42.82,42.46,42.81,162200.0,27.6411,27.8755,27.6411,27.869,162200.0
2009-12-09 10:10:00,42.8,42.85,42.52,42.71,116600.0,27.8625,27.895,27.6802,27.8039,116600.0
2009-12-09 10:20:00,42.7,42.8,42.6,42.8,132300.0,27.7974,27.8625,27.7323,27.8625,132300.0
2009-12-09 10:30:00,42.79,42.91,42.58,42.82,199900.0,27.856,27.9341,27.7193,27.8755,199900.0
2009-12-09 10:40:00,42.82,43.25,42.82,43.25,206400.0,27.8755,28.1554,27.8755,28.1554,206400.0
2009-12-09 10:50:00,43.24,43.44,42.98,42.98,129100.0,28.1489,28.2791,27.9797,27.9797,129100.0
2009-12-09 11:00:00,42.99,43.17,42.99,43.12,74100.0,27.9862,28.1033,27.9862,28.0708,74100.0
2009-12-09 11:10:00,43.12,43.23,42.99,43.17,83800.0,28.0708,28.1424,27.9862,28.1033,83800.0
2009-12-09 11:20:00,43.16,43.22,42.96,42.97,61400.0,28.0968,28.1359,27.9666,27.9731,61400.0
2009-12-09 11:30:00,42.97,43.04,42.77,42.86,65600.0,27.9731,28.0187,27.8429,27.9015,65600.0
2009-12-09 11:40:00,42.85,43.0,42.84,42.92,51800.0,27.895,27.9927,27.8885,27.9406,51800.0
2009-12-09 11:50:00,42.93,43.11,42.9,43.04,46000.0,27.9471,28.0643,27.9276,28.0187,46000.0
2009-12-09 12:00:00,43.04,43.04,42.78,42.82,55800.0,28.0187,28.0187,27.8495,27.8755,55800.0
2009-12-09 12:10:00,42.8,42.88,42.66,42.73,68800.0,27.8625,27.9146,27.7713,27.8169,68800.0
2009-12-09 12:20:00,42.73,42.75,42.6,42.71,60500.0,27.8169,27.8299,27.7323,27.8039,60500.0
2009-12-09 12:30:00,42.74,42.75,42.66,42.66,67000.0,27.8234,27.8299,27.7713,27.7713,67000.0
2009-12-09 12:40:00,42.66,42.75,42.64,42.69,73900.0,27.7713,27.8299,27.7583,27.7909,73900.0
2009-12-09 12:50:00,42.69,42.82,42.68,42.79,77900.0,27.7909,27.8755,27.7844,27.856,77900.0
2009-12-09 13:00:00,42.79,42.8,42.58,42.71,109300.0,27.856,27.8625,27.7193,27.8039,109300.0
2009-12-09 13:10:00,42.72,42.77,42.66,42.71,78100.0,27.8104,27.8429,27.7713,27.8039,78100.0
2009-12-09 13:20:00,42.7,42.71,42.63,42.69,54100.0,27.7974,27.8039,27.7518,27.7909,54100.0
2009-12-09 13:30:00,42.69,42.73,42.59,42.66,47600.0,27.7909,27.8169,27.7258,27.7713,47600.0
2009-12-09 13:40:00,42.67,42.75,42.57,42.66,75400.0,27.7778,27.8299,27.7127,27.7713,75400.0
2009-12-09 13:50:00,42.66,42.83,42.65,42.7,85400.0,27.7713,27.882,27.7648,27.7974,85400.0
2009-12-09 14:00:00,42.71,42.89,42.69,42.82,120700.0,27.8039,27.9211,27.7909,27.8755,120700.0
2009-12-09 14:10:00,42.82,42.85,42.76,42.78,72300.0,27.8755,27.895,27.8364,27.8495,72300.0
2009-12-09 14:20:00,42.78,42.83,42.7,42.75,89900.0,27.8495,27.882,27.7974,27.8299,89900.0
2009-12-09 14:30:00,42.75,42.94,42.73,42.91,110900.0,27.8299,27.9536,27.8169,27.9341,110900.0
2009-12-09 14:40:00,42.91,42.93,42.86,42.9,105900.0,27.9341,27.9471,27.9015,27.9276,105900.0
2009-12-09 14:50:00,42.9,42.91,42.81,42.84,127100.0,27.9276,27.9341,27.869,27.8885,127100.0
2009-12-09 15:00:00,42.85,43.08,42.82,43.03,217500.0,27.895,28.0448,27.8755,28.0122,217500.0
2009-12-09 15:10:00,43.02,43.1,42.99,43.07,149400.0,28.0057,28.0578,27.9862,28.0382,149400.0
2009-12-09 15:20:00,43.06,43.15,43.01,43.05,158500.0,28.0317,28.0903,27.9992,28.0252,158500.0
2009-12-09 15:30:00,43.05,43.06,42.93,42.95,164100.0,28.0252,28.0317,27.9471,27.9601,164100.0
2009-12-09 15:40:00,42.95,43.02,42.93,43.0,245000.0,27.9601,28.0057,27.9471,27.9927,245000.0
2009-12-09 15:50:00,43.0,43.06,42.9,43.04,353900.0,27.9927,28.0317,27.9276,28.0187,353900.0
2009-12-10 09:30:00,42.83,43.11,42.4,42.68,270600.0,27.882,28.0643,27.6021,27.7844,270600.0
2009-12-10 09:40:00,42.71,43.15,42.57,42.97,324800.0,27.8039,28.0903,27.7127,27.9731,324800.0
2009-12-10 09:50:00,42.96,42.96,42.57,42.77,148700.0,27.9666,27.9666,27.7127,27.8429,148700.0
2009-12-10 10:00:00,42.76,42.85,42.5,42.51,132300.0,27.8364,27.895,27.6672,27.6737,132300.0
2009-12-10 10:10:00,42.51,42.55,42.26,42.29,109100.0,27.6737,27.6997,27.5109,27.5305,109100.0
2009-12-10 10:20:00,42.27,42.62,42.25,42.55,67100.0,27.5174,27.7453,27.5044,27.6997,67100.0
2009-12-10 10:30:00,42.55,42.66,42.55,42.62,121400.0,27.6997,27.7713,27.6997,27.7453,121400.0
2009-12-10 10:40:00,42.62,42.74,42.58,42.68,96900.0,27.7453,27.8234,27.7193,27.7844,96900.0
2009-12-10 10:50:00,42.68,42.7,42.48,42.52,158100.0,27.7844,27.7974,27.6542,27.6802,158100.0
2009-12-10 11:00:00,42.52,42.53,42.42,42.45,63800.0,27.6802,27.6867,27.6151,27.6346,63800.0
2009-12-10 11:10:00,42.46,42.65,42.41,42.61,103000.0,27.6411,27.7648,27.6086,27.7388,103000.0
2009-12-10 11:20:00,42.61,42.62,42.4,42.41,103700.0,27.7388,27.7453,27.6021,27.6086,103700.0
2009-12-10 11:30:00,42.4,42.43,42.26,42.31,105200.0,27.6021,27.6216,27.5109,27.5435,105200.0
2009-12-10 11:40:00,42.31,42.38,42.27,42.27,98200.0,27.5435,27.5891,27.5174,27.5174,98200.0
2009-12-10 11:50:00,42.29,42.33,42.17,42.18,106100.0,27.5305,27.5565,27.4523,27.4589,106100.0
2009-12-10 12:00:00,42.19,42.26,42.17,42.2,79700.0,27.4654,27.5109,27.4523,27.4719,79700.0
2009-12-10 12:10:00,42.2,42.22,42.15,42.16,70300.0,27.4719,27.4849,27.4393,27.4458,70300.0
2009-12-10 12:20:00,42.16,42.27,42.15,42.24,66800.0,27.4458,27.5174,27.4393,27.4979,66800.0
2009-12-10 12:30:00,42.25,42.26,42.16,42.23,60800.0,27.5044,27.5109,27.4458,27.4914,60800.0
2009-12-10 12:40:00,42.23,42.3,42.18,42.28,67600.0,27.4914,27.537,27.4589,27.524,67600.0
2009-12-10 12:50:00,42.28,42.28,42.2,42.25,40700.0,27.524,27.524,27.4719,27.5044,40700.0
2009-12-10 13:00:00,42.24,42.37,42.19,42.34,133700.0,27.4979,27.5825,27.4654,27.563,133700.0
2009-12-10 13:10:00,42.32,42.32,42.12,42.15,70100.0,27.55,27.55,27.4198,27.4393,70100.0
2009-12-10 13:20:00,42.15,42.21,42.11,42.2,61300.0,27.4393,27.4784,27.4133,27.4719,61300.0
2009-12-10 13:30:00,42.21,42.35,42.2,42.33,46000.0,27.4784,27.5695,27.4719,27.5565,46000.0
2009-12-10 13:40:00,42.35,42.37,42.25,42.29,43400.0,27.5695,27.5825,27.5044,27.5305,43400.0
2009-12-10 13:50:00,42.29,42.39,42.23,42.39,35100.0,27.5305,27.5956,27.4914,27.5956,35100.0
2009-12-10 14:00:00,42.39,42.48,42.32,42.44,56000.0,27.5956,27.6542,27.55,27.6281,56000.0
2009-12-10 14:10:00,42.43,42.54,42.39,42.53,43100.0,27.6216,27.6932,27.5956,27.6867,43100.0
2009-12-10 14:20:00,42.54,42.56,42.47,42.51,41800.0,27.6932,27.7062,27.6476,27.6737,41800.0
2009-12-10 14:30:00,42.52,42.55,42.4,42.4,61200.0,27.6802,27.6997,27.6021,27.6021,61200.0
2009-12-10 14:40:00,42.4,42.44,42.37,42.4,40600.0,27.6021,27.6281,27.5825,27.6021,40600.0
2009-12-10 14:50:00,42.39,42.4,42.25,42.26,82700.0,27.5956,27.6021,27.5044,27.5109,82700.0
2009-12-10 15:00:00,42.27,42.29,42.08,42.09,195500.0,27.5174,27.5305,27.3938,27.4003,195500.0
2009-12-10 15:10:00,42.09,42.26,42.09,42.18,97200.0,27.4003,27.5109,27.4003,27.4589,97200.0
2009-12-10 15:20:00,42.18,42.19,41.92,41.98,255800.0,27.4589,27.4654,27.2896,27.3287,255800.0
2009-12-10 15:30:00,41.98,42.04,41.94,42.02,188700.0,27.3287,27.3677,27.3026,27.3547,188700.0
2009-12-10 15:40:00,42.02,42.05,41.96,42.03,266800.0,27.3547,27.3742,27.3156,27.3612,266800.0
2009-12-10 15:50:00,42.03,42.08,41.98,42.04,573000.0,27.3612,27.3938,27.3287,27.3677,573000.0
2009-12-11 09:30:00,42.22,42.49,42.21,42.31,124300.0,27.4849,27.6607,27.4784,27.5435,124300.0
2009-12-11 09:40:00,42.32,42.5,42.25,42.3,69600.0,27.55,27.6672,27.5044,27.537,69600.0
2009-12-11 09:50:00,42.27,42.48,42.13,42.35,150600.0,27.5174,27.6542,27.4263,27.5695,150600.0
2009-12-11 10:00:00,42.35,42.5,42.23,42.32,156100.0,27.5695,27.6672,27.4914,27.55,156100.0
2009-12-11 10:10:00,42.31,42.47,42.25,42.39,78900.0,27.5435,27.6476,27.5044,27.5956,78900.0
2009-12-11 10:20:00,42.39,42.64,42.26,42.63,106900.0,27.5956,27.7583,27.5109,27.7518,106900.0
2009-12-11 10:30:00,42.63,42.73,42.51,42.68,138100.0,27.7518,27.8169,27.6737,27.7844,138100.0
2009-12-11 10:40:00,42.68,42.77,42.65,42.71,104400.0,27.7844,27.8429,27.7648,27.8039,104400.0
2009-12-11 10:50:00,42.71,42.77,42.67,42.71,163700.0,27.8039,27.8429,27.7778,27.8039,163700.0
2009-12-11 11:00:00,42.71,42.73,42.53,42.57,194600.0,27.8039,27.8169,27.6867,27.7127,194600.0
2009-12-11 11:10:00,42.56,42.58,42.41,42.43,95000.0,27.7062,27.7193,27.6086,27.6216,95000.0
2009-12-11 11:20:00,42.45,42.49,42.26,42.32,85300.0,27.6346,27.6607,27.5109,27.55,85300.0
2009-12-11 11:30:00,42.32,42.34,42.19,42.31,97600.0,27.55,27.563,27.4654,27.5435,97600.0
2009-12-11 11:40:00,42.29,42.33,42.12,42.15,96500.0,27.5305,27.5565,27.4198,27.4393,96500.0
2009-12-11 11:50:00,42.16,42.24,42.13,42.15,83800.0,27.4458,27.4979,27.4263,27.4393,83800.0
2009-12-11 12:00:00,42.17,42.25,42.1,42.24,125000.0,27.4523,27.5044,27.4068,27.4979,125000.0
2009-12-11 12:10:00,42.24,42.35,42.21,42.34,53000.0,27.4979,27.5695,27.4784,27.563,53000.0
2009-12-11 12:20:00,42.33,42.41,42.19,42.22,75600.0,27.5565,27.6086,27.4654,27.4849,75600.0
2009-12-11 12:30:00,42.22,42.26,42.17,42.25,54500.0,27.4849,27.5109,27.4523,27.5044,54500.0
2009-12-11 12:40:00,42.24,42.28,42.21,42.23,87600.0,27.4979,27.524,27.4784,27.4914,87600.0
2009-12-11 12:50:00,42.22,42.28,42.16,42.22,82000.0,27.4849,27.524,27.4458,27.4849,82000.0
2009-12-11 13:00:00,42.22,42.24,42.14,42.18,86100.0,27.4849,27.4979,27.4328,27.4589,86100.0
2009-12-11 13:10:00,42.17,42.25,42.14,42.21,75400.0,27.4523,27.5044,27.4328,27.4784,75400.0
2009-12-11 13:20:00,42.21,42.24,42.15,42.19,64300.0,27.4784,27.4979,27.4393,27.4654,64300.0
2009-12-11 13:30:00,42.19,42.27,42.14,42.25,107400.0,27.4654,27.5174,27.4328,27.5044,107400.0
2009-12-11 13:40:00,42.25,42.26,42.1,42.12,76600.0,27.5044,27.5109,27.4068,27.4198,76600.0
2009-12-11 13:50:00,42.11,42.2,42.1,42.16,79800.0,27.4133,27.4719,27.4068,27.4458,79800.0
2009-12-11 14:00:00,42.16,42.26,42.14,42.24,82900.0,27.4458,27.5109,27.4328,27.4979,82900.0
2009-12-11 14:10:00,42.24,42.25,42.14,42.15,56900.0,27.4979,27.5044,27.4328,27.4393,56900.0
2009-12-11 14:20:00,42.15,42.18,42.12,42.12,54600.0,27.4393,27.4589,27.4198,27.4198,54600.0
2009-12-11 14:30:00,42.12,42.17,42.02,42.03,99000.0,27.4198,27.4523,27.3547,27.3612,99000.0
2009-12-11 14:40:00,42.04,42.11,42.01,42.02,206200.0,27.3677,27.4133,27.3482,27.3547,206200.0
2009-12-11 14:50:00,42.01,42.07,41.97,41.98,146200.0,27.3482,27.3873,27.3222,27.3287,146200.0
2009-12-11 15:00:00,41.99,42.09,41.98,42.06,121500.0,27.3352,27.4003,27.3287,27.3807,121500.0
2009-12-11 15:10:00,42.06,42.17,42.05,42.15,100400.0,27.3807,27.4523,27.3742,27.4393,100400.0
2009-12-11 15:20:00,42.15,42.3,42.13,42.29,98500.0,27.4393,27.537,27.4263,27.5305,98500.0
2009-12-11 15:30:00,42.28,42.32,42.27,42.29,143100.0,27.524,27.55,27.5174,27.5305,143100.0
2009-12-11 15:40:00,42.29,42.29,42.14,42.21,253700.0,27.5305,27.5305,27.4328,27.4784,253700.0
2009-12-11 15:50:00,42.2,42.25,42.17,42.25,367000.0,27.4719,27.5044,27.4523,27.5044,367000.0
2009-12-14 09:30:00,42.62,42.9,42.44,42.5,162200.0,27.7453,27.9276,27.6281,27.6672,162200.0
2009-12-14 09:40:00,42.5,42.51,42.32,42.48,204600.0,27.6672,27.6737,27.55,27.6542,204600.0
2009-12-14 09:50:00,42.49,42.52,42.25,42.3,156100.0,27.6607,27.6802,27.5044,27.537,156100.0
2009-12-14 10:00:00,42.3,42.39,42.25,42.34,104800.0,27.537,27.5956,27.5044,27.563,104800.0
2009-12-14 10:10:00,42.34,42.47,42.23,42.24,133100.0,27.563,27.6476,27.4914,27.4979,133100.0
2009-12-14 10:20:00,42.25,42.25,42.1,42.17,90200.0,27.5044,27.5044,27.4068,27.4523,90200.0
2009-12-14 10:30:00,42.17,42.23,42.1,42.13,73800.0,27.4523,27.4914,27.4068,27.4263,73800.0
2009-12-14 10:40:00,42.14,42.23,42.07,42.22,74400.0,27.4328,27.4914,27.3873,27.4849,74400.0
2009-12-14 10:50:00,42.23,42.35,42.19,42.26,64700.0,27.4914,27.5695,27.4654,27.5109,64700.0
2009-12-14 11:00:00,42.26,42.33,42.22,42.22,61800.0,27.5109,27.5565,27.4849,27.4849,61800.0
2009-12-14 11:10:00,42.23,42.44,42.22,42.35,92100.0,27.4914,27.6281,27.4849,27.5695,92100.0
2009-12-14 11:20:00,42.36,42.5,42.35,42.39,116700.0,27.576,27.6672,27.5695,27.5956,116700.0
2009-12-14 11:30:00,42.38,42.47,42.38,42.43,74200.0,27.5891,27.6476,27.5891,27.6216,74200.0
2009-12-14 11:40:00,42.44,42.51,42.29,42.29,81200.0,27.6281,27.6737,27.5305,27.5305,81200.0
2009-12-14 11:50:00,42.3,42.43,42.29,42.4,89500.0,27.537,27.6216,27.5305,27.6021,89500.0
2009-12-14 12:00:00,42.42,42.5,42.41,42.45,46400.0,27.6151,27.6672,27.6086,27.6346,46400.0
2009-12-14 12:10:00,42.46,42.51,42.46,42.5,72800.0,27.6411,27.6737,27.6411,27.6672,72800.0
2009-12-14 12:20:00,42.5,42.57,42.49,42.56,101700.0,27.6672,27.7127,27.6607,27.7062,101700.0
2009-12-14 12:30:00,42.56,42.66,42.56,42.65,99300.0,27.7062,27.7713,27.7062,27.7648,99300.0
2009-12-14 12:40:00,42.65,42.7,42.6,42.64,73100.0,27.7648,27.7974,27.7323,27.7583,73100.0
2009-12-14 12:50:00,42.63,42.68,42.57,42.65,78400.0,27.7518,27.7844,27.7127,27.7648,78400.0
2009-12-14 13:00:00,42.65,42.66,42.55,42.56,65000.0,27.7648,27.7713,27.6997,27.7062,65000.0
2009-12-14 13:10:00,42.55,42.57,42.5,42.55,54100.0,27.6997,27.7127,27.6672,27.6997,54100.0
2009-12-14 13:20:00,42.55,42.61,42.54,42.56,71500.0,27.6997,27.7388,27.6932,27.7062,71500.0
2009-12-14 13:30:00,42.55,42.59,42.53,42.56,73600.0,27.6997,27.7258,27.6867,27.7062,73600.0
2009-12-14 13:40:00,42.56,42.6,42.5,42.56,52200.0,27.7062,27.7323,27.6672,27.7062,52200.0
2009-12-14 13:50:00,42.56,42.75,42.56,42.74,83600.0,27.7062,27.8299,27.7062,27.8234,83600.0
2009-12-14 14:00:00,42.74,42.8,42.7,42.8,70600.0,27.8234,27.8625,27.7974,27.8625,70600.0
2009-12-14 14:10:00,42.79,42.83,42.72,42.74,69500.0,27.856,27.882,27.8104,27.8234,69500.0
2009-12-14 14:20:00,42.74,42.83,42.74,42.78,49800.0,27.8234,27.882,27.8234,27.8495,49800.0
2009-12-14 14:30:00,42.78,42.82,42.76,42.78,60100.0,27.8495,27.8755,27.8364,27.8495,60100.0
2009-12-14 14:40:00,42.79,42.82,42.71,42.77,76800.0,27.856,27.8755,27.8039,27.8429,76800.0
2009-12-14 14:50:00,42.77,42.81,42.72,42.78,75300.0,27.8429,27.869,27.8104,27.8495,75300.0
2009-12-14 15:00:00,42.78,42.83,42.71,42.83,74900.0,27.8495,27.882,27.8039,27.882,74900.0
2009-12-14 15:10:00,42.82,42.87,42.82,42.85,98100.0,27.8755,27.908,27.8755,27.895,98100.0
2009-12-14 15:20:00,42.86,42.86,42.78,42.85,84500.0,27.9015,27.9015,27.8495,27.895,84500.0
2009-12-14 15:30:00,42.85,42.88,42.79,42.86,122000.0,27.895,27.9146,27.856,27.9015,122000.0
2009-12-14 15:40:00,42.85,42.86,42.77,42.84,140100.0,27.895,27.9015,27.8429,27.8885,140100.0
2009-12-14 15:50:00,42.85,42.85,42.76,42.81,276300.0,27.895,27.895,27.8364,27.869,276300.0
2009-12-15 09:30:00,42.53,42.75,42.26,42.71,141900.0,27.6867,27.8299,27.5109,27.8039,141900.0
2009-12-15 09:40:00,42.7,42.84,42.63,42.74,101900.0,27.7974,27.8885,27.7518,27.8234,101900.0
2009-12-15 09:50:00,42.7,42.89,42.65,42.87,77000.0,27.7974,27.9211,27.7648,27.908,77000.0
2009-12-15 10:00:00,42.84,42.95,42.83,42.95,90100.0,27.8885,27.9601,27.882,27.9601,90100.0
2009-12-15 10:10:00,42.96,43.15,42.88,43.05,118400.0,27.9666,28.0903,27.9146,28.0252,118400.0
2009-12-15 10:20:00,43.05,43.13,42.99,43.0,71000.0,28.0252,28.0773,27.9862,27.9927,71000.0
2009-12-15 10:30:00,43.0,43.24,42.99,43.19,92500.0,27.9927,28.1489,27.9862,28.1164,92500.0
2009-12-15 10:40:00,43.18,43.34,43.18,43.34,87600.0,28.1099,28.214,28.1099,28.214,87600.0
2009-12-15 10:50:00,43.34,43.36,43.18,43.19,61000.0,28.214,28.227,28.1099,28.1164,61000.0
2009-12-15 11:00:00,43.18,43.21,43.0,43.17,53400.0,28.1099,28.1294,27.9927,28.1033,53400.0
2009-12-15 11:10:00,43.17,43.19,43.03,43.15,57800.0,28.1033,28.1164,28.0122,28.0903,57800.0
2009-12-15 11:20:00,43.15,43.17,42.95,42.98,51500.0,28.0903,28.1033,27.9601,27.9797,51500.0
2009-12-15 11:30:00,42.97,43.19,42.96,43.08,58800.0,27.9731,28.1164,27.9666,28.0448,58800.0
2009-12-15 11:40:00,43.08,43.21,43.08,43.15,62700.0,28.0448,28.1294,28.0448,28.0903,62700.0
2009-12-15 11:50:00,43.15,43.2,43.09,43.16,52900.0,28.0903,28.1229,28.0513,28.0968,52900.0
2009-12-15 12:00:00,43.17,43.32,43.16,43.3,88000.0,28.1033,28.201,28.0968,28.188,88000.0
2009-12-15 12:10:00,43.29,43.31,43.21,43.27,58800.0,28.1815,28.1945,28.1294,28.1684,58800.0
2009-12-15 12:20:00,43.28,43.32,43.24,43.24,76000.0,28.175,28.201,28.1489,28.1489,76000.0
2009-12-15 12:30:00,43.24,43.28,43.22,43.24,45300.0,28.1489,28.175,28.1359,28.1489,45300.0
2009-12-15 12:40:00,43.23,43.25,43.15,43.19,94800.0,28.1424,28.1554,28.0903,28.1164,94800.0
2009-12-15 12:50:00,43.18,43.3,43.17,43.3,59200.0,28.1099,28.188,28.1033,28.188,59200.0
2009-12-15 13:00:00,43.29,43.31,43.22,43.31,93400.0,28.1815,28.1945,28.1359,28.1945,93400.0
2009-12-15 13:10:00,43.3,43.35,43.25,43.26,85700.0,28.188,28.2205,28.1554,28.1619,85700.0
2009-12-15 13:20:00,43.26,43.27,43.18,43.24,96100.0,28.1619,28.1684,28.1099,28.1489,96100.0
2009-12-15 13:30:00,43.24,43.3,43.17,43.17,59800.0,28.1489,28.188,28.1033,28.1033,59800.0
2009-12-15 13:40:00,43.17,43.22,43.15,43.22,58000.0,28.1033,28.1359,28.0903,28.1359,58000.0
2009-12-15 13:50:00,43.21,43.27,43.2,43.25,56400.0,28.1294,28.1684,28.1229,28.1554,56400.0
2009-12-15 14:00:00,43.24,43.26,43.11,43.14,79800.0,28.1489,28.1619,28.0643,28.0838,79800.0
2009-12-15 14:10:00,43.14,43.22,43.12,43.18,65000.0,28.0838,28.1359,28.0708,28.1099,65000.0
2009-12-15 14:20:00,43.18,43.21,43.17,43.21,45400.0,28.1099,28.1294,28.1033,28.1294,45400.0
2009-12-15 14:30:00,43.2,43.23,43.17,43.21,68300.0,28.1229,28.1424,28.1033,28.1294,68300.0
2009-12-15 14:40:00,43.21,43.22,43.16,43.17,42000.0,28.1294,28.1359,28.0968,28.1033,42000.0
2009-12-15 14:50:00,43.18,43.2,43.13,43.15,75300.0,28.1099,28.1229,28.0773,28.0903,75300.0
2009-12-15 15:00:00,43.15,43.3,43.15,43.25,107600.0,28.0903,28.188,28.0903,28.1554,107600.0
2009-12-15 15:10:00,43.24,43.35,43.24,43.31,102100.0,28.1489,28.2205,28.1489,28.1945,102100.0
2009-12-15 15:20:00,43.3,43.31,43.09,43.13,148000.0,28.188,28.1945,28.0513,28.0773,148000.0
2009-12-15 15:30:00,43.12,43.15,43.05,43.1,119900.0,28.0708,28.0903,28.0252,28.0578,119900.0
2009-12-15 15:40:00,43.09,43.09,42.94,42.98,208000.0,28.0513,28.0513,27.9536,27.9797,208000.0
2009-12-15 15:50:00,42.98,43.06,42.96,43.06,283500.0,27.9797,28.0317,27.9666,28.0317,283500.0
2009-12-16 09:30:00,42.44,43.34,42.35,43.27,591300.0,27.6281,28.214,27.5695,28.1684,591300.0
2009-12-16 09:40:00,43.28,43.44,43.11,43.34,421200.0,28.175,28.2791,28.0643,28.214,421200.0
2009-12-16 09:50:00,43.35,43.42,43.0,43.12,265700.0,28.2205,28.2661,27.9927,28.0708,265700.0
2009-12-16 10:00:00,43.13,43.3,43.08,43.22,226000.0,28.0773,28.188,28.0448,28.1359,226000.0
2009-12-16 10:10:00,43.22,43.39,43.22,43.28,268700.0,28.1359,28.2466,28.1359,28.175,268700.0
2009-12-16 10:20:00,43.28,43.31,43.19,43.28,326000.0,28.175,28.1945,28.1164,28.175,326000.0
2009-12-16 10:30:00,43.29,43.47,43.23,43.23,277000.0,28.1815,28.2986,28.1424,28.1424,277000.0
2009-12-16 10:40:00,43.23,43.28,43.1,43.22,258400.0,28.1424,28.175,28.0578,28.1359,258400.0
2009-12-16 10:50:00,43.22,43.42,43.2,43.36,148500.0,28.1359,28.2661,28.1229,28.227,148500.0
2009-12-16 11:00:00,43.35,43.35,43.19,43.26,115800.0,28.2205,28.2205,28.1164,28.1619,115800.0
2009-12-16 11:10:00,43.28,43.35,43.25,43.28,239400.0,28.175,28.2205,28.1554,28.175,239400.0
2009-12-16 11:20:00,43.28,43.33,43.25,43.28,122500.0,28.175,28.2075,28.1554,28.175,122500.0
2009-12-16 11:30:00,43.28,43.31,43.21,43.29,86700.0,28.175,28.1945,28.1294,28.1815,86700.0
2009-12-16 11:40:00,43.29,43.29,43.25,43.27,116400.0,28.1815,28.1815,28.1554,28.1684,116400.0
2009-12-16 11:50:00,43.27,43.27,43.22,43.25,136300.0,28.1684,28.1684,28.1359,28.1554,136300.0
2009-12-16 12:00:00,43.25,43.29,43.22,43.24,58100.0,28.1554,28.1815,28.1359,28.1489,58100.0
2009-12-16 12:10:00,43.24,43.24,43.17,43.22,100400.0,28.1489,28.1489,28.1033,28.1359,100400.0
2009-12-16 12:20:00,43.22,43.28,43.17,43.27,82500.0,28.1359,28.175,28.1033,28.1684,82500.0
2009-12-16 12:30:00,43.26,43.29,43.21,43.27,133600.0,28.1619,28.1815,28.1294,28.1684,133600.0
2009-12-16 12:40:00,43.28,43.28,43.24,43.25,98800.0,28.175,28.175,28.1489,28.1554,98800.0
2009-12-16 12:50:00,43.25,43.27,43.23,43.24,44800.0,28.1554,28.1684,28.1424,28.1489,44800.0
2009-12-16 13:00:00,43.24,43.25,43.19,43.23,130000.0,28.1489,28.1554,28.1164,28.1424,130000.0
2009-12-16 13:10:00,43.23,43.27,43.19,43.27,99900.0,28.1424,28.1684,28.1164,28.1684,99900.0
2009-12-16 13:20:00,43.26,43.28,43.24,43.24,45400.0,28.1619,28.175,28.1489,28.1489,45400.0
2009-12-16 13:30:00,43.25,43.26,43.24,43.26,44000.0,28.1554,28.1619,28.1489,28.1619,44000.0
2009-12-16 13:40:00,43.26,43.26,43.25,43.25,199000.0,28.1619,28.1619,28.1554,28.1554,199000.0
2009-12-16 13:50:00,43.25,43.26,43.22,43.25,111500.0,28.1554,28.1619,28.1359,28.1554,111500.0
2009-12-16 14:00:00,43.25,43.29,43.15,43.15,92100.0,28.1554,28.1815,28.0903,28.0903,92100.0
2009-12-16 14:10:00,43.15,43.33,43.15,43.27,109300.0,28.0903,28.2075,28.0903,28.1684,109300.0
2009-12-16 14:20:00,43.26,43.28,43.0,43.17,497300.0,28.1619,28.175,27.9927,28.1033,497300.0
2009-12-16 14:30:00,43.17,43.18,43.03,43.17,178600.0,28.1033,28.1099,28.0122,28.1033,178600.0
2009-12-16 14:40:00,43.17,43.18,43.06,43.06,180600.0,28.1033,28.1099,28.0317,28.0317,180600.0
2009-12-16 14:50:00,43.05,43.13,43.02,43.07,152600.0,28.0252,28.0773,28.0057,28.0382,152600.0
2009-12-16 15:00:00,43.06,43.13,43.0,43.1,234700.0,28.0317,28.0773,27.9927,28.0578,234700.0
2009-12-16 15:10:00,43.11,43.13,42.98,43.08,412900.0,28.0643,28.0773,27.9797,28.0448,412900.0
2009-12-16 15:20:00,43.08,43.13,42.99,43.0,195400.0,28.0448,28.0773,27.9862,27.9927,195400.0
2009-12-16 15:30:00,43.0,43.12,42.99,43.1,240500.0,27.9927,28.0708,27.9862,28.0578,240500.0
2009-12-16 15:40:00,43.1,43.23,43.08,43.22,265500.0,28.0578,28.1424,28.0448,28.1359,265500.0
2009-12-16 15:50:00,43.22,43.25,43.1,43.13,464200.0,28.1359,28.1554,28.0578,28.0773,464200.0
2009-12-17 09:30:00,42.82,43.05,42.65,43.01,185000.0,27.8755,28.0252,27.7648,27.9992,185000.0
2009-12-17 09:40:00,42.98,43.06,42.84,42.87,144400.0,27.9797,28.0317,27.8885,27.908,144400.0
2009-12-17 09:50:00,42.87,42.9,42.8,42.81,122000.0,27.908,27.9276,27.8625,27.869,122000.0
2009-12-17 10:00:00,42.82,42.91,42.77,42.89,242400.0,27.8755,27.9341,27.8429,27.9211,242400.0
2009-12-17 10:10:00,42.89,43.02,42.89,42.97,62800.0,27.9211,28.0057,27.9211,27.9731,62800.0
2009-12-17 10:20:00,42.97,43.01,42.94,42.97,163600.0,27.9731,27.9992,27.9536,27.9731,163600.0
2009-12-17 10:30:00,42.98,43.04,42.94,43.02,62400.0,27.9797,28.0187,27.9536,28.0057,62400.0
2009-12-17 10:40:00,43.01,43.1,42.98,43.06,77100.0,27.9992,28.0578,27.9797,28.0317,77100.0
2009-12-17 10:50:00,43.05,43.13,43.0,43.0,46200.0,28.0252,28.0773,27.9927,27.9927,46200.0
2009-12-17 11:00:00,43.01,43.05,42.92,42.93,73300.0,27.9992,28.0252,27.9406,27.9471,73300.0
2009-12-17 11:10:00,42.93,43.04,42.93,43.0,47400.0,27.9471,28.0187,27.9471,27.9927,47400.0
2009-12-17 11:20:00,43.0,43.08,42.95,42.98,58900.0,27.9927,28.0448,27.9601,27.9797,58900.0
2009-12-17 11:30:00,42.97,42.99,42.91,42.97,92700.0,27.9731,27.9862,27.9341,27.9731,92700.0
2009-12-17 11:40:00,42.97,42.97,42.88,42.92,89300.0,27.9731,27.9731,27.9146,27.9406,89300.0
2009-12-17 11:50:00,42.91,42.93,42.82,42.85,86800.0,27.9341,27.9471,27.8755,27.895,86800.0
2009-12-17 12:00:00,42.85,42.95,42.85,42.93,61700.0,27.895,27.9601,27.895,27.9471,61700.0
2009-12-17 12:10:00,42.94,43.02,42.93,43.02,76400.0,27.9536,28.0057,27.9471,28.0057,76400.0
2009-12-17 12:20:00,43.01,43.03,42.95,42.96,170900.0,27.9992,28.0122,27.9601,27.9666,170900.0
2009-12-17 12:30:00,42.95,42.98,42.91,42.93,82200.0,27.9601,27.9797,27.9341,27.9471,82200.0
2009-12-17 12:40:00,42.93,42.95,42.85,42.87,261100.0,27.9471,27.9601,27.895,27.908,261100.0
2009-12-17 12:50:00,42.87,42.93,42.85,42.88,98000.0,27.908,27.9471,27.895,27.9146,98000.0
2009-12-17 13:00:00,42.89,42.97,42.86,42.95,71800.0,27.9211,27.9731,27.9015,27.9601,71800.0
2009-12-17 13:10:00,42.95,42.97,42.9,42.9,47300.0,27.9601,27.9731,27.9276,27.9276,47300.0
2009-12-17 13:20:00,42.9,43.0,42.9,42.98,41500.0,27.9276,27.9927,27.9276,27.9797,41500.0
2009-12-17 13:30:00,42.98,43.04,42.96,42.96,50100.0,27.9797,28.0187,27.9666,27.9666,50100.0
2009-12-17 13:40:00,42.97,43.01,42.95,42.95,80300.0,27.9731,27.9992,27.9601,27.9601,80300.0
2009-12-17 13:50:00,42.95,43.05,42.95,43.04,77300.0,27.9601,28.0252,27.9601,28.0187,77300.0
2009-12-17 14:00:00,43.04,43.08,43.0,43.01,60600.0,28.0187,28.0448,27.9927,27.9992,60600.0
2009-12-17 14:10:00,43.01,43.05,42.99,43.0,61700.0,27.9992,28.0252,27.9862,27.9927,61700.0
2009-12-17 14:20:00,43.0,43.05,43.0,43.01,44800.0,27.9927,28.0252,27.9927,27.9992,44800.0
2009-12-17 14:30:00,43.0,43.08,43.0,43.07,39800.0,27.9927,28.0448,27.9927,28.0382,39800.0
2009-12-17 14:40:00,43.07,43.07,43.0,43.0,69100.0,28.0382,28.0382,27.9927,27.9927,69100.0
2009-12-17 14:50:00,43.0,43.04,43.0,43.02,49300.0,27.9927,28.0187,27.9927,28.0057,49300.0
2009-12-17 15:00:00,43.01,43.05,43.0,43.0,167500.0,27.9992,28.0252,27.9927,27.9927,167500.0
2009-12-17 15:10:00,43.0,43.01,42.98,43.0,152300.0,27.9927,27.9992,27.9797,27.9927,152300.0
2009-12-17 15:20:00,43.0,43.02,42.99,43.0,119600.0,27.9927,28.0057,27.9862,27.9927,119600.0
2009-12-17 15:30:00,43.0,43.04,42.99,43.0,180200.0,27.9927,28.0187,27.9862,27.9927,180200.0
2009-12-17 15:40:00,42.99,43.05,42.99,43.02,396600.0,27.9862,28.0252,27.9862,28.0057,396600.0
2009-12-17 15:50:00,43.02,43.03,42.98,43.0,370600.0,28.0057,28.0122,27.9797,27.9927,370600.0
2009-12-18 09:30:00,43.15,43.51,43.15,43.34,656400.0,28.0903,28.3247,28.0903,28.214,656400.0
2009-12-18 09:40:00,43.34,43.49,43.25,43.42,102200.0,28.214,28.3117,28.1554,28.2661,102200.0
2009-12-18 09:50:00,43.41,43.44,43.34,43.4,102800.0,28.2596,28.2791,28.214,28.2531,102800.0
2009-12-18 10:00:00,43.41,43.47,43.37,43.42,174100.0,28.2596,28.2986,28.2335,28.2661,174100.0
2009-12-18 10:10:00,43.41,43.42,43.28,43.29,167400.0,28.2596,28.2661,28.175,28.1815,167400.0
2009-12-18 10:20:00,43.28,43.29,43.2,43.24,200200.0,28.175,28.1815,28.1229,28.1489,200200.0
2009-12-18 10:30:00,43.23,43.34,43.19,43.32,177200.0,28.1424,28.214,28.1164,28.201,177200.0
2009-12-18 10:40:00,43.31,43.34,43.21,43.23,284900.0,28.1945,28.214,28.1294,28.1424,284900.0
2009-12-18 10:50:00,43.24,43.25,43.11,43.14,153600.0,28.1489,28.1554,28.0643,28.0838,153600.0
2009-12-18 11:00:00,43.14,43.18,42.96,43.02,188900.0,28.0838,28.1099,27.9666,28.0057,188900.0
2009-12-18 11:10:00,43.02,43.14,43.0,43.06,277800.0,28.0057,28.0838,27.9927,28.0317,277800.0
2009-12-18 11:20:00,43.07,43.14,43.03,43.07,148500.0,28.0382,28.0838,28.0122,28.0382,148500.0
2009-12-18 11:30:00,43.08,43.11,43.06,43.1,133800.0,28.0448,28.0643,28.0317,28.0578,133800.0
2009-12-18 11:40:00,43.1,43.13,43.09,43.1,237300.0,28.0578,28.0773,28.0513,28.0578,237300.0
2009-12-18 11:50:00,43.1,43.19,43.1,43.16,131200.0,28.0578,28.1164,28.0578,28.0968,131200.0
2009-12-18 12:00:00,43.16,43.18,43.07,43.14,284300.0,28.0968,28.1099,28.0382,28.0838,284300.0
2009-12-18 12:10:00,43.15,43.19,43.1,43.19,102800.0,28.0903,28.1164,28.0578,28.1164,102800.0
2009-12-18 12:20:00,43.18,43.2,43.12,43.14,50900.0,28.1099,28.1229,28.0708,28.0838,50900.0
2009-12-18 12:30:00,43.13,43.25,43.1,43.23,103600.0,28.0773,28.1554,28.0578,28.1424,103600.0
2009-12-18 12:40:00,43.24,43.31,43.23,43.25,38700.0,28.1489,28.1945,28.1424,28.1554,38700.0
2009-12-18 12:50:00,43.25,43.33,43.15,43.3,71200.0,28.1554,28.2075,28.0903,28.188,71200.0
2009-12-18 13:00:00,43.3,43.4,43.3,43.39,54800.0,28.188,28.2531,28.188,28.2466,54800.0
2009-12-18 13:10:00,43.4,43.41,43.23,43.27,47500.0,28.2531,28.2596,28.1424,28.1684,47500.0
2009-12-18 13:20:00,43.28,43.43,43.24,43.41,65200.0,28.175,28.2726,28.1489,28.2596,65200.0
2009-12-18 13:30:00,43.4,43.41,43.28,43.32,34900.0,28.2531,28.2596,28.175,28.201,34900.0
2009-12-18 13:40:00,43.33,43.33,43.26,43.27,39500.0,28.2075,28.2075,28.1619,28.1684,39500.0
2009-12-18 13:50:00,43.26,43.34,43.25,43.34,50600.0,28.1619,28.214,28.1554,28.214,50600.0
2009-12-18 14:00:00,43.34,43.41,43.33,43.41,64900.0,28.214,28.2596,28.2075,28.2596,64900.0
2009-12-18 14:10:00,43.41,43.44,43.38,43.43,87900.0,28.2596,28.2791,28.2401,28.2726,87900.0
2009-12-18 14:20:00,43.43,43.52,43.4,43.51,146400.0,28.2726,28.3312,28.2531,28.3247,146400.0
2009-12-18 14:30:00,43.52,43.56,43.49,43.54,102800.0,28.3312,28.3572,28.3117,28.3442,102800.0
2009-12-18 14:40:00,43.54,43.61,43.54,43.6,140900.0,28.3442,28.3898,28.3442,28.3833,140900.0
2009-12-18 14:50:00,43.61,43.63,43.57,43.59,136100.0,28.3898,28.4028,28.3637,28.3768,136100.0
2009-12-18 15:00:00,43.59,43.62,43.57,43.6,126100.0,28.3768,28.3963,28.3637,28.3833,126100.0
2009-12-18 15:10:00,43.6,43.63,43.53,43.6,104300.0,28.3833,28.4028,28.3377,28.3833,104300.0
2009-12-18 15:20:00,43.59,43.62,43.55,43.56,200600.0,28.3768,28.3963,28.3507,28.3572,200600.0
2009-12-18 15:30:00,43.57,43.61,43.52,43.53,232400.0,28.3637,28.3898,28.3312,28.3377,232400.0
2009-12-18 15:40:00,43.52,43.6,43.51,43.58,297700.0,28.3312,28.3833,28.3247,28.3702,297700.0
2009-12-18 15:50:00,43.57,43.85,43.55,43.83,739000.0,28.3637,28.546,28.3507,28.533,739000.0
2009-12-21 09:30:00,44.25,44.25,43.85,43.85,170400.0,28.8064,28.8064,28.546,28.546,170400.0
2009-12-21 09:40:00,43.85,43.87,43.68,43.71,120100.0,28.546,28.559,28.4353,28.4549,120100.0
2009-12-21 09:50:00,43.69,43.84,43.68,43.82,61100.0,28.4419,28.5395,28.4353,28.5265,61100.0
2009-12-21 10:00:00,43.81,44.02,43.79,43.83,111200.0,28.52,28.6567,28.507,28.533,111200.0
2009-12-21 10:10:00,43.83,43.9,43.71,43.9,92000.0,28.533,28.5786,28.4549,28.5786,92000.0
2009-12-21 10:20:00,43.88,44.03,43.86,43.99,103000.0,28.5655,28.6632,28.5525,28.6372,103000.0
2009-12-21 10:30:00,43.99,44.1,43.97,44.1,64000.0,28.6372,28.7088,28.6241,28.7088,64000.0
2009-12-21 10:40:00,44.1,44.13,44.02,44.1,130300.0,28.7088,28.7283,28.6567,28.7088,130300.0
2009-12-21 10:50:00,44.1,44.21,44.1,44.18,95800.0,28.7088,28.7804,28.7088,28.7608,95800.0
2009-12-21 11:00:00,44.19,44.34,44.18,44.33,92300.0,28.7674,28.865,28.7608,28.8585,92300.0
2009-12-21 11:10:00,44.32,44.39,44.29,44.3,86000.0,28.852,28.8976,28.8325,28.839,86000.0
2009-12-21 11:20:00,44.32,44.48,44.3,44.46,90000.0,28.852,28.9561,28.839,28.9431,90000.0
2009-12-21 11:30:00,44.45,44.46,44.32,44.44,163600.0,28.9366,28.9431,28.852,28.9301,163600.0
2009-12-21 11:40:00,44.43,44.45,44.38,44.43,109300.0,28.9236,28.9366,28.891,28.9236,109300.0
2009-12-21 11:50:00,44.42,44.47,44.41,44.44,48300.0,28.9171,28.9496,28.9106,28.9301,48300.0
2009-12-21 12:00:00,44.45,44.6,44.42,44.59,116600.0,28.9366,29.0343,28.9171,29.0278,116600.0
2009-12-21 12:10:00,44.59,44.65,44.58,44.65,85500.0,29.0278,29.0668,29.0212,29.0668,85500.0
2009-12-21 12:20:00,44.64,44.68,44.52,44.53,87700.0,29.0603,29.0863,28.9822,28.9887,87700.0
2009-12-21 12:30:00,44.53,44.64,44.53,44.53,49500.0,28.9887,29.0603,28.9887,28.9887,49500.0
2009-12-21 12:40:00,44.53,44.57,44.5,44.5,42500.0,28.9887,29.0147,28.9692,28.9692,42500.0
2009-12-21 12:50:00,44.5,44.62,44.5,44.58,52900.0,28.9692,29.0473,28.9692,29.0212,52900.0
2009-12-21 13:00:00,44.58,44.62,44.57,44.6,41000.0,29.0212,29.0473,29.0147,29.0343,41000.0
2009-12-21 13:10:00,44.59,44.6,44.49,44.5,70800.0,29.0278,29.0343,28.9627,28.9692,70800.0
2009-12-21 13:20:00,44.51,44.55,44.47,44.48,34100.0,28.9757,29.0017,28.9496,28.9561,34100.0
2009-12-21 13:30:00,44.49,44.5,44.43,44.45,34400.0,28.9627,28.9692,28.9236,28.9366,34400.0
2009-12-21 13:40:00,44.44,44.46,44.38,44.46,33500.0,28.9301,28.9431,28.891,28.9431,33500.0
2009-12-21 13:50:00,44.46,44.51,44.4,44.4,61200.0,28.9431,28.9757,28.9041,28.9041,61200.0
2009-12-21 14:00:00,44.41,44.44,44.3,44.4,103500.0,28.9106,28.9301,28.839,28.9041,103500.0
2009-12-21 14:10:00,44.4,44.48,44.38,44.45,83200.0,28.9041,28.9561,28.891,28.9366,83200.0
2009-12-21 14:20:00,44.45,44.53,44.44,44.53,54100.0,28.9366,28.9887,28.9301,28.9887,54100.0
2009-12-21 14:30:00,44.52,44.53,44.46,44.47,54200.0,28.9822,28.9887,28.9431,28.9496,54200.0
2009-12-21 14:40:00,44.47,44.55,44.44,44.54,374300.0,28.9496,29.0017,28.9301,28.9952,374300.0
2009-12-21 14:50:00,44.54,44.67,44.53,44.66,337500.0,28.9952,29.0798,28.9887,29.0733,337500.0
2009-12-21 15:00:00,44.67,44.67,44.56,44.58,84100.0,29.0798,29.0798,29.0082,29.0212,84100.0
2009-12-21 15:10:00,44.59,44.59,44.44,44.5,155600.0,29.0278,29.0278,28.9301,28.9692,155600.0
2009-12-21 15:20:00,44.5,44.58,44.49,44.55,141200.0,28.9692,29.0212,28.9627,29.0017,141200.0
2009-12-21 15:30:00,44.55,44.57,44.5,44.57,113900.0,29.0017,29.0147,28.9692,29.0147,113900.0
2009-12-21 15:40:00,44.57,44.58,44.48,44.49,194100.0,29.0147,29.0212,28.9561,28.9627,194100.0
2009-12-21 15:50:00,44.49,44.62,44.46,44.59,555400.0,28.9627,29.0473,28.9431,29.0278,555400.0
2009-12-22 09:30:00,44.64,44.98,44.4,44.98,169800.0,29.0603,29.2816,28.9041,29.2816,169800.0
2009-12-22 09:40:00,44.98,45.0,44.78,44.9,162300.0,29.2816,29.2947,29.1514,29.2296,162300.0
2009-12-22 09:50:00,44.9,44.96,44.81,44.83,133100.0,29.2296,29.2686,29.171,29.184,133100.0
2009-12-22 10:00:00,44.86,44.95,44.81,44.9,121900.0,29.2035,29.2621,29.171,29.2296,121900.0
2009-12-22 10:10:00,44.9,45.13,44.89,45.13,213700.0,29.2296,29.3793,29.223,29.3793,213700.0
2009-12-22 10:20:00,45.14,45.35,45.11,45.27,174000.0,29.3858,29.5225,29.3663,29.4704,174000.0
2009-12-22 10:30:00,45.26,45.33,45.24,45.29,104400.0,29.4639,29.5095,29.4509,29.4834,104400.0
2009-12-22 10:40:00,45.29,45.29,44.96,44.98,159300.0,29.4834,29.4834,29.2686,29.2816,159300.0
2009-12-22 10:50:00,44.96,44.96,44.79,44.85,114300.0,29.2686,29.2686,29.1579,29.197,114300.0
2009-12-22 11:00:00,44.84,44.85,44.33,44.34,217600.0,29.1905,29.197,28.8585,28.865,217600.0
2009-12-22 11:10:00,44.34,44.6,44.33,44.54,66400.0,28.865,29.0343,28.8585,28.9952,66400.0
2009-12-22 11:20:00,44.55,44.7,44.54,44.69,61500.0,29.0017,29.0994,28.9952,29.0929,61500.0
2009-12-22 11:30:00,44.69,44.73,44.62,44.73,55900.0,29.0929,29.1189,29.0473,29.1189,55900.0
2009-12-22 11:40:00,44.73,44.82,44.71,44.74,101300.0,29.1189,29.1775,29.1059,29.1254,101300.0
2009-12-22 11:50:00,44.74,44.79,44.71,44.78,60900.0,29.1254,29.1579,29.1059,29.1514,60900.0
2009-12-22 12:00:00,44.78,44.93,44.74,44.93,76700.0,29.1514,29.2491,29.1254,29.2491,76700.0
2009-12-22 12:10:00,44.94,44.95,44.85,44.95,83200.0,29.2556,29.2621,29.197,29.2621,83200.0
2009-12-22 12:20:00,44.94,44.95,44.87,44.93,80800.0,29.2556,29.2621,29.21,29.2491,80800.0
2009-12-22 12:30:00,44.94,44.95,44.9,44.93,57200.0,29.2556,29.2621,29.2296,29.2491,57200.0
2009-12-22 12:40:00,44.93,44.97,44.83,44.97,56800.0,29.2491,29.2751,29.184,29.2751,56800.0
2009-12-22 12:50:00,44.97,45.19,44.94,45.17,180600.0,29.2751,29.4183,29.2556,29.4053,180600.0
2009-12-22 13:00:00,45.16,45.32,45.15,45.27,119400.0,29.3988,29.503,29.3923,29.4704,119400.0
2009-12-22 13:10:00,45.28,45.3,45.16,45.26,134200.0,29.4769,29.49,29.3988,29.4639,134200.0
2009-12-22 13:20:00,45.27,45.31,45.16,45.16,67200.0,29.4704,29.4965,29.3988,29.3988,67200.0
2009-12-22 13:30:00,45.18,45.2,45.11,45.18,72600.0,29.4118,29.4249,29.3663,29.4118,72600.0
2009-12-22 13:40:00,45.18,45.18,45.09,45.12,49700.0,29.4118,29.4118,29.3532,29.3728,49700.0
2009-12-22 13:50:00,45.12,45.15,45.08,45.11,37200.0,29.3728,29.3923,29.3467,29.3663,37200.0
2009-12-22 14:00:00,45.12,45.17,45.01,45.13,111600.0,29.3728,29.4053,29.3012,29.3793,111600.0
2009-12-22 14:10:00,45.12,45.19,45.1,45.11,77400.0,29.3728,29.4183,29.3598,29.3663,77400.0
2009-12-22 14:20:00,45.1,45.15,45.04,45.1,105300.0,29.3598,29.3923,29.3207,29.3598,105300.0
2009-12-22 14:30:00,45.09,45.17,45.09,45.12,101900.0,29.3532,29.4053,29.3532,29.3728,101900.0
2009-12-22 14:40:00,45.12,45.2,45.1,45.14,101500.0,29.3728,29.4249,29.3598,29.3858,101500.0
2009-12-22 14:50:00,45.15,45.21,45.13,45.2,58300.0,29.3923,29.4314,29.3793,29.4249,58300.0
2009-12-22 15:00:00,45.2,45.25,45.19,45.21,95400.0,29.4249,29.4574,29.4183,29.4314,95400.0
2009-12-22 15:10:00,45.21,45.21,45.08,45.18,88200.0,29.4314,29.4314,29.3467,29.4118,88200.0
2009-12-22 15:20:00,45.19,45.26,45.18,45.22,106300.0,29.4183,29.4639,29.4118,29.4379,106300.0
2009-12-22 15:30:00,45.23,45.31,45.21,45.31,188900.0,29.4444,29.4965,29.4314,29.4965,188900.0
2009-12-22 15:40:00,45.31,45.33,45.28,45.32,222800.0,29.4965,29.5095,29.4769,29.503,222800.0
2009-12-22 15:50:00,45.31,45.33,45.24,45.31,351500.0,29.4965,29.5095,29.4509,29.4965,351500.0
2009-12-23 09:30:00,45.85,46.0,45.73,45.76,180800.0,29.848,29.9457,29.7699,29.7894,180800.0
2009-12-23 09:40:00,45.75,45.86,45.71,45.82,85300.0,29.7829,29.8545,29.7569,29.8285,85300.0
2009-12-23 09:50:00,45.82,45.83,45.68,45.71,69900.0,29.8285,29.835,29.7373,29.7569,69900.0
2009-12-23 10:00:00,45.71,46.0,45.56,45.92,158700.0,29.7569,29.9457,29.6592,29.8936,158700.0
2009-12-23 10:10:00,45.92,45.96,45.88,45.95,82100.0,29.8936,29.9196,29.8675,29.9131,82100.0
2009-12-23 10:20:00,45.95,45.96,45.69,45.72,78900.0,29.9131,29.9196,29.7438,29.7634,78900.0
2009-12-23 10:30:00,45.73,45.8,45.59,45.59,109200.0,29.7699,29.8155,29.6787,29.6787,109200.0
2009-12-23 10:40:00,45.6,45.73,45.54,45.67,96300.0,29.6853,29.7699,29.6462,29.7308,96300.0
2009-12-23 10:50:00,45.66,45.71,45.64,45.7,54600.0,29.7243,29.7569,29.7113,29.7504,54600.0
2009-12-23 11:00:00,45.7,45.74,45.61,45.66,48400.0,29.7504,29.7764,29.6918,29.7243,48400.0
2009-12-23 11:10:00,45.66,45.72,45.63,45.69,39100.0,29.7243,29.7634,29.7048,29.7438,39100.0
2009-12-23 11:20:00,45.71,45.76,45.69,45.7,34200.0,29.7569,29.7894,29.7438,29.7504,34200.0
2009-12-23 11:30:00,45.7,45.74,45.68,45.71,50800.0,29.7504,29.7764,29.7373,29.7569,50800.0
2009-12-23 11:40:00,45.7,45.72,45.65,45.65,74000.0,29.7504,29.7634,29.7178,29.7178,74000.0
2009-12-23 11:50:00,45.65,45.7,45.6,45.7,50000.0,29.7178,29.7504,29.6853,29.7504,50000.0
2009-12-23 12:00:00,45.7,45.78,45.7,45.76,31100.0,29.7504,29.8024,29.7504,29.7894,31100.0
2009-12-23 12:10:00,45.77,45.9,45.76,45.9,31500.0,29.7959,29.8806,29.7894,29.8806,31500.0
2009-12-23 12:20:00,45.9,45.94,45.88,45.88,35300.0,29.8806,29.9066,29.8675,29.8675,35300.0
2009-12-23 12:30:00,45.9,45.9,45.84,45.89,20000.0,29.8806,29.8806,29.8415,29.874,20000.0
2009-12-23 12:40:00,45.89,45.97,45.88,45.96,18500.0,29.874,29.9261,29.8675,29.9196,18500.0
2009-12-23 12:50:00,45.97,46.07,45.93,46.07,102500.0,29.9261,29.9912,29.9001,29.9912,102500.0
2009-12-23 13:00:00,46.06,46.09,46.0,46.03,48600.0,29.9847,30.0042,29.9457,29.9652,48600.0
2009-12-23 13:10:00,46.02,46.05,45.99,46.05,62000.0,29.9587,29.9782,29.9391,29.9782,62000.0
2009-12-23 13:20:00,46.05,46.05,46.01,46.02,29100.0,29.9782,29.9782,29.9522,29.9587,29100.0
2009-12-23 13:30:00,46.02,46.05,46.0,46.03,61900.0,29.9587,29.9782,29.9457,29.9652,61900.0
2009-12-23 13:40:00,46.02,46.07,46.0,46.06,50700.0,29.9587,29.9912,29.9457,29.9847,50700.0
2009-12-23 13:50:00,46.07,46.11,46.07,46.1,45700.0,29.9912,30.0173,29.9912,30.0107,45700.0
2009-12-23 14:00:00,46.1,46.13,46.09,46.11,71400.0,30.0107,30.0303,30.0042,30.0173,71400.0
2009-12-23 14:10:00,46.1,46.15,46.1,46.13,56300.0,30.0107,30.0433,30.0107,30.0303,56300.0
2009-12-23 14:20:00,46.12,46.15,46.1,46.13,83100.0,30.0238,30.0433,30.0107,30.0303,83100.0
2009-12-23 14:30:00,46.13,46.17,46.1,46.1,58400.0,30.0303,30.0563,30.0107,30.0107,58400.0
2009-12-23 14:40:00,46.1,46.15,46.1,46.14,79100.0,30.0107,30.0433,30.0107,30.0368,79100.0
2009-12-23 14:50:00,46.14,46.15,46.1,46.1,49200.0,30.0368,30.0433,30.0107,30.0107,49200.0
2009-12-23 15:00:00,46.1,46.14,46.1,46.1,78500.0,30.0107,30.0368,30.0107,30.0107,78500.0
2009-12-23 15:10:00,46.1,46.17,46.09,46.12,95400.0,30.0107,30.0563,30.0042,30.0238,95400.0
2009-12-23 15:20:00,46.12,46.13,46.1,46.1,106000.0,30.0238,30.0303,30.0107,30.0107,106000.0
2009-12-23 15:30:00,46.1,46.12,46.09,46.11,147800.0,30.0107,30.0238,30.0042,30.0173,147800.0
2009-12-23 15:40:00,46.1,46.12,46.1,46.1,138100.0,30.0107,30.0238,30.0107,30.0107,138100.0
2009-12-23 15:50:00,46.1,46.14,46.1,46.11,305000.0,30.0107,30.0368,30.0107,30.0173,305000.0
2009-12-24 09:30:00,46.63,46.8,46.51,46.65,158200.0,30.3558,30.4664,30.2777,30.3688,158200.0
2009-12-24 09:40:00,46.65,46.67,46.53,46.67,70000.0,30.3688,30.3818,30.2907,30.3818,70000.0
2009-12-24 09:50:00,46.67,46.81,46.64,46.78,89300.0,30.3818,30.473,30.3623,30.4534,89300.0
2009-12-24 10:00:00,46.78,46.96,46.77,46.96,108800.0,30.4534,30.5706,30.4469,30.5706,108800.0
2009-12-24 10:10:00,46.95,47.07,46.95,47.04,120800.0,30.5641,30.6422,30.5641,30.6227,120800.0
2009-12-24 10:20:00,47.05,47.06,47.0,47.05,63300.0,30.6292,30.6357,30.5966,30.6292,63300.0
2009-12-24 10:30:00,47.06,47.06,46.98,47.06,128900.0,30.6357,30.6357,30.5836,30.6357,128900.0
2009-12-24 10:40:00,47.05,47.2,47.04,47.04,102500.0,30.6292,30.7268,30.6227,30.6227,102500.0
2009-12-24 10:50:00,47.03,47.07,46.99,47.02,54200.0,30.6162,30.6422,30.5901,30.6097,54200.0
2009-12-24 11:00:00,47.01,47.07,46.99,47.02,78900.0,30.6032,30.6422,30.5901,30.6097,78900.0
2009-12-24 11:10:00,47.01,47.1,46.99,47.1,87700.0,30.6032,30.6617,30.5901,30.6617,87700.0
2009-12-24 11:20:00,47.1,47.16,47.05,47.05,48800.0,30.6617,30.7008,30.6292,30.6292,48800.0
2009-12-24 11:30:00,47.05,47.15,47.05,47.13,43600.0,30.6292,30.6943,30.6292,30.6813,43600.0
2009-12-24 11:40:00,47.14,47.25,47.13,47.14,81400.0,30.6878,30.7594,30.6813,30.6878,81400.0
2009-12-24 11:50:00,47.14,47.15,47.09,47.13,55600.0,30.6878,30.6943,30.6552,30.6813,55600.0
2009-12-24 12:00:00,47.12,47.15,47.1,47.13,53400.0,30.6748,30.6943,30.6617,30.6813,53400.0
2009-12-24 12:10:00,47.13,47.13,47.08,47.1,79000.0,30.6813,30.6813,30.6487,30.6617,79000.0
2009-12-24 12:20:00,47.1,47.17,47.08,47.1,106300.0,30.6617,30.7073,30.6487,30.6617,106300.0
2009-12-24 12:30:00,47.1,47.16,47.08,47.16,85000.0,30.6617,30.7008,30.6487,30.7008,85000.0
2009-12-24 12:40:00,47.15,47.16,47.08,47.12,110100.0,30.6943,30.7008,30.6487,30.6748,110100.0
2009-12-24 12:50:00,47.12,47.13,47.1,47.11,215100.0,30.6748,30.6813,30.6617,30.6683,215100.0
2009-12-28 09:30:00,47.73,48.0,47.7,47.78,197700.0,31.0719,31.2476,31.0523,31.1044,197700.0
2009-12-28 09:40:00,47.79,47.88,47.74,47.84,125100.0,31.1109,31.1695,31.0784,31.1435,125100.0
2009-12-28 09:50:00,47.84,47.87,47.82,47.85,91200.0,31.1435,31.163,31.1305,31.15,91200.0
2009-12-28 10:00:00,47.86,47.88,47.83,47.85,190400.0,31.1565,31.1695,31.137,31.15,190400.0
2009-12-28 10:10:00,47.85,47.92,47.8,47.87,238700.0,31.15,31.1956,31.1174,31.163,238700.0
2009-12-28 10:20:00,47.87,47.94,47.75,47.9,143300.0,31.163,31.2086,31.0849,31.1825,143300.0
2009-12-28 10:30:00,47.9,47.91,47.72,47.73,110500.0,31.1825,31.189,31.0654,31.0719,110500.0
2009-12-28 10:40:00,47.74,47.77,47.67,47.69,78700.0,31.0784,31.0979,31.0328,31.0458,78700.0
2009-12-28 10:50:00,47.69,47.83,47.68,47.77,87200.0,31.0458,31.137,31.0393,31.0979,87200.0
2009-12-28 11:00:00,47.77,47.77,47.7,47.73,54900.0,31.0979,31.0979,31.0523,31.0719,54900.0
2009-12-28 11:10:00,47.72,47.74,47.68,47.7,64600.0,31.0654,31.0784,31.0393,31.0523,64600.0
2009-12-28 11:20:00,47.71,47.71,47.6,47.64,70000.0,31.0588,31.0588,30.9872,31.0133,70000.0
2009-12-28 11:30:00,47.65,47.72,47.61,47.61,49700.0,31.0198,31.0654,30.9937,30.9937,49700.0
2009-12-28 11:40:00,47.61,47.69,47.55,47.69,60300.0,30.9937,31.0458,30.9547,31.0458,60300.0
2009-12-28 11:50:00,47.69,47.78,47.68,47.7,63900.0,31.0458,31.1044,31.0393,31.0523,63900.0
2009-12-28 12:00:00,47.68,47.68,47.49,47.49,55100.0,31.0393,31.0393,30.9156,30.9156,55100.0
2009-12-28 12:10:00,47.5,47.6,47.46,47.56,48000.0,30.9221,30.9872,30.8961,30.9612,48000.0
2009-12-28 12:20:00,47.54,47.55,47.37,47.38,32300.0,30.9482,30.9547,30.8375,30.844,32300.0
2009-12-28 12:30:00,47.37,47.4,47.29,47.29,70400.0,30.8375,30.857,30.7854,30.7854,70400.0
2009-12-28 12:40:00,47.29,47.34,47.23,47.34,60300.0,30.7854,30.818,30.7464,30.818,60300.0
2009-12-28 12:50:00,47.33,47.34,47.28,47.3,49800.0,30.8115,30.818,30.7789,30.7919,49800.0
2009-12-28 13:00:00,47.3,47.31,47.27,47.31,34400.0,30.7919,30.7985,30.7724,30.7985,34400.0
2009-12-28 13:10:00,47.31,47.36,47.31,47.35,83400.0,30.7985,30.831,30.7985,30.8245,83400.0
2009-12-28 13:20:00,47.35,47.4,47.32,47.34,63500.0,30.8245,30.857,30.805,30.818,63500.0
2009-12-28 13:30:00,47.35,47.36,47.23,47.23,77600.0,30.8245,30.831,30.7464,30.7464,77600.0
2009-12-28 13:40:00,47.22,47.24,47.02,47.05,126800.0,30.7399,30.7529,30.6097,30.6292,126800.0
2009-12-28 13:50:00,47.04,47.13,47.01,47.09,92300.0,30.6227,30.6813,30.6032,30.6552,92300.0
2009-12-28 14:00:00,47.08,47.1,46.89,46.96,141000.0,30.6487,30.6617,30.525,30.5706,141000.0
2009-12-28 14:10:00,46.95,46.96,46.77,46.77,172400.0,30.5641,30.5706,30.4469,30.4469,172400.0
2009-12-28 14:20:00,46.77,46.79,46.66,46.75,136500.0,30.4469,30.4599,30.3753,30.4339,136500.0
2009-12-28 14:30:00,46.75,46.89,46.75,46.79,76000.0,30.4339,30.525,30.4339,30.4599,76000.0
2009-12-28 14:40:00,46.8,46.85,46.75,46.8,55500.0,30.4664,30.499,30.4339,30.4664,55500.0
2009-12-28 14:50:00,46.79,46.9,46.79,46.89,76200.0,30.4599,30.5315,30.4599,30.525,76200.0
2009-12-28 15:00:00,46.9,46.97,46.88,46.95,79200.0,30.5315,30.5771,30.5185,30.5641,79200.0
2009-12-28 15:10:00,46.96,46.99,46.95,46.96,58500.0,30.5706,30.5901,30.5641,30.5706,58500.0
2009-12-28 15:20:00,46.95,46.95,46.78,46.84,71400.0,30.5641,30.5641,30.4534,30.4925,71400.0
2009-12-28 15:30:00,46.84,46.91,46.75,46.75,116200.0,30.4925,30.5381,30.4339,30.4339,116200.0
2009-12-28 15:40:00,46.74,46.85,46.73,46.8,124100.0,30.4274,30.499,30.4209,30.4664,124100.0
2009-12-28 15:50:00,46.8,46.94,46.78,46.92,214000.0,30.4664,30.5576,30.4534,30.5446,214000.0
2009-12-29 09:30:00,47.01,47.01,46.5,46.51,136200.0,30.8423,30.8423,30.5077,30.5143,136200.0
2009-12-29 09:40:00,46.5,46.66,46.49,46.63,60700.0,30.5077,30.6127,30.5012,30.593,60700.0
2009-12-29 09:50:00,46.62,46.75,46.54,46.57,75800.0,30.5865,30.6718,30.534,30.5537,75800.0
2009-12-29 10:00:00,46.57,46.71,46.48,46.71,73300.0,30.5537,30.6455,30.4946,30.6455,73300.0
2009-12-29 10:10:00,46.71,46.8,46.56,46.59,57500.0,30.6455,30.7046,30.5471,30.5668,57500.0
2009-12-29 10:20:00,46.59,46.6,46.47,46.49,73700.0,30.5668,30.5734,30.4881,30.5012,73700.0
2009-12-29 10:30:00,46.5,46.56,46.45,46.49,84100.0,30.5077,30.5471,30.4749,30.5012,84100.0
2009-12-29 10:40:00,46.49,46.51,46.39,46.39,50100.0,30.5012,30.5143,30.4356,30.4356,50100.0
2009-12-29 10:50:00,46.39,46.5,46.38,46.49,42400.0,30.4356,30.5077,30.429,30.5012,42400.0
2009-12-29 11:00:00,46.49,46.5,46.3,46.33,92300.0,30.5012,30.5077,30.3765,30.3962,92300.0
2009-12-29 11:10:00,46.33,46.33,46.09,46.1,78100.0,30.3962,30.3962,30.2387,30.2453,78100.0
2009-12-29 11:20:00,46.1,46.15,46.03,46.05,83600.0,30.2453,30.2781,30.1994,30.2125,83600.0
2009-12-29 11:30:00,46.06,46.18,46.02,46.16,106000.0,30.2191,30.2978,30.1928,30.2847,106000.0
2009-12-29 11:40:00,46.16,46.17,46.04,46.06,58400.0,30.2847,30.2912,30.2059,30.2191,58400.0
2009-12-29 11:50:00,46.05,46.06,45.98,46.01,124300.0,30.2125,30.2191,30.1666,30.1863,124300.0
2009-12-29 12:00:00,46.0,46.03,45.99,46.0,52700.0,30.1797,30.1994,30.1731,30.1797,52700.0
2009-12-29 12:10:00,46.0,46.11,45.99,45.99,67000.0,30.1797,30.2519,30.1731,30.1731,67000.0
2009-12-29 12:20:00,45.99,46.03,45.94,46.0,83400.0,30.1731,30.1994,30.1403,30.1797,83400.0
2009-12-29 12:30:00,46.0,46.04,45.96,45.98,39800.0,30.1797,30.2059,30.1535,30.1666,39800.0
2009-12-29 12:40:00,46.0,46.06,45.97,45.98,57800.0,30.1797,30.2191,30.16,30.1666,57800.0
2009-12-29 12:50:00,45.97,46.02,45.95,45.96,53200.0,30.16,30.1928,30.1469,30.1535,53200.0
2009-12-29 13:00:00,45.97,46.03,45.94,46.03,63200.0,30.16,30.1994,30.1403,30.1994,63200.0
2009-12-29 13:10:00,46.03,46.03,45.99,45.99,35000.0,30.1994,30.1994,30.1731,30.1731,35000.0
2009-12-29 13:20:00,45.99,46.05,45.98,46.05,36800.0,30.1731,30.2125,30.1666,30.2125,36800.0
2009-12-29 13:30:00,46.04,46.14,46.01,46.14,53100.0,30.2059,30.2716,30.1863,30.2716,53100.0
2009-12-29 13:40:00,46.14,46.23,46.14,46.18,37200.0,30.2716,30.3306,30.2716,30.2978,37200.0
2009-12-29 13:50:00,46.18,46.18,46.15,46.16,22500.0,30.2978,30.2978,30.2781,30.2847,22500.0
2009-12-29 14:00:00,46.16,46.17,46.09,46.09,40200.0,30.2847,30.2912,30.2387,30.2387,40200.0
2009-12-29 14:10:00,46.1,46.11,46.07,46.09,16100.0,30.2453,30.2519,30.2256,30.2387,16100.0
2009-12-29 14:20:00,46.09,46.15,46.09,46.11,53400.0,30.2387,30.2781,30.2387,30.2519,53400.0
2009-12-29 14:30:00,46.12,46.12,46.05,46.08,46900.0,30.2584,30.2584,30.2125,30.2322,46900.0
2009-12-29 14:40:00,46.08,46.13,46.06,46.12,44300.0,30.2322,30.265,30.2191,30.2584,44300.0
2009-12-29 14:50:00,46.13,46.13,46.05,46.09,58200.0,30.265,30.265,30.2125,30.2387,58200.0
2009-12-29 15:00:00,46.09,46.17,46.07,46.1,72700.0,30.2387,30.2912,30.2256,30.2453,72700.0
2009-12-29 15:10:00,46.1,46.18,46.1,46.17,52500.0,30.2453,30.2978,30.2453,30.2912,52500.0
2009-12-29 15:20:00,46.17,46.23,46.15,46.18,66100.0,30.2912,30.3306,30.2781,30.2978,66100.0
2009-12-29 15:30:00,46.19,46.19,46.11,46.15,66100.0,30.3044,30.3044,30.2519,30.2781,66100.0
2009-12-29 15:40:00,46.14,46.19,46.05,46.18,165800.0,30.2716,30.3044,30.2125,30.2978,165800.0
2009-12-29 15:50:00,46.17,46.19,46.06,46.06,227900.0,30.2912,30.3044,30.2191,30.2191,227900.0
2009-12-30 09:30:00,45.76,46.06,45.76,46.04,109300.0,30.0222,30.2191,30.0222,30.2059,109300.0
2009-12-30 09:40:00,46.04,46.15,45.93,46.0,125500.0,30.2059,30.2781,30.1338,30.1797,125500.0
2009-12-30 09:50:00,46.0,46.1,45.98,46.07,50700.0,30.1797,30.2453,30.1666,30.2256,50700.0
2009-12-30 10:00:00,46.07,46.3,46.05,46.3,43500.0,30.2256,30.3765,30.2125,30.3765,43500.0
2009-12-30 10:10:00,46.31,46.34,46.04,46.05,47900.0,30.3831,30.4028,30.2059,30.2125,47900.0
2009-12-30 10:20:00,46.05,46.22,46.03,46.17,35600.0,30.2125,30.324,30.1994,30.2912,35600.0
2009-12-30 10:30:00,46.18,46.2,46.04,46.05,50300.0,30.2978,30.3109,30.2059,30.2125,50300.0
2009-12-30 10:40:00,46.04,46.11,45.98,46.05,48000.0,30.2059,30.2519,30.1666,30.2125,48000.0
2009-12-30 10:50:00,46.04,46.09,45.99,46.09,32700.0,30.2059,30.2387,30.1731,30.2387,32700.0
2009-12-30 11:00:00,46.09,46.33,46.06,46.29,93700.0,30.2387,30.3962,30.2191,30.37,93700.0
2009-12-30 11:10:00,46.29,46.39,46.27,46.34,42900.0,30.37,30.4356,30.3568,30.4028,42900.0
2009-12-30 11:20:00,46.35,46.38,46.26,46.28,29500.0,30.4093,30.429,30.3503,30.3634,29500.0
2009-12-30 11:30:00,46.26,46.54,46.26,46.5,97500.0,30.3503,30.534,30.3503,30.5077,97500.0
2009-12-30 11:40:00,46.51,46.64,46.49,46.63,58900.0,30.5143,30.5996,30.5012,30.593,58900.0
2009-12-30 11:50:00,46.64,46.9,46.62,46.85,142500.0,30.5996,30.7702,30.5865,30.7374,142500.0
2009-12-30 12:00:00,46.85,47.01,46.76,46.99,171700.0,30.7374,30.8423,30.6783,30.8292,171700.0
2009-12-30 12:10:00,47.0,47.02,46.75,46.75,71300.0,30.8358,30.8489,30.6718,30.6718,71300.0
2009-12-30 12:20:00,46.75,46.84,46.75,46.8,34600.0,30.6718,30.7308,30.6718,30.7046,34600.0
2009-12-30 12:30:00,46.8,46.8,46.59,46.59,33400.0,30.7046,30.7046,30.5668,30.5668,33400.0
2009-12-30 12:40:00,46.59,46.81,46.56,46.67,128100.0,30.5668,30.7111,30.5471,30.6193,128100.0
2009-12-30 12:50:00,46.67,46.68,46.56,46.64,45700.0,30.6193,30.6258,30.5471,30.5996,45700.0
2009-12-30 13:00:00,46.63,46.76,46.63,46.74,52900.0,30.593,30.6783,30.593,30.6652,52900.0
2009-12-30 13:10:00,46.74,46.98,46.72,46.9,150100.0,30.6652,30.8227,30.6521,30.7702,150100.0
2009-12-30 13:20:00,46.89,46.9,46.71,46.73,19300.0,30.7636,30.7702,30.6455,30.6586,19300.0
2009-12-30 13:30:00,46.75,47.0,46.71,46.87,134500.0,30.6718,30.8358,30.6455,30.7505,134500.0
2009-12-30 13:40:00,46.87,46.96,46.85,46.9,43700.0,30.7505,30.8095,30.7374,30.7702,43700.0
2009-12-30 13:50:00,46.9,46.92,46.88,46.9,48000.0,30.7702,30.7833,30.7571,30.7702,48000.0
2009-12-30 14:00:00,46.9,46.95,46.89,46.94,62000.0,30.7702,30.803,30.7636,30.7964,62000.0
2009-12-30 14:10:00,46.94,46.95,46.84,46.95,94500.0,30.7964,30.803,30.7308,30.803,94500.0
2009-12-30 14:20:00,46.95,47.01,46.91,46.92,97600.0,30.803,30.8423,30.7767,30.7833,97600.0
2009-12-30 14:30:00,46.92,47.05,46.91,47.0,75100.0,30.7833,30.8686,30.7767,30.8358,75100.0
2009-12-30 14:40:00,46.99,47.06,46.99,47.04,51100.0,30.8292,30.8751,30.8292,30.862,51100.0
2009-12-30 14:50:00,47.05,47.07,47.02,47.04,57800.0,30.8686,30.8817,30.8489,30.862,57800.0
2009-12-30 15:00:00,47.04,47.05,46.99,47.01,87100.0,30.862,30.8686,30.8292,30.8423,87100.0
2009-12-30 15:10:00,47.01,47.05,46.99,47.01,99300.0,30.8423,30.8686,30.8292,30.8423,99300.0
2009-12-30 15:20:00,47.01,47.07,47.01,47.03,85000.0,30.8423,30.8817,30.8423,30.8555,85000.0
2009-12-30 15:30:00,47.02,47.05,46.99,47.02,123200.0,30.8489,30.8686,30.8292,30.8489,123200.0
2009-12-30 15:40:00,47.03,47.09,46.99,47.02,175100.0,30.8555,30.8948,30.8292,30.8489,175100.0
2009-12-30 15:50:00,47.02,47.04,46.94,47.0,346400.0,30.8489,30.862,30.7964,30.8358,346400.0
2009-12-31 09:30:00,47.42,47.42,47.06,47.2,85600.0,31.1113,31.1113,30.8751,30.967,85600.0
2009-12-31 09:40:00,47.27,47.27,47.06,47.09,45800.0,31.0129,31.0129,30.8751,30.8948,45800.0
2009-12-31 09:50:00,47.09,47.09,46.99,47.0,63100.0,30.8948,30.8948,30.8292,30.8358,63100.0
2009-12-31 10:00:00,47.0,47.01,46.82,46.97,50700.0,30.8358,30.8423,30.7177,30.8161,50700.0
2009-12-31 10:10:00,46.97,47.01,46.83,47.0,50300.0,30.8161,30.8423,30.7242,30.8358,50300.0
2009-12-31 10:20:00,47.0,47.05,46.97,47.01,37500.0,30.8358,30.8686,30.8161,30.8423,37500.0
2009-12-31 10:30:00,47.0,47.01,46.92,46.99,110300.0,30.8358,30.8423,30.7833,30.8292,110300.0
2009-12-31 10:40:00,46.99,47.13,46.97,47.13,48400.0,30.8292,30.9211,30.8161,30.9211,48400.0
2009-12-31 10:50:00,47.12,47.13,47.0,47.01,19500.0,30.9145,30.9211,30.8358,30.8423,19500.0
2009-12-31 11:00:00,47.01,47.01,46.96,47.0,56600.0,30.8423,30.8423,30.8095,30.8358,56600.0
2009-12-31 11:10:00,47.0,47.04,46.98,47.03,44600.0,30.8358,30.862,30.8227,30.8555,44600.0
2009-12-31 11:20:00,47.03,47.08,47.02,47.08,31800.0,30.8555,30.8883,30.8489,30.8883,31800.0
2009-12-31 11:30:00,47.07,47.08,46.96,47.01,54300.0,30.8817,30.8883,30.8095,30.8423,54300.0
2009-12-31 11:40:00,47.01,47.06,46.99,47.04,26500.0,30.8423,30.8751,30.8292,30.862,26500.0
2009-12-31 11:50:00,47.03,47.04,46.99,47.01,40800.0,30.8555,30.862,30.8292,30.8423,40800.0
2009-12-31 12:00:00,47.0,47.04,46.99,47.02,30800.0,30.8358,30.862,30.8292,30.8489,30800.0
2009-12-31 12:10:00,47.02,47.02,46.97,47.0,32900.0,30.8489,30.8489,30.8161,30.8358,32900.0
2009-12-31 12:20:00,46.99,47.0,46.92,47.0,28500.0,30.8292,30.8358,30.7833,30.8358,28500.0
2009-12-31 12:30:00,47.0,47.04,46.99,47.01,37900.0,30.8358,30.862,30.8292,30.8423,37900.0
2009-12-31 12:40:00,47.01,47.03,46.99,47.0,45000.0,30.8423,30.8555,30.8292,30.8358,45000.0
2009-12-31 12:50:00,47.0,47.02,47.0,47.0,24900.0,30.8358,30.8489,30.8358,30.8358,24900.0
2009-12-31 13:00:00,47.0,47.03,46.99,46.99,39700.0,30.8358,30.8555,30.8292,30.8292,39700.0
2009-12-31 13:10:00,46.99,47.04,46.99,47.03,33900.0,30.8292,30.862,30.8292,30.8555,33900.0
2009-12-31 13:20:00,47.04,47.04,47.0,47.0,26500.0,30.862,30.862,30.8358,30.8358,26500.0
2009-12-31 13:30:00,47.0,47.04,47.0,47.01,13800.0,30.8358,30.862,30.8358,30.8423,13800.0
2009-12-31 13:40:00,47.01,47.02,46.99,47.0,28800.0,30.8423,30.8489,30.8292,30.8358,28800.0
2009-12-31 13:50:00,47.01,47.02,46.95,47.01,51900.0,30.8423,30.8489,30.803,30.8423,51900.0
2009-12-31 14:00:00,47.01,47.01,46.99,47.01,26600.0,30.8423,30.8423,30.8292,30.8423,26600.0
2009-12-31 14:10:00,47.01,47.09,47.01,47.07,33400.0,30.8423,30.8948,30.8423,30.8817,33400.0
2009-12-31 14:20:00,47.08,47.09,47.0,47.03,31100.0,30.8883,30.8948,30.8358,30.8555,31100.0
2009-12-31 14:30:00,47.02,47.08,47.02,47.07,29500.0,30.8489,30.8883,30.8489,30.8817,29500.0
2009-12-31 14:40:00,47.08,47.1,47.05,47.05,35500.0,30.8883,30.9014,30.8686,30.8686,35500.0
2009-12-31 14:50:00,47.06,47.1,47.05,47.09,36900.0,30.8751,30.9014,30.8686,30.8948,36900.0
2009-12-31 15:00:00,47.1,47.13,47.07,47.09,46000.0,30.9014,30.9211,30.8817,30.8948,46000.0
2009-12-31 15:10:00,47.09,47.13,47.09,47.09,44500.0,30.8948,30.9211,30.8948,30.8948,44500.0
2009-12-31 15:20:00,47.09,47.11,47.01,47.11,52400.0,30.8948,30.908,30.8423,30.908,52400.0
2009-12-31 15:30:00,47.11,47.11,46.98,47.01,146400.0,30.908,30.908,30.8227,30.8423,146400.0
2009-12-31 15:40:00,47.01,47.01,46.74,46.77,158500.0,30.8423,30.8423,30.6652,30.6849,158500.0
2009-12-31 15:50:00,46.77,46.81,46.65,46.65,240100.0,30.6849,30.7111,30.6062,30.6062,240100.0
2010-01-04 09:30:00,47.38,47.8,47.32,47.67,197100.0,31.0851,31.3606,31.0457,31.2754,197100.0
2010-01-04 09:40:00,47.69,48.06,47.64,48.05,256700.0,31.2885,31.5312,31.2557,31.5247,256700.0
2010-01-04 09:50:00,48.05,48.09,47.98,48.07,209200.0,31.5247,31.5509,31.4787,31.5378,209200.0
2010-01-04 10:00:00,48.06,48.28,47.99,48.24,307000.0,31.5312,31.6756,31.4853,31.6493,307000.0
2010-01-04 10:10:00,48.23,48.24,48.12,48.16,163400.0,31.6428,31.6493,31.5706,31.5968,163400.0
2010-01-04 10:20:00,48.17,48.2,48.07,48.14,154500.0,31.6034,31.6231,31.5378,31.5837,154500.0
2010-01-04 10:30:00,48.15,48.17,47.98,48.0,126000.0,31.5903,31.6034,31.4787,31.4919,126000.0
2010-01-04 10:40:00,47.99,48.08,47.94,47.94,132500.0,31.4853,31.5443,31.4525,31.4525,132500.0
2010-01-04 10:50:00,47.94,48.08,47.94,47.99,118800.0,31.4525,31.5443,31.4525,31.4853,118800.0
2010-01-04 11:00:00,47.99,48.05,47.99,48.0,59700.0,31.4853,31.5247,31.4853,31.4919,59700.0
2010-01-04 11:10:00,48.0,48.02,47.98,47.99,72300.0,31.4919,31.505,31.4787,31.4853,72300.0
2010-01-04 11:20:00,47.99,48.04,47.93,48.03,70300.0,31.4853,31.5181,31.4459,31.5115,70300.0
2010-01-04 11:30:00,48.04,48.05,47.99,48.01,65900.0,31.5181,31.5247,31.4853,31.4984,65900.0
2010-01-04 11:40:00,48.01,48.17,48.01,48.16,103300.0,31.4984,31.6034,31.4984,31.5968,103300.0
2010-01-04 11:50:00,48.16,48.2,48.05,48.08,89800.0,31.5968,31.6231,31.5247,31.5443,89800.0
2010-01-04 12:00:00,48.08,48.1,47.99,48.0,86000.0,31.5443,31.5575,31.4853,31.4919,86000.0
2010-01-04 12:10:00,48.0,48.03,47.99,48.02,60400.0,31.4919,31.5115,31.4853,31.505,60400.0
2010-01-04 12:20:00,48.03,48.05,47.98,48.0,57300.0,31.5115,31.5247,31.4787,31.4919,57300.0
2010-01-04 12:30:00,48.0,48.05,47.95,47.99,80500.0,31.4919,31.5247,31.4591,31.4853,80500.0
2010-01-04 12:40:00,48.0,48.04,47.99,48.0,128600.0,31.4919,31.5181,31.4853,31.4919,128600.0
2010-01-04 12:50:00,48.0,48.02,47.99,48.01,65500.0,31.4919,31.505,31.4853,31.4984,65500.0
2010-01-04 13:00:00,48.0,48.01,47.92,47.94,87700.0,31.4919,31.4984,31.4394,31.4525,87700.0
2010-01-04 13:10:00,47.94,47.96,47.9,47.9,42900.0,31.4525,31.4656,31.4263,31.4263,42900.0
2010-01-04 13:20:00,47.91,48.04,47.9,48.02,87700.0,31.4328,31.5181,31.4263,31.505,87700.0
2010-01-04 13:30:00,48.02,48.03,47.99,48.01,51100.0,31.505,31.5115,31.4853,31.4984,51100.0
2010-01-04 13:40:00,47.99,48.05,47.99,48.02,62200.0,31.4853,31.5247,31.4853,31.505,62200.0
2010-01-04 13:50:00,48.03,48.04,47.93,47.93,106200.0,31.5115,31.5181,31.4459,31.4459,106200.0
2010-01-04 14:00:00,47.92,47.96,47.86,47.86,45600.0,31.4394,31.4656,31.4,31.4,45600.0
2010-01-04 14:10:00,47.87,47.87,47.74,47.83,92800.0,31.4066,31.4066,31.3213,31.3803,92800.0
2010-01-04 14:20:00,47.82,47.83,47.74,47.76,66500.0,31.3738,31.3803,31.3213,31.3344,66500.0
2010-01-04 14:30:00,47.76,47.78,47.73,47.75,75700.0,31.3344,31.3475,31.3147,31.3278,75700.0
2010-01-04 14:40:00,47.76,47.82,47.72,47.74,73300.0,31.3344,31.3738,31.3082,31.3213,73300.0
2010-01-04 14:50:00,47.73,47.74,47.69,47.69,44800.0,31.3147,31.3213,31.2885,31.2885,44800.0
2010-01-04 15:00:00,47.69,48.01,47.65,47.98,226100.0,31.2885,31.4984,31.2622,31.4787,226100.0
2010-01-04 15:10:00,48.0,48.05,47.99,48.01,127400.0,31.4919,31.5247,31.4853,31.4984,127400.0
2010-01-04 15:20:00,48.01,48.05,47.92,47.92,130900.0,31.4984,31.5247,31.4394,31.4394,130900.0
2010-01-04 15:30:00,47.91,47.98,47.81,47.86,130700.0,31.4328,31.4787,31.3672,31.4,130700.0
2010-01-04 15:40:00,47.86,47.87,47.75,47.75,198300.0,31.4,31.4066,31.3278,31.3278,198300.0
2010-01-04 15:50:00,47.76,47.83,47.71,47.82,476600.0,31.3344,31.3803,31.3016,31.3738,476600.0
2010-01-05 09:30:00,47.77,48.12,47.77,48.06,91900.0,31.341,31.5706,31.341,31.5312,91900.0
2010-01-05 09:40:00,48.06,48.1,47.92,48.04,121400.0,31.5312,31.5575,31.4394,31.5181,121400.0
2010-01-05 09:50:00,48.03,48.1,47.8,47.81,136300.0,31.5115,31.5575,31.3606,31.3672,136300.0
2010-01-05 10:00:00,47.82,48.09,47.77,48.01,102000.0,31.3738,31.5509,31.341,31.4984,102000.0
2010-01-05 10:10:00,48.0,48.19,47.95,48.15,92100.0,31.4919,31.6165,31.4591,31.5903,92100.0
2010-01-05 10:20:00,48.16,48.19,48.04,48.13,58900.0,31.5968,31.6165,31.5181,31.5772,58900.0
2010-01-05 10:30:00,48.12,48.16,48.04,48.05,72800.0,31.5706,31.5968,31.5181,31.5247,72800.0
2010-01-05 10:40:00,48.05,48.16,47.99,48.07,78800.0,31.5247,31.5968,31.4853,31.5378,78800.0
2010-01-05 10:50:00,48.07,48.2,48.05,48.2,61500.0,31.5378,31.6231,31.5247,31.6231,61500.0
2010-01-05 11:00:00,48.2,48.26,48.14,48.15,65700.0,31.6231,31.6624,31.5837,31.5903,65700.0
2010-01-05 11:10:00,48.15,48.15,47.95,48.0,77500.0,31.5903,31.5903,31.4591,31.4919,77500.0
2010-01-05 11:20:00,48.0,48.03,47.75,47.75,92000.0,31.4919,31.5115,31.3278,31.3278,92000.0
2010-01-05 11:30:00,47.75,47.75,47.41,47.41,147800.0,31.3278,31.3278,31.1048,31.1048,147800.0
2010-01-05 11:40:00,47.4,47.48,47.39,47.46,58500.0,31.0982,31.1507,31.0917,31.1376,58500.0
2010-01-05 11:50:00,47.48,47.54,47.47,47.51,40200.0,31.1507,31.1901,31.1441,31.1704,40200.0
2010-01-05 12:00:00,47.52,47.63,47.52,47.61,58500.0,31.1769,31.2491,31.1769,31.236,58500.0
2010-01-05 12:10:00,47.61,47.84,47.61,47.84,67800.0,31.236,31.3869,31.236,31.3869,67800.0
2010-01-05 12:20:00,47.84,47.88,47.79,47.8,51200.0,31.3869,31.4131,31.3541,31.3606,51200.0
2010-01-05 12:30:00,47.81,47.85,47.8,47.83,41100.0,31.3672,31.3935,31.3606,31.3803,41100.0
2010-01-05 12:40:00,47.82,47.84,47.72,47.72,63400.0,31.3738,31.3869,31.3082,31.3082,63400.0
2010-01-05 12:50:00,47.72,47.98,47.72,47.97,116000.0,31.3082,31.4787,31.3082,31.4722,116000.0
2010-01-05 13:00:00,47.97,48.02,47.95,47.97,145100.0,31.4722,31.505,31.4591,31.4722,145100.0
2010-01-05 13:10:00,47.97,48.01,47.91,48.0,61800.0,31.4722,31.4984,31.4328,31.4919,61800.0
2010-01-05 13:20:00,47.99,47.99,47.83,47.93,68600.0,31.4853,31.4853,31.3803,31.4459,68600.0
2010-01-05 13:30:00,47.93,47.94,47.81,47.83,73800.0,31.4459,31.4525,31.3672,31.3803,73800.0
2010-01-05 13:40:00,47.84,47.98,47.83,47.94,52400.0,31.3869,31.4787,31.3803,31.4525,52400.0
2010-01-05 13:50:00,47.93,47.97,47.88,47.95,44300.0,31.4459,31.4722,31.4131,31.4591,44300.0
2010-01-05 14:00:00,47.96,48.05,47.92,47.92,67000.0,31.4656,31.5247,31.4394,31.4394,67000.0
2010-01-05 14:10:00,47.94,47.98,47.86,47.9,56400.0,31.4525,31.4787,31.4,31.4263,56400.0
2010-01-05 14:20:00,47.88,47.99,47.8,47.96,57600.0,31.4131,31.4853,31.3606,31.4656,57600.0
2010-01-05 14:30:00,47.96,47.96,47.89,47.93,41100.0,31.4656,31.4656,31.4197,31.4459,41100.0
2010-01-05 14:40:00,47.93,48.01,47.92,48.0,82800.0,31.4459,31.4984,31.4394,31.4919,82800.0
2010-01-05 14:50:00,48.0,48.03,47.96,47.99,77500.0,31.4919,31.5115,31.4656,31.4853,77500.0
2010-01-05 15:00:00,47.99,48.04,47.98,47.98,169400.0,31.4853,31.5181,31.4787,31.4787,169400.0
2010-01-05 15:10:00,47.98,48.09,47.76,48.08,184800.0,31.4787,31.5509,31.3344,31.5443,184800.0
2010-01-05 15:20:00,48.07,48.11,48.03,48.06,83000.0,31.5378,31.564,31.5115,31.5312,83000.0
2010-01-05 15:30:00,48.07,48.12,48.03,48.04,87300.0,31.5378,31.5706,31.5115,31.5181,87300.0
2010-01-05 15:40:00,48.03,48.12,48.0,48.08,128200.0,31.5115,31.5706,31.4919,31.5443,128200.0
2010-01-05 15:50:00,48.08,48.13,47.99,48.05,247700.0,31.5443,31.5772,31.4853,31.5247,247700.0
2010-01-06 09:30:00,48.05,48.49,48.05,48.4,170200.0,31.5247,31.8133,31.5247,31.7543,170200.0
2010-01-06 09:40:00,48.43,48.6,48.38,48.55,130200.0,31.774,31.8855,31.7412,31.8527,130200.0
2010-01-06 09:50:00,48.55,48.63,48.41,48.47,83600.0,31.8527,31.9052,31.7609,31.8002,83600.0
2010-01-06 10:00:00,48.46,48.65,48.45,48.65,84200.0,31.7937,31.9183,31.7871,31.9183,84200.0
2010-01-06 10:10:00,48.65,48.84,48.61,48.74,158600.0,31.9183,32.043,31.8921,31.9774,158600.0
2010-01-06 10:20:00,48.74,48.79,48.61,48.72,79900.0,31.9774,32.0102,31.8921,31.9642,79900.0
2010-01-06 10:30:00,48.69,48.72,48.5,48.59,126300.0,31.9446,31.9642,31.8199,31.879,126300.0
2010-01-06 10:40:00,48.57,48.69,48.56,48.67,76300.0,31.8658,31.9446,31.8593,31.9314,76300.0
2010-01-06 10:50:00,48.65,48.71,48.61,48.7,65500.0,31.9183,31.9577,31.8921,31.9511,65500.0
2010-01-06 11:00:00,48.7,48.8,48.57,48.6,101100.0,31.9511,32.0167,31.8658,31.8855,101100.0
2010-01-06 11:10:00,48.6,48.78,48.59,48.78,77200.0,31.8855,32.0036,31.879,32.0036,77200.0
2010-01-06 11:20:00,48.78,48.87,48.76,48.78,116900.0,32.0036,32.0627,31.9905,32.0036,116900.0
2010-01-06 11:30:00,48.79,49.02,48.76,49.02,165900.0,32.0102,32.1611,31.9905,32.1611,165900.0
2010-01-06 11:40:00,49.01,49.25,48.99,49.15,181300.0,32.1545,32.312,32.1414,32.2464,181300.0
2010-01-06 11:50:00,49.14,49.17,49.06,49.11,143300.0,32.2398,32.2595,32.1873,32.2201,143300.0
2010-01-06 12:00:00,49.11,49.2,49.1,49.2,122000.0,32.2201,32.2792,32.2136,32.2792,122000.0
2010-01-06 12:10:00,49.2,49.22,49.06,49.17,104700.0,32.2792,32.2923,32.1873,32.2595,104700.0
2010-01-06 12:20:00,49.17,49.22,49.15,49.17,85900.0,32.2595,32.2923,32.2464,32.2595,85900.0
2010-01-06 12:30:00,49.17,49.25,49.17,49.25,92800.0,32.2595,32.312,32.2595,32.312,92800.0
2010-01-06 12:40:00,49.24,49.41,49.22,49.41,116200.0,32.3054,32.4169,32.2923,32.4169,116200.0
2010-01-06 12:50:00,49.41,49.54,49.4,49.54,148400.0,32.4169,32.5022,32.4104,32.5022,148400.0
2010-01-06 13:00:00,49.53,49.58,49.48,49.5,168300.0,32.4957,32.5285,32.4629,32.476,168300.0
2010-01-06 13:10:00,49.5,49.8,49.5,49.8,212400.0,32.476,32.6728,32.476,32.6728,212400.0
2010-01-06 13:20:00,49.79,49.98,49.79,49.88,293900.0,32.6662,32.7909,32.6662,32.7253,293900.0
2010-01-06 13:30:00,49.87,49.95,49.74,49.93,149400.0,32.7187,32.7712,32.6334,32.7581,149400.0
2010-01-06 13:40:00,49.93,50.1,49.85,49.86,313400.0,32.7581,32.8696,32.7056,32.7122,313400.0
2010-01-06 13:50:00,49.86,49.93,49.82,49.87,86800.0,32.7122,32.7581,32.6859,32.7187,86800.0
2010-01-06 14:00:00,49.86,50.0,49.86,49.92,143100.0,32.7122,32.804,32.7122,32.7515,143100.0
2010-01-06 14:10:00,49.91,49.98,49.81,49.83,116800.0,32.745,32.7909,32.6794,32.6925,116800.0
2010-01-06 14:20:00,49.83,49.9,49.78,49.89,166600.0,32.6925,32.7384,32.6597,32.7319,166600.0
2010-01-06 14:30:00,49.89,50.0,49.8,49.87,247700.0,32.7319,32.804,32.6728,32.7187,247700.0
2010-01-06 14:40:00,49.88,49.94,49.85,49.87,97800.0,32.7253,32.7647,32.7056,32.7187,97800.0
2010-01-06 14:50:00,49.88,49.96,49.86,49.91,128500.0,32.7253,32.7778,32.7122,32.745,128500.0
2010-01-06 15:00:00,49.92,49.94,49.75,49.78,230300.0,32.7515,32.7647,32.64,32.6597,230300.0
2010-01-06 15:10:00,49.77,49.79,49.65,49.65,240600.0,32.6531,32.6662,32.5744,32.5744,240600.0
2010-01-06 15:20:00,49.65,49.71,49.58,49.64,273000.0,32.5744,32.6138,32.5285,32.5678,273000.0
2010-01-06 15:30:00,49.63,49.72,49.53,49.67,262800.0,32.5613,32.6203,32.4957,32.5875,262800.0
2010-01-06 15:40:00,49.67,49.82,49.6,49.63,338400.0,32.5875,32.6859,32.5416,32.5613,338400.0
2010-01-06 15:50:00,49.63,49.64,49.44,49.53,502000.0,32.5613,32.5678,32.4366,32.4957,502000.0
2010-01-07 09:30:00,49.29,49.29,48.78,48.94,131400.0,32.3382,32.3382,32.0036,32.1086,131400.0
2010-01-07 09:40:00,48.95,49.13,48.56,48.67,153200.0,32.1151,32.2332,31.8593,31.9314,153200.0
2010-01-07 09:50:00,48.69,48.72,48.11,48.16,292900.0,31.9446,31.9642,31.564,31.5968,292900.0
2010-01-07 10:00:00,48.16,48.43,48.13,48.29,184600.0,31.5968,31.774,31.5772,31.6821,184600.0
2010-01-07 10:10:00,48.29,48.32,48.21,48.27,180300.0,31.6821,31.7018,31.6296,31.669,180300.0
2010-01-07 10:20:00,48.26,48.64,48.19,48.62,185000.0,31.6624,31.9118,31.6165,31.8986,185000.0
2010-01-07 10:30:00,48.63,48.87,48.56,48.78,153700.0,31.9052,32.0627,31.8593,32.0036,153700.0
2010-01-07 10:40:00,48.78,48.93,48.77,48.89,116400.0,32.0036,32.102,31.997,32.0758,116400.0
2010-01-07 10:50:00,48.89,49.0,48.76,48.76,99700.0,32.0758,32.1479,31.9905,31.9905,99700.0
2010-01-07 11:00:00,48.76,48.8,48.65,48.68,67900.0,31.9905,32.0167,31.9183,31.938,67900.0
2010-01-07 11:10:00,48.67,48.69,48.58,48.64,56200.0,31.9314,31.9446,31.8724,31.9118,56200.0
2010-01-07 11:20:00,48.63,48.83,48.61,48.8,121800.0,31.9052,32.0364,31.8921,32.0167,121800.0
2010-01-07 11:30:00,48.81,48.83,48.67,48.67,70300.0,32.0233,32.0364,31.9314,31.9314,70300.0
2010-01-07 11:40:00,48.65,48.78,48.64,48.7,65200.0,31.9183,32.0036,31.9118,31.9511,65200.0
2010-01-07 11:50:00,48.71,48.75,48.68,48.72,41600.0,31.9577,31.9839,31.938,31.9642,41600.0
2010-01-07 12:00:00,48.72,48.81,48.57,48.58,78600.0,31.9642,32.0233,31.8658,31.8724,78600.0
2010-01-07 12:10:00,48.59,48.67,48.56,48.62,62200.0,31.879,31.9314,31.8593,31.8986,62200.0
2010-01-07 12:20:00,48.62,48.62,48.46,48.53,93000.0,31.8986,31.8986,31.7937,31.8396,93000.0
2010-01-07 12:30:00,48.53,48.58,48.51,48.56,114200.0,31.8396,31.8724,31.8265,31.8593,114200.0
2010-01-07 12:40:00,48.56,48.74,48.56,48.73,73500.0,31.8593,31.9774,31.8593,31.9708,73500.0
2010-01-07 12:50:00,48.74,48.75,48.61,48.67,61800.0,31.9774,31.9839,31.8921,31.9314,61800.0
2010-01-07 13:00:00,48.66,48.72,48.55,48.57,70400.0,31.9249,31.9642,31.8527,31.8658,70400.0
2010-01-07 13:10:00,48.57,48.72,48.56,48.69,68800.0,31.8658,31.9642,31.8593,31.9446,68800.0
2010-01-07 13:20:00,48.7,48.7,48.65,48.7,55500.0,31.9511,31.9511,31.9183,31.9511,55500.0
2010-01-07 13:30:00,48.69,48.74,48.69,48.69,43900.0,31.9446,31.9774,31.9446,31.9446,43900.0
2010-01-07 13:40:00,48.7,48.8,48.66,48.78,72600.0,31.9511,32.0167,31.9249,32.0036,72600.0
2010-01-07 13:50:00,48.79,48.94,48.78,48.9,97200.0,32.0102,32.1086,32.0036,32.0823,97200.0
2010-01-07 14:00:00,48.9,49.0,48.9,48.98,106100.0,32.0823,32.1479,32.0823,32.1348,106100.0
2010-01-07 14:10:00,48.98,49.01,48.93,49.01,69100.0,32.1348,32.1545,32.102,32.1545,69100.0
2010-01-07 14:20:00,49.01,49.04,48.93,49.01,77200.0,32.1545,32.1742,32.102,32.1545,77200.0
2010-01-07 14:30:00,49.0,49.18,48.99,49.12,95600.0,32.1479,32.266,32.1414,32.2267,95600.0
2010-01-07 14:40:00,49.12,49.15,49.03,49.15,74300.0,32.2267,32.2464,32.1676,32.2464,74300.0
2010-01-07 14:50:00,49.14,49.15,49.0,49.03,185400.0,32.2398,32.2464,32.1479,32.1676,185400.0
2010-01-07 15:00:00,49.02,49.06,48.88,49.05,212100.0,32.1611,32.1873,32.0692,32.1807,212100.0
2010-01-07 15:10:00,49.05,49.1,49.04,49.07,69800.0,32.1807,32.2136,32.1742,32.1939,69800.0
2010-01-07 15:20:00,49.07,49.17,49.0,49.17,101300.0,32.1939,32.2595,32.1479,32.2595,101300.0
2010-01-07 15:30:00,49.18,49.21,49.11,49.11,142000.0,32.266,32.2857,32.2201,32.2201,142000.0
2010-01-07 15:40:00,49.1,49.22,49.08,49.12,132400.0,32.2136,32.2923,32.2004,32.2267,132400.0
2010-01-07 15:50:00,49.11,49.24,49.11,49.22,351200.0,32.2201,32.3054,32.2201,32.2923,351200.0
2010-01-08 09:30:00,49.13,49.64,48.85,49.04,164800.0,32.2332,32.5678,32.0495,32.1742,164800.0
2010-01-08 09:40:00,49.07,49.75,48.83,49.67,288300.0,32.1939,32.64,32.0364,32.5875,288300.0
2010-01-08 09:50:00,49.67,49.81,49.37,49.71,252800.0,32.5875,32.6794,32.3907,32.6138,252800.0
2010-01-08 10:00:00,49.71,50.0,49.58,49.64,261600.0,32.6138,32.804,32.5285,32.5678,261600.0
2010-01-08 10:10:00,49.64,49.75,49.47,49.59,122700.0,32.5678,32.64,32.4563,32.535,122700.0
2010-01-08 10:20:00,49.58,49.65,49.45,49.5,127200.0,32.5285,32.5744,32.4432,32.476,127200.0
2010-01-08 10:30:00,49.5,49.58,49.49,49.55,84500.0,32.476,32.5285,32.4694,32.5088,84500.0
2010-01-08 10:40:00,49.55,49.74,49.5,49.52,99000.0,32.5088,32.6334,32.476,32.4891,99000.0
2010-01-08 10:50:00,49.52,49.73,49.5,49.7,71400.0,32.4891,32.6269,32.476,32.6072,71400.0
2010-01-08 11:00:00,49.69,49.97,49.68,49.97,87200.0,32.6006,32.7843,32.5941,32.7843,87200.0
2010-01-08 11:10:00,49.95,50.0,49.8,49.87,127900.0,32.7712,32.804,32.6728,32.7187,127900.0
2010-01-08 11:20:00,49.87,49.94,49.8,49.89,66100.0,32.7187,32.7647,32.6728,32.7319,66100.0
2010-01-08 11:30:00,49.89,49.91,49.45,49.48,128200.0,32.7319,32.745,32.4432,32.4629,128200.0
2010-01-08 11:40:00,49.5,49.76,49.5,49.71,52000.0,32.476,32.6466,32.476,32.6138,52000.0
2010-01-08 11:50:00,49.71,49.73,49.61,49.69,49700.0,32.6138,32.6269,32.5482,32.6006,49700.0
2010-01-08 12:00:00,49.69,49.77,49.64,49.72,46300.0,32.6006,32.6531,32.5678,32.6203,46300.0
2010-01-08 12:10:00,49.73,49.77,49.66,49.74,41400.0,32.6269,32.6531,32.581,32.6334,41400.0
2010-01-08 12:20:00,49.74,49.76,49.68,49.73,83600.0,32.6334,32.6466,32.5941,32.6269,83600.0
2010-01-08 12:30:00,49.73,49.84,49.7,49.84,137800.0,32.6269,32.6991,32.6072,32.6991,137800.0
2010-01-08 12:40:00,49.83,49.89,49.64,49.65,163000.0,32.6925,32.7319,32.5678,32.5744,163000.0
2010-01-08 12:50:00,49.65,49.69,49.59,49.67,114400.0,32.5744,32.6006,32.535,32.5875,114400.0
2010-01-08 13:00:00,49.67,49.77,49.64,49.77,62800.0,32.5875,32.6531,32.5678,32.6531,62800.0
2010-01-08 13:10:00,49.77,49.91,49.76,49.85,82400.0,32.6531,32.745,32.6466,32.7056,82400.0
2010-01-08 13:20:00,49.86,50.0,49.84,49.99,145300.0,32.7122,32.804,32.6991,32.7975,145300.0
2010-01-08 13:30:00,49.99,50.02,49.88,49.97,234300.0,32.7975,32.8171,32.7253,32.7843,234300.0
2010-01-08 13:40:00,49.97,50.0,49.92,49.94,50800.0,32.7843,32.804,32.7515,32.7647,50800.0
2010-01-08 13:50:00,49.94,50.0,49.86,49.94,182600.0,32.7647,32.804,32.7122,32.7647,182600.0
2010-01-08 14:00:00,49.95,50.0,49.8,49.81,133200.0,32.7712,32.804,32.6728,32.6794,133200.0
2010-01-08 14:10:00,49.81,49.94,49.81,49.91,51600.0,32.6794,32.7647,32.6794,32.745,51600.0
2010-01-08 14:20:00,49.92,49.96,49.86,49.96,57600.0,32.7515,32.7778,32.7122,32.7778,57600.0
2010-01-08 14:30:00,49.96,50.09,49.91,49.99,184100.0,32.7778,32.8631,32.745,32.7975,184100.0
2010-01-08 14:40:00,50.0,50.18,49.99,50.12,234200.0,32.804,32.9221,32.7975,32.8828,234200.0
2010-01-08 14:50:00,50.13,50.44,50.12,50.28,360100.0,32.8893,33.0927,32.8828,32.9877,360100.0
2010-01-08 15:00:00,50.27,50.27,50.11,50.18,232600.0,32.9812,32.9812,32.8762,32.9221,232600.0
2010-01-08 15:10:00,50.19,50.24,50.13,50.13,269400.0,32.9287,32.9615,32.8893,32.8893,269400.0
2010-01-08 15:20:00,50.14,50.21,50.13,50.2,305300.0,32.8959,32.9418,32.8893,32.9352,305300.0
2010-01-08 15:30:00,50.21,50.28,50.13,50.25,228600.0,32.9418,32.9877,32.8893,32.968,228600.0
2010-01-08 15:40:00,50.25,50.27,50.14,50.16,299700.0,32.968,32.9812,32.8959,32.909,299700.0
2010-01-08 15:50:00,50.16,50.25,49.88,49.93,668900.0,32.909,32.968,32.7253,32.7581,668900.0
2010-01-11 09:30:00,50.68,50.72,50.02,50.15,272700.0,33.2502,33.2764,32.8171,32.9024,272700.0
2010-01-11 09:40:00,50.14,50.15,49.8,50.07,150300.0,32.8959,32.9024,32.6728,32.8499,150300.0
2010-01-11 09:50:00,50.06,50.07,49.52,49.54,218900.0,32.8434,32.8499,32.4891,32.5022,218900.0
2010-01-11 10:00:00,49.54,49.73,49.41,49.44,181200.0,32.5022,32.6269,32.4169,32.4366,181200.0
2010-01-11 10:10:00,49.46,49.54,49.38,49.46,321000.0,32.4497,32.5022,32.3973,32.4497,321000.0
2010-01-11 10:20:00,49.45,49.8,49.38,49.79,123500.0,32.4432,32.6728,32.3973,32.6662,123500.0
2010-01-11 10:30:00,49.8,49.83,49.52,49.54,89000.0,32.6728,32.6925,32.4891,32.5022,89000.0
2010-01-11 10:40:00,49.54,49.64,49.42,49.51,125300.0,32.5022,32.5678,32.4235,32.4825,125300.0
2010-01-11 10:50:00,49.51,49.55,49.4,49.48,102400.0,32.4825,32.5088,32.4104,32.4629,102400.0
2010-01-11 11:00:00,49.47,49.5,49.17,49.19,167400.0,32.4563,32.476,32.2595,32.2726,167400.0
2010-01-11 11:10:00,49.18,49.19,48.96,49.09,209900.0,32.266,32.2726,32.1217,32.207,209900.0
2010-01-11 11:20:00,49.08,49.22,49.07,49.17,114300.0,32.2004,32.2923,32.1939,32.2595,114300.0
2010-01-11 11:30:00,49.17,49.26,49.13,49.18,69700.0,32.2595,32.3185,32.2332,32.266,69700.0
2010-01-11 11:40:00,49.19,49.21,49.11,49.2,89400.0,32.2726,32.2857,32.2201,32.2792,89400.0
2010-01-11 11:50:00,49.2,49.37,49.19,49.31,84800.0,32.2792,32.3907,32.2726,32.3513,84800.0
2010-01-11 12:00:00,49.29,49.3,49.23,49.28,67000.0,32.3382,32.3448,32.2988,32.3316,67000.0
2010-01-11 12:10:00,49.29,49.37,49.24,49.29,66600.0,32.3382,32.3907,32.3054,32.3382,66600.0
2010-01-11 12:20:00,49.29,49.36,49.22,49.32,58100.0,32.3382,32.3841,32.2923,32.3579,58100.0
2010-01-11 12:30:00,49.32,49.34,49.19,49.2,57600.0,32.3579,32.371,32.2726,32.2792,57600.0
2010-01-11 12:40:00,49.2,49.28,49.15,49.2,90800.0,32.2792,32.3316,32.2464,32.2792,90800.0
2010-01-11 12:50:00,49.2,49.28,49.15,49.28,62500.0,32.2792,32.3316,32.2464,32.3316,62500.0
2010-01-11 13:00:00,49.29,49.35,49.23,49.31,58800.0,32.3382,32.3776,32.2988,32.3513,58800.0
2010-01-11 13:10:00,49.31,49.38,49.27,49.38,64500.0,32.3513,32.3973,32.3251,32.3973,64500.0
2010-01-11 13:20:00,49.38,49.44,49.38,49.4,92700.0,32.3973,32.4366,32.3973,32.4104,92700.0
2010-01-11 13:30:00,49.4,49.4,49.33,49.33,56700.0,32.4104,32.4104,32.3645,32.3645,56700.0
2010-01-11 13:40:00,49.32,49.43,49.29,49.4,71100.0,32.3579,32.4301,32.3382,32.4104,71100.0
2010-01-11 13:50:00,49.4,49.46,49.37,49.44,63100.0,32.4104,32.4497,32.3907,32.4366,63100.0
2010-01-11 14:00:00,49.43,49.48,49.32,49.32,88200.0,32.4301,32.4629,32.3579,32.3579,88200.0
2010-01-11 14:10:00,49.31,49.39,49.3,49.36,58400.0,32.3513,32.4038,32.3448,32.3841,58400.0
2010-01-11 14:20:00,49.36,49.45,49.35,49.39,54100.0,32.3841,32.4432,32.3776,32.4038,54100.0
2010-01-11 14:30:00,49.38,49.43,49.35,49.41,52700.0,32.3973,32.4301,32.3776,32.4169,52700.0
2010-01-11 14:40:00,49.41,49.46,49.37,49.42,53300.0,32.4169,32.4497,32.3907,32.4235,53300.0
2010-01-11 14:50:00,49.42,49.49,49.42,49.46,72500.0,32.4235,32.4694,32.4235,32.4497,72500.0
2010-01-11 15:00:00,49.45,49.63,49.45,49.61,105300.0,32.4432,32.5613,32.4432,32.5482,105300.0
2010-01-11 15:10:00,49.62,49.69,49.52,49.68,96600.0,32.5547,32.6006,32.4891,32.5941,96600.0
2010-01-11 15:20:00,49.69,49.73,49.57,49.64,84700.0,32.6006,32.6269,32.5219,32.5678,84700.0
2010-01-11 15:30:00,49.64,49.75,49.64,49.72,143700.0,32.5678,32.64,32.5678,32.6203,143700.0
2010-01-11 15:40:00,49.72,49.75,49.64,49.64,119000.0,32.6203,32.64,32.5678,32.5678,119000.0
2010-01-11 15:50:00,49.65,49.65,49.54,49.59,260200.0,32.5744,32.5744,32.5022,32.535,260200.0
2010-01-12 09:30:00,48.8,48.92,48.54,48.69,253200.0,32.0167,32.0955,31.8461,31.9446,253200.0
2010-01-12 09:40:00,48.7,48.73,48.27,48.47,192500.0,31.9511,31.9708,31.669,31.8002,192500.0
2010-01-12 09:50:00,48.45,48.8,48.45,48.63,218300.0,31.7871,32.0167,31.7871,31.9052,218300.0
2010-01-12 10:00:00,48.63,48.86,48.52,48.76,200200.0,31.9052,32.0561,31.833,31.9905,200200.0
2010-01-12 10:10:00,48.77,48.87,48.33,48.57,173000.0,31.997,32.0627,31.7084,31.8658,173000.0
2010-01-12 10:20:00,48.56,48.66,48.25,48.37,275100.0,31.8593,31.9249,31.6559,31.7346,275100.0
2010-01-12 10:30:00,48.38,48.75,48.37,48.73,126900.0,31.7412,31.9839,31.7346,31.9708,126900.0
2010-01-12 10:40:00,48.73,48.86,48.53,48.81,118000.0,31.9708,32.0561,31.8396,32.0233,118000.0
2010-01-12 10:50:00,48.81,48.9,48.66,48.69,103800.0,32.0233,32.0823,31.9249,31.9446,103800.0
2010-01-12 11:00:00,48.69,48.71,48.46,48.54,94400.0,31.9446,31.9577,31.7937,31.8461,94400.0
2010-01-12 11:10:00,48.55,48.6,48.38,48.53,103700.0,31.8527,31.8855,31.7412,31.8396,103700.0
2010-01-12 11:20:00,48.53,48.81,48.52,48.78,132000.0,31.8396,32.0233,31.833,32.0036,132000.0
2010-01-12 11:30:00,48.79,48.94,48.68,48.73,81600.0,32.0102,32.1086,31.938,31.9708,81600.0
2010-01-12 11:40:00,48.73,48.78,48.53,48.57,67200.0,31.9708,32.0036,31.8396,31.8658,67200.0
2010-01-12 11:50:00,48.55,48.55,48.35,48.36,78100.0,31.8527,31.8527,31.7215,31.7281,78100.0
2010-01-12 12:00:00,48.35,48.47,48.3,48.37,96700.0,31.7215,31.8002,31.6887,31.7346,96700.0
2010-01-12 12:10:00,48.37,48.39,48.21,48.21,62700.0,31.7346,31.7477,31.6296,31.6296,62700.0
2010-01-12 12:20:00,48.21,48.25,48.0,48.09,145400.0,31.6296,31.6559,31.4919,31.5509,145400.0
2010-01-12 12:30:00,48.08,48.14,47.87,48.14,109400.0,31.5443,31.5837,31.4066,31.5837,109400.0
2010-01-12 12:40:00,48.14,48.26,48.07,48.13,94500.0,31.5837,31.6624,31.5378,31.5772,94500.0
2010-01-12 12:50:00,48.12,48.15,47.86,47.99,109000.0,31.5706,31.5903,31.4,31.4853,109000.0
2010-01-12 13:00:00,48.0,48.09,47.94,48.07,72400.0,31.4919,31.5509,31.4525,31.5378,72400.0
2010-01-12 13:10:00,48.08,48.16,47.98,48.08,73800.0,31.5443,31.5968,31.4787,31.5443,73800.0
2010-01-12 13:20:00,48.08,48.15,48.0,48.1,55900.0,31.5443,31.5903,31.4919,31.5575,55900.0
2010-01-12 13:30:00,48.1,48.32,48.0,48.32,71600.0,31.5575,31.7018,31.4919,31.7018,71600.0
2010-01-12 13:40:00,48.32,48.34,48.24,48.3,54000.0,31.7018,31.7149,31.6493,31.6887,54000.0
2010-01-12 13:50:00,48.29,48.51,48.22,48.45,61100.0,31.6821,31.8265,31.6362,31.7871,61100.0
2010-01-12 14:00:00,48.44,48.49,48.37,48.49,75400.0,31.7805,31.8133,31.7346,31.8133,75400.0
2010-01-12 14:10:00,48.48,48.49,48.32,48.38,65300.0,31.8068,31.8133,31.7018,31.7412,65300.0
2010-01-12 14:20:00,48.38,48.52,48.37,48.51,54500.0,31.7412,31.833,31.7346,31.8265,54500.0
2010-01-12 14:30:00,48.52,48.6,48.49,48.59,58200.0,31.833,31.8855,31.8133,31.879,58200.0
2010-01-12 14:40:00,48.56,48.59,48.47,48.58,64300.0,31.8593,31.879,31.8002,31.8724,64300.0
2010-01-12 14:50:00,48.58,48.7,48.58,48.59,64600.0,31.8724,31.9511,31.8724,31.879,64600.0
2010-01-12 15:00:00,48.58,48.6,48.38,48.44,150900.0,31.8724,31.8855,31.7412,31.7805,150900.0
2010-01-12 15:10:00,48.44,48.44,48.2,48.29,174200.0,31.7805,31.7805,31.6231,31.6821,174200.0
2010-01-12 15:20:00,48.3,48.54,48.29,48.49,121100.0,31.6887,31.8461,31.6821,31.8133,121100.0
2010-01-12 15:30:00,48.51,48.56,48.35,48.35,181200.0,31.8265,31.8593,31.7215,31.7215,181200.0
2010-01-12 15:40:00,48.35,48.45,48.3,48.44,216400.0,31.7215,31.7871,31.6887,31.7805,216400.0
2010-01-12 15:50:00,48.45,48.48,48.35,48.41,500200.0,31.7871,31.8068,31.7215,31.7609,500200.0
2010-01-13 09:30:00,48.41,48.88,48.16,48.24,94500.0,31.7609,32.0692,31.5968,31.6493,94500.0
2010-01-13 09:40:00,48.29,48.33,47.9,47.92,135400.0,31.6821,31.7084,31.4263,31.4394,135400.0
2010-01-13 09:50:00,47.92,48.16,47.9,48.07,93000.0,31.4394,31.5968,31.4263,31.5378,93000.0
2010-01-13 10:00:00,48.08,48.09,47.6,47.73,164000.0,31.5443,31.5509,31.2294,31.3147,164000.0
2010-01-13 10:10:00,47.72,47.72,47.42,47.51,163200.0,31.3082,31.3082,31.1113,31.1704,163200.0
2010-01-13 10:20:00,47.52,47.63,47.43,47.62,122200.0,31.1769,31.2491,31.1179,31.2426,122200.0
2010-01-13 10:30:00,47.59,47.92,47.39,47.88,120400.0,31.2229,31.4394,31.0917,31.4131,120400.0
2010-01-13 10:40:00,47.9,47.9,47.55,47.63,67400.0,31.4263,31.4263,31.1966,31.2491,67400.0
2010-01-13 10:50:00,47.64,47.94,47.64,47.87,62400.0,31.2557,31.4525,31.2557,31.4066,62400.0
2010-01-13 11:00:00,47.87,47.87,47.64,47.67,40300.0,31.4066,31.4066,31.2557,31.2754,40300.0
2010-01-13 11:10:00,47.66,47.69,47.54,47.65,62500.0,31.2688,31.2885,31.1901,31.2622,62500.0
2010-01-13 11:20:00,47.65,47.9,47.63,47.87,89500.0,31.2622,31.4263,31.2491,31.4066,89500.0
2010-01-13 11:30:00,47.88,47.98,47.84,47.84,84200.0,31.4131,31.4787,31.3869,31.3869,84200.0
2010-01-13 11:40:00,47.85,47.98,47.85,47.93,43100.0,31.3935,31.4787,31.3935,31.4459,43100.0
2010-01-13 11:50:00,47.92,48.02,47.91,47.96,74800.0,31.4394,31.505,31.4328,31.4656,74800.0
2010-01-13 12:00:00,47.96,48.28,47.96,48.2,129200.0,31.4656,31.6756,31.4656,31.6231,129200.0
2010-01-13 12:10:00,48.21,48.21,48.05,48.09,57400.0,31.6296,31.6296,31.5247,31.5509,57400.0
2010-01-13 12:20:00,48.07,48.27,48.01,48.25,47100.0,31.5378,31.669,31.4984,31.6559,47100.0
2010-01-13 12:30:00,48.25,48.39,48.24,48.34,58500.0,31.6559,31.7477,31.6493,31.7149,58500.0
2010-01-13 12:40:00,48.34,48.4,48.17,48.19,59300.0,31.7149,31.7543,31.6034,31.6165,59300.0
2010-01-13 12:50:00,48.18,48.24,48.05,48.06,49200.0,31.61,31.6493,31.5247,31.5312,49200.0
2010-01-13 13:00:00,48.05,48.08,47.93,48.08,72500.0,31.5247,31.5443,31.4459,31.5443,72500.0
2010-01-13 13:10:00,48.07,48.14,47.99,48.0,43900.0,31.5378,31.5837,31.4853,31.4919,43900.0
2010-01-13 13:20:00,48.01,48.08,47.95,48.08,37200.0,31.4984,31.5443,31.4591,31.5443,37200.0
2010-01-13 13:30:00,48.07,48.24,48.02,48.22,33500.0,31.5378,31.6493,31.505,31.6362,33500.0
2010-01-13 13:40:00,48.22,48.24,48.06,48.1,70100.0,31.6362,31.6493,31.5312,31.5575,70100.0
2010-01-13 13:50:00,48.09,48.15,48.01,48.04,57200.0,31.5509,31.5903,31.4984,31.5181,57200.0
2010-01-13 14:00:00,48.04,48.2,48.02,48.17,71000.0,31.5181,31.6231,31.505,31.6034,71000.0
2010-01-13 14:10:00,48.16,48.26,48.13,48.13,46600.0,31.5968,31.6624,31.5772,31.5772,46600.0
2010-01-13 14:20:00,48.14,48.2,48.11,48.18,39500.0,31.5837,31.6231,31.564,31.61,39500.0
2010-01-13 14:30:00,48.18,48.21,48.15,48.15,51900.0,31.61,31.6296,31.5903,31.5903,51900.0
2010-01-13 14:40:00,48.13,48.27,48.11,48.26,59000.0,31.5772,31.669,31.564,31.6624,59000.0
2010-01-13 14:50:00,48.25,48.4,48.2,48.37,67600.0,31.6559,31.7543,31.6231,31.7346,67600.0
2010-01-13 15:00:00,48.38,48.42,48.23,48.29,51500.0,31.7412,31.7674,31.6428,31.6821,51500.0
2010-01-13 15:10:00,48.29,48.35,48.25,48.3,70300.0,31.6821,31.7215,31.6559,31.6887,70300.0
2010-01-13 15:20:00,48.29,48.42,48.28,48.37,71500.0,31.6821,31.7674,31.6756,31.7346,71500.0
2010-01-13 15:30:00,48.36,48.5,48.34,48.49,99800.0,31.7281,31.8199,31.7149,31.8133,99800.0
2010-01-13 15:40:00,48.5,48.52,48.44,48.5,156400.0,31.8199,31.833,31.7805,31.8199,156400.0
2010-01-13 15:50:00,48.5,48.55,48.42,48.45,255500.0,31.8199,31.8527,31.7674,31.7871,255500.0
2010-01-14 09:30:00,48.39,48.54,48.05,48.05,114500.0,31.7477,31.8461,31.5247,31.5247,114500.0
2010-01-14 09:40:00,48.06,48.21,48.0,48.04,107000.0,31.5312,31.6296,31.4919,31.5181,107000.0
2010-01-14 09:50:00,48.01,48.03,47.8,47.83,89800.0,31.4984,31.5115,31.3606,31.3803,89800.0
2010-01-14 10:00:00,47.85,48.0,47.77,47.95,125900.0,31.3935,31.4919,31.341,31.4591,125900.0
2010-01-14 10:10:00,47.93,48.1,47.76,47.85,135200.0,31.4459,31.5575,31.3344,31.3935,135200.0
2010-01-14 10:20:00,47.85,47.94,47.72,47.94,72200.0,31.3935,31.4525,31.3082,31.4525,72200.0
2010-01-14 10:30:00,47.96,48.02,47.85,48.0,65300.0,31.4656,31.505,31.3935,31.4919,65300.0
2010-01-14 10:40:00,47.99,48.0,47.66,47.7,102100.0,31.4853,31.4919,31.2688,31.295,102100.0
2010-01-14 10:50:00,47.7,47.73,47.41,47.46,147800.0,31.295,31.3147,31.1048,31.1376,147800.0
2010-01-14 11:00:00,47.45,47.62,47.38,47.61,150700.0,31.131,31.2426,31.0851,31.236,150700.0
2010-01-14 11:10:00,47.6,47.63,47.45,47.57,63600.0,31.2294,31.2491,31.131,31.2097,63600.0
2010-01-14 11:20:00,47.59,47.94,47.56,47.89,147900.0,31.2229,31.4525,31.2032,31.4197,147900.0
2010-01-14 11:30:00,47.89,47.96,47.81,47.88,51300.0,31.4197,31.4656,31.3672,31.4131,51300.0
2010-01-14 11:40:00,47.88,48.03,47.87,47.93,42500.0,31.4131,31.5115,31.4066,31.4459,42500.0
2010-01-14 11:50:00,47.91,47.91,47.85,47.86,68700.0,31.4328,31.4328,31.3935,31.4,68700.0
2010-01-14 12:00:00,47.86,47.97,47.85,47.96,47500.0,31.4,31.4722,31.3935,31.4656,47500.0
2010-01-14 12:10:00,47.95,47.97,47.9,47.9,24500.0,31.4591,31.4722,31.4263,31.4263,24500.0
2010-01-14 12:20:00,47.9,47.98,47.9,47.98,57800.0,31.4263,31.4787,31.4263,31.4787,57800.0
2010-01-14 12:30:00,47.97,48.04,47.93,47.96,185100.0,31.4722,31.5181,31.4459,31.4656,185100.0
2010-01-14 12:40:00,47.96,47.97,47.8,47.87,71100.0,31.4656,31.4722,31.3606,31.4066,71100.0
2010-01-14 12:50:00,47.88,47.94,47.85,47.9,135300.0,31.4131,31.4525,31.3935,31.4263,135300.0
2010-01-14 13:00:00,47.91,47.97,47.88,47.92,57700.0,31.4328,31.4722,31.4131,31.4394,57700.0
2010-01-14 13:10:00,47.92,47.93,47.69,47.81,71600.0,31.4394,31.4459,31.2885,31.3672,71600.0
2010-01-14 13:20:00,47.82,47.86,47.8,47.85,52600.0,31.3738,31.4,31.3606,31.3935,52600.0
2010-01-14 13:30:00,47.84,47.94,47.81,47.88,52700.0,31.3869,31.4525,31.3672,31.4131,52700.0
2010-01-14 13:40:00,47.88,47.91,47.83,47.85,169100.0,31.4131,31.4328,31.3803,31.3935,169100.0
2010-01-14 13:50:00,47.85,47.88,47.81,47.85,76400.0,31.3935,31.4131,31.3672,31.3935,76400.0
2010-01-14 14:00:00,47.85,47.9,47.8,47.88,80900.0,31.3935,31.4263,31.3606,31.4131,80900.0
2010-01-14 14:10:00,47.88,47.93,47.84,47.93,310500.0,31.4131,31.4459,31.3869,31.4459,310500.0
2010-01-14 14:20:00,47.93,48.0,47.85,47.9,153900.0,31.4459,31.4919,31.3935,31.4263,153900.0
2010-01-14 14:30:00,47.9,47.92,47.78,47.92,59200.0,31.4263,31.4394,31.3475,31.4394,59200.0
2010-01-14 14:40:00,47.92,47.96,47.84,47.86,65800.0,31.4394,31.4656,31.3869,31.4,65800.0
2010-01-14 14:50:00,47.87,47.95,47.84,47.93,57600.0,31.4066,31.4591,31.3869,31.4459,57600.0
2010-01-14 15:00:00,47.93,47.97,47.89,47.92,75800.0,31.4459,31.4722,31.4197,31.4394,75800.0
2010-01-14 15:10:00,47.92,47.96,47.9,47.94,65000.0,31.4394,31.4656,31.4263,31.4525,65000.0
2010-01-14 15:20:00,47.94,47.96,47.84,47.85,76900.0,31.4525,31.4656,31.3869,31.3935,76900.0
2010-01-14 15:30:00,47.84,47.94,47.84,47.92,128900.0,31.3869,31.4525,31.3869,31.4394,128900.0
2010-01-14 15:40:00,47.91,47.99,47.87,47.97,127500.0,31.4328,31.4853,31.4066,31.4722,127500.0
2010-01-14 15:50:00,47.97,47.97,47.89,47.94,339900.0,31.4722,31.4722,31.4197,31.4525,339900.0
2010-01-15 09:30:00,47.94,48.08,47.7,47.73,407300.0,31.4525,31.5443,31.295,31.3147,407300.0
2010-01-15 09:40:00,47.71,47.72,47.38,47.43,145400.0,31.3016,31.3082,31.0851,31.1179,145400.0
2010-01-15 09:50:00,47.43,47.5,47.21,47.34,205100.0,31.1179,31.1638,30.9736,31.0589,205100.0
2010-01-15 10:00:00,47.33,47.4,47.05,47.08,194800.0,31.0523,31.0982,30.8686,30.8883,194800.0
2010-01-15 10:10:00,47.08,47.25,47.01,47.25,182200.0,30.8883,30.9998,30.8423,30.9998,182200.0
2010-01-15 10:20:00,47.23,47.44,47.22,47.39,162300.0,30.9867,31.1245,30.9801,31.0917,162300.0
2010-01-15 10:30:00,47.39,47.41,47.3,47.37,78000.0,31.0917,31.1048,31.0326,31.0785,78000.0
2010-01-15 10:40:00,47.37,47.53,47.23,47.53,65600.0,31.0785,31.1835,30.9867,31.1835,65600.0
2010-01-15 10:50:00,47.52,47.54,47.35,47.53,59400.0,31.1769,31.1901,31.0654,31.1835,59400.0
2010-01-15 11:00:00,47.52,47.6,47.42,47.51,61600.0,31.1769,31.2294,31.1113,31.1704,61600.0
2010-01-15 11:10:00,47.52,47.54,47.4,47.47,55000.0,31.1769,31.1901,31.0982,31.1441,55000.0
2010-01-15 11:20:00,47.48,47.48,47.35,47.4,45700.0,31.1507,31.1507,31.0654,31.0982,45700.0
2010-01-15 11:30:00,47.4,47.44,47.34,47.39,41400.0,31.0982,31.1245,31.0589,31.0917,41400.0
2010-01-15 11:40:00,47.39,47.45,47.33,47.4,47200.0,31.0917,31.131,31.0523,31.0982,47200.0
2010-01-15 11:50:00,47.38,47.41,47.25,47.27,53100.0,31.0851,31.1048,30.9998,31.0129,53100.0
2010-01-15 12:00:00,47.27,47.38,47.27,47.32,52700.0,31.0129,31.0851,31.0129,31.0457,52700.0
2010-01-15 12:10:00,47.32,47.33,47.25,47.28,54300.0,31.0457,31.0523,30.9998,31.0195,54300.0
2010-01-15 12:20:00,47.29,47.3,47.12,47.12,64700.0,31.026,31.0326,30.9145,30.9145,64700.0
2010-01-15 12:30:00,47.12,47.31,47.11,47.27,51500.0,30.9145,31.0392,30.908,31.0129,51500.0
2010-01-15 12:40:00,47.26,47.31,47.23,47.29,65500.0,31.0064,31.0392,30.9867,31.026,65500.0
2010-01-15 12:50:00,47.29,47.34,47.21,47.22,65000.0,31.026,31.0589,30.9736,30.9801,65000.0
2010-01-15 13:00:00,47.22,47.36,47.22,47.36,53200.0,30.9801,31.072,30.9801,31.072,53200.0
2010-01-15 13:10:00,47.35,47.38,47.31,47.36,47900.0,31.0654,31.0851,31.0392,31.072,47900.0
2010-01-15 13:20:00,47.35,47.38,47.33,47.35,56800.0,31.0654,31.0851,31.0523,31.0654,56800.0
2010-01-15 13:30:00,47.34,47.42,47.31,47.37,42000.0,31.0589,31.1113,31.0392,31.0785,42000.0
2010-01-15 13:40:00,47.36,47.4,47.32,47.38,46000.0,31.072,31.0982,31.0457,31.0851,46000.0
2010-01-15 13:50:00,47.39,47.42,47.32,47.39,67400.0,31.0917,31.1113,31.0457,31.0917,67400.0
2010-01-15 14:00:00,47.4,47.49,47.4,47.48,39400.0,31.0982,31.1573,31.0982,31.1507,39400.0
2010-01-15 14:10:00,47.49,47.49,47.42,47.45,33300.0,31.1573,31.1573,31.1113,31.131,33300.0
2010-01-15 14:20:00,47.45,47.48,47.4,47.42,66500.0,31.131,31.1507,31.0982,31.1113,66500.0
2010-01-15 14:30:00,47.4,47.4,47.31,47.31,36200.0,31.0982,31.0982,31.0392,31.0392,36200.0
2010-01-15 14:40:00,47.32,47.34,47.26,47.26,33400.0,31.0457,31.0589,31.0064,31.0064,33400.0
2010-01-15 14:50:00,47.26,47.32,47.24,47.24,58800.0,31.0064,31.0457,30.9932,30.9932,58800.0
2010-01-15 15:00:00,47.24,47.49,47.23,47.42,60900.0,30.9932,31.1573,30.9867,31.1113,60900.0
2010-01-15 15:10:00,47.43,47.47,47.39,47.4,53000.0,31.1179,31.1441,31.0917,31.0982,53000.0
2010-01-15 15:20:00,47.4,47.44,47.25,47.35,179700.0,31.0982,31.1245,30.9998,31.0654,179700.0
2010-01-15 15:30:00,47.35,47.4,47.28,47.39,116800.0,31.0654,31.0982,31.0195,31.0917,116800.0
2010-01-15 15:40:00,47.4,47.45,47.35,47.42,157100.0,31.0982,31.131,31.0654,31.1113,157100.0
2010-01-15 15:50:00,47.42,47.54,47.39,47.47,358400.0,31.1113,31.1901,31.0917,31.1441,358400.0
2010-01-19 09:30:00,47.45,47.73,47.16,47.31,152200.0,31.131,31.3147,30.9408,31.0392,152200.0
2010-01-19 09:40:00,47.3,47.8,47.28,47.62,98600.0,31.0326,31.3606,31.0195,31.2426,98600.0
2010-01-19 09:50:00,47.62,47.75,47.48,47.62,79700.0,31.2426,31.3278,31.1507,31.2426,79700.0
2010-01-19 10:00:00,47.63,47.73,47.6,47.61,59100.0,31.2491,31.3147,31.2294,31.236,59100.0
2010-01-19 10:10:00,47.62,47.67,47.57,47.58,101500.0,31.2426,31.2754,31.2097,31.2163,101500.0
2010-01-19 10:20:00,47.57,47.57,47.35,47.37,84100.0,31.2097,31.2097,31.0654,31.0785,84100.0
2010-01-19 10:30:00,47.37,47.42,47.12,47.17,100000.0,31.0785,31.1113,30.9145,30.9473,100000.0
2010-01-19 10:40:00,47.19,47.32,47.18,47.26,69900.0,30.9604,31.0457,30.9539,31.0064,69900.0
2010-01-19 10:50:00,47.26,47.33,47.26,47.32,60300.0,31.0064,31.0523,31.0064,31.0457,60300.0
2010-01-19 11:00:00,47.33,47.45,47.27,47.42,61700.0,31.0523,31.131,31.0129,31.1113,61700.0
2010-01-19 11:10:00,47.42,47.57,47.42,47.53,46000.0,31.1113,31.2097,31.1113,31.1835,46000.0
2010-01-19 11:20:00,47.53,47.53,47.38,47.42,73200.0,31.1835,31.1835,31.0851,31.1113,73200.0
2010-01-19 11:30:00,47.43,47.45,47.35,47.35,59500.0,31.1179,31.131,31.0654,31.0654,59500.0
2010-01-19 11:40:00,47.35,47.36,47.21,47.29,105300.0,31.0654,31.072,30.9736,31.026,105300.0
2010-01-19 11:50:00,47.29,47.33,47.22,47.23,32600.0,31.026,31.0523,30.9801,30.9867,32600.0
2010-01-19 12:00:00,47.24,47.59,47.23,47.58,57200.0,30.9932,31.2229,30.9867,31.2163,57200.0
2010-01-19 12:10:00,47.59,47.69,47.57,47.62,80900.0,31.2229,31.2885,31.2097,31.2426,80900.0
2010-01-19 12:20:00,47.62,47.66,47.56,47.6,58500.0,31.2426,31.2688,31.2032,31.2294,58500.0
2010-01-19 12:30:00,47.61,47.63,47.54,47.55,35100.0,31.236,31.2491,31.1901,31.1966,35100.0
2010-01-19 12:40:00,47.56,47.76,47.55,47.76,44100.0,31.2032,31.3344,31.1966,31.3344,44100.0
2010-01-19 12:50:00,47.75,47.95,47.75,47.92,105100.0,31.3278,31.4591,31.3278,31.4394,105100.0
2010-01-19 13:00:00,47.91,47.91,47.79,47.79,52100.0,31.4328,31.4328,31.3541,31.3541,52100.0
2010-01-19 13:10:00,47.8,47.89,47.76,47.88,68600.0,31.3606,31.4197,31.3344,31.4131,68600.0
2010-01-19 13:20:00,47.89,47.95,47.85,47.95,74900.0,31.4197,31.4591,31.3935,31.4591,74900.0
2010-01-19 13:30:00,47.95,48.02,47.92,48.02,53300.0,31.4591,31.505,31.4394,31.505,53300.0
2010-01-19 13:40:00,48.02,48.08,47.75,48.03,86600.0,31.505,31.5443,31.3278,31.5115,86600.0
2010-01-19 13:50:00,48.02,48.04,47.97,48.03,33500.0,31.505,31.5181,31.4722,31.5115,33500.0
2010-01-19 14:00:00,48.02,48.13,48.01,48.13,42800.0,31.505,31.5772,31.4984,31.5772,42800.0
2010-01-19 14:10:00,48.13,48.14,48.05,48.07,33800.0,31.5772,31.5837,31.5247,31.5378,33800.0
2010-01-19 14:20:00,48.07,48.12,48.04,48.06,43600.0,31.5378,31.5706,31.5181,31.5312,43600.0
2010-01-19 14:30:00,48.07,48.07,47.95,47.99,64300.0,31.5378,31.5378,31.4591,31.4853,64300.0
2010-01-19 14:40:00,47.99,48.02,47.94,48.01,36200.0,31.4853,31.505,31.4525,31.4984,36200.0
2010-01-19 14:50:00,48.0,48.02,47.96,48.01,28800.0,31.4919,31.505,31.4656,31.4984,28800.0
2010-01-19 15:00:00,48.01,48.08,48.01,48.08,96400.0,31.4984,31.5443,31.4984,31.5443,96400.0
2010-01-19 15:10:00,48.08,48.18,48.06,48.07,97300.0,31.5443,31.61,31.5312,31.5378,97300.0
2010-01-19 15:20:00,48.07,48.13,48.05,48.09,114700.0,31.5378,31.5772,31.5247,31.5509,114700.0
2010-01-19 15:30:00,48.1,48.2,48.05,48.2,109700.0,31.5575,31.6231,31.5247,31.6231,109700.0
2010-01-19 15:40:00,48.19,48.19,48.07,48.14,194900.0,31.6165,31.6165,31.5378,31.5837,194900.0
2010-01-19 15:50:00,48.13,48.25,48.1,48.12,305700.0,31.5772,31.6559,31.5575,31.5706,305700.0
2010-01-20 09:30:00,47.58,47.68,47.0,47.21,337900.0,31.2163,31.2819,30.8358,30.9736,337900.0
2010-01-20 09:40:00,47.19,47.31,47.1,47.19,212800.0,30.9604,31.0392,30.9014,30.9604,212800.0
2010-01-20 09:50:00,47.18,47.6,47.16,47.56,207300.0,30.9539,31.2294,30.9408,31.2032,207300.0
2010-01-20 10:00:00,47.56,47.59,47.33,47.46,106100.0,31.2032,31.2229,31.0523,31.1376,106100.0
2010-01-20 10:10:00,47.47,47.68,47.44,47.58,165800.0,31.1441,31.2819,31.1245,31.2163,165800.0
2010-01-20 10:20:00,47.58,47.62,47.45,47.46,118100.0,31.2163,31.2426,31.131,31.1376,118100.0
2010-01-20 10:30:00,47.46,47.46,47.31,47.43,116400.0,31.1376,31.1376,31.0392,31.1179,116400.0
2010-01-20 10:40:00,47.43,47.69,47.43,47.48,97800.0,31.1179,31.2885,31.1179,31.1507,97800.0
2010-01-20 10:50:00,47.47,47.48,47.13,47.14,92700.0,31.1441,31.1507,30.9211,30.9276,92700.0
2010-01-20 11:00:00,47.13,47.15,46.95,46.99,289000.0,30.9211,30.9342,30.803,30.8292,289000.0
2010-01-20 11:10:00,46.99,47.16,46.99,47.12,105100.0,30.8292,30.9408,30.8292,30.9145,105100.0
2010-01-20 11:20:00,47.11,47.15,47.02,47.11,86600.0,30.908,30.9342,30.8489,30.908,86600.0
2010-01-20 11:30:00,47.12,47.2,47.11,47.14,43800.0,30.9145,30.967,30.908,30.9276,43800.0
2010-01-20 11:40:00,47.11,47.17,47.0,47.03,53600.0,30.908,30.9473,30.8358,30.8555,53600.0
2010-01-20 11:50:00,47.02,47.16,47.0,47.14,54300.0,30.8489,30.9408,30.8358,30.9276,54300.0
2010-01-20 12:00:00,47.14,47.2,47.1,47.17,80700.0,30.9276,30.967,30.9014,30.9473,80700.0
2010-01-20 12:10:00,47.17,47.19,47.1,47.15,47500.0,30.9473,30.9604,30.9014,30.9342,47500.0
2010-01-20 12:20:00,47.15,47.18,47.08,47.15,80700.0,30.9342,30.9539,30.8883,30.9342,80700.0
2010-01-20 12:30:00,47.15,47.16,47.03,47.1,76000.0,30.9342,30.9408,30.8555,30.9014,76000.0
2010-01-20 12:40:00,47.09,47.12,47.02,47.08,45400.0,30.8948,30.9145,30.8489,30.8883,45400.0
2010-01-20 12:50:00,47.08,47.13,47.05,47.12,59500.0,30.8883,30.9211,30.8686,30.9145,59500.0
2010-01-20 13:00:00,47.13,47.17,47.08,47.11,50400.0,30.9211,30.9473,30.8883,30.908,50400.0
2010-01-20 13:10:00,47.11,47.13,46.97,47.01,97300.0,30.908,30.9211,30.8161,30.8423,97300.0
2010-01-20 13:20:00,47.01,47.12,47.0,47.1,45500.0,30.8423,30.9145,30.8358,30.9014,45500.0
2010-01-20 13:30:00,47.1,47.17,47.07,47.17,79300.0,30.9014,30.9473,30.8817,30.9473,79300.0
2010-01-20 13:40:00,47.16,47.24,47.15,47.23,59800.0,30.9408,30.9932,30.9342,30.9867,59800.0
2010-01-20 13:50:00,47.23,47.27,47.1,47.1,47800.0,30.9867,31.0129,30.9014,30.9014,47800.0
2010-01-20 14:00:00,47.1,47.23,47.1,47.17,46900.0,30.9014,30.9867,30.9014,30.9473,46900.0
2010-01-20 14:10:00,47.16,47.21,47.08,47.13,50800.0,30.9408,30.9736,30.8883,30.9211,50800.0
2010-01-20 14:20:00,47.14,47.24,47.13,47.2,49000.0,30.9276,30.9932,30.9211,30.967,49000.0
2010-01-20 14:30:00,47.2,47.32,47.17,47.29,59300.0,30.967,31.0457,30.9473,31.026,59300.0
2010-01-20 14:40:00,47.29,47.43,47.28,47.37,81700.0,31.026,31.1179,31.0195,31.0785,81700.0
2010-01-20 14:50:00,47.35,47.46,47.32,47.41,80400.0,31.0654,31.1376,31.0457,31.1048,80400.0
2010-01-20 15:00:00,47.41,47.46,47.36,47.37,94900.0,31.1048,31.1376,31.072,31.0785,94900.0
2010-01-20 15:10:00,47.37,47.45,47.28,47.32,150100.0,31.0785,31.131,31.0195,31.0457,150100.0
2010-01-20 15:20:00,47.32,47.38,47.29,47.37,146400.0,31.0457,31.0851,31.026,31.0785,146400.0
2010-01-20 15:30:00,47.37,47.39,47.22,47.24,223300.0,31.0785,31.0917,30.9801,30.9932,223300.0
2010-01-20 15:40:00,47.24,47.35,47.21,47.34,258500.0,30.9932,31.0654,30.9736,31.0589,258500.0
2010-01-20 15:50:00,47.35,47.37,47.11,47.11,607700.0,31.0654,31.0785,30.908,30.908,607700.0
2010-01-21 09:30:00,47.11,47.25,46.85,46.86,186100.0,30.908,30.9998,30.7374,30.7439,186100.0
2010-01-21 09:40:00,46.86,47.08,46.75,46.85,155700.0,30.7439,30.8883,30.6718,30.7374,155700.0
2010-01-21 09:50:00,46.86,46.91,46.72,46.88,102000.0,30.7439,30.7767,30.6521,30.7571,102000.0
2010-01-21 10:00:00,46.88,46.98,46.8,46.86,139000.0,30.7571,30.8227,30.7046,30.7439,139000.0
2010-01-21 10:10:00,46.86,46.86,46.45,46.5,155400.0,30.7439,30.7439,30.4749,30.5077,155400.0
2010-01-21 10:20:00,46.49,46.49,45.79,45.79,311900.0,30.5012,30.5012,30.0419,30.0419,311900.0
2010-01-21 10:30:00,45.79,46.37,45.73,46.33,341800.0,30.0419,30.4225,30.0026,30.3962,341800.0
2010-01-21 10:40:00,46.34,46.49,46.17,46.28,120900.0,30.4028,30.5012,30.2912,30.3634,120900.0
2010-01-21 10:50:00,46.28,46.29,46.0,46.13,168300.0,30.3634,30.37,30.1797,30.265,168300.0
2010-01-21 11:00:00,46.14,46.34,45.95,46.02,183400.0,30.2716,30.4028,30.1469,30.1928,183400.0
2010-01-21 11:10:00,46.02,46.11,45.94,46.08,157700.0,30.1928,30.2519,30.1403,30.2322,157700.0
2010-01-21 11:20:00,46.08,46.11,45.95,45.99,108300.0,30.2322,30.2519,30.1469,30.1731,108300.0
2010-01-21 11:30:00,45.99,46.12,45.93,46.01,116000.0,30.1731,30.2584,30.1338,30.1863,116000.0
2010-01-21 11:40:00,46.01,46.09,45.75,46.03,162100.0,30.1863,30.2387,30.0157,30.1994,162100.0
2010-01-21 11:50:00,46.04,46.3,46.0,46.01,165400.0,30.2059,30.3765,30.1797,30.1863,165400.0
2010-01-21 12:00:00,46.01,46.1,45.89,46.1,146100.0,30.1863,30.2453,30.1075,30.2453,146100.0
2010-01-21 12:10:00,46.09,46.22,45.87,45.88,93700.0,30.2387,30.324,30.0944,30.101,93700.0
2010-01-21 12:20:00,45.88,45.93,45.75,45.77,79100.0,30.101,30.1338,30.0157,30.0288,79100.0
2010-01-21 12:30:00,45.78,45.9,45.74,45.89,68200.0,30.0354,30.1141,30.0091,30.1075,68200.0
2010-01-21 12:40:00,45.88,46.01,45.88,45.95,65000.0,30.101,30.1863,30.101,30.1469,65000.0
2010-01-21 12:50:00,45.95,45.96,45.83,45.9,86300.0,30.1469,30.1535,30.0682,30.1141,86300.0
2010-01-21 13:00:00,45.91,45.94,45.71,45.77,123600.0,30.1207,30.1403,29.9894,30.0288,123600.0
2010-01-21 13:10:00,45.76,45.9,45.72,45.9,76300.0,30.0222,30.1141,29.996,30.1141,76300.0
2010-01-21 13:20:00,45.89,46.01,45.89,45.98,64000.0,30.1075,30.1863,30.1075,30.1666,64000.0
2010-01-21 13:30:00,45.97,46.25,45.96,46.24,94800.0,30.16,30.3437,30.1535,30.3372,94800.0
2010-01-21 13:40:00,46.23,46.24,46.01,46.14,89400.0,30.3306,30.3372,30.1863,30.2716,89400.0
2010-01-21 13:50:00,46.13,46.27,46.09,46.22,102200.0,30.265,30.3568,30.2387,30.324,102200.0
2010-01-21 14:00:00,46.23,46.24,46.08,46.1,84200.0,30.3306,30.3372,30.2322,30.2453,84200.0
2010-01-21 14:10:00,46.1,46.1,45.95,46.06,136600.0,30.2453,30.2453,30.1469,30.2191,136600.0
2010-01-21 14:20:00,46.07,46.17,45.95,46.13,115700.0,30.2256,30.2912,30.1469,30.265,115700.0
2010-01-21 14:30:00,46.13,46.2,45.94,45.95,122600.0,30.265,30.3109,30.1403,30.1469,122600.0
2010-01-21 14:40:00,45.95,46.07,45.95,46.05,109600.0,30.1469,30.2256,30.1469,30.2125,109600.0
2010-01-21 14:50:00,46.06,46.1,45.98,46.06,65900.0,30.2191,30.2453,30.1666,30.2191,65900.0
2010-01-21 15:00:00,46.06,46.1,45.91,45.98,107000.0,30.2191,30.2453,30.1207,30.1666,107000.0
2010-01-21 15:10:00,45.99,46.01,45.82,45.84,97200.0,30.1731,30.1863,30.0616,30.0747,97200.0
2010-01-21 15:20:00,45.84,45.9,45.8,45.83,83600.0,30.0747,30.1141,30.0485,30.0682,83600.0
2010-01-21 15:30:00,45.83,45.96,45.77,45.79,178800.0,30.0682,30.1535,30.0288,30.0419,178800.0
2010-01-21 15:40:00,45.8,45.94,45.73,45.83,227400.0,30.0485,30.1403,30.0026,30.0682,227400.0
2010-01-21 15:50:00,45.83,45.83,45.6,45.64,445600.0,30.0682,30.0682,29.9173,29.9435,445600.0
2010-01-22 09:30:00,44.43,45.22,43.74,44.65,667600.0,29.1497,29.668,28.697,29.294,667600.0
2010-01-22 09:40:00,44.62,44.71,44.37,44.4,252200.0,29.2743,29.3334,29.1103,29.13,252200.0
2010-01-22 09:50:00,44.4,44.72,44.38,44.59,212800.0,29.13,29.3399,29.1169,29.2546,212800.0
2010-01-22 10:00:00,44.62,44.62,43.98,44.06,308500.0,29.2743,29.2743,28.8544,28.9069,308500.0
2010-01-22 10:10:00,44.07,44.13,43.71,43.85,259300.0,28.9135,28.9528,28.6773,28.7691,259300.0
2010-01-22 10:20:00,43.87,44.13,43.52,44.11,222700.0,28.7823,28.9528,28.5526,28.9397,222700.0
2010-01-22 10:30:00,44.14,44.3,43.92,44.01,195300.0,28.9594,29.0644,28.8151,28.8741,195300.0
2010-01-22 10:40:00,44.02,44.23,43.79,43.81,223200.0,28.8807,29.0184,28.7298,28.7429,223200.0
2010-01-22 10:50:00,43.82,44.13,43.75,44.13,172200.0,28.7494,28.9528,28.7035,28.9528,172200.0
2010-01-22 11:00:00,44.13,44.71,44.1,44.62,243100.0,28.9528,29.3334,28.9331,29.2743,243100.0
2010-01-22 11:10:00,44.62,44.98,44.45,44.86,186700.0,29.2743,29.5105,29.1628,29.4318,186700.0
2010-01-22 11:20:00,44.86,45.19,44.86,45.19,249600.0,29.4318,29.6483,29.4318,29.6483,249600.0
2010-01-22 11:30:00,45.19,45.24,45.0,45.04,194900.0,29.6483,29.6811,29.5236,29.5499,194900.0
2010-01-22 11:40:00,45.04,45.19,44.7,44.73,262900.0,29.5499,29.6483,29.3268,29.3465,262900.0
2010-01-22 11:50:00,44.75,44.92,44.71,44.84,163500.0,29.3596,29.4711,29.3334,29.4186,163500.0
2010-01-22 12:00:00,44.84,44.95,44.64,44.84,104300.0,29.4186,29.4908,29.2874,29.4186,104300.0
2010-01-22 12:10:00,44.86,45.23,44.75,45.21,86400.0,29.4318,29.6745,29.3596,29.6614,86400.0
2010-01-22 12:20:00,45.21,45.46,45.01,45.42,98500.0,29.6614,29.8254,29.5302,29.7992,98500.0
2010-01-22 12:30:00,45.43,45.49,45.27,45.27,90300.0,29.8057,29.8451,29.7008,29.7008,90300.0
2010-01-22 12:40:00,45.26,45.3,45.0,45.05,89000.0,29.6942,29.7204,29.5236,29.5564,89000.0
2010-01-22 12:50:00,45.05,45.17,45.0,45.0,62900.0,29.5564,29.6352,29.5236,29.5236,62900.0
2010-01-22 13:00:00,45.0,45.06,44.91,45.06,82500.0,29.5236,29.563,29.4646,29.563,82500.0
2010-01-22 13:10:00,45.05,45.1,44.95,45.03,52900.0,29.5564,29.5892,29.4908,29.5433,52900.0
2010-01-22 13:20:00,45.02,45.18,44.97,45.0,63200.0,29.5367,29.6417,29.5039,29.5236,63200.0
2010-01-22 13:30:00,45.0,45.08,44.83,44.83,62400.0,29.5236,29.5761,29.4121,29.4121,62400.0
2010-01-22 13:40:00,44.82,44.9,44.77,44.87,65200.0,29.4055,29.458,29.3727,29.4383,65200.0
2010-01-22 13:50:00,44.88,44.88,44.76,44.81,36800.0,29.4449,29.4449,29.3662,29.399,36800.0
2010-01-22 14:00:00,44.81,44.99,44.81,44.92,69900.0,29.399,29.5171,29.399,29.4711,69900.0
2010-01-22 14:10:00,44.91,44.95,44.75,44.82,56300.0,29.4646,29.4908,29.3596,29.4055,56300.0
2010-01-22 14:20:00,44.83,44.86,44.73,44.75,40300.0,29.4121,29.4318,29.3465,29.3596,40300.0
2010-01-22 14:30:00,44.74,44.82,44.59,44.59,86900.0,29.353,29.4055,29.2546,29.2546,86900.0
2010-01-22 14:40:00,44.59,44.6,44.37,44.39,131600.0,29.2546,29.2612,29.1103,29.1234,131600.0
2010-01-22 14:50:00,44.39,44.47,44.25,44.27,95900.0,29.1234,29.1759,29.0316,29.0447,95900.0
2010-01-22 15:00:00,44.25,44.59,44.2,44.35,135200.0,29.0316,29.2546,28.9988,29.0972,135200.0
2010-01-22 15:10:00,44.36,44.38,44.13,44.17,146400.0,29.1037,29.1169,28.9528,28.9791,146400.0
2010-01-22 15:20:00,44.18,44.38,44.16,44.32,137400.0,28.9856,29.1169,28.9725,29.0775,137400.0
2010-01-22 15:30:00,44.32,44.43,44.29,44.33,241100.0,29.0775,29.1497,29.0578,29.084,241100.0
2010-01-22 15:40:00,44.33,44.37,44.15,44.17,428300.0,29.084,29.1103,28.966,28.9791,428300.0
2010-01-22 15:50:00,44.17,44.25,44.05,44.17,571000.0,28.9791,29.0316,28.9003,28.9791,571000.0
2010-01-25 09:30:00,44.93,45.35,44.91,45.08,224200.0,29.4777,29.7532,29.4646,29.5761,224200.0
2010-01-25 09:40:00,45.07,45.18,44.95,45.0,151800.0,29.5695,29.6417,29.4908,29.5236,151800.0
2010-01-25 09:50:00,45.0,45.15,45.0,45.07,152400.0,29.5236,29.622,29.5236,29.5695,152400.0
2010-01-25 10:00:00,45.06,45.07,44.49,44.64,208200.0,29.563,29.5695,29.189,29.2874,208200.0
2010-01-25 10:10:00,44.65,44.87,44.56,44.87,111000.0,29.294,29.4383,29.2349,29.4383,111000.0
2010-01-25 10:20:00,44.87,45.12,44.8,44.98,116400.0,29.4383,29.6024,29.3924,29.5105,116400.0
2010-01-25 10:30:00,45.0,45.14,44.82,44.98,127600.0,29.5236,29.6155,29.4055,29.5105,127600.0
2010-01-25 10:40:00,44.98,44.98,44.75,44.82,71200.0,29.5105,29.5105,29.3596,29.4055,71200.0
2010-01-25 10:50:00,44.82,44.99,44.69,44.91,82400.0,29.4055,29.5171,29.3202,29.4646,82400.0
2010-01-25 11:00:00,44.9,44.91,44.53,44.66,92500.0,29.458,29.4646,29.2153,29.3006,92500.0
2010-01-25 11:10:00,44.67,44.74,44.5,44.65,111000.0,29.3071,29.353,29.1956,29.294,111000.0
2010-01-25 11:20:00,44.65,44.82,44.6,44.69,53300.0,29.294,29.4055,29.2612,29.3202,53300.0
2010-01-25 11:30:00,44.69,44.86,44.47,44.6,68100.0,29.3202,29.4318,29.1759,29.2612,68100.0
2010-01-25 11:40:00,44.61,44.63,44.27,44.36,98600.0,29.2678,29.2809,29.0447,29.1037,98600.0
2010-01-25 11:50:00,44.37,44.59,44.29,44.29,165600.0,29.1103,29.2546,29.0578,29.0578,165600.0
2010-01-25 12:00:00,44.29,44.48,44.28,44.48,104900.0,29.0578,29.1825,29.0512,29.1825,104900.0
2010-01-25 12:10:00,44.48,44.6,44.4,44.46,139100.0,29.1825,29.2612,29.13,29.1693,139100.0
2010-01-25 12:20:00,44.46,44.53,44.35,44.36,228000.0,29.1693,29.2153,29.0972,29.1037,228000.0
2010-01-25 12:30:00,44.34,44.45,44.32,44.36,138800.0,29.0906,29.1628,29.0775,29.1037,138800.0
2010-01-25 12:40:00,44.36,44.45,44.3,44.38,160000.0,29.1037,29.1628,29.0644,29.1169,160000.0
2010-01-25 12:50:00,44.36,44.38,44.2,44.33,127100.0,29.1037,29.1169,28.9988,29.084,127100.0
2010-01-25 13:00:00,44.33,44.4,44.02,44.08,218800.0,29.084,29.13,28.8807,28.92,218800.0
2010-01-25 13:10:00,44.08,44.21,43.99,44.19,130000.0,28.92,29.0053,28.861,28.9922,130000.0
2010-01-25 13:20:00,44.2,44.24,44.08,44.11,192000.0,28.9988,29.025,28.92,28.9397,192000.0
2010-01-25 13:30:00,44.11,44.14,44.01,44.07,108600.0,28.9397,28.9594,28.8741,28.9135,108600.0
2010-01-25 13:40:00,44.07,44.21,44.07,44.21,63200.0,28.9135,29.0053,28.9135,29.0053,63200.0
2010-01-25 13:50:00,44.2,44.2,44.07,44.13,72500.0,28.9988,28.9988,28.9135,28.9528,72500.0
2010-01-25 14:00:00,44.14,44.33,44.13,44.31,145200.0,28.9594,29.084,28.9528,29.0709,145200.0
2010-01-25 14:10:00,44.31,44.35,44.3,44.33,114900.0,29.0709,29.0972,29.0644,29.084,114900.0
2010-01-25 14:20:00,44.34,44.41,44.32,44.35,236700.0,29.0906,29.1365,29.0775,29.0972,236700.0
2010-01-25 14:30:00,44.34,44.39,44.18,44.31,123800.0,29.0906,29.1234,28.9856,29.0709,123800.0
2010-01-25 14:40:00,44.31,44.38,44.31,44.36,59000.0,29.0709,29.1169,29.0709,29.1037,59000.0
2010-01-25 14:50:00,44.36,44.53,44.35,44.48,75800.0,29.1037,29.2153,29.0972,29.1825,75800.0
2010-01-25 15:00:00,44.48,44.58,44.29,44.33,122300.0,29.1825,29.2481,29.0578,29.084,122300.0
2010-01-25 15:10:00,44.34,44.34,44.13,44.18,192300.0,29.0906,29.0906,28.9528,28.9856,192300.0
2010-01-25 15:20:00,44.2,44.36,44.2,44.34,116700.0,28.9988,29.1037,28.9988,29.0906,116700.0
2010-01-25 15:30:00,44.35,44.35,44.22,44.34,286100.0,29.0972,29.0972,29.0119,29.0906,286100.0
2010-01-25 15:40:00,44.33,44.33,44.14,44.15,320400.0,29.084,29.084,28.9594,28.966,320400.0
2010-01-25 15:50:00,44.15,44.24,44.1,44.13,424100.0,28.966,29.025,28.9331,28.9528,424100.0
2010-01-26 09:30:00,42.93,44.0,42.75,43.75,516600.0,28.1655,28.8675,28.0474,28.7035,516600.0
2010-01-26 09:40:00,43.76,44.42,43.76,44.0,579000.0,28.7101,29.1431,28.7101,28.8675,579000.0
2010-01-26 09:50:00,44.0,44.22,43.53,43.53,338000.0,28.8675,29.0119,28.5592,28.5592,338000.0
2010-01-26 10:00:00,43.53,44.11,43.36,43.91,320600.0,28.5592,28.9397,28.4476,28.8085,320600.0
2010-01-26 10:10:00,43.92,44.61,43.92,44.47,307300.0,28.8151,29.2678,28.8151,29.1759,307300.0
2010-01-26 10:20:00,44.47,44.6,44.09,44.17,193800.0,29.1759,29.2612,28.9266,28.9791,193800.0
2010-01-26 10:30:00,44.17,44.17,43.76,43.82,150900.0,28.9791,28.9791,28.7101,28.7494,150900.0
2010-01-26 10:40:00,43.82,44.19,43.72,44.06,136600.0,28.7494,28.9922,28.6838,28.9069,136600.0
2010-01-26 10:50:00,44.06,44.21,43.82,43.95,89800.0,28.9069,29.0053,28.7494,28.8347,89800.0
2010-01-26 11:00:00,43.94,43.96,43.6,43.87,203000.0,28.8282,28.8413,28.6051,28.7823,203000.0
2010-01-26 11:10:00,43.87,44.0,43.76,44.0,64100.0,28.7823,28.8675,28.7101,28.8675,64100.0
2010-01-26 11:20:00,43.99,44.12,43.9,44.09,111000.0,28.861,28.9463,28.8019,28.9266,111000.0
2010-01-26 11:30:00,44.09,44.31,44.0,44.25,154400.0,28.9266,29.0709,28.8675,29.0316,154400.0
2010-01-26 11:40:00,44.25,44.25,44.04,44.1,82100.0,29.0316,29.0316,28.8938,28.9331,82100.0
2010-01-26 11:50:00,44.09,44.11,43.77,43.83,163600.0,28.9266,28.9397,28.7166,28.756,163600.0
2010-01-26 12:00:00,43.82,43.83,43.68,43.76,161000.0,28.7494,28.756,28.6576,28.7101,161000.0
2010-01-26 12:10:00,43.77,43.9,43.63,43.66,145900.0,28.7166,28.8019,28.6248,28.6445,145900.0
2010-01-26 12:20:00,43.67,43.67,43.5,43.56,142400.0,28.651,28.651,28.5395,28.5789,142400.0
2010-01-26 12:30:00,43.56,43.59,43.42,43.46,164300.0,28.5789,28.5985,28.487,28.5133,164300.0
2010-01-26 12:40:00,43.46,43.67,43.45,43.57,185600.0,28.5133,28.651,28.5067,28.5854,185600.0
2010-01-26 12:50:00,43.58,43.85,43.57,43.83,140100.0,28.592,28.7691,28.5854,28.756,140100.0
2010-01-26 13:00:00,43.83,43.85,43.7,43.77,118500.0,28.756,28.7691,28.6707,28.7166,118500.0
2010-01-26 13:10:00,43.78,43.96,43.78,43.85,151200.0,28.7232,28.8413,28.7232,28.7691,151200.0
2010-01-26 13:20:00,43.84,43.84,43.7,43.76,165200.0,28.7626,28.7626,28.6707,28.7101,165200.0
2010-01-26 13:30:00,43.76,43.83,43.72,43.81,103800.0,28.7101,28.756,28.6838,28.7429,103800.0
2010-01-26 13:40:00,43.81,43.91,43.78,43.83,129500.0,28.7429,28.8085,28.7232,28.756,129500.0
2010-01-26 13:50:00,43.82,43.95,43.81,43.95,66200.0,28.7494,28.8347,28.7429,28.8347,66200.0
2010-01-26 14:00:00,43.96,44.0,43.88,43.91,127500.0,28.8413,28.8675,28.7888,28.8085,127500.0
2010-01-26 14:10:00,43.92,43.98,43.86,43.9,123800.0,28.8151,28.8544,28.7757,28.8019,123800.0
2010-01-26 14:20:00,43.92,44.05,43.84,43.9,176100.0,28.8151,28.9003,28.7626,28.8019,176100.0
2010-01-26 14:30:00,43.9,43.95,43.82,43.87,106900.0,28.8019,28.8347,28.7494,28.7823,106900.0
2010-01-26 14:40:00,43.87,44.07,43.87,44.01,99600.0,28.7823,28.9135,28.7823,28.8741,99600.0
2010-01-26 14:50:00,44.02,44.06,43.94,44.02,78500.0,28.8807,28.9069,28.8282,28.8807,78500.0
2010-01-26 15:00:00,44.03,44.04,43.96,43.98,125400.0,28.8872,28.8938,28.8413,28.8544,125400.0
2010-01-26 15:10:00,43.98,44.03,43.85,43.88,224000.0,28.8544,28.8872,28.7691,28.7888,224000.0
2010-01-26 15:20:00,43.88,43.88,43.55,43.69,336000.0,28.7888,28.7888,28.5723,28.6642,336000.0
2010-01-26 15:30:00,43.69,43.83,43.55,43.72,279600.0,28.6642,28.756,28.5723,28.6838,279600.0
2010-01-26 15:40:00,43.72,43.72,43.4,43.49,247800.0,28.6838,28.6838,28.4739,28.5329,247800.0
2010-01-26 15:50:00,43.5,43.72,43.49,43.56,285100.0,28.5395,28.6838,28.5329,28.5789,285100.0
2010-01-27 09:30:00,43.39,43.97,43.06,43.91,171600.0,28.4673,28.8479,28.2508,28.8085,171600.0
2010-01-27 09:40:00,43.89,44.06,43.47,43.68,219700.0,28.7954,28.9069,28.5198,28.6576,219700.0
2010-01-27 09:50:00,43.68,43.76,43.12,43.2,210600.0,28.6576,28.7101,28.2902,28.3427,210600.0
2010-01-27 10:00:00,43.19,43.19,42.75,42.83,386000.0,28.3361,28.3361,28.0474,28.0999,386000.0
2010-01-27 10:10:00,42.83,42.84,42.41,42.56,339900.0,28.0999,28.1065,27.8244,27.9228,339900.0
2010-01-27 10:20:00,42.58,42.74,42.42,42.62,155900.0,27.9359,28.0409,27.8309,27.9622,155900.0
2010-01-27 10:30:00,42.62,42.69,42.3,42.31,242600.0,27.9622,28.0081,27.7522,27.7588,242600.0
2010-01-27 10:40:00,42.31,42.34,42.1,42.27,252400.0,27.7588,27.7784,27.621,27.7325,252400.0
2010-01-27 10:50:00,42.26,42.51,42.24,42.43,122400.0,27.726,27.89,27.7128,27.8375,122400.0
2010-01-27 11:00:00,42.42,42.69,42.35,42.64,103600.0,27.8309,28.0081,27.785,27.9753,103600.0
2010-01-27 11:10:00,42.63,42.63,42.28,42.51,84200.0,27.9687,27.9687,27.7391,27.89,84200.0
2010-01-27 11:20:00,42.5,42.51,42.35,42.38,90100.0,27.8834,27.89,27.785,27.8047,90100.0
2010-01-27 11:30:00,42.37,42.38,42.2,42.28,105000.0,27.7981,27.8047,27.6866,27.7391,105000.0
2010-01-27 11:40:00,42.28,42.3,42.1,42.13,100400.0,27.7391,27.7522,27.621,27.6407,100400.0
2010-01-27 11:50:00,42.16,42.34,42.15,42.33,95900.0,27.6604,27.7784,27.6538,27.7719,95900.0
2010-01-27 12:00:00,42.33,42.37,42.29,42.29,105600.0,27.7719,27.7981,27.7456,27.7456,105600.0
2010-01-27 12:10:00,42.29,42.37,42.06,42.06,109800.0,27.7456,27.7981,27.5947,27.5947,109800.0
2010-01-27 12:20:00,42.06,42.08,42.0,42.05,218100.0,27.5947,27.6079,27.5554,27.5882,218100.0
2010-01-27 12:30:00,42.06,42.12,42.02,42.05,125800.0,27.5947,27.6341,27.5685,27.5882,125800.0
2010-01-27 12:40:00,42.06,42.08,41.91,42.0,177200.0,27.5947,27.6079,27.4963,27.5554,177200.0
2010-01-27 12:50:00,41.98,41.98,41.84,41.9,186400.0,27.5423,27.5423,27.4504,27.4898,186400.0
2010-01-27 13:00:00,41.9,41.9,41.75,41.85,161200.0,27.4898,27.4898,27.3914,27.457,161200.0
2010-01-27 13:10:00,41.86,41.91,41.72,41.74,232600.0,27.4635,27.4963,27.3717,27.3848,232600.0
2010-01-27 13:20:00,41.76,41.76,41.67,41.7,83300.0,27.3979,27.3979,27.3389,27.3586,83300.0
2010-01-27 13:30:00,41.68,41.84,41.67,41.81,158100.0,27.3454,27.4504,27.3389,27.4307,158100.0
2010-01-27 13:40:00,41.8,41.94,41.77,41.9,291300.0,27.4242,27.516,27.4045,27.4898,291300.0
2010-01-27 13:50:00,41.9,42.18,41.9,42.17,215800.0,27.4898,27.6735,27.4898,27.6669,215800.0
2010-01-27 14:00:00,42.17,42.17,41.79,41.8,140400.0,27.6669,27.6669,27.4176,27.4242,140400.0
2010-01-27 14:10:00,41.79,42.27,41.68,41.88,192500.0,27.4176,27.7325,27.3454,27.4767,192500.0
2010-01-27 14:20:00,41.84,42.03,41.66,41.69,217900.0,27.4504,27.5751,27.3323,27.352,217900.0
2010-01-27 14:30:00,41.69,42.0,41.65,41.97,214700.0,27.352,27.5554,27.3258,27.5357,214700.0
2010-01-27 14:40:00,42.0,42.32,42.0,42.26,292300.0,27.5554,27.7653,27.5554,27.726,292300.0
2010-01-27 14:50:00,42.28,42.46,42.14,42.42,157500.0,27.7391,27.8572,27.6472,27.8309,157500.0
2010-01-27 15:00:00,42.42,42.45,42.11,42.12,143300.0,27.8309,27.8506,27.6275,27.6341,143300.0
2010-01-27 15:10:00,42.11,42.19,41.96,42.08,126500.0,27.6275,27.68,27.5291,27.6079,126500.0
2010-01-27 15:20:00,42.07,42.39,42.07,42.38,137600.0,27.6013,27.8113,27.6013,27.8047,137600.0
2010-01-27 15:30:00,42.39,42.72,42.33,42.66,217800.0,27.8113,28.0278,27.7719,27.9884,217800.0
2010-01-27 15:40:00,42.67,42.68,42.47,42.53,220400.0,27.995,28.0015,27.8637,27.9031,220400.0
2010-01-27 15:50:00,42.53,42.65,42.5,42.62,328400.0,27.9031,27.9818,27.8834,27.9622,328400.0
2010-01-28 09:30:00,43.31,43.31,42.64,42.73,206100.0,28.4148,28.4148,27.9753,28.0343,206100.0
2010-01-28 09:40:00,42.77,42.79,42.53,42.53,118100.0,28.0606,28.0737,27.9031,27.9031,118100.0
2010-01-28 09:50:00,42.53,42.54,42.25,42.33,155200.0,27.9031,27.9097,27.7194,27.7719,155200.0
2010-01-28 10:00:00,42.33,42.41,41.88,41.92,230100.0,27.7719,27.8244,27.4767,27.5029,230100.0
2010-01-28 10:10:00,41.9,42.03,41.8,41.99,207600.0,27.4898,27.5751,27.4242,27.5488,207600.0
2010-01-28 10:20:00,42.0,42.18,41.99,42.1,146700.0,27.5554,27.6735,27.5488,27.621,146700.0
2010-01-28 10:30:00,42.12,42.3,42.0,42.25,137500.0,27.6341,27.7522,27.5554,27.7194,137500.0
2010-01-28 10:40:00,42.25,42.3,42.01,42.05,157700.0,27.7194,27.7522,27.5619,27.5882,157700.0
2010-01-28 10:50:00,42.03,42.21,41.77,41.92,176600.0,27.5751,27.6932,27.4045,27.5029,176600.0
2010-01-28 11:00:00,41.91,41.92,41.53,41.62,172700.0,27.4963,27.5029,27.247,27.3061,172700.0
2010-01-28 11:10:00,41.62,41.96,41.61,41.86,119200.0,27.3061,27.5291,27.2995,27.4635,119200.0
2010-01-28 11:20:00,41.86,41.86,41.55,41.66,148000.0,27.4635,27.4635,27.2601,27.3323,148000.0
2010-01-28 11:30:00,41.64,41.72,41.24,41.33,233000.0,27.3192,27.3717,27.0568,27.1158,233000.0
2010-01-28 11:40:00,41.31,41.41,41.27,41.36,307300.0,27.1027,27.1683,27.0764,27.1355,307300.0
2010-01-28 11:50:00,41.36,41.49,41.27,41.28,125700.0,27.1355,27.2208,27.0764,27.083,125700.0
2010-01-28 12:00:00,41.29,41.38,41.28,41.36,111900.0,27.0896,27.1486,27.083,27.1355,111900.0
2010-01-28 12:10:00,41.36,41.36,41.19,41.21,141100.0,27.1355,27.1355,27.024,27.0371,141100.0
2010-01-28 12:20:00,41.21,41.24,41.1,41.12,80800.0,27.0371,27.0568,26.9649,26.978,80800.0
2010-01-28 12:30:00,41.12,41.3,41.11,41.29,86500.0,26.978,27.0961,26.9715,27.0896,86500.0
2010-01-28 12:40:00,41.29,41.32,41.15,41.18,122800.0,27.0896,27.1092,26.9977,27.0174,122800.0
2010-01-28 12:50:00,41.18,41.4,41.16,41.35,105400.0,27.0174,27.1617,27.0043,27.1289,105400.0
2010-01-28 13:00:00,41.35,41.44,41.23,41.4,146000.0,27.1289,27.188,27.0502,27.1617,146000.0
2010-01-28 13:10:00,41.4,41.41,41.3,41.38,86300.0,27.1617,27.1683,27.0961,27.1486,86300.0
2010-01-28 13:20:00,41.36,41.59,41.36,41.56,80300.0,27.1355,27.2864,27.1355,27.2667,80300.0
2010-01-28 13:30:00,41.56,41.64,41.55,41.62,159800.0,27.2667,27.3192,27.2601,27.3061,159800.0
2010-01-28 13:40:00,41.62,41.79,41.61,41.7,161500.0,27.3061,27.4176,27.2995,27.3586,161500.0
2010-01-28 13:50:00,41.71,41.8,41.46,41.48,117300.0,27.3651,27.4242,27.2011,27.2142,117300.0
2010-01-28 14:00:00,41.48,41.59,41.47,41.58,123100.0,27.2142,27.2864,27.2077,27.2798,123100.0
2010-01-28 14:10:00,41.58,41.58,41.35,41.44,138300.0,27.2798,27.2798,27.1289,27.188,138300.0
2010-01-28 14:20:00,41.44,41.65,41.44,41.53,100400.0,27.188,27.3258,27.188,27.247,100400.0
2010-01-28 14:30:00,41.53,41.53,41.33,41.37,94700.0,27.247,27.247,27.1158,27.142,94700.0
2010-01-28 14:40:00,41.37,41.56,41.31,41.56,136400.0,27.142,27.2667,27.1027,27.2667,136400.0
2010-01-28 14:50:00,41.54,41.66,41.52,41.63,235500.0,27.2536,27.3323,27.2405,27.3126,235500.0
2010-01-28 15:00:00,41.63,41.96,41.62,41.8,144300.0,27.3126,27.5291,27.3061,27.4242,144300.0
2010-01-28 15:10:00,41.81,41.9,41.62,41.67,189100.0,27.4307,27.4898,27.3061,27.3389,189100.0
2010-01-28 15:20:00,41.67,41.87,41.66,41.72,202700.0,27.3389,27.4701,27.3323,27.3717,202700.0
2010-01-28 15:30:00,41.73,41.83,41.65,41.81,214100.0,27.3782,27.4438,27.3258,27.4307,214100.0
2010-01-28 15:40:00,41.83,41.88,41.44,41.44,384600.0,27.4438,27.4767,27.188,27.188,384600.0
2010-01-28 15:50:00,41.45,41.55,41.4,41.4,501800.0,27.1945,27.2601,27.1617,27.1617,501800.0
2010-01-29 09:30:00,42.04,42.04,41.5,41.56,158700.0,27.5816,27.5816,27.2273,27.2667,158700.0
2010-01-29 09:40:00,41.57,42.09,41.51,42.01,252400.0,27.2733,27.6144,27.2339,27.5619,252400.0
2010-01-29 09:50:00,42.01,42.23,41.91,42.14,277200.0,27.5619,27.7063,27.4963,27.6472,277200.0
2010-01-29 10:00:00,42.15,42.15,41.72,41.72,279100.0,27.6538,27.6538,27.3717,27.3717,279100.0
2010-01-29 10:10:00,41.72,41.87,41.64,41.82,219100.0,27.3717,27.4701,27.3192,27.4373,219100.0
2010-01-29 10:20:00,41.86,42.22,41.79,42.08,169500.0,27.4635,27.6997,27.4176,27.6079,169500.0
2010-01-29 10:30:00,42.08,42.29,42.05,42.1,177000.0,27.6079,27.7456,27.5882,27.621,177000.0
2010-01-29 10:40:00,42.1,42.14,42.0,42.11,105300.0,27.621,27.6472,27.5554,27.6275,105300.0
2010-01-29 10:50:00,42.12,42.18,41.99,42.06,156700.0,27.6341,27.6735,27.5488,27.5947,156700.0
2010-01-29 11:00:00,42.04,42.04,41.69,41.78,147000.0,27.5816,27.5816,27.352,27.411,147000.0
2010-01-29 11:10:00,41.76,41.85,41.71,41.73,81700.0,27.3979,27.457,27.3651,27.3782,81700.0
2010-01-29 11:20:00,41.73,41.74,41.51,41.6,113600.0,27.3782,27.3848,27.2339,27.2929,113600.0
2010-01-29 11:30:00,41.6,41.67,41.37,41.55,153700.0,27.2929,27.3389,27.142,27.2601,153700.0
2010-01-29 11:40:00,41.56,41.66,41.38,41.39,124400.0,27.2667,27.3323,27.1486,27.1552,124400.0
2010-01-29 11:50:00,41.4,41.6,41.3,41.31,107800.0,27.1617,27.2929,27.0961,27.1027,107800.0
2010-01-29 12:00:00,41.3,41.41,41.12,41.26,113900.0,27.0961,27.1683,26.978,27.0699,113900.0
2010-01-29 12:10:00,41.26,41.45,41.23,41.39,84000.0,27.0699,27.1945,27.0502,27.1552,84000.0
2010-01-29 12:20:00,41.38,41.5,41.28,41.48,55900.0,27.1486,27.2273,27.083,27.2142,55900.0
2010-01-29 12:30:00,41.48,41.51,41.34,41.47,72400.0,27.2142,27.2339,27.1224,27.2077,72400.0
2010-01-29 12:40:00,41.46,41.47,41.25,41.36,40400.0,27.2011,27.2077,27.0633,27.1355,40400.0
2010-01-29 12:50:00,41.38,41.52,41.36,41.49,103500.0,27.1486,27.2405,27.1355,27.2208,103500.0
2010-01-29 13:00:00,41.49,41.59,41.35,41.57,121500.0,27.2208,27.2864,27.1289,27.2733,121500.0
2010-01-29 13:10:00,41.55,41.57,41.36,41.46,56900.0,27.2601,27.2733,27.1355,27.2011,56900.0
2010-01-29 13:20:00,41.47,41.68,41.47,41.6,89100.0,27.2077,27.3454,27.2077,27.2929,89100.0
2010-01-29 13:30:00,41.6,41.63,41.48,41.49,69400.0,27.2929,27.3126,27.2142,27.2208,69400.0
2010-01-29 13:40:00,41.49,41.49,41.3,41.35,78800.0,27.2208,27.2208,27.0961,27.1289,78800.0
2010-01-29 13:50:00,41.35,41.38,41.22,41.37,137000.0,27.1289,27.1486,27.0436,27.142,137000.0
2010-01-29 14:00:00,41.37,41.38,41.17,41.27,103200.0,27.142,27.1486,27.0108,27.0764,103200.0
2010-01-29 14:10:00,41.26,41.33,41.15,41.23,148900.0,27.0699,27.1158,26.9977,27.0502,148900.0
2010-01-29 14:20:00,41.22,41.26,41.14,41.16,148300.0,27.0436,27.0699,26.9912,27.0043,148300.0
2010-01-29 14:30:00,41.17,41.18,41.01,41.04,141600.0,27.0108,27.0174,26.9059,26.9255,141600.0
2010-01-29 14:40:00,41.05,41.09,40.9,40.9,229000.0,26.9321,26.9583,26.8337,26.8337,229000.0
2010-01-29 14:50:00,40.89,40.97,40.68,40.88,224800.0,26.8271,26.8796,26.6894,26.8206,224800.0
2010-01-29 15:00:00,40.9,41.06,40.84,40.91,184500.0,26.8337,26.9387,26.7943,26.8403,184500.0
2010-01-29 15:10:00,40.91,40.93,40.65,40.89,189100.0,26.8403,26.8534,26.6697,26.8271,189100.0
2010-01-29 15:20:00,40.89,40.9,40.67,40.75,164600.0,26.8271,26.8337,26.6828,26.7353,164600.0
2010-01-29 15:30:00,40.75,40.88,40.57,40.84,206500.0,26.7353,26.8206,26.6172,26.7943,206500.0
2010-01-29 15:40:00,40.85,40.99,40.78,40.88,338000.0,26.8009,26.8927,26.755,26.8206,338000.0
2010-01-29 15:50:00,40.88,41.05,40.76,40.77,576800.0,26.8206,26.9321,26.7418,26.7484,576800.0
2010-02-01 09:30:00,41.3,41.87,41.07,41.84,210500.0,27.0961,27.4701,26.9452,27.4504,210500.0
2010-02-01 09:40:00,41.85,41.99,41.49,41.88,150600.0,27.457,27.5488,27.2208,27.4767,150600.0
2010-02-01 09:50:00,41.9,41.93,41.44,41.53,103300.0,27.4898,27.5095,27.188,27.247,103300.0
2010-02-01 10:00:00,41.56,41.85,41.53,41.66,172700.0,27.2667,27.457,27.247,27.3323,172700.0
2010-02-01 10:10:00,41.66,41.85,41.6,41.71,125500.0,27.3323,27.457,27.2929,27.3651,125500.0
2010-02-01 10:20:00,41.72,41.98,41.58,41.6,117900.0,27.3717,27.5423,27.2798,27.2929,117900.0
2010-02-01 10:30:00,41.62,41.95,41.62,41.87,126200.0,27.3061,27.5226,27.3061,27.4701,126200.0
2010-02-01 10:40:00,41.86,41.97,41.79,41.85,157600.0,27.4635,27.5357,27.4176,27.457,157600.0
2010-02-01 10:50:00,41.86,42.04,41.66,41.71,89900.0,27.4635,27.5816,27.3323,27.3651,89900.0
2010-02-01 11:00:00,41.71,41.96,41.64,41.96,96000.0,27.3651,27.5291,27.3192,27.5291,96000.0
2010-02-01 11:10:00,41.95,42.1,41.8,42.1,114700.0,27.5226,27.621,27.4242,27.621,114700.0
2010-02-01 11:20:00,42.11,42.17,42.05,42.07,96700.0,27.6275,27.6669,27.5882,27.6013,96700.0
2010-02-01 11:30:00,42.08,42.08,41.84,41.95,83900.0,27.6079,27.6079,27.4504,27.5226,83900.0
2010-02-01 11:40:00,41.95,42.0,41.81,41.88,38100.0,27.5226,27.5554,27.4307,27.4767,38100.0
2010-02-01 11:50:00,41.87,41.9,41.69,41.69,57600.0,27.4701,27.4898,27.352,27.352,57600.0
2010-02-01 12:00:00,41.69,41.75,41.62,41.67,86400.0,27.352,27.3914,27.3061,27.3389,86400.0
2010-02-01 12:10:00,41.67,41.72,41.59,41.71,75500.0,27.3389,27.3717,27.2864,27.3651,75500.0
2010-02-01 12:20:00,41.71,41.71,41.54,41.68,64400.0,27.3651,27.3651,27.2536,27.3454,64400.0
2010-02-01 12:30:00,41.69,41.86,41.66,41.75,66700.0,27.352,27.4635,27.3323,27.3914,66700.0
2010-02-01 12:40:00,41.75,41.94,41.74,41.93,48200.0,27.3914,27.516,27.3848,27.5095,48200.0
2010-02-01 12:50:00,41.94,42.0,41.84,41.9,53800.0,27.516,27.5554,27.4504,27.4898,53800.0
2010-02-01 13:00:00,41.9,41.93,41.76,41.89,73100.0,27.4898,27.5095,27.3979,27.4832,73100.0
2010-02-01 13:10:00,41.89,41.99,41.82,41.94,72700.0,27.4832,27.5488,27.4373,27.516,72700.0
2010-02-01 13:20:00,41.94,42.03,41.92,41.92,91600.0,27.516,27.5751,27.5029,27.5029,91600.0
2010-02-01 13:30:00,41.92,41.95,41.81,41.81,80200.0,27.5029,27.5226,27.4307,27.4307,80200.0
2010-02-01 13:40:00,41.81,41.95,41.81,41.91,96900.0,27.4307,27.5226,27.4307,27.4963,96900.0
2010-02-01 13:50:00,41.9,41.97,41.87,41.87,66400.0,27.4898,27.5357,27.4701,27.4701,66400.0
2010-02-01 14:00:00,41.88,41.92,41.77,41.81,125400.0,27.4767,27.5029,27.4045,27.4307,125400.0
2010-02-01 14:10:00,41.81,41.85,41.71,41.82,100100.0,27.4307,27.457,27.3651,27.4373,100100.0
2010-02-01 14:20:00,41.81,41.86,41.74,41.81,123500.0,27.4307,27.4635,27.3848,27.4307,123500.0
2010-02-01 14:30:00,41.81,41.88,41.78,41.88,85100.0,27.4307,27.4767,27.411,27.4767,85100.0
2010-02-01 14:40:00,41.87,41.99,41.84,41.87,116700.0,27.4701,27.5488,27.4504,27.4701,116700.0
2010-02-01 14:50:00,41.86,41.99,41.83,41.92,77900.0,27.4635,27.5488,27.4438,27.5029,77900.0
2010-02-01 15:00:00,41.93,41.99,41.77,41.78,130300.0,27.5095,27.5488,27.4045,27.411,130300.0
2010-02-01 15:10:00,41.77,41.92,41.75,41.86,84700.0,27.4045,27.5029,27.3914,27.4635,84700.0
2010-02-01 15:20:00,41.86,41.96,41.84,41.88,121500.0,27.4635,27.5291,27.4504,27.4767,121500.0
2010-02-01 15:30:00,41.89,41.92,41.81,41.85,209200.0,27.4832,27.5029,27.4307,27.457,209200.0
2010-02-01 15:40:00,41.85,41.94,41.84,41.87,290400.0,27.457,27.516,27.4504,27.4701,290400.0
2010-02-01 15:50:00,41.87,42.03,41.83,41.99,463200.0,27.4701,27.5751,27.4438,27.5488,463200.0
2010-02-02 09:30:00,42.34,42.44,41.8,42.05,242800.0,27.7784,27.8441,27.4242,27.5882,242800.0
2010-02-02 09:40:00,42.03,42.32,41.85,42.21,110600.0,27.5751,27.7653,27.457,27.6932,110600.0
2010-02-02 09:50:00,42.21,42.32,42.0,42.05,142300.0,27.6932,27.7653,27.5554,27.5882,142300.0
2010-02-02 10:00:00,42.07,42.13,41.71,41.89,203400.0,27.6013,27.6407,27.3651,27.4832,203400.0
2010-02-02 10:10:00,41.89,42.5,41.81,42.49,250600.0,27.4832,27.8834,27.4307,27.8769,250600.0
2010-02-02 10:20:00,42.48,42.53,42.34,42.44,223300.0,27.8703,27.9031,27.7784,27.8441,223300.0
2010-02-02 10:30:00,42.44,42.68,42.44,42.54,179200.0,27.8441,28.0015,27.8441,27.9097,179200.0
2010-02-02 10:40:00,42.55,42.76,42.54,42.71,267800.0,27.9162,28.054,27.9097,28.0212,267800.0
2010-02-02 10:50:00,42.71,42.71,42.47,42.67,139000.0,28.0212,28.0212,27.8637,27.995,139000.0
2010-02-02 11:00:00,42.67,42.68,42.35,42.51,111000.0,27.995,28.0015,27.785,27.89,111000.0
2010-02-02 11:10:00,42.5,42.61,42.43,42.52,143300.0,27.8834,27.9556,27.8375,27.8965,143300.0
2010-02-02 11:20:00,42.53,42.75,42.5,42.61,121200.0,27.9031,28.0474,27.8834,27.9556,121200.0
2010-02-02 11:30:00,42.61,42.74,42.57,42.67,79700.0,27.9556,28.0409,27.9293,27.995,79700.0
2010-02-02 11:40:00,42.65,42.71,42.55,42.59,112100.0,27.9818,28.0212,27.9162,27.9425,112100.0
2010-02-02 11:50:00,42.59,42.65,42.57,42.61,139500.0,27.9425,27.9818,27.9293,27.9556,139500.0
2010-02-02 12:00:00,42.6,42.67,42.6,42.61,207900.0,27.949,27.995,27.949,27.9556,207900.0
2010-02-02 12:10:00,42.61,42.67,42.6,42.65,48300.0,27.9556,27.995,27.949,27.9818,48300.0
2010-02-02 12:20:00,42.67,42.73,42.6,42.65,69600.0,27.995,28.0343,27.949,27.9818,69600.0
2010-02-02 12:30:00,42.65,42.71,42.55,42.58,50800.0,27.9818,28.0212,27.9162,27.9359,50800.0
2010-02-02 12:40:00,42.59,42.59,42.48,42.54,58100.0,27.9425,27.9425,27.8703,27.9097,58100.0
2010-02-02 12:50:00,42.53,42.63,42.53,42.6,41900.0,27.9031,27.9687,27.9031,27.949,41900.0
2010-02-02 13:00:00,42.6,42.62,42.5,42.51,82900.0,27.949,27.9622,27.8834,27.89,82900.0
2010-02-02 13:10:00,42.52,42.59,42.51,42.58,44500.0,27.8965,27.9425,27.89,27.9359,44500.0
2010-02-02 13:20:00,42.58,42.69,42.58,42.68,59700.0,27.9359,28.0081,27.9359,28.0015,59700.0
2010-02-02 13:30:00,42.68,42.77,42.66,42.76,71800.0,28.0015,28.0606,27.9884,28.054,71800.0
2010-02-02 13:40:00,42.77,42.81,42.71,42.74,46100.0,28.0606,28.0868,28.0212,28.0409,46100.0
2010-02-02 13:50:00,42.75,42.75,42.56,42.62,83400.0,28.0474,28.0474,27.9228,27.9622,83400.0
2010-02-02 14:00:00,42.62,42.69,42.62,42.69,102300.0,27.9622,28.0081,27.9622,28.0081,102300.0
2010-02-02 14:10:00,42.69,42.72,42.63,42.67,67200.0,28.0081,28.0278,27.9687,27.995,67200.0
2010-02-02 14:20:00,42.67,42.79,42.67,42.76,50300.0,27.995,28.0737,27.995,28.054,50300.0
2010-02-02 14:30:00,42.76,42.82,42.73,42.82,52400.0,28.054,28.0934,28.0343,28.0934,52400.0
2010-02-02 14:40:00,42.81,42.87,42.76,42.8,114600.0,28.0868,28.1262,28.054,28.0802,114600.0
2010-02-02 14:50:00,42.8,42.86,42.77,42.86,81300.0,28.0802,28.1196,28.0606,28.1196,81300.0
2010-02-02 15:00:00,42.85,42.88,42.78,42.88,132600.0,28.113,28.1327,28.0671,28.1327,132600.0
2010-02-02 15:10:00,42.89,43.03,42.87,42.98,185300.0,28.1393,28.2311,28.1262,28.1983,185300.0
2010-02-02 15:20:00,42.99,43.04,42.95,42.96,142400.0,28.2049,28.2377,28.1787,28.1852,142400.0
2010-02-02 15:30:00,42.97,42.98,42.86,42.89,249300.0,28.1918,28.1983,28.1196,28.1393,249300.0
2010-02-02 15:40:00,42.89,42.92,42.78,42.8,285500.0,28.1393,28.159,28.0671,28.0802,285500.0
2010-02-02 15:50:00,42.8,42.92,42.8,42.88,367900.0,28.0802,28.159,28.0802,28.1327,367900.0
2010-02-03 09:30:00,42.59,42.93,42.4,42.59,206800.0,27.9425,28.1655,27.8178,27.9425,206800.0
2010-02-03 09:40:00,42.6,43.04,42.59,42.99,156400.0,27.949,28.2377,27.9425,28.2049,156400.0
2010-02-03 09:50:00,42.99,43.18,42.94,43.01,177100.0,28.2049,28.3296,28.1721,28.218,177100.0
2010-02-03 10:00:00,43.01,43.03,42.85,43.0,136600.0,28.218,28.2311,28.113,28.2115,136600.0
2010-02-03 10:10:00,42.99,42.99,42.53,42.56,121500.0,28.2049,28.2049,27.9031,27.9228,121500.0
2010-02-03 10:20:00,42.56,42.7,42.53,42.65,177200.0,27.9228,28.0146,27.9031,27.9818,177200.0
2010-02-03 10:30:00,42.65,42.78,42.45,42.53,254000.0,27.9818,28.0671,27.8506,27.9031,254000.0
2010-02-03 10:40:00,42.53,42.7,42.46,42.68,200800.0,27.9031,28.0146,27.8572,28.0015,200800.0
2010-02-03 10:50:00,42.67,42.73,42.57,42.6,96400.0,27.995,28.0343,27.9293,27.949,96400.0
2010-02-03 11:00:00,42.61,42.86,42.57,42.79,89300.0,27.9556,28.1196,27.9293,28.0737,89300.0
2010-02-03 11:10:00,42.78,42.8,42.57,42.59,80300.0,28.0671,28.0802,27.9293,27.9425,80300.0
2010-02-03 11:20:00,42.6,42.6,42.51,42.57,151300.0,27.949,27.949,27.89,27.9293,151300.0
2010-02-03 11:30:00,42.57,42.57,42.4,42.46,107100.0,27.9293,27.9293,27.8178,27.8572,107100.0
2010-02-03 11:40:00,42.46,42.49,42.33,42.34,222900.0,27.8572,27.8769,27.7719,27.7784,222900.0
2010-02-03 11:50:00,42.35,42.41,42.24,42.28,190400.0,27.785,27.8244,27.7128,27.7391,190400.0
2010-02-03 12:00:00,42.28,42.43,42.28,42.34,50700.0,27.7391,27.8375,27.7391,27.7784,50700.0
2010-02-03 12:10:00,42.34,42.39,42.32,42.37,77200.0,27.7784,27.8113,27.7653,27.7981,77200.0
2010-02-03 12:20:00,42.37,42.37,42.18,42.29,110100.0,27.7981,27.7981,27.6735,27.7456,110100.0
2010-02-03 12:30:00,42.3,42.46,42.29,42.43,64500.0,27.7522,27.8572,27.7456,27.8375,64500.0
2010-02-03 12:40:00,42.41,42.41,42.2,42.23,104600.0,27.8244,27.8244,27.6866,27.7063,104600.0
2010-02-03 12:50:00,42.24,42.38,42.22,42.32,39900.0,27.7128,27.8047,27.6997,27.7653,39900.0
2010-02-03 13:00:00,42.32,42.46,42.27,42.45,63500.0,27.7653,27.8572,27.7325,27.8506,63500.0
2010-02-03 13:10:00,42.46,42.46,42.32,42.35,49700.0,27.8572,27.8572,27.7653,27.785,49700.0
2010-02-03 13:20:00,42.37,42.41,42.28,42.39,57100.0,27.7981,27.8244,27.7391,27.8113,57100.0
2010-02-03 13:30:00,42.39,42.56,42.37,42.44,56800.0,27.8113,27.9228,27.7981,27.8441,56800.0
2010-02-03 13:40:00,42.44,42.53,42.33,42.33,56700.0,27.8441,27.9031,27.7719,27.7719,56700.0
2010-02-03 13:50:00,42.33,42.34,42.19,42.2,88400.0,27.7719,27.7784,27.68,27.6866,88400.0
2010-02-03 14:00:00,42.21,42.27,42.15,42.15,98800.0,27.6932,27.7325,27.6538,27.6538,98800.0
2010-02-03 14:10:00,42.17,42.24,42.12,42.13,40700.0,27.6669,27.7128,27.6341,27.6407,40700.0
2010-02-03 14:20:00,42.14,42.18,42.02,42.05,131700.0,27.6472,27.6735,27.5685,27.5882,131700.0
2010-02-03 14:30:00,42.05,42.09,41.86,41.88,151700.0,27.5882,27.6144,27.4635,27.4767,151700.0
2010-02-03 14:40:00,41.88,41.94,41.8,41.81,113100.0,27.4767,27.516,27.4242,27.4307,113100.0
2010-02-03 14:50:00,41.82,42.01,41.8,41.97,68500.0,27.4373,27.5619,27.4242,27.5357,68500.0
2010-02-03 15:00:00,41.96,42.29,41.95,42.08,153700.0,27.5291,27.7456,27.5226,27.6079,153700.0
2010-02-03 15:10:00,42.07,42.14,41.92,41.94,77200.0,27.6013,27.6472,27.5029,27.516,77200.0
2010-02-03 15:20:00,41.94,41.98,41.83,41.92,93300.0,27.516,27.5423,27.4438,27.5029,93300.0
2010-02-03 15:30:00,41.91,42.0,41.89,42.0,170500.0,27.4963,27.5554,27.4832,27.5554,170500.0
2010-02-03 15:40:00,42.0,42.17,41.98,42.02,297100.0,27.5554,27.6669,27.5423,27.5685,297100.0
2010-02-03 15:50:00,42.02,42.02,41.89,41.91,260600.0,27.5685,27.5685,27.4832,27.4963,260600.0
2010-02-04 09:30:00,40.67,41.3,40.6,41.23,223200.0,26.6828,27.0961,26.6369,27.0502,223200.0
2010-02-04 09:40:00,41.23,41.23,40.64,40.79,257000.0,27.0502,27.0502,26.6631,26.7615,257000.0
2010-02-04 09:50:00,40.79,40.86,40.5,40.62,260300.0,26.7615,26.8074,26.5713,26.65,260300.0
2010-02-04 10:00:00,40.63,40.82,40.42,40.42,238700.0,26.6566,26.7812,26.5188,26.5188,238700.0
2010-02-04 10:10:00,40.42,40.46,40.14,40.34,227000.0,26.5188,26.545,26.3351,26.4663,227000.0
2010-02-04 10:20:00,40.35,40.5,40.2,40.2,143300.0,26.4728,26.5713,26.3744,26.3744,143300.0
2010-02-04 10:30:00,40.2,40.51,40.18,40.32,195200.0,26.3744,26.5778,26.3613,26.4532,195200.0
2010-02-04 10:40:00,40.31,40.49,40.2,40.48,108600.0,26.4466,26.5647,26.3744,26.5581,108600.0
2010-02-04 10:50:00,40.48,40.55,40.34,40.36,162200.0,26.5581,26.6041,26.4663,26.4794,162200.0
2010-02-04 11:00:00,40.36,40.63,40.32,40.57,115100.0,26.4794,26.6566,26.4532,26.6172,115100.0
2010-02-04 11:10:00,40.57,40.63,40.42,40.5,131600.0,26.6172,26.6566,26.5188,26.5713,131600.0
2010-02-04 11:20:00,40.5,40.58,40.35,40.58,139500.0,26.5713,26.6237,26.4728,26.6237,139500.0
2010-02-04 11:30:00,40.57,40.61,40.25,40.26,140400.0,26.6172,26.6434,26.4072,26.4138,140400.0
2010-02-04 11:40:00,40.26,40.28,40.04,40.16,301200.0,26.4138,26.4269,26.2695,26.3482,301200.0
2010-02-04 11:50:00,40.17,40.29,40.05,40.09,139400.0,26.3548,26.4335,26.276,26.3023,139400.0
2010-02-04 12:00:00,40.1,40.16,40.0,40.1,218100.0,26.3088,26.3482,26.2432,26.3088,218100.0
2010-02-04 12:10:00,40.08,40.09,39.98,40.01,335100.0,26.2957,26.3023,26.2301,26.2498,335100.0
2010-02-04 12:20:00,40.0,40.06,39.88,39.89,200500.0,26.2432,26.2826,26.1645,26.1711,200500.0
2010-02-04 12:30:00,39.89,39.93,39.86,39.87,142900.0,26.1711,26.1973,26.1514,26.1579,142900.0
2010-02-04 12:40:00,39.89,39.9,39.62,39.62,203500.0,26.1711,26.1776,25.9939,25.9939,203500.0
2010-02-04 12:50:00,39.63,39.72,39.61,39.66,189200.0,26.0005,26.0595,25.9873,26.0202,189200.0
2010-02-04 13:00:00,39.67,39.77,39.62,39.74,166600.0,26.0267,26.0923,25.9939,26.0726,166600.0
2010-02-04 13:10:00,39.75,39.75,39.62,39.66,126600.0,26.0792,26.0792,25.9939,26.0202,126600.0
2010-02-04 13:20:00,39.65,39.7,39.52,39.68,192800.0,26.0136,26.0464,25.9283,26.0333,192800.0
2010-02-04 13:30:00,39.68,39.73,39.63,39.7,179300.0,26.0333,26.0661,26.0005,26.0464,179300.0
2010-02-04 13:40:00,39.71,39.73,39.58,39.63,267700.0,26.053,26.0661,25.9677,26.0005,267700.0
2010-02-04 13:50:00,39.64,39.71,39.52,39.54,141100.0,26.007,26.053,25.9283,25.9414,141100.0
2010-02-04 14:00:00,39.55,39.6,39.53,39.56,143600.0,25.948,25.9808,25.9349,25.9545,143600.0
2010-02-04 14:10:00,39.55,39.7,39.53,39.69,294500.0,25.948,26.0464,25.9349,26.0398,294500.0
2010-02-04 14:20:00,39.69,40.11,39.68,40.07,406100.0,26.0398,26.3154,26.0333,26.2891,406100.0
2010-02-04 14:30:00,40.07,40.2,40.0,40.11,191800.0,26.2891,26.3744,26.2432,26.3154,191800.0
2010-02-04 14:40:00,40.12,40.12,39.9,39.97,246300.0,26.3219,26.3219,26.1776,26.2235,246300.0
2010-02-04 14:50:00,39.97,39.98,39.82,39.84,182300.0,26.2235,26.2301,26.1251,26.1382,182300.0
2010-02-04 15:00:00,39.84,39.86,39.76,39.77,232300.0,26.1382,26.1514,26.0858,26.0923,232300.0
2010-02-04 15:10:00,39.77,39.79,39.56,39.6,251000.0,26.0923,26.1054,25.9545,25.9808,251000.0
2010-02-04 15:20:00,39.6,39.62,39.52,39.57,327200.0,25.9808,25.9939,25.9283,25.9611,327200.0
2010-02-04 15:30:00,39.56,39.69,39.53,39.55,386300.0,25.9545,26.0398,25.9349,25.948,386300.0
2010-02-04 15:40:00,39.55,39.63,39.53,39.57,374800.0,25.948,26.0005,25.9349,25.9611,374800.0
2010-02-04 15:50:00,39.58,39.65,39.5,39.5,720200.0,25.9677,26.0136,25.9152,25.9152,720200.0
2010-02-05 09:30:00,39.92,40.11,39.31,39.63,401200.0,26.1907,26.3154,25.7905,26.0005,401200.0
2010-02-05 09:40:00,39.62,40.03,39.47,39.58,330500.0,25.9939,26.2629,25.8955,25.9677,330500.0
2010-02-05 09:50:00,39.58,39.62,39.17,39.19,411900.0,25.9677,25.9939,25.6987,25.7118,411900.0
2010-02-05 10:00:00,39.18,39.4,39.02,39.09,239800.0,25.7052,25.8496,25.6003,25.6462,239800.0
2010-02-05 10:10:00,39.09,39.32,39.0,39.05,351600.0,25.6462,25.7971,25.5871,25.6199,351600.0
2010-02-05 10:20:00,39.06,39.72,39.06,39.57,238700.0,25.6265,26.0595,25.6265,25.9611,238700.0
2010-02-05 10:30:00,39.58,40.04,39.58,39.73,357000.0,25.9677,26.2695,25.9677,26.0661,357000.0
2010-02-05 10:40:00,39.73,40.16,39.73,39.86,247300.0,26.0661,26.3482,26.0661,26.1514,247300.0
2010-02-05 10:50:00,39.85,39.95,39.7,39.72,127800.0,26.1448,26.2104,26.0464,26.0595,127800.0
2010-02-05 11:00:00,39.74,39.82,39.52,39.68,74600.0,26.0726,26.1251,25.9283,26.0333,74600.0
2010-02-05 11:10:00,39.67,39.71,39.5,39.67,171800.0,26.0267,26.053,25.9152,26.0267,171800.0
2010-02-05 11:20:00,39.66,39.85,39.53,39.71,167400.0,26.0202,26.1448,25.9349,26.053,167400.0
2010-02-05 11:30:00,39.71,39.73,39.3,39.34,154700.0,26.053,26.0661,25.784,25.8102,154700.0
2010-02-05 11:40:00,39.34,39.41,39.16,39.39,220800.0,25.8102,25.8561,25.6921,25.843,220800.0
2010-02-05 11:50:00,39.38,39.54,39.32,39.41,99200.0,25.8364,25.9414,25.7971,25.8561,99200.0
2010-02-05 12:00:00,39.41,39.65,39.37,39.56,121000.0,25.8561,26.0136,25.8299,25.9545,121000.0
2010-02-05 12:10:00,39.55,39.75,39.41,39.7,110200.0,25.948,26.0792,25.8561,26.0464,110200.0
2010-02-05 12:20:00,39.71,39.87,39.58,39.59,98100.0,26.053,26.1579,25.9677,25.9742,98100.0
2010-02-05 12:30:00,39.58,39.75,39.49,39.54,81400.0,25.9677,26.0792,25.9086,25.9414,81400.0
2010-02-05 12:40:00,39.55,39.76,39.44,39.75,113000.0,25.948,26.0858,25.8758,26.0792,113000.0
2010-02-05 12:50:00,39.74,39.74,39.44,39.71,95700.0,26.0726,26.0726,25.8758,26.053,95700.0
2010-02-05 13:00:00,39.69,39.72,39.31,39.35,121700.0,26.0398,26.0595,25.7905,25.8168,121700.0
2010-02-05 13:10:00,39.33,39.5,39.31,39.47,98700.0,25.8036,25.9152,25.7905,25.8955,98700.0
2010-02-05 13:20:00,39.46,39.47,39.15,39.24,100700.0,25.8889,25.8955,25.6856,25.7446,100700.0
2010-02-05 13:30:00,39.24,39.25,39.0,39.08,128900.0,25.7446,25.7512,25.5871,25.6396,128900.0
2010-02-05 13:40:00,39.08,39.11,38.93,39.08,195700.0,25.6396,25.6593,25.5412,25.6396,195700.0
2010-02-05 13:50:00,39.07,39.07,38.93,38.97,127400.0,25.6331,25.6331,25.5412,25.5675,127400.0
2010-02-05 14:00:00,38.96,39.35,38.96,39.15,166200.0,25.5609,25.8168,25.5609,25.6856,166200.0
2010-02-05 14:10:00,39.15,39.61,39.12,39.53,167600.0,25.6856,25.9873,25.6659,25.9349,167600.0
2010-02-05 14:20:00,39.53,39.55,39.35,39.46,196200.0,25.9349,25.948,25.8168,25.8889,196200.0
2010-02-05 14:30:00,39.46,39.6,39.26,39.42,148800.0,25.8889,25.9808,25.7577,25.8627,148800.0
2010-02-05 14:40:00,39.41,39.52,39.27,39.45,128100.0,25.8561,25.9283,25.7643,25.8824,128100.0
2010-02-05 14:50:00,39.44,39.62,39.44,39.6,170200.0,25.8758,25.9939,25.8758,25.9808,170200.0
2010-02-05 15:00:00,39.61,40.15,39.6,40.05,408700.0,25.9873,26.3416,25.9808,26.276,408700.0
2010-02-05 15:10:00,40.04,40.23,39.88,40.05,373500.0,26.2695,26.3941,26.1645,26.276,373500.0
2010-02-05 15:20:00,40.05,40.21,39.98,40.08,280500.0,26.276,26.381,26.2301,26.2957,280500.0
2010-02-05 15:30:00,40.09,40.4,39.96,40.38,319300.0,26.3023,26.5057,26.217,26.4925,319300.0
2010-02-05 15:40:00,40.38,40.45,40.13,40.13,372200.0,26.4925,26.5385,26.3285,26.3285,372200.0
2010-02-05 15:50:00,40.14,40.54,40.13,40.47,453900.0,26.3351,26.5975,26.3285,26.5516,453900.0
2010-02-08 09:30:00,40.62,40.62,39.65,40.32,204000.0,26.65,26.65,26.0136,26.4532,204000.0
2010-02-08 09:40:00,40.32,40.49,40.06,40.2,202200.0,26.4532,26.5647,26.2826,26.3744,202200.0
2010-02-08 09:50:00,40.18,40.43,39.95,40.42,163600.0,26.3613,26.5253,26.2104,26.5188,163600.0
2010-02-08 10:00:00,40.44,40.71,40.2,40.61,210900.0,26.5319,26.709,26.3744,26.6434,210900.0
2010-02-08 10:10:00,40.59,40.85,40.59,40.59,140700.0,26.6303,26.8009,26.6303,26.6303,140700.0
2010-02-08 10:20:00,40.59,40.66,40.27,40.43,129300.0,26.6303,26.6762,26.4204,26.5253,129300.0
2010-02-08 10:30:00,40.43,40.54,40.17,40.3,129100.0,26.5253,26.5975,26.3548,26.44,129100.0
2010-02-08 10:40:00,40.31,40.68,40.3,40.64,109800.0,26.4466,26.6894,26.44,26.6631,109800.0
2010-02-08 10:50:00,40.64,40.69,40.5,40.62,116300.0,26.6631,26.6959,26.5713,26.65,116300.0
2010-02-08 11:00:00,40.61,40.79,40.57,40.75,103300.0,26.6434,26.7615,26.6172,26.7353,103300.0
2010-02-08 11:10:00,40.75,40.75,40.43,40.51,101000.0,26.7353,26.7353,26.5253,26.5778,101000.0
2010-02-08 11:20:00,40.49,40.59,40.41,40.42,51000.0,26.5647,26.6303,26.5122,26.5188,51000.0
2010-02-08 11:30:00,40.42,40.55,40.33,40.37,94700.0,26.5188,26.6041,26.4597,26.486,94700.0
2010-02-08 11:40:00,40.35,40.51,40.33,40.44,90300.0,26.4728,26.5778,26.4597,26.5319,90300.0
2010-02-08 11:50:00,40.46,40.46,40.2,40.21,105400.0,26.545,26.545,26.3744,26.381,105400.0
2010-02-08 12:00:00,40.21,40.24,40.07,40.12,95000.0,26.381,26.4007,26.2891,26.3219,95000.0
2010-02-08 12:10:00,40.12,40.22,39.98,40.14,102700.0,26.3219,26.3876,26.2301,26.3351,102700.0
2010-02-08 12:20:00,40.14,40.23,40.12,40.2,44000.0,26.3351,26.3941,26.3219,26.3744,44000.0
2010-02-08 12:30:00,40.2,40.24,40.13,40.24,87700.0,26.3744,26.4007,26.3285,26.4007,87700.0
2010-02-08 12:40:00,40.24,40.31,40.19,40.2,60000.0,26.4007,26.4466,26.3679,26.3744,60000.0
2010-02-08 12:50:00,40.21,40.29,40.14,40.15,38300.0,26.381,26.4335,26.3351,26.3416,38300.0
2010-02-08 13:00:00,40.16,40.19,39.96,39.98,67900.0,26.3482,26.3679,26.217,26.2301,67900.0
2010-02-08 13:10:00,40.01,40.03,39.79,39.87,85900.0,26.2498,26.2629,26.1054,26.1579,85900.0
2010-02-08 13:20:00,39.86,39.96,39.85,39.91,40500.0,26.1514,26.217,26.1448,26.1842,40500.0
2010-02-08 13:30:00,39.91,39.95,39.79,39.8,44800.0,26.1842,26.2104,26.1054,26.112,44800.0
2010-02-08 13:40:00,39.79,39.85,39.67,39.71,79100.0,26.1054,26.1448,26.0267,26.053,79100.0
2010-02-08 13:50:00,39.71,39.9,39.69,39.86,69900.0,26.053,26.1776,26.0398,26.1514,69900.0
2010-02-08 14:00:00,39.87,40.08,39.87,40.05,61900.0,26.1579,26.2957,26.1579,26.276,61900.0
2010-02-08 14:10:00,40.04,40.15,39.98,40.11,40500.0,26.2695,26.3416,26.2301,26.3154,40500.0
2010-02-08 14:20:00,40.12,40.12,39.95,40.01,32900.0,26.3219,26.3219,26.2104,26.2498,32900.0
2010-02-08 14:30:00,40.0,40.03,39.75,39.77,77600.0,26.2432,26.2629,26.0792,26.0923,77600.0
2010-02-08 14:40:00,39.76,39.95,39.74,39.89,63400.0,26.0858,26.2104,26.0726,26.1711,63400.0
2010-02-08 14:50:00,39.88,40.01,39.75,39.78,72500.0,26.1645,26.2498,26.0792,26.0989,72500.0
2010-02-08 15:00:00,39.77,39.87,39.64,39.81,102100.0,26.0923,26.1579,26.007,26.1186,102100.0
2010-02-08 15:10:00,39.81,39.81,39.7,39.8,181300.0,26.1186,26.1186,26.0464,26.112,181300.0
2010-02-08 15:20:00,39.79,39.85,39.76,39.84,143100.0,26.1054,26.1448,26.0858,26.1382,143100.0
2010-02-08 15:30:00,39.83,39.92,39.79,39.83,139000.0,26.1317,26.1907,26.1054,26.1317,139000.0
2010-02-08 15:40:00,39.83,39.89,39.71,39.75,238000.0,26.1317,26.1711,26.053,26.0792,238000.0
2010-02-08 15:50:00,39.75,39.75,39.56,39.59,304900.0,26.0792,26.0792,25.9545,25.9742,304900.0
2010-02-09 09:30:00,40.42,40.79,40.2,40.59,216200.0,26.5188,26.7615,26.3744,26.6303,216200.0
2010-02-09 09:40:00,40.6,40.72,40.36,40.6,236000.0,26.6369,26.7156,26.4794,26.6369,236000.0
2010-02-09 09:50:00,40.6,40.84,40.44,40.76,190000.0,26.6369,26.7943,26.5319,26.7418,190000.0
2010-02-09 10:00:00,40.76,40.79,40.5,40.64,133900.0,26.7418,26.7615,26.5713,26.6631,133900.0
2010-02-09 10:10:00,40.64,40.98,40.61,40.89,143900.0,26.6631,26.8862,26.6434,26.8271,143900.0
2010-02-09 10:20:00,40.88,40.88,40.59,40.64,98900.0,26.8206,26.8206,26.6303,26.6631,98900.0
2010-02-09 10:30:00,40.64,40.85,40.56,40.58,122700.0,26.6631,26.8009,26.6106,26.6237,122700.0
2010-02-09 10:40:00,40.6,40.63,40.27,40.38,157500.0,26.6369,26.6566,26.4204,26.4925,157500.0
2010-02-09 10:50:00,40.38,40.42,40.18,40.21,102200.0,26.4925,26.5188,26.3613,26.381,102200.0
2010-02-09 11:00:00,40.2,40.24,39.92,39.98,180000.0,26.3744,26.4007,26.1907,26.2301,180000.0
2010-02-09 11:10:00,39.97,40.17,39.88,40.15,155900.0,26.2235,26.3548,26.1645,26.3416,155900.0
2010-02-09 11:20:00,40.16,40.23,39.91,39.93,76300.0,26.3482,26.3941,26.1842,26.1973,76300.0
2010-02-09 11:30:00,39.93,40.58,39.88,40.46,242500.0,26.1973,26.6237,26.1645,26.545,242500.0
2010-02-09 11:40:00,40.46,40.67,40.46,40.54,166200.0,26.545,26.6828,26.545,26.5975,166200.0
2010-02-09 11:50:00,40.55,40.75,40.49,40.51,120400.0,26.6041,26.7353,26.5647,26.5778,120400.0
2010-02-09 12:00:00,40.52,40.87,40.52,40.77,75400.0,26.5844,26.814,26.5844,26.7484,75400.0
2010-02-09 12:10:00,40.77,40.88,40.69,40.84,103000.0,26.7484,26.8206,26.6959,26.7943,103000.0
2010-02-09 12:20:00,40.83,40.88,40.57,40.62,86000.0,26.7878,26.8206,26.6172,26.65,86000.0
2010-02-09 12:30:00,40.62,40.89,40.62,40.72,80500.0,26.65,26.8271,26.65,26.7156,80500.0
2010-02-09 12:40:00,40.71,40.75,40.28,40.54,193000.0,26.709,26.7353,26.4269,26.5975,193000.0
2010-02-09 12:50:00,40.54,40.7,40.41,40.65,91200.0,26.5975,26.7025,26.5122,26.6697,91200.0
2010-02-09 13:00:00,40.65,40.86,40.65,40.74,72600.0,26.6697,26.8074,26.6697,26.7287,72600.0
2010-02-09 13:10:00,40.75,40.76,40.56,40.61,41400.0,26.7353,26.7418,26.6106,26.6434,41400.0
2010-02-09 13:20:00,40.6,40.7,40.49,40.58,43700.0,26.6369,26.7025,26.5647,26.6237,43700.0
2010-02-09 13:30:00,40.58,40.62,40.51,40.55,47400.0,26.6237,26.65,26.5778,26.6041,47400.0
2010-02-09 13:40:00,40.53,40.66,40.43,40.62,55500.0,26.5909,26.6762,26.5253,26.65,55500.0
2010-02-09 13:50:00,40.6,40.63,40.47,40.49,40400.0,26.6369,26.6566,26.5516,26.5647,40400.0
2010-02-09 14:00:00,40.49,40.61,40.42,40.42,81600.0,26.5647,26.6434,26.5188,26.5188,81600.0
2010-02-09 14:10:00,40.43,40.53,40.34,40.35,82600.0,26.5253,26.5909,26.4663,26.4728,82600.0
2010-02-09 14:20:00,40.36,40.51,40.36,40.51,49900.0,26.4794,26.5778,26.4794,26.5778,49900.0
2010-02-09 14:30:00,40.5,40.67,40.44,40.46,107700.0,26.5713,26.6828,26.5319,26.545,107700.0
2010-02-09 14:40:00,40.46,40.61,40.35,40.4,134800.0,26.545,26.6434,26.4728,26.5057,134800.0
2010-02-09 14:50:00,40.4,40.48,40.31,40.39,86800.0,26.5057,26.5581,26.4466,26.4991,86800.0
2010-02-09 15:00:00,40.38,40.57,40.36,40.51,100000.0,26.4925,26.6172,26.4794,26.5778,100000.0
2010-02-09 15:10:00,40.5,40.53,40.41,40.5,102100.0,26.5713,26.5909,26.5122,26.5713,102100.0
2010-02-09 15:20:00,40.5,40.65,40.48,40.62,198400.0,26.5713,26.6697,26.5581,26.65,198400.0
2010-02-09 15:30:00,40.64,40.64,40.46,40.49,179000.0,26.6631,26.6631,26.545,26.5647,179000.0
2010-02-09 15:40:00,40.5,40.61,40.44,40.48,198400.0,26.5713,26.6434,26.5319,26.5581,198400.0
2010-02-09 15:50:00,40.49,40.5,40.26,40.44,266600.0,26.5647,26.5713,26.4138,26.5319,266600.0
2010-02-10 09:30:00,40.1,40.23,39.83,39.85,241600.0,26.3088,26.3941,26.1317,26.1448,241600.0
2010-02-10 09:40:00,39.85,40.06,39.75,40.03,254600.0,26.1448,26.2826,26.0792,26.2629,254600.0
2010-02-10 09:50:00,40.02,40.03,39.83,39.89,195100.0,26.2563,26.2629,26.1317,26.1711,195100.0
2010-02-10 10:00:00,39.88,39.89,39.4,39.48,357800.0,26.1645,26.1711,25.8496,25.9021,357800.0
2010-02-10 10:10:00,39.48,39.57,39.36,39.46,220500.0,25.9021,25.9611,25.8233,25.8889,220500.0
2010-02-10 10:20:00,39.45,39.57,39.26,39.3,293900.0,25.8824,25.9611,25.7577,25.784,293900.0
2010-02-10 10:30:00,39.3,39.48,39.25,39.34,198700.0,25.784,25.9021,25.7512,25.8102,198700.0
2010-02-10 10:40:00,39.35,39.47,39.25,39.27,175800.0,25.8168,25.8955,25.7512,25.7643,175800.0
2010-02-10 10:50:00,39.28,39.34,39.24,39.3,215300.0,25.7708,25.8102,25.7446,25.784,215300.0
2010-02-10 11:00:00,39.31,39.57,39.28,39.56,147400.0,25.7905,25.9611,25.7708,25.9545,147400.0
2010-02-10 11:10:00,39.56,39.6,39.35,39.37,152400.0,25.9545,25.9808,25.8168,25.8299,152400.0
2010-02-10 11:20:00,39.36,39.59,39.36,39.52,257300.0,25.8233,25.9742,25.8233,25.9283,257300.0
2010-02-10 11:30:00,39.51,39.72,39.49,39.65,104500.0,25.9217,26.0595,25.9086,26.0136,104500.0
2010-02-10 11:40:00,39.64,39.73,39.57,39.6,144900.0,26.007,26.0661,25.9611,25.9808,144900.0
2010-02-10 11:50:00,39.6,39.74,39.52,39.57,158900.0,25.9808,26.0726,25.9283,25.9611,158900.0
2010-02-10 12:00:00,39.57,39.75,39.51,39.75,144500.0,25.9611,26.0792,25.9217,26.0792,144500.0
2010-02-10 12:10:00,39.75,39.78,39.67,39.76,71400.0,26.0792,26.0989,26.0267,26.0858,71400.0
2010-02-10 12:20:00,39.76,40.0,39.74,39.95,113000.0,26.0858,26.2432,26.0726,26.2104,113000.0
2010-02-10 12:30:00,39.97,40.12,39.94,39.96,114600.0,26.2235,26.3219,26.2039,26.217,114600.0
2010-02-10 12:40:00,39.96,40.12,39.96,40.0,99600.0,26.217,26.3219,26.217,26.2432,99600.0
2010-02-10 12:50:00,39.99,40.09,39.92,40.01,95500.0,26.2367,26.3023,26.1907,26.2498,95500.0
2010-02-10 13:00:00,40.02,40.1,40.02,40.08,55900.0,26.2563,26.3088,26.2563,26.2957,55900.0
2010-02-10 13:10:00,40.07,40.18,39.97,40.08,68600.0,26.2891,26.3613,26.2235,26.2957,68600.0
2010-02-10 13:20:00,40.08,40.21,40.02,40.19,53900.0,26.2957,26.381,26.2563,26.3679,53900.0
2010-02-10 13:30:00,40.19,40.2,39.98,39.99,91700.0,26.3679,26.3744,26.2301,26.2367,91700.0
2010-02-10 13:40:00,39.98,40.04,39.91,40.02,76300.0,26.2301,26.2695,26.1842,26.2563,76300.0
2010-02-10 13:50:00,40.02,40.07,39.86,39.93,109700.0,26.2563,26.2891,26.1514,26.1973,109700.0
2010-02-10 14:00:00,39.92,40.05,39.92,40.0,87600.0,26.1907,26.276,26.1907,26.2432,87600.0
2010-02-10 14:10:00,39.99,40.1,39.95,40.07,115900.0,26.2367,26.3088,26.2104,26.2891,115900.0
2010-02-10 14:20:00,40.07,40.08,39.93,40.02,88800.0,26.2891,26.2957,26.1973,26.2563,88800.0
2010-02-10 14:30:00,40.04,40.05,39.77,39.86,125700.0,26.2695,26.276,26.0923,26.1514,125700.0
2010-02-10 14:40:00,39.86,39.98,39.86,39.9,63600.0,26.1514,26.2301,26.1514,26.1776,63600.0
2010-02-10 14:50:00,39.9,39.96,39.83,39.92,72000.0,26.1776,26.217,26.1317,26.1907,72000.0
2010-02-10 15:00:00,39.94,40.13,39.93,39.98,111600.0,26.2039,26.3285,26.1973,26.2301,111600.0
2010-02-10 15:10:00,39.98,40.03,39.92,39.93,80600.0,26.2301,26.2629,26.1907,26.1973,80600.0
2010-02-10 15:20:00,39.94,40.13,39.92,40.1,162900.0,26.2039,26.3285,26.1907,26.3088,162900.0
2010-02-10 15:30:00,40.11,40.11,39.81,39.85,325000.0,26.3154,26.3154,26.1186,26.1448,325000.0
2010-02-10 15:40:00,39.86,39.96,39.78,39.92,222700.0,26.1514,26.217,26.0989,26.1907,222700.0
2010-02-10 15:50:00,39.91,39.99,39.86,39.93,286000.0,26.1842,26.2367,26.1514,26.1973,286000.0
2010-02-11 09:30:00,40.08,40.42,39.9,40.38,261900.0,26.2957,26.5188,26.1776,26.4925,261900.0
2010-02-11 09:40:00,40.37,40.4,39.92,40.12,208300.0,26.486,26.5057,26.1907,26.3219,208300.0
2010-02-11 09:50:00,40.12,40.35,40.05,40.3,238000.0,26.3219,26.4728,26.276,26.44,238000.0
2010-02-11 10:00:00,40.3,40.59,40.19,40.45,238000.0,26.44,26.6303,26.3679,26.5385,238000.0
2010-02-11 10:10:00,40.45,40.64,40.36,40.44,135800.0,26.5385,26.6631,26.4794,26.5319,135800.0
2010-02-11 10:20:00,40.45,40.55,40.33,40.49,129400.0,26.5385,26.6041,26.4597,26.5647,129400.0
2010-02-11 10:30:00,40.49,40.53,40.24,40.48,122100.0,26.5647,26.5909,26.4007,26.5581,122100.0
2010-02-11 10:40:00,40.49,40.53,40.33,40.41,142800.0,26.5647,26.5909,26.4597,26.5122,142800.0
2010-02-11 10:50:00,40.4,40.41,40.25,40.3,138200.0,26.5057,26.5122,26.4072,26.44,138200.0
2010-02-11 11:00:00,40.31,40.49,40.27,40.33,108600.0,26.4466,26.5647,26.4204,26.4597,108600.0
2010-02-11 11:10:00,40.35,40.49,40.34,40.41,139600.0,26.4728,26.5647,26.4663,26.5122,139600.0
2010-02-11 11:20:00,40.41,40.74,40.4,40.74,157700.0,26.5122,26.7287,26.5057,26.7287,157700.0
2010-02-11 11:30:00,40.74,40.8,40.59,40.71,272900.0,26.7287,26.7681,26.6303,26.709,272900.0
2010-02-11 11:40:00,40.72,40.95,40.67,40.84,319000.0,26.7156,26.8665,26.6828,26.7943,319000.0
2010-02-11 11:50:00,40.85,40.87,40.76,40.79,142700.0,26.8009,26.814,26.7418,26.7615,142700.0
2010-02-11 12:00:00,40.79,40.87,40.77,40.82,109400.0,26.7615,26.814,26.7484,26.7812,109400.0
2010-02-11 12:10:00,40.82,40.92,40.78,40.82,110200.0,26.7812,26.8468,26.755,26.7812,110200.0
2010-02-11 12:20:00,40.82,40.84,40.74,40.77,68300.0,26.7812,26.7943,26.7287,26.7484,68300.0
2010-02-11 12:30:00,40.77,40.85,40.75,40.78,57900.0,26.7484,26.8009,26.7353,26.755,57900.0
2010-02-11 12:40:00,40.79,40.81,40.74,40.78,67300.0,26.7615,26.7746,26.7287,26.755,67300.0
2010-02-11 12:50:00,40.79,40.9,40.78,40.84,54300.0,26.7615,26.8337,26.755,26.7943,54300.0
2010-02-11 13:00:00,40.85,40.85,40.79,40.81,61400.0,26.8009,26.8009,26.7615,26.7746,61400.0
2010-02-11 13:10:00,40.82,40.9,40.81,40.89,48200.0,26.7812,26.8337,26.7746,26.8271,48200.0
2010-02-11 13:20:00,40.88,41.14,40.88,41.04,174200.0,26.8206,26.9912,26.8206,26.9255,174200.0
2010-02-11 13:30:00,41.03,41.1,40.95,40.96,128500.0,26.919,26.9649,26.8665,26.8731,128500.0
2010-02-11 13:40:00,40.97,40.99,40.81,40.84,90700.0,26.8796,26.8927,26.7746,26.7943,90700.0
2010-02-11 13:50:00,40.85,40.97,40.74,40.93,187200.0,26.8009,26.8796,26.7287,26.8534,187200.0
2010-02-11 14:00:00,40.93,41.13,40.89,41.11,103500.0,26.8534,26.9846,26.8271,26.9715,103500.0
2010-02-11 14:10:00,41.11,41.12,40.97,41.09,88400.0,26.9715,26.978,26.8796,26.9583,88400.0
2010-02-11 14:20:00,41.08,41.12,40.96,41.11,72000.0,26.9518,26.978,26.8731,26.9715,72000.0
2010-02-11 14:30:00,41.11,41.15,40.99,41.02,74900.0,26.9715,26.9977,26.8927,26.9124,74900.0
2010-02-11 14:40:00,41.02,41.1,40.98,41.01,68000.0,26.9124,26.9649,26.8862,26.9059,68000.0
2010-02-11 14:50:00,41.02,41.07,40.97,41.02,84200.0,26.9124,26.9452,26.8796,26.9124,84200.0
2010-02-11 15:00:00,41.01,41.08,40.96,41.02,118400.0,26.9059,26.9518,26.8731,26.9124,118400.0
2010-02-11 15:10:00,41.01,41.1,41.0,41.04,68300.0,26.9059,26.9649,26.8993,26.9255,68300.0
2010-02-11 15:20:00,41.03,41.05,40.94,40.98,108000.0,26.919,26.9321,26.8599,26.8862,108000.0
2010-02-11 15:30:00,40.98,41.0,40.91,40.91,136400.0,26.8862,26.8993,26.8403,26.8403,136400.0
2010-02-11 15:40:00,40.92,41.05,40.91,40.94,172300.0,26.8468,26.9321,26.8403,26.8599,172300.0
2010-02-11 15:50:00,40.95,41.17,40.94,41.13,660900.0,26.8665,27.0108,26.8599,26.9846,660900.0
2010-02-12 09:30:00,40.34,40.4,40.0,40.17,241300.0,26.4663,26.5057,26.2432,26.3548,241300.0
2010-02-12 09:40:00,40.13,40.58,40.05,40.38,275600.0,26.3285,26.6237,26.276,26.4925,275600.0
2010-02-12 09:50:00,40.37,40.56,40.26,40.37,224500.0,26.486,26.6106,26.4138,26.486,224500.0
2010-02-12 10:00:00,40.36,40.72,40.17,40.71,297400.0,26.4794,26.7156,26.3548,26.709,297400.0
2010-02-12 10:10:00,40.72,40.9,40.62,40.66,202600.0,26.7156,26.8337,26.65,26.6762,202600.0
2010-02-12 10:20:00,40.67,40.95,40.61,40.9,235500.0,26.6828,26.8665,26.6434,26.8337,235500.0
2010-02-12 10:30:00,40.9,41.05,40.62,40.63,165300.0,26.8337,26.9321,26.65,26.6566,165300.0
2010-02-12 10:40:00,40.63,40.78,40.63,40.69,122700.0,26.6566,26.755,26.6566,26.6959,122700.0
2010-02-12 10:50:00,40.67,40.84,40.67,40.72,154500.0,26.6828,26.7943,26.6828,26.7156,154500.0
2010-02-12 11:00:00,40.72,40.79,40.57,40.72,96900.0,26.7156,26.7615,26.6172,26.7156,96900.0
2010-02-12 11:10:00,40.72,40.9,40.64,40.9,70400.0,26.7156,26.8337,26.6631,26.8337,70400.0
2010-02-12 11:20:00,40.91,41.05,40.82,40.86,108200.0,26.8403,26.9321,26.7812,26.8074,108200.0
2010-02-12 11:30:00,40.87,40.97,40.85,40.93,55900.0,26.814,26.8796,26.8009,26.8534,55900.0
2010-02-12 11:40:00,40.93,41.09,40.92,41.04,98400.0,26.8534,26.9583,26.8468,26.9255,98400.0
2010-02-12 11:50:00,41.03,41.06,40.94,41.05,79600.0,26.919,26.9387,26.8599,26.9321,79600.0
2010-02-12 12:00:00,41.05,41.24,41.05,41.12,82900.0,26.9321,27.0568,26.9321,26.978,82900.0
2010-02-12 12:10:00,41.12,41.45,41.12,41.34,135700.0,26.978,27.1945,26.978,27.1224,135700.0
2010-02-12 12:20:00,41.34,41.43,41.18,41.24,110300.0,27.1224,27.1814,27.0174,27.0568,110300.0
2010-02-12 12:30:00,41.25,41.25,41.11,41.12,106300.0,27.0633,27.0633,26.9715,26.978,106300.0
2010-02-12 12:40:00,41.12,41.16,41.01,41.07,99000.0,26.978,27.0043,26.9059,26.9452,99000.0
2010-02-12 12:50:00,41.07,41.18,41.01,41.05,79800.0,26.9452,27.0174,26.9059,26.9321,79800.0
2010-02-12 13:00:00,41.07,41.07,40.91,40.93,42200.0,26.9452,26.9452,26.8403,26.8534,42200.0
2010-02-12 13:10:00,40.93,40.93,40.74,40.82,120800.0,26.8534,26.8534,26.7287,26.7812,120800.0
2010-02-12 13:20:00,40.81,40.94,40.69,40.89,80200.0,26.7746,26.8599,26.6959,26.8271,80200.0
2010-02-12 13:30:00,40.88,40.96,40.82,40.9,76700.0,26.8206,26.8731,26.7812,26.8337,76700.0
2010-02-12 13:40:00,40.9,41.06,40.9,40.96,45000.0,26.8337,26.9387,26.8337,26.8731,45000.0
2010-02-12 13:50:00,40.95,41.01,40.9,40.96,48800.0,26.8665,26.9059,26.8337,26.8731,48800.0
2010-02-12 14:00:00,40.97,41.07,40.93,41.02,71000.0,26.8796,26.9452,26.8534,26.9124,71000.0
2010-02-12 14:10:00,41.03,41.17,41.03,41.16,93300.0,26.919,27.0108,26.919,27.0043,93300.0
2010-02-12 14:20:00,41.17,41.26,41.13,41.2,190500.0,27.0108,27.0699,26.9846,27.0305,190500.0
2010-02-12 14:30:00,41.19,41.23,41.06,41.1,110400.0,27.024,27.0502,26.9387,26.9649,110400.0
2010-02-12 14:40:00,41.1,41.1,41.0,41.03,133300.0,26.9649,26.9649,26.8993,26.919,133300.0
2010-02-12 14:50:00,41.02,41.05,40.91,40.99,186800.0,26.9124,26.9321,26.8403,26.8927,186800.0
2010-02-12 15:00:00,40.98,40.98,40.75,40.9,209100.0,26.8862,26.8862,26.7353,26.8337,209100.0
2010-02-12 15:10:00,40.9,40.9,40.72,40.75,184900.0,26.8337,26.8337,26.7156,26.7353,184900.0
2010-02-12 15:20:00,40.74,40.86,40.72,40.78,139200.0,26.7287,26.8074,26.7156,26.755,139200.0
2010-02-12 15:30:00,40.78,40.88,40.73,40.86,173500.0,26.755,26.8206,26.7222,26.8074,173500.0
2010-02-12 15:40:00,40.85,41.12,40.84,41.11,276200.0,26.8009,26.978,26.7943,26.9715,276200.0
2010-02-12 15:50:00,41.11,41.21,41.0,41.17,395800.0,26.9715,27.0371,26.8993,27.0108,395800.0
2010-02-16 09:30:00,41.98,42.15,41.86,41.99,449400.0,27.5423,27.6538,27.4635,27.5488,449400.0
2010-02-16 09:40:00,42.0,42.02,41.8,41.84,294500.0,27.5554,27.5685,27.4242,27.4504,294500.0
2010-02-16 09:50:00,41.84,41.93,41.73,41.87,415300.0,27.4504,27.5095,27.3782,27.4701,415300.0
2010-02-16 10:00:00,41.87,41.99,41.78,41.8,240300.0,27.4701,27.5488,27.411,27.4242,240300.0
2010-02-16 10:10:00,41.8,41.95,41.79,41.89,268300.0,27.4242,27.5226,27.4176,27.4832,268300.0
2010-02-16 10:20:00,41.89,42.12,41.86,42.1,414700.0,27.4832,27.6341,27.4635,27.621,414700.0
2010-02-16 10:30:00,42.11,42.22,41.96,42.07,450400.0,27.6275,27.6997,27.5291,27.6013,450400.0
2010-02-16 10:40:00,42.08,42.35,42.08,42.31,263200.0,27.6079,27.785,27.6079,27.7588,263200.0
2010-02-16 10:50:00,42.32,42.33,42.16,42.27,172100.0,27.7653,27.7719,27.6604,27.7325,172100.0
2010-02-16 11:00:00,42.27,42.4,42.26,42.39,169900.0,27.7325,27.8178,27.726,27.8113,169900.0
2010-02-16 11:10:00,42.38,42.45,42.35,42.39,126500.0,27.8047,27.8506,27.785,27.8113,126500.0
2010-02-16 11:20:00,42.39,42.54,42.29,42.53,168500.0,27.8113,27.9097,27.7456,27.9031,168500.0
2010-02-16 11:30:00,42.54,42.56,42.33,42.41,111300.0,27.9097,27.9228,27.7719,27.8244,111300.0
2010-02-16 11:40:00,42.41,42.58,42.4,42.5,102000.0,27.8244,27.9359,27.8178,27.8834,102000.0
2010-02-16 11:50:00,42.5,42.5,42.35,42.39,86000.0,27.8834,27.8834,27.785,27.8113,86000.0
2010-02-16 12:00:00,42.39,42.51,42.39,42.51,66400.0,27.8113,27.89,27.8113,27.89,66400.0
2010-02-16 12:10:00,42.5,42.52,42.44,42.47,74800.0,27.8834,27.8965,27.8441,27.8637,74800.0
2010-02-16 12:20:00,42.45,42.46,42.32,42.41,126500.0,27.8506,27.8572,27.7653,27.8244,126500.0
2010-02-16 12:30:00,42.4,42.42,42.25,42.27,77200.0,27.8178,27.8309,27.7194,27.7325,77200.0
2010-02-16 12:40:00,42.29,42.43,42.26,42.41,80300.0,27.7456,27.8375,27.726,27.8244,80300.0
2010-02-16 12:50:00,42.41,42.47,42.37,42.42,90800.0,27.8244,27.8637,27.7981,27.8309,90800.0
2010-02-16 13:00:00,42.42,42.42,42.27,42.29,102700.0,27.8309,27.8309,27.7325,27.7456,102700.0
2010-02-16 13:10:00,42.29,42.36,42.25,42.32,113200.0,27.7456,27.7916,27.7194,27.7653,113200.0
2010-02-16 13:20:00,42.33,42.44,42.29,42.43,120400.0,27.7719,27.8441,27.7456,27.8375,120400.0
2010-02-16 13:30:00,42.42,42.45,42.28,42.32,133600.0,27.8309,27.8506,27.7391,27.7653,133600.0
2010-02-16 13:40:00,42.32,42.37,42.27,42.34,85600.0,27.7653,27.7981,27.7325,27.7784,85600.0
2010-02-16 13:50:00,42.34,42.37,42.29,42.31,59800.0,27.7784,27.7981,27.7456,27.7588,59800.0
2010-02-16 14:00:00,42.31,42.33,42.24,42.26,92300.0,27.7588,27.7719,27.7128,27.726,92300.0
2010-02-16 14:10:00,42.26,42.41,42.25,42.33,91200.0,27.726,27.8244,27.7194,27.7719,91200.0
2010-02-16 14:20:00,42.32,42.48,42.31,42.45,91800.0,27.7653,27.8703,27.7588,27.8506,91800.0
2010-02-16 14:30:00,42.45,42.5,42.35,42.45,127100.0,27.8506,27.8834,27.785,27.8506,127100.0
2010-02-16 14:40:00,42.44,42.5,42.41,42.47,108300.0,27.8441,27.8834,27.8244,27.8637,108300.0
2010-02-16 14:50:00,42.47,42.59,42.46,42.55,169300.0,27.8637,27.9425,27.8572,27.9162,169300.0
2010-02-16 15:00:00,42.55,42.63,42.51,42.63,159800.0,27.9162,27.9687,27.89,27.9687,159800.0
2010-02-16 15:10:00,42.62,42.67,42.6,42.62,142500.0,27.9622,27.995,27.949,27.9622,142500.0
2010-02-16 15:20:00,42.63,42.71,42.6,42.66,170800.0,27.9687,28.0212,27.949,27.9884,170800.0
2010-02-16 15:30:00,42.66,42.75,42.63,42.67,260000.0,27.9884,28.0474,27.9687,27.995,260000.0
2010-02-16 15:40:00,42.66,42.77,42.64,42.67,342600.0,27.9884,28.0606,27.9753,27.995,342600.0
2010-02-16 15:50:00,42.67,42.75,42.67,42.7,565600.0,27.995,28.0474,27.995,28.0146,565600.0
2010-02-17 09:30:00,42.98,42.98,42.51,42.59,234200.0,28.1983,28.1983,27.89,27.9425,234200.0
2010-02-17 09:40:00,42.62,42.74,42.45,42.74,143500.0,27.9622,28.0409,27.8506,28.0409,143500.0
2010-02-17 09:50:00,42.73,42.73,42.4,42.44,230600.0,28.0343,28.0343,27.8178,27.8441,230600.0
2010-02-17 10:00:00,42.44,42.53,42.26,42.39,204900.0,27.8441,27.9031,27.726,27.8113,204900.0
2010-02-17 10:10:00,42.39,42.57,42.26,42.57,119700.0,27.8113,27.9293,27.726,27.9293,119700.0
2010-02-17 10:20:00,42.54,42.64,42.46,42.57,143800.0,27.9097,27.9753,27.8572,27.9293,143800.0
2010-02-17 10:30:00,42.58,42.77,42.53,42.6,173800.0,27.9359,28.0606,27.9031,27.949,173800.0
2010-02-17 10:40:00,42.6,42.7,42.53,42.61,253000.0,27.949,28.0146,27.9031,27.9556,253000.0
2010-02-17 10:50:00,42.6,42.72,42.52,42.53,274900.0,27.949,28.0278,27.8965,27.9031,274900.0
2010-02-17 11:00:00,42.52,42.52,42.3,42.36,153600.0,27.8965,27.8965,27.7522,27.7916,153600.0
2010-02-17 11:10:00,42.36,42.56,42.34,42.53,196100.0,27.7916,27.9228,27.7784,27.9031,196100.0
2010-02-17 11:20:00,42.53,42.7,42.37,42.42,167700.0,27.9031,28.0146,27.7981,27.8309,167700.0
2010-02-17 11:30:00,42.41,42.6,42.35,42.59,312200.0,27.8244,27.949,27.785,27.9425,312200.0
2010-02-17 11:40:00,42.58,42.61,42.44,42.55,136600.0,27.9359,27.9556,27.8441,27.9162,136600.0
2010-02-17 11:50:00,42.55,42.65,42.54,42.59,67200.0,27.9162,27.9818,27.9097,27.9425,67200.0
2010-02-17 12:00:00,42.59,42.69,42.5,42.56,112800.0,27.9425,28.0081,27.8834,27.9228,112800.0
2010-02-17 12:10:00,42.56,42.63,42.47,42.63,64900.0,27.9228,27.9687,27.8637,27.9687,64900.0
2010-02-17 12:20:00,42.62,42.69,42.58,42.62,72500.0,27.9622,28.0081,27.9359,27.9622,72500.0
2010-02-17 12:30:00,42.62,42.64,42.55,42.55,43600.0,27.9622,27.9753,27.9162,27.9162,43600.0
2010-02-17 12:40:00,42.55,42.56,42.44,42.5,99100.0,27.9162,27.9228,27.8441,27.8834,99100.0
2010-02-17 12:50:00,42.5,42.58,42.48,42.56,46900.0,27.8834,27.9359,27.8703,27.9228,46900.0
2010-02-17 13:00:00,42.55,42.57,42.44,42.52,73600.0,27.9162,27.9293,27.8441,27.8965,73600.0
2010-02-17 13:10:00,42.52,42.53,42.46,42.53,48800.0,27.8965,27.9031,27.8572,27.9031,48800.0
2010-02-17 13:20:00,42.52,42.56,42.45,42.46,66400.0,27.8965,27.9228,27.8506,27.8572,66400.0
2010-02-17 13:30:00,42.46,42.48,42.33,42.37,54800.0,27.8572,27.8703,27.7719,27.7981,54800.0
2010-02-17 13:40:00,42.35,42.37,42.24,42.24,68000.0,27.785,27.7981,27.7128,27.7128,68000.0
2010-02-17 13:50:00,42.26,42.34,42.22,42.3,54800.0,27.726,27.7784,27.6997,27.7522,54800.0
2010-02-17 14:00:00,42.3,42.4,42.2,42.38,170500.0,27.7522,27.8178,27.6866,27.8047,170500.0
2010-02-17 14:10:00,42.37,42.41,42.33,42.33,97400.0,27.7981,27.8244,27.7719,27.7719,97400.0
2010-02-17 14:20:00,42.32,42.36,42.25,42.33,65000.0,27.7653,27.7916,27.7194,27.7719,65000.0
2010-02-17 14:30:00,42.32,42.37,42.27,42.33,53100.0,27.7653,27.7981,27.7325,27.7719,53100.0
2010-02-17 14:40:00,42.32,42.4,42.32,42.32,47900.0,27.7653,27.8178,27.7653,27.7653,47900.0
2010-02-17 14:50:00,42.32,42.43,42.3,42.43,43800.0,27.7653,27.8375,27.7522,27.8375,43800.0
2010-02-17 15:00:00,42.43,42.45,42.38,42.39,45400.0,27.8375,27.8506,27.8047,27.8113,45400.0
2010-02-17 15:10:00,42.4,42.46,42.37,42.44,82500.0,27.8178,27.8572,27.7981,27.8441,82500.0
2010-02-17 15:20:00,42.44,42.44,42.33,42.33,86000.0,27.8441,27.8441,27.7719,27.7719,86000.0
2010-02-17 15:30:00,42.33,42.43,42.33,42.35,89300.0,27.7719,27.8375,27.7719,27.785,89300.0
2010-02-17 15:40:00,42.36,42.45,42.31,42.37,184900.0,27.7916,27.8506,27.7588,27.7981,184900.0
2010-02-17 15:50:00,42.37,42.46,42.37,42.43,243900.0,27.7981,27.8572,27.7981,27.8375,243900.0
2010-02-18 09:30:00,42.45,43.0,42.28,42.87,274300.0,27.8506,28.2115,27.7391,28.1262,274300.0
2010-02-18 09:40:00,42.9,43.05,42.82,43.05,320300.0,28.1459,28.2443,28.0934,28.2443,320300.0
2010-02-18 09:50:00,43.04,43.17,42.95,43.01,279700.0,28.2377,28.323,28.1787,28.218,279700.0
2010-02-18 10:00:00,43.02,43.15,42.97,43.12,382100.0,28.2246,28.3099,28.1918,28.2902,382100.0
2010-02-18 10:10:00,43.11,43.34,43.09,43.21,162600.0,28.2836,28.4345,28.2705,28.3492,162600.0
2010-02-18 10:20:00,43.21,43.24,43.11,43.23,206800.0,28.3492,28.3689,28.2836,28.3624,206800.0
2010-02-18 10:30:00,43.23,43.23,43.06,43.19,274500.0,28.3624,28.3624,28.2508,28.3361,274500.0
2010-02-18 10:40:00,43.19,43.38,43.16,43.35,204900.0,28.3361,28.4608,28.3164,28.4411,204900.0
2010-02-18 10:50:00,43.33,43.64,43.27,43.6,172800.0,28.428,28.6314,28.3886,28.6051,172800.0
2010-02-18 11:00:00,43.6,43.64,43.46,43.5,148200.0,28.6051,28.6314,28.5133,28.5395,148200.0
2010-02-18 11:10:00,43.5,43.6,43.47,43.52,165100.0,28.5395,28.6051,28.5198,28.5526,165100.0
2010-02-18 11:20:00,43.5,43.54,43.41,43.41,134800.0,28.5395,28.5657,28.4805,28.4805,134800.0
2010-02-18 11:30:00,43.39,43.41,43.14,43.22,114900.0,28.4673,28.4805,28.3033,28.3558,114900.0
2010-02-18 11:40:00,43.24,43.26,43.15,43.2,93300.0,28.3689,28.382,28.3099,28.3427,93300.0
2010-02-18 11:50:00,43.19,43.22,43.15,43.19,67100.0,28.3361,28.3558,28.3099,28.3361,67100.0
2010-02-18 12:00:00,43.19,43.26,43.1,43.11,86700.0,28.3361,28.382,28.2771,28.2836,86700.0
2010-02-18 12:10:00,43.11,43.15,43.01,43.1,142100.0,28.2836,28.3099,28.218,28.2771,142100.0
2010-02-18 12:20:00,43.1,43.3,43.09,43.23,68400.0,28.2771,28.4083,28.2705,28.3624,68400.0
2010-02-18 12:30:00,43.24,43.24,43.04,43.12,79000.0,28.3689,28.3689,28.2377,28.2902,79000.0
2010-02-18 12:40:00,43.11,43.2,43.1,43.15,43700.0,28.2836,28.3427,28.2771,28.3099,43700.0
2010-02-18 12:50:00,43.16,43.2,43.12,43.2,37000.0,28.3164,28.3427,28.2902,28.3427,37000.0
2010-02-18 13:00:00,43.2,43.3,43.17,43.28,68200.0,28.3427,28.4083,28.323,28.3952,68200.0
2010-02-18 13:10:00,43.28,43.35,43.26,43.28,66600.0,28.3952,28.4411,28.382,28.3952,66600.0
2010-02-18 13:20:00,43.29,43.36,43.26,43.31,46900.0,28.4017,28.4476,28.382,28.4148,46900.0
2010-02-18 13:30:00,43.31,43.44,43.31,43.39,74400.0,28.4148,28.5001,28.4148,28.4673,74400.0
2010-02-18 13:40:00,43.39,43.53,43.38,43.52,82900.0,28.4673,28.5592,28.4608,28.5526,82900.0
2010-02-18 13:50:00,43.52,43.7,43.51,43.63,136400.0,28.5526,28.6707,28.5461,28.6248,136400.0
2010-02-18 14:00:00,43.63,43.65,43.55,43.59,105000.0,28.6248,28.6379,28.5723,28.5985,105000.0
2010-02-18 14:10:00,43.58,43.7,43.52,43.69,137800.0,28.592,28.6707,28.5526,28.6642,137800.0
2010-02-18 14:20:00,43.69,43.71,43.62,43.67,75800.0,28.6642,28.6773,28.6182,28.651,75800.0
2010-02-18 14:30:00,43.67,43.78,43.62,43.73,137000.0,28.651,28.7232,28.6182,28.6904,137000.0
2010-02-18 14:40:00,43.73,43.78,43.69,43.74,108700.0,28.6904,28.7232,28.6642,28.697,108700.0
2010-02-18 14:50:00,43.73,43.76,43.66,43.72,100500.0,28.6904,28.7101,28.6445,28.6838,100500.0
2010-02-18 15:00:00,43.73,43.78,43.69,43.73,195900.0,28.6904,28.7232,28.6642,28.6904,195900.0
2010-02-18 15:10:00,43.74,43.78,43.68,43.74,171300.0,28.697,28.7232,28.6576,28.697,171300.0
2010-02-18 15:20:00,43.73,43.75,43.65,43.71,155000.0,28.6904,28.7035,28.6379,28.6773,155000.0
2010-02-18 15:30:00,43.72,43.73,43.62,43.62,204100.0,28.6838,28.6904,28.6182,28.6182,204100.0
2010-02-18 15:40:00,43.62,43.72,43.62,43.65,298000.0,28.6182,28.6838,28.6182,28.6379,298000.0
2010-02-18 15:50:00,43.66,43.66,43.58,43.58,391900.0,28.6445,28.6445,28.592,28.592,391900.0
2010-02-19 09:30:00,43.26,43.83,43.2,43.83,391000.0,28.382,28.756,28.3427,28.756,391000.0
2010-02-19 09:40:00,43.82,44.1,43.8,43.88,341700.0,28.7494,28.9331,28.7363,28.7888,341700.0
2010-02-19 09:50:00,43.9,44.04,43.79,43.9,206500.0,28.8019,28.8938,28.7298,28.8019,206500.0
2010-02-19 10:00:00,43.91,43.96,43.65,43.73,228500.0,28.8085,28.8413,28.6379,28.6904,228500.0
2010-02-19 10:10:00,43.72,43.98,43.72,43.9,166100.0,28.6838,28.8544,28.6838,28.8019,166100.0
2010-02-19 10:20:00,43.89,44.14,43.89,44.11,194500.0,28.7954,28.9594,28.7954,28.9397,194500.0
2010-02-19 10:30:00,44.09,44.22,44.02,44.22,116000.0,28.9266,29.0119,28.8807,29.0119,116000.0
2010-02-19 10:40:00,44.21,44.3,44.17,44.28,124600.0,29.0053,29.0644,28.9791,29.0512,124600.0
2010-02-19 10:50:00,44.26,44.45,44.23,44.44,208800.0,29.0381,29.1628,29.0184,29.1562,208800.0
2010-02-19 11:00:00,44.44,44.61,44.39,44.61,298100.0,29.1562,29.2678,29.1234,29.2678,298100.0
2010-02-19 11:10:00,44.6,44.68,44.48,44.58,266200.0,29.2612,29.3137,29.1825,29.2481,266200.0
2010-02-19 11:20:00,44.61,44.69,44.5,44.57,122200.0,29.2678,29.3202,29.1956,29.2415,122200.0
2010-02-19 11:30:00,44.57,44.67,44.46,44.65,162000.0,29.2415,29.3071,29.1693,29.294,162000.0
2010-02-19 11:40:00,44.66,44.72,44.63,44.63,130500.0,29.3006,29.3399,29.2809,29.2809,130500.0
2010-02-19 11:50:00,44.64,44.82,44.59,44.81,159200.0,29.2874,29.4055,29.2546,29.399,159200.0
2010-02-19 12:00:00,44.8,44.86,44.74,44.85,174800.0,29.3924,29.4318,29.353,29.4252,174800.0
2010-02-19 12:10:00,44.84,44.98,44.83,44.96,186600.0,29.4186,29.5105,29.4121,29.4974,186600.0
2010-02-19 12:20:00,44.96,45.04,44.92,44.96,318100.0,29.4974,29.5499,29.4711,29.4974,318100.0
2010-02-19 12:30:00,44.96,45.02,44.94,45.0,149500.0,29.4974,29.5367,29.4843,29.5236,149500.0
2010-02-19 12:40:00,44.99,45.01,44.91,44.96,96900.0,29.5171,29.5302,29.4646,29.4974,96900.0
2010-02-19 12:50:00,44.95,44.96,44.84,44.95,98300.0,29.4908,29.4974,29.4186,29.4908,98300.0
2010-02-19 13:00:00,44.95,44.97,44.89,44.97,135200.0,29.4908,29.5039,29.4515,29.5039,135200.0
2010-02-19 13:10:00,44.96,44.98,44.87,44.93,96400.0,29.4974,29.5105,29.4383,29.4777,96400.0
2010-02-19 13:20:00,44.93,44.96,44.88,44.92,147900.0,29.4777,29.4974,29.4449,29.4711,147900.0
2010-02-19 13:30:00,44.92,44.94,44.84,44.88,173800.0,29.4711,29.4843,29.4186,29.4449,173800.0
2010-02-19 13:40:00,44.88,44.97,44.86,44.86,159100.0,29.4449,29.5039,29.4318,29.4318,159100.0
2010-02-19 13:50:00,44.86,44.86,44.65,44.66,165400.0,29.4318,29.4318,29.294,29.3006,165400.0
2010-02-19 14:00:00,44.68,44.71,44.64,44.67,138200.0,29.3137,29.3334,29.2874,29.3071,138200.0
2010-02-19 14:10:00,44.67,44.79,44.67,44.75,104700.0,29.3071,29.3858,29.3071,29.3596,104700.0
2010-02-19 14:20:00,44.76,44.78,44.65,44.66,78400.0,29.3662,29.3793,29.294,29.3006,78400.0
2010-02-19 14:30:00,44.66,44.74,44.63,44.65,63600.0,29.3006,29.353,29.2809,29.294,63600.0
2010-02-19 14:40:00,44.65,44.65,44.55,44.58,84700.0,29.294,29.294,29.2284,29.2481,84700.0
2010-02-19 14:50:00,44.58,44.66,44.51,44.53,140900.0,29.2481,29.3006,29.2021,29.2153,140900.0
2010-02-19 15:00:00,44.52,44.55,44.47,44.51,120000.0,29.2087,29.2284,29.1759,29.2021,120000.0
2010-02-19 15:10:00,44.51,44.53,44.39,44.42,190100.0,29.2021,29.2153,29.1234,29.1431,190100.0
2010-02-19 15:20:00,44.43,44.45,44.34,44.35,129900.0,29.1497,29.1628,29.0906,29.0972,129900.0
2010-02-19 15:30:00,44.36,44.43,44.35,44.39,208500.0,29.1037,29.1497,29.0972,29.1234,208500.0
2010-02-19 15:40:00,44.38,44.46,44.38,44.43,204500.0,29.1169,29.1693,29.1169,29.1497,204500.0
2010-02-19 15:50:00,44.42,44.43,44.35,44.36,350000.0,29.1431,29.1497,29.0972,29.1037,350000.0
2010-02-22 09:30:00,44.46,44.49,44.03,44.21,246100.0,29.1693,29.189,28.8872,29.0053,246100.0
2010-02-22 09:40:00,44.21,44.22,43.78,44.07,235700.0,29.0053,29.0119,28.7232,28.9135,235700.0
2010-02-22 09:50:00,44.07,44.14,43.93,44.07,166200.0,28.9135,28.9594,28.8216,28.9135,166200.0
2010-02-22 10:00:00,44.06,44.07,43.8,43.84,241700.0,28.9069,28.9135,28.7363,28.7626,241700.0
2010-02-22 10:10:00,43.83,44.35,43.82,44.2,156400.0,28.756,29.0972,28.7494,28.9988,156400.0
2010-02-22 10:20:00,44.2,44.41,44.16,44.2,120000.0,28.9988,29.1365,28.9725,28.9988,120000.0
2010-02-22 10:30:00,44.2,44.3,44.06,44.12,103500.0,28.9988,29.0644,28.9069,28.9463,103500.0
2010-02-22 10:40:00,44.13,44.26,44.08,44.11,99300.0,28.9528,29.0381,28.92,28.9397,99300.0
2010-02-22 10:50:00,44.1,44.11,43.87,43.89,218300.0,28.9331,28.9397,28.7823,28.7954,218300.0
2010-02-22 11:00:00,43.89,44.03,43.86,43.94,281400.0,28.7954,28.8872,28.7757,28.8282,281400.0
2010-02-22 11:10:00,43.94,43.96,43.71,43.89,145600.0,28.8282,28.8413,28.6773,28.7954,145600.0
2010-02-22 11:20:00,43.89,43.92,43.74,43.81,100000.0,28.7954,28.8151,28.697,28.7429,100000.0
2010-02-22 11:30:00,43.81,43.9,43.7,43.72,107000.0,28.7429,28.8019,28.6707,28.6838,107000.0
2010-02-22 11:40:00,43.72,43.88,43.71,43.84,113400.0,28.6838,28.7888,28.6773,28.7626,113400.0
2010-02-22 11:50:00,43.84,43.84,43.67,43.76,103400.0,28.7626,28.7626,28.651,28.7101,103400.0
2010-02-22 12:00:00,43.77,43.84,43.76,43.77,74200.0,28.7166,28.7626,28.7101,28.7166,74200.0
2010-02-22 12:10:00,43.78,43.83,43.74,43.77,88200.0,28.7232,28.756,28.697,28.7166,88200.0
2010-02-22 12:20:00,43.77,43.78,43.68,43.72,62500.0,28.7166,28.7232,28.6576,28.6838,62500.0
2010-02-22 12:30:00,43.74,43.88,43.72,43.83,88000.0,28.697,28.7888,28.6838,28.756,88000.0
2010-02-22 12:40:00,43.84,43.86,43.79,43.83,46800.0,28.7626,28.7757,28.7298,28.756,46800.0
2010-02-22 12:50:00,43.83,43.89,43.76,43.88,72400.0,28.756,28.7954,28.7101,28.7888,72400.0
2010-02-22 13:00:00,43.88,43.9,43.77,43.83,76100.0,28.7888,28.8019,28.7166,28.756,76100.0
2010-02-22 13:10:00,43.82,43.88,43.8,43.87,67800.0,28.7494,28.7888,28.7363,28.7823,67800.0
2010-02-22 13:20:00,43.86,43.89,43.83,43.86,73500.0,28.7757,28.7954,28.756,28.7757,73500.0
2010-02-22 13:30:00,43.86,43.92,43.82,43.82,68300.0,28.7757,28.8151,28.7494,28.7494,68300.0
2010-02-22 13:40:00,43.82,43.94,43.81,43.92,84400.0,28.7494,28.8282,28.7429,28.8151,84400.0
2010-02-22 13:50:00,43.91,43.91,43.77,43.77,72300.0,28.8085,28.8085,28.7166,28.7166,72300.0
2010-02-22 14:00:00,43.76,43.84,43.76,43.81,112400.0,28.7101,28.7626,28.7101,28.7429,112400.0
2010-02-22 14:10:00,43.8,43.89,43.79,43.85,106500.0,28.7363,28.7954,28.7298,28.7691,106500.0
2010-02-22 14:20:00,43.85,43.91,43.81,43.86,149600.0,28.7691,28.8085,28.7429,28.7757,149600.0
2010-02-22 14:30:00,43.85,43.96,43.85,43.91,94300.0,28.7691,28.8413,28.7691,28.8085,94300.0
2010-02-22 14:40:00,43.92,44.06,43.9,44.04,76700.0,28.8151,28.9069,28.8019,28.8938,76700.0
2010-02-22 14:50:00,44.04,44.1,43.98,43.99,93200.0,28.8938,28.9331,28.8544,28.861,93200.0
2010-02-22 15:00:00,43.99,44.03,43.97,43.99,96700.0,28.861,28.8872,28.8479,28.861,96700.0
2010-02-22 15:10:00,43.99,44.02,43.98,44.01,143900.0,28.861,28.8807,28.8544,28.8741,143900.0
2010-02-22 15:20:00,44.02,44.02,43.9,43.9,95300.0,28.8807,28.8807,28.8019,28.8019,95300.0
2010-02-22 15:30:00,43.91,43.92,43.8,43.81,163100.0,28.8085,28.8151,28.7363,28.7429,163100.0
2010-02-22 15:40:00,43.82,43.82,43.61,43.64,267500.0,28.7494,28.7494,28.6117,28.6314,267500.0
2010-02-22 15:50:00,43.64,43.67,43.53,43.64,514200.0,28.6314,28.651,28.5592,28.6314,514200.0
2010-02-23 09:30:00,43.51,43.7,43.25,43.3,127200.0,28.5461,28.6707,28.3755,28.4083,127200.0
2010-02-23 09:40:00,43.3,43.46,43.17,43.31,134900.0,28.4083,28.5133,28.323,28.4148,134900.0
2010-02-23 09:50:00,43.31,43.41,43.18,43.23,88300.0,28.4148,28.4805,28.3296,28.3624,88300.0
2010-02-23 10:00:00,43.21,43.29,42.73,43.04,208600.0,28.3492,28.4017,28.0343,28.2377,208600.0
2010-02-23 10:10:00,43.01,43.01,42.71,42.87,181200.0,28.218,28.218,28.0212,28.1262,181200.0
2010-02-23 10:20:00,42.87,42.87,42.65,42.68,281300.0,28.1262,28.1262,27.9818,28.0015,281300.0
2010-02-23 10:30:00,42.7,42.72,42.56,42.65,187100.0,28.0146,28.0278,27.9228,27.9818,187100.0
2010-02-23 10:40:00,42.63,42.87,42.59,42.76,127500.0,27.9687,28.1262,27.9425,28.054,127500.0
2010-02-23 10:50:00,42.76,42.98,42.7,42.92,110000.0,28.054,28.1983,28.0146,28.159,110000.0
2010-02-23 11:00:00,42.92,43.05,42.73,42.76,109700.0,28.159,28.2443,28.0343,28.054,109700.0
2010-02-23 11:10:00,42.76,42.78,42.58,42.6,123400.0,28.054,28.0671,27.9359,27.949,123400.0
2010-02-23 11:20:00,42.6,42.67,42.51,42.54,123500.0,27.949,27.995,27.89,27.9097,123500.0
2010-02-23 11:30:00,42.54,42.67,42.52,42.53,141600.0,27.9097,27.995,27.8965,27.9031,141600.0
2010-02-23 11:40:00,42.54,42.55,42.44,42.52,131300.0,27.9097,27.9162,27.8441,27.8965,131300.0
2010-02-23 11:50:00,42.53,42.54,42.31,42.38,90100.0,27.9031,27.9097,27.7588,27.8047,90100.0
2010-02-23 12:00:00,42.39,42.46,42.31,42.36,89300.0,27.8113,27.8572,27.7588,27.7916,89300.0
2010-02-23 12:10:00,42.36,42.4,42.17,42.18,185900.0,27.7916,27.8178,27.6669,27.6735,185900.0
2010-02-23 12:20:00,42.19,42.2,42.07,42.14,166100.0,27.68,27.6866,27.6013,27.6472,166100.0
2010-02-23 12:30:00,42.15,42.15,41.86,41.91,303200.0,27.6538,27.6538,27.4635,27.4963,303200.0
2010-02-23 12:40:00,41.92,41.95,41.69,41.73,308900.0,27.5029,27.5226,27.352,27.3782,308900.0
2010-02-23 12:50:00,41.73,41.89,41.72,41.89,167300.0,27.3782,27.4832,27.3717,27.4832,167300.0
2010-02-23 13:00:00,41.89,41.96,41.76,41.83,204100.0,27.4832,27.5291,27.3979,27.4438,204100.0
2010-02-23 13:10:00,41.83,41.94,41.82,41.93,99100.0,27.4438,27.516,27.4373,27.5095,99100.0
2010-02-23 13:20:00,41.93,42.14,41.93,42.14,102100.0,27.5095,27.6472,27.5095,27.6472,102100.0
2010-02-23 13:30:00,42.13,42.19,42.1,42.17,124200.0,27.6407,27.68,27.621,27.6669,124200.0
2010-02-23 13:40:00,42.17,42.2,41.91,42.03,212900.0,27.6669,27.6866,27.4963,27.5751,212900.0
2010-02-23 13:50:00,42.04,42.11,42.02,42.05,65600.0,27.5816,27.6275,27.5685,27.5882,65600.0
2010-02-23 14:00:00,42.06,42.1,41.93,42.1,83400.0,27.5947,27.621,27.5095,27.621,83400.0
2010-02-23 14:10:00,42.09,42.2,42.08,42.1,90400.0,27.6144,27.6866,27.6079,27.621,90400.0
2010-02-23 14:20:00,42.09,42.18,42.08,42.09,100500.0,27.6144,27.6735,27.6079,27.6144,100500.0
2010-02-23 14:30:00,42.1,42.19,42.04,42.05,136700.0,27.621,27.68,27.5816,27.5882,136700.0
2010-02-23 14:40:00,42.05,42.18,42.04,42.08,141900.0,27.5882,27.6735,27.5816,27.6079,141900.0
2010-02-23 14:50:00,42.1,42.24,42.07,42.15,97000.0,27.621,27.7128,27.6013,27.6538,97000.0
2010-02-23 15:00:00,42.15,42.22,42.14,42.16,189300.0,27.6538,27.6997,27.6472,27.6604,189300.0
2010-02-23 15:10:00,42.17,42.3,42.09,42.29,157600.0,27.6669,27.7522,27.6144,27.7456,157600.0
2010-02-23 15:20:00,42.29,42.29,42.19,42.22,126800.0,27.7456,27.7456,27.68,27.6997,126800.0
2010-02-23 15:30:00,42.22,42.26,42.08,42.15,345100.0,27.6997,27.726,27.6079,27.6538,345100.0
2010-02-23 15:40:00,42.15,42.15,41.95,41.97,372800.0,27.6538,27.6538,27.5226,27.5357,372800.0
2010-02-23 15:50:00,41.97,42.08,41.91,42.03,711500.0,27.5357,27.6079,27.4963,27.5751,711500.0
2010-02-24 09:30:00,42.34,42.6,42.22,42.35,175400.0,27.7784,27.949,27.6997,27.785,175400.0
2010-02-24 09:40:00,42.34,42.38,41.97,42.11,257300.0,27.7784,27.8047,27.5357,27.6275,257300.0
2010-02-24 09:50:00,42.11,42.41,42.01,42.38,166800.0,27.6275,27.8244,27.5619,27.8047,166800.0
2010-02-24 10:00:00,42.36,42.44,42.02,42.06,215500.0,27.7916,27.8441,27.5685,27.5947,215500.0
2010-02-24 10:10:00,42.04,42.19,41.9,41.92,239800.0,27.5816,27.68,27.4898,27.5029,239800.0
2010-02-24 10:20:00,41.92,42.02,41.68,41.87,346200.0,27.5029,27.5685,27.3454,27.4701,346200.0
2010-02-24 10:30:00,41.87,42.39,41.8,42.37,327800.0,27.4701,27.8113,27.4242,27.7981,327800.0
2010-02-24 10:40:00,42.37,42.91,42.34,42.86,348400.0,27.7981,28.1524,27.7784,28.1196,348400.0
2010-02-24 10:50:00,42.86,42.86,42.29,42.48,343000.0,28.1196,28.1196,27.7456,27.8703,343000.0
2010-02-24 11:00:00,42.48,42.63,42.39,42.45,119300.0,27.8703,27.9687,27.8113,27.8506,119300.0
2010-02-24 11:10:00,42.44,42.49,42.15,42.15,148400.0,27.8441,27.8769,27.6538,27.6538,148400.0
2010-02-24 11:20:00,42.15,42.21,42.0,42.06,177800.0,27.6538,27.6932,27.5554,27.5947,177800.0
2010-02-24 11:30:00,42.06,42.18,42.06,42.15,98400.0,27.5947,27.6735,27.5947,27.6538,98400.0
2010-02-24 11:40:00,42.14,42.17,41.9,41.92,117600.0,27.6472,27.6669,27.4898,27.5029,117600.0
2010-02-24 11:50:00,41.91,41.96,41.88,41.91,77700.0,27.4963,27.5291,27.4767,27.4963,77700.0
2010-02-24 12:00:00,41.91,42.06,41.89,41.93,109300.0,27.4963,27.5947,27.4832,27.5095,109300.0
2010-02-24 12:10:00,41.93,42.09,41.9,42.06,67600.0,27.5095,27.6144,27.4898,27.5947,67600.0
2010-02-24 12:20:00,42.07,42.13,42.02,42.06,49100.0,27.6013,27.6407,27.5685,27.5947,49100.0
2010-02-24 12:30:00,42.06,42.07,41.86,41.86,70600.0,27.5947,27.6013,27.4635,27.4635,70600.0
2010-02-24 12:40:00,41.86,42.03,41.86,41.97,66400.0,27.4635,27.5751,27.4635,27.5357,66400.0
2010-02-24 12:50:00,41.97,41.98,41.86,41.91,53800.0,27.5357,27.5423,27.4635,27.4963,53800.0
2010-02-24 13:00:00,41.92,41.98,41.82,41.92,56100.0,27.5029,27.5423,27.4373,27.5029,56100.0
2010-02-24 13:10:00,41.92,42.13,41.91,42.04,67400.0,27.5029,27.6407,27.4963,27.5816,67400.0
2010-02-24 13:20:00,42.06,42.19,42.04,42.19,100800.0,27.5947,27.68,27.5816,27.68,100800.0
2010-02-24 13:30:00,42.17,42.23,42.11,42.13,53100.0,27.6669,27.7063,27.6275,27.6407,53100.0
2010-02-24 13:40:00,42.11,42.15,42.04,42.12,52200.0,27.6275,27.6538,27.5816,27.6341,52200.0
2010-02-24 13:50:00,42.11,42.18,42.06,42.16,43700.0,27.6275,27.6735,27.5947,27.6604,43700.0
2010-02-24 14:00:00,42.15,42.16,41.96,41.96,68500.0,27.6538,27.6604,27.5291,27.5291,68500.0
2010-02-24 14:10:00,41.96,42.01,41.89,41.92,69900.0,27.5291,27.5619,27.4832,27.5029,69900.0
2010-02-24 14:20:00,41.91,41.92,41.8,41.85,73000.0,27.4963,27.5029,27.4242,27.457,73000.0
2010-02-24 14:30:00,41.85,41.86,41.69,41.73,112400.0,27.457,27.4635,27.352,27.3782,112400.0
2010-02-24 14:40:00,41.72,41.84,41.68,41.83,187700.0,27.3717,27.4504,27.3454,27.4438,187700.0
2010-02-24 14:50:00,41.83,41.88,41.72,41.73,85400.0,27.4438,27.4767,27.3717,27.3782,85400.0
2010-02-24 15:00:00,41.73,41.88,41.71,41.84,93300.0,27.3782,27.4767,27.3651,27.4504,93300.0
2010-02-24 15:10:00,41.84,41.93,41.78,41.86,104200.0,27.4504,27.5095,27.411,27.4635,104200.0
2010-02-24 15:20:00,41.86,41.91,41.79,41.83,99400.0,27.4635,27.4963,27.4176,27.4438,99400.0
2010-02-24 15:30:00,41.84,41.98,41.78,41.96,132600.0,27.4504,27.5423,27.411,27.5291,132600.0
2010-02-24 15:40:00,41.96,42.09,41.96,42.01,226000.0,27.5291,27.6144,27.5291,27.5619,226000.0
2010-02-24 15:50:00,42.0,42.08,41.99,42.06,325200.0,27.5554,27.6079,27.5488,27.5947,325200.0
2010-02-25 09:30:00,41.12,41.12,40.75,40.86,245800.0,26.978,26.978,26.7353,26.8074,245800.0
2010-02-25 09:40:00,40.84,40.84,40.5,40.75,228700.0,26.7943,26.7943,26.5713,26.7353,228700.0
2010-02-25 09:50:00,40.75,41.29,40.71,41.24,305000.0,26.7353,27.0896,26.709,27.0568,305000.0
2010-02-25 10:00:00,41.23,41.25,40.98,41.04,122600.0,27.0502,27.0633,26.8862,26.9255,122600.0
2010-02-25 10:10:00,41.05,41.1,40.94,41.07,148800.0,26.9321,26.9649,26.8599,26.9452,148800.0
2010-02-25 10:20:00,41.08,41.25,41.08,41.23,125100.0,26.9518,27.0633,26.9518,27.0502,125100.0
2010-02-25 10:30:00,41.23,41.3,41.15,41.19,95100.0,27.0502,27.0961,26.9977,27.024,95100.0
2010-02-25 10:40:00,41.19,41.4,41.08,41.26,111800.0,27.024,27.1617,26.9518,27.0699,111800.0
2010-02-25 10:50:00,41.27,41.46,41.27,41.32,58100.0,27.0764,27.2011,27.0764,27.1092,58100.0
2010-02-25 11:00:00,41.32,41.46,41.28,41.46,63100.0,27.1092,27.2011,27.083,27.2011,63100.0
2010-02-25 11:10:00,41.47,41.54,41.31,41.31,68100.0,27.2077,27.2536,27.1027,27.1027,68100.0
2010-02-25 11:20:00,41.31,41.38,41.22,41.29,94900.0,27.1027,27.1486,27.0436,27.0896,94900.0
2010-02-25 11:30:00,41.27,41.29,41.03,41.06,95400.0,27.0764,27.0896,26.919,26.9387,95400.0
2010-02-25 11:40:00,41.07,41.22,40.98,41.04,127600.0,26.9452,27.0436,26.8862,26.9255,127600.0
2010-02-25 11:50:00,41.05,41.15,40.99,41.14,71000.0,26.9321,26.9977,26.8927,26.9912,71000.0
2010-02-25 12:00:00,41.14,41.32,41.1,41.29,61200.0,26.9912,27.1092,26.9649,27.0896,61200.0
2010-02-25 12:10:00,41.3,41.41,41.26,41.32,60800.0,27.0961,27.1683,27.0699,27.1092,60800.0
2010-02-25 12:20:00,41.32,41.33,41.19,41.22,47000.0,27.1092,27.1158,27.024,27.0436,47000.0
2010-02-25 12:30:00,41.23,41.42,41.19,41.36,65200.0,27.0502,27.1749,27.024,27.1355,65200.0
2010-02-25 12:40:00,41.36,41.43,41.34,41.34,53600.0,27.1355,27.1814,27.1224,27.1224,53600.0
2010-02-25 12:50:00,41.36,41.45,41.33,41.34,34900.0,27.1355,27.1945,27.1158,27.1224,34900.0
2010-02-25 13:00:00,41.34,41.4,41.18,41.19,67200.0,27.1224,27.1617,27.0174,27.024,67200.0
2010-02-25 13:10:00,41.19,41.27,41.17,41.25,60000.0,27.024,27.0764,27.0108,27.0633,60000.0
2010-02-25 13:20:00,41.25,41.31,41.19,41.21,63900.0,27.0633,27.1027,27.024,27.0371,63900.0
2010-02-25 13:30:00,41.21,41.35,41.21,41.29,87100.0,27.0371,27.1289,27.0371,27.0896,87100.0
2010-02-25 13:40:00,41.3,41.48,41.29,41.45,192500.0,27.0961,27.2142,27.0896,27.1945,192500.0
2010-02-25 13:50:00,41.45,41.67,41.43,41.66,285500.0,27.1945,27.3389,27.1814,27.3323,285500.0
2010-02-25 14:00:00,41.67,41.77,41.44,41.46,362200.0,27.3389,27.4045,27.188,27.2011,362200.0
2010-02-25 14:10:00,41.45,41.52,41.37,41.51,241900.0,27.1945,27.2405,27.142,27.2339,241900.0
2010-02-25 14:20:00,41.51,41.65,41.49,41.5,229300.0,27.2339,27.3258,27.2208,27.2273,229300.0
2010-02-25 14:30:00,41.5,41.58,41.45,41.5,193000.0,27.2273,27.2798,27.1945,27.2273,193000.0
2010-02-25 14:40:00,41.49,41.64,41.44,41.48,148700.0,27.2208,27.3192,27.188,27.2142,148700.0
2010-02-25 14:50:00,41.48,41.61,41.48,41.54,75700.0,27.2142,27.2995,27.2142,27.2536,75700.0
2010-02-25 15:00:00,41.55,41.79,41.48,41.74,163700.0,27.2601,27.4176,27.2142,27.3848,163700.0
2010-02-25 15:10:00,41.77,41.78,41.6,41.6,111100.0,27.4045,27.411,27.2929,27.2929,111100.0
2010-02-25 15:20:00,41.6,41.8,41.56,41.8,121100.0,27.2929,27.4242,27.2667,27.4242,121100.0
2010-02-25 15:30:00,41.8,41.89,41.7,41.78,318900.0,27.4242,27.4832,27.3586,27.411,318900.0
2010-02-25 15:40:00,41.77,41.97,41.75,41.85,421400.0,27.4045,27.5357,27.3914,27.457,421400.0
2010-02-25 15:50:00,41.86,41.89,41.75,41.87,397600.0,27.4635,27.4832,27.3914,27.4701,397600.0
2010-02-26 09:30:00,41.98,42.07,41.63,41.64,172300.0,27.5423,27.6013,27.3126,27.3192,172300.0
2010-02-26 09:40:00,41.64,41.67,41.39,41.58,192000.0,27.3192,27.3389,27.1552,27.2798,192000.0
2010-02-26 09:50:00,41.56,41.6,41.4,41.4,113800.0,27.2667,27.2929,27.1617,27.1617,113800.0
2010-02-26 10:00:00,41.42,41.47,40.87,41.15,322600.0,27.1749,27.2077,26.814,26.9977,322600.0
2010-02-26 10:10:00,41.15,41.2,41.06,41.16,196500.0,26.9977,27.0305,26.9387,27.0043,196500.0
2010-02-26 10:20:00,41.16,41.41,41.13,41.33,149400.0,27.0043,27.1683,26.9846,27.1158,149400.0
2010-02-26 10:30:00,41.34,41.62,41.25,41.56,151000.0,27.1224,27.3061,27.0633,27.2667,151000.0
2010-02-26 10:40:00,41.54,41.57,41.17,41.23,170300.0,27.2536,27.2733,27.0108,27.0502,170300.0
2010-02-26 10:50:00,41.22,41.36,41.03,41.18,215400.0,27.0436,27.1355,26.919,27.0174,215400.0
2010-02-26 11:00:00,41.19,41.35,41.16,41.34,76900.0,27.024,27.1289,27.0043,27.1224,76900.0
2010-02-26 11:10:00,41.34,41.46,41.31,41.34,100900.0,27.1224,27.2011,27.1027,27.1224,100900.0
2010-02-26 11:20:00,41.34,41.39,41.26,41.33,47200.0,27.1224,27.1552,27.0699,27.1158,47200.0
2010-02-26 11:30:00,41.33,41.48,41.26,41.48,113100.0,27.1158,27.2142,27.0699,27.2142,113100.0
2010-02-26 11:40:00,41.47,41.51,41.41,41.41,91300.0,27.2077,27.2339,27.1683,27.1683,91300.0
2010-02-26 11:50:00,41.41,41.42,41.28,41.36,73100.0,27.1683,27.1749,27.083,27.1355,73100.0
2010-02-26 12:00:00,41.36,41.38,41.1,41.26,81500.0,27.1355,27.1486,26.9649,27.0699,81500.0
2010-02-26 12:10:00,41.26,41.3,41.13,41.16,113600.0,27.0699,27.0961,26.9846,27.0043,113600.0
2010-02-26 12:20:00,41.17,41.22,41.11,41.13,107500.0,27.0108,27.0436,26.9715,26.9846,107500.0
2010-02-26 12:30:00,41.14,41.14,41.0,41.0,205800.0,26.9912,26.9912,26.8993,26.8993,205800.0
2010-02-26 12:40:00,41.01,41.04,40.93,40.95,211000.0,26.9059,26.9255,26.8534,26.8665,211000.0
2010-02-26 12:50:00,40.96,40.97,40.88,40.92,179400.0,26.8731,26.8796,26.8206,26.8468,179400.0
2010-02-26 13:00:00,40.92,40.97,40.88,40.92,307500.0,26.8468,26.8796,26.8206,26.8468,307500.0
2010-02-26 13:10:00,40.94,40.95,40.9,40.94,76800.0,26.8599,26.8665,26.8337,26.8599,76800.0
2010-02-26 13:20:00,40.93,41.16,40.92,41.16,73600.0,26.8534,27.0043,26.8468,27.0043,73600.0
2010-02-26 13:30:00,41.15,41.18,41.04,41.13,82500.0,26.9977,27.0174,26.9255,26.9846,82500.0
2010-02-26 13:40:00,41.12,41.25,41.12,41.17,114400.0,26.978,27.0633,26.978,27.0108,114400.0
2010-02-26 13:50:00,41.18,41.31,41.17,41.24,94700.0,27.0174,27.1027,27.0108,27.0568,94700.0
2010-02-26 14:00:00,41.24,41.28,41.16,41.23,121700.0,27.0568,27.083,27.0043,27.0502,121700.0
2010-02-26 14:10:00,41.24,41.33,41.23,41.25,135900.0,27.0568,27.1158,27.0502,27.0633,135900.0
2010-02-26 14:20:00,41.25,41.38,41.24,41.36,118200.0,27.0633,27.1486,27.0568,27.1355,118200.0
2010-02-26 14:30:00,41.36,41.37,41.31,41.32,110400.0,27.1355,27.142,27.1027,27.1092,110400.0
2010-02-26 14:40:00,41.32,41.36,41.28,41.36,70000.0,27.1092,27.1355,27.083,27.1355,70000.0
2010-02-26 14:50:00,41.36,41.42,41.32,41.4,108400.0,27.1355,27.1749,27.1092,27.1617,108400.0
2010-02-26 15:00:00,41.41,41.42,41.34,41.35,161400.0,27.1683,27.1749,27.1224,27.1289,161400.0
2010-02-26 15:10:00,41.35,41.4,41.31,41.33,181800.0,27.1289,27.1617,27.1027,27.1158,181800.0
2010-02-26 15:20:00,41.33,41.38,41.31,41.35,167300.0,27.1158,27.1486,27.1027,27.1289,167300.0
2010-02-26 15:30:00,41.34,41.35,41.27,41.32,263900.0,27.1224,27.1289,27.0764,27.1092,263900.0
2010-02-26 15:40:00,41.3,41.39,41.3,41.36,302500.0,27.0961,27.1552,27.0961,27.1355,302500.0
2010-02-26 15:50:00,41.35,41.43,41.35,41.37,600300.0,27.1289,27.1814,27.1289,27.142,600300.0
2010-03-01 09:30:00,41.78,41.78,41.49,41.77,349200.0,27.411,27.411,27.2208,27.4045,349200.0
2010-03-01 09:40:00,41.76,41.92,41.7,41.9,310500.0,27.3979,27.5029,27.3586,27.4898,310500.0
2010-03-01 09:50:00,41.9,42.08,41.88,42.06,376700.0,27.4898,27.6079,27.4767,27.5947,376700.0
2010-03-01 10:00:00,42.06,42.37,41.95,42.28,315400.0,27.5947,27.7981,27.5226,27.7391,315400.0
2010-03-01 10:10:00,42.27,42.4,42.24,42.28,184000.0,27.7325,27.8178,27.7128,27.7391,184000.0
2010-03-01 10:20:00,42.29,42.33,42.17,42.23,218600.0,27.7456,27.7719,27.6669,27.7063,218600.0
2010-03-01 10:30:00,42.23,42.29,42.0,42.03,233100.0,27.7063,27.7456,27.5554,27.5751,233100.0
2010-03-01 10:40:00,42.03,42.32,42.02,42.26,176400.0,27.5751,27.7653,27.5685,27.726,176400.0
2010-03-01 10:50:00,42.26,42.33,42.18,42.18,198400.0,27.726,27.7719,27.6735,27.6735,198400.0
2010-03-01 11:00:00,42.17,42.36,42.05,42.35,141100.0,27.6669,27.7916,27.5882,27.785,141100.0
2010-03-01 11:10:00,42.35,42.4,42.26,42.3,126700.0,27.785,27.8178,27.726,27.7522,126700.0
2010-03-01 11:20:00,42.31,42.41,42.27,42.41,81500.0,27.7588,27.8244,27.7325,27.8244,81500.0
2010-03-01 11:30:00,42.42,42.54,42.4,42.45,126900.0,27.8309,27.9097,27.8178,27.8506,126900.0
2010-03-01 11:40:00,42.46,42.48,42.36,42.39,106700.0,27.8572,27.8703,27.7916,27.8113,106700.0
2010-03-01 11:50:00,42.39,42.47,42.35,42.47,79700.0,27.8113,27.8637,27.785,27.8637,79700.0
2010-03-01 12:00:00,42.48,42.61,42.44,42.59,115000.0,27.8703,27.9556,27.8441,27.9425,115000.0
2010-03-01 12:10:00,42.59,42.6,42.46,42.56,96400.0,27.9425,27.949,27.8572,27.9228,96400.0
2010-03-01 12:20:00,42.56,42.56,42.47,42.47,46500.0,27.9228,27.9228,27.8637,27.8637,46500.0
2010-03-01 12:30:00,42.47,42.5,42.43,42.47,72000.0,27.8637,27.8834,27.8375,27.8637,72000.0
2010-03-01 12:40:00,42.48,42.49,42.39,42.4,63100.0,27.8703,27.8769,27.8113,27.8178,63100.0
2010-03-01 12:50:00,42.39,42.39,42.2,42.25,127500.0,27.8113,27.8113,27.6866,27.7194,127500.0
2010-03-01 13:00:00,42.25,42.27,42.15,42.2,71300.0,27.7194,27.7325,27.6538,27.6866,71300.0
2010-03-01 13:10:00,42.2,42.27,42.11,42.22,138600.0,27.6866,27.7325,27.6275,27.6997,138600.0
2010-03-01 13:20:00,42.22,42.22,42.06,42.18,77900.0,27.6997,27.6997,27.5947,27.6735,77900.0
2010-03-01 13:30:00,42.18,42.32,42.18,42.26,45100.0,27.6735,27.7653,27.6735,27.726,45100.0
2010-03-01 13:40:00,42.26,42.34,42.25,42.33,104300.0,27.726,27.7784,27.7194,27.7719,104300.0
2010-03-01 13:50:00,42.33,42.42,42.33,42.42,61500.0,27.7719,27.8309,27.7719,27.8309,61500.0
2010-03-01 14:00:00,42.42,42.43,42.34,42.37,63300.0,27.8309,27.8375,27.7784,27.7981,63300.0
2010-03-01 14:10:00,42.37,42.49,42.34,42.44,85600.0,27.7981,27.8769,27.7784,27.8441,85600.0
2010-03-01 14:20:00,42.43,42.43,42.33,42.37,160100.0,27.8375,27.8375,27.7719,27.7981,160100.0
2010-03-01 14:30:00,42.36,42.4,42.36,42.39,62400.0,27.7916,27.8178,27.7916,27.8113,62400.0
2010-03-01 14:40:00,42.39,42.43,42.33,42.33,63100.0,27.8113,27.8375,27.7719,27.7719,63100.0
2010-03-01 14:50:00,42.33,42.34,42.25,42.34,110500.0,27.7719,27.7784,27.7194,27.7784,110500.0
2010-03-01 15:00:00,42.33,42.36,42.18,42.22,171900.0,27.7719,27.7916,27.6735,27.6997,171900.0
2010-03-01 15:10:00,42.22,42.33,42.21,42.3,112900.0,27.6997,27.7719,27.6932,27.7522,112900.0
2010-03-01 15:20:00,42.31,42.36,42.28,42.33,93900.0,27.7588,27.7916,27.7391,27.7719,93900.0
2010-03-01 15:30:00,42.33,42.35,42.25,42.34,152800.0,27.7719,27.785,27.7194,27.7784,152800.0
2010-03-01 15:40:00,42.34,42.34,42.26,42.28,169700.0,27.7784,27.7784,27.726,27.7391,169700.0
2010-03-01 15:50:00,42.28,42.38,42.27,42.34,282200.0,27.7391,27.8047,27.7325,27.7784,282200.0
2010-03-02 09:30:00,42.93,42.94,42.5,42.7,235700.0,28.1655,28.1721,27.8834,28.0146,235700.0
2010-03-02 09:40:00,42.7,42.82,42.59,42.65,163800.0,28.0146,28.0934,27.9425,27.9818,163800.0
2010-03-02 09:50:00,42.64,42.76,42.52,42.73,157800.0,27.9753,28.054,27.8965,28.0343,157800.0
2010-03-02 10:00:00,42.72,42.81,42.69,42.75,145200.0,28.0278,28.0868,28.0081,28.0474,145200.0
2010-03-02 10:10:00,42.75,42.76,42.58,42.68,188600.0,28.0474,28.054,27.9359,28.0015,188600.0
2010-03-02 10:20:00,42.68,42.84,42.65,42.8,212100.0,28.0015,28.1065,27.9818,28.0802,212100.0
2010-03-02 10:30:00,42.81,42.89,42.78,42.83,112400.0,28.0868,28.1393,28.0671,28.0999,112400.0
2010-03-02 10:40:00,42.84,42.99,42.83,42.98,97700.0,28.1065,28.2049,28.0999,28.1983,97700.0
2010-03-02 10:50:00,42.97,43.05,42.92,42.94,108600.0,28.1918,28.2443,28.159,28.1721,108600.0
2010-03-02 11:00:00,42.95,43.09,42.88,43.04,137300.0,28.1787,28.2705,28.1327,28.2377,137300.0
2010-03-02 11:10:00,43.03,43.11,43.0,43.1,108400.0,28.2311,28.2836,28.2115,28.2771,108400.0
2010-03-02 11:20:00,43.08,43.26,43.06,43.26,168500.0,28.2639,28.382,28.2508,28.382,168500.0
2010-03-02 11:30:00,43.25,43.26,43.02,43.13,174500.0,28.3755,28.382,28.2246,28.2968,174500.0
2010-03-02 11:40:00,43.13,43.15,42.91,42.93,145400.0,28.2968,28.3099,28.1524,28.1655,145400.0
2010-03-02 11:50:00,42.93,43.03,42.88,42.9,116100.0,28.1655,28.2311,28.1327,28.1459,116100.0
2010-03-02 12:00:00,42.9,43.04,42.89,43.0,114400.0,28.1459,28.2377,28.1393,28.2115,114400.0
2010-03-02 12:10:00,43.01,43.04,42.86,42.92,87100.0,28.218,28.2377,28.1196,28.159,87100.0
2010-03-02 12:20:00,42.9,43.02,42.87,43.0,101600.0,28.1459,28.2246,28.1262,28.2115,101600.0
2010-03-02 12:30:00,42.99,43.0,42.92,42.97,88100.0,28.2049,28.2115,28.159,28.1918,88100.0
2010-03-02 12:40:00,42.97,43.11,42.95,43.1,110400.0,28.1918,28.2836,28.1787,28.2771,110400.0
2010-03-02 12:50:00,43.09,43.16,43.05,43.15,57700.0,28.2705,28.3164,28.2443,28.3099,57700.0
2010-03-02 13:00:00,43.16,43.19,43.0,43.01,55000.0,28.3164,28.3361,28.2115,28.218,55000.0
2010-03-02 13:10:00,43.01,43.08,42.99,43.08,50500.0,28.218,28.2639,28.2049,28.2639,50500.0
2010-03-02 13:20:00,43.07,43.11,43.03,43.06,23400.0,28.2574,28.2836,28.2311,28.2508,23400.0
2010-03-02 13:30:00,43.06,43.09,43.03,43.03,48800.0,28.2508,28.2705,28.2311,28.2311,48800.0
2010-03-02 13:40:00,43.03,43.1,43.02,43.08,37900.0,28.2311,28.2771,28.2246,28.2639,37900.0
2010-03-02 13:50:00,43.09,43.24,43.09,43.23,92800.0,28.2705,28.3689,28.2705,28.3624,92800.0
2010-03-02 14:00:00,43.23,43.29,43.23,43.25,180400.0,28.3624,28.4017,28.3624,28.3755,180400.0
2010-03-02 14:10:00,43.25,43.29,43.11,43.16,130800.0,28.3755,28.4017,28.2836,28.3164,130800.0
2010-03-02 14:20:00,43.16,43.18,43.0,43.01,106600.0,28.3164,28.3296,28.2115,28.218,106600.0
2010-03-02 14:30:00,43.01,43.08,42.96,43.08,113300.0,28.218,28.2639,28.1852,28.2639,113300.0
2010-03-02 14:40:00,43.06,43.08,42.96,43.0,69600.0,28.2508,28.2639,28.1852,28.2115,69600.0
2010-03-02 14:50:00,42.99,43.0,42.87,42.88,129800.0,28.2049,28.2115,28.1262,28.1327,129800.0
2010-03-02 15:00:00,42.87,43.05,42.87,43.02,198500.0,28.1262,28.2443,28.1262,28.2246,198500.0
2010-03-02 15:10:00,43.02,43.07,42.96,42.99,206500.0,28.2246,28.2574,28.1852,28.2049,206500.0
2010-03-02 15:20:00,42.97,43.02,42.91,42.92,210200.0,28.1918,28.2246,28.1524,28.159,210200.0
2010-03-02 15:30:00,42.92,43.01,42.89,42.91,259400.0,28.159,28.218,28.1393,28.1524,259400.0
2010-03-02 15:40:00,42.93,43.0,42.84,42.93,292100.0,28.1655,28.2115,28.1065,28.1655,292100.0
2010-03-02 15:50:00,42.94,43.0,42.9,42.92,438400.0,28.1721,28.2115,28.1459,28.159,438400.0
2010-03-03 09:30:00,43.23,43.56,43.16,43.45,134100.0,28.3624,28.5789,28.3164,28.5067,134100.0
2010-03-03 09:40:00,43.44,43.67,43.38,43.62,116000.0,28.5001,28.651,28.4608,28.6182,116000.0
2010-03-03 09:50:00,43.64,43.8,43.61,43.74,195300.0,28.6314,28.7363,28.6117,28.697,195300.0
2010-03-03 10:00:00,43.74,43.89,43.65,43.76,235900.0,28.697,28.7954,28.6379,28.7101,235900.0
2010-03-03 10:10:00,43.76,43.89,43.61,43.85,139800.0,28.7101,28.7954,28.6117,28.7691,139800.0
2010-03-03 10:20:00,43.84,43.96,43.84,43.84,200100.0,28.7626,28.8413,28.7626,28.7626,200100.0
2010-03-03 10:30:00,43.84,43.93,43.76,43.93,202900.0,28.7626,28.8216,28.7101,28.8216,202900.0
2010-03-03 10:40:00,43.94,43.96,43.86,43.9,204300.0,28.8282,28.8413,28.7757,28.8019,204300.0
2010-03-03 10:50:00,43.9,43.95,43.83,43.9,126000.0,28.8019,28.8347,28.756,28.8019,126000.0
2010-03-03 11:00:00,43.9,43.98,43.83,43.9,114000.0,28.8019,28.8544,28.756,28.8019,114000.0
2010-03-03 11:10:00,43.91,43.91,43.75,43.8,122200.0,28.8085,28.8085,28.7035,28.7363,122200.0
2010-03-03 11:20:00,43.81,43.86,43.75,43.86,60400.0,28.7429,28.7757,28.7035,28.7757,60400.0
2010-03-03 11:30:00,43.88,43.9,43.76,43.77,63700.0,28.7888,28.8019,28.7101,28.7166,63700.0
2010-03-03 11:40:00,43.78,43.8,43.72,43.78,86700.0,28.7232,28.7363,28.6838,28.7232,86700.0
2010-03-03 11:50:00,43.79,43.79,43.68,43.76,52400.0,28.7298,28.7298,28.6576,28.7101,52400.0
2010-03-03 12:00:00,43.76,43.76,43.66,43.7,69800.0,28.7101,28.7101,28.6445,28.6707,69800.0
2010-03-03 12:10:00,43.7,43.76,43.68,43.72,45500.0,28.6707,28.7101,28.6576,28.6838,45500.0
2010-03-03 12:20:00,43.72,43.73,43.66,43.69,45400.0,28.6838,28.6904,28.6445,28.6642,45400.0
2010-03-03 12:30:00,43.69,43.78,43.68,43.76,76300.0,28.6642,28.7232,28.6576,28.7101,76300.0
2010-03-03 12:40:00,43.77,43.79,43.65,43.73,69500.0,28.7166,28.7298,28.6379,28.6904,69500.0
2010-03-03 12:50:00,43.73,43.74,43.64,43.66,47000.0,28.6904,28.697,28.6314,28.6445,47000.0
2010-03-03 13:00:00,43.65,43.75,43.64,43.69,54700.0,28.6379,28.7035,28.6314,28.6642,54700.0
2010-03-03 13:10:00,43.69,43.76,43.65,43.75,65700.0,28.6642,28.7101,28.6379,28.7035,65700.0
2010-03-03 13:20:00,43.75,43.79,43.66,43.67,60300.0,28.7035,28.7298,28.6445,28.651,60300.0
2010-03-03 13:30:00,43.67,43.69,43.61,43.69,59900.0,28.651,28.6642,28.6117,28.6642,59900.0
2010-03-03 13:40:00,43.68,43.73,43.64,43.67,44300.0,28.6576,28.6904,28.6314,28.651,44300.0
2010-03-03 13:50:00,43.67,43.79,43.65,43.76,65100.0,28.651,28.7298,28.6379,28.7101,65100.0
2010-03-03 14:00:00,43.77,43.84,43.76,43.82,78800.0,28.7166,28.7626,28.7101,28.7494,78800.0
2010-03-03 14:10:00,43.82,43.83,43.65,43.65,84400.0,28.7494,28.756,28.6379,28.6379,84400.0
2010-03-03 14:20:00,43.65,43.67,43.44,43.48,118100.0,28.6379,28.651,28.5001,28.5264,118100.0
2010-03-03 14:30:00,43.48,43.55,43.44,43.44,58300.0,28.5264,28.5723,28.5001,28.5001,58300.0
2010-03-03 14:40:00,43.45,43.46,43.18,43.24,130900.0,28.5067,28.5133,28.3296,28.3689,130900.0
2010-03-03 14:50:00,43.24,43.31,43.21,43.25,139900.0,28.3689,28.4148,28.3492,28.3755,139900.0
2010-03-03 15:00:00,43.24,43.34,43.22,43.33,99900.0,28.3689,28.4345,28.3558,28.428,99900.0
2010-03-03 15:10:00,43.33,43.34,43.22,43.26,167700.0,28.428,28.4345,28.3558,28.382,167700.0
2010-03-03 15:20:00,43.26,43.26,43.13,43.18,119500.0,28.382,28.382,28.2968,28.3296,119500.0
2010-03-03 15:30:00,43.18,43.31,43.16,43.24,139600.0,28.3296,28.4148,28.3164,28.3689,139600.0
2010-03-03 15:40:00,43.24,43.29,43.24,43.28,133800.0,28.3689,28.4017,28.3689,28.3952,133800.0
2010-03-03 15:50:00,43.28,43.29,43.15,43.17,265300.0,28.3952,28.4017,28.3099,28.323,265300.0
2010-03-04 09:30:00,43.16,43.64,43.16,43.2,153200.0,28.3164,28.6314,28.3164,28.3427,153200.0
2010-03-04 09:40:00,43.2,43.46,43.11,43.29,121300.0,28.3427,28.5133,28.2836,28.4017,121300.0
2010-03-04 09:50:00,43.31,43.68,43.27,43.55,115700.0,28.4148,28.6576,28.3886,28.5723,115700.0
2010-03-04 10:00:00,43.54,43.61,43.33,43.37,283400.0,28.5657,28.6117,28.428,28.4542,283400.0
2010-03-04 10:10:00,43.38,43.41,43.08,43.17,135800.0,28.4608,28.4805,28.2639,28.323,135800.0
2010-03-04 10:20:00,43.18,43.36,43.09,43.34,118100.0,28.3296,28.4476,28.2705,28.4345,118100.0
2010-03-04 10:30:00,43.35,43.35,42.95,43.1,141600.0,28.4411,28.4411,28.1787,28.2771,141600.0
2010-03-04 10:40:00,43.08,43.24,42.91,43.24,184500.0,28.2639,28.3689,28.1524,28.3689,184500.0
2010-03-04 10:50:00,43.25,43.26,43.0,43.14,127100.0,28.3755,28.382,28.2115,28.3033,127100.0
2010-03-04 11:00:00,43.13,43.23,43.08,43.13,107500.0,28.2968,28.3624,28.2639,28.2968,107500.0
2010-03-04 11:10:00,43.13,43.21,43.08,43.08,87200.0,28.2968,28.3492,28.2639,28.2639,87200.0
2010-03-04 11:20:00,43.09,43.09,42.98,43.04,67300.0,28.2705,28.2705,28.1983,28.2377,67300.0
2010-03-04 11:30:00,43.04,43.12,43.03,43.07,100600.0,28.2377,28.2902,28.2311,28.2574,100600.0
2010-03-04 11:40:00,43.06,43.12,42.98,43.08,86700.0,28.2508,28.2902,28.1983,28.2639,86700.0
2010-03-04 11:50:00,43.08,43.11,43.01,43.06,51000.0,28.2639,28.2836,28.218,28.2508,51000.0
2010-03-04 12:00:00,43.08,43.1,42.92,42.96,76200.0,28.2639,28.2771,28.159,28.1852,76200.0
2010-03-04 12:10:00,42.96,43.1,42.96,43.1,59500.0,28.1852,28.2771,28.1852,28.2771,59500.0
2010-03-04 12:20:00,43.08,43.19,43.05,43.09,96300.0,28.2639,28.3361,28.2443,28.2705,96300.0
2010-03-04 12:30:00,43.09,43.13,43.05,43.12,106100.0,28.2705,28.2968,28.2443,28.2902,106100.0
2010-03-04 12:40:00,43.11,43.2,43.08,43.2,137700.0,28.2836,28.3427,28.2639,28.3427,137700.0
2010-03-04 12:50:00,43.2,43.31,43.18,43.3,71900.0,28.3427,28.4148,28.3296,28.4083,71900.0
2010-03-04 13:00:00,43.3,43.31,43.21,43.29,76200.0,28.4083,28.4148,28.3492,28.4017,76200.0
2010-03-04 13:10:00,43.28,43.41,43.26,43.4,83200.0,28.3952,28.4805,28.382,28.4739,83200.0
2010-03-04 13:20:00,43.4,43.44,43.35,43.44,134900.0,28.4739,28.5001,28.4411,28.5001,134900.0
2010-03-04 13:30:00,43.44,43.46,43.35,43.37,74700.0,28.5001,28.5133,28.4411,28.4542,74700.0
2010-03-04 13:40:00,43.37,43.38,43.26,43.27,52000.0,28.4542,28.4608,28.382,28.3886,52000.0
2010-03-04 13:50:00,43.28,43.35,43.24,43.33,54600.0,28.3952,28.4411,28.3689,28.428,54600.0
2010-03-04 14:00:00,43.34,43.39,43.27,43.36,54100.0,28.4345,28.4673,28.3886,28.4476,54100.0
2010-03-04 14:10:00,43.36,43.41,43.35,43.38,66300.0,28.4476,28.4805,28.4411,28.4608,66300.0
2010-03-04 14:20:00,43.38,43.4,43.32,43.36,79800.0,28.4608,28.4739,28.4214,28.4476,79800.0
2010-03-04 14:30:00,43.35,43.49,43.32,43.46,152700.0,28.4411,28.5329,28.4214,28.5133,152700.0
2010-03-04 14:40:00,43.46,43.51,43.44,43.5,59400.0,28.5133,28.5461,28.5001,28.5395,59400.0
2010-03-04 14:50:00,43.49,43.58,43.47,43.49,78200.0,28.5329,28.592,28.5198,28.5329,78200.0
2010-03-04 15:00:00,43.49,43.49,43.4,43.42,123000.0,28.5329,28.5329,28.4739,28.487,123000.0
2010-03-04 15:10:00,43.43,43.45,43.39,43.43,63300.0,28.4936,28.5067,28.4673,28.4936,63300.0
2010-03-04 15:20:00,43.43,43.47,43.39,43.47,85600.0,28.4936,28.5198,28.4673,28.5198,85600.0
2010-03-04 15:30:00,43.47,43.53,43.45,43.49,128900.0,28.5198,28.5592,28.5067,28.5329,128900.0
2010-03-04 15:40:00,43.49,43.65,43.49,43.51,262600.0,28.5329,28.6379,28.5329,28.5461,262600.0
2010-03-04 15:50:00,43.52,43.54,43.44,43.54,335100.0,28.5526,28.5657,28.5001,28.5657,335100.0
2010-03-05 09:30:00,44.06,44.2,43.95,44.1,238000.0,28.9069,28.9988,28.8347,28.9331,238000.0
2010-03-05 09:40:00,44.09,44.25,44.0,44.24,311600.0,28.9266,29.0316,28.8675,29.025,311600.0
2010-03-05 09:50:00,44.23,44.41,44.16,44.3,219100.0,29.0184,29.1365,28.9725,29.0644,219100.0
2010-03-05 10:00:00,44.3,44.38,44.14,44.36,164900.0,29.0644,29.1169,28.9594,29.1037,164900.0
2010-03-05 10:10:00,44.36,44.48,44.32,44.33,165900.0,29.1037,29.1825,29.0775,29.084,165900.0
2010-03-05 10:20:00,44.32,44.54,44.27,44.51,183900.0,29.0775,29.2218,29.0447,29.2021,183900.0
2010-03-05 10:30:00,44.5,44.5,44.16,44.25,127000.0,29.1956,29.1956,28.9725,29.0316,127000.0
2010-03-05 10:40:00,44.26,44.35,44.22,44.34,158600.0,29.0381,29.0972,29.0119,29.0906,158600.0
2010-03-05 10:50:00,44.34,44.5,44.33,44.5,184100.0,29.0906,29.1956,29.084,29.1956,184100.0
2010-03-05 11:00:00,44.49,44.72,44.49,44.59,364100.0,29.189,29.3399,29.189,29.2546,364100.0
2010-03-05 11:10:00,44.59,44.65,44.56,44.63,101700.0,29.2546,29.294,29.2349,29.2809,101700.0
2010-03-05 11:20:00,44.64,44.71,44.55,44.57,94600.0,29.2874,29.3334,29.2284,29.2415,94600.0
2010-03-05 11:30:00,44.56,44.56,44.36,44.36,117600.0,29.2349,29.2349,29.1037,29.1037,117600.0
2010-03-05 11:40:00,44.37,44.44,44.31,44.44,59300.0,29.1103,29.1562,29.0709,29.1562,59300.0
2010-03-05 11:50:00,44.45,44.47,44.41,44.42,65000.0,29.1628,29.1759,29.1365,29.1431,65000.0
2010-03-05 12:00:00,44.42,44.46,44.37,44.46,55000.0,29.1431,29.1693,29.1103,29.1693,55000.0
2010-03-05 12:10:00,44.45,44.45,44.33,44.34,35100.0,29.1628,29.1628,29.084,29.0906,35100.0
2010-03-05 12:20:00,44.33,44.38,44.32,44.35,71400.0,29.084,29.1169,29.0775,29.0972,71400.0
2010-03-05 12:30:00,44.34,44.39,44.29,44.32,55600.0,29.0906,29.1234,29.0578,29.0775,55600.0
2010-03-05 12:40:00,44.33,44.38,44.32,44.35,54600.0,29.084,29.1169,29.0775,29.0972,54600.0
2010-03-05 12:50:00,44.36,44.37,44.3,44.37,56400.0,29.1037,29.1103,29.0644,29.1103,56400.0
2010-03-05 13:00:00,44.37,44.37,44.28,44.31,46900.0,29.1103,29.1103,29.0512,29.0709,46900.0
2010-03-05 13:10:00,44.3,44.39,44.3,44.38,49800.0,29.0644,29.1234,29.0644,29.1169,49800.0
2010-03-05 13:20:00,44.38,44.42,44.36,44.41,48600.0,29.1169,29.1431,29.1037,29.1365,48600.0
2010-03-05 13:30:00,44.43,44.46,44.35,44.35,52600.0,29.1497,29.1693,29.0972,29.0972,52600.0
2010-03-05 13:40:00,44.36,44.41,44.31,44.39,82100.0,29.1037,29.1365,29.0709,29.1234,82100.0
2010-03-05 13:50:00,44.4,44.44,44.33,44.4,75200.0,29.13,29.1562,29.084,29.13,75200.0
2010-03-05 14:00:00,44.42,44.48,44.4,44.45,57600.0,29.1431,29.1825,29.13,29.1628,57600.0
2010-03-05 14:10:00,44.44,44.45,44.37,44.41,51000.0,29.1562,29.1628,29.1103,29.1365,51000.0
2010-03-05 14:20:00,44.4,44.44,44.36,44.43,83700.0,29.13,29.1562,29.1037,29.1497,83700.0
2010-03-05 14:30:00,44.42,44.53,44.41,44.53,88300.0,29.1431,29.2153,29.1365,29.2153,88300.0
2010-03-05 14:40:00,44.52,44.63,44.52,44.6,152800.0,29.2087,29.2809,29.2087,29.2612,152800.0
2010-03-05 14:50:00,44.61,44.62,44.52,44.53,95600.0,29.2678,29.2743,29.2087,29.2153,95600.0
2010-03-05 15:00:00,44.53,44.64,44.51,44.52,121500.0,29.2153,29.2874,29.2021,29.2087,121500.0
2010-03-05 15:10:00,44.51,44.54,44.46,44.5,111200.0,29.2021,29.2218,29.1693,29.1956,111200.0
2010-03-05 15:20:00,44.48,44.49,44.4,44.44,135500.0,29.1825,29.189,29.13,29.1562,135500.0
2010-03-05 15:30:00,44.43,44.51,44.42,44.49,125300.0,29.1497,29.2021,29.1431,29.189,125300.0
2010-03-05 15:40:00,44.49,44.57,44.49,44.5,179100.0,29.189,29.2415,29.189,29.1956,179100.0
2010-03-05 15:50:00,44.51,44.56,44.49,44.51,325200.0,29.2021,29.2349,29.189,29.2021,325200.0
2010-03-08 09:30:00,44.94,45.26,44.91,45.1,303700.0,29.4843,29.6942,29.4646,29.5892,303700.0
2010-03-08 09:40:00,45.11,45.22,44.92,44.92,143800.0,29.5958,29.668,29.4711,29.4711,143800.0
2010-03-08 09:50:00,44.92,44.94,44.82,44.86,150600.0,29.4711,29.4843,29.4055,29.4318,150600.0
2010-03-08 10:00:00,44.86,44.97,44.79,44.94,281800.0,29.4318,29.5039,29.3858,29.4843,281800.0
2010-03-08 10:10:00,44.94,45.05,44.92,45.03,115700.0,29.4843,29.5564,29.4711,29.5433,115700.0
2010-03-08 10:20:00,45.01,45.11,44.99,45.0,121500.0,29.5302,29.5958,29.5171,29.5236,121500.0
2010-03-08 10:30:00,44.99,45.08,44.86,45.03,122100.0,29.5171,29.5761,29.4318,29.5433,122100.0
2010-03-08 10:40:00,45.03,45.08,44.96,45.01,122400.0,29.5433,29.5761,29.4974,29.5302,122400.0
2010-03-08 10:50:00,45.02,45.09,44.94,44.97,126800.0,29.5367,29.5827,29.4843,29.5039,126800.0
2010-03-08 11:00:00,44.97,45.03,44.96,44.99,72200.0,29.5039,29.5433,29.4974,29.5171,72200.0
2010-03-08 11:10:00,44.99,45.01,44.9,44.91,92700.0,29.5171,29.5302,29.458,29.4646,92700.0
2010-03-08 11:20:00,44.91,44.94,44.83,44.92,131700.0,29.4646,29.4843,29.4121,29.4711,131700.0
2010-03-08 11:30:00,44.92,45.04,44.88,45.02,144800.0,29.4711,29.5499,29.4449,29.5367,144800.0
2010-03-08 11:40:00,45.01,45.03,44.88,44.89,94400.0,29.5302,29.5433,29.4449,29.4515,94400.0
2010-03-08 11:50:00,44.89,44.93,44.77,44.83,122900.0,29.4515,29.4777,29.3727,29.4121,122900.0
2010-03-08 12:00:00,44.84,44.95,44.83,44.91,51300.0,29.4186,29.4908,29.4121,29.4646,51300.0
2010-03-08 12:10:00,44.91,44.96,44.89,44.96,49800.0,29.4646,29.4974,29.4515,29.4974,49800.0
2010-03-08 12:20:00,44.95,44.97,44.87,44.93,49600.0,29.4908,29.5039,29.4383,29.4777,49600.0
2010-03-08 12:30:00,44.93,44.93,44.76,44.77,44500.0,29.4777,29.4777,29.3662,29.3727,44500.0
2010-03-08 12:40:00,44.76,44.84,44.74,44.83,48700.0,29.3662,29.4186,29.353,29.4121,48700.0
2010-03-08 12:50:00,44.83,45.0,44.83,45.0,90200.0,29.4121,29.5236,29.4121,29.5236,90200.0
2010-03-08 13:00:00,45.0,45.06,44.95,44.96,66900.0,29.5236,29.563,29.4908,29.4974,66900.0
2010-03-08 13:10:00,44.96,45.0,44.92,44.94,42600.0,29.4974,29.5236,29.4711,29.4843,42600.0
2010-03-08 13:20:00,44.94,44.99,44.93,44.99,62400.0,29.4843,29.5171,29.4777,29.5171,62400.0
2010-03-08 13:30:00,44.99,45.02,44.94,45.0,57500.0,29.5171,29.5367,29.4843,29.5236,57500.0
2010-03-08 13:40:00,45.01,45.04,44.99,45.0,102700.0,29.5302,29.5499,29.5171,29.5236,102700.0
2010-03-08 13:50:00,45.0,45.06,44.99,45.0,50700.0,29.5236,29.563,29.5171,29.5236,50700.0
2010-03-08 14:00:00,45.0,45.06,44.99,45.01,70800.0,29.5236,29.563,29.5171,29.5302,70800.0
2010-03-08 14:10:00,45.02,45.03,44.91,44.91,118500.0,29.5367,29.5433,29.4646,29.4646,118500.0
2010-03-08 14:20:00,44.91,44.92,44.82,44.84,99700.0,29.4646,29.4711,29.4055,29.4186,99700.0
2010-03-08 14:30:00,44.84,44.86,44.81,44.82,97500.0,29.4186,29.4318,29.399,29.4055,97500.0
2010-03-08 14:40:00,44.83,44.83,44.73,44.76,140100.0,29.4121,29.4121,29.3465,29.3662,140100.0
2010-03-08 14:50:00,44.75,44.78,44.72,44.75,108400.0,29.3596,29.3793,29.3399,29.3596,108400.0
2010-03-08 15:00:00,44.76,44.79,44.72,44.73,142600.0,29.3662,29.3858,29.3399,29.3465,142600.0
2010-03-08 15:10:00,44.73,44.81,44.73,44.81,117100.0,29.3465,29.399,29.3465,29.399,117100.0
2010-03-08 15:20:00,44.81,44.89,44.8,44.87,148100.0,29.399,29.4515,29.3924,29.4383,148100.0
2010-03-08 15:30:00,44.87,44.87,44.81,44.82,159300.0,29.4383,29.4383,29.399,29.4055,159300.0
2010-03-08 15:40:00,44.82,45.05,44.29,44.96,601500.0,29.4055,29.5564,29.0578,29.4974,601500.0
2010-03-08 15:50:00,44.96,44.99,44.83,44.88,499900.0,29.4974,29.5171,29.4121,29.4449,499900.0
2010-03-09 09:30:00,44.51,44.7,44.31,44.67,154200.0,29.2021,29.3268,29.0709,29.3071,154200.0
2010-03-09 09:40:00,44.69,44.75,44.57,44.66,87900.0,29.3202,29.3596,29.2415,29.3006,87900.0
2010-03-09 09:50:00,44.66,44.66,44.5,44.53,191100.0,29.3006,29.3006,29.1956,29.2153,191100.0
2010-03-09 10:00:00,44.54,44.93,44.43,44.76,304900.0,29.2218,29.4777,29.1497,29.3662,304900.0
2010-03-09 10:10:00,44.77,44.9,44.75,44.9,123300.0,29.3727,29.458,29.3596,29.458,123300.0
2010-03-09 10:20:00,44.87,45.04,44.85,44.85,126000.0,29.4383,29.5499,29.4252,29.4252,126000.0
2010-03-09 10:30:00,44.85,44.93,44.79,44.86,67200.0,29.4252,29.4777,29.3858,29.4318,67200.0
2010-03-09 10:40:00,44.84,45.01,44.83,45.01,69500.0,29.4186,29.5302,29.4121,29.5302,69500.0
2010-03-09 10:50:00,45.01,45.1,45.0,45.06,52800.0,29.5302,29.5892,29.5236,29.563,52800.0
2010-03-09 11:00:00,45.05,45.06,44.86,44.94,82500.0,29.5564,29.563,29.4318,29.4843,82500.0
2010-03-09 11:10:00,44.93,45.03,44.93,44.97,75700.0,29.4777,29.5433,29.4777,29.5039,75700.0
2010-03-09 11:20:00,44.96,45.09,44.96,45.0,178000.0,29.4974,29.5827,29.4974,29.5236,178000.0
2010-03-09 11:30:00,44.99,45.0,44.88,44.94,179500.0,29.5171,29.5236,29.4449,29.4843,179500.0
2010-03-09 11:40:00,44.95,45.08,44.94,45.07,83900.0,29.4908,29.5761,29.4843,29.5695,83900.0
2010-03-09 11:50:00,45.07,45.19,45.05,45.19,106800.0,29.5695,29.6483,29.5564,29.6483,106800.0
2010-03-09 12:00:00,45.19,45.22,45.11,45.18,119500.0,29.6483,29.668,29.5958,29.6417,119500.0
2010-03-09 12:10:00,45.19,45.25,45.16,45.2,98400.0,29.6483,29.6876,29.6286,29.6548,98400.0
2010-03-09 12:20:00,45.19,45.27,45.18,45.19,65000.0,29.6483,29.7008,29.6417,29.6483,65000.0
2010-03-09 12:30:00,45.18,45.22,45.13,45.14,95700.0,29.6417,29.668,29.6089,29.6155,95700.0
2010-03-09 12:40:00,45.13,45.15,45.02,45.1,52700.0,29.6089,29.622,29.5367,29.5892,52700.0
2010-03-09 12:50:00,45.1,45.26,45.08,45.25,49500.0,29.5892,29.6942,29.5761,29.6876,49500.0
2010-03-09 13:00:00,45.26,45.28,45.17,45.23,85600.0,29.6942,29.7073,29.6352,29.6745,85600.0
2010-03-09 13:10:00,45.22,45.29,45.22,45.27,59800.0,29.668,29.7139,29.668,29.7008,59800.0
2010-03-09 13:20:00,45.27,45.3,45.22,45.3,66900.0,29.7008,29.7204,29.668,29.7204,66900.0
2010-03-09 13:30:00,45.29,45.32,45.29,45.31,68900.0,29.7139,29.7336,29.7139,29.727,68900.0
2010-03-09 13:40:00,45.3,45.32,45.21,45.3,107700.0,29.7204,29.7336,29.6614,29.7204,107700.0
2010-03-09 13:50:00,45.3,45.3,45.18,45.21,52300.0,29.7204,29.7204,29.6417,29.6614,52300.0
2010-03-09 14:00:00,45.21,45.22,45.19,45.21,37500.0,29.6614,29.668,29.6483,29.6614,37500.0
2010-03-09 14:10:00,45.2,45.22,45.16,45.2,51400.0,29.6548,29.668,29.6286,29.6548,51400.0
2010-03-09 14:20:00,45.2,45.21,45.17,45.2,55400.0,29.6548,29.6614,29.6352,29.6548,55400.0
2010-03-09 14:30:00,45.2,45.22,45.03,45.06,94700.0,29.6548,29.668,29.5433,29.563,94700.0
2010-03-09 14:40:00,45.06,45.07,45.01,45.05,81300.0,29.563,29.5695,29.5302,29.5564,81300.0
2010-03-09 14:50:00,45.04,45.04,44.88,44.91,141800.0,29.5499,29.5499,29.4449,29.4646,141800.0
2010-03-09 15:00:00,44.9,45.03,44.89,44.97,134500.0,29.458,29.5433,29.4515,29.5039,134500.0
2010-03-09 15:10:00,44.97,44.97,44.75,44.8,361500.0,29.5039,29.5039,29.3596,29.3924,361500.0
2010-03-09 15:20:00,44.8,44.87,44.68,44.87,322900.0,29.3924,29.4383,29.3137,29.4383,322900.0
2010-03-09 15:30:00,44.86,44.86,44.75,44.85,160100.0,29.4318,29.4318,29.3596,29.4252,160100.0
2010-03-09 15:40:00,44.84,44.93,44.76,44.81,244000.0,29.4186,29.4777,29.3662,29.399,244000.0
2010-03-09 15:50:00,44.81,44.92,44.81,44.91,290800.0,29.399,29.4711,29.399,29.4646,290800.0
2010-03-10 09:30:00,44.99,45.21,44.95,45.16,139700.0,29.5171,29.6614,29.4908,29.6286,139700.0
2010-03-10 09:40:00,45.17,45.3,45.09,45.29,283500.0,29.6352,29.7204,29.5827,29.7139,283500.0
2010-03-10 09:50:00,45.28,45.3,44.97,45.0,272800.0,29.7073,29.7204,29.5039,29.5236,272800.0
2010-03-10 10:00:00,44.99,45.04,44.97,45.02,168600.0,29.5171,29.5499,29.5039,29.5367,168600.0
2010-03-10 10:10:00,45.02,45.13,44.99,45.0,142000.0,29.5367,29.6089,29.5171,29.5236,142000.0
2010-03-10 10:20:00,45.0,45.03,44.84,45.0,196400.0,29.5236,29.5433,29.4186,29.5236,196400.0
2010-03-10 10:30:00,45.01,45.34,45.0,45.29,170600.0,29.5302,29.7467,29.5236,29.7139,170600.0
2010-03-10 10:40:00,45.29,45.34,45.13,45.19,90100.0,29.7139,29.7467,29.6089,29.6483,90100.0
2010-03-10 10:50:00,45.19,45.37,45.19,45.35,121500.0,29.6483,29.7664,29.6483,29.7532,121500.0
2010-03-10 11:00:00,45.36,45.49,45.32,45.32,115000.0,29.7598,29.8451,29.7336,29.7336,115000.0
2010-03-10 11:10:00,45.31,45.36,45.19,45.34,82700.0,29.727,29.7598,29.6483,29.7467,82700.0
2010-03-10 11:20:00,45.33,45.36,45.22,45.24,46300.0,29.7401,29.7598,29.668,29.6811,46300.0
2010-03-10 11:30:00,45.23,45.27,45.06,45.07,107000.0,29.6745,29.7008,29.563,29.5695,107000.0
2010-03-10 11:40:00,45.07,45.15,44.97,44.97,129800.0,29.5695,29.622,29.5039,29.5039,129800.0
2010-03-10 11:50:00,44.96,45.19,44.96,45.14,51200.0,29.4974,29.6483,29.4974,29.6155,51200.0
2010-03-10 12:00:00,45.14,45.14,44.88,44.9,153100.0,29.6155,29.6155,29.4449,29.458,153100.0
2010-03-10 12:10:00,44.88,44.93,44.61,44.74,262000.0,29.4449,29.4777,29.2678,29.353,262000.0
2010-03-10 12:20:00,44.75,44.87,44.65,44.68,127000.0,29.3596,29.4383,29.294,29.3137,127000.0
2010-03-10 12:30:00,44.67,44.82,44.55,44.72,125000.0,29.3071,29.4055,29.2284,29.3399,125000.0
2010-03-10 12:40:00,44.73,44.85,44.69,44.85,51500.0,29.3465,29.4252,29.3202,29.4252,51500.0
2010-03-10 12:50:00,44.85,45.05,44.81,44.97,125400.0,29.4252,29.5564,29.399,29.5039,125400.0
2010-03-10 13:00:00,44.96,45.03,44.8,44.86,83200.0,29.4974,29.5433,29.3924,29.4318,83200.0
2010-03-10 13:10:00,44.86,44.99,44.83,44.92,78200.0,29.4318,29.5171,29.4121,29.4711,78200.0
2010-03-10 13:20:00,44.92,44.94,44.76,44.76,83800.0,29.4711,29.4843,29.3662,29.3662,83800.0
2010-03-10 13:30:00,44.76,44.87,44.73,44.86,70600.0,29.3662,29.4383,29.3465,29.4318,70600.0
2010-03-10 13:40:00,44.86,44.88,44.8,44.81,65300.0,29.4318,29.4449,29.3924,29.399,65300.0
2010-03-10 13:50:00,44.81,44.83,44.75,44.78,63200.0,29.399,29.4121,29.3596,29.3793,63200.0
2010-03-10 14:00:00,44.79,45.08,44.78,45.07,108700.0,29.3858,29.5761,29.3793,29.5695,108700.0
2010-03-10 14:10:00,45.07,45.11,45.0,45.05,60900.0,29.5695,29.5958,29.5236,29.5564,60900.0
2010-03-10 14:20:00,45.05,45.06,44.99,45.01,45900.0,29.5564,29.563,29.5171,29.5302,45900.0
2010-03-10 14:30:00,45.02,45.02,44.97,45.01,49000.0,29.5367,29.5367,29.5039,29.5302,49000.0
2010-03-10 14:40:00,45.01,45.11,45.0,45.07,69000.0,29.5302,29.5958,29.5236,29.5695,69000.0
2010-03-10 14:50:00,45.06,45.07,44.96,44.97,94400.0,29.563,29.5695,29.4974,29.5039,94400.0
2010-03-10 15:00:00,44.97,45.02,44.83,45.0,163200.0,29.5039,29.5367,29.4121,29.5236,163200.0
2010-03-10 15:10:00,45.0,45.04,44.97,44.99,82100.0,29.5236,29.5499,29.5039,29.5171,82100.0
2010-03-10 15:20:00,44.99,45.02,44.84,44.84,98100.0,29.5171,29.5367,29.4186,29.4186,98100.0
2010-03-10 15:30:00,44.83,44.93,44.8,44.93,190600.0,29.4121,29.4777,29.3924,29.4777,190600.0
2010-03-10 15:40:00,44.93,45.03,44.92,45.01,190300.0,29.4777,29.5433,29.4711,29.5302,190300.0
2010-03-10 15:50:00,45.02,45.08,45.0,45.02,225000.0,29.5367,29.5761,29.5236,29.5367,225000.0
2010-03-11 09:30:00,44.4,44.61,44.17,44.42,252700.0,29.13,29.2678,28.9791,29.1431,252700.0
2010-03-11 09:40:00,44.43,44.63,44.41,44.41,233500.0,29.1497,29.2809,29.1365,29.1365,233500.0
2010-03-11 09:50:00,44.4,44.56,44.27,44.52,157000.0,29.13,29.2349,29.0447,29.2087,157000.0
2010-03-11 10:00:00,44.51,44.8,44.51,44.66,247400.0,29.2021,29.3924,29.2021,29.3006,247400.0
2010-03-11 10:10:00,44.65,44.66,44.46,44.53,77400.0,29.294,29.3006,29.1693,29.2153,77400.0
2010-03-11 10:20:00,44.53,44.77,44.53,44.71,95200.0,29.2153,29.3727,29.2153,29.3334,95200.0
2010-03-11 10:30:00,44.71,44.8,44.63,44.68,64500.0,29.3334,29.3924,29.2809,29.3137,64500.0
2010-03-11 10:40:00,44.69,44.82,44.67,44.8,93900.0,29.3202,29.4055,29.3071,29.3924,93900.0
2010-03-11 10:50:00,44.8,44.87,44.73,44.73,78900.0,29.3924,29.4383,29.3465,29.3465,78900.0
2010-03-11 11:00:00,44.76,44.77,44.59,44.65,94500.0,29.3662,29.3727,29.2546,29.294,94500.0
2010-03-11 11:10:00,44.65,44.69,44.6,44.66,60200.0,29.294,29.3202,29.2612,29.3006,60200.0
2010-03-11 11:20:00,44.66,44.75,44.58,44.58,58300.0,29.3006,29.3596,29.2481,29.2481,58300.0
2010-03-11 11:30:00,44.58,44.62,44.43,44.46,117300.0,29.2481,29.2743,29.1497,29.1693,117300.0
2010-03-11 11:40:00,44.45,44.62,44.43,44.58,85400.0,29.1628,29.2743,29.1497,29.2481,85400.0
2010-03-11 11:50:00,44.58,44.6,44.52,44.57,63800.0,29.2481,29.2612,29.2087,29.2415,63800.0
2010-03-11 12:00:00,44.58,44.58,44.5,44.55,71600.0,29.2481,29.2481,29.1956,29.2284,71600.0
2010-03-11 12:10:00,44.55,44.57,44.43,44.45,59500.0,29.2284,29.2415,29.1497,29.1628,59500.0
2010-03-11 12:20:00,44.45,44.49,44.3,44.35,87800.0,29.1628,29.189,29.0644,29.0972,87800.0
2010-03-11 12:30:00,44.36,44.44,44.35,44.43,41600.0,29.1037,29.1562,29.0972,29.1497,41600.0
2010-03-11 12:40:00,44.42,44.49,44.41,44.49,61800.0,29.1431,29.189,29.1365,29.189,61800.0
2010-03-11 12:50:00,44.49,44.58,44.47,44.55,70600.0,29.189,29.2481,29.1759,29.2284,70600.0
2010-03-11 13:00:00,44.55,44.64,44.49,44.62,90800.0,29.2284,29.2874,29.189,29.2743,90800.0
2010-03-11 13:10:00,44.62,44.74,44.62,44.67,90400.0,29.2743,29.353,29.2743,29.3071,90400.0
2010-03-11 13:20:00,44.66,44.67,44.56,44.56,78900.0,29.3006,29.3071,29.2349,29.2349,78900.0
2010-03-11 13:30:00,44.56,44.68,44.56,44.64,48300.0,29.2349,29.3137,29.2349,29.2874,48300.0
2010-03-11 13:40:00,44.64,44.71,44.61,44.69,76900.0,29.2874,29.3334,29.2678,29.3202,76900.0
2010-03-11 13:50:00,44.69,44.69,44.61,44.64,63000.0,29.3202,29.3202,29.2678,29.2874,63000.0
2010-03-11 14:00:00,44.65,44.65,44.52,44.54,85500.0,29.294,29.294,29.2087,29.2218,85500.0
2010-03-11 14:10:00,44.54,44.65,44.53,44.63,105900.0,29.2218,29.294,29.2153,29.2809,105900.0
2010-03-11 14:20:00,44.63,44.66,44.61,44.63,69600.0,29.2809,29.3006,29.2678,29.2809,69600.0
2010-03-11 14:30:00,44.63,44.75,44.6,44.71,92700.0,29.2809,29.3596,29.2612,29.3334,92700.0
2010-03-11 14:40:00,44.71,44.73,44.64,44.65,56100.0,29.3334,29.3465,29.2874,29.294,56100.0
2010-03-11 14:50:00,44.65,44.69,44.62,44.62,48700.0,29.294,29.3202,29.2743,29.2743,48700.0
2010-03-11 15:00:00,44.62,44.8,44.62,44.76,141500.0,29.2743,29.3924,29.2743,29.3662,141500.0
2010-03-11 15:10:00,44.76,44.8,44.71,44.77,97700.0,29.3662,29.3924,29.3334,29.3727,97700.0
2010-03-11 15:20:00,44.76,44.79,44.74,44.76,150400.0,29.3662,29.3858,29.353,29.3662,150400.0
2010-03-11 15:30:00,44.77,44.84,44.76,44.83,167000.0,29.3727,29.4186,29.3662,29.4121,167000.0
2010-03-11 15:40:00,44.84,44.9,44.84,44.9,216300.0,29.4186,29.458,29.4186,29.458,216300.0
2010-03-11 15:50:00,44.9,45.03,44.87,45.0,470500.0,29.458,29.5433,29.4383,29.5236,470500.0
2010-03-12 09:30:00,45.22,45.35,44.9,45.18,470700.0,29.668,29.7532,29.458,29.6417,470700.0
2010-03-12 09:40:00,45.2,45.2,45.0,45.13,390800.0,29.6548,29.6548,29.5236,29.6089,390800.0
2010-03-12 09:50:00,45.12,45.27,45.0,45.14,290800.0,29.6024,29.7008,29.5236,29.6155,290800.0
2010-03-12 10:00:00,45.14,45.15,44.76,44.82,332600.0,29.6155,29.622,29.3662,29.4055,332600.0
2010-03-12 10:10:00,44.81,45.03,44.78,44.99,208700.0,29.399,29.5433,29.3793,29.5171,208700.0
2010-03-12 10:20:00,44.99,45.11,44.91,45.09,124100.0,29.5171,29.5958,29.4646,29.5827,124100.0
2010-03-12 10:30:00,45.1,45.21,45.0,45.21,102600.0,29.5892,29.6614,29.5236,29.6614,102600.0
2010-03-12 10:40:00,45.2,45.24,45.03,45.12,99300.0,29.6548,29.6811,29.5433,29.6024,99300.0
2010-03-12 10:50:00,45.13,45.27,45.12,45.24,134600.0,29.6089,29.7008,29.6024,29.6811,134600.0
2010-03-12 11:00:00,45.23,45.26,45.15,45.15,85900.0,29.6745,29.6942,29.622,29.622,85900.0
2010-03-12 11:10:00,45.15,45.23,45.08,45.19,77500.0,29.622,29.6745,29.5761,29.6483,77500.0
2010-03-12 11:20:00,45.19,45.23,45.16,45.19,47400.0,29.6483,29.6745,29.6286,29.6483,47400.0
2010-03-12 11:30:00,45.19,45.33,45.14,45.33,117200.0,29.6483,29.7401,29.6155,29.7401,117200.0
2010-03-12 11:40:00,45.32,45.38,45.22,45.24,78200.0,29.7336,29.7729,29.668,29.6811,78200.0
2010-03-12 11:50:00,45.24,45.25,45.11,45.12,61500.0,29.6811,29.6876,29.5958,29.6024,61500.0
2010-03-12 12:00:00,45.11,45.13,45.01,45.11,110000.0,29.5958,29.6089,29.5302,29.5958,110000.0
2010-03-12 12:10:00,45.09,45.19,45.08,45.09,54000.0,29.5827,29.6483,29.5761,29.5827,54000.0
2010-03-12 12:20:00,45.08,45.17,45.03,45.12,85800.0,29.5761,29.6352,29.5433,29.6024,85800.0
2010-03-12 12:30:00,45.12,45.12,45.02,45.05,75300.0,29.6024,29.6024,29.5367,29.5564,75300.0
2010-03-12 12:40:00,45.04,45.17,45.03,45.17,85200.0,29.5499,29.6352,29.5433,29.6352,85200.0
2010-03-12 12:50:00,45.16,45.17,45.09,45.11,70000.0,29.6286,29.6352,29.5827,29.5958,70000.0
2010-03-12 13:00:00,45.11,45.17,45.1,45.16,132500.0,29.5958,29.6352,29.5892,29.6286,132500.0
2010-03-12 13:10:00,45.16,45.3,45.15,45.21,99400.0,29.6286,29.7204,29.622,29.6614,99400.0
2010-03-12 13:20:00,45.21,45.22,45.14,45.18,50900.0,29.6614,29.668,29.6155,29.6417,50900.0
2010-03-12 13:30:00,45.17,45.22,45.15,45.21,38100.0,29.6352,29.668,29.622,29.6614,38100.0
2010-03-12 13:40:00,45.21,45.23,45.17,45.22,63600.0,29.6614,29.6745,29.6352,29.668,63600.0
2010-03-12 13:50:00,45.22,45.25,45.1,45.23,104800.0,29.668,29.6876,29.5892,29.6745,104800.0
2010-03-12 14:00:00,45.23,45.34,45.17,45.3,123200.0,29.6745,29.7467,29.6352,29.7204,123200.0
2010-03-12 14:10:00,45.3,45.32,45.28,45.3,94700.0,29.7204,29.7336,29.7073,29.7204,94700.0
2010-03-12 14:20:00,45.3,45.3,45.16,45.24,66400.0,29.7204,29.7204,29.6286,29.6811,66400.0
2010-03-12 14:30:00,45.24,45.29,45.22,45.23,94000.0,29.6811,29.7139,29.668,29.6745,94000.0
2010-03-12 14:40:00,45.24,45.38,45.23,45.38,224200.0,29.6811,29.7729,29.6745,29.7729,224200.0
2010-03-12 14:50:00,45.38,45.46,45.35,45.38,203200.0,29.7729,29.8254,29.7532,29.7729,203200.0
2010-03-12 15:00:00,45.38,45.4,45.27,45.29,102400.0,29.7729,29.7861,29.7008,29.7139,102400.0
2010-03-12 15:10:00,45.29,45.29,45.1,45.12,110500.0,29.7139,29.7139,29.5892,29.6024,110500.0
2010-03-12 15:20:00,45.12,45.18,45.04,45.12,282700.0,29.6024,29.6417,29.5499,29.6024,282700.0
2010-03-12 15:30:00,45.12,45.2,45.09,45.18,244500.0,29.6024,29.6548,29.5827,29.6417,244500.0
2010-03-12 15:40:00,45.18,45.32,45.18,45.3,257400.0,29.6417,29.7336,29.6417,29.7204,257400.0
2010-03-12 15:50:00,45.29,45.35,45.28,45.3,447700.0,29.7139,29.7532,29.7073,29.7204,447700.0
2010-03-15 09:30:00,44.96,44.99,44.63,44.95,177100.0,29.4974,29.5171,29.2809,29.4908,177100.0
2010-03-15 09:40:00,44.93,45.2,44.87,45.14,303200.0,29.4777,29.6548,29.4383,29.6155,303200.0
2010-03-15 09:50:00,45.15,45.2,44.87,44.87,216800.0,29.622,29.6548,29.4383,29.4383,216800.0
2010-03-15 10:00:00,44.87,45.11,44.84,45.02,98300.0,29.4383,29.5958,29.4186,29.5367,98300.0
2010-03-15 10:10:00,45.02,45.13,44.97,45.08,140700.0,29.5367,29.6089,29.5039,29.5761,140700.0
2010-03-15 10:20:00,45.09,45.16,45.0,45.04,153300.0,29.5827,29.6286,29.5236,29.5499,153300.0
2010-03-15 10:30:00,45.03,45.1,44.99,45.05,175500.0,29.5433,29.5892,29.5171,29.5564,175500.0
2010-03-15 10:40:00,45.05,45.06,44.84,44.87,158400.0,29.5564,29.563,29.4186,29.4383,158400.0
2010-03-15 10:50:00,44.87,45.04,44.85,45.02,121600.0,29.4383,29.5499,29.4252,29.5367,121600.0
2010-03-15 11:00:00,45.02,45.07,44.95,44.97,102500.0,29.5367,29.5695,29.4908,29.5039,102500.0
2010-03-15 11:10:00,44.96,45.02,44.85,45.01,153300.0,29.4974,29.5367,29.4252,29.5302,153300.0
2010-03-15 11:20:00,45.01,45.17,44.97,45.15,115600.0,29.5302,29.6352,29.5039,29.622,115600.0
2010-03-15 11:30:00,45.14,45.15,45.01,45.09,61300.0,29.6155,29.622,29.5302,29.5827,61300.0
2010-03-15 11:40:00,45.1,45.12,44.98,44.99,111500.0,29.5892,29.6024,29.5105,29.5171,111500.0
2010-03-15 11:50:00,44.98,45.03,44.95,45.0,75100.0,29.5105,29.5433,29.4908,29.5236,75100.0
2010-03-15 12:00:00,45.0,45.05,44.95,45.04,174000.0,29.5236,29.5564,29.4908,29.5499,174000.0
2010-03-15 12:10:00,45.04,45.07,45.0,45.05,62100.0,29.5499,29.5695,29.5236,29.5564,62100.0
2010-03-15 12:20:00,45.04,45.09,45.02,45.07,65100.0,29.5499,29.5827,29.5367,29.5695,65100.0
2010-03-15 12:30:00,45.06,45.06,44.94,45.03,70000.0,29.563,29.563,29.4843,29.5433,70000.0
2010-03-15 12:40:00,45.04,45.1,45.03,45.07,65600.0,29.5499,29.5892,29.5433,29.5695,65600.0
2010-03-15 12:50:00,45.07,45.08,45.03,45.03,33200.0,29.5695,29.5761,29.5433,29.5433,33200.0
2010-03-15 13:00:00,45.03,45.04,44.98,45.02,87300.0,29.5433,29.5499,29.5105,29.5367,87300.0
2010-03-15 13:10:00,45.01,45.04,44.99,45.04,51800.0,29.5302,29.5499,29.5171,29.5499,51800.0
2010-03-15 13:20:00,45.04,45.06,45.0,45.01,29700.0,29.5499,29.563,29.5236,29.5302,29700.0
2010-03-15 13:30:00,45.01,45.06,45.0,45.03,26400.0,29.5302,29.563,29.5236,29.5433,26400.0
2010-03-15 13:40:00,45.04,45.04,44.97,44.97,49600.0,29.5499,29.5499,29.5039,29.5039,49600.0
2010-03-15 13:50:00,44.97,45.06,44.96,45.03,41900.0,29.5039,29.563,29.4974,29.5433,41900.0
2010-03-15 14:00:00,45.03,45.06,45.01,45.05,83200.0,29.5433,29.563,29.5302,29.5564,83200.0
2010-03-15 14:10:00,45.04,45.09,45.02,45.08,83300.0,29.5499,29.5827,29.5367,29.5761,83300.0
2010-03-15 14:20:00,45.09,45.1,45.01,45.04,46000.0,29.5827,29.5892,29.5302,29.5499,46000.0
2010-03-15 14:30:00,45.03,45.04,44.86,44.94,183400.0,29.5433,29.5499,29.4318,29.4843,183400.0
2010-03-15 14:40:00,44.94,45.01,44.92,44.99,381100.0,29.4843,29.5302,29.4711,29.5171,381100.0
2010-03-15 14:50:00,44.99,45.1,44.98,45.03,155900.0,29.5171,29.5892,29.5105,29.5433,155900.0
2010-03-15 15:00:00,45.04,45.08,45.0,45.0,91600.0,29.5499,29.5761,29.5236,29.5236,91600.0
2010-03-15 15:10:00,45.01,45.07,44.96,45.01,180100.0,29.5302,29.5695,29.4974,29.5302,180100.0
2010-03-15 15:20:00,45.01,45.1,44.99,45.06,161400.0,29.5302,29.5892,29.5171,29.563,161400.0
2010-03-15 15:30:00,45.06,45.07,44.96,45.0,146900.0,29.563,29.5695,29.4974,29.5236,146900.0
2010-03-15 15:40:00,45.0,45.14,44.99,45.1,185100.0,29.5236,29.6155,29.5171,29.5892,185100.0
2010-03-15 15:50:00,45.11,45.12,45.05,45.11,270000.0,29.5958,29.6024,29.5564,29.5958,270000.0
2010-03-16 09:30:00,45.84,46.16,45.59,45.88,572100.0,30.0747,30.2847,29.9107,30.101,572100.0
2010-03-16 09:40:00,45.89,45.96,45.22,45.46,449500.0,30.1075,30.1535,29.668,29.8254,449500.0
2010-03-16 09:50:00,45.47,45.48,45.05,45.45,347500.0,29.832,29.8385,29.5564,29.8189,347500.0
2010-03-16 10:00:00,45.45,45.69,45.29,45.59,197700.0,29.8189,29.9763,29.7139,29.9107,197700.0
2010-03-16 10:10:00,45.59,45.81,45.54,45.62,169600.0,29.9107,30.055,29.8779,29.9304,169600.0
2010-03-16 10:20:00,45.62,45.78,45.54,45.77,127300.0,29.9304,30.0354,29.8779,30.0288,127300.0
2010-03-16 10:30:00,45.78,45.8,45.57,45.58,76500.0,30.0354,30.0485,29.8976,29.9041,76500.0
2010-03-16 10:40:00,45.59,45.73,45.57,45.68,87000.0,29.9107,30.0026,29.8976,29.9698,87000.0
2010-03-16 10:50:00,45.68,45.85,45.61,45.76,102900.0,29.9698,30.0813,29.9238,30.0222,102900.0
2010-03-16 11:00:00,45.77,45.78,45.61,45.62,98900.0,30.0288,30.0354,29.9238,29.9304,98900.0
2010-03-16 11:10:00,45.61,45.89,45.6,45.89,123100.0,29.9238,30.1075,29.9173,30.1075,123100.0
2010-03-16 11:20:00,45.9,45.93,45.81,45.81,108700.0,30.1141,30.1338,30.055,30.055,108700.0
2010-03-16 11:30:00,45.81,45.97,45.79,45.95,171300.0,30.055,30.16,30.0419,30.1469,171300.0
2010-03-16 11:40:00,45.96,46.13,45.9,46.13,182000.0,30.1535,30.265,30.1141,30.265,182000.0
2010-03-16 11:50:00,46.12,46.19,46.03,46.08,243000.0,30.2584,30.3044,30.1994,30.2322,243000.0
2010-03-16 12:00:00,46.07,46.15,45.94,46.08,96500.0,30.2256,30.2781,30.1403,30.2322,96500.0
2010-03-16 12:10:00,46.09,46.09,46.03,46.07,70100.0,30.2387,30.2387,30.1994,30.2256,70100.0
2010-03-16 12:20:00,46.06,46.2,46.06,46.14,116900.0,30.2191,30.3109,30.2191,30.2716,116900.0
2010-03-16 12:30:00,46.14,46.15,45.85,45.87,98200.0,30.2716,30.2781,30.0813,30.0944,98200.0
2010-03-16 12:40:00,45.88,45.96,45.84,45.91,94700.0,30.101,30.1535,30.0747,30.1207,94700.0
2010-03-16 12:50:00,45.93,45.93,45.8,45.9,65000.0,30.1338,30.1338,30.0485,30.1141,65000.0
2010-03-16 13:00:00,45.9,45.93,45.83,45.93,40900.0,30.1141,30.1338,30.0682,30.1338,40900.0
2010-03-16 13:10:00,45.92,45.92,45.83,45.87,46000.0,30.1272,30.1272,30.0682,30.0944,46000.0
2010-03-16 13:20:00,45.88,45.9,45.81,45.86,46800.0,30.101,30.1141,30.055,30.0879,46800.0
2010-03-16 13:30:00,45.88,45.92,45.83,45.88,95900.0,30.101,30.1272,30.0682,30.101,95900.0
2010-03-16 13:40:00,45.88,46.01,45.87,45.97,160300.0,30.101,30.1863,30.0944,30.16,160300.0
2010-03-16 13:50:00,45.97,46.05,45.97,45.99,88700.0,30.16,30.2125,30.16,30.1731,88700.0
2010-03-16 14:00:00,45.98,46.04,45.92,45.92,123600.0,30.1666,30.2059,30.1272,30.1272,123600.0
2010-03-16 14:10:00,45.91,46.14,45.88,46.08,194400.0,30.1207,30.2716,30.101,30.2322,194400.0
2010-03-16 14:20:00,46.06,46.18,46.0,46.09,160500.0,30.2191,30.2978,30.1797,30.2387,160500.0
2010-03-16 14:30:00,46.1,46.2,45.85,45.89,510900.0,30.2453,30.3109,30.0813,30.1075,510900.0
2010-03-16 14:40:00,45.9,45.96,45.8,45.91,107100.0,30.1141,30.1535,30.0485,30.1207,107100.0
2010-03-16 14:50:00,45.91,46.03,45.84,46.0,143300.0,30.1207,30.1994,30.0747,30.1797,143300.0
2010-03-16 15:00:00,45.98,46.03,45.83,45.87,111500.0,30.1666,30.1994,30.0682,30.0944,111500.0
2010-03-16 15:10:00,45.88,46.0,45.83,45.94,114400.0,30.101,30.1797,30.0682,30.1403,114400.0
2010-03-16 15:20:00,45.94,46.01,45.91,45.97,158700.0,30.1403,30.1863,30.1207,30.16,158700.0
2010-03-16 15:30:00,45.96,46.06,45.92,46.01,206700.0,30.1535,30.2191,30.1272,30.1863,206700.0
2010-03-16 15:40:00,46.01,46.07,45.99,46.03,211800.0,30.1863,30.2256,30.1731,30.1994,211800.0
2010-03-16 15:50:00,46.03,46.15,46.01,46.12,508000.0,30.1994,30.2781,30.1863,30.2584,508000.0
2010-03-17 09:30:00,45.87,46.22,45.68,46.02,298000.0,30.0944,30.324,29.9698,30.1928,298000.0
2010-03-17 09:40:00,46.03,46.22,45.82,45.87,292900.0,30.1994,30.324,30.0616,30.0944,292900.0
2010-03-17 09:50:00,45.87,45.92,45.64,45.71,362500.0,30.0944,30.1272,29.9435,29.9894,362500.0
2010-03-17 10:00:00,45.7,45.79,45.53,45.67,316100.0,29.9829,30.0419,29.8713,29.9632,316100.0
2010-03-17 10:10:00,45.68,45.75,45.55,45.73,186300.0,29.9698,30.0157,29.8845,30.0026,186300.0
2010-03-17 10:20:00,45.74,45.81,45.54,45.54,152300.0,30.0091,30.055,29.8779,29.8779,152300.0
2010-03-17 10:30:00,45.54,45.65,45.49,45.54,214200.0,29.8779,29.9501,29.8451,29.8779,214200.0
2010-03-17 10:40:00,45.55,45.6,45.44,45.53,296300.0,29.8845,29.9173,29.8123,29.8713,296300.0
2010-03-17 10:50:00,45.53,45.57,45.47,45.51,141700.0,29.8713,29.8976,29.832,29.8582,141700.0
2010-03-17 11:00:00,45.51,45.61,45.46,45.5,159300.0,29.8582,29.9238,29.8254,29.8517,159300.0
2010-03-17 11:10:00,45.5,45.62,45.45,45.56,148600.0,29.8517,29.9304,29.8189,29.891,148600.0
2010-03-17 11:20:00,45.56,45.62,45.47,45.51,264600.0,29.891,29.9304,29.832,29.8582,264600.0
2010-03-17 11:30:00,45.49,45.54,45.49,45.51,120400.0,29.8451,29.8779,29.8451,29.8582,120400.0
2010-03-17 11:40:00,45.5,45.54,45.45,45.48,87500.0,29.8517,29.8779,29.8189,29.8385,87500.0
2010-03-17 11:50:00,45.48,45.54,45.46,45.52,164900.0,29.8385,29.8779,29.8254,29.8648,164900.0
2010-03-17 12:00:00,45.52,45.57,45.51,45.51,104400.0,29.8648,29.8976,29.8582,29.8582,104400.0
2010-03-17 12:10:00,45.51,45.51,45.36,45.36,114600.0,29.8582,29.8582,29.7598,29.7598,114600.0
2010-03-17 12:20:00,45.36,45.4,45.33,45.33,101100.0,29.7598,29.7861,29.7401,29.7401,101100.0
2010-03-17 12:30:00,45.33,45.37,45.28,45.31,107400.0,29.7401,29.7664,29.7073,29.727,107400.0
2010-03-17 12:40:00,45.31,45.36,45.27,45.33,132700.0,29.727,29.7598,29.7008,29.7401,132700.0
2010-03-17 12:50:00,45.34,45.56,45.34,45.55,174900.0,29.7467,29.891,29.7467,29.8845,174900.0
2010-03-17 13:00:00,45.56,45.67,45.5,45.66,97500.0,29.891,29.9632,29.8517,29.9566,97500.0
2010-03-17 13:10:00,45.67,45.67,45.6,45.63,59000.0,29.9632,29.9632,29.9173,29.937,59000.0
2010-03-17 13:20:00,45.63,45.65,45.51,45.56,79800.0,29.937,29.9501,29.8582,29.891,79800.0
2010-03-17 13:30:00,45.55,45.67,45.52,45.65,108800.0,29.8845,29.9632,29.8648,29.9501,108800.0
2010-03-17 13:40:00,45.64,45.77,45.64,45.7,220100.0,29.9435,30.0288,29.9435,29.9829,220100.0
2010-03-17 13:50:00,45.7,45.74,45.63,45.73,118300.0,29.9829,30.0091,29.937,30.0026,118300.0
2010-03-17 14:00:00,45.74,45.75,45.6,45.65,95900.0,30.0091,30.0157,29.9173,29.9501,95900.0
2010-03-17 14:10:00,45.65,45.72,45.64,45.72,65900.0,29.9501,29.996,29.9435,29.996,65900.0
2010-03-17 14:20:00,45.71,45.72,45.66,45.67,119900.0,29.9894,29.996,29.9566,29.9632,119900.0
2010-03-17 14:30:00,45.67,45.75,45.45,45.46,163500.0,29.9632,30.0157,29.8189,29.8254,163500.0
2010-03-17 14:40:00,45.46,45.52,45.34,45.38,131500.0,29.8254,29.8648,29.7467,29.7729,131500.0
2010-03-17 14:50:00,45.39,45.39,45.25,45.26,203100.0,29.7795,29.7795,29.6876,29.6942,203100.0
2010-03-17 15:00:00,45.26,45.4,45.22,45.33,234400.0,29.6942,29.7861,29.668,29.7401,234400.0
2010-03-17 15:10:00,45.33,45.34,45.04,45.05,225300.0,29.7401,29.7467,29.5499,29.5564,225300.0
2010-03-17 15:20:00,45.04,45.06,44.92,45.03,325700.0,29.5499,29.563,29.4711,29.5433,325700.0
2010-03-17 15:30:00,45.04,45.06,44.94,45.01,291000.0,29.5499,29.563,29.4843,29.5302,291000.0
2010-03-17 15:40:00,45.02,45.06,44.87,45.04,335100.0,29.5367,29.563,29.4383,29.5499,335100.0
2010-03-17 15:50:00,45.04,45.11,45.0,45.11,556500.0,29.5499,29.5958,29.5236,29.5958,556500.0
2010-03-18 09:30:00,45.14,45.3,44.94,44.95,173500.0,29.6155,29.7204,29.4843,29.4908,173500.0
2010-03-18 09:40:00,44.97,45.24,44.92,45.24,149300.0,29.5039,29.6811,29.4711,29.6811,149300.0
2010-03-18 09:50:00,45.24,45.35,45.17,45.32,118700.0,29.6811,29.7532,29.6352,29.7336,118700.0
2010-03-18 10:00:00,45.33,45.49,45.15,45.18,113500.0,29.7401,29.8451,29.622,29.6417,113500.0
2010-03-18 10:10:00,45.17,45.27,45.16,45.25,74000.0,29.6352,29.7008,29.6286,29.6876,74000.0
2010-03-18 10:20:00,45.24,45.29,45.04,45.07,78300.0,29.6811,29.7139,29.5499,29.5695,78300.0
2010-03-18 10:30:00,45.02,45.15,44.9,44.91,116200.0,29.5367,29.622,29.458,29.4646,116200.0
2010-03-18 10:40:00,44.91,45.03,44.8,44.96,121100.0,29.4646,29.5433,29.3924,29.4974,121100.0
2010-03-18 10:50:00,44.98,45.05,44.92,44.96,92500.0,29.5105,29.5564,29.4711,29.4974,92500.0
2010-03-18 11:00:00,44.96,44.98,44.75,44.79,145300.0,29.4974,29.5105,29.3596,29.3858,145300.0
2010-03-18 11:10:00,44.8,44.88,44.76,44.76,69200.0,29.3924,29.4449,29.3662,29.3662,69200.0
2010-03-18 11:20:00,44.76,44.81,44.7,44.71,98600.0,29.3662,29.399,29.3268,29.3334,98600.0
2010-03-18 11:30:00,44.73,44.74,44.56,44.56,102900.0,29.3465,29.353,29.2349,29.2349,102900.0
2010-03-18 11:40:00,44.56,44.6,44.38,44.6,156100.0,29.2349,29.2612,29.1169,29.2612,156100.0
2010-03-18 11:50:00,44.6,44.68,44.52,44.59,68000.0,29.2612,29.3137,29.2087,29.2546,68000.0
2010-03-18 12:00:00,44.58,44.58,44.4,44.57,118800.0,29.2481,29.2481,29.13,29.2415,118800.0
2010-03-18 12:10:00,44.58,44.59,44.32,44.44,133300.0,29.2481,29.2546,29.0775,29.1562,133300.0
2010-03-18 12:20:00,44.43,44.54,44.42,44.51,68600.0,29.1497,29.2218,29.1431,29.2021,68600.0
2010-03-18 12:30:00,44.52,44.55,44.46,44.5,55100.0,29.2087,29.2284,29.1693,29.1956,55100.0
2010-03-18 12:40:00,44.5,44.64,44.49,44.57,68800.0,29.1956,29.2874,29.189,29.2415,68800.0
2010-03-18 12:50:00,44.58,44.58,44.47,44.58,45900.0,29.2481,29.2481,29.1759,29.2481,45900.0
2010-03-18 13:00:00,44.58,44.74,44.56,44.63,74400.0,29.2481,29.353,29.2349,29.2809,74400.0
2010-03-18 13:10:00,44.62,44.78,44.54,44.74,159100.0,29.2743,29.3793,29.2218,29.353,159100.0
2010-03-18 13:20:00,44.74,44.76,44.66,44.76,66900.0,29.353,29.3662,29.3006,29.3662,66900.0
2010-03-18 13:30:00,44.75,44.84,44.73,44.78,55600.0,29.3596,29.4186,29.3465,29.3793,55600.0
2010-03-18 13:40:00,44.77,44.79,44.67,44.69,32000.0,29.3727,29.3858,29.3071,29.3202,32000.0
2010-03-18 13:50:00,44.68,44.72,44.65,44.72,48200.0,29.3137,29.3399,29.294,29.3399,48200.0
2010-03-18 14:00:00,44.71,44.75,44.62,44.71,78500.0,29.3334,29.3596,29.2743,29.3334,78500.0
2010-03-18 14:10:00,44.7,44.73,44.65,44.68,41300.0,29.3268,29.3465,29.294,29.3137,41300.0
2010-03-18 14:20:00,44.69,44.71,44.62,44.69,48000.0,29.3202,29.3334,29.2743,29.3202,48000.0
2010-03-18 14:30:00,44.69,44.79,44.67,44.71,71700.0,29.3202,29.3858,29.3071,29.3334,71700.0
2010-03-18 14:40:00,44.7,44.73,44.61,44.66,72100.0,29.3268,29.3465,29.2678,29.3006,72100.0
2010-03-18 14:50:00,44.66,44.67,44.5,44.63,105500.0,29.3006,29.3071,29.1956,29.2809,105500.0
2010-03-18 15:00:00,44.64,44.65,44.55,44.62,80700.0,29.2874,29.294,29.2284,29.2743,80700.0
2010-03-18 15:10:00,44.61,44.67,44.58,44.66,180600.0,29.2678,29.3071,29.2481,29.3006,180600.0
2010-03-18 15:20:00,44.67,44.72,44.61,44.71,171600.0,29.3071,29.3399,29.2678,29.3334,171600.0
2010-03-18 15:30:00,44.71,44.74,44.64,44.71,228700.0,29.3334,29.353,29.2874,29.3334,228700.0
2010-03-18 15:40:00,44.71,44.75,44.67,44.72,261900.0,29.3334,29.3596,29.3071,29.3399,261900.0
2010-03-18 15:50:00,44.72,44.74,44.67,44.7,373300.0,29.3399,29.353,29.3071,29.3268,373300.0
2010-03-19 09:30:00,44.83,45.01,44.6,44.75,593700.0,29.4121,29.5302,29.2612,29.3596,593700.0
2010-03-19 09:40:00,44.73,44.73,44.43,44.52,188000.0,29.3465,29.3465,29.1497,29.2087,188000.0
2010-03-19 09:50:00,44.51,44.79,44.51,44.77,116700.0,29.2021,29.3858,29.2021,29.3727,116700.0
2010-03-19 10:00:00,44.76,44.78,44.58,44.62,101100.0,29.3662,29.3793,29.2481,29.2743,101100.0
2010-03-19 10:10:00,44.61,44.61,44.38,44.5,133400.0,29.2678,29.2678,29.1169,29.1956,133400.0
2010-03-19 10:20:00,44.49,44.5,44.32,44.39,129800.0,29.189,29.1956,29.0775,29.1234,129800.0
2010-03-19 10:30:00,44.39,44.39,44.22,44.31,215300.0,29.1234,29.1234,29.0119,29.0709,215300.0
2010-03-19 10:40:00,44.31,44.42,44.19,44.42,354900.0,29.0709,29.1431,28.9922,29.1431,354900.0
2010-03-19 10:50:00,44.41,44.49,44.35,44.49,178400.0,29.1365,29.189,29.0972,29.189,178400.0
2010-03-19 11:00:00,44.49,44.49,44.42,44.47,158500.0,29.189,29.189,29.1431,29.1759,158500.0
2010-03-19 11:10:00,44.46,44.48,44.0,44.01,175800.0,29.1693,29.1825,28.8675,28.8741,175800.0
2010-03-19 11:20:00,44.01,44.13,43.97,44.07,163700.0,28.8741,28.9528,28.8479,28.9135,163700.0
2010-03-19 11:30:00,44.06,44.11,44.0,44.08,124100.0,28.9069,28.9397,28.8675,28.92,124100.0
2010-03-19 11:40:00,44.09,44.26,44.09,44.26,74700.0,28.9266,29.0381,28.9266,29.0381,74700.0
2010-03-19 11:50:00,44.26,44.4,44.22,44.31,146600.0,29.0381,29.13,29.0119,29.0709,146600.0
2010-03-19 12:00:00,44.31,44.4,44.27,44.38,68400.0,29.0709,29.13,29.0447,29.1169,68400.0
2010-03-19 12:10:00,44.38,44.38,44.21,44.23,120500.0,29.1169,29.1169,29.0053,29.0184,120500.0
2010-03-19 12:20:00,44.23,44.32,44.2,44.26,79700.0,29.0184,29.0775,28.9988,29.0381,79700.0
2010-03-19 12:30:00,44.26,44.26,44.19,44.22,80600.0,29.0381,29.0381,28.9922,29.0119,80600.0
2010-03-19 12:40:00,44.24,44.36,44.22,44.27,57000.0,29.025,29.1037,29.0119,29.0447,57000.0
2010-03-19 12:50:00,44.27,44.29,44.21,44.28,74800.0,29.0447,29.0578,29.0053,29.0512,74800.0
2010-03-19 13:00:00,44.28,44.36,44.27,44.34,53800.0,29.0512,29.1037,29.0447,29.0906,53800.0
2010-03-19 13:10:00,44.34,44.36,44.29,44.3,35600.0,29.0906,29.1037,29.0578,29.0644,35600.0
2010-03-19 13:20:00,44.3,44.35,44.26,44.35,40700.0,29.0644,29.0972,29.0381,29.0972,40700.0
2010-03-19 13:30:00,44.35,44.37,44.27,44.3,56300.0,29.0972,29.1103,29.0447,29.0644,56300.0
2010-03-19 13:40:00,44.29,44.32,44.24,44.32,75000.0,29.0578,29.0775,29.025,29.0775,75000.0
2010-03-19 13:50:00,44.32,44.37,44.29,44.33,81100.0,29.0775,29.1103,29.0578,29.084,81100.0
2010-03-19 14:00:00,44.33,44.4,44.27,44.4,78400.0,29.084,29.13,29.0447,29.13,78400.0
2010-03-19 14:10:00,44.4,44.43,44.35,44.41,65700.0,29.13,29.1497,29.0972,29.1365,65700.0
2010-03-19 14:20:00,44.41,44.45,44.39,44.44,60400.0,29.1365,29.1628,29.1234,29.1562,60400.0
2010-03-19 14:30:00,44.42,44.44,44.31,44.32,70200.0,29.1431,29.1562,29.0709,29.0775,70200.0
2010-03-19 14:40:00,44.32,44.38,44.28,44.35,95800.0,29.0775,29.1169,29.0512,29.0972,95800.0
2010-03-19 14:50:00,44.34,44.35,44.25,44.25,113300.0,29.0906,29.0972,29.0316,29.0316,113300.0
2010-03-19 15:00:00,44.26,44.4,44.25,44.4,151600.0,29.0381,29.13,29.0316,29.13,151600.0
2010-03-19 15:10:00,44.39,44.44,44.38,44.44,102800.0,29.1234,29.1562,29.1169,29.1562,102800.0
2010-03-19 15:20:00,44.43,44.44,44.38,44.38,136400.0,29.1497,29.1562,29.1169,29.1169,136400.0
2010-03-19 15:30:00,44.39,44.39,44.14,44.18,363400.0,29.1234,29.1234,28.9594,28.9856,363400.0
2010-03-19 15:40:00,44.18,44.32,44.15,44.3,438000.0,28.9856,29.0775,28.966,29.0644,438000.0
2010-03-19 15:50:00,44.31,44.39,44.04,44.38,506500.0,29.0709,29.1234,28.8938,29.1169,506500.0
2010-03-22 09:30:00,43.74,43.99,43.54,43.84,227200.0,28.697,28.861,28.5657,28.7626,227200.0
2010-03-22 09:40:00,43.84,44.13,43.83,43.98,155400.0,28.7626,28.9528,28.756,28.8544,155400.0
2010-03-22 09:50:00,43.99,44.14,43.83,44.11,113900.0,28.861,28.9594,28.756,28.9397,113900.0
2010-03-22 10:00:00,44.09,44.14,43.9,43.95,110500.0,28.9266,28.9594,28.8019,28.8347,110500.0
2010-03-22 10:10:00,43.96,44.01,43.9,43.92,59900.0,28.8413,28.8741,28.8019,28.8151,59900.0
2010-03-22 10:20:00,43.93,44.24,43.93,44.15,117600.0,28.8216,29.025,28.8216,28.966,117600.0
2010-03-22 10:30:00,44.16,44.2,44.05,44.12,70200.0,28.9725,28.9988,28.9003,28.9463,70200.0
2010-03-22 10:40:00,44.13,44.23,44.12,44.16,64000.0,28.9528,29.0184,28.9463,28.9725,64000.0
2010-03-22 10:50:00,44.17,44.25,44.15,44.15,57300.0,28.9791,29.0316,28.966,28.966,57300.0
2010-03-22 11:00:00,44.17,44.37,44.16,44.29,102400.0,28.9791,29.1103,28.9725,29.0578,102400.0
2010-03-22 11:10:00,44.28,44.31,44.15,44.2,81000.0,29.0512,29.0709,28.966,28.9988,81000.0
2010-03-22 11:20:00,44.21,44.33,44.2,44.28,64300.0,29.0053,29.084,28.9988,29.0512,64300.0
2010-03-22 11:30:00,44.28,44.31,44.13,44.19,53800.0,29.0512,29.0709,28.9528,28.9922,53800.0
2010-03-22 11:40:00,44.18,44.25,44.1,44.23,50700.0,28.9856,29.0316,28.9331,29.0184,50700.0
2010-03-22 11:50:00,44.23,44.29,44.18,44.27,33900.0,29.0184,29.0578,28.9856,29.0447,33900.0
2010-03-22 12:00:00,44.26,44.27,44.17,44.26,52000.0,29.0381,29.0447,28.9791,29.0381,52000.0
2010-03-22 12:10:00,44.25,44.35,44.24,44.29,40300.0,29.0316,29.0972,29.025,29.0578,40300.0
2010-03-22 12:20:00,44.3,44.43,44.3,44.43,44800.0,29.0644,29.1497,29.0644,29.1497,44800.0
2010-03-22 12:30:00,44.44,44.58,44.42,44.52,94800.0,29.1562,29.2481,29.1431,29.2087,94800.0
2010-03-22 12:40:00,44.53,44.54,44.44,44.51,46800.0,29.2153,29.2218,29.1562,29.2021,46800.0
2010-03-22 12:50:00,44.49,44.54,44.44,44.53,87200.0,29.189,29.2218,29.1562,29.2153,87200.0
2010-03-22 13:00:00,44.54,44.71,44.52,44.66,106000.0,29.2218,29.3334,29.2087,29.3006,106000.0
2010-03-22 13:10:00,44.66,44.71,44.61,44.67,57400.0,29.3006,29.3334,29.2678,29.3071,57400.0
2010-03-22 13:20:00,44.68,44.68,44.54,44.58,32200.0,29.3137,29.3137,29.2218,29.2481,32200.0
2010-03-22 13:30:00,44.58,44.59,44.51,44.52,33300.0,29.2481,29.2546,29.2021,29.2087,33300.0
2010-03-22 13:40:00,44.52,44.57,44.51,44.57,44300.0,29.2087,29.2415,29.2021,29.2415,44300.0
2010-03-22 13:50:00,44.58,44.61,44.5,44.5,55700.0,29.2481,29.2678,29.1956,29.1956,55700.0
2010-03-22 14:00:00,44.49,44.5,44.42,44.43,43100.0,29.189,29.1956,29.1431,29.1497,43100.0
2010-03-22 14:10:00,44.42,44.54,44.41,44.49,44300.0,29.1431,29.2218,29.1365,29.189,44300.0
2010-03-22 14:20:00,44.49,44.55,44.44,44.49,46500.0,29.189,29.2284,29.1562,29.189,46500.0
2010-03-22 14:30:00,44.5,44.62,44.5,44.61,47300.0,29.1956,29.2743,29.1956,29.2678,47300.0
2010-03-22 14:40:00,44.6,44.62,44.56,44.62,46700.0,29.2612,29.2743,29.2349,29.2743,46700.0
2010-03-22 14:50:00,44.62,44.63,44.56,44.58,70400.0,29.2743,29.2809,29.2349,29.2481,70400.0
2010-03-22 15:00:00,44.6,44.62,44.48,44.49,62300.0,29.2612,29.2743,29.1825,29.189,62300.0
2010-03-22 15:10:00,44.5,44.57,44.49,44.54,67400.0,29.1956,29.2415,29.189,29.2218,67400.0
2010-03-22 15:20:00,44.54,44.6,44.52,44.52,78900.0,29.2218,29.2612,29.2087,29.2087,78900.0
2010-03-22 15:30:00,44.52,44.6,44.5,44.59,121500.0,29.2087,29.2612,29.1956,29.2546,121500.0
2010-03-22 15:40:00,44.59,44.7,44.57,44.69,180800.0,29.2546,29.3268,29.2415,29.3202,180800.0
2010-03-22 15:50:00,44.68,44.69,44.59,44.64,288200.0,29.3137,29.3202,29.2546,29.2874,288200.0
2010-03-23 09:30:00,44.82,44.94,44.71,44.84,130300.0,29.4055,29.4843,29.3334,29.4186,130300.0
2010-03-23 09:40:00,44.85,45.05,44.81,45.02,140700.0,29.4252,29.5564,29.399,29.5367,140700.0
2010-03-23 09:50:00,45.0,45.15,44.96,45.12,75900.0,29.5236,29.622,29.4974,29.6024,75900.0
2010-03-23 10:00:00,45.11,45.34,45.09,45.34,158200.0,29.5958,29.7467,29.5827,29.7467,158200.0
2010-03-23 10:10:00,45.33,45.53,45.29,45.53,145900.0,29.7401,29.8713,29.7139,29.8713,145900.0
2010-03-23 10:20:00,45.53,45.61,45.41,45.48,156000.0,29.8713,29.9238,29.7926,29.8385,156000.0
2010-03-23 10:30:00,45.48,45.61,45.46,45.6,156200.0,29.8385,29.9238,29.8254,29.9173,156200.0
2010-03-23 10:40:00,45.61,45.74,45.57,45.7,156600.0,29.9238,30.0091,29.8976,29.9829,156600.0
2010-03-23 10:50:00,45.7,45.8,45.6,45.64,145900.0,29.9829,30.0485,29.9173,29.9435,145900.0
2010-03-23 11:00:00,45.63,45.65,45.45,45.64,152900.0,29.937,29.9501,29.8189,29.9435,152900.0
2010-03-23 11:10:00,45.64,45.75,45.64,45.64,132100.0,29.9435,30.0157,29.9435,29.9435,132100.0
2010-03-23 11:20:00,45.64,45.74,45.63,45.74,97700.0,29.9435,30.0091,29.937,30.0091,97700.0
2010-03-23 11:30:00,45.74,45.77,45.67,45.75,85300.0,30.0091,30.0288,29.9632,30.0157,85300.0
2010-03-23 11:40:00,45.74,45.83,45.65,45.8,161200.0,30.0091,30.0682,29.9501,30.0485,161200.0
2010-03-23 11:50:00,45.81,45.9,45.77,45.79,155700.0,30.055,30.1141,30.0288,30.0419,155700.0
2010-03-23 12:00:00,45.8,45.99,45.75,45.99,123700.0,30.0485,30.1731,30.0157,30.1731,123700.0
2010-03-23 12:10:00,45.98,46.03,45.86,45.88,105900.0,30.1666,30.1994,30.0879,30.101,105900.0
2010-03-23 12:20:00,45.89,45.93,45.85,45.9,52700.0,30.1075,30.1338,30.0813,30.1141,52700.0
2010-03-23 12:30:00,45.91,45.92,45.72,45.76,55800.0,30.1207,30.1272,29.996,30.0222,55800.0
2010-03-23 12:40:00,45.77,45.84,45.75,45.78,68900.0,30.0288,30.0747,30.0157,30.0354,68900.0
2010-03-23 12:50:00,45.77,45.85,45.75,45.85,45400.0,30.0288,30.0813,30.0157,30.0813,45400.0
2010-03-23 13:00:00,45.85,45.93,45.83,45.88,65000.0,30.0813,30.1338,30.0682,30.101,65000.0
2010-03-23 13:10:00,45.88,46.0,45.88,45.98,85900.0,30.101,30.1797,30.101,30.1666,85900.0
2010-03-23 13:20:00,45.98,46.07,45.94,46.0,97500.0,30.1666,30.2256,30.1403,30.1797,97500.0
2010-03-23 13:30:00,46.01,46.02,45.95,45.96,73300.0,30.1863,30.1928,30.1469,30.1535,73300.0
2010-03-23 13:40:00,45.96,46.03,45.94,45.98,88600.0,30.1535,30.1994,30.1403,30.1666,88600.0
2010-03-23 13:50:00,45.97,45.99,45.9,45.9,115300.0,30.16,30.1731,30.1141,30.1141,115300.0
2010-03-23 14:00:00,45.91,45.92,45.88,45.92,63600.0,30.1207,30.1272,30.101,30.1272,63600.0
2010-03-23 14:10:00,45.92,45.99,45.91,45.93,83900.0,30.1272,30.1731,30.1207,30.1338,83900.0
2010-03-23 14:20:00,45.93,46.04,45.93,46.0,97800.0,30.1338,30.2059,30.1338,30.1797,97800.0
2010-03-23 14:30:00,46.0,46.02,45.95,45.97,69600.0,30.1797,30.1928,30.1469,30.16,69600.0
2010-03-23 14:40:00,45.97,46.04,45.96,46.01,74600.0,30.16,30.2059,30.1535,30.1863,74600.0
2010-03-23 14:50:00,46.01,46.03,45.96,46.01,126300.0,30.1863,30.1994,30.1535,30.1863,126300.0
2010-03-23 15:00:00,46.01,46.09,45.99,46.05,241000.0,30.1863,30.2387,30.1731,30.2125,241000.0
2010-03-23 15:10:00,46.05,46.25,46.01,46.24,337300.0,30.2125,30.3437,30.1863,30.3372,337300.0
2010-03-23 15:20:00,46.24,46.38,46.24,46.35,333300.0,30.3372,30.429,30.3372,30.4093,333300.0
2010-03-23 15:30:00,46.35,46.35,46.28,46.29,210900.0,30.4093,30.4093,30.3634,30.37,210900.0
2010-03-23 15:40:00,46.29,46.33,46.25,46.28,360600.0,30.37,30.3962,30.3437,30.3634,360600.0
2010-03-23 15:50:00,46.28,46.39,46.28,46.37,604900.0,30.3634,30.4356,30.3634,30.4225,604900.0
2010-03-24 09:30:00,45.99,46.1,45.63,45.9,212600.0,30.1731,30.2453,29.937,30.1141,212600.0
2010-03-24 09:40:00,45.91,46.05,45.78,45.89,155200.0,30.1207,30.2125,30.0354,30.1075,155200.0
2010-03-24 09:50:00,45.9,45.94,45.79,45.87,151100.0,30.1141,30.1403,30.0419,30.0944,151100.0
2010-03-24 10:00:00,45.88,45.9,45.72,45.89,238200.0,30.101,30.1141,29.996,30.1075,238200.0
2010-03-24 10:10:00,45.9,45.98,45.86,45.92,104200.0,30.1141,30.1666,30.0879,30.1272,104200.0
2010-03-24 10:20:00,45.92,45.95,45.73,45.73,117800.0,30.1272,30.1469,30.0026,30.0026,117800.0
2010-03-24 10:30:00,45.74,45.93,45.7,45.81,172600.0,30.0091,30.1338,29.9829,30.055,172600.0
2010-03-24 10:40:00,45.8,45.93,45.75,45.91,101500.0,30.0485,30.1338,30.0157,30.1207,101500.0
2010-03-24 10:50:00,45.91,45.91,45.78,45.79,91300.0,30.1207,30.1207,30.0354,30.0419,91300.0
2010-03-24 11:00:00,45.8,45.86,45.74,45.83,77300.0,30.0485,30.0879,30.0091,30.0682,77300.0
2010-03-24 11:10:00,45.82,45.83,45.73,45.76,160700.0,30.0616,30.0682,30.0026,30.0222,160700.0
2010-03-24 11:20:00,45.76,45.84,45.71,45.81,140700.0,30.0222,30.0747,29.9894,30.055,140700.0
2010-03-24 11:30:00,45.81,45.83,45.74,45.77,64200.0,30.055,30.0682,30.0091,30.0288,64200.0
2010-03-24 11:40:00,45.77,45.86,45.76,45.84,49400.0,30.0288,30.0879,30.0222,30.0747,49400.0
2010-03-24 11:50:00,45.85,46.06,45.85,46.05,56300.0,30.0813,30.2191,30.0813,30.2125,56300.0
2010-03-24 12:00:00,46.05,46.11,45.99,46.03,86700.0,30.2125,30.2519,30.1731,30.1994,86700.0
2010-03-24 12:10:00,46.02,46.03,45.92,46.0,74600.0,30.1928,30.1994,30.1272,30.1797,74600.0
2010-03-24 12:20:00,46.0,46.03,45.97,45.99,53400.0,30.1797,30.1994,30.16,30.1731,53400.0
2010-03-24 12:30:00,45.99,46.04,45.89,45.9,81800.0,30.1731,30.2059,30.1075,30.1141,81800.0
2010-03-24 12:40:00,45.9,45.98,45.85,45.92,50400.0,30.1141,30.1666,30.0813,30.1272,50400.0
2010-03-24 12:50:00,45.93,45.94,45.82,45.85,62500.0,30.1338,30.1403,30.0616,30.0813,62500.0
2010-03-24 13:00:00,45.85,45.87,45.7,45.7,93000.0,30.0813,30.0944,29.9829,29.9829,93000.0
2010-03-24 13:10:00,45.72,45.79,45.68,45.71,86000.0,29.996,30.0419,29.9698,29.9894,86000.0
2010-03-24 13:20:00,45.72,45.8,45.69,45.8,48700.0,29.996,30.0485,29.9763,30.0485,48700.0
2010-03-24 13:30:00,45.81,45.84,45.72,45.76,40700.0,30.055,30.0747,29.996,30.0222,40700.0
2010-03-24 13:40:00,45.76,45.77,45.65,45.65,120400.0,30.0222,30.0288,29.9501,29.9501,120400.0
2010-03-24 13:50:00,45.65,45.72,45.63,45.71,88800.0,29.9501,29.996,29.937,29.9894,88800.0
2010-03-24 14:00:00,45.71,45.76,45.66,45.7,52200.0,29.9894,30.0222,29.9566,29.9829,52200.0
2010-03-24 14:10:00,45.7,45.75,45.66,45.7,82700.0,29.9829,30.0157,29.9566,29.9829,82700.0
2010-03-24 14:20:00,45.7,45.73,45.66,45.7,95600.0,29.9829,30.0026,29.9566,29.9829,95600.0
2010-03-24 14:30:00,45.69,45.8,45.68,45.74,94500.0,29.9763,30.0485,29.9698,30.0091,94500.0
2010-03-24 14:40:00,45.73,45.77,45.65,45.66,79200.0,30.0026,30.0288,29.9501,29.9566,79200.0
2010-03-24 14:50:00,45.67,45.73,45.67,45.7,122600.0,29.9632,30.0026,29.9632,29.9829,122600.0
2010-03-24 15:00:00,45.7,45.77,45.69,45.74,106400.0,29.9829,30.0288,29.9763,30.0091,106400.0
2010-03-24 15:10:00,45.73,45.79,45.69,45.75,146600.0,30.0026,30.0419,29.9763,30.0157,146600.0
2010-03-24 15:20:00,45.76,45.8,45.72,45.76,74500.0,30.0222,30.0485,29.996,30.0222,74500.0
2010-03-24 15:30:00,45.76,45.89,45.74,45.82,109100.0,30.0222,30.1075,30.0091,30.0616,109100.0
2010-03-24 15:40:00,45.83,45.86,45.77,45.79,108000.0,30.0682,30.0879,30.0288,30.0419,108000.0
2010-03-24 15:50:00,45.79,45.83,45.78,45.79,265600.0,30.0419,30.0682,30.0354,30.0419,265600.0
2010-03-25 09:30:00,46.43,46.43,46.06,46.28,145900.0,30.4618,30.4618,30.2191,30.3634,145900.0
2010-03-25 09:40:00,46.26,46.29,46.0,46.05,112200.0,30.3503,30.37,30.1797,30.2125,112200.0
2010-03-25 09:50:00,46.05,46.22,46.03,46.06,97700.0,30.2125,30.324,30.1994,30.2191,97700.0
2010-03-25 10:00:00,46.08,46.18,45.85,45.94,219300.0,30.2322,30.2978,30.0813,30.1403,219300.0
2010-03-25 10:10:00,45.95,46.07,45.93,46.0,125100.0,30.1469,30.2256,30.1338,30.1797,125100.0
2010-03-25 10:20:00,46.0,46.05,45.76,45.78,127400.0,30.1797,30.2125,30.0222,30.0354,127400.0
2010-03-25 10:30:00,45.78,45.94,45.74,45.94,126200.0,30.0354,30.1403,30.0091,30.1403,126200.0
2010-03-25 10:40:00,45.95,46.06,45.87,46.06,109600.0,30.1469,30.2191,30.0944,30.2191,109600.0
2010-03-25 10:50:00,46.06,46.09,45.86,45.92,53700.0,30.2191,30.2387,30.0879,30.1272,53700.0
2010-03-25 11:00:00,45.92,45.97,45.84,45.92,56600.0,30.1272,30.16,30.0747,30.1272,56600.0
2010-03-25 11:10:00,45.94,46.15,45.92,46.04,69900.0,30.1403,30.2781,30.1272,30.2059,69900.0
2010-03-25 11:20:00,46.05,46.1,45.98,46.02,34900.0,30.2125,30.2453,30.1666,30.1928,34900.0
2010-03-25 11:30:00,46.03,46.16,46.02,46.06,94400.0,30.1994,30.2847,30.1928,30.2191,94400.0
2010-03-25 11:40:00,46.05,46.15,46.05,46.12,48800.0,30.2125,30.2781,30.2125,30.2584,48800.0
2010-03-25 11:50:00,46.12,46.12,45.91,45.99,102300.0,30.2584,30.2584,30.1207,30.1731,102300.0
2010-03-25 12:00:00,45.99,46.06,45.9,45.98,61500.0,30.1731,30.2191,30.1141,30.1666,61500.0
2010-03-25 12:10:00,45.99,45.99,45.83,45.87,38400.0,30.1731,30.1731,30.0682,30.0944,38400.0
2010-03-25 12:20:00,45.88,45.94,45.86,45.88,35200.0,30.101,30.1403,30.0879,30.101,35200.0
2010-03-25 12:30:00,45.88,45.99,45.88,45.99,34700.0,30.101,30.1731,30.101,30.1731,34700.0
2010-03-25 12:40:00,46.0,46.08,45.98,45.99,43000.0,30.1797,30.2322,30.1666,30.1731,43000.0
2010-03-25 12:50:00,45.99,45.99,45.93,45.95,38600.0,30.1731,30.1731,30.1338,30.1469,38600.0
2010-03-25 13:00:00,45.96,45.96,45.88,45.95,41100.0,30.1535,30.1535,30.101,30.1469,41100.0
2010-03-25 13:10:00,45.96,46.01,45.92,45.96,43500.0,30.1535,30.1863,30.1272,30.1535,43500.0
2010-03-25 13:20:00,45.96,45.99,45.89,45.91,45900.0,30.1535,30.1731,30.1075,30.1207,45900.0
2010-03-25 13:30:00,45.91,45.92,45.85,45.91,145300.0,30.1207,30.1272,30.0813,30.1207,145300.0
2010-03-25 13:40:00,45.9,45.91,45.77,45.78,155800.0,30.1141,30.1207,30.0288,30.0354,155800.0
2010-03-25 13:50:00,45.78,45.82,45.51,45.6,177000.0,30.0354,30.0616,29.8582,29.9173,177000.0
2010-03-25 14:00:00,45.61,45.85,45.61,45.7,129100.0,29.9238,30.0813,29.9238,29.9829,129100.0
2010-03-25 14:10:00,45.71,45.82,45.7,45.8,66200.0,29.9894,30.0616,29.9829,30.0485,66200.0
2010-03-25 14:20:00,45.8,45.81,45.63,45.68,129800.0,30.0485,30.055,29.937,29.9698,129800.0
2010-03-25 14:30:00,45.67,45.73,45.59,45.73,92900.0,29.9632,30.0026,29.9107,30.0026,92900.0
2010-03-25 14:40:00,45.72,45.76,45.56,45.56,83100.0,29.996,30.0222,29.891,29.891,83100.0
2010-03-25 14:50:00,45.57,45.67,45.55,45.57,126700.0,29.8976,29.9632,29.8845,29.8976,126700.0
2010-03-25 15:00:00,45.57,45.68,45.55,45.56,199800.0,29.8976,29.9698,29.8845,29.891,199800.0
2010-03-25 15:10:00,45.56,45.56,45.4,45.4,133900.0,29.891,29.891,29.7861,29.7861,133900.0
2010-03-25 15:20:00,45.41,45.5,45.28,45.28,199000.0,29.7926,29.8517,29.7073,29.7073,199000.0
2010-03-25 15:30:00,45.29,45.29,45.07,45.08,322800.0,29.7139,29.7139,29.5695,29.5761,322800.0
2010-03-25 15:40:00,45.08,45.12,44.81,44.86,551100.0,29.5761,29.6024,29.399,29.4318,551100.0
2010-03-25 15:50:00,44.85,44.97,44.76,44.89,573700.0,29.4252,29.5039,29.3662,29.4515,573700.0
2010-03-26 09:30:00,45.21,45.41,45.12,45.38,175200.0,29.6614,29.7926,29.6024,29.7729,175200.0
2010-03-26 09:40:00,45.37,45.48,45.21,45.43,155400.0,29.7664,29.8385,29.6614,29.8057,155400.0
2010-03-26 09:50:00,45.42,45.73,45.41,45.64,175100.0,29.7992,30.0026,29.7926,29.9435,175100.0
2010-03-26 10:00:00,45.66,45.96,45.66,45.77,212100.0,29.9566,30.1535,29.9566,30.0288,212100.0
2010-03-26 10:10:00,45.76,45.81,45.7,45.78,68400.0,30.0222,30.055,29.9829,30.0354,68400.0
2010-03-26 10:20:00,45.78,45.96,45.72,45.89,137900.0,30.0354,30.1535,29.996,30.1075,137900.0
2010-03-26 10:30:00,45.9,45.93,45.75,45.81,57700.0,30.1141,30.1338,30.0157,30.055,57700.0
2010-03-26 10:40:00,45.8,45.89,45.7,45.83,70800.0,30.0485,30.1075,29.9829,30.0682,70800.0
2010-03-26 10:50:00,45.83,45.91,45.59,45.65,66900.0,30.0682,30.1207,29.9107,29.9501,66900.0
2010-03-26 11:00:00,45.66,45.79,45.65,45.79,73100.0,29.9566,30.0419,29.9501,30.0419,73100.0
2010-03-26 11:10:00,45.79,45.92,45.77,45.88,128300.0,30.0419,30.1272,30.0288,30.101,128300.0
2010-03-26 11:20:00,45.88,46.0,45.82,45.95,111200.0,30.101,30.1797,30.0616,30.1469,111200.0
2010-03-26 11:30:00,45.94,46.0,45.85,45.85,63300.0,30.1403,30.1797,30.0813,30.0813,63300.0
2010-03-26 11:40:00,45.85,45.85,45.72,45.82,59100.0,30.0813,30.0813,29.996,30.0616,59100.0
2010-03-26 11:50:00,45.8,45.82,45.69,45.7,64200.0,30.0485,30.0616,29.9763,29.9829,64200.0
2010-03-26 12:00:00,45.71,45.82,45.69,45.77,61800.0,29.9894,30.0616,29.9763,30.0288,61800.0
2010-03-26 12:10:00,45.75,45.75,45.68,45.7,80500.0,30.0157,30.0157,29.9698,29.9829,80500.0
2010-03-26 12:20:00,45.71,45.71,45.36,45.4,145300.0,29.9894,29.9894,29.7598,29.7861,145300.0
2010-03-26 12:30:00,45.4,45.53,45.36,45.51,89800.0,29.7861,29.8713,29.7598,29.8582,89800.0
2010-03-26 12:40:00,45.52,45.6,45.37,45.39,65400.0,29.8648,29.9173,29.7664,29.7795,65400.0
2010-03-26 12:50:00,45.38,45.49,45.3,45.44,76500.0,29.7729,29.8451,29.7204,29.8123,76500.0
2010-03-26 13:00:00,45.43,45.44,45.09,45.09,124200.0,29.8057,29.8123,29.5827,29.5827,124200.0
2010-03-26 13:10:00,45.11,45.39,45.1,45.39,132000.0,29.5958,29.7795,29.5892,29.7795,132000.0
2010-03-26 13:20:00,45.39,45.54,45.37,45.4,71000.0,29.7795,29.8779,29.7664,29.7861,71000.0
2010-03-26 13:30:00,45.38,45.54,45.32,45.45,50100.0,29.7729,29.8779,29.7336,29.8189,50100.0
2010-03-26 13:40:00,45.46,45.59,45.45,45.46,98100.0,29.8254,29.9107,29.8189,29.8254,98100.0
2010-03-26 13:50:00,45.45,45.55,45.44,45.5,65700.0,29.8189,29.8845,29.8123,29.8517,65700.0
2010-03-26 14:00:00,45.5,45.5,45.35,45.43,121400.0,29.8517,29.8517,29.7532,29.8057,121400.0
2010-03-26 14:10:00,45.44,45.52,45.38,45.47,73400.0,29.8123,29.8648,29.7729,29.832,73400.0
2010-03-26 14:20:00,45.47,45.52,45.38,45.5,54600.0,29.832,29.8648,29.7729,29.8517,54600.0
2010-03-26 14:30:00,45.49,45.58,45.46,45.56,36500.0,29.8451,29.9041,29.8254,29.891,36500.0
2010-03-26 14:40:00,45.56,45.61,45.48,45.48,32600.0,29.891,29.9238,29.8385,29.8385,32600.0
2010-03-26 14:50:00,45.48,45.58,45.44,45.51,55300.0,29.8385,29.9041,29.8123,29.8582,55300.0
2010-03-26 15:00:00,45.52,45.53,45.43,45.47,85700.0,29.8648,29.8713,29.8057,29.832,85700.0
2010-03-26 15:10:00,45.46,45.55,45.42,45.54,79100.0,29.8254,29.8845,29.7992,29.8779,79100.0
2010-03-26 15:20:00,45.53,45.53,45.42,45.52,46800.0,29.8713,29.8713,29.7992,29.8648,46800.0
2010-03-26 15:30:00,45.52,45.59,45.47,45.57,92700.0,29.8648,29.9107,29.832,29.8976,92700.0
2010-03-26 15:40:00,45.57,45.6,45.5,45.56,142200.0,29.8976,29.9173,29.8517,29.891,142200.0
2010-03-26 15:50:00,45.56,45.68,45.55,45.66,367800.0,29.891,29.9698,29.8845,29.9566,367800.0
2010-03-29 09:30:00,45.99,46.19,45.7,45.91,154600.0,30.4091,30.5413,30.2173,30.3562,154600.0
2010-03-29 09:40:00,45.91,45.93,45.74,45.77,128400.0,30.3562,30.3694,30.2438,30.2636,128400.0
2010-03-29 09:50:00,45.77,46.0,45.77,45.96,147100.0,30.2636,30.4157,30.2636,30.3892,147100.0
2010-03-29 10:00:00,45.96,46.04,45.89,45.99,97600.0,30.3892,30.4421,30.343,30.4091,97600.0
2010-03-29 10:10:00,46.0,46.09,45.95,46.05,98200.0,30.4157,30.4752,30.3826,30.4487,98200.0
2010-03-29 10:20:00,46.04,46.19,46.02,46.17,85300.0,30.4421,30.5413,30.4289,30.5281,85300.0
2010-03-29 10:30:00,46.17,46.37,46.08,46.31,223300.0,30.5281,30.6603,30.4686,30.6207,223300.0
2010-03-29 10:40:00,46.32,46.37,46.19,46.29,148700.0,30.6273,30.6603,30.5413,30.6074,148700.0
2010-03-29 10:50:00,46.29,46.3,46.13,46.24,125500.0,30.6074,30.614,30.5016,30.5744,125500.0
2010-03-29 11:00:00,46.23,46.31,46.23,46.28,46500.0,30.5678,30.6207,30.5678,30.6008,46500.0
2010-03-29 11:10:00,46.29,46.33,46.23,46.26,58600.0,30.6074,30.6339,30.5678,30.5876,58600.0
2010-03-29 11:20:00,46.27,46.38,46.26,46.31,42200.0,30.5942,30.6669,30.5876,30.6207,42200.0
2010-03-29 11:30:00,46.32,46.36,46.28,46.32,39400.0,30.6273,30.6537,30.6008,30.6273,39400.0
2010-03-29 11:40:00,46.32,46.37,46.31,46.31,45000.0,30.6273,30.6603,30.6207,30.6207,45000.0
2010-03-29 11:50:00,46.31,46.33,46.25,46.3,54500.0,30.6207,30.6339,30.581,30.614,54500.0
2010-03-29 12:00:00,46.29,46.33,46.23,46.23,49100.0,30.6074,30.6339,30.5678,30.5678,49100.0
2010-03-29 12:10:00,46.22,46.26,46.08,46.08,54900.0,30.5612,30.5876,30.4686,30.4686,54900.0
2010-03-29 12:20:00,46.08,46.15,46.06,46.14,67300.0,30.4686,30.5149,30.4554,30.5083,67300.0
2010-03-29 12:30:00,46.14,46.19,46.13,46.15,39100.0,30.5083,30.5413,30.5016,30.5149,39100.0
2010-03-29 12:40:00,46.15,46.21,46.08,46.18,77200.0,30.5149,30.5545,30.4686,30.5347,77200.0
2010-03-29 12:50:00,46.19,46.21,46.14,46.18,44900.0,30.5413,30.5545,30.5083,30.5347,44900.0
2010-03-29 13:00:00,46.17,46.22,46.1,46.21,77300.0,30.5281,30.5612,30.4818,30.5545,77300.0
2010-03-29 13:10:00,46.2,46.26,46.19,46.22,51500.0,30.5479,30.5876,30.5413,30.5612,51500.0
2010-03-29 13:20:00,46.22,46.22,46.16,46.18,51600.0,30.5612,30.5612,30.5215,30.5347,51600.0
2010-03-29 13:30:00,46.18,46.2,46.09,46.11,54700.0,30.5347,30.5479,30.4752,30.4884,54700.0
2010-03-29 13:40:00,46.12,46.12,45.98,46.05,77000.0,30.495,30.495,30.4025,30.4487,77000.0
2010-03-29 13:50:00,46.06,46.1,46.05,46.05,21000.0,30.4554,30.4818,30.4487,30.4487,21000.0
2010-03-29 14:00:00,46.05,46.12,46.05,46.09,29600.0,30.4487,30.495,30.4487,30.4752,29600.0
2010-03-29 14:10:00,46.08,46.13,46.03,46.03,25400.0,30.4686,30.5016,30.4355,30.4355,25400.0
2010-03-29 14:20:00,46.02,46.06,45.97,46.06,34400.0,30.4289,30.4554,30.3958,30.4554,34400.0
2010-03-29 14:30:00,46.06,46.11,46.03,46.07,49600.0,30.4554,30.4884,30.4355,30.462,49600.0
2010-03-29 14:40:00,46.08,46.1,46.04,46.07,27100.0,30.4686,30.4818,30.4421,30.462,27100.0
2010-03-29 14:50:00,46.06,46.18,46.04,46.18,38700.0,30.4554,30.5347,30.4421,30.5347,38700.0
2010-03-29 15:00:00,46.18,46.21,46.14,46.2,43600.0,30.5347,30.5545,30.5083,30.5479,43600.0
2010-03-29 15:10:00,46.19,46.22,46.15,46.18,47600.0,30.5413,30.5612,30.5149,30.5347,47600.0
2010-03-29 15:20:00,46.18,46.21,46.14,46.15,60700.0,30.5347,30.5545,30.5083,30.5149,60700.0
2010-03-29 15:30:00,46.15,46.16,46.08,46.09,95500.0,30.5149,30.5215,30.4686,30.4752,95500.0
2010-03-29 15:40:00,46.09,46.11,46.02,46.05,192400.0,30.4752,30.4884,30.4289,30.4487,192400.0
2010-03-29 15:50:00,46.06,46.08,46.02,46.05,344700.0,30.4554,30.4686,30.4289,30.4487,344700.0
2010-03-30 09:30:00,46.46,46.46,45.73,45.73,138800.0,30.7198,30.7198,30.2372,30.2372,138800.0
2010-03-30 09:40:00,45.76,46.07,45.66,46.04,94100.0,30.257,30.462,30.1909,30.4421,94100.0
2010-03-30 09:50:00,46.02,46.15,46.0,46.01,65200.0,30.4289,30.5149,30.4157,30.4223,65200.0
2010-03-30 10:00:00,46.0,46.1,45.96,46.01,102400.0,30.4157,30.4818,30.3892,30.4223,102400.0
2010-03-30 10:10:00,46.02,46.11,45.9,45.91,96000.0,30.4289,30.4884,30.3496,30.3562,96000.0
2010-03-30 10:20:00,45.91,46.01,45.82,45.88,73300.0,30.3562,30.4223,30.2967,30.3363,73300.0
2010-03-30 10:30:00,45.87,46.02,45.85,45.91,66700.0,30.3297,30.4289,30.3165,30.3562,66700.0
2010-03-30 10:40:00,45.93,46.0,45.81,45.81,78700.0,30.3694,30.4157,30.2901,30.2901,78700.0
2010-03-30 10:50:00,45.81,45.82,45.69,45.73,63800.0,30.2901,30.2967,30.2107,30.2372,63800.0
2010-03-30 11:00:00,45.73,45.74,45.45,45.49,103600.0,30.2372,30.2438,30.052,30.0785,103600.0
2010-03-30 11:10:00,45.49,45.51,45.19,45.38,148200.0,30.0785,30.0917,29.8801,30.0057,148200.0
2010-03-30 11:20:00,45.38,45.38,45.22,45.37,110100.0,30.0057,30.0057,29.8999,29.9991,110100.0
2010-03-30 11:30:00,45.37,45.45,45.33,45.38,66300.0,29.9991,30.052,29.9727,30.0057,66300.0
2010-03-30 11:40:00,45.39,45.54,45.38,45.54,48100.0,30.0123,30.1115,30.0057,30.1115,48100.0
2010-03-30 11:50:00,45.52,45.52,45.37,45.41,59100.0,30.0983,30.0983,29.9991,30.0256,59100.0
2010-03-30 12:00:00,45.4,45.5,45.4,45.46,34700.0,30.019,30.0851,30.019,30.0586,34700.0
2010-03-30 12:10:00,45.46,45.51,45.42,45.46,37200.0,30.0586,30.0917,30.0322,30.0586,37200.0
2010-03-30 12:20:00,45.46,45.65,45.46,45.65,46200.0,30.0586,30.1843,30.0586,30.1843,46200.0
2010-03-30 12:30:00,45.66,45.66,45.5,45.52,77900.0,30.1909,30.1909,30.0851,30.0983,77900.0
2010-03-30 12:40:00,45.52,45.57,45.49,45.5,43400.0,30.0983,30.1314,30.0785,30.0851,43400.0
2010-03-30 12:50:00,45.5,45.56,45.45,45.53,40200.0,30.0851,30.1248,30.052,30.1049,40200.0
2010-03-30 13:00:00,45.53,45.54,45.46,45.51,30500.0,30.1049,30.1115,30.0586,30.0917,30500.0
2010-03-30 13:10:00,45.51,45.52,45.42,45.44,26200.0,30.0917,30.0983,30.0322,30.0454,26200.0
2010-03-30 13:20:00,45.43,45.45,45.36,45.45,36800.0,30.0388,30.052,29.9925,30.052,36800.0
2010-03-30 13:30:00,45.44,45.49,45.38,45.38,48200.0,30.0454,30.0785,30.0057,30.0057,48200.0
2010-03-30 13:40:00,45.4,45.43,45.35,45.4,45900.0,30.019,30.0388,29.9859,30.019,45900.0
2010-03-30 13:50:00,45.41,45.46,45.4,45.41,29600.0,30.0256,30.0586,30.019,30.0256,29600.0
2010-03-30 14:00:00,45.41,45.43,45.37,45.42,34800.0,30.0256,30.0388,29.9991,30.0322,34800.0
2010-03-30 14:10:00,45.43,45.49,45.4,45.41,28500.0,30.0388,30.0785,30.019,30.0256,28500.0
2010-03-30 14:20:00,45.4,45.49,45.39,45.47,40200.0,30.019,30.0785,30.0123,30.0652,40200.0
2010-03-30 14:30:00,45.47,45.61,45.47,45.61,43400.0,30.0652,30.1578,30.0652,30.1578,43400.0
2010-03-30 14:40:00,45.6,45.62,45.52,45.56,29300.0,30.1512,30.1644,30.0983,30.1248,29300.0
2010-03-30 14:50:00,45.56,45.63,45.55,45.57,34000.0,30.1248,30.171,30.1181,30.1314,34000.0
2010-03-30 15:00:00,45.58,45.61,45.55,45.56,70200.0,30.138,30.1578,30.1181,30.1248,70200.0
2010-03-30 15:10:00,45.56,45.63,45.56,45.59,47300.0,30.1248,30.171,30.1248,30.1446,47300.0
2010-03-30 15:20:00,45.58,45.58,45.51,45.53,56800.0,30.138,30.138,30.0917,30.1049,56800.0
2010-03-30 15:30:00,45.53,45.61,45.51,45.51,93100.0,30.1049,30.1578,30.0917,30.0917,93100.0
2010-03-30 15:40:00,45.51,45.57,45.47,45.52,116700.0,30.0917,30.1314,30.0652,30.0983,116700.0
2010-03-30 15:50:00,45.53,45.56,45.49,45.56,204700.0,30.1049,30.1248,30.0785,30.1248,204700.0
2010-03-31 09:30:00,45.39,45.83,45.31,45.69,93200.0,30.0123,30.3033,29.9595,30.2107,93200.0
2010-03-31 09:40:00,45.68,45.79,45.44,45.6,122500.0,30.2041,30.2768,30.0454,30.1512,122500.0
2010-03-31 09:50:00,45.57,45.71,45.5,45.58,67300.0,30.1314,30.2239,30.0851,30.138,67300.0
2010-03-31 10:00:00,45.58,45.73,45.54,45.62,109300.0,30.138,30.2372,30.1115,30.1644,109300.0
2010-03-31 10:10:00,45.61,45.61,45.42,45.57,78300.0,30.1578,30.1578,30.0322,30.1314,78300.0
2010-03-31 10:20:00,45.57,45.7,45.56,45.7,63600.0,30.1314,30.2173,30.1248,30.2173,63600.0
2010-03-31 10:30:00,45.69,45.72,45.59,45.66,80600.0,30.2107,30.2305,30.1446,30.1909,80600.0
2010-03-31 10:40:00,45.65,45.69,45.52,45.58,45200.0,30.1843,30.2107,30.0983,30.138,45200.0
2010-03-31 10:50:00,45.57,45.57,45.45,45.57,34000.0,30.1314,30.1314,30.052,30.1314,34000.0
2010-03-31 11:00:00,45.56,45.57,45.42,45.5,56400.0,30.1248,30.1314,30.0322,30.0851,56400.0
2010-03-31 11:10:00,45.5,45.5,45.45,45.46,34500.0,30.0851,30.0851,30.052,30.0586,34500.0
2010-03-31 11:20:00,45.46,45.57,45.42,45.46,33100.0,30.0586,30.1314,30.0322,30.0586,33100.0
2010-03-31 11:30:00,45.45,45.61,45.44,45.54,33000.0,30.052,30.1578,30.0454,30.1115,33000.0
2010-03-31 11:40:00,45.54,45.63,45.52,45.61,32100.0,30.1115,30.171,30.0983,30.1578,32100.0
2010-03-31 11:50:00,45.61,45.63,45.56,45.6,28100.0,30.1578,30.171,30.1248,30.1512,28100.0
2010-03-31 12:00:00,45.59,45.59,45.46,45.48,51000.0,30.1446,30.1446,30.0586,30.0719,51000.0
2010-03-31 12:10:00,45.46,45.52,45.43,45.49,47000.0,30.0586,30.0983,30.0388,30.0785,47000.0
2010-03-31 12:20:00,45.49,45.53,45.43,45.44,52800.0,30.0785,30.1049,30.0388,30.0454,52800.0
2010-03-31 12:30:00,45.46,45.5,45.42,45.47,40500.0,30.0586,30.0851,30.0322,30.0652,40500.0
2010-03-31 12:40:00,45.47,45.48,45.36,45.41,44800.0,30.0652,30.0719,29.9925,30.0256,44800.0
2010-03-31 12:50:00,45.42,45.47,45.41,45.42,21000.0,30.0322,30.0652,30.0256,30.0322,21000.0
2010-03-31 13:00:00,45.42,45.43,45.3,45.35,56600.0,30.0322,30.0388,29.9528,29.9859,56600.0
2010-03-31 13:10:00,45.36,45.43,45.35,45.41,25100.0,29.9925,30.0388,29.9859,30.0256,25100.0
2010-03-31 13:20:00,45.4,45.4,45.36,45.38,34800.0,30.019,30.019,29.9925,30.0057,34800.0
2010-03-31 13:30:00,45.37,45.4,45.37,45.38,31000.0,29.9991,30.019,29.9991,30.0057,31000.0
2010-03-31 13:40:00,45.38,45.43,45.38,45.42,35100.0,30.0057,30.0388,30.0057,30.0322,35100.0
2010-03-31 13:50:00,45.43,45.45,45.39,45.4,36700.0,30.0388,30.052,30.0123,30.019,36700.0
2010-03-31 14:00:00,45.39,45.48,45.37,45.44,45500.0,30.0123,30.0719,29.9991,30.0454,45500.0
2010-03-31 14:10:00,45.44,45.48,45.37,45.39,78900.0,30.0454,30.0719,29.9991,30.0123,78900.0
2010-03-31 14:20:00,45.39,45.44,45.37,45.43,40000.0,30.0123,30.0454,29.9991,30.0388,40000.0
2010-03-31 14:30:00,45.44,45.47,45.38,45.44,111000.0,30.0454,30.0652,30.0057,30.0454,111000.0
2010-03-31 14:40:00,45.44,45.44,45.32,45.33,110200.0,30.0454,30.0454,29.9661,29.9727,110200.0
2010-03-31 14:50:00,45.32,45.35,45.28,45.34,93400.0,29.9661,29.9859,29.9396,29.9793,93400.0
2010-03-31 15:00:00,45.32,45.39,45.29,45.37,91600.0,29.9661,30.0123,29.9462,29.9991,91600.0
2010-03-31 15:10:00,45.36,45.4,45.31,45.34,85300.0,29.9925,30.019,29.9595,29.9793,85300.0
2010-03-31 15:20:00,45.35,45.47,45.29,45.47,118600.0,29.9859,30.0652,29.9462,30.0652,118600.0
2010-03-31 15:30:00,45.47,45.47,45.37,45.41,111200.0,30.0652,30.0652,29.9991,30.0256,111200.0
2010-03-31 15:40:00,45.41,45.46,45.25,45.25,235200.0,30.0256,30.0586,29.9198,29.9198,235200.0
2010-03-31 15:50:00,45.25,45.4,45.24,45.38,247800.0,29.9198,30.019,29.9132,30.0057,247800.0
2010-04-01 09:30:00,45.98,46.04,45.74,45.8,134000.0,30.4025,30.4421,30.2438,30.2834,134000.0
2010-04-01 09:40:00,45.81,46.01,45.78,45.98,108400.0,30.2901,30.4223,30.2702,30.4025,108400.0
2010-04-01 09:50:00,45.98,46.15,45.98,46.09,78200.0,30.4025,30.5149,30.4025,30.4752,78200.0
2010-04-01 10:00:00,46.09,46.22,46.01,46.07,107200.0,30.4752,30.5612,30.4223,30.462,107200.0
2010-04-01 10:10:00,46.06,46.17,46.05,46.06,70300.0,30.4554,30.5281,30.4487,30.4554,70300.0
2010-04-01 10:20:00,46.07,46.09,45.94,45.97,49500.0,30.462,30.4752,30.376,30.3958,49500.0
2010-04-01 10:30:00,45.99,46.12,45.99,46.12,51100.0,30.4091,30.495,30.4091,30.495,51100.0
2010-04-01 10:40:00,46.11,46.18,46.0,46.01,52500.0,30.4884,30.5347,30.4157,30.4223,52500.0
2010-04-01 10:50:00,46.01,46.05,45.95,46.03,87100.0,30.4223,30.4487,30.3826,30.4355,87100.0
2010-04-01 11:00:00,46.04,46.05,45.96,45.99,44300.0,30.4421,30.4487,30.3892,30.4091,44300.0
2010-04-01 11:10:00,45.98,46.0,45.93,45.98,31000.0,30.4025,30.4157,30.3694,30.4025,31000.0
2010-04-01 11:20:00,45.99,46.03,45.94,46.0,40100.0,30.4091,30.4355,30.376,30.4157,40100.0
2010-04-01 11:30:00,45.99,46.03,45.95,46.0,28600.0,30.4091,30.4355,30.3826,30.4157,28600.0
2010-04-01 11:40:00,46.0,46.01,45.95,45.95,32900.0,30.4157,30.4223,30.3826,30.3826,32900.0
2010-04-01 11:50:00,45.95,46.01,45.92,45.95,37200.0,30.3826,30.4223,30.3628,30.3826,37200.0
2010-04-01 12:00:00,45.95,46.01,45.95,45.99,35100.0,30.3826,30.4223,30.3826,30.4091,35100.0
2010-04-01 12:10:00,45.99,46.01,45.9,45.96,59800.0,30.4091,30.4223,30.3496,30.3892,59800.0
2010-04-01 12:20:00,45.97,46.01,45.95,45.97,29900.0,30.3958,30.4223,30.3826,30.3958,29900.0
2010-04-01 12:30:00,45.97,45.98,45.93,45.93,26300.0,30.3958,30.4025,30.3694,30.3694,26300.0
2010-04-01 12:40:00,45.93,45.97,45.9,45.93,16400.0,30.3694,30.3958,30.3496,30.3694,16400.0
2010-04-01 12:50:00,45.93,45.94,45.9,45.9,41400.0,30.3694,30.376,30.3496,30.3496,41400.0
2010-04-01 13:00:00,45.9,45.91,45.82,45.85,60000.0,30.3496,30.3562,30.2967,30.3165,60000.0
2010-04-01 13:10:00,45.85,45.94,45.84,45.91,22700.0,30.3165,30.376,30.3099,30.3562,22700.0
2010-04-01 13:20:00,45.9,45.94,45.9,45.92,15200.0,30.3496,30.376,30.3496,30.3628,15200.0
2010-04-01 13:30:00,45.9,45.93,45.9,45.91,19100.0,30.3496,30.3694,30.3496,30.3562,19100.0
2010-04-01 13:40:00,45.91,45.91,45.76,45.78,69900.0,30.3562,30.3562,30.257,30.2702,69900.0
2010-04-01 13:50:00,45.77,45.8,45.68,45.72,70800.0,30.2636,30.2834,30.2041,30.2305,70800.0
2010-04-01 14:00:00,45.7,45.77,45.61,45.72,130500.0,30.2173,30.2636,30.1578,30.2305,130500.0
2010-04-01 14:10:00,45.72,45.8,45.62,45.79,151800.0,30.2305,30.2834,30.1644,30.2768,151800.0
2010-04-01 14:20:00,45.79,45.8,45.7,45.74,57700.0,30.2768,30.2834,30.2173,30.2438,57700.0
2010-04-01 14:30:00,45.73,45.78,45.62,45.65,57600.0,30.2372,30.2702,30.1644,30.1843,57600.0
2010-04-01 14:40:00,45.65,45.67,45.57,45.66,125400.0,30.1843,30.1975,30.1314,30.1909,125400.0
2010-04-01 14:50:00,45.66,45.75,45.66,45.75,81000.0,30.1909,30.2504,30.1909,30.2504,81000.0
2010-04-01 15:00:00,45.75,45.8,45.72,45.78,92900.0,30.2504,30.2834,30.2305,30.2702,92900.0
2010-04-01 15:10:00,45.77,45.89,45.76,45.88,87900.0,30.2636,30.343,30.257,30.3363,87900.0
2010-04-01 15:20:00,45.87,45.9,45.86,45.88,105500.0,30.3297,30.3496,30.3231,30.3363,105500.0
2010-04-01 15:30:00,45.88,45.93,45.81,45.87,115900.0,30.3363,30.3694,30.2901,30.3297,115900.0
2010-04-01 15:40:00,45.87,45.92,45.83,45.9,164600.0,30.3297,30.3628,30.3033,30.3496,164600.0
2010-04-01 15:50:00,45.9,45.94,45.85,45.92,251600.0,30.3496,30.376,30.3165,30.3628,251600.0
2010-04-05 09:30:00,46.44,46.44,46.08,46.18,150500.0,30.7066,30.7066,30.4686,30.5347,150500.0
2010-04-05 09:40:00,46.18,46.5,46.15,46.47,125300.0,30.5347,30.7463,30.5149,30.7265,125300.0
2010-04-05 09:50:00,46.48,46.51,46.34,46.43,87100.0,30.7331,30.7529,30.6405,30.7,87100.0
2010-04-05 10:00:00,46.43,46.61,46.37,46.59,124000.0,30.7,30.819,30.6603,30.8058,124000.0
2010-04-05 10:10:00,46.59,46.79,46.57,46.76,88300.0,30.8058,30.938,30.7926,30.9182,88300.0
2010-04-05 10:20:00,46.75,46.91,46.75,46.91,117300.0,30.9116,31.0174,30.9116,31.0174,117300.0
2010-04-05 10:30:00,46.91,46.96,46.83,46.94,181200.0,31.0174,31.0504,30.9645,31.0372,181200.0
2010-04-05 10:40:00,46.94,47.2,46.94,47.19,330200.0,31.0372,31.2091,31.0372,31.2025,330200.0
2010-04-05 10:50:00,47.18,47.36,47.18,47.2,230600.0,31.1959,31.3149,31.1959,31.2091,230600.0
2010-04-05 11:00:00,47.21,47.3,47.15,47.26,140000.0,31.2158,31.2753,31.1761,31.2488,140000.0
2010-04-05 11:10:00,47.28,47.3,47.25,47.28,87500.0,31.262,31.2753,31.2422,31.262,87500.0
2010-04-05 11:20:00,47.28,47.39,47.26,47.39,145400.0,31.262,31.3348,31.2488,31.3348,145400.0
2010-04-05 11:30:00,47.39,47.41,47.31,47.34,103200.0,31.3348,31.348,31.2819,31.3017,103200.0
2010-04-05 11:40:00,47.35,47.35,47.31,47.34,83300.0,31.3083,31.3083,31.2819,31.3017,83300.0
2010-04-05 11:50:00,47.34,47.46,47.33,47.45,164600.0,31.3017,31.3811,31.2951,31.3744,164600.0
2010-04-05 12:00:00,47.46,47.62,47.45,47.62,251600.0,31.3811,31.4868,31.3744,31.4868,251600.0
2010-04-05 12:10:00,47.61,47.62,47.47,47.49,106000.0,31.4802,31.4868,31.3877,31.4009,106000.0
2010-04-05 12:20:00,47.5,47.57,47.5,47.52,98900.0,31.4075,31.4538,31.4075,31.4207,98900.0
2010-04-05 12:30:00,47.53,47.55,47.5,47.52,66300.0,31.4273,31.4406,31.4075,31.4207,66300.0
2010-04-05 12:40:00,47.52,47.62,47.52,47.55,76400.0,31.4207,31.4868,31.4207,31.4406,76400.0
2010-04-05 12:50:00,47.55,47.63,47.54,47.59,81800.0,31.4406,31.4935,31.434,31.467,81800.0
2010-04-05 13:00:00,47.6,47.7,47.59,47.68,148200.0,31.4736,31.5397,31.467,31.5265,148200.0
2010-04-05 13:10:00,47.67,47.75,47.67,47.7,106800.0,31.5199,31.5728,31.5199,31.5397,106800.0
2010-04-05 13:20:00,47.7,47.85,47.7,47.8,193300.0,31.5397,31.6389,31.5397,31.6059,193300.0
2010-04-05 13:30:00,47.8,47.84,47.67,47.68,113400.0,31.6059,31.6323,31.5199,31.5265,113400.0
2010-04-05 13:40:00,47.67,47.69,47.51,47.51,101400.0,31.5199,31.5331,31.4141,31.4141,101400.0
2010-04-05 13:50:00,47.51,47.53,47.43,47.43,158000.0,31.4141,31.4273,31.3612,31.3612,158000.0
2010-04-05 14:00:00,47.44,47.5,47.4,47.5,104400.0,31.3678,31.4075,31.3414,31.4075,104400.0
2010-04-05 14:10:00,47.5,47.6,47.48,47.59,70000.0,31.4075,31.4736,31.3943,31.467,70000.0
2010-04-05 14:20:00,47.6,47.63,47.53,47.61,76100.0,31.4736,31.4935,31.4273,31.4802,76100.0
2010-04-05 14:30:00,47.61,47.64,47.56,47.61,59000.0,31.4802,31.5001,31.4472,31.4802,59000.0
2010-04-05 14:40:00,47.6,47.64,47.59,47.6,75200.0,31.4736,31.5001,31.467,31.4736,75200.0
2010-04-05 14:50:00,47.61,47.63,47.54,47.57,110600.0,31.4802,31.4935,31.434,31.4538,110600.0
2010-04-05 15:00:00,47.56,47.64,47.54,47.56,134000.0,31.4472,31.5001,31.434,31.4472,134000.0
2010-04-05 15:10:00,47.56,47.64,47.56,47.62,127800.0,31.4472,31.5001,31.4472,31.4868,127800.0
2010-04-05 15:20:00,47.62,47.72,47.62,47.67,115900.0,31.4868,31.553,31.4868,31.5199,115900.0
2010-04-05 15:30:00,47.66,47.66,47.52,47.53,197700.0,31.5133,31.5133,31.4207,31.4273,197700.0
2010-04-05 15:40:00,47.52,47.6,47.44,47.57,369700.0,31.4207,31.4736,31.3678,31.4538,369700.0
2010-04-05 15:50:00,47.57,47.58,47.5,47.54,441500.0,31.4538,31.4604,31.4075,31.434,441500.0
2010-04-06 09:30:00,47.48,47.87,47.12,47.82,216400.0,31.3943,31.6521,31.1562,31.6191,216400.0
2010-04-06 09:40:00,47.82,47.83,47.57,47.79,122700.0,31.6191,31.6257,31.4538,31.5993,122700.0
2010-04-06 09:50:00,47.79,47.8,47.66,47.75,108200.0,31.5993,31.6059,31.5133,31.5728,108200.0
2010-04-06 10:00:00,47.75,47.75,47.56,47.7,116100.0,31.5728,31.5728,31.4472,31.5397,116100.0
2010-04-06 10:10:00,47.7,47.86,47.66,47.82,97500.0,31.5397,31.6455,31.5133,31.6191,97500.0
2010-04-06 10:20:00,47.82,47.92,47.76,47.9,88700.0,31.6191,31.6852,31.5794,31.672,88700.0
2010-04-06 10:30:00,47.92,47.92,47.8,47.84,112700.0,31.6852,31.6852,31.6059,31.6323,112700.0
2010-04-06 10:40:00,47.84,47.91,47.74,47.76,67400.0,31.6323,31.6786,31.5662,31.5794,67400.0
2010-04-06 10:50:00,47.76,47.84,47.7,47.81,77800.0,31.5794,31.6323,31.5397,31.6125,77800.0
2010-04-06 11:00:00,47.82,47.83,47.72,47.74,80500.0,31.6191,31.6257,31.553,31.5662,80500.0
2010-04-06 11:10:00,47.74,47.78,47.72,47.74,106000.0,31.5662,31.5926,31.553,31.5662,106000.0
2010-04-06 11:20:00,47.75,47.9,47.71,47.9,171100.0,31.5728,31.672,31.5464,31.672,171100.0
2010-04-06 11:30:00,47.9,48.05,47.89,47.97,213700.0,31.672,31.7712,31.6654,31.7183,213700.0
2010-04-06 11:40:00,47.96,47.99,47.87,47.87,82400.0,31.7117,31.7315,31.6521,31.6521,82400.0
2010-04-06 11:50:00,47.88,47.9,47.77,47.84,84000.0,31.6588,31.672,31.586,31.6323,84000.0
2010-04-06 12:00:00,47.83,47.87,47.82,47.87,61100.0,31.6257,31.6521,31.6191,31.6521,61100.0
2010-04-06 12:10:00,47.87,47.87,47.78,47.8,55200.0,31.6521,31.6521,31.5926,31.6059,55200.0
2010-04-06 12:20:00,47.8,47.87,47.78,47.84,54100.0,31.6059,31.6521,31.5926,31.6323,54100.0
2010-04-06 12:30:00,47.85,47.85,47.73,47.74,46400.0,31.6389,31.6389,31.5596,31.5662,46400.0
2010-04-06 12:40:00,47.75,47.78,47.73,47.76,46600.0,31.5728,31.5926,31.5596,31.5794,46600.0
2010-04-06 12:50:00,47.77,47.77,47.7,47.77,56500.0,31.586,31.586,31.5397,31.586,56500.0
2010-04-06 13:00:00,47.78,47.81,47.71,47.75,57000.0,31.5926,31.6125,31.5464,31.5728,57000.0
2010-04-06 13:10:00,47.76,47.8,47.68,47.68,56400.0,31.5794,31.6059,31.5265,31.5265,56400.0
2010-04-06 13:20:00,47.69,47.71,47.66,47.69,34900.0,31.5331,31.5464,31.5133,31.5331,34900.0
2010-04-06 13:30:00,47.7,47.71,47.59,47.59,77100.0,31.5397,31.5464,31.467,31.467,77100.0
2010-04-06 13:40:00,47.59,47.64,47.57,47.57,70500.0,31.467,31.5001,31.4538,31.4538,70500.0
2010-04-06 13:50:00,47.58,47.62,47.55,47.55,86100.0,31.4604,31.4868,31.4406,31.4406,86100.0
2010-04-06 14:00:00,47.55,47.64,47.53,47.58,152800.0,31.4406,31.5001,31.4273,31.4604,152800.0
2010-04-06 14:10:00,47.58,47.75,47.56,47.75,111900.0,31.4604,31.5728,31.4472,31.5728,111900.0
2010-04-06 14:20:00,47.77,47.8,47.75,47.79,90900.0,31.586,31.6059,31.5728,31.5993,90900.0
2010-04-06 14:30:00,47.8,47.94,47.8,47.93,110900.0,31.6059,31.6984,31.6059,31.6918,110900.0
2010-04-06 14:40:00,47.93,47.97,47.84,47.87,150300.0,31.6918,31.7183,31.6323,31.6521,150300.0
2010-04-06 14:50:00,47.87,47.9,47.85,47.85,47900.0,31.6521,31.672,31.6389,31.6389,47900.0
2010-04-06 15:00:00,47.85,47.88,47.75,47.81,119300.0,31.6389,31.6588,31.5728,31.6125,119300.0
2010-04-06 15:10:00,47.81,47.83,47.75,47.78,88900.0,31.6125,31.6257,31.5728,31.5926,88900.0
2010-04-06 15:20:00,47.77,47.77,47.61,47.61,160400.0,31.586,31.586,31.4802,31.4802,160400.0
2010-04-06 15:30:00,47.61,47.67,47.57,47.64,167400.0,31.4802,31.5199,31.4538,31.5001,167400.0
2010-04-06 15:40:00,47.65,47.75,47.64,47.65,127500.0,31.5067,31.5728,31.5001,31.5067,127500.0
2010-04-06 15:50:00,47.65,47.66,47.6,47.63,185400.0,31.5067,31.5133,31.4736,31.4935,185400.0
2010-04-07 09:30:00,47.44,47.8,47.24,47.76,160400.0,31.3678,31.6059,31.2356,31.5794,160400.0
2010-04-07 09:40:00,47.75,47.86,47.54,47.57,116900.0,31.5728,31.6455,31.434,31.4538,116900.0
2010-04-07 09:50:00,47.55,47.68,47.48,47.65,277000.0,31.4406,31.5265,31.3943,31.5067,277000.0
2010-04-07 10:00:00,47.66,47.78,47.61,47.71,264600.0,31.5133,31.5926,31.4802,31.5464,264600.0
2010-04-07 10:10:00,47.71,48.04,47.7,47.96,225900.0,31.5464,31.7646,31.5397,31.7117,225900.0
2010-04-07 10:20:00,47.97,48.06,47.89,48.02,118400.0,31.7183,31.7778,31.6654,31.7513,118400.0
2010-04-07 10:30:00,48.0,48.06,47.94,47.96,109800.0,31.7381,31.7778,31.6984,31.7117,109800.0
2010-04-07 10:40:00,47.97,47.99,47.71,47.8,188000.0,31.7183,31.7315,31.5464,31.6059,188000.0
2010-04-07 10:50:00,47.81,47.81,47.7,47.75,95000.0,31.6125,31.6125,31.5397,31.5728,95000.0
2010-04-07 11:00:00,47.74,47.78,47.7,47.75,114100.0,31.5662,31.5926,31.5397,31.5728,114100.0
2010-04-07 11:10:00,47.75,47.77,47.67,47.67,143100.0,31.5728,31.586,31.5199,31.5199,143100.0
2010-04-07 11:20:00,47.67,47.75,47.57,47.73,110000.0,31.5199,31.5728,31.4538,31.5596,110000.0
2010-04-07 11:30:00,47.73,47.75,47.54,47.55,103500.0,31.5596,31.5728,31.434,31.4406,103500.0
2010-04-07 11:40:00,47.55,47.68,47.48,47.68,114000.0,31.4406,31.5265,31.3943,31.5265,114000.0
2010-04-07 11:50:00,47.69,47.73,47.66,47.72,106700.0,31.5331,31.5596,31.5133,31.553,106700.0
2010-04-07 12:00:00,47.72,47.84,47.71,47.84,76000.0,31.553,31.6323,31.5464,31.6323,76000.0
2010-04-07 12:10:00,47.84,47.86,47.66,47.67,73100.0,31.6323,31.6455,31.5133,31.5199,73100.0
2010-04-07 12:20:00,47.68,47.72,47.6,47.65,33200.0,31.5265,31.553,31.4736,31.5067,33200.0
2010-04-07 12:30:00,47.64,47.76,47.64,47.75,44800.0,31.5001,31.5794,31.5001,31.5728,44800.0
2010-04-07 12:40:00,47.75,47.84,47.72,47.82,100300.0,31.5728,31.6323,31.553,31.6191,100300.0
2010-04-07 12:50:00,47.81,47.92,47.79,47.92,54100.0,31.6125,31.6852,31.5993,31.6852,54100.0
2010-04-07 13:00:00,47.92,48.06,47.91,47.97,125000.0,31.6852,31.7778,31.6786,31.7183,125000.0
2010-04-07 13:10:00,47.96,48.02,47.88,47.92,72000.0,31.7117,31.7513,31.6588,31.6852,72000.0
2010-04-07 13:20:00,47.92,48.0,47.88,47.92,45400.0,31.6852,31.7381,31.6588,31.6852,45400.0
2010-04-07 13:30:00,47.93,47.99,47.88,47.88,85000.0,31.6918,31.7315,31.6588,31.6588,85000.0
2010-04-07 13:40:00,47.88,47.91,47.8,47.81,59100.0,31.6588,31.6786,31.6059,31.6125,59100.0
2010-04-07 13:50:00,47.81,47.91,47.77,47.9,68700.0,31.6125,31.6786,31.586,31.672,68700.0
2010-04-07 14:00:00,47.9,47.97,47.87,47.9,122700.0,31.672,31.7183,31.6521,31.672,122700.0
2010-04-07 14:10:00,47.89,47.91,47.71,47.74,88800.0,31.6654,31.6786,31.5464,31.5662,88800.0
2010-04-07 14:20:00,47.75,47.76,47.67,47.71,87900.0,31.5728,31.5794,31.5199,31.5464,87900.0
2010-04-07 14:30:00,47.71,47.72,47.6,47.67,118400.0,31.5464,31.553,31.4736,31.5199,118400.0
2010-04-07 14:40:00,47.67,47.72,47.6,47.61,117000.0,31.5199,31.553,31.4736,31.4802,117000.0
2010-04-07 14:50:00,47.61,47.71,47.54,47.6,125600.0,31.4802,31.5464,31.434,31.4736,125600.0
2010-04-07 15:00:00,47.59,47.59,47.35,47.36,280700.0,31.467,31.467,31.3083,31.3149,280700.0
2010-04-07 15:10:00,47.36,47.49,47.32,47.48,238300.0,31.3149,31.4009,31.2885,31.3943,238300.0
2010-04-07 15:20:00,47.48,47.52,47.41,47.46,126400.0,31.3943,31.4207,31.348,31.3811,126400.0
2010-04-07 15:30:00,47.47,47.58,47.42,47.55,170600.0,31.3877,31.4604,31.3546,31.4406,170600.0
2010-04-07 15:40:00,47.56,47.58,47.47,47.48,191100.0,31.4472,31.4604,31.3877,31.3943,191100.0
2010-04-07 15:50:00,47.48,47.61,47.46,47.61,276500.0,31.3943,31.4802,31.3811,31.4802,276500.0
2010-04-08 09:30:00,47.25,47.25,47.0,47.05,300200.0,31.2422,31.2422,31.0769,31.11,300200.0
2010-04-08 09:40:00,47.03,47.1,46.97,46.99,202900.0,31.0967,31.143,31.0571,31.0703,202900.0
2010-04-08 09:50:00,46.98,47.21,46.96,47.19,173500.0,31.0637,31.2158,31.0504,31.2025,173500.0
2010-04-08 10:00:00,47.19,47.22,47.1,47.13,176600.0,31.2025,31.2224,31.143,31.1629,176600.0
2010-04-08 10:10:00,47.13,47.22,47.09,47.21,149600.0,31.1629,31.2224,31.1364,31.2158,149600.0
2010-04-08 10:20:00,47.2,47.28,47.17,47.22,148700.0,31.2091,31.262,31.1893,31.2224,148700.0
2010-04-08 10:30:00,47.22,47.35,47.16,47.16,106400.0,31.2224,31.3083,31.1827,31.1827,106400.0
2010-04-08 10:40:00,47.16,47.19,47.07,47.18,89800.0,31.1827,31.2025,31.1232,31.1959,89800.0
2010-04-08 10:50:00,47.18,47.3,47.07,47.07,126500.0,31.1959,31.2753,31.1232,31.1232,126500.0
2010-04-08 11:00:00,47.09,47.24,47.08,47.14,94400.0,31.1364,31.2356,31.1298,31.1695,94400.0
2010-04-08 11:10:00,47.13,47.14,46.99,47.03,92300.0,31.1629,31.1695,31.0703,31.0967,92300.0
2010-04-08 11:20:00,47.03,47.08,47.02,47.06,68000.0,31.0967,31.1298,31.0901,31.1166,68000.0
2010-04-08 11:30:00,47.06,47.11,47.03,47.11,64400.0,31.1166,31.1496,31.0967,31.1496,64400.0
2010-04-08 11:40:00,47.11,47.23,47.07,47.23,89600.0,31.1496,31.229,31.1232,31.229,89600.0
2010-04-08 11:50:00,47.23,47.35,47.22,47.33,101500.0,31.229,31.3083,31.2224,31.2951,101500.0
2010-04-08 12:00:00,47.33,47.38,47.24,47.33,51500.0,31.2951,31.3282,31.2356,31.2951,51500.0
2010-04-08 12:10:00,47.35,47.38,47.26,47.28,39100.0,31.3083,31.3282,31.2488,31.262,39100.0
2010-04-08 12:20:00,47.26,47.47,47.26,47.45,68100.0,31.2488,31.3877,31.2488,31.3744,68100.0
2010-04-08 12:30:00,47.45,47.45,47.3,47.34,62500.0,31.3744,31.3744,31.2753,31.3017,62500.0
2010-04-08 12:40:00,47.34,47.38,47.28,47.34,39300.0,31.3017,31.3282,31.262,31.3017,39300.0
2010-04-08 12:50:00,47.35,47.4,47.28,47.4,29300.0,31.3083,31.3414,31.262,31.3414,29300.0
2010-04-08 13:00:00,47.4,47.53,47.4,47.47,103100.0,31.3414,31.4273,31.3414,31.3877,103100.0
2010-04-08 13:10:00,47.48,47.48,47.38,47.41,63800.0,31.3943,31.3943,31.3282,31.348,63800.0
2010-04-08 13:20:00,47.41,47.42,47.32,47.37,83500.0,31.348,31.3546,31.2885,31.3215,83500.0
2010-04-08 13:30:00,47.37,47.43,47.33,47.43,56700.0,31.3215,31.3612,31.2951,31.3612,56700.0
2010-04-08 13:40:00,47.42,47.47,47.4,47.46,53000.0,31.3546,31.3877,31.3414,31.3811,53000.0
2010-04-08 13:50:00,47.45,47.48,47.31,47.32,66300.0,31.3744,31.3943,31.2819,31.2885,66300.0
2010-04-08 14:00:00,47.31,47.34,47.29,47.31,64600.0,31.2819,31.3017,31.2686,31.2819,64600.0
2010-04-08 14:10:00,47.31,47.36,47.28,47.35,40300.0,31.2819,31.3149,31.262,31.3083,40300.0
2010-04-08 14:20:00,47.36,47.39,47.33,47.36,52600.0,31.3149,31.3348,31.2951,31.3149,52600.0
2010-04-08 14:30:00,47.36,47.4,47.28,47.39,69000.0,31.3149,31.3414,31.262,31.3348,69000.0
2010-04-08 14:40:00,47.4,47.48,47.39,47.47,70900.0,31.3414,31.3943,31.3348,31.3877,70900.0
2010-04-08 14:50:00,47.47,47.5,47.45,47.49,79300.0,31.3877,31.4075,31.3744,31.4009,79300.0
2010-04-08 15:00:00,47.48,47.51,47.41,47.42,88200.0,31.3943,31.4141,31.348,31.3546,88200.0
2010-04-08 15:10:00,47.43,47.47,47.4,47.46,85200.0,31.3612,31.3877,31.3414,31.3811,85200.0
2010-04-08 15:20:00,47.45,47.55,47.45,47.5,162700.0,31.3744,31.4406,31.3744,31.4075,162700.0
2010-04-08 15:30:00,47.5,47.59,47.49,47.54,125300.0,31.4075,31.467,31.4009,31.434,125300.0
2010-04-08 15:40:00,47.54,47.55,47.48,47.54,205700.0,31.434,31.4406,31.3943,31.434,205700.0
2010-04-08 15:50:00,47.53,47.56,47.42,47.48,314200.0,31.4273,31.4472,31.3546,31.3943,314200.0
2010-04-09 09:30:00,47.71,47.81,47.53,47.56,118900.0,31.5464,31.6125,31.4273,31.4472,118900.0
2010-04-09 09:40:00,47.56,47.68,47.32,47.34,88800.0,31.4472,31.5265,31.2885,31.3017,88800.0
2010-04-09 09:50:00,47.34,47.56,47.27,47.5,75700.0,31.3017,31.4472,31.2554,31.4075,75700.0
2010-04-09 10:00:00,47.5,47.55,47.26,47.28,241700.0,31.4075,31.4406,31.2488,31.262,241700.0
2010-04-09 10:10:00,47.27,47.27,47.15,47.27,170000.0,31.2554,31.2554,31.1761,31.2554,170000.0
2010-04-09 10:20:00,47.27,47.27,47.02,47.06,163000.0,31.2554,31.2554,31.0901,31.1166,163000.0
2010-04-09 10:30:00,47.06,47.13,46.96,47.08,236200.0,31.1166,31.1629,31.0504,31.1298,236200.0
2010-04-09 10:40:00,47.09,47.46,47.09,47.4,209200.0,31.1364,31.3811,31.1364,31.3414,209200.0
2010-04-09 10:50:00,47.4,47.42,47.27,47.27,120900.0,31.3414,31.3546,31.2554,31.2554,120900.0
2010-04-09 11:00:00,47.27,47.28,47.15,47.18,93600.0,31.2554,31.262,31.1761,31.1959,93600.0
2010-04-09 11:10:00,47.18,47.32,47.1,47.24,133300.0,31.1959,31.2885,31.143,31.2356,133300.0
2010-04-09 11:20:00,47.25,47.32,47.19,47.32,41400.0,31.2422,31.2885,31.2025,31.2885,41400.0
2010-04-09 11:30:00,47.33,47.35,47.09,47.1,105000.0,31.2951,31.3083,31.1364,31.143,105000.0
2010-04-09 11:40:00,47.1,47.16,47.07,47.07,89200.0,31.143,31.1827,31.1232,31.1232,89200.0
2010-04-09 11:50:00,47.07,47.13,47.06,47.12,122800.0,31.1232,31.1629,31.1166,31.1562,122800.0
2010-04-09 12:00:00,47.12,47.15,47.11,47.14,69400.0,31.1562,31.1761,31.1496,31.1695,69400.0
2010-04-09 12:10:00,47.14,47.15,47.06,47.09,119000.0,31.1695,31.1761,31.1166,31.1364,119000.0
2010-04-09 12:20:00,47.09,47.1,47.07,47.08,89100.0,31.1364,31.143,31.1232,31.1298,89100.0
2010-04-09 12:30:00,47.09,47.14,47.08,47.12,70600.0,31.1364,31.1695,31.1298,31.1562,70600.0
2010-04-09 12:40:00,47.12,47.15,47.07,47.1,103900.0,31.1562,31.1761,31.1232,31.143,103900.0
2010-04-09 12:50:00,47.1,47.11,47.09,47.09,40100.0,31.143,31.1496,31.1364,31.1364,40100.0
2010-04-09 13:00:00,47.09,47.1,47.0,47.02,104700.0,31.1364,31.143,31.0769,31.0901,104700.0
2010-04-09 13:10:00,47.01,47.09,46.99,47.09,120800.0,31.0835,31.1364,31.0703,31.1364,120800.0
2010-04-09 13:20:00,47.1,47.17,47.07,47.13,79400.0,31.143,31.1893,31.1232,31.1629,79400.0
2010-04-09 13:30:00,47.13,47.19,47.11,47.18,51700.0,31.1629,31.2025,31.1496,31.1959,51700.0
2010-04-09 13:40:00,47.18,47.19,47.17,47.18,29900.0,31.1959,31.2025,31.1893,31.1959,29900.0
2010-04-09 13:50:00,47.17,47.18,47.1,47.14,28500.0,31.1893,31.1959,31.143,31.1695,28500.0
2010-04-09 14:00:00,47.14,47.14,47.03,47.12,100500.0,31.1695,31.1695,31.0967,31.1562,100500.0
2010-04-09 14:10:00,47.12,47.21,47.12,47.17,37700.0,31.1562,31.2158,31.1562,31.1893,37700.0
2010-04-09 14:20:00,47.17,47.18,47.13,47.15,39900.0,31.1893,31.1959,31.1629,31.1761,39900.0
2010-04-09 14:30:00,47.14,47.16,47.1,47.12,64100.0,31.1695,31.1827,31.143,31.1562,64100.0
2010-04-09 14:40:00,47.14,47.15,47.08,47.1,81200.0,31.1695,31.1761,31.1298,31.143,81200.0
2010-04-09 14:50:00,47.1,47.11,47.04,47.08,63600.0,31.143,31.1496,31.1033,31.1298,63600.0
2010-04-09 15:00:00,47.07,47.15,47.06,47.08,78300.0,31.1232,31.1761,31.1166,31.1298,78300.0
2010-04-09 15:10:00,47.08,47.09,47.05,47.08,65600.0,31.1298,31.1364,31.11,31.1298,65600.0
2010-04-09 15:20:00,47.09,47.19,47.07,47.19,65600.0,31.1364,31.2025,31.1232,31.2025,65600.0
2010-04-09 15:30:00,47.19,47.23,47.17,47.23,128200.0,31.2025,31.229,31.1893,31.229,128200.0
2010-04-09 15:40:00,47.23,47.35,47.22,47.35,226800.0,31.229,31.3083,31.2224,31.3083,226800.0
2010-04-09 15:50:00,47.35,47.44,47.31,47.38,307300.0,31.3083,31.3678,31.2819,31.3282,307300.0
2010-04-12 09:30:00,47.45,47.53,47.22,47.5,65900.0,31.3744,31.4273,31.2224,31.4075,65900.0
2010-04-12 09:40:00,47.52,47.73,47.52,47.66,57500.0,31.4207,31.5596,31.4207,31.5133,57500.0
2010-04-12 09:50:00,47.66,47.66,47.2,47.22,60400.0,31.5133,31.5133,31.2091,31.2224,60400.0
2010-04-12 10:00:00,47.22,47.31,47.16,47.3,139400.0,31.2224,31.2819,31.1827,31.2753,139400.0
2010-04-12 10:10:00,47.31,47.44,47.31,47.35,90200.0,31.2819,31.3678,31.2819,31.3083,90200.0
2010-04-12 10:20:00,47.36,47.55,47.35,47.53,50100.0,31.3149,31.4406,31.3083,31.4273,50100.0
2010-04-12 10:30:00,47.52,47.52,47.39,47.4,70200.0,31.4207,31.4207,31.3348,31.3414,70200.0
2010-04-12 10:40:00,47.41,47.47,47.4,47.4,51900.0,31.348,31.3877,31.3414,31.3414,51900.0
2010-04-12 10:50:00,47.4,47.46,47.33,47.33,68200.0,31.3414,31.3811,31.2951,31.2951,68200.0
2010-04-12 11:00:00,47.35,47.35,47.29,47.3,133000.0,31.3083,31.3083,31.2686,31.2753,133000.0
2010-04-12 11:10:00,47.31,47.32,47.17,47.17,102900.0,31.2819,31.2885,31.1893,31.1893,102900.0
2010-04-12 11:20:00,47.17,47.18,47.12,47.12,66900.0,31.1893,31.1959,31.1562,31.1562,66900.0
2010-04-12 11:30:00,47.12,47.14,47.02,47.08,107400.0,31.1562,31.1695,31.0901,31.1298,107400.0
2010-04-12 11:40:00,47.08,47.13,47.03,47.06,57200.0,31.1298,31.1629,31.0967,31.1166,57200.0
2010-04-12 11:50:00,47.07,47.13,47.02,47.07,58900.0,31.1232,31.1629,31.0901,31.1232,58900.0
2010-04-12 12:00:00,47.07,47.15,46.99,46.99,115800.0,31.1232,31.1761,31.0703,31.0703,115800.0
2010-04-12 12:10:00,47.0,47.06,46.97,46.99,71000.0,31.0769,31.1166,31.0571,31.0703,71000.0
2010-04-12 12:20:00,46.99,47.14,46.97,47.11,131800.0,31.0703,31.1695,31.0571,31.1496,131800.0
2010-04-12 12:30:00,47.11,47.12,47.04,47.1,67200.0,31.1496,31.1562,31.1033,31.143,67200.0
2010-04-12 12:40:00,47.11,47.24,47.1,47.2,90000.0,31.1496,31.2356,31.143,31.2091,90000.0
2010-04-12 12:50:00,47.2,47.3,47.2,47.28,58900.0,31.2091,31.2753,31.2091,31.262,58900.0
2010-04-12 13:00:00,47.28,47.34,47.28,47.31,60900.0,31.262,31.3017,31.262,31.2819,60900.0
2010-04-12 13:10:00,47.31,47.37,47.31,47.37,36800.0,31.2819,31.3215,31.2819,31.3215,36800.0
2010-04-12 13:20:00,47.37,47.37,47.24,47.25,34700.0,31.3215,31.3215,31.2356,31.2422,34700.0
2010-04-12 13:30:00,47.24,47.3,47.24,47.3,25400.0,31.2356,31.2753,31.2356,31.2753,25400.0
2010-04-12 13:40:00,47.3,47.32,47.25,47.3,29700.0,31.2753,31.2885,31.2422,31.2753,29700.0
2010-04-12 13:50:00,47.31,47.33,47.21,47.21,43400.0,31.2819,31.2951,31.2158,31.2158,43400.0
2010-04-12 14:00:00,47.23,47.24,47.16,47.19,81600.0,31.229,31.2356,31.1827,31.2025,81600.0
2010-04-12 14:10:00,47.19,47.23,47.17,47.19,33700.0,31.2025,31.229,31.1893,31.2025,33700.0
2010-04-12 14:20:00,47.19,47.21,47.17,47.17,21900.0,31.2025,31.2158,31.1893,31.1893,21900.0
2010-04-12 14:30:00,47.17,47.24,47.15,47.18,34200.0,31.1893,31.2356,31.1761,31.1959,34200.0
2010-04-12 14:40:00,47.18,47.2,47.15,47.17,39900.0,31.1959,31.2091,31.1761,31.1893,39900.0
2010-04-12 14:50:00,47.16,47.17,47.09,47.11,81600.0,31.1827,31.1893,31.1364,31.1496,81600.0
2010-04-12 15:00:00,47.11,47.13,47.06,47.08,59400.0,31.1496,31.1629,31.1166,31.1298,59400.0
2010-04-12 15:10:00,47.08,47.17,47.05,47.17,92600.0,31.1298,31.1893,31.11,31.1893,92600.0
2010-04-12 15:20:00,47.17,47.17,47.05,47.12,105900.0,31.1893,31.1893,31.11,31.1562,105900.0
2010-04-12 15:30:00,47.12,47.13,47.04,47.05,153100.0,31.1562,31.1629,31.1033,31.11,153100.0
2010-04-12 15:40:00,47.04,47.08,46.96,47.08,185100.0,31.1033,31.1298,31.0504,31.1298,185100.0
2010-04-12 15:50:00,47.08,47.19,47.05,47.15,277300.0,31.1298,31.2025,31.11,31.1761,277300.0
2010-04-13 09:30:00,47.15,47.2,46.91,46.96,121200.0,31.1761,31.2091,31.0174,31.0504,121200.0
2010-04-13 09:40:00,46.99,47.33,46.94,47.33,89300.0,31.0703,31.2951,31.0372,31.2951,89300.0
2010-04-13 09:50:00,47.32,47.44,47.1,47.12,88000.0,31.2885,31.3678,31.143,31.1562,88000.0
2010-04-13 10:00:00,47.12,47.13,46.99,47.0,95300.0,31.1562,31.1629,31.0703,31.0769,95300.0
2010-04-13 10:10:00,47.0,47.04,46.89,46.89,118900.0,31.0769,31.1033,31.0042,31.0042,118900.0
2010-04-13 10:20:00,46.9,46.9,46.68,46.71,106400.0,31.0108,31.0108,30.8653,30.8851,106400.0
2010-04-13 10:30:00,46.71,46.78,46.6,46.67,101000.0,30.8851,30.9314,30.8124,30.8587,101000.0
2010-04-13 10:40:00,46.68,46.71,46.63,46.64,97800.0,30.8653,30.8851,30.8322,30.8389,97800.0
2010-04-13 10:50:00,46.63,46.68,46.6,46.6,148100.0,30.8322,30.8653,30.8124,30.8124,148100.0
2010-04-13 11:00:00,46.6,46.61,46.46,46.47,250200.0,30.8124,30.819,30.7198,30.7265,250200.0
2010-04-13 11:10:00,46.46,46.6,46.42,46.6,183500.0,30.7198,30.8124,30.6934,30.8124,183500.0
2010-04-13 11:20:00,46.6,46.67,46.51,46.54,117200.0,30.8124,30.8587,30.7529,30.7727,117200.0
2010-04-13 11:30:00,46.54,46.63,46.53,46.58,114900.0,30.7727,30.8322,30.7661,30.7992,114900.0
2010-04-13 11:40:00,46.59,46.65,46.51,46.55,70600.0,30.8058,30.8455,30.7529,30.7794,70600.0
2010-04-13 11:50:00,46.56,46.59,46.51,46.52,48800.0,30.786,30.8058,30.7529,30.7595,48800.0
2010-04-13 12:00:00,46.53,46.62,46.53,46.61,69800.0,30.7661,30.8256,30.7661,30.819,69800.0
2010-04-13 12:10:00,46.62,46.79,46.61,46.78,206000.0,30.8256,30.938,30.819,30.9314,206000.0
2010-04-13 12:20:00,46.8,46.8,46.74,46.75,65400.0,30.9447,30.9447,30.905,30.9116,65400.0
2010-04-13 12:30:00,46.76,46.78,46.67,46.67,61800.0,30.9182,30.9314,30.8587,30.8587,61800.0
2010-04-13 12:40:00,46.68,46.68,46.59,46.6,46100.0,30.8653,30.8653,30.8058,30.8124,46100.0
2010-04-13 12:50:00,46.6,46.72,46.6,46.7,118000.0,30.8124,30.8918,30.8124,30.8785,118000.0
2010-04-13 13:00:00,46.69,46.77,46.69,46.76,82300.0,30.8719,30.9248,30.8719,30.9182,82300.0
2010-04-13 13:10:00,46.77,46.84,46.75,46.83,110000.0,30.9248,30.9711,30.9116,30.9645,110000.0
2010-04-13 13:20:00,46.83,46.93,46.83,46.93,48100.0,30.9645,31.0306,30.9645,31.0306,48100.0
2010-04-13 13:30:00,46.92,46.98,46.91,46.97,76600.0,31.024,31.0637,31.0174,31.0571,76600.0
2010-04-13 13:40:00,46.97,47.02,46.95,46.97,71100.0,31.0571,31.0901,31.0438,31.0571,71100.0
2010-04-13 13:50:00,46.97,47.11,46.96,47.05,81100.0,31.0571,31.1496,31.0504,31.11,81100.0
2010-04-13 14:00:00,47.06,47.09,47.04,47.05,91500.0,31.1166,31.1364,31.1033,31.11,91500.0
2010-04-13 14:10:00,47.05,47.09,47.01,47.07,68400.0,31.11,31.1364,31.0835,31.1232,68400.0
2010-04-13 14:20:00,47.06,47.12,47.04,47.05,89800.0,31.1166,31.1562,31.1033,31.11,89800.0
2010-04-13 14:30:00,47.04,47.12,47.04,47.12,104000.0,31.1033,31.1562,31.1033,31.1562,104000.0
2010-04-13 14:40:00,47.11,47.16,47.06,47.07,96600.0,31.1496,31.1827,31.1166,31.1232,96600.0
2010-04-13 14:50:00,47.07,47.1,46.99,46.99,98700.0,31.1232,31.143,31.0703,31.0703,98700.0
2010-04-13 15:00:00,46.99,47.07,46.99,47.04,78500.0,31.0703,31.1232,31.0703,31.1033,78500.0
2010-04-13 15:10:00,47.05,47.16,47.04,47.15,113100.0,31.11,31.1827,31.1033,31.1761,113100.0
2010-04-13 15:20:00,47.15,47.16,47.09,47.14,184100.0,31.1761,31.1827,31.1364,31.1695,184100.0
2010-04-13 15:30:00,47.14,47.15,47.06,47.06,160300.0,31.1695,31.1761,31.1166,31.1166,160300.0
2010-04-13 15:40:00,47.06,47.07,46.98,46.99,197500.0,31.1166,31.1232,31.0637,31.0703,197500.0
2010-04-13 15:50:00,47.01,47.01,46.95,46.99,343400.0,31.0835,31.0835,31.0438,31.0703,343400.0
2010-04-14 09:30:00,47.6,47.65,47.5,47.54,249100.0,31.4736,31.5067,31.4075,31.434,249100.0
2010-04-14 09:40:00,47.55,47.59,47.45,47.51,138700.0,31.4406,31.467,31.3744,31.4141,138700.0
2010-04-14 09:50:00,47.51,47.51,47.22,47.33,237400.0,31.4141,31.4141,31.2224,31.2951,237400.0
2010-04-14 10:00:00,47.33,47.44,47.17,47.41,168400.0,31.2951,31.3678,31.1893,31.348,168400.0
2010-04-14 10:10:00,47.4,47.47,47.29,47.37,126600.0,31.3414,31.3877,31.2686,31.3215,126600.0
2010-04-14 10:20:00,47.37,47.49,47.33,47.48,87900.0,31.3215,31.4009,31.2951,31.3943,87900.0
2010-04-14 10:30:00,47.49,47.56,47.36,47.44,102500.0,31.4009,31.4472,31.3149,31.3678,102500.0
2010-04-14 10:40:00,47.43,47.49,47.4,47.44,88600.0,31.3612,31.4009,31.3414,31.3678,88600.0
2010-04-14 10:50:00,47.45,47.58,47.44,47.57,108500.0,31.3744,31.4604,31.3678,31.4538,108500.0
2010-04-14 11:00:00,47.57,47.65,47.57,47.64,97600.0,31.4538,31.5067,31.4538,31.5001,97600.0
2010-04-14 11:10:00,47.63,47.75,47.6,47.69,142500.0,31.4935,31.5728,31.4736,31.5331,142500.0
2010-04-14 11:20:00,47.69,47.77,47.67,47.71,85700.0,31.5331,31.586,31.5199,31.5464,85700.0
2010-04-14 11:30:00,47.71,47.75,47.64,47.68,173600.0,31.5464,31.5728,31.5001,31.5265,173600.0
2010-04-14 11:40:00,47.68,47.71,47.65,47.67,178500.0,31.5265,31.5464,31.5067,31.5199,178500.0
2010-04-14 11:50:00,47.65,47.71,47.61,47.63,83400.0,31.5067,31.5464,31.4802,31.4935,83400.0
2010-04-14 12:00:00,47.63,47.65,47.56,47.57,84200.0,31.4935,31.5067,31.4472,31.4538,84200.0
2010-04-14 12:10:00,47.56,47.65,47.56,47.62,63500.0,31.4472,31.5067,31.4472,31.4868,63500.0
2010-04-14 12:20:00,47.62,47.67,47.59,47.63,53600.0,31.4868,31.5199,31.467,31.4935,53600.0
2010-04-14 12:30:00,47.62,47.7,47.61,47.66,54200.0,31.4868,31.5397,31.4802,31.5133,54200.0
2010-04-14 12:40:00,47.65,47.72,47.63,47.69,73600.0,31.5067,31.553,31.4935,31.5331,73600.0
2010-04-14 12:50:00,47.69,47.71,47.63,47.69,49900.0,31.5331,31.5464,31.4935,31.5331,49900.0
2010-04-14 13:00:00,47.68,47.69,47.61,47.63,50700.0,31.5265,31.5331,31.4802,31.4935,50700.0
2010-04-14 13:10:00,47.64,47.72,47.64,47.69,141000.0,31.5001,31.553,31.5001,31.5331,141000.0
2010-04-14 13:20:00,47.69,47.71,47.64,47.7,62800.0,31.5331,31.5464,31.5001,31.5397,62800.0
2010-04-14 13:30:00,47.69,47.72,47.59,47.6,95700.0,31.5331,31.553,31.467,31.4736,95700.0
2010-04-14 13:40:00,47.6,47.63,47.51,47.51,98800.0,31.4736,31.4935,31.4141,31.4141,98800.0
2010-04-14 13:50:00,47.51,47.52,47.4,47.42,99500.0,31.4141,31.4207,31.3414,31.3546,99500.0
2010-04-14 14:00:00,47.41,47.51,47.39,47.47,141300.0,31.348,31.4141,31.3348,31.3877,141300.0
2010-04-14 14:10:00,47.47,47.54,47.47,47.52,48100.0,31.3877,31.434,31.3877,31.4207,48100.0
2010-04-14 14:20:00,47.51,47.55,47.44,47.51,72900.0,31.4141,31.4406,31.3678,31.4141,72900.0
2010-04-14 14:30:00,47.51,47.6,47.5,47.58,89700.0,31.4141,31.4736,31.4075,31.4604,89700.0
2010-04-14 14:40:00,47.58,47.6,47.55,47.58,84700.0,31.4604,31.4736,31.4406,31.4604,84700.0
2010-04-14 14:50:00,47.58,47.6,47.56,47.59,92000.0,31.4604,31.4736,31.4472,31.467,92000.0
2010-04-14 15:00:00,47.58,47.61,47.57,47.61,105300.0,31.4604,31.4802,31.4538,31.4802,105300.0
2010-04-14 15:10:00,47.61,47.65,47.57,47.57,105800.0,31.4802,31.5067,31.4538,31.4538,105800.0
2010-04-14 15:20:00,47.57,47.64,47.56,47.64,108900.0,31.4538,31.5001,31.4472,31.5001,108900.0
2010-04-14 15:30:00,47.63,47.69,47.59,47.69,172800.0,31.4935,31.5331,31.467,31.5331,172800.0
2010-04-14 15:40:00,47.68,47.69,47.58,47.67,258900.0,31.5265,31.5331,31.4604,31.5199,258900.0
2010-04-14 15:50:00,47.67,47.76,47.65,47.68,459600.0,31.5199,31.5794,31.5067,31.5265,459600.0
2010-04-15 09:30:00,47.6,47.6,47.12,47.3,199700.0,31.4736,31.4736,31.1562,31.2753,199700.0
2010-04-15 09:40:00,47.33,47.46,47.2,47.21,124100.0,31.2951,31.3811,31.2091,31.2158,124100.0
2010-04-15 09:50:00,47.22,47.37,47.1,47.12,82300.0,31.2224,31.3215,31.143,31.1562,82300.0
2010-04-15 10:00:00,47.12,47.14,47.0,47.1,178000.0,31.1562,31.1695,31.0769,31.143,178000.0
2010-04-15 10:10:00,47.09,47.11,47.0,47.03,136500.0,31.1364,31.1496,31.0769,31.0967,136500.0
2010-04-15 10:20:00,47.03,47.04,46.88,46.88,193000.0,31.0967,31.1033,30.9976,30.9976,193000.0
2010-04-15 10:30:00,46.88,47.07,46.85,47.05,227000.0,30.9976,31.1232,30.9777,31.11,227000.0
2010-04-15 10:40:00,47.05,47.2,47.05,47.1,144300.0,31.11,31.2091,31.11,31.143,144300.0
2010-04-15 10:50:00,47.11,47.14,47.0,47.04,118600.0,31.1496,31.1695,31.0769,31.1033,118600.0
2010-04-15 11:00:00,47.04,47.06,46.97,47.01,125300.0,31.1033,31.1166,31.0571,31.0835,125300.0
2010-04-15 11:10:00,47.01,47.06,46.96,46.96,184300.0,31.0835,31.1166,31.0504,31.0504,184300.0
2010-04-15 11:20:00,46.95,46.97,46.82,46.83,130200.0,31.0438,31.0571,30.9579,30.9645,130200.0
2010-04-15 11:30:00,46.86,46.88,46.74,46.85,165800.0,30.9843,30.9976,30.905,30.9777,165800.0
2010-04-15 11:40:00,46.85,46.89,46.71,46.74,78400.0,30.9777,31.0042,30.8851,30.905,78400.0
2010-04-15 11:50:00,46.74,46.76,46.7,46.73,137100.0,30.905,30.9182,30.8785,30.8984,137100.0
2010-04-15 12:00:00,46.73,46.88,46.72,46.81,90000.0,30.8984,30.9976,30.8918,30.9513,90000.0
2010-04-15 12:10:00,46.8,46.9,46.74,46.84,77200.0,30.9447,31.0108,30.905,30.9711,77200.0
2010-04-15 12:20:00,46.84,46.91,46.74,46.79,58400.0,30.9711,31.0174,30.905,30.938,58400.0
2010-04-15 12:30:00,46.79,46.81,46.76,46.77,40600.0,30.938,30.9513,30.9182,30.9248,40600.0
2010-04-15 12:40:00,46.76,46.76,46.61,46.63,100400.0,30.9182,30.9182,30.819,30.8322,100400.0
2010-04-15 12:50:00,46.62,46.67,46.62,46.67,176300.0,30.8256,30.8587,30.8256,30.8587,176300.0
2010-04-15 13:00:00,46.68,46.79,46.67,46.79,66200.0,30.8653,30.938,30.8587,30.938,66200.0
2010-04-15 13:10:00,46.79,46.9,46.78,46.9,79800.0,30.938,31.0108,30.9314,31.0108,79800.0
2010-04-15 13:20:00,46.89,47.0,46.88,46.92,143000.0,31.0042,31.0769,30.9976,31.024,143000.0
2010-04-15 13:30:00,46.92,47.04,46.9,47.02,208300.0,31.024,31.1033,31.0108,31.0901,208300.0
2010-04-15 13:40:00,47.02,47.11,47.0,47.01,81200.0,31.0901,31.1496,31.0769,31.0835,81200.0
2010-04-15 13:50:00,47.0,47.02,46.95,46.98,70000.0,31.0769,31.0901,31.0438,31.0637,70000.0
2010-04-15 14:00:00,46.99,47.01,46.92,46.92,208100.0,31.0703,31.0835,31.024,31.024,208100.0
2010-04-15 14:10:00,46.93,46.94,46.83,46.84,201000.0,31.0306,31.0372,30.9645,30.9711,201000.0
2010-04-15 14:20:00,46.84,46.84,46.78,46.78,134500.0,30.9711,30.9711,30.9314,30.9314,134500.0
2010-04-15 14:30:00,46.78,46.78,46.64,46.69,113300.0,30.9314,30.9314,30.8389,30.8719,113300.0
2010-04-15 14:40:00,46.68,46.82,46.68,46.8,142400.0,30.8653,30.9579,30.8653,30.9447,142400.0
2010-04-15 14:50:00,46.8,46.82,46.72,46.77,109000.0,30.9447,30.9579,30.8918,30.9248,109000.0
2010-04-15 15:00:00,46.77,46.81,46.73,46.8,144300.0,30.9248,30.9513,30.8984,30.9447,144300.0
2010-04-15 15:10:00,46.8,46.84,46.73,46.77,150900.0,30.9447,30.9711,30.8984,30.9248,150900.0
2010-04-15 15:20:00,46.76,46.79,46.57,46.6,193600.0,30.9182,30.938,30.7926,30.8124,193600.0
2010-04-15 15:30:00,46.61,46.65,46.54,46.55,159900.0,30.819,30.8455,30.7727,30.7794,159900.0
2010-04-15 15:40:00,46.55,46.62,46.53,46.58,334200.0,30.7794,30.8256,30.7661,30.7992,334200.0
2010-04-15 15:50:00,46.59,46.65,46.58,46.63,520400.0,30.8058,30.8455,30.7992,30.8322,520400.0
2010-04-16 09:30:00,46.31,46.54,46.19,46.51,373700.0,30.6207,30.7727,30.5413,30.7529,373700.0
2010-04-16 09:40:00,46.5,46.61,46.32,46.35,170200.0,30.7463,30.819,30.6273,30.6471,170200.0
2010-04-16 09:50:00,46.35,46.49,46.19,46.23,167800.0,30.6471,30.7397,30.5413,30.5678,167800.0
2010-04-16 10:00:00,46.22,46.4,46.18,46.28,94700.0,30.5612,30.6802,30.5347,30.6008,94700.0
2010-04-16 10:10:00,46.27,46.36,46.18,46.34,91600.0,30.5942,30.6537,30.5347,30.6405,91600.0
2010-04-16 10:20:00,46.34,46.37,46.16,46.17,81100.0,30.6405,30.6603,30.5215,30.5281,81100.0
2010-04-16 10:30:00,46.17,46.2,45.97,45.97,236300.0,30.5281,30.5479,30.3958,30.3958,236300.0
2010-04-16 10:40:00,45.97,46.12,45.81,45.84,172800.0,30.3958,30.495,30.2901,30.3099,172800.0
2010-04-16 10:50:00,45.84,45.92,45.56,45.82,246700.0,30.3099,30.3628,30.1248,30.2967,246700.0
2010-04-16 11:00:00,45.82,45.96,45.7,45.7,152900.0,30.2967,30.3892,30.2173,30.2173,152900.0
2010-04-16 11:10:00,45.7,45.73,45.23,45.23,274100.0,30.2173,30.2372,29.9066,29.9066,274100.0
2010-04-16 11:20:00,45.23,45.59,45.23,45.46,153200.0,29.9066,30.1446,29.9066,30.0586,153200.0
2010-04-16 11:30:00,45.45,45.58,45.39,45.56,91200.0,30.052,30.138,30.0123,30.1248,91200.0
2010-04-16 11:40:00,45.56,45.62,45.41,45.44,71400.0,30.1248,30.1644,30.0256,30.0454,71400.0
2010-04-16 11:50:00,45.43,45.44,45.28,45.37,131400.0,30.0388,30.0454,29.9396,29.9991,131400.0
2010-04-16 12:00:00,45.37,45.37,45.17,45.25,164500.0,29.9991,29.9991,29.8669,29.9198,164500.0
2010-04-16 12:10:00,45.26,45.32,45.17,45.28,108000.0,29.9264,29.9661,29.8669,29.9396,108000.0
2010-04-16 12:20:00,45.28,45.29,45.2,45.24,42700.0,29.9396,29.9462,29.8867,29.9132,42700.0
2010-04-16 12:30:00,45.24,45.3,45.15,45.19,116500.0,29.9132,29.9528,29.8537,29.8801,116500.0
2010-04-16 12:40:00,45.19,45.38,45.16,45.35,141200.0,29.8801,30.0057,29.8603,29.9859,141200.0
2010-04-16 12:50:00,45.34,45.53,45.34,45.5,147200.0,29.9793,30.1049,29.9793,30.0851,147200.0
2010-04-16 13:00:00,45.5,45.58,45.46,45.57,154000.0,30.0851,30.138,30.0586,30.1314,154000.0
2010-04-16 13:10:00,45.58,45.65,45.54,45.62,99700.0,30.138,30.1843,30.1115,30.1644,99700.0
2010-04-16 13:20:00,45.62,45.64,45.44,45.44,154400.0,30.1644,30.1777,30.0454,30.0454,154400.0
2010-04-16 13:30:00,45.45,45.49,45.29,45.32,202400.0,30.052,30.0785,29.9462,29.9661,202400.0
2010-04-16 13:40:00,45.32,45.42,45.31,45.35,131200.0,29.9661,30.0322,29.9595,29.9859,131200.0
2010-04-16 13:50:00,45.36,45.46,45.35,45.46,71400.0,29.9925,30.0586,29.9859,30.0586,71400.0
2010-04-16 14:00:00,45.45,45.7,45.44,45.69,158100.0,30.052,30.2173,30.0454,30.2107,158100.0
2010-04-16 14:10:00,45.7,45.84,45.64,45.78,84700.0,30.2173,30.3099,30.1777,30.2702,84700.0
2010-04-16 14:20:00,45.77,45.83,45.7,45.79,74100.0,30.2636,30.3033,30.2173,30.2768,74100.0
2010-04-16 14:30:00,45.78,45.87,45.75,45.78,100800.0,30.2702,30.3297,30.2504,30.2702,100800.0
2010-04-16 14:40:00,45.78,45.86,45.75,45.78,139200.0,30.2702,30.3231,30.2504,30.2702,139200.0
2010-04-16 14:50:00,45.77,45.83,45.69,45.69,104200.0,30.2636,30.3033,30.2107,30.2107,104200.0
2010-04-16 15:00:00,45.68,45.75,45.65,45.71,229800.0,30.2041,30.2504,30.1843,30.2239,229800.0
2010-04-16 15:10:00,45.72,45.77,45.63,45.65,77900.0,30.2305,30.2636,30.171,30.1843,77900.0
2010-04-16 15:20:00,45.66,45.7,45.59,45.6,137500.0,30.1909,30.2173,30.1446,30.1512,137500.0
2010-04-16 15:30:00,45.6,45.7,45.56,45.67,203300.0,30.1512,30.2173,30.1248,30.1975,203300.0
2010-04-16 15:40:00,45.68,45.82,45.66,45.73,342400.0,30.2041,30.2967,30.1909,30.2372,342400.0
2010-04-16 15:50:00,45.73,45.73,45.62,45.62,457800.0,30.2372,30.2372,30.1644,30.1644,457800.0
2010-04-19 09:30:00,45.29,45.4,45.12,45.3,208500.0,29.9462,30.019,29.8338,29.9528,208500.0
2010-04-19 09:40:00,45.3,45.35,45.2,45.26,212500.0,29.9528,29.9859,29.8867,29.9264,212500.0
2010-04-19 09:50:00,45.26,45.56,45.22,45.5,158000.0,29.9264,30.1248,29.8999,30.0851,158000.0
2010-04-19 10:00:00,45.5,45.6,45.34,45.34,204300.0,30.0851,30.1512,29.9793,29.9793,204300.0
2010-04-19 10:10:00,45.34,45.5,45.23,45.43,135400.0,29.9793,30.0851,29.9066,30.0388,135400.0
2010-04-19 10:20:00,45.44,45.49,45.24,45.35,172400.0,30.0454,30.0785,29.9132,29.9859,172400.0
2010-04-19 10:30:00,45.34,45.35,45.22,45.24,380800.0,29.9793,29.9859,29.8999,29.9132,380800.0
2010-04-19 10:40:00,45.24,45.27,45.15,45.2,185700.0,29.9132,29.933,29.8537,29.8867,185700.0
2010-04-19 10:50:00,45.19,45.2,45.01,45.09,140500.0,29.8801,29.8867,29.7611,29.814,140500.0
2010-04-19 11:00:00,45.08,45.1,45.01,45.02,95800.0,29.8074,29.8206,29.7611,29.7677,95800.0
2010-04-19 11:10:00,45.01,45.07,45.0,45.07,125300.0,29.7611,29.8008,29.7545,29.8008,125300.0
2010-04-19 11:20:00,45.07,45.1,45.02,45.07,210600.0,29.8008,29.8206,29.7677,29.8008,210600.0
2010-04-19 11:30:00,45.07,45.12,45.0,45.01,136700.0,29.8008,29.8338,29.7545,29.7611,136700.0
2010-04-19 11:40:00,45.02,45.05,44.95,44.97,164100.0,29.7677,29.7875,29.7214,29.7346,164100.0
2010-04-19 11:50:00,44.97,44.97,44.82,44.86,190900.0,29.7346,29.7346,29.6355,29.6619,190900.0
2010-04-19 12:00:00,44.86,44.88,44.8,44.81,176700.0,29.6619,29.6751,29.6222,29.6288,176700.0
2010-04-19 12:10:00,44.81,44.91,44.76,44.83,119400.0,29.6288,29.695,29.5958,29.6421,119400.0
2010-04-19 12:20:00,44.83,45.02,44.83,44.98,107800.0,29.6421,29.7677,29.6421,29.7413,107800.0
2010-04-19 12:30:00,44.99,45.0,44.93,44.98,84000.0,29.7479,29.7545,29.7082,29.7413,84000.0
2010-04-19 12:40:00,44.99,45.11,44.98,45.09,58900.0,29.7479,29.8272,29.7413,29.814,58900.0
2010-04-19 12:50:00,45.09,45.14,45.05,45.13,104200.0,29.814,29.847,29.7875,29.8404,104200.0
2010-04-19 13:00:00,45.13,45.15,44.99,45.01,106400.0,29.8404,29.8537,29.7479,29.7611,106400.0
2010-04-19 13:10:00,45.02,45.08,44.99,45.05,72900.0,29.7677,29.8074,29.7479,29.7875,72900.0
2010-04-19 13:20:00,45.04,45.15,45.02,45.11,72000.0,29.7809,29.8537,29.7677,29.8272,72000.0
2010-04-19 13:30:00,45.12,45.15,45.01,45.01,55400.0,29.8338,29.8537,29.7611,29.7611,55400.0
2010-04-19 13:40:00,45.02,45.11,45.02,45.03,55200.0,29.7677,29.8272,29.7677,29.7743,55200.0
2010-04-19 13:50:00,45.02,45.03,44.95,45.0,75700.0,29.7677,29.7743,29.7214,29.7545,75700.0
2010-04-19 14:00:00,44.99,45.03,44.95,45.0,90300.0,29.7479,29.7743,29.7214,29.7545,90300.0
2010-04-19 14:10:00,44.99,45.26,44.99,45.25,135400.0,29.7479,29.9264,29.7479,29.9198,135400.0
2010-04-19 14:20:00,45.24,45.35,45.24,45.34,111800.0,29.9132,29.9859,29.9132,29.9793,111800.0
2010-04-19 14:30:00,45.35,45.43,45.27,45.4,148200.0,29.9859,30.0388,29.933,30.019,148200.0
2010-04-19 14:40:00,45.41,45.45,45.28,45.32,99300.0,30.0256,30.052,29.9396,29.9661,99300.0
2010-04-19 14:50:00,45.31,45.44,45.31,45.4,129700.0,29.9595,30.0454,29.9595,30.019,129700.0
2010-04-19 15:00:00,45.41,45.49,45.36,45.39,131900.0,30.0256,30.0785,29.9925,30.0123,131900.0
2010-04-19 15:10:00,45.39,45.45,45.36,45.4,155600.0,30.0123,30.052,29.9925,30.019,155600.0
2010-04-19 15:20:00,45.4,45.55,45.39,45.51,137800.0,30.019,30.1181,30.0123,30.0917,137800.0
2010-04-19 15:30:00,45.5,45.53,45.39,45.42,129100.0,30.0851,30.1049,30.0123,30.0322,129100.0
2010-04-19 15:40:00,45.42,45.49,45.37,45.48,214000.0,30.0322,30.0785,29.9991,30.0719,214000.0
2010-04-19 15:50:00,45.49,45.52,45.45,45.51,271600.0,30.0785,30.0983,30.052,30.0917,271600.0
2010-04-20 09:30:00,45.97,46.25,45.84,45.86,215300.0,30.3958,30.581,30.3099,30.3231,215300.0
2010-04-20 09:40:00,45.85,45.85,45.46,45.47,222100.0,30.3165,30.3165,30.0586,30.0652,222100.0
2010-04-20 09:50:00,45.46,45.46,44.78,44.78,782400.0,30.0586,30.0586,29.609,29.609,782400.0
2010-04-20 10:00:00,44.8,44.98,44.77,44.91,409600.0,29.6222,29.7413,29.6024,29.695,409600.0
2010-04-20 10:10:00,44.91,45.2,44.91,44.96,307100.0,29.695,29.8867,29.695,29.728,307100.0
2010-04-20 10:20:00,44.96,45.01,44.8,44.89,202500.0,29.728,29.7611,29.6222,29.6817,202500.0
2010-04-20 10:30:00,44.9,44.9,44.73,44.9,407600.0,29.6884,29.6884,29.5759,29.6884,407600.0
2010-04-20 10:40:00,44.9,45.16,44.88,45.15,134300.0,29.6884,29.8603,29.6751,29.8537,134300.0
2010-04-20 10:50:00,45.15,45.46,45.12,45.44,252900.0,29.8537,30.0586,29.8338,30.0454,252900.0
2010-04-20 11:00:00,45.44,45.58,45.44,45.52,230800.0,30.0454,30.138,30.0454,30.0983,230800.0
2010-04-20 11:10:00,45.52,45.69,45.5,45.62,208800.0,30.0983,30.2107,30.0851,30.1644,208800.0
2010-04-20 11:20:00,45.62,45.76,45.51,45.75,142100.0,30.1644,30.257,30.0917,30.2504,142100.0
2010-04-20 11:30:00,45.75,45.96,45.73,45.91,208300.0,30.2504,30.3892,30.2372,30.3562,208300.0
2010-04-20 11:40:00,45.9,46.0,45.83,45.86,151200.0,30.3496,30.4157,30.3033,30.3231,151200.0
2010-04-20 11:50:00,45.85,45.9,45.82,45.82,64300.0,30.3165,30.3496,30.2967,30.2967,64300.0
2010-04-20 12:00:00,45.82,45.85,45.72,45.73,102600.0,30.2967,30.3165,30.2305,30.2372,102600.0
2010-04-20 12:10:00,45.75,45.77,45.68,45.73,80400.0,30.2504,30.2636,30.2041,30.2372,80400.0
2010-04-20 12:20:00,45.73,45.75,45.7,45.75,66600.0,30.2372,30.2504,30.2173,30.2504,66600.0
2010-04-20 12:30:00,45.75,45.76,45.7,45.72,50000.0,30.2504,30.257,30.2173,30.2305,50000.0
2010-04-20 12:40:00,45.71,45.72,45.58,45.59,60900.0,30.2239,30.2305,30.138,30.1446,60900.0
2010-04-20 12:50:00,45.59,45.64,45.59,45.6,44800.0,30.1446,30.1777,30.1446,30.1512,44800.0
2010-04-20 13:00:00,45.6,45.69,45.59,45.63,45500.0,30.1512,30.2107,30.1446,30.171,45500.0
2010-04-20 13:10:00,45.63,45.64,45.59,45.61,43400.0,30.171,30.1777,30.1446,30.1578,43400.0
2010-04-20 13:20:00,45.61,45.72,45.61,45.71,59200.0,30.1578,30.2305,30.1578,30.2239,59200.0
2010-04-20 13:30:00,45.71,45.74,45.66,45.71,53900.0,30.2239,30.2438,30.1909,30.2239,53900.0
2010-04-20 13:40:00,45.71,45.73,45.55,45.55,71100.0,30.2239,30.2372,30.1181,30.1181,71100.0
2010-04-20 13:50:00,45.55,45.57,45.46,45.48,114600.0,30.1181,30.1314,30.0586,30.0719,114600.0
2010-04-20 14:00:00,45.48,45.5,45.4,45.42,73900.0,30.0719,30.0851,30.019,30.0322,73900.0
2010-04-20 14:10:00,45.41,45.48,45.33,45.46,84800.0,30.0256,30.0719,29.9727,30.0586,84800.0
2010-04-20 14:20:00,45.46,45.5,45.35,45.35,60800.0,30.0586,30.0851,29.9859,29.9859,60800.0
2010-04-20 14:30:00,45.35,45.37,45.28,45.33,120200.0,29.9859,29.9991,29.9396,29.9727,120200.0
2010-04-20 14:40:00,45.33,45.35,45.26,45.35,81200.0,29.9727,29.9859,29.9264,29.9859,81200.0
2010-04-20 14:50:00,45.34,45.35,45.26,45.28,71200.0,29.9793,29.9859,29.9264,29.9396,71200.0
2010-04-20 15:00:00,45.27,45.34,45.26,45.34,111100.0,29.933,29.9793,29.9264,29.9793,111100.0
2010-04-20 15:10:00,45.33,45.34,45.26,45.26,80600.0,29.9727,29.9793,29.9264,29.9264,80600.0
2010-04-20 15:20:00,45.27,45.32,45.19,45.27,205100.0,29.933,29.9661,29.8801,29.933,205100.0
2010-04-20 15:30:00,45.26,45.35,45.24,45.33,126800.0,29.9264,29.9859,29.9132,29.9727,126800.0
2010-04-20 15:40:00,45.33,45.34,45.17,45.19,239500.0,29.9727,29.9793,29.8669,29.8801,239500.0
2010-04-20 15:50:00,45.2,45.25,45.17,45.24,315100.0,29.8867,29.9198,29.8669,29.9132,315100.0
2010-04-21 09:30:00,45.34,45.56,45.15,45.38,112200.0,29.9793,30.1248,29.8537,30.0057,112200.0
2010-04-21 09:40:00,45.38,45.5,45.11,45.12,118700.0,30.0057,30.0851,29.8272,29.8338,118700.0
2010-04-21 09:50:00,45.13,45.13,44.86,45.07,214300.0,29.8404,29.8404,29.6619,29.8008,214300.0
2010-04-21 10:00:00,45.08,45.1,44.82,44.83,149900.0,29.8074,29.8206,29.6355,29.6421,149900.0
2010-04-21 10:10:00,44.82,44.94,44.79,44.8,117600.0,29.6355,29.7148,29.6156,29.6222,117600.0
2010-04-21 10:20:00,44.81,44.83,44.67,44.7,194200.0,29.6288,29.6421,29.5363,29.5561,194200.0
2010-04-21 10:30:00,44.69,44.93,44.65,44.74,191300.0,29.5495,29.7082,29.5231,29.5826,191300.0
2010-04-21 10:40:00,44.74,44.92,44.74,44.78,112400.0,29.5826,29.7016,29.5826,29.609,112400.0
2010-04-21 10:50:00,44.76,44.86,44.7,44.75,173100.0,29.5958,29.6619,29.5561,29.5892,173100.0
2010-04-21 11:00:00,44.74,44.85,44.67,44.67,82600.0,29.5826,29.6553,29.5363,29.5363,82600.0
2010-04-21 11:10:00,44.66,44.84,44.6,44.81,133000.0,29.5297,29.6487,29.49,29.6288,133000.0
2010-04-21 11:20:00,44.8,44.86,44.64,44.68,133400.0,29.6222,29.6619,29.5164,29.5429,133400.0
2010-04-21 11:30:00,44.68,44.68,44.55,44.63,101000.0,29.5429,29.5429,29.4569,29.5098,101000.0
2010-04-21 11:40:00,44.63,44.7,44.58,44.61,81800.0,29.5098,29.5561,29.4768,29.4966,81800.0
2010-04-21 11:50:00,44.61,44.67,44.6,44.65,100300.0,29.4966,29.5363,29.49,29.5231,100300.0
2010-04-21 12:00:00,44.65,44.89,44.65,44.88,170100.0,29.5231,29.6817,29.5231,29.6751,170100.0
2010-04-21 12:10:00,44.88,44.94,44.85,44.88,65100.0,29.6751,29.7148,29.6553,29.6751,65100.0
2010-04-21 12:20:00,44.87,45.06,44.83,45.03,116000.0,29.6685,29.7941,29.6421,29.7743,116000.0
2010-04-21 12:30:00,45.03,45.25,44.98,45.17,119800.0,29.7743,29.9198,29.7413,29.8669,119800.0
2010-04-21 12:40:00,45.18,45.24,45.06,45.08,77900.0,29.8735,29.9132,29.7941,29.8074,77900.0
2010-04-21 12:50:00,45.07,45.26,45.05,45.16,161800.0,29.8008,29.9264,29.7875,29.8603,161800.0
2010-04-21 13:00:00,45.16,45.19,45.07,45.07,44700.0,29.8603,29.8801,29.8008,29.8008,44700.0
2010-04-21 13:10:00,45.08,45.18,45.01,45.1,87900.0,29.8074,29.8735,29.7611,29.8206,87900.0
2010-04-21 13:20:00,45.11,45.2,45.09,45.19,45500.0,29.8272,29.8867,29.814,29.8801,45500.0
2010-04-21 13:30:00,45.19,45.22,45.13,45.15,76000.0,29.8801,29.8999,29.8404,29.8537,76000.0
2010-04-21 13:40:00,45.16,45.22,45.1,45.12,106700.0,29.8603,29.8999,29.8206,29.8338,106700.0
2010-04-21 13:50:00,45.12,45.14,44.95,45.1,167800.0,29.8338,29.847,29.7214,29.8206,167800.0
2010-04-21 14:00:00,45.09,45.15,45.06,45.07,77200.0,29.814,29.8537,29.7941,29.8008,77200.0
2010-04-21 14:10:00,45.07,45.07,44.81,44.84,200700.0,29.8008,29.8008,29.6288,29.6487,200700.0
2010-04-21 14:20:00,44.84,44.9,44.79,44.88,105500.0,29.6487,29.6884,29.6156,29.6751,105500.0
2010-04-21 14:30:00,44.89,44.9,44.66,44.74,115300.0,29.6817,29.6884,29.5297,29.5826,115300.0
2010-04-21 14:40:00,44.75,44.83,44.71,44.75,81300.0,29.5892,29.6421,29.5627,29.5892,81300.0
2010-04-21 14:50:00,44.75,44.92,44.72,44.9,81300.0,29.5892,29.7016,29.5693,29.6884,81300.0
2010-04-21 15:00:00,44.91,45.01,44.9,44.95,176200.0,29.695,29.7611,29.6884,29.7214,176200.0
2010-04-21 15:10:00,44.95,45.01,44.86,44.97,163500.0,29.7214,29.7611,29.6619,29.7346,163500.0
2010-04-21 15:20:00,44.97,45.05,44.88,45.01,149500.0,29.7346,29.7875,29.6751,29.7611,149500.0
2010-04-21 15:30:00,45.01,45.04,44.96,45.0,256800.0,29.7611,29.7809,29.728,29.7545,256800.0
2010-04-21 15:40:00,45.0,45.18,44.96,45.08,207500.0,29.7545,29.8735,29.728,29.8074,207500.0
2010-04-21 15:50:00,45.09,45.16,45.06,45.06,284500.0,29.814,29.8603,29.7941,29.7941,284500.0
2010-04-22 09:30:00,44.89,45.09,44.2,44.24,453000.0,29.6817,29.814,29.2255,29.252,453000.0
2010-04-22 09:40:00,44.23,44.23,43.67,44.05,379300.0,29.2453,29.2453,28.8751,29.1263,379300.0
2010-04-22 09:50:00,44.04,44.31,43.98,44.25,224100.0,29.1197,29.2982,29.08,29.2586,224100.0
2010-04-22 10:00:00,44.25,44.62,44.11,44.45,239100.0,29.2586,29.5032,29.166,29.3908,239100.0
2010-04-22 10:10:00,44.46,44.61,44.39,44.53,93700.0,29.3974,29.4966,29.3511,29.4437,93700.0
2010-04-22 10:20:00,44.53,44.65,44.35,44.61,194600.0,29.4437,29.5231,29.3247,29.4966,194600.0
2010-04-22 10:30:00,44.6,44.79,44.35,44.76,257700.0,29.49,29.6156,29.3247,29.5958,257700.0
2010-04-22 10:40:00,44.74,44.89,44.6,44.82,285900.0,29.5826,29.6817,29.49,29.6355,285900.0
2010-04-22 10:50:00,44.82,44.9,44.64,44.64,114500.0,29.6355,29.6884,29.5164,29.5164,114500.0
2010-04-22 11:00:00,44.63,44.79,44.54,44.79,92600.0,29.5098,29.6156,29.4503,29.6156,92600.0
2010-04-22 11:10:00,44.79,44.83,44.7,44.73,76500.0,29.6156,29.6421,29.5561,29.5759,76500.0
2010-04-22 11:20:00,44.72,44.72,44.58,44.64,78900.0,29.5693,29.5693,29.4768,29.5164,78900.0
2010-04-22 11:30:00,44.65,44.71,44.58,44.69,79200.0,29.5231,29.5627,29.4768,29.5495,79200.0
2010-04-22 11:40:00,44.69,44.71,44.6,44.63,88900.0,29.5495,29.5627,29.49,29.5098,88900.0
2010-04-22 11:50:00,44.63,44.74,44.61,44.69,152400.0,29.5098,29.5826,29.4966,29.5495,152400.0
2010-04-22 12:00:00,44.69,45.04,44.62,45.03,126300.0,29.5495,29.7809,29.5032,29.7743,126300.0
2010-04-22 12:10:00,45.03,45.04,44.86,45.02,135600.0,29.7743,29.7809,29.6619,29.7677,135600.0
2010-04-22 12:20:00,45.04,45.24,45.0,45.19,159000.0,29.7809,29.9132,29.7545,29.8801,159000.0
2010-04-22 12:30:00,45.18,45.31,45.16,45.26,92900.0,29.8735,29.9595,29.8603,29.9264,92900.0
2010-04-22 12:40:00,45.25,45.3,45.05,45.06,100100.0,29.9198,29.9528,29.7875,29.7941,100100.0
2010-04-22 12:50:00,45.06,45.08,44.95,45.03,42900.0,29.7941,29.8074,29.7214,29.7743,42900.0
2010-04-22 13:00:00,45.03,45.3,45.01,45.3,164400.0,29.7743,29.9528,29.7611,29.9528,164400.0
2010-04-22 13:10:00,45.3,45.4,45.18,45.32,133000.0,29.9528,30.019,29.8735,29.9661,133000.0
2010-04-22 13:20:00,45.32,45.33,45.2,45.28,125400.0,29.9661,29.9727,29.8867,29.9396,125400.0
2010-04-22 13:30:00,45.28,45.29,45.14,45.2,74700.0,29.9396,29.9462,29.847,29.8867,74700.0
2010-04-22 13:40:00,45.19,45.27,45.17,45.26,202900.0,29.8801,29.933,29.8669,29.9264,202900.0
2010-04-22 13:50:00,45.26,45.44,45.2,45.39,87700.0,29.9264,30.0454,29.8867,30.0123,87700.0
2010-04-22 14:00:00,45.37,45.38,45.22,45.23,168500.0,29.9991,30.0057,29.8999,29.9066,168500.0
2010-04-22 14:10:00,45.22,45.25,45.15,45.21,80600.0,29.8999,29.9198,29.8537,29.8933,80600.0
2010-04-22 14:20:00,45.21,45.26,45.15,45.25,125400.0,29.8933,29.9264,29.8537,29.9198,125400.0
2010-04-22 14:30:00,45.26,45.33,45.21,45.29,135400.0,29.9264,29.9727,29.8933,29.9462,135400.0
2010-04-22 14:40:00,45.28,45.34,45.21,45.29,102500.0,29.9396,29.9793,29.8933,29.9462,102500.0
2010-04-22 14:50:00,45.29,45.3,45.1,45.12,145700.0,29.9462,29.9528,29.8206,29.8338,145700.0
2010-04-22 15:00:00,45.14,45.14,44.94,44.97,217700.0,29.847,29.847,29.7148,29.7346,217700.0
2010-04-22 15:10:00,44.98,45.11,44.98,45.04,98600.0,29.7413,29.8272,29.7413,29.7809,98600.0
2010-04-22 15:20:00,45.05,45.35,45.04,45.32,255100.0,29.7875,29.9859,29.7809,29.9661,255100.0
2010-04-22 15:30:00,45.32,45.35,45.22,45.31,228800.0,29.9661,29.9859,29.8999,29.9595,228800.0
2010-04-22 15:40:00,45.3,45.31,45.17,45.24,273100.0,29.9528,29.9595,29.8669,29.9132,273100.0
2010-04-22 15:50:00,45.24,45.35,45.23,45.24,255900.0,29.9132,29.9859,29.9066,29.9132,255900.0
2010-04-23 09:30:00,45.71,45.71,45.01,45.09,215000.0,30.2239,30.2239,29.7611,29.814,215000.0
2010-04-23 09:40:00,45.09,45.31,45.09,45.25,232100.0,29.814,29.9595,29.814,29.9198,232100.0
2010-04-23 09:50:00,45.25,45.4,45.2,45.38,212100.0,29.9198,30.019,29.8867,30.0057,212100.0
2010-04-23 10:00:00,45.38,45.7,45.38,45.7,202400.0,30.0057,30.2173,30.0057,30.2173,202400.0
2010-04-23 10:10:00,45.7,45.95,45.66,45.69,194000.0,30.2173,30.3826,30.1909,30.2107,194000.0
2010-04-23 10:20:00,45.68,45.78,45.64,45.66,185900.0,30.2041,30.2702,30.1777,30.1909,185900.0
2010-04-23 10:30:00,45.65,45.67,45.41,45.59,171700.0,30.1843,30.1975,30.0256,30.1446,171700.0
2010-04-23 10:40:00,45.6,45.8,45.58,45.68,233500.0,30.1512,30.2834,30.138,30.2041,233500.0
2010-04-23 10:50:00,45.67,45.76,45.61,45.64,93700.0,30.1975,30.257,30.1578,30.1777,93700.0
2010-04-23 11:00:00,45.66,45.7,45.45,45.5,125900.0,30.1909,30.2173,30.052,30.0851,125900.0
2010-04-23 11:10:00,45.5,45.69,45.49,45.69,117700.0,30.0851,30.2107,30.0785,30.2107,117700.0
2010-04-23 11:20:00,45.69,45.69,45.51,45.57,76600.0,30.2107,30.2107,30.0917,30.1314,76600.0
2010-04-23 11:30:00,45.56,45.56,45.4,45.55,101700.0,30.1248,30.1248,30.019,30.1181,101700.0
2010-04-23 11:40:00,45.55,45.7,45.55,45.65,145200.0,30.1181,30.2173,30.1181,30.1843,145200.0
2010-04-23 11:50:00,45.64,45.64,45.55,45.55,118500.0,30.1777,30.1777,30.1181,30.1181,118500.0
2010-04-23 12:00:00,45.55,45.79,45.53,45.78,98400.0,30.1181,30.2768,30.1049,30.2702,98400.0
2010-04-23 12:10:00,45.77,45.78,45.64,45.66,77900.0,30.2636,30.2702,30.1777,30.1909,77900.0
2010-04-23 12:20:00,45.65,45.77,45.61,45.61,129300.0,30.1843,30.2636,30.1578,30.1578,129300.0
2010-04-23 12:30:00,45.62,45.69,45.58,45.69,44300.0,30.1644,30.2107,30.138,30.2107,44300.0
2010-04-23 12:40:00,45.69,45.77,45.69,45.69,43300.0,30.2107,30.2636,30.2107,30.2107,43300.0
2010-04-23 12:50:00,45.69,45.73,45.66,45.72,71900.0,30.2107,30.2372,30.1909,30.2305,71900.0
2010-04-23 13:00:00,45.72,45.85,45.68,45.81,75400.0,30.2305,30.3165,30.2041,30.2901,75400.0
2010-04-23 13:10:00,45.81,45.84,45.74,45.74,53200.0,30.2901,30.3099,30.2438,30.2438,53200.0
2010-04-23 13:20:00,45.74,45.77,45.7,45.7,60500.0,30.2438,30.2636,30.2173,30.2173,60500.0
2010-04-23 13:30:00,45.71,45.73,45.64,45.73,64500.0,30.2239,30.2372,30.1777,30.2372,64500.0
2010-04-23 13:40:00,45.73,45.76,45.7,45.72,57600.0,30.2372,30.257,30.2173,30.2305,57600.0
2010-04-23 13:50:00,45.72,45.87,45.69,45.84,81700.0,30.2305,30.3297,30.2107,30.3099,81700.0
2010-04-23 14:00:00,45.84,45.86,45.78,45.78,60900.0,30.3099,30.3231,30.2702,30.2702,60900.0
2010-04-23 14:10:00,45.8,45.91,45.79,45.9,71900.0,30.2834,30.3562,30.2768,30.3496,71900.0
2010-04-23 14:20:00,45.9,45.95,45.88,45.94,66700.0,30.3496,30.3826,30.3363,30.376,66700.0
2010-04-23 14:30:00,45.93,45.97,45.88,45.97,88500.0,30.3694,30.3958,30.3363,30.3958,88500.0
2010-04-23 14:40:00,45.96,46.15,45.95,46.15,236700.0,30.3892,30.5149,30.3826,30.5149,236700.0
2010-04-23 14:50:00,46.16,46.21,46.11,46.21,261700.0,30.5215,30.5545,30.4884,30.5545,261700.0
2010-04-23 15:00:00,46.19,46.21,46.14,46.17,145300.0,30.5413,30.5545,30.5083,30.5281,145300.0
2010-04-23 15:10:00,46.17,46.21,46.15,46.21,105200.0,30.5281,30.5545,30.5149,30.5545,105200.0
2010-04-23 15:20:00,46.21,46.24,46.12,46.12,103800.0,30.5545,30.5744,30.495,30.495,103800.0
2010-04-23 15:30:00,46.13,46.15,46.04,46.06,173800.0,30.5016,30.5149,30.4421,30.4554,173800.0
2010-04-23 15:40:00,46.06,46.08,45.96,46.05,215500.0,30.4554,30.4686,30.3892,30.4487,215500.0
2010-04-23 15:50:00,46.04,46.13,46.02,46.08,455100.0,30.4421,30.5016,30.4289,30.4686,455100.0
2010-04-26 09:30:00,46.4,46.75,46.39,46.67,243700.0,30.6802,30.9116,30.6736,30.8587,243700.0
2010-04-26 09:40:00,46.7,46.8,46.32,46.47,176000.0,30.8785,30.9447,30.6273,30.7265,176000.0
2010-04-26 09:50:00,46.47,46.56,46.31,46.33,126900.0,30.7265,30.786,30.6207,30.6339,126900.0
2010-04-26 10:00:00,46.33,46.39,46.24,46.26,162300.0,30.6339,30.6736,30.5744,30.5876,162300.0
2010-04-26 10:10:00,46.27,46.39,46.14,46.2,117600.0,30.5942,30.6736,30.5083,30.5479,117600.0
2010-04-26 10:20:00,46.21,46.3,46.18,46.2,137300.0,30.5545,30.614,30.5347,30.5479,137300.0
2010-04-26 10:30:00,46.19,46.3,46.13,46.17,92800.0,30.5413,30.614,30.5016,30.5281,92800.0
2010-04-26 10:40:00,46.16,46.3,46.16,46.25,70800.0,30.5215,30.614,30.5215,30.581,70800.0
2010-04-26 10:50:00,46.24,46.36,46.21,46.28,71000.0,30.5744,30.6537,30.5545,30.6008,71000.0
2010-04-26 11:00:00,46.29,46.47,46.23,46.43,79700.0,30.6074,30.7265,30.5678,30.7,79700.0
2010-04-26 11:10:00,46.42,46.5,46.37,46.38,83900.0,30.6934,30.7463,30.6603,30.6669,83900.0
2010-04-26 11:20:00,46.37,46.39,46.31,46.31,55800.0,30.6603,30.6736,30.6207,30.6207,55800.0
2010-04-26 11:30:00,46.31,46.35,46.19,46.19,68200.0,30.6207,30.6471,30.5413,30.5413,68200.0
2010-04-26 11:40:00,46.18,46.23,46.15,46.18,56000.0,30.5347,30.5678,30.5149,30.5347,56000.0
2010-04-26 11:50:00,46.18,46.18,46.02,46.02,71200.0,30.5347,30.5347,30.4289,30.4289,71200.0
2010-04-26 12:00:00,46.02,46.08,46.0,46.01,87000.0,30.4289,30.4686,30.4157,30.4223,87000.0
2010-04-26 12:10:00,46.01,46.12,46.01,46.01,56400.0,30.4223,30.495,30.4223,30.4223,56400.0
2010-04-26 12:20:00,46.01,46.02,45.92,45.98,90600.0,30.4223,30.4289,30.3628,30.4025,90600.0
2010-04-26 12:30:00,45.99,46.05,45.92,45.97,77600.0,30.4091,30.4487,30.3628,30.3958,77600.0
2010-04-26 12:40:00,45.96,46.07,45.95,46.04,63700.0,30.3892,30.462,30.3826,30.4421,63700.0
2010-04-26 12:50:00,46.04,46.05,46.0,46.03,57600.0,30.4421,30.4487,30.4157,30.4355,57600.0
2010-04-26 13:00:00,46.03,46.1,46.03,46.05,42100.0,30.4355,30.4818,30.4355,30.4487,42100.0
2010-04-26 13:10:00,46.05,46.13,46.05,46.12,82000.0,30.4487,30.5016,30.4487,30.495,82000.0
2010-04-26 13:20:00,46.12,46.14,46.04,46.06,47400.0,30.495,30.5083,30.4421,30.4554,47400.0
2010-04-26 13:30:00,46.07,46.11,46.01,46.07,91400.0,30.462,30.4884,30.4223,30.462,91400.0
2010-04-26 13:40:00,46.08,46.11,46.01,46.07,76600.0,30.4686,30.4884,30.4223,30.462,76600.0
2010-04-26 13:50:00,46.06,46.11,46.04,46.06,48000.0,30.4554,30.4884,30.4421,30.4554,48000.0
2010-04-26 14:00:00,46.07,46.08,46.04,46.05,61100.0,30.462,30.4686,30.4421,30.4487,61100.0
2010-04-26 14:10:00,46.05,46.2,46.04,46.18,56900.0,30.4487,30.5479,30.4421,30.5347,56900.0
2010-04-26 14:20:00,46.18,46.2,46.11,46.16,73500.0,30.5347,30.5479,30.4884,30.5215,73500.0
2010-04-26 14:30:00,46.15,46.17,46.06,46.07,61400.0,30.5149,30.5281,30.4554,30.462,61400.0
2010-04-26 14:40:00,46.06,46.08,46.03,46.07,162500.0,30.4554,30.4686,30.4355,30.462,162500.0
2010-04-26 14:50:00,46.07,46.09,45.95,45.95,100200.0,30.462,30.4752,30.3826,30.3826,100200.0
2010-04-26 15:00:00,45.94,46.03,45.91,45.94,148100.0,30.376,30.4355,30.3562,30.376,148100.0
2010-04-26 15:10:00,45.93,45.93,45.76,45.77,207500.0,30.3694,30.3694,30.257,30.2636,207500.0
2010-04-26 15:20:00,45.77,45.88,45.7,45.78,137100.0,30.2636,30.3363,30.2173,30.2702,137100.0
2010-04-26 15:30:00,45.78,45.95,45.78,45.87,154000.0,30.2702,30.3826,30.2702,30.3297,154000.0
2010-04-26 15:40:00,45.86,45.92,45.73,45.79,235900.0,30.3231,30.3628,30.2372,30.2768,235900.0
2010-04-26 15:50:00,45.78,45.81,45.72,45.73,326900.0,30.2702,30.2901,30.2305,30.2372,326900.0
2010-04-27 09:30:00,45.68,45.68,45.0,45.15,312500.0,30.2041,30.2041,29.7545,29.8537,312500.0
2010-04-27 09:40:00,45.15,45.56,45.11,45.36,271100.0,29.8537,30.1248,29.8272,29.9925,271100.0
2010-04-27 09:50:00,45.37,45.38,45.14,45.38,100000.0,29.9991,30.0057,29.847,30.0057,100000.0
2010-04-27 10:00:00,45.37,45.56,45.3,45.49,118600.0,29.9991,30.1248,29.9528,30.0785,118600.0
2010-04-27 10:10:00,45.51,45.64,45.39,45.51,128500.0,30.0917,30.1777,30.0123,30.0917,128500.0
2010-04-27 10:20:00,45.5,45.63,45.46,45.61,137600.0,30.0851,30.171,30.0586,30.1578,137600.0
2010-04-27 10:30:00,45.62,45.84,45.61,45.83,113900.0,30.1644,30.3099,30.1578,30.3033,113900.0
2010-04-27 10:40:00,45.83,46.02,45.78,45.85,227500.0,30.3033,30.4289,30.2702,30.3165,227500.0
2010-04-27 10:50:00,45.85,45.86,45.64,45.78,172800.0,30.3165,30.3231,30.1777,30.2702,172800.0
2010-04-27 11:00:00,45.78,45.78,45.45,45.46,179900.0,30.2702,30.2702,30.052,30.0586,179900.0
2010-04-27 11:10:00,45.45,45.45,45.18,45.36,155400.0,30.052,30.052,29.8735,29.9925,155400.0
2010-04-27 11:20:00,45.37,45.42,44.79,44.86,337500.0,29.9991,30.0322,29.6156,29.6619,337500.0
2010-04-27 11:30:00,44.85,44.88,44.64,44.79,325600.0,29.6553,29.6751,29.5164,29.6156,325600.0
2010-04-27 11:40:00,44.79,44.95,44.76,44.79,190700.0,29.6156,29.7214,29.5958,29.6156,190700.0
2010-04-27 11:50:00,44.77,44.9,44.72,44.75,215800.0,29.6024,29.6884,29.5693,29.5892,215800.0
2010-04-27 12:00:00,44.75,44.96,44.73,44.79,91200.0,29.5892,29.728,29.5759,29.6156,91200.0
2010-04-27 12:10:00,44.79,44.84,44.59,44.73,138700.0,29.6156,29.6487,29.4834,29.5759,138700.0
2010-04-27 12:20:00,44.73,44.85,44.7,44.77,123700.0,29.5759,29.6553,29.5561,29.6024,123700.0
2010-04-27 12:30:00,44.77,44.92,44.75,44.92,96800.0,29.6024,29.7016,29.5892,29.7016,96800.0
2010-04-27 12:40:00,44.91,44.99,44.88,44.92,82200.0,29.695,29.7479,29.6751,29.7016,82200.0
2010-04-27 12:50:00,44.92,45.06,44.92,45.06,112300.0,29.7016,29.7941,29.7016,29.7941,112300.0
2010-04-27 13:00:00,45.05,45.22,45.03,45.08,80600.0,29.7875,29.8999,29.7743,29.8074,80600.0
2010-04-27 13:10:00,45.08,45.3,45.04,45.28,90800.0,29.8074,29.9528,29.7809,29.9396,90800.0
2010-04-27 13:20:00,45.28,45.34,45.15,45.27,57600.0,29.9396,29.9793,29.8537,29.933,57600.0
2010-04-27 13:30:00,45.27,45.3,45.06,45.06,200500.0,29.933,29.9528,29.7941,29.7941,200500.0
2010-04-27 13:40:00,45.05,45.14,45.01,45.11,170000.0,29.7875,29.847,29.7611,29.8272,170000.0
2010-04-27 13:50:00,45.11,45.14,45.03,45.05,78600.0,29.8272,29.847,29.7743,29.7875,78600.0
2010-04-27 14:00:00,45.04,45.08,44.9,44.95,108700.0,29.7809,29.8074,29.6884,29.7214,108700.0
2010-04-27 14:10:00,44.95,45.09,44.93,45.01,140800.0,29.7214,29.814,29.7082,29.7611,140800.0
2010-04-27 14:20:00,45.0,45.1,44.96,45.04,150700.0,29.7545,29.8206,29.728,29.7809,150700.0
2010-04-27 14:30:00,45.03,45.06,44.95,45.0,174300.0,29.7743,29.7941,29.7214,29.7545,174300.0
2010-04-27 14:40:00,45.0,45.01,44.89,44.91,206200.0,29.7545,29.7611,29.6817,29.695,206200.0
2010-04-27 14:50:00,44.91,45.02,44.87,44.92,153600.0,29.695,29.7677,29.6685,29.7016,153600.0
2010-04-27 15:00:00,44.93,45.12,44.9,45.09,228100.0,29.7082,29.8338,29.6884,29.814,228100.0
2010-04-27 15:10:00,45.09,45.1,44.97,45.08,133800.0,29.814,29.8206,29.7346,29.8074,133800.0
2010-04-27 15:20:00,45.08,45.14,44.95,44.99,160600.0,29.8074,29.847,29.7214,29.7479,160600.0
2010-04-27 15:30:00,45.01,45.02,44.85,44.89,277400.0,29.7611,29.7677,29.6553,29.6817,277400.0
2010-04-27 15:40:00,44.88,44.88,44.64,44.68,429500.0,29.6751,29.6751,29.5164,29.5429,429500.0
2010-04-27 15:50:00,44.69,44.72,44.49,44.6,622500.0,29.5495,29.5693,29.4173,29.49,622500.0
2010-04-28 09:30:00,45.13,45.13,44.76,44.93,148200.0,29.8404,29.8404,29.5958,29.7082,148200.0
2010-04-28 09:40:00,44.95,45.06,44.75,45.06,107100.0,29.7214,29.7941,29.5892,29.7941,107100.0
2010-04-28 09:50:00,45.06,45.08,44.66,44.71,133700.0,29.7941,29.8074,29.5297,29.5627,133700.0
2010-04-28 10:00:00,44.7,44.7,44.45,44.46,121200.0,29.5561,29.5561,29.3908,29.3974,121200.0
2010-04-28 10:10:00,44.45,44.64,44.39,44.6,175500.0,29.3908,29.5164,29.3511,29.49,175500.0
2010-04-28 10:20:00,44.61,44.81,44.46,44.7,112400.0,29.4966,29.6288,29.3974,29.5561,112400.0
2010-04-28 10:30:00,44.7,44.8,44.53,44.61,85500.0,29.5561,29.6222,29.4437,29.4966,85500.0
2010-04-28 10:40:00,44.62,44.8,44.58,44.61,94000.0,29.5032,29.6222,29.4768,29.4966,94000.0
2010-04-28 10:50:00,44.61,44.87,44.58,44.87,101900.0,29.4966,29.6685,29.4768,29.6685,101900.0
2010-04-28 11:00:00,44.87,45.06,44.77,44.97,116300.0,29.6685,29.7941,29.6024,29.7346,116300.0
2010-04-28 11:10:00,44.97,45.09,44.89,45.08,66800.0,29.7346,29.814,29.6817,29.8074,66800.0
2010-04-28 11:20:00,45.08,45.09,44.73,44.81,224900.0,29.8074,29.814,29.5759,29.6288,224900.0
2010-04-28 11:30:00,44.81,44.87,44.3,44.5,234600.0,29.6288,29.6685,29.2916,29.4239,234600.0
2010-04-28 11:40:00,44.5,44.74,44.45,44.7,134900.0,29.4239,29.5826,29.3908,29.5561,134900.0
2010-04-28 11:50:00,44.7,44.78,44.62,44.75,56500.0,29.5561,29.609,29.5032,29.5892,56500.0
2010-04-28 12:00:00,44.76,44.77,44.54,44.67,93300.0,29.5958,29.6024,29.4503,29.5363,93300.0
2010-04-28 12:10:00,44.68,44.77,44.63,44.73,52900.0,29.5429,29.6024,29.5098,29.5759,52900.0
2010-04-28 12:20:00,44.74,44.93,44.68,44.9,59800.0,29.5826,29.7082,29.5429,29.6884,59800.0
2010-04-28 12:30:00,44.88,44.95,44.77,44.79,50200.0,29.6751,29.7214,29.6024,29.6156,50200.0
2010-04-28 12:40:00,44.8,44.86,44.76,44.81,33200.0,29.6222,29.6619,29.5958,29.6288,33200.0
2010-04-28 12:50:00,44.83,44.96,44.83,44.89,53900.0,29.6421,29.728,29.6421,29.6817,53900.0
2010-04-28 13:00:00,44.89,44.93,44.83,44.83,59600.0,29.6817,29.7082,29.6421,29.6421,59600.0
2010-04-28 13:10:00,44.83,44.88,44.79,44.82,91400.0,29.6421,29.6751,29.6156,29.6355,91400.0
2010-04-28 13:20:00,44.82,44.84,44.74,44.74,75900.0,29.6355,29.6487,29.5826,29.5826,75900.0
2010-04-28 13:30:00,44.74,44.8,44.7,44.78,77700.0,29.5826,29.6222,29.5561,29.609,77700.0
2010-04-28 13:40:00,44.78,44.8,44.72,44.75,52100.0,29.609,29.6222,29.5693,29.5892,52100.0
2010-04-28 13:50:00,44.75,44.81,44.73,44.8,55500.0,29.5892,29.6288,29.5759,29.6222,55500.0
2010-04-28 14:00:00,44.81,44.88,44.75,44.81,80700.0,29.6288,29.6751,29.5892,29.6288,80700.0
2010-04-28 14:10:00,44.8,45.0,44.77,44.82,95400.0,29.6222,29.7545,29.6024,29.6355,95400.0
2010-04-28 14:20:00,44.83,45.03,44.76,44.93,137800.0,29.6421,29.7743,29.5958,29.7082,137800.0
2010-04-28 14:30:00,44.91,45.0,44.82,44.96,154900.0,29.695,29.7545,29.6355,29.728,154900.0
2010-04-28 14:40:00,44.96,45.02,44.84,44.85,133800.0,29.728,29.7677,29.6487,29.6553,133800.0
2010-04-28 14:50:00,44.84,45.05,44.83,44.96,141500.0,29.6487,29.7875,29.6421,29.728,141500.0
2010-04-28 15:00:00,44.96,45.03,44.92,44.99,128000.0,29.728,29.7743,29.7016,29.7479,128000.0
2010-04-28 15:10:00,44.99,45.0,44.88,44.98,121700.0,29.7479,29.7545,29.6751,29.7413,121700.0
2010-04-28 15:20:00,44.99,45.01,44.93,44.94,116500.0,29.7479,29.7611,29.7082,29.7148,116500.0
2010-04-28 15:30:00,44.95,45.04,44.95,44.95,174000.0,29.7214,29.7809,29.7214,29.7214,174000.0
2010-04-28 15:40:00,44.95,44.96,44.75,44.83,243000.0,29.7214,29.728,29.5892,29.6421,243000.0
2010-04-28 15:50:00,44.82,45.06,44.75,45.02,465700.0,29.6355,29.7941,29.5892,29.7677,465700.0
2010-04-29 09:30:00,45.39,45.48,45.11,45.41,141600.0,30.0123,30.0719,29.8272,30.0256,141600.0
2010-04-29 09:40:00,45.44,45.6,45.25,45.38,164600.0,30.0454,30.1512,29.9198,30.0057,164600.0
2010-04-29 09:50:00,45.37,45.39,45.12,45.13,122800.0,29.9991,30.0123,29.8338,29.8404,122800.0
2010-04-29 10:00:00,45.13,45.37,45.11,45.27,157100.0,29.8404,29.9991,29.8272,29.933,157100.0
2010-04-29 10:10:00,45.25,45.32,45.16,45.21,120500.0,29.9198,29.9661,29.8603,29.8933,120500.0
2010-04-29 10:20:00,45.2,45.34,45.18,45.28,115400.0,29.8867,29.9793,29.8735,29.9396,115400.0
2010-04-29 10:30:00,45.28,45.33,45.17,45.3,115700.0,29.9396,29.9727,29.8669,29.9528,115700.0
2010-04-29 10:40:00,45.28,45.55,45.28,45.5,124700.0,29.9396,30.1181,29.9396,30.0851,124700.0
2010-04-29 10:50:00,45.5,45.6,45.5,45.59,72400.0,30.0851,30.1512,30.0851,30.1446,72400.0
2010-04-29 11:00:00,45.58,45.63,45.42,45.52,79700.0,30.138,30.171,30.0322,30.0983,79700.0
2010-04-29 11:10:00,45.53,45.53,45.31,45.35,121700.0,30.1049,30.1049,29.9595,29.9859,121700.0
2010-04-29 11:20:00,45.35,45.41,45.3,45.39,129900.0,29.9859,30.0256,29.9528,30.0123,129900.0
2010-04-29 11:30:00,45.39,45.42,45.28,45.38,126400.0,30.0123,30.0322,29.9396,30.0057,126400.0
2010-04-29 11:40:00,45.37,45.52,45.35,45.48,63600.0,29.9991,30.0983,29.9859,30.0719,63600.0
2010-04-29 11:50:00,45.48,45.52,45.41,45.47,59900.0,30.0719,30.0983,30.0256,30.0652,59900.0
2010-04-29 12:00:00,45.46,45.54,45.45,45.47,70900.0,30.0586,30.1115,30.052,30.0652,70900.0
2010-04-29 12:10:00,45.47,45.51,45.25,45.5,124000.0,30.0652,30.0917,29.9198,30.0851,124000.0
2010-04-29 12:20:00,45.51,45.52,45.41,45.46,196700.0,30.0917,30.0983,30.0256,30.0586,196700.0
2010-04-29 12:30:00,45.45,45.48,45.38,45.43,107300.0,30.052,30.0719,30.0057,30.0388,107300.0
2010-04-29 12:40:00,45.42,45.52,45.42,45.46,79700.0,30.0322,30.0983,30.0322,30.0586,79700.0
2010-04-29 12:50:00,45.46,45.5,45.45,45.48,60600.0,30.0586,30.0851,30.052,30.0719,60600.0
2010-04-29 13:00:00,45.49,45.52,45.47,45.52,66200.0,30.0785,30.0983,30.0652,30.0983,66200.0
2010-04-29 13:10:00,45.52,45.54,45.47,45.49,172400.0,30.0983,30.1115,30.0652,30.0785,172400.0
2010-04-29 13:20:00,45.48,45.65,45.48,45.6,145700.0,30.0719,30.1843,30.0719,30.1512,145700.0
2010-04-29 13:30:00,45.59,45.62,45.54,45.59,81600.0,30.1446,30.1644,30.1115,30.1446,81600.0
2010-04-29 13:40:00,45.6,45.63,45.53,45.63,69500.0,30.1512,30.171,30.1049,30.171,69500.0
2010-04-29 13:50:00,45.62,45.64,45.6,45.62,50500.0,30.1644,30.1777,30.1512,30.1644,50500.0
2010-04-29 14:00:00,45.62,45.81,45.62,45.81,105100.0,30.1644,30.2901,30.1644,30.2901,105100.0
2010-04-29 14:10:00,45.82,45.93,45.77,45.85,102800.0,30.2967,30.3694,30.2636,30.3165,102800.0
2010-04-29 14:20:00,45.85,45.85,45.74,45.8,67600.0,30.3165,30.3165,30.2438,30.2834,67600.0
2010-04-29 14:30:00,45.79,45.8,45.65,45.72,125900.0,30.2768,30.2834,30.1843,30.2305,125900.0
2010-04-29 14:40:00,45.71,45.72,45.63,45.66,61200.0,30.2239,30.2305,30.171,30.1909,61200.0
2010-04-29 14:50:00,45.67,45.69,45.55,45.59,73100.0,30.1975,30.2107,30.1181,30.1446,73100.0
2010-04-29 15:00:00,45.58,45.63,45.51,45.63,100500.0,30.138,30.171,30.0917,30.171,100500.0
2010-04-29 15:10:00,45.63,45.63,45.49,45.49,93000.0,30.171,30.171,30.0785,30.0785,93000.0
2010-04-29 15:20:00,45.49,45.65,45.48,45.62,102100.0,30.0785,30.1843,30.0719,30.1644,102100.0
2010-04-29 15:30:00,45.61,45.65,45.58,45.6,105600.0,30.1578,30.1843,30.138,30.1512,105600.0
2010-04-29 15:40:00,45.6,45.65,45.58,45.61,164400.0,30.1512,30.1843,30.138,30.1578,164400.0
2010-04-29 15:50:00,45.62,45.71,45.61,45.66,263600.0,30.1644,30.2239,30.1578,30.1909,263600.0
2010-04-30 09:30:00,45.86,46.03,45.8,45.94,194900.0,30.3231,30.4355,30.2834,30.376,194900.0
2010-04-30 09:40:00,45.95,46.17,45.91,45.95,175700.0,30.3826,30.5281,30.3562,30.3826,175700.0
2010-04-30 09:50:00,45.95,46.02,45.85,45.85,108200.0,30.3826,30.4289,30.3165,30.3165,108200.0
2010-04-30 10:00:00,45.84,45.85,45.42,45.5,203800.0,30.3099,30.3165,30.0322,30.0851,203800.0
2010-04-30 10:10:00,45.49,45.68,45.4,45.54,199500.0,30.0785,30.2041,30.019,30.1115,199500.0
2010-04-30 10:20:00,45.49,45.64,45.49,45.57,214300.0,30.0785,30.1777,30.0785,30.1314,214300.0
2010-04-30 10:30:00,45.58,45.6,45.41,45.47,145600.0,30.138,30.1512,30.0256,30.0652,145600.0
2010-04-30 10:40:00,45.5,45.76,45.47,45.72,207200.0,30.0851,30.257,30.0652,30.2305,207200.0
2010-04-30 10:50:00,45.71,45.75,45.62,45.69,125100.0,30.2239,30.2504,30.1644,30.2107,125100.0
2010-04-30 11:00:00,45.7,45.8,45.54,45.65,110200.0,30.2173,30.2834,30.1115,30.1843,110200.0
2010-04-30 11:10:00,45.65,45.81,45.63,45.77,109800.0,30.1843,30.2901,30.171,30.2636,109800.0
2010-04-30 11:20:00,45.77,45.84,45.71,45.76,73700.0,30.2636,30.3099,30.2239,30.257,73700.0
2010-04-30 11:30:00,45.75,45.93,45.72,45.84,65700.0,30.2504,30.3694,30.2305,30.3099,65700.0
2010-04-30 11:40:00,45.82,45.95,45.82,45.89,64700.0,30.2967,30.3826,30.2967,30.343,64700.0
2010-04-30 11:50:00,45.88,45.95,45.85,45.91,62900.0,30.3363,30.3826,30.3165,30.3562,62900.0
2010-04-30 12:00:00,45.91,45.93,45.82,45.83,91200.0,30.3562,30.3694,30.2967,30.3033,91200.0
2010-04-30 12:10:00,45.83,45.87,45.73,45.75,106700.0,30.3033,30.3297,30.2372,30.2504,106700.0
2010-04-30 12:20:00,45.75,45.78,45.63,45.63,181900.0,30.2504,30.2702,30.171,30.171,181900.0
2010-04-30 12:30:00,45.64,45.69,45.55,45.56,81200.0,30.1777,30.2107,30.1181,30.1248,81200.0
2010-04-30 12:40:00,45.57,45.64,45.55,45.6,56500.0,30.1314,30.1777,30.1181,30.1512,56500.0
2010-04-30 12:50:00,45.59,45.63,45.36,45.44,146300.0,30.1446,30.171,29.9925,30.0454,146300.0
2010-04-30 13:00:00,45.45,45.52,45.45,45.52,118800.0,30.052,30.0983,30.052,30.0983,118800.0
2010-04-30 13:10:00,45.52,45.6,45.42,45.57,106600.0,30.0983,30.1512,30.0322,30.1314,106600.0
2010-04-30 13:20:00,45.57,45.62,45.49,45.62,84700.0,30.1314,30.1644,30.0785,30.1644,84700.0
2010-04-30 13:30:00,45.62,45.74,45.49,45.66,142400.0,30.1644,30.2438,30.0785,30.1909,142400.0
2010-04-30 13:40:00,45.65,45.7,45.59,45.65,64400.0,30.1843,30.2173,30.1446,30.1843,64400.0
2010-04-30 13:50:00,45.63,45.63,45.52,45.57,59900.0,30.171,30.171,30.0983,30.1314,59900.0
2010-04-30 14:00:00,45.57,45.61,45.49,45.51,67400.0,30.1314,30.1578,30.0785,30.0917,67400.0
2010-04-30 14:10:00,45.51,45.59,45.49,45.52,70400.0,30.0917,30.1446,30.0785,30.0983,70400.0
2010-04-30 14:20:00,45.52,45.57,45.48,45.52,57500.0,30.0983,30.1314,30.0719,30.0983,57500.0
2010-04-30 14:30:00,45.52,45.53,45.45,45.48,152500.0,30.0983,30.1049,30.052,30.0719,152500.0
2010-04-30 14:40:00,45.49,45.55,45.48,45.53,303000.0,30.0785,30.1181,30.0719,30.1049,303000.0
2010-04-30 14:50:00,45.53,45.56,45.46,45.47,114300.0,30.1049,30.1248,30.0586,30.0652,114300.0
2010-04-30 15:00:00,45.47,45.51,45.44,45.47,153500.0,30.0652,30.0917,30.0454,30.0652,153500.0
2010-04-30 15:10:00,45.47,45.56,45.47,45.52,156300.0,30.0652,30.1248,30.0652,30.0983,156300.0
2010-04-30 15:20:00,45.52,45.55,45.48,45.5,279200.0,30.0983,30.1181,30.0719,30.0851,279200.0
2010-04-30 15:30:00,45.49,45.54,45.39,45.4,207200.0,30.0785,30.1115,30.0123,30.019,207200.0
2010-04-30 15:40:00,45.4,45.53,45.38,45.5,568700.0,30.019,30.1049,30.0057,30.0851,568700.0
2010-04-30 15:50:00,45.49,45.49,45.28,45.3,484300.0,30.0785,30.0785,29.9396,29.9528,484300.0
2010-05-03 09:30:00,45.81,45.82,45.37,45.41,141900.0,30.2901,30.2967,29.9991,30.0256,141900.0
2010-05-03 09:40:00,45.4,45.51,45.16,45.21,140700.0,30.019,30.0917,29.8603,29.8933,140700.0
2010-05-03 09:50:00,45.16,45.52,45.15,45.35,302800.0,29.8603,30.0983,29.8537,29.9859,302800.0
2010-05-03 10:00:00,45.35,45.35,45.06,45.25,179600.0,29.9859,29.9859,29.7941,29.9198,179600.0
2010-05-03 10:10:00,45.25,45.33,45.08,45.19,126000.0,29.9198,29.9727,29.8074,29.8801,126000.0
2010-05-03 10:20:00,45.2,45.38,45.2,45.35,104100.0,29.8867,30.0057,29.8867,29.9859,104100.0
2010-05-03 10:30:00,45.33,45.35,44.98,45.16,194800.0,29.9727,29.9859,29.7413,29.8603,194800.0
2010-05-03 10:40:00,45.17,45.26,44.97,44.98,142600.0,29.8669,29.9264,29.7346,29.7413,142600.0
2010-05-03 10:50:00,44.99,45.0,44.88,44.94,104200.0,29.7479,29.7545,29.6751,29.7148,104200.0
2010-05-03 11:00:00,44.93,45.06,44.92,45.0,54800.0,29.7082,29.7941,29.7016,29.7545,54800.0
2010-05-03 11:10:00,45.0,45.1,44.98,45.01,60700.0,29.7545,29.8206,29.7413,29.7611,60700.0
2010-05-03 11:20:00,45.03,45.23,45.03,45.18,61900.0,29.7743,29.9066,29.7743,29.8735,61900.0
2010-05-03 11:30:00,45.17,45.2,45.08,45.14,39200.0,29.8669,29.8867,29.8074,29.847,39200.0
2010-05-03 11:40:00,45.14,45.14,44.99,45.03,103400.0,29.847,29.847,29.7479,29.7743,103400.0
2010-05-03 11:50:00,45.02,45.18,45.02,45.15,52800.0,29.7677,29.8735,29.7677,29.8537,52800.0
2010-05-03 12:00:00,45.16,45.29,45.13,45.27,51100.0,29.8603,29.9462,29.8404,29.933,51100.0
2010-05-03 12:10:00,45.28,45.4,45.28,45.39,82200.0,29.9396,30.019,29.9396,30.0123,82200.0
2010-05-03 12:20:00,45.4,45.67,45.39,45.63,86800.0,30.019,30.1975,30.0123,30.171,86800.0
2010-05-03 12:30:00,45.64,45.67,45.58,45.6,83600.0,30.1777,30.1975,30.138,30.1512,83600.0
2010-05-03 12:40:00,45.59,45.61,45.53,45.58,52000.0,30.1446,30.1578,30.1049,30.138,52000.0
2010-05-03 12:50:00,45.57,45.69,45.52,45.69,62600.0,30.1314,30.2107,30.0983,30.2107,62600.0
2010-05-03 13:00:00,45.7,45.71,45.62,45.69,82000.0,30.2173,30.2239,30.1644,30.2107,82000.0
2010-05-03 13:10:00,45.68,45.72,45.65,45.68,80300.0,30.2041,30.2305,30.1843,30.2041,80300.0
2010-05-03 13:20:00,45.69,45.75,45.67,45.75,96700.0,30.2107,30.2504,30.1975,30.2504,96700.0
2010-05-03 13:30:00,45.74,45.8,45.72,45.79,83100.0,30.2438,30.2834,30.2305,30.2768,83100.0
2010-05-03 13:40:00,45.79,45.82,45.75,45.77,74100.0,30.2768,30.2967,30.2504,30.2636,74100.0
2010-05-03 13:50:00,45.77,45.82,45.76,45.79,95100.0,30.2636,30.2967,30.257,30.2768,95100.0
2010-05-03 14:00:00,45.78,45.84,45.74,45.81,82800.0,30.2702,30.3099,30.2438,30.2901,82800.0
2010-05-03 14:10:00,45.81,45.82,45.74,45.78,77700.0,30.2901,30.2967,30.2438,30.2702,77700.0
2010-05-03 14:20:00,45.78,46.12,45.78,46.09,193200.0,30.2702,30.495,30.2702,30.4752,193200.0
2010-05-03 14:30:00,46.08,46.12,46.06,46.08,90100.0,30.4686,30.495,30.4554,30.4686,90100.0
2010-05-03 14:40:00,46.08,46.1,46.04,46.04,83100.0,30.4686,30.4818,30.4421,30.4421,83100.0
2010-05-03 14:50:00,46.04,46.15,46.04,46.12,106600.0,30.4421,30.5149,30.4421,30.495,106600.0
2010-05-03 15:00:00,46.12,46.13,45.98,45.99,136600.0,30.495,30.5016,30.4025,30.4091,136600.0
2010-05-03 15:10:00,46.02,46.08,45.87,46.01,148600.0,30.4289,30.4686,30.3297,30.4223,148600.0
2010-05-03 15:20:00,46.01,46.05,45.9,45.94,181300.0,30.4223,30.4487,30.3496,30.376,181300.0
2010-05-03 15:30:00,45.94,46.03,45.91,45.93,125600.0,30.376,30.4355,30.3562,30.3694,125600.0
2010-05-03 15:40:00,45.94,45.97,45.9,45.9,226000.0,30.376,30.3958,30.3496,30.3496,226000.0
2010-05-03 15:50:00,45.91,45.97,45.87,45.96,346000.0,30.3562,30.3958,30.3297,30.3892,346000.0
2010-05-04 09:30:00,45.25,45.25,44.82,45.13,215200.0,29.9198,29.9198,29.6355,29.8404,215200.0
2010-05-04 09:40:00,45.11,45.6,44.92,45.49,210300.0,29.8272,30.1512,29.7016,30.0785,210300.0
2010-05-04 09:50:00,45.53,45.54,45.26,45.31,126800.0,30.1049,30.1115,29.9264,29.9595,126800.0
2010-05-04 10:00:00,45.33,45.54,45.19,45.2,158700.0,29.9727,30.1115,29.8801,29.8867,158700.0
2010-05-04 10:10:00,45.19,45.38,45.14,45.38,127500.0,29.8801,30.0057,29.847,30.0057,127500.0
2010-05-04 10:20:00,45.35,45.52,45.3,45.31,114900.0,29.9859,30.0983,29.9528,29.9595,114900.0
2010-05-04 10:30:00,45.31,45.32,45.0,45.07,237100.0,29.9595,29.9661,29.7545,29.8008,237100.0
2010-05-04 10:40:00,45.09,45.22,45.05,45.17,132000.0,29.814,29.8999,29.7875,29.8669,132000.0
2010-05-04 10:50:00,45.17,45.27,45.01,45.02,128100.0,29.8669,29.933,29.7611,29.7677,128100.0
2010-05-04 11:00:00,45.01,45.03,44.77,44.98,207500.0,29.7611,29.7743,29.6024,29.7413,207500.0
2010-05-04 11:10:00,44.97,45.04,44.9,45.02,89100.0,29.7346,29.7809,29.6884,29.7677,89100.0
2010-05-04 11:20:00,45.01,45.14,44.87,44.98,127800.0,29.7611,29.847,29.6685,29.7413,127800.0
2010-05-04 11:30:00,44.98,45.08,44.96,45.03,75100.0,29.7413,29.8074,29.728,29.7743,75100.0
2010-05-04 11:40:00,45.05,45.19,45.04,45.11,114600.0,29.7875,29.8801,29.7809,29.8272,114600.0
2010-05-04 11:50:00,45.1,45.15,45.01,45.04,119400.0,29.8206,29.8537,29.7611,29.7809,119400.0
2010-05-04 12:00:00,45.03,45.08,44.95,45.01,141300.0,29.7743,29.8074,29.7214,29.7611,141300.0
2010-05-04 12:10:00,45.01,45.05,44.88,44.91,107000.0,29.7611,29.7875,29.6751,29.695,107000.0
2010-05-04 12:20:00,44.91,44.94,44.75,44.8,163000.0,29.695,29.7148,29.5892,29.6222,163000.0
2010-05-04 12:30:00,44.8,44.89,44.76,44.89,88700.0,29.6222,29.6817,29.5958,29.6817,88700.0
2010-05-04 12:40:00,44.89,45.02,44.8,45.02,143500.0,29.6817,29.7677,29.6222,29.7677,143500.0
2010-05-04 12:50:00,45.02,45.08,44.8,44.84,104700.0,29.7677,29.8074,29.6222,29.6487,104700.0
2010-05-04 13:00:00,44.85,44.91,44.76,44.76,70600.0,29.6553,29.695,29.5958,29.5958,70600.0
2010-05-04 13:10:00,44.76,44.8,44.69,44.73,99300.0,29.5958,29.6222,29.5495,29.5759,99300.0
2010-05-04 13:20:00,44.74,44.75,44.66,44.69,66600.0,29.5826,29.5892,29.5297,29.5495,66600.0
2010-05-04 13:30:00,44.7,44.88,44.67,44.77,70800.0,29.5561,29.6751,29.5363,29.6024,70800.0
2010-05-04 13:40:00,44.79,44.95,44.75,44.94,67500.0,29.6156,29.7214,29.5892,29.7148,67500.0
2010-05-04 13:50:00,44.95,44.97,44.79,44.83,53100.0,29.7214,29.7346,29.6156,29.6421,53100.0
2010-05-04 14:00:00,44.81,44.85,44.72,44.83,47000.0,29.6288,29.6553,29.5693,29.6421,47000.0
2010-05-04 14:10:00,44.83,44.93,44.8,44.81,67100.0,29.6421,29.7082,29.6222,29.6288,67100.0
2010-05-04 14:20:00,44.81,44.87,44.76,44.77,76800.0,29.6288,29.6685,29.5958,29.6024,76800.0
2010-05-04 14:30:00,44.77,44.93,44.77,44.9,149800.0,29.6024,29.7082,29.6024,29.6884,149800.0
2010-05-04 14:40:00,44.9,44.99,44.87,44.93,131100.0,29.6884,29.7479,29.6685,29.7082,131100.0
2010-05-04 14:50:00,44.93,44.99,44.92,44.96,97600.0,29.7082,29.7479,29.7016,29.728,97600.0
2010-05-04 15:00:00,44.96,45.08,44.84,45.05,144800.0,29.728,29.8074,29.6487,29.7875,144800.0
2010-05-04 15:10:00,45.05,45.12,44.96,45.11,123400.0,29.7875,29.8338,29.728,29.8272,123400.0
2010-05-04 15:20:00,45.12,45.15,44.97,45.08,182500.0,29.8338,29.8537,29.7346,29.8074,182500.0
2010-05-04 15:30:00,45.07,45.11,44.96,45.0,151900.0,29.8008,29.8272,29.728,29.7545,151900.0
2010-05-04 15:40:00,45.0,45.05,44.82,45.04,343200.0,29.7545,29.7875,29.6355,29.7809,343200.0
2010-05-04 15:50:00,45.04,45.23,45.01,45.11,369300.0,29.7809,29.9066,29.7611,29.8272,369300.0
2010-05-05 09:30:00,44.09,44.6,44.09,44.5,279100.0,29.1528,29.49,29.1528,29.4239,279100.0
2010-05-05 09:40:00,44.47,45.32,44.42,45.27,327700.0,29.404,29.9661,29.371,29.933,327700.0
2010-05-05 09:50:00,45.27,45.59,45.08,45.5,325200.0,29.933,30.1446,29.8074,30.0851,325200.0
2010-05-05 10:00:00,45.51,45.75,45.35,45.59,259000.0,30.0917,30.2504,29.9859,30.1446,259000.0
2010-05-05 10:10:00,45.59,46.04,45.48,45.96,314800.0,30.1446,30.4421,30.0719,30.3892,314800.0
2010-05-05 10:20:00,45.95,45.96,45.68,45.85,243900.0,30.3826,30.3892,30.2041,30.3165,243900.0
2010-05-05 10:30:00,45.87,46.13,45.71,46.11,292300.0,30.3297,30.5016,30.2239,30.4884,292300.0
2010-05-05 10:40:00,46.07,46.64,46.06,46.59,429400.0,30.462,30.8389,30.4554,30.8058,429400.0
2010-05-05 10:50:00,46.57,46.57,46.33,46.41,270000.0,30.7926,30.7926,30.6339,30.6868,270000.0
2010-05-05 11:00:00,46.4,46.57,46.25,46.54,314700.0,30.6802,30.7926,30.581,30.7727,314700.0
2010-05-05 11:10:00,46.55,46.64,46.46,46.55,192800.0,30.7794,30.8389,30.7198,30.7794,192800.0
2010-05-05 11:20:00,46.55,46.85,46.55,46.71,376400.0,30.7794,30.9777,30.7794,30.8851,376400.0
2010-05-05 11:30:00,46.7,46.78,46.51,46.64,157200.0,30.8785,30.9314,30.7529,30.8389,157200.0
2010-05-05 11:40:00,46.65,46.9,46.62,46.9,205400.0,30.8455,31.0108,30.8256,31.0108,205400.0
2010-05-05 11:50:00,46.9,47.01,46.63,46.68,295500.0,31.0108,31.0835,30.8322,30.8653,295500.0
2010-05-05 12:00:00,46.69,46.79,46.41,46.53,157700.0,30.8719,30.938,30.6868,30.7661,157700.0
2010-05-05 12:10:00,46.53,46.54,46.31,46.44,153800.0,30.7661,30.7727,30.6207,30.7066,153800.0
2010-05-05 12:20:00,46.44,46.44,46.12,46.13,120000.0,30.7066,30.7066,30.495,30.5016,120000.0
2010-05-05 12:30:00,46.13,46.28,46.02,46.02,113300.0,30.5016,30.6008,30.4289,30.4289,113300.0
2010-05-05 12:40:00,46.03,46.15,45.89,46.15,116000.0,30.4355,30.5149,30.343,30.5149,116000.0
2010-05-05 12:50:00,46.15,46.4,46.1,46.39,161700.0,30.5149,30.6802,30.4818,30.6736,161700.0
2010-05-05 13:00:00,46.4,46.47,46.04,46.36,118800.0,30.6802,30.7265,30.4421,30.6537,118800.0
2010-05-05 13:10:00,46.36,46.36,46.17,46.35,45000.0,30.6537,30.6537,30.5281,30.6471,45000.0
2010-05-05 13:20:00,46.33,46.47,46.26,46.26,42100.0,30.6339,30.7265,30.5876,30.5876,42100.0
2010-05-05 13:30:00,46.25,46.39,46.2,46.39,82000.0,30.581,30.6736,30.5479,30.6736,82000.0
2010-05-05 13:40:00,46.38,46.47,46.33,46.47,67600.0,30.6669,30.7265,30.6339,30.7265,67600.0
2010-05-05 13:50:00,46.45,46.46,46.1,46.1,83700.0,30.7132,30.7198,30.4818,30.4818,83700.0
2010-05-05 14:00:00,46.11,46.15,45.97,46.01,112800.0,30.4884,30.5149,30.3958,30.4223,112800.0
2010-05-05 14:10:00,46.01,46.05,45.78,45.86,91600.0,30.4223,30.4487,30.2702,30.3231,91600.0
2010-05-05 14:20:00,45.86,45.92,45.73,45.76,106100.0,30.3231,30.3628,30.2372,30.257,106100.0
2010-05-05 14:30:00,45.75,45.77,45.56,45.62,223600.0,30.2504,30.2636,30.1248,30.1644,223600.0
2010-05-05 14:40:00,45.62,45.76,45.51,45.51,133200.0,30.1644,30.257,30.0917,30.0917,133200.0
2010-05-05 14:50:00,45.51,45.84,45.48,45.76,173700.0,30.0917,30.3099,30.0719,30.257,173700.0
2010-05-05 15:00:00,45.75,45.83,45.6,45.72,121200.0,30.2504,30.3033,30.1512,30.2305,121200.0
2010-05-05 15:10:00,45.7,45.82,45.65,45.71,130200.0,30.2173,30.2967,30.1843,30.2239,130200.0
2010-05-05 15:20:00,45.71,45.9,45.68,45.72,126800.0,30.2239,30.3496,30.2041,30.2305,126800.0
2010-05-05 15:30:00,45.72,45.8,45.6,45.68,172600.0,30.2305,30.2834,30.1512,30.2041,172600.0
2010-05-05 15:40:00,45.67,45.81,45.63,45.75,231100.0,30.1975,30.2901,30.171,30.2504,231100.0
2010-05-05 15:50:00,45.75,45.88,45.73,45.8,411900.0,30.2504,30.3363,30.2372,30.2834,411900.0
2010-05-06 09:30:00,45.39,46.29,45.39,46.08,194900.0,30.0123,30.6074,30.0123,30.4686,194900.0
2010-05-06 09:40:00,46.08,46.51,46.06,46.39,226500.0,30.4686,30.7529,30.4554,30.6736,226500.0
2010-05-06 09:50:00,46.4,46.57,46.22,46.5,202000.0,30.6802,30.7926,30.5612,30.7463,202000.0
2010-05-06 10:00:00,46.5,46.69,46.29,46.37,192000.0,30.7463,30.8719,30.6074,30.6603,192000.0
2010-05-06 10:10:00,46.38,46.66,46.38,46.51,146900.0,30.6669,30.8521,30.6669,30.7529,146900.0
2010-05-06 10:20:00,46.51,46.52,46.08,46.11,128400.0,30.7529,30.7595,30.4686,30.4884,128400.0
2010-05-06 10:30:00,46.09,46.16,45.96,46.12,122800.0,30.4752,30.5215,30.3892,30.495,122800.0
2010-05-06 10:40:00,46.13,46.23,45.68,45.77,109900.0,30.5016,30.5678,30.2041,30.2636,109900.0
2010-05-06 10:50:00,45.77,45.9,45.57,45.73,136200.0,30.2636,30.3496,30.1314,30.2372,136200.0
2010-05-06 11:00:00,45.73,45.74,45.43,45.72,104500.0,30.2372,30.2438,30.0388,30.2305,104500.0
2010-05-06 11:10:00,45.7,45.7,45.36,45.6,154300.0,30.2173,30.2173,29.9925,30.1512,154300.0
2010-05-06 11:20:00,45.6,45.99,45.56,45.89,96300.0,30.1512,30.4091,30.1248,30.343,96300.0
2010-05-06 11:30:00,45.88,45.96,45.75,45.87,86900.0,30.3363,30.3892,30.2504,30.3297,86900.0
2010-05-06 11:40:00,45.86,45.86,45.6,45.62,175700.0,30.3231,30.3231,30.1512,30.1644,175700.0
2010-05-06 11:50:00,45.63,45.91,45.61,45.85,175600.0,30.171,30.3562,30.1578,30.3165,175600.0
2010-05-06 12:00:00,45.85,46.1,45.85,45.97,117500.0,30.3165,30.4818,30.3165,30.3958,117500.0
2010-05-06 12:10:00,45.96,46.3,45.96,46.14,96900.0,30.3892,30.614,30.3892,30.5083,96900.0
2010-05-06 12:20:00,46.15,46.18,45.92,45.97,56400.0,30.5149,30.5347,30.3628,30.3958,56400.0
2010-05-06 12:30:00,45.97,46.05,45.83,45.89,54700.0,30.3958,30.4487,30.3033,30.343,54700.0
2010-05-06 12:40:00,45.88,45.89,45.57,45.62,73200.0,30.3363,30.343,30.1314,30.1644,73200.0
2010-05-06 12:50:00,45.63,45.95,45.58,45.95,114800.0,30.171,30.3826,30.138,30.3826,114800.0
2010-05-06 13:00:00,45.96,46.03,45.92,45.95,131800.0,30.3892,30.4355,30.3628,30.3826,131800.0
2010-05-06 13:10:00,45.95,45.96,45.57,45.64,127200.0,30.3826,30.3892,30.1314,30.1777,127200.0
2010-05-06 13:20:00,45.64,45.68,45.5,45.68,85400.0,30.1777,30.2041,30.0851,30.2041,85400.0
2010-05-06 13:30:00,45.69,45.7,45.48,45.54,83300.0,30.2107,30.2173,30.0719,30.1115,83300.0
2010-05-06 13:40:00,45.53,45.58,45.44,45.46,113700.0,30.1049,30.138,30.0454,30.0586,113700.0
2010-05-06 13:50:00,45.45,45.65,45.44,45.58,137100.0,30.052,30.1843,30.0454,30.138,137100.0
2010-05-06 14:00:00,45.59,45.63,45.23,45.23,203800.0,30.1446,30.171,29.9066,29.9066,203800.0
2010-05-06 14:10:00,45.24,45.27,44.8,44.92,335800.0,29.9132,29.933,29.6222,29.7016,335800.0
2010-05-06 14:20:00,44.91,45.14,44.56,44.95,369800.0,29.695,29.847,29.4635,29.7214,369800.0
2010-05-06 14:30:00,44.93,44.96,44.15,44.15,409000.0,29.7082,29.728,29.1924,29.1924,409000.0
2010-05-06 14:40:00,44.19,44.31,42.64,42.95,679000.0,29.2189,29.2982,28.194,28.399,679000.0
2010-05-06 14:50:00,42.98,44.3,42.82,44.04,270100.0,28.4188,29.2916,28.313,29.1197,270100.0
2010-05-06 15:00:00,44.03,45.1,43.52,44.67,377300.0,29.1131,29.8206,28.7759,29.5363,377300.0
2010-05-06 15:10:00,44.61,44.82,44.18,44.2,241800.0,29.4966,29.6355,29.2123,29.2255,241800.0
2010-05-06 15:20:00,44.18,44.46,43.77,44.45,235100.0,29.2123,29.3974,28.9412,29.3908,235100.0
2010-05-06 15:30:00,44.45,44.79,44.07,44.55,229400.0,29.3908,29.6156,29.1395,29.4569,229400.0
2010-05-06 15:40:00,44.57,45.19,44.49,45.12,391100.0,29.4702,29.8801,29.4173,29.8338,391100.0
2010-05-06 15:50:00,45.11,45.12,44.65,44.65,443200.0,29.8272,29.8338,29.5231,29.5231,443200.0
2010-05-07 09:30:00,44.48,45.34,44.01,45.23,344700.0,29.4106,29.9793,29.0999,29.9066,344700.0
2010-05-07 09:40:00,45.25,45.66,45.09,45.16,311700.0,29.9198,30.1909,29.814,29.8603,311700.0
2010-05-07 09:50:00,45.13,45.45,44.49,44.61,238700.0,29.8404,30.052,29.4173,29.4966,238700.0
2010-05-07 10:00:00,44.59,44.65,43.94,44.35,264400.0,29.4834,29.5231,29.0536,29.3247,264400.0
2010-05-07 10:10:00,44.35,44.6,44.08,44.16,212400.0,29.3247,29.49,29.1462,29.1991,212400.0
2010-05-07 10:20:00,44.17,44.17,43.04,43.42,388800.0,29.2057,29.2057,28.4585,28.7098,388800.0
2010-05-07 10:30:00,43.42,44.28,43.42,44.09,296000.0,28.7098,29.2784,28.7098,29.1528,296000.0
2010-05-07 10:40:00,44.08,44.44,43.78,44.33,299200.0,29.1462,29.3842,28.9478,29.3115,299200.0
2010-05-07 10:50:00,44.34,44.82,44.03,44.57,456000.0,29.3181,29.6355,29.1131,29.4702,456000.0
2010-05-07 11:00:00,44.56,44.99,44.43,44.99,300500.0,29.4635,29.7479,29.3776,29.7479,300500.0
2010-05-07 11:10:00,44.99,45.56,44.86,45.15,283300.0,29.7479,30.1248,29.6619,29.8537,283300.0
2010-05-07 11:20:00,45.15,45.21,44.62,44.69,234300.0,29.8537,29.8933,29.5032,29.5495,234300.0
2010-05-07 11:30:00,44.67,45.06,44.38,45.04,211100.0,29.5363,29.7941,29.3445,29.7809,211100.0
2010-05-07 11:40:00,45.05,45.6,45.02,45.47,191900.0,29.7875,30.1512,29.7677,30.0652,191900.0
2010-05-07 11:50:00,45.47,45.59,45.26,45.38,186800.0,30.0652,30.1446,29.9264,30.0057,186800.0
2010-05-07 12:00:00,45.38,45.59,45.14,45.53,114400.0,30.0057,30.1446,29.847,30.1049,114400.0
2010-05-07 12:10:00,45.53,45.77,45.39,45.59,178500.0,30.1049,30.2636,30.0123,30.1446,178500.0
2010-05-07 12:20:00,45.56,45.71,45.14,45.28,109200.0,30.1248,30.2239,29.847,29.9396,109200.0
2010-05-07 12:30:00,45.27,45.32,45.02,45.22,133600.0,29.933,29.9661,29.7677,29.8999,133600.0
2010-05-07 12:40:00,45.21,45.42,45.17,45.31,72200.0,29.8933,30.0322,29.8669,29.9595,72200.0
2010-05-07 12:50:00,45.3,45.42,45.15,45.21,90500.0,29.9528,30.0322,29.8537,29.8933,90500.0
2010-05-07 13:00:00,45.22,45.33,44.85,44.86,53700.0,29.8999,29.9727,29.6553,29.6619,53700.0
2010-05-07 13:10:00,44.87,45.22,44.83,44.98,83800.0,29.6685,29.8999,29.6421,29.7413,83800.0
2010-05-07 13:20:00,45.01,45.04,44.81,44.89,80600.0,29.7611,29.7809,29.6288,29.6817,80600.0
2010-05-07 13:30:00,44.9,45.19,44.88,45.08,64000.0,29.6884,29.8801,29.6751,29.8074,64000.0
2010-05-07 13:40:00,45.09,45.35,45.07,45.24,118500.0,29.814,29.9859,29.8008,29.9132,118500.0
2010-05-07 13:50:00,45.25,45.27,45.02,45.02,94100.0,29.9198,29.933,29.7677,29.7677,94100.0
2010-05-07 14:00:00,45.02,45.12,44.8,44.81,111600.0,29.7677,29.8338,29.6222,29.6288,111600.0
2010-05-07 14:10:00,44.81,44.91,44.67,44.89,74000.0,29.6288,29.695,29.5363,29.6817,74000.0
2010-05-07 14:20:00,44.89,44.89,44.57,44.6,87600.0,29.6817,29.6817,29.4702,29.49,87600.0
2010-05-07 14:30:00,44.59,44.86,44.56,44.83,92800.0,29.4834,29.6619,29.4635,29.6421,92800.0
2010-05-07 14:40:00,44.83,45.11,44.74,44.79,95900.0,29.6421,29.8272,29.5826,29.6156,95900.0
2010-05-07 14:50:00,44.77,44.9,44.62,44.87,140700.0,29.6024,29.6884,29.5032,29.6685,140700.0
2010-05-07 15:00:00,44.86,44.98,44.68,44.7,294500.0,29.6619,29.7413,29.5429,29.5561,294500.0
2010-05-07 15:10:00,44.71,44.89,44.48,44.88,211300.0,29.5627,29.6817,29.4106,29.6751,211300.0
2010-05-07 15:20:00,44.89,44.95,44.66,44.75,187200.0,29.6817,29.7214,29.5297,29.5892,187200.0
2010-05-07 15:30:00,44.75,44.77,44.5,44.56,284400.0,29.5892,29.6024,29.4239,29.4635,284400.0
2010-05-07 15:40:00,44.56,44.85,44.55,44.68,359800.0,29.4635,29.6553,29.4569,29.5429,359800.0
2010-05-07 15:50:00,44.68,45.0,44.65,44.89,675500.0,29.5429,29.7545,29.5231,29.6817,675500.0
2010-05-10 09:30:00,46.58,46.77,46.39,46.46,287300.0,30.7992,30.9248,30.6736,30.7198,287300.0
2010-05-10 09:40:00,46.46,46.65,46.27,46.4,191100.0,30.7198,30.8455,30.5942,30.6802,191100.0
2010-05-10 09:50:00,46.41,46.44,46.19,46.19,176700.0,30.6868,30.7066,30.5413,30.5413,176700.0
2010-05-10 10:00:00,46.21,46.23,45.97,46.14,230700.0,30.5545,30.5678,30.3958,30.5083,230700.0
2010-05-10 10:10:00,46.14,46.35,45.9,46.05,212400.0,30.5083,30.6471,30.3496,30.4487,212400.0
2010-05-10 10:20:00,46.04,46.17,45.96,45.97,168900.0,30.4421,30.5281,30.3892,30.3958,168900.0
2010-05-10 10:30:00,45.98,46.28,45.97,46.21,144600.0,30.4025,30.6008,30.3958,30.5545,144600.0
2010-05-10 10:40:00,46.19,46.34,46.08,46.34,112100.0,30.5413,30.6405,30.4686,30.6405,112100.0
2010-05-10 10:50:00,46.35,46.36,46.17,46.31,152900.0,30.6471,30.6537,30.5281,30.6207,152900.0
2010-05-10 11:00:00,46.31,46.45,46.27,46.27,144900.0,30.6207,30.7132,30.5942,30.5942,144900.0
2010-05-10 11:10:00,46.27,46.44,46.22,46.31,105700.0,30.5942,30.7066,30.5612,30.6207,105700.0
2010-05-10 11:20:00,46.31,46.35,46.19,46.23,109500.0,30.6207,30.6471,30.5413,30.5678,109500.0
2010-05-10 11:30:00,46.23,46.46,46.23,46.43,79000.0,30.5678,30.7198,30.5678,30.7,79000.0
2010-05-10 11:40:00,46.43,46.56,46.43,46.54,149800.0,30.7,30.786,30.7,30.7727,149800.0
2010-05-10 11:50:00,46.55,46.67,46.51,46.59,111800.0,30.7794,30.8587,30.7529,30.8058,111800.0
2010-05-10 12:00:00,46.59,46.61,46.5,46.56,75600.0,30.8058,30.819,30.7463,30.786,75600.0
2010-05-10 12:10:00,46.55,46.59,46.49,46.51,59200.0,30.7794,30.8058,30.7397,30.7529,59200.0
2010-05-10 12:20:00,46.5,46.54,46.46,46.46,62200.0,30.7463,30.7727,30.7198,30.7198,62200.0
2010-05-10 12:30:00,46.47,46.6,46.45,46.45,99800.0,30.7265,30.8124,30.7132,30.7132,99800.0
2010-05-10 12:40:00,46.43,46.49,46.39,46.43,48100.0,30.7,30.7397,30.6736,30.7,48100.0
2010-05-10 12:50:00,46.43,46.5,46.39,46.41,44700.0,30.7,30.7463,30.6736,30.6868,44700.0
2010-05-10 13:00:00,46.41,46.46,46.08,46.14,104900.0,30.6868,30.7198,30.4686,30.5083,104900.0
2010-05-10 13:10:00,46.15,46.29,46.06,46.27,142100.0,30.5149,30.6074,30.4554,30.5942,142100.0
2010-05-10 13:20:00,46.26,46.37,46.22,46.31,84900.0,30.5876,30.6603,30.5612,30.6207,84900.0
2010-05-10 13:30:00,46.31,46.39,46.21,46.3,74000.0,30.6207,30.6736,30.5545,30.614,74000.0
2010-05-10 13:40:00,46.3,46.3,46.1,46.27,76700.0,30.614,30.614,30.4818,30.5942,76700.0
2010-05-10 13:50:00,46.26,46.35,46.16,46.16,58100.0,30.5876,30.6471,30.5215,30.5215,58100.0
2010-05-10 14:00:00,46.17,46.25,46.04,46.23,77600.0,30.5281,30.581,30.4421,30.5678,77600.0
2010-05-10 14:10:00,46.25,46.27,46.14,46.15,121300.0,30.581,30.5942,30.5083,30.5149,121300.0
2010-05-10 14:20:00,46.15,46.35,46.14,46.24,83600.0,30.5149,30.6471,30.5083,30.5744,83600.0
2010-05-10 14:30:00,46.24,46.38,46.16,46.16,68900.0,30.5744,30.6669,30.5215,30.5215,68900.0
2010-05-10 14:40:00,46.17,46.29,46.14,46.28,67000.0,30.5281,30.6074,30.5083,30.6008,67000.0
2010-05-10 14:50:00,46.28,46.47,46.28,46.44,65800.0,30.6008,30.7265,30.6008,30.7066,65800.0
2010-05-10 15:00:00,46.45,46.45,46.22,46.26,115400.0,30.7132,30.7132,30.5612,30.5876,115400.0
2010-05-10 15:10:00,46.27,46.34,46.21,46.28,116900.0,30.5942,30.6405,30.5545,30.6008,116900.0
2010-05-10 15:20:00,46.29,46.36,46.23,46.32,79400.0,30.6074,30.6537,30.5678,30.6273,79400.0
2010-05-10 15:30:00,46.32,46.36,46.19,46.34,153800.0,30.6273,30.6537,30.5413,30.6405,153800.0
2010-05-10 15:40:00,46.35,46.39,46.26,46.33,257000.0,30.6471,30.6736,30.5876,30.6339,257000.0
2010-05-10 15:50:00,46.33,46.58,46.33,46.57,527500.0,30.6339,30.7992,30.6339,30.7926,527500.0
2010-05-11 09:30:00,45.92,46.01,45.63,45.89,129700.0,30.3628,30.4223,30.171,30.343,129700.0
2010-05-11 09:40:00,45.89,46.01,45.71,45.8,189000.0,30.343,30.4223,30.2239,30.2834,189000.0
2010-05-11 09:50:00,45.8,46.0,45.7,45.72,132700.0,30.2834,30.4157,30.2173,30.2305,132700.0
2010-05-11 10:00:00,45.71,45.96,45.65,45.85,154600.0,30.2239,30.3892,30.1843,30.3165,154600.0
2010-05-11 10:10:00,45.86,45.99,45.71,45.82,65100.0,30.3231,30.4091,30.2239,30.2967,65100.0
2010-05-11 10:20:00,45.81,46.1,45.79,46.01,80200.0,30.2901,30.4818,30.2768,30.4223,80200.0
2010-05-11 10:30:00,46.01,46.04,45.88,46.02,47100.0,30.4223,30.4421,30.3363,30.4289,47100.0
2010-05-11 10:40:00,46.03,46.24,46.01,46.21,119900.0,30.4355,30.5744,30.4223,30.5545,119900.0
2010-05-11 10:50:00,46.2,46.22,46.06,46.07,91300.0,30.5479,30.5612,30.4554,30.462,91300.0
2010-05-11 11:00:00,46.06,46.38,46.06,46.37,76300.0,30.4554,30.6669,30.4554,30.6603,76300.0
2010-05-11 11:10:00,46.38,46.55,46.34,46.5,109700.0,30.6669,30.7794,30.6405,30.7463,109700.0
2010-05-11 11:20:00,46.5,46.6,46.42,46.58,100200.0,30.7463,30.8124,30.6934,30.7992,100200.0
2010-05-11 11:30:00,46.58,46.6,46.45,46.57,73600.0,30.7992,30.8124,30.7132,30.7926,73600.0
2010-05-11 11:40:00,46.56,46.71,46.49,46.56,60200.0,30.786,30.8851,30.7397,30.786,60200.0
2010-05-11 11:50:00,46.55,46.63,46.46,46.52,64100.0,30.7794,30.8322,30.7198,30.7595,64100.0
2010-05-11 12:00:00,46.53,46.66,46.5,46.64,88700.0,30.7661,30.8521,30.7463,30.8389,88700.0
2010-05-11 12:10:00,46.64,46.67,46.55,46.62,51200.0,30.8389,30.8587,30.7794,30.8256,51200.0
2010-05-11 12:20:00,46.62,46.62,46.52,46.54,64900.0,30.8256,30.8256,30.7595,30.7727,64900.0
2010-05-11 12:30:00,46.54,46.58,46.46,46.51,50400.0,30.7727,30.7992,30.7198,30.7529,50400.0
2010-05-11 12:40:00,46.52,46.7,46.5,46.69,77700.0,30.7595,30.8785,30.7463,30.8719,77700.0
2010-05-11 12:50:00,46.69,46.74,46.58,46.61,45900.0,30.8719,30.905,30.7992,30.819,45900.0
2010-05-11 13:00:00,46.63,46.65,46.47,46.59,44000.0,30.8322,30.8455,30.7265,30.8058,44000.0
2010-05-11 13:10:00,46.59,46.62,46.43,46.44,36600.0,30.8058,30.8256,30.7,30.7066,36600.0
2010-05-11 13:20:00,46.42,46.52,46.39,46.48,46100.0,30.6934,30.7595,30.6736,30.7331,46100.0
2010-05-11 13:30:00,46.48,46.48,46.35,46.39,76600.0,30.7331,30.7331,30.6471,30.6736,76600.0
2010-05-11 13:40:00,46.38,46.58,46.34,46.56,88900.0,30.6669,30.7992,30.6405,30.786,88900.0
2010-05-11 13:50:00,46.56,46.58,46.45,46.47,39500.0,30.786,30.7992,30.7132,30.7265,39500.0
2010-05-11 14:00:00,46.46,46.51,46.39,46.4,37000.0,30.7198,30.7529,30.6736,30.6802,37000.0
2010-05-11 14:10:00,46.41,46.46,46.2,46.25,94100.0,30.6868,30.7198,30.5479,30.581,94100.0
2010-05-11 14:20:00,46.26,46.34,46.1,46.12,119700.0,30.5876,30.6405,30.4818,30.495,119700.0
2010-05-11 14:30:00,46.13,46.19,46.0,46.1,119800.0,30.5016,30.5413,30.4157,30.4818,119800.0
2010-05-11 14:40:00,46.08,46.25,46.02,46.21,77700.0,30.4686,30.581,30.4289,30.5545,77700.0
2010-05-11 14:50:00,46.21,46.24,46.04,46.06,58500.0,30.5545,30.5744,30.4421,30.4554,58500.0
2010-05-11 15:00:00,46.06,46.11,45.9,46.04,153300.0,30.4554,30.4884,30.3496,30.4421,153300.0
2010-05-11 15:10:00,46.02,46.1,45.91,45.95,152000.0,30.4289,30.4818,30.3562,30.3826,152000.0
2010-05-11 15:20:00,45.95,46.06,45.9,46.0,176500.0,30.3826,30.4554,30.3496,30.4157,176500.0
2010-05-11 15:30:00,46.0,46.22,45.93,46.15,153400.0,30.4157,30.5612,30.3694,30.5149,153400.0
2010-05-11 15:40:00,46.15,46.2,46.06,46.06,163800.0,30.5149,30.5479,30.4554,30.4554,163800.0
2010-05-11 15:50:00,46.06,46.08,45.93,45.97,269200.0,30.4554,30.4686,30.3694,30.3958,269200.0
2010-05-12 09:30:00,46.31,46.46,45.95,46.35,137200.0,30.6207,30.7198,30.3826,30.6471,137200.0
2010-05-12 09:40:00,46.33,46.55,46.31,46.39,68400.0,30.6339,30.7794,30.6207,30.6736,68400.0
2010-05-12 09:50:00,46.42,46.48,46.24,46.39,98600.0,30.6934,30.7331,30.5744,30.6736,98600.0
2010-05-12 10:00:00,46.41,46.44,46.3,46.38,104400.0,30.6868,30.7066,30.614,30.6669,104400.0
2010-05-12 10:10:00,46.38,46.45,46.25,46.28,84300.0,30.6669,30.7132,30.581,30.6008,84300.0
2010-05-12 10:20:00,46.27,46.48,46.27,46.46,85400.0,30.5942,30.7331,30.5942,30.7198,85400.0
2010-05-12 10:30:00,46.48,46.55,46.23,46.33,100300.0,30.7331,30.7794,30.5678,30.6339,100300.0
2010-05-12 10:40:00,46.34,46.46,46.29,46.38,71300.0,30.6405,30.7198,30.6074,30.6669,71300.0
2010-05-12 10:50:00,46.37,46.43,46.27,46.35,59200.0,30.6603,30.7,30.5942,30.6471,59200.0
2010-05-12 11:00:00,46.33,46.55,46.32,46.53,86800.0,30.6339,30.7794,30.6273,30.7661,86800.0
2010-05-12 11:10:00,46.52,46.52,46.28,46.36,63600.0,30.7595,30.7595,30.6008,30.6537,63600.0
2010-05-12 11:20:00,46.35,46.39,46.12,46.14,165500.0,30.6471,30.6736,30.495,30.5083,165500.0
2010-05-12 11:30:00,46.15,46.41,46.15,46.38,68000.0,30.5149,30.6868,30.5149,30.6669,68000.0
2010-05-12 11:40:00,46.38,46.43,46.2,46.24,69600.0,30.6669,30.7,30.5479,30.5744,69600.0
2010-05-12 11:50:00,46.25,46.5,46.19,46.5,63000.0,30.581,30.7463,30.5413,30.7463,63000.0
2010-05-12 12:00:00,46.5,46.61,46.47,46.53,104100.0,30.7463,30.819,30.7265,30.7661,104100.0
2010-05-12 12:10:00,46.53,46.61,46.47,46.5,120100.0,30.7661,30.819,30.7265,30.7463,120100.0
2010-05-12 12:20:00,46.5,46.7,46.47,46.66,59500.0,30.7463,30.8785,30.7265,30.8521,59500.0
2010-05-12 12:30:00,46.66,46.69,46.48,46.61,107200.0,30.8521,30.8719,30.7331,30.819,107200.0
2010-05-12 12:40:00,46.61,46.66,46.52,46.58,76300.0,30.819,30.8521,30.7595,30.7992,76300.0
2010-05-12 12:50:00,46.57,46.72,46.57,46.7,51500.0,30.7926,30.8918,30.7926,30.8785,51500.0
2010-05-12 13:00:00,46.7,46.71,46.59,46.7,97100.0,30.8785,30.8851,30.8058,30.8785,97100.0
2010-05-12 13:10:00,46.7,46.72,46.65,46.69,86200.0,30.8785,30.8918,30.8455,30.8719,86200.0
2010-05-12 13:20:00,46.69,46.71,46.51,46.63,93000.0,30.8719,30.8851,30.7529,30.8322,93000.0
2010-05-12 13:30:00,46.63,46.66,46.53,46.56,67800.0,30.8322,30.8521,30.7661,30.786,67800.0
2010-05-12 13:40:00,46.56,46.66,46.51,46.64,70400.0,30.786,30.8521,30.7529,30.8389,70400.0
2010-05-12 13:50:00,46.64,46.65,46.53,46.53,62400.0,30.8389,30.8455,30.7661,30.7661,62400.0
2010-05-12 14:00:00,46.52,46.63,46.51,46.6,79200.0,30.7595,30.8322,30.7529,30.8124,79200.0
2010-05-12 14:10:00,46.61,46.79,46.6,46.77,87100.0,30.819,30.938,30.8124,30.9248,87100.0
2010-05-12 14:20:00,46.78,46.87,46.74,46.81,90100.0,30.9314,30.9909,30.905,30.9513,90100.0
2010-05-12 14:30:00,46.83,46.87,46.7,46.74,132100.0,30.9645,30.9909,30.8785,30.905,132100.0
2010-05-12 14:40:00,46.74,46.84,46.73,46.75,46400.0,30.905,30.9711,30.8984,30.9116,46400.0
2010-05-12 14:50:00,46.75,46.79,46.67,46.75,73700.0,30.9116,30.938,30.8587,30.9116,73700.0
2010-05-12 15:00:00,46.76,46.86,46.74,46.78,108600.0,30.9182,30.9843,30.905,30.9314,108600.0
2010-05-12 15:10:00,46.77,46.78,46.67,46.71,122700.0,30.9248,30.9314,30.8587,30.8851,122700.0
2010-05-12 15:20:00,46.7,46.81,46.67,46.8,109800.0,30.8785,30.9513,30.8587,30.9447,109800.0
2010-05-12 15:30:00,46.8,46.83,46.63,46.69,184800.0,30.9447,30.9645,30.8322,30.8719,184800.0
2010-05-12 15:40:00,46.69,46.79,46.67,46.77,138800.0,30.8719,30.938,30.8587,30.9248,138800.0
2010-05-12 15:50:00,46.77,46.82,46.71,46.8,310500.0,30.9248,30.9579,30.8851,30.9447,310500.0
2010-05-13 09:30:00,46.97,47.09,46.49,46.92,161100.0,31.0571,31.1364,30.7397,31.024,161100.0
2010-05-13 09:40:00,46.93,47.17,46.87,46.98,191200.0,31.0306,31.1893,30.9909,31.0637,191200.0
2010-05-13 09:50:00,46.97,47.19,46.65,46.67,158800.0,31.0571,31.2025,30.8455,30.8587,158800.0
2010-05-13 10:00:00,46.67,46.95,46.63,46.95,129600.0,30.8587,31.0438,30.8322,31.0438,129600.0
2010-05-13 10:10:00,46.96,47.09,46.84,47.07,161100.0,31.0504,31.1364,30.9711,31.1232,161100.0
2010-05-13 10:20:00,47.06,47.25,47.01,47.25,87500.0,31.1166,31.2422,31.0835,31.2422,87500.0
2010-05-13 10:30:00,47.25,47.48,47.18,47.37,157300.0,31.2422,31.3943,31.1959,31.3215,157300.0
2010-05-13 10:40:00,47.37,47.44,47.34,47.4,51400.0,31.3215,31.3678,31.3017,31.3414,51400.0
2010-05-13 10:50:00,47.37,47.37,47.15,47.22,93100.0,31.3215,31.3215,31.1761,31.2224,93100.0
2010-05-13 11:00:00,47.22,47.27,47.04,47.2,83700.0,31.2224,31.2554,31.1033,31.2091,83700.0
2010-05-13 11:10:00,47.18,47.39,47.17,47.38,64700.0,31.1959,31.3348,31.1893,31.3282,64700.0
2010-05-13 11:20:00,47.38,47.41,47.33,47.34,76700.0,31.3282,31.348,31.2951,31.3017,76700.0
2010-05-13 11:30:00,47.35,47.35,46.98,47.04,92300.0,31.3083,31.3083,31.0637,31.1033,92300.0
2010-05-13 11:40:00,47.05,47.1,46.95,47.0,113600.0,31.11,31.143,31.0438,31.0769,113600.0
2010-05-13 11:50:00,47.01,47.01,46.75,46.75,121100.0,31.0835,31.0835,30.9116,30.9116,121100.0
2010-05-13 12:00:00,46.75,46.96,46.69,46.94,124100.0,30.9116,31.0504,30.8719,31.0372,124100.0
2010-05-13 12:10:00,46.94,47.01,46.88,46.94,69800.0,31.0372,31.0835,30.9976,31.0372,69800.0
2010-05-13 12:20:00,46.93,47.01,46.92,46.94,46700.0,31.0306,31.0835,31.024,31.0372,46700.0
2010-05-13 12:30:00,46.94,47.04,46.9,46.92,51200.0,31.0372,31.1033,31.0108,31.024,51200.0
2010-05-13 12:40:00,46.92,47.07,46.9,46.9,44100.0,31.024,31.1232,31.0108,31.0108,44100.0
2010-05-13 12:50:00,46.91,46.98,46.87,46.88,51700.0,31.0174,31.0637,30.9909,30.9976,51700.0
2010-05-13 13:00:00,46.88,46.89,46.78,46.84,62700.0,30.9976,31.0042,30.9314,30.9711,62700.0
2010-05-13 13:10:00,46.84,47.13,46.8,47.1,82600.0,30.9711,31.1629,30.9447,31.143,82600.0
2010-05-13 13:20:00,47.08,47.12,47.03,47.1,43500.0,31.1298,31.1562,31.0967,31.143,43500.0
2010-05-13 13:30:00,47.1,47.21,47.1,47.13,53900.0,31.143,31.2158,31.143,31.1629,53900.0
2010-05-13 13:40:00,47.14,47.22,47.07,47.2,72400.0,31.1695,31.2224,31.1232,31.2091,72400.0
2010-05-13 13:50:00,47.21,47.24,47.14,47.14,57500.0,31.2158,31.2356,31.1695,31.1695,57500.0
2010-05-13 14:00:00,47.14,47.23,47.13,47.15,86800.0,31.1695,31.229,31.1629,31.1761,86800.0
2010-05-13 14:10:00,47.15,47.2,47.08,47.12,52500.0,31.1761,31.2091,31.1298,31.1562,52500.0
2010-05-13 14:20:00,47.1,47.11,46.95,46.96,96000.0,31.143,31.1496,31.0438,31.0504,96000.0
2010-05-13 14:30:00,46.97,46.97,46.85,46.94,131600.0,31.0571,31.0571,30.9777,31.0372,131600.0
2010-05-13 14:40:00,46.93,46.94,46.79,46.83,80900.0,31.0306,31.0372,30.938,30.9645,80900.0
2010-05-13 14:50:00,46.83,46.83,46.62,46.65,161900.0,30.9645,30.9645,30.8256,30.8455,161900.0
2010-05-13 15:00:00,46.65,46.77,46.6,46.61,117900.0,30.8455,30.9248,30.8124,30.819,117900.0
2010-05-13 15:10:00,46.61,46.62,46.34,46.38,205500.0,30.819,30.8256,30.6405,30.6669,205500.0
2010-05-13 15:20:00,46.37,46.63,46.35,46.45,224100.0,30.6603,30.8322,30.6471,30.7132,224100.0
2010-05-13 15:30:00,46.46,46.49,46.22,46.28,251800.0,30.7198,30.7397,30.5612,30.6008,251800.0
2010-05-13 15:40:00,46.29,46.44,46.19,46.37,418400.0,30.6074,30.7066,30.5413,30.6603,418400.0
2010-05-13 15:50:00,46.39,46.59,46.3,46.31,419100.0,30.6736,30.8058,30.614,30.6207,419100.0
2010-05-14 09:30:00,45.84,46.08,45.31,45.47,228600.0,30.3099,30.4686,29.9595,30.0652,228600.0
2010-05-14 09:40:00,45.42,45.57,45.15,45.42,250600.0,30.0322,30.1314,29.8537,30.0322,250600.0
2010-05-14 09:50:00,45.41,45.52,45.07,45.29,209800.0,30.0256,30.0983,29.8008,29.9462,209800.0
2010-05-14 10:00:00,45.28,45.42,45.14,45.4,197100.0,29.9396,30.0322,29.847,30.019,197100.0
2010-05-14 10:10:00,45.4,45.79,45.34,45.65,153100.0,30.019,30.2768,29.9793,30.1843,153100.0
2010-05-14 10:20:00,45.66,45.87,45.62,45.72,150700.0,30.1909,30.3297,30.1644,30.2305,150700.0
2010-05-14 10:30:00,45.73,45.74,45.43,45.46,135500.0,30.2372,30.2438,30.0388,30.0586,135500.0
2010-05-14 10:40:00,45.46,45.67,45.45,45.65,98900.0,30.0586,30.1975,30.052,30.1843,98900.0
2010-05-14 10:50:00,45.65,45.65,45.48,45.56,68900.0,30.1843,30.1843,30.0719,30.1248,68900.0
2010-05-14 11:00:00,45.51,45.53,45.16,45.26,100900.0,30.0917,30.1049,29.8603,29.9264,100900.0
2010-05-14 11:10:00,45.26,45.35,45.16,45.24,102000.0,29.9264,29.9859,29.8603,29.9132,102000.0
2010-05-14 11:20:00,45.22,45.23,44.98,45.11,225500.0,29.8999,29.9066,29.7413,29.8272,225500.0
2010-05-14 11:30:00,45.12,45.24,45.06,45.09,84700.0,29.8338,29.9132,29.7941,29.814,84700.0
2010-05-14 11:40:00,45.08,45.25,45.04,45.23,70400.0,29.8074,29.9198,29.7809,29.9066,70400.0
2010-05-14 11:50:00,45.22,45.4,45.12,45.36,157600.0,29.8999,30.019,29.8338,29.9925,157600.0
2010-05-14 12:00:00,45.38,45.43,45.16,45.29,156600.0,30.0057,30.0388,29.8603,29.9462,156600.0
2010-05-14 12:10:00,45.27,45.45,45.26,45.45,91500.0,29.933,30.052,29.9264,30.052,91500.0
2010-05-14 12:20:00,45.44,45.6,45.3,45.6,141000.0,30.0454,30.1512,29.9528,30.1512,141000.0
2010-05-14 12:30:00,45.6,45.74,45.59,45.69,132000.0,30.1512,30.2438,30.1446,30.2107,132000.0
2010-05-14 12:40:00,45.69,45.81,45.66,45.73,89700.0,30.2107,30.2901,30.1909,30.2372,89700.0
2010-05-14 12:50:00,45.74,45.99,45.74,45.96,128000.0,30.2438,30.4091,30.2438,30.3892,128000.0
2010-05-14 13:00:00,45.95,46.06,45.92,46.0,143600.0,30.3826,30.4554,30.3628,30.4157,143600.0
2010-05-14 13:10:00,46.0,46.04,45.87,45.87,149800.0,30.4157,30.4421,30.3297,30.3297,149800.0
2010-05-14 13:20:00,45.87,45.92,45.77,45.86,90000.0,30.3297,30.3628,30.2636,30.3231,90000.0
2010-05-14 13:30:00,45.86,45.87,45.7,45.76,102900.0,30.3231,30.3297,30.2173,30.257,102900.0
2010-05-14 13:40:00,45.76,45.91,45.73,45.84,81400.0,30.257,30.3562,30.2372,30.3099,81400.0
2010-05-14 13:50:00,45.85,46.0,45.76,45.9,87000.0,30.3165,30.4157,30.257,30.3496,87000.0
2010-05-14 14:00:00,45.9,45.95,45.85,45.86,73500.0,30.3496,30.3826,30.3165,30.3231,73500.0
2010-05-14 14:10:00,45.87,45.89,45.74,45.78,105500.0,30.3297,30.343,30.2438,30.2702,105500.0
2010-05-14 14:20:00,45.8,45.91,45.75,45.84,88900.0,30.2834,30.3562,30.2504,30.3099,88900.0
2010-05-14 14:30:00,45.85,45.9,45.75,45.85,142800.0,30.3165,30.3496,30.2504,30.3165,142800.0
2010-05-14 14:40:00,45.85,45.86,45.7,45.74,108600.0,30.3165,30.3231,30.2173,30.2438,108600.0
2010-05-14 14:50:00,45.74,45.82,45.6,45.71,150700.0,30.2438,30.2967,30.1512,30.2239,150700.0
2010-05-14 15:00:00,45.7,45.74,45.62,45.67,121800.0,30.2173,30.2438,30.1644,30.1975,121800.0
2010-05-14 15:10:00,45.66,45.75,45.54,45.55,95500.0,30.1909,30.2504,30.1115,30.1181,95500.0
2010-05-14 15:20:00,45.56,45.63,45.47,45.59,164300.0,30.1248,30.171,30.0652,30.1446,164300.0
2010-05-14 15:30:00,45.59,45.67,45.54,45.65,129000.0,30.1446,30.1975,30.1115,30.1843,129000.0
2010-05-14 15:40:00,45.65,45.85,45.63,45.76,277200.0,30.1843,30.3165,30.171,30.257,277200.0
2010-05-14 15:50:00,45.76,45.99,45.75,45.94,432700.0,30.257,30.4091,30.2504,30.376,432700.0
2010-05-17 09:30:00,45.96,45.99,45.45,45.66,145000.0,30.3892,30.4091,30.052,30.1909,145000.0
2010-05-17 09:40:00,45.7,45.93,45.6,45.73,103000.0,30.2173,30.3694,30.1512,30.2372,103000.0
2010-05-17 09:50:00,45.76,45.82,45.58,45.74,84600.0,30.257,30.2967,30.138,30.2438,84600.0
2010-05-17 10:00:00,45.69,45.8,45.58,45.61,152100.0,30.2107,30.2834,30.138,30.1578,152100.0
2010-05-17 10:10:00,45.63,46.04,45.52,45.97,189300.0,30.171,30.4421,30.0983,30.3958,189300.0
2010-05-17 10:20:00,45.97,45.99,45.65,45.82,101700.0,30.3958,30.4091,30.1843,30.2967,101700.0
2010-05-17 10:30:00,45.81,45.95,45.68,45.85,135800.0,30.2901,30.3826,30.2041,30.3165,135800.0
2010-05-17 10:40:00,45.83,45.94,45.5,45.53,132200.0,30.3033,30.376,30.0851,30.1049,132200.0
2010-05-17 10:50:00,45.53,45.67,45.35,45.35,82700.0,30.1049,30.1975,29.9859,29.9859,82700.0
2010-05-17 11:00:00,45.35,45.43,45.26,45.34,122800.0,29.9859,30.0388,29.9264,29.9793,122800.0
2010-05-17 11:10:00,45.33,45.43,45.26,45.3,175400.0,29.9727,30.0388,29.9264,29.9528,175400.0
2010-05-17 11:20:00,45.3,45.43,45.29,45.4,231000.0,29.9528,30.0388,29.9462,30.019,231000.0
2010-05-17 11:30:00,45.41,45.44,45.29,45.31,159000.0,30.0256,30.0454,29.9462,29.9595,159000.0
2010-05-17 11:40:00,45.29,45.38,45.09,45.12,138700.0,29.9462,30.0057,29.814,29.8338,138700.0
2010-05-17 11:50:00,45.12,45.13,44.96,44.97,237000.0,29.8338,29.8404,29.728,29.7346,237000.0
2010-05-17 12:00:00,44.97,44.97,44.65,44.79,305100.0,29.7346,29.7346,29.5231,29.6156,305100.0
2010-05-17 12:10:00,44.79,44.95,44.77,44.91,127700.0,29.6156,29.7214,29.6024,29.695,127700.0
2010-05-17 12:20:00,44.9,44.94,44.71,44.71,141700.0,29.6884,29.7148,29.5627,29.5627,141700.0
2010-05-17 12:30:00,44.71,44.85,44.71,44.75,94500.0,29.5627,29.6553,29.5627,29.5892,94500.0
2010-05-17 12:40:00,44.76,44.84,44.72,44.79,50000.0,29.5958,29.6487,29.5693,29.6156,50000.0
2010-05-17 12:50:00,44.79,44.81,44.59,44.59,79600.0,29.6156,29.6288,29.4834,29.4834,79600.0
2010-05-17 13:00:00,44.61,44.65,44.56,44.62,136700.0,29.4966,29.5231,29.4635,29.5032,136700.0
2010-05-17 13:10:00,44.62,44.88,44.62,44.88,76500.0,29.5032,29.6751,29.5032,29.6751,76500.0
2010-05-17 13:20:00,44.89,44.98,44.8,44.91,155800.0,29.6817,29.7413,29.6222,29.695,155800.0
2010-05-17 13:30:00,44.91,45.04,44.89,45.0,78000.0,29.695,29.7809,29.6817,29.7545,78000.0
2010-05-17 13:40:00,44.99,45.04,44.86,44.91,97500.0,29.7479,29.7809,29.6619,29.695,97500.0
2010-05-17 13:50:00,44.91,45.05,44.8,45.01,68500.0,29.695,29.7875,29.6222,29.7611,68500.0
2010-05-17 14:00:00,45.01,45.16,44.98,45.04,113100.0,29.7611,29.8603,29.7413,29.7809,113100.0
2010-05-17 14:10:00,45.03,45.2,45.02,45.15,93400.0,29.7743,29.8867,29.7677,29.8537,93400.0
2010-05-17 14:20:00,45.16,45.18,44.99,45.08,83600.0,29.8603,29.8735,29.7479,29.8074,83600.0
2010-05-17 14:30:00,45.08,45.19,45.02,45.12,116500.0,29.8074,29.8801,29.7677,29.8338,116500.0
2010-05-17 14:40:00,45.12,45.34,45.1,45.28,98600.0,29.8338,29.9793,29.8206,29.9396,98600.0
2010-05-17 14:50:00,45.28,45.4,45.25,45.38,175000.0,29.9396,30.019,29.9198,30.0057,175000.0
2010-05-17 15:00:00,45.39,45.56,45.21,45.23,178300.0,30.0123,30.1248,29.8933,29.9066,178300.0
2010-05-17 15:10:00,45.25,45.35,45.15,45.18,95400.0,29.9198,29.9859,29.8537,29.8735,95400.0
2010-05-17 15:20:00,45.19,45.25,45.06,45.2,160700.0,29.8801,29.9198,29.7941,29.8867,160700.0
2010-05-17 15:30:00,45.19,45.4,45.17,45.38,419400.0,29.8801,30.019,29.8669,30.0057,419400.0
2010-05-17 15:40:00,45.39,45.49,45.35,45.46,401600.0,30.0123,30.0785,29.9859,30.0586,401600.0
2010-05-17 15:50:00,45.46,45.59,45.43,45.49,384400.0,30.0586,30.1446,30.0388,30.0785,384400.0
2010-05-18 09:30:00,46.04,46.1,45.73,45.94,219600.0,30.4421,30.4818,30.2372,30.376,219600.0
2010-05-18 09:40:00,45.92,46.45,45.89,46.34,260100.0,30.3628,30.7132,30.343,30.6405,260100.0
2010-05-18 09:50:00,46.36,46.36,46.07,46.14,103200.0,30.6537,30.6537,30.462,30.5083,103200.0
2010-05-18 10:00:00,46.13,46.16,45.79,45.81,150600.0,30.5016,30.5215,30.2768,30.2901,150600.0
2010-05-18 10:10:00,45.8,45.93,45.79,45.88,132200.0,30.2834,30.3694,30.2768,30.3363,132200.0
2010-05-18 10:20:00,45.89,45.91,45.69,45.71,65000.0,30.343,30.3562,30.2107,30.2239,65000.0
2010-05-18 10:30:00,45.68,45.7,45.39,45.5,153500.0,30.2041,30.2173,30.0123,30.0851,153500.0
2010-05-18 10:40:00,45.5,45.55,45.31,45.33,97200.0,30.0851,30.1181,29.9595,29.9727,97200.0
2010-05-18 10:50:00,45.33,45.64,45.29,45.64,91900.0,29.9727,30.1777,29.9462,30.1777,91900.0
2010-05-18 11:00:00,45.63,45.72,45.53,45.6,73500.0,30.171,30.2305,30.1049,30.1512,73500.0
2010-05-18 11:10:00,45.59,45.8,45.55,45.74,76300.0,30.1446,30.2834,30.1181,30.2438,76300.0
2010-05-18 11:20:00,45.75,45.82,45.66,45.82,58000.0,30.2504,30.2967,30.1909,30.2967,58000.0
2010-05-18 11:30:00,45.82,45.84,45.61,45.65,45700.0,30.2967,30.3099,30.1578,30.1843,45700.0
2010-05-18 11:40:00,45.65,45.65,45.41,45.45,113400.0,30.1843,30.1843,30.0256,30.052,113400.0
2010-05-18 11:50:00,45.45,45.52,45.34,45.34,80800.0,30.052,30.0983,29.9793,29.9793,80800.0
2010-05-18 12:00:00,45.35,45.39,45.13,45.27,112100.0,29.9859,30.0123,29.8404,29.933,112100.0
2010-05-18 12:10:00,45.28,45.43,45.26,45.4,89300.0,29.9396,30.0388,29.9264,30.019,89300.0
2010-05-18 12:20:00,45.42,45.52,45.33,45.52,118400.0,30.0322,30.0983,29.9727,30.0983,118400.0
2010-05-18 12:30:00,45.52,45.59,45.42,45.42,108600.0,30.0983,30.1446,30.0322,30.0322,108600.0
2010-05-18 12:40:00,45.42,45.64,45.41,45.57,64900.0,30.0322,30.1777,30.0256,30.1314,64900.0
2010-05-18 12:50:00,45.56,45.6,45.29,45.31,79700.0,30.1248,30.1512,29.9462,29.9595,79700.0
2010-05-18 13:00:00,45.3,45.4,45.07,45.21,160100.0,29.9528,30.019,29.8008,29.8933,160100.0
2010-05-18 13:10:00,45.2,45.26,45.01,45.08,132700.0,29.8867,29.9264,29.7611,29.8074,132700.0
2010-05-18 13:20:00,45.07,45.3,45.07,45.23,68600.0,29.8008,29.9528,29.8008,29.9066,68600.0
2010-05-18 13:30:00,45.22,45.32,45.02,45.08,100500.0,29.8999,29.9661,29.7677,29.8074,100500.0
2010-05-18 13:40:00,45.1,45.17,44.97,45.15,215500.0,29.8206,29.8669,29.7346,29.8537,215500.0
2010-05-18 13:50:00,45.16,45.2,45.03,45.06,166200.0,29.8603,29.8867,29.7743,29.7941,166200.0
2010-05-18 14:00:00,45.06,45.24,45.03,45.19,194900.0,29.7941,29.9132,29.7743,29.8801,194900.0
2010-05-18 14:10:00,45.19,45.31,45.14,45.18,60200.0,29.8801,29.9595,29.847,29.8735,60200.0
2010-05-18 14:20:00,45.18,45.18,44.9,44.93,190000.0,29.8735,29.8735,29.6884,29.7082,190000.0
2010-05-18 14:30:00,44.94,44.95,44.59,44.61,155700.0,29.7148,29.7214,29.4834,29.4966,155700.0
2010-05-18 14:40:00,44.61,44.84,44.6,44.68,124100.0,29.4966,29.6487,29.49,29.5429,124100.0
2010-05-18 14:50:00,44.69,44.72,44.51,44.58,170100.0,29.5495,29.5693,29.4305,29.4768,170100.0
2010-05-18 15:00:00,44.59,44.6,44.42,44.55,323400.0,29.4834,29.49,29.371,29.4569,323400.0
2010-05-18 15:10:00,44.56,44.86,44.52,44.72,253400.0,29.4635,29.6619,29.4371,29.5693,253400.0
2010-05-18 15:20:00,44.73,44.76,44.45,44.46,154100.0,29.5759,29.5958,29.3908,29.3974,154100.0
2010-05-18 15:30:00,44.46,44.53,44.4,44.45,316400.0,29.3974,29.4437,29.3577,29.3908,316400.0
2010-05-18 15:40:00,44.44,44.55,44.37,44.41,566400.0,29.3842,29.4569,29.3379,29.3644,566400.0
2010-05-18 15:50:00,44.41,44.58,44.39,44.5,439800.0,29.3644,29.4768,29.3511,29.4239,439800.0
2010-05-19 09:30:00,44.12,45.0,43.96,44.99,343700.0,29.1726,29.7545,29.0668,29.7479,343700.0
2010-05-19 09:40:00,44.96,45.13,44.69,45.01,255100.0,29.728,29.8404,29.5495,29.7611,255100.0
2010-05-19 09:50:00,44.98,45.08,44.61,44.78,127300.0,29.7413,29.8074,29.4966,29.609,127300.0
2010-05-19 10:00:00,44.8,44.8,44.47,44.56,249800.0,29.6222,29.6222,29.404,29.4635,249800.0
2010-05-19 10:10:00,44.56,44.72,44.21,44.35,168600.0,29.4635,29.5693,29.2321,29.3247,168600.0
2010-05-19 10:20:00,44.37,44.58,44.1,44.58,182200.0,29.3379,29.4768,29.1594,29.4768,182200.0
2010-05-19 10:30:00,44.58,44.88,44.47,44.7,277800.0,29.4768,29.6751,29.404,29.5561,277800.0
2010-05-19 10:40:00,44.68,44.81,44.37,44.41,129700.0,29.5429,29.6288,29.3379,29.3644,129700.0
2010-05-19 10:50:00,44.42,44.57,44.32,44.51,145400.0,29.371,29.4702,29.3049,29.4305,145400.0
2010-05-19 11:00:00,44.5,44.51,44.25,44.29,208000.0,29.4239,29.4305,29.2586,29.285,208000.0
2010-05-19 11:10:00,44.27,44.27,44.05,44.08,118400.0,29.2718,29.2718,29.1263,29.1462,118400.0
2010-05-19 11:20:00,44.07,44.08,43.75,43.95,188700.0,29.1395,29.1462,28.928,29.0602,188700.0
2010-05-19 11:30:00,43.95,44.12,43.85,44.04,83200.0,29.0602,29.1726,28.9941,29.1197,83200.0
2010-05-19 11:40:00,44.02,44.06,43.78,43.79,165900.0,29.1065,29.1329,28.9478,28.9544,165900.0
2010-05-19 11:50:00,43.78,44.05,43.75,44.01,129200.0,28.9478,29.1263,28.928,29.0999,129200.0
2010-05-19 12:00:00,43.99,44.13,43.97,44.09,86800.0,29.0867,29.1792,29.0734,29.1528,86800.0
2010-05-19 12:10:00,44.1,44.17,44.04,44.12,102800.0,29.1594,29.2057,29.1197,29.1726,102800.0
2010-05-19 12:20:00,44.11,44.54,44.11,44.36,118000.0,29.166,29.4503,29.166,29.3313,118000.0
2010-05-19 12:30:00,44.35,44.4,44.21,44.35,67400.0,29.3247,29.3577,29.2321,29.3247,67400.0
2010-05-19 12:40:00,44.34,44.37,44.09,44.09,50300.0,29.3181,29.3379,29.1528,29.1528,50300.0
2010-05-19 12:50:00,44.09,44.54,44.09,44.54,92300.0,29.1528,29.4503,29.1528,29.4503,92300.0
2010-05-19 13:00:00,44.53,44.61,44.32,44.45,147100.0,29.4437,29.4966,29.3049,29.3908,147100.0
2010-05-19 13:10:00,44.47,44.57,44.36,44.55,75100.0,29.404,29.4702,29.3313,29.4569,75100.0
2010-05-19 13:20:00,44.53,44.79,44.51,44.63,135000.0,29.4437,29.6156,29.4305,29.5098,135000.0
2010-05-19 13:30:00,44.62,44.65,44.41,44.49,100700.0,29.5032,29.5231,29.3644,29.4173,100700.0
2010-05-19 13:40:00,44.51,44.78,44.51,44.76,66200.0,29.4305,29.609,29.4305,29.5958,66200.0
2010-05-19 13:50:00,44.77,44.8,44.54,44.58,79300.0,29.6024,29.6222,29.4503,29.4768,79300.0
2010-05-19 14:00:00,44.58,44.83,44.5,44.62,95200.0,29.4768,29.6421,29.4239,29.5032,95200.0
2010-05-19 14:10:00,44.63,44.66,44.36,44.37,203100.0,29.5098,29.5297,29.3313,29.3379,203100.0
2010-05-19 14:20:00,44.38,44.4,44.16,44.36,143400.0,29.3445,29.3577,29.1991,29.3313,143400.0
2010-05-19 14:30:00,44.36,44.41,44.23,44.26,68200.0,29.3313,29.3644,29.2453,29.2652,68200.0
2010-05-19 14:40:00,44.26,44.6,44.24,44.58,116500.0,29.2652,29.49,29.252,29.4768,116500.0
2010-05-19 14:50:00,44.58,44.59,44.35,44.42,107100.0,29.4768,29.4834,29.3247,29.371,107100.0
2010-05-19 15:00:00,44.41,44.45,44.23,44.24,101500.0,29.3644,29.3908,29.2453,29.252,101500.0
2010-05-19 15:10:00,44.25,44.39,44.21,44.35,117500.0,29.2586,29.3511,29.2321,29.3247,117500.0
2010-05-19 15:20:00,44.36,44.46,44.18,44.44,180100.0,29.3313,29.3974,29.2123,29.3842,180100.0
2010-05-19 15:30:00,44.44,44.63,44.33,44.61,278600.0,29.3842,29.5098,29.3115,29.4966,278600.0
2010-05-19 15:40:00,44.62,44.64,44.45,44.5,335900.0,29.5032,29.5164,29.3908,29.4239,335900.0
2010-05-19 15:50:00,44.5,44.62,43.85,44.53,573300.0,29.4239,29.5032,28.9941,29.4437,573300.0
2010-05-20 09:30:00,43.32,43.69,42.92,43.43,285600.0,28.6436,28.8883,28.3792,28.7164,285600.0
2010-05-20 09:40:00,43.41,43.41,42.81,43.11,221900.0,28.7032,28.7032,28.3064,28.5048,221900.0
2010-05-20 09:50:00,43.15,43.44,43.12,43.14,163900.0,28.5312,28.723,28.5114,28.5246,163900.0
2010-05-20 10:00:00,43.16,43.24,42.98,43.0,173800.0,28.5378,28.5907,28.4188,28.4321,173800.0
2010-05-20 10:10:00,42.99,43.02,42.52,42.66,240800.0,28.4254,28.4453,28.1147,28.2072,240800.0
2010-05-20 10:20:00,42.67,42.7,42.27,42.51,305000.0,28.2139,28.2337,27.9494,28.1081,305000.0
2010-05-20 10:30:00,42.52,42.99,42.5,42.9,221500.0,28.1147,28.4254,28.1014,28.3659,221500.0
2010-05-20 10:40:00,42.89,43.03,42.78,42.97,180900.0,28.3593,28.4519,28.2866,28.4122,180900.0
2010-05-20 10:50:00,42.98,43.05,42.84,42.89,154700.0,28.4188,28.4651,28.3263,28.3593,154700.0
2010-05-20 11:00:00,42.91,43.27,42.88,43.19,135500.0,28.3725,28.6106,28.3527,28.5577,135500.0
2010-05-20 11:10:00,43.19,43.2,43.0,43.04,104700.0,28.5577,28.5643,28.4321,28.4585,104700.0
2010-05-20 11:20:00,43.05,43.39,42.92,43.36,133200.0,28.4651,28.6899,28.3792,28.6701,133200.0
2010-05-20 11:30:00,43.36,43.43,43.21,43.39,143400.0,28.6701,28.7164,28.5709,28.6899,143400.0
2010-05-20 11:40:00,43.38,43.41,43.1,43.13,129000.0,28.6833,28.7032,28.4982,28.518,129000.0
2010-05-20 11:50:00,43.13,43.22,42.94,42.94,152300.0,28.518,28.5775,28.3924,28.3924,152300.0
2010-05-20 12:00:00,42.95,43.0,42.85,42.98,124600.0,28.399,28.4321,28.3329,28.4188,124600.0
2010-05-20 12:10:00,42.98,42.99,42.85,42.88,203700.0,28.4188,28.4254,28.3329,28.3527,203700.0
2010-05-20 12:20:00,42.89,42.98,42.8,42.82,90500.0,28.3593,28.4188,28.2998,28.313,90500.0
2010-05-20 12:30:00,42.83,42.85,42.67,42.82,99800.0,28.3196,28.3329,28.2139,28.313,99800.0
2010-05-20 12:40:00,42.83,42.83,42.64,42.65,54300.0,28.3196,28.3196,28.194,28.2006,54300.0
2010-05-20 12:50:00,42.62,42.65,42.28,42.32,253300.0,28.1808,28.2006,27.956,27.9824,253300.0
2010-05-20 13:00:00,42.31,42.62,42.29,42.61,164800.0,27.9758,28.1808,27.9626,28.1742,164800.0
2010-05-20 13:10:00,42.6,42.83,42.57,42.83,117200.0,28.1676,28.3196,28.1477,28.3196,117200.0
2010-05-20 13:20:00,42.83,43.16,42.77,43.03,138800.0,28.3196,28.5378,28.28,28.4519,138800.0
2010-05-20 13:30:00,43.03,43.25,43.01,43.05,235500.0,28.4519,28.5974,28.4387,28.4651,235500.0
2010-05-20 13:40:00,43.05,43.29,43.05,43.15,112900.0,28.4651,28.6238,28.4651,28.5312,112900.0
2010-05-20 13:50:00,43.15,43.22,43.0,43.03,139500.0,28.5312,28.5775,28.4321,28.4519,139500.0
2010-05-20 14:00:00,43.02,43.13,42.86,43.07,167500.0,28.4453,28.518,28.3395,28.4783,167500.0
2010-05-20 14:10:00,43.07,43.45,43.07,43.42,213100.0,28.4783,28.7296,28.4783,28.7098,213100.0
2010-05-20 14:20:00,43.41,43.61,43.28,43.32,268400.0,28.7032,28.8354,28.6172,28.6436,268400.0
2010-05-20 14:30:00,43.31,43.67,43.23,43.63,229900.0,28.637,28.8751,28.5841,28.8486,229900.0
2010-05-20 14:40:00,43.63,43.77,43.54,43.65,271000.0,28.8486,28.9412,28.7891,28.8618,271000.0
2010-05-20 14:50:00,43.66,43.9,43.42,43.45,291200.0,28.8685,29.0271,28.7098,28.7296,291200.0
2010-05-20 15:00:00,43.46,43.6,43.19,43.31,271300.0,28.7362,28.8288,28.5577,28.637,271300.0
2010-05-20 15:10:00,43.33,43.37,43.16,43.29,159600.0,28.6503,28.6767,28.5378,28.6238,159600.0
2010-05-20 15:20:00,43.3,43.43,43.21,43.26,170700.0,28.6304,28.7164,28.5709,28.604,170700.0
2010-05-20 15:30:00,43.26,43.38,43.17,43.26,196700.0,28.604,28.6833,28.5445,28.604,196700.0
2010-05-20 15:40:00,43.26,43.29,42.89,43.0,318400.0,28.604,28.6238,28.3593,28.4321,318400.0
2010-05-20 15:50:00,43.0,43.03,42.62,42.63,600600.0,28.4321,28.4519,28.1808,28.1874,600600.0
2010-05-21 09:30:00,41.83,42.67,41.72,42.35,983400.0,27.6584,28.2139,27.5857,28.0023,983400.0
2010-05-21 09:40:00,42.3,42.56,42.03,42.44,438700.0,27.9692,28.1411,27.7907,28.0618,438700.0
2010-05-21 09:50:00,42.44,43.29,42.43,43.2,367200.0,28.0618,28.6238,28.0552,28.5643,367200.0
2010-05-21 10:00:00,43.18,43.44,42.99,43.14,373000.0,28.5511,28.723,28.4254,28.5246,373000.0
2010-05-21 10:10:00,43.15,43.22,42.73,42.75,378400.0,28.5312,28.5775,28.2535,28.2668,378400.0
2010-05-21 10:20:00,42.74,42.77,42.37,42.41,315400.0,28.2601,28.28,28.0155,28.0419,315400.0
2010-05-21 10:30:00,42.4,42.68,42.38,42.59,352900.0,28.0353,28.2205,28.0221,28.161,352900.0
2010-05-21 10:40:00,42.6,42.64,42.36,42.47,203900.0,28.1676,28.194,28.0089,28.0816,203900.0
2010-05-21 10:50:00,42.46,42.55,42.33,42.35,258000.0,28.075,28.1345,27.989,28.0023,258000.0
2010-05-21 11:00:00,42.36,42.74,42.35,42.74,330500.0,28.0089,28.2601,28.0023,28.2601,330500.0
2010-05-21 11:10:00,42.74,42.79,42.66,42.76,272700.0,28.2601,28.2932,28.2072,28.2734,272700.0
2010-05-21 11:20:00,42.77,42.9,42.67,42.8,269300.0,28.28,28.3659,28.2139,28.2998,269300.0
2010-05-21 11:30:00,42.8,43.07,42.77,43.07,192600.0,28.2998,28.4783,28.28,28.4783,192600.0
2010-05-21 11:40:00,43.06,43.21,43.01,43.08,272500.0,28.4717,28.5709,28.4387,28.485,272500.0
2010-05-21 11:50:00,43.08,43.29,43.08,43.14,141900.0,28.485,28.6238,28.485,28.5246,141900.0
2010-05-21 12:00:00,43.14,43.14,42.9,42.98,139200.0,28.5246,28.5246,28.3659,28.4188,139200.0
2010-05-21 12:10:00,42.97,43.02,42.87,42.95,89800.0,28.4122,28.4453,28.3461,28.399,89800.0
2010-05-21 12:20:00,42.95,43.02,42.85,42.89,59700.0,28.399,28.4453,28.3329,28.3593,59700.0
2010-05-21 12:30:00,42.89,42.93,42.72,42.85,115200.0,28.3593,28.3858,28.2469,28.3329,115200.0
2010-05-21 12:40:00,42.86,42.92,42.65,42.66,85000.0,28.3395,28.3792,28.2006,28.2072,85000.0
2010-05-21 12:50:00,42.64,42.84,42.64,42.7,107500.0,28.194,28.3263,28.194,28.2337,107500.0
2010-05-21 13:00:00,42.72,42.74,42.5,42.58,120100.0,28.2469,28.2601,28.1014,28.1543,120100.0
2010-05-21 13:10:00,42.6,42.65,42.53,42.57,208100.0,28.1676,28.2006,28.1213,28.1477,208100.0
2010-05-21 13:20:00,42.56,42.6,42.38,42.47,112300.0,28.1411,28.1676,28.0221,28.0816,112300.0
2010-05-21 13:30:00,42.48,42.77,42.47,42.74,111800.0,28.0882,28.28,28.0816,28.2601,111800.0
2010-05-21 13:40:00,42.74,42.88,42.73,42.77,105600.0,28.2601,28.3527,28.2535,28.28,105600.0
2010-05-21 13:50:00,42.79,42.86,42.69,42.74,115800.0,28.2932,28.3395,28.2271,28.2601,115800.0
2010-05-21 14:00:00,42.75,42.81,42.55,42.68,187800.0,28.2668,28.3064,28.1345,28.2205,187800.0
2010-05-21 14:10:00,42.68,42.71,42.41,42.5,126000.0,28.2205,28.2403,28.0419,28.1014,126000.0
2010-05-21 14:20:00,42.5,42.69,42.42,42.66,112500.0,28.1014,28.2271,28.0486,28.2072,112500.0
2010-05-21 14:30:00,42.65,42.75,42.58,42.58,68600.0,28.2006,28.2668,28.1543,28.1543,68600.0
2010-05-21 14:40:00,42.59,42.62,42.13,42.33,295400.0,28.161,28.1808,27.8568,27.989,295400.0
2010-05-21 14:50:00,42.34,42.47,42.3,42.47,155800.0,27.9957,28.0816,27.9692,28.0816,155800.0
2010-05-21 15:00:00,42.47,42.52,42.37,42.41,123700.0,28.0816,28.1147,28.0155,28.0419,123700.0
2010-05-21 15:10:00,42.41,42.41,42.11,42.11,237200.0,28.0419,28.0419,27.8436,27.8436,237200.0
2010-05-21 15:20:00,42.12,42.46,42.12,42.39,185900.0,27.8502,28.075,27.8502,28.0287,185900.0
2010-05-21 15:30:00,42.39,42.44,42.29,42.34,214700.0,28.0287,28.0618,27.9626,27.9957,214700.0
2010-05-21 15:40:00,42.33,42.75,42.31,42.63,454200.0,27.989,28.2668,27.9758,28.1874,454200.0
2010-05-21 15:50:00,42.63,42.97,42.63,42.96,523600.0,28.1874,28.4122,28.1874,28.4056,523600.0
2010-05-24 09:30:00,42.75,43.25,42.37,43.14,199000.0,28.2668,28.5974,28.0155,28.5246,199000.0
2010-05-24 09:40:00,43.14,43.14,42.76,43.02,194600.0,28.5246,28.5246,28.2734,28.4453,194600.0
2010-05-24 09:50:00,43.02,43.1,42.83,43.02,102700.0,28.4453,28.4982,28.3196,28.4453,102700.0
2010-05-24 10:00:00,43.01,43.3,42.89,43.17,152400.0,28.4387,28.6304,28.3593,28.5445,152400.0
2010-05-24 10:10:00,43.15,43.34,43.12,43.33,86400.0,28.5312,28.6569,28.5114,28.6503,86400.0
2010-05-24 10:20:00,43.32,43.35,43.2,43.33,73200.0,28.6436,28.6635,28.5643,28.6503,73200.0
2010-05-24 10:30:00,43.36,43.44,43.29,43.38,73000.0,28.6701,28.723,28.6238,28.6833,73000.0
2010-05-24 10:40:00,43.39,43.47,43.09,43.13,96900.0,28.6899,28.7428,28.4916,28.518,96900.0
2010-05-24 10:50:00,43.12,43.15,42.85,42.89,172400.0,28.5114,28.5312,28.3329,28.3593,172400.0
2010-05-24 11:00:00,42.89,43.0,42.72,42.94,109800.0,28.3593,28.4321,28.2469,28.3924,109800.0
2010-05-24 11:10:00,42.95,42.98,42.65,42.74,88900.0,28.399,28.4188,28.2006,28.2601,88900.0
2010-05-24 11:20:00,42.74,42.78,42.61,42.67,56000.0,28.2601,28.2866,28.1742,28.2139,56000.0
2010-05-24 11:30:00,42.69,42.87,42.66,42.81,46900.0,28.2271,28.3461,28.2072,28.3064,46900.0
2010-05-24 11:40:00,42.8,43.0,42.78,42.98,95500.0,28.2998,28.4321,28.2866,28.4188,95500.0
2010-05-24 11:50:00,42.97,43.0,42.82,42.94,70600.0,28.4122,28.4321,28.313,28.3924,70600.0
2010-05-24 12:00:00,42.94,43.06,42.91,42.98,117700.0,28.3924,28.4717,28.3725,28.4188,117700.0
2010-05-24 12:10:00,42.99,43.0,42.89,42.93,302900.0,28.4254,28.4321,28.3593,28.3858,302900.0
2010-05-24 12:20:00,42.93,42.93,42.8,42.92,62000.0,28.3858,28.3858,28.2998,28.3792,62000.0
2010-05-24 12:30:00,42.93,43.0,42.83,42.83,85900.0,28.3858,28.4321,28.3196,28.3196,85900.0
2010-05-24 12:40:00,42.84,42.87,42.75,42.83,63000.0,28.3263,28.3461,28.2668,28.3196,63000.0
2010-05-24 12:50:00,42.85,42.94,42.79,42.84,89100.0,28.3329,28.3924,28.2932,28.3263,89100.0
2010-05-24 13:00:00,42.84,42.92,42.73,42.76,96700.0,28.3263,28.3792,28.2535,28.2734,96700.0
2010-05-24 13:10:00,42.75,42.84,42.68,42.74,197400.0,28.2668,28.3263,28.2205,28.2601,197400.0
2010-05-24 13:20:00,42.75,42.93,42.72,42.85,79800.0,28.2668,28.3858,28.2469,28.3329,79800.0
2010-05-24 13:30:00,42.86,42.95,42.79,42.82,49700.0,28.3395,28.399,28.2932,28.313,49700.0
2010-05-24 13:40:00,42.81,42.91,42.7,42.75,81600.0,28.3064,28.3725,28.2337,28.2668,81600.0
2010-05-24 13:50:00,42.75,42.84,42.71,42.82,62100.0,28.2668,28.3263,28.2403,28.313,62100.0
2010-05-24 14:00:00,42.81,42.86,42.74,42.81,42000.0,28.3064,28.3395,28.2601,28.3064,42000.0
2010-05-24 14:10:00,42.81,42.89,42.8,42.83,34900.0,28.3064,28.3593,28.2998,28.3196,34900.0
2010-05-24 14:20:00,42.83,42.85,42.73,42.81,45800.0,28.3196,28.3329,28.2535,28.3064,45800.0
2010-05-24 14:30:00,42.81,42.88,42.73,42.77,62500.0,28.3064,28.3527,28.2535,28.28,62500.0
2010-05-24 14:40:00,42.76,42.8,42.55,42.58,113400.0,28.2734,28.2998,28.1345,28.1543,113400.0
2010-05-24 14:50:00,42.59,42.74,42.55,42.57,101100.0,28.161,28.2601,28.1345,28.1477,101100.0
2010-05-24 15:00:00,42.56,42.62,42.4,42.41,119400.0,28.1411,28.1808,28.0353,28.0419,119400.0
2010-05-24 15:10:00,42.41,42.53,42.41,42.45,64200.0,28.0419,28.1213,28.0419,28.0684,64200.0
2010-05-24 15:20:00,42.46,42.57,42.46,42.51,95900.0,28.075,28.1477,28.075,28.1081,95900.0
2010-05-24 15:30:00,42.52,42.64,42.47,42.62,99000.0,28.1147,28.194,28.0816,28.1808,99000.0
2010-05-24 15:40:00,42.63,42.69,42.42,42.46,224600.0,28.1874,28.2271,28.0486,28.075,224600.0
2010-05-24 15:50:00,42.45,42.46,42.25,42.27,383800.0,28.0684,28.075,27.9361,27.9494,383800.0
2010-05-25 09:30:00,40.81,40.98,40.56,40.73,607400.0,26.984,27.0964,26.8187,26.9311,607400.0
2010-05-25 09:40:00,40.74,41.06,40.6,41.06,304800.0,26.9377,27.1493,26.8451,27.1493,304800.0
2010-05-25 09:50:00,41.06,41.42,41.01,41.3,324000.0,27.1493,27.3873,27.1162,27.308,324000.0
2010-05-25 10:00:00,41.3,41.69,41.25,41.33,236100.0,27.308,27.5659,27.2749,27.3278,236100.0
2010-05-25 10:10:00,41.33,41.65,41.31,41.47,193900.0,27.3278,27.5394,27.3146,27.4204,193900.0
2010-05-25 10:20:00,41.47,41.54,41.28,41.33,161300.0,27.4204,27.4667,27.2948,27.3278,161300.0
2010-05-25 10:30:00,41.33,41.63,41.3,41.43,151700.0,27.3278,27.5262,27.308,27.394,151700.0
2010-05-25 10:40:00,41.43,41.45,41.27,41.31,127700.0,27.394,27.4072,27.2882,27.3146,127700.0
2010-05-25 10:50:00,41.31,41.5,41.22,41.49,214800.0,27.3146,27.4402,27.2551,27.4336,214800.0
2010-05-25 11:00:00,41.48,41.84,41.47,41.72,216300.0,27.427,27.6651,27.4204,27.5857,216300.0
2010-05-25 11:10:00,41.73,41.76,41.42,41.44,129200.0,27.5923,27.6122,27.3873,27.4006,129200.0
2010-05-25 11:20:00,41.44,41.64,41.37,41.57,106800.0,27.4006,27.5328,27.3543,27.4865,106800.0
2010-05-25 11:30:00,41.56,41.6,41.49,41.53,99300.0,27.4799,27.5064,27.4336,27.4601,99300.0
2010-05-25 11:40:00,41.53,41.6,41.47,41.56,83600.0,27.4601,27.5064,27.4204,27.4799,83600.0
2010-05-25 11:50:00,41.56,41.77,41.53,41.77,133600.0,27.4799,27.6188,27.4601,27.6188,133600.0
2010-05-25 12:00:00,41.76,41.87,41.66,41.69,121800.0,27.6122,27.6849,27.546,27.5659,121800.0
2010-05-25 12:10:00,41.68,41.87,41.67,41.8,178600.0,27.5593,27.6849,27.5526,27.6386,178600.0
2010-05-25 12:20:00,41.79,41.89,41.72,41.75,106600.0,27.632,27.6981,27.5857,27.6055,106600.0
2010-05-25 12:30:00,41.74,41.75,41.61,41.7,82300.0,27.5989,27.6055,27.513,27.5725,82300.0
2010-05-25 12:40:00,41.7,41.7,41.5,41.64,77500.0,27.5725,27.5725,27.4402,27.5328,77500.0
2010-05-25 12:50:00,41.64,41.72,41.59,41.63,72600.0,27.5328,27.5857,27.4997,27.5262,72600.0
2010-05-25 13:00:00,41.64,41.69,41.54,41.6,77500.0,27.5328,27.5659,27.4667,27.5064,77500.0
2010-05-25 13:10:00,41.59,41.64,41.52,41.61,57800.0,27.4997,27.5328,27.4535,27.513,57800.0
2010-05-25 13:20:00,41.63,41.77,41.59,41.74,72100.0,27.5262,27.6188,27.4997,27.5989,72100.0
2010-05-25 13:30:00,41.73,41.75,41.51,41.55,112300.0,27.5923,27.6055,27.4469,27.4733,112300.0
2010-05-25 13:40:00,41.56,41.64,41.5,41.63,96900.0,27.4799,27.5328,27.4402,27.5262,96900.0
2010-05-25 13:50:00,41.63,41.69,41.55,41.62,86500.0,27.5262,27.5659,27.4733,27.5196,86500.0
2010-05-25 14:00:00,41.61,41.82,41.55,41.72,100100.0,27.513,27.6518,27.4733,27.5857,100100.0
2010-05-25 14:10:00,41.74,41.98,41.72,41.97,79900.0,27.5989,27.7576,27.5857,27.751,79900.0
2010-05-25 14:20:00,41.97,42.04,41.86,41.95,191400.0,27.751,27.7973,27.6783,27.7378,191400.0
2010-05-25 14:30:00,41.94,42.01,41.78,41.97,173100.0,27.7312,27.7775,27.6254,27.751,173100.0
2010-05-25 14:40:00,41.98,42.35,41.94,42.31,238900.0,27.7576,28.0023,27.7312,27.9758,238900.0
2010-05-25 14:50:00,42.3,42.43,42.19,42.26,341800.0,27.9692,28.0552,27.8965,27.9428,341800.0
2010-05-25 15:00:00,42.26,42.64,42.25,42.56,401600.0,27.9428,28.194,27.9361,28.1411,401600.0
2010-05-25 15:10:00,42.57,42.61,42.39,42.46,195800.0,28.1477,28.1742,28.0287,28.075,195800.0
2010-05-25 15:20:00,42.46,42.75,42.46,42.71,258100.0,28.075,28.2668,28.075,28.2403,258100.0
2010-05-25 15:30:00,42.71,42.91,42.66,42.74,358700.0,28.2403,28.3725,28.2072,28.2601,358700.0
2010-05-25 15:40:00,42.75,42.99,42.75,42.92,431900.0,28.2668,28.4254,28.2668,28.3792,431900.0
2010-05-25 15:50:00,42.92,42.94,42.68,42.93,516100.0,28.3792,28.3924,28.2205,28.3858,516100.0
2010-05-26 09:30:00,43.22,43.9,43.15,43.67,296200.0,28.5775,29.0271,28.5312,28.8751,296200.0
2010-05-26 09:40:00,43.67,43.76,43.25,43.37,191700.0,28.8751,28.9346,28.5974,28.6767,191700.0
2010-05-26 09:50:00,43.37,43.63,43.22,43.52,173600.0,28.6767,28.8486,28.5775,28.7759,173600.0
2010-05-26 10:00:00,43.52,43.59,43.05,43.09,344300.0,28.7759,28.8222,28.4651,28.4916,344300.0
2010-05-26 10:10:00,43.09,43.4,43.08,43.4,242600.0,28.4916,28.6965,28.485,28.6965,242600.0
2010-05-26 10:20:00,43.4,43.53,43.37,43.47,269700.0,28.6965,28.7825,28.6767,28.7428,269700.0
2010-05-26 10:30:00,43.49,43.92,43.41,43.88,254300.0,28.756,29.0404,28.7032,29.0139,254300.0
2010-05-26 10:40:00,43.89,44.0,43.82,43.88,166600.0,29.0205,29.0933,28.9742,29.0139,166600.0
2010-05-26 10:50:00,43.88,43.93,43.48,43.56,118400.0,29.0139,29.047,28.7494,28.8023,118400.0
2010-05-26 11:00:00,43.56,43.61,43.32,43.6,134100.0,28.8023,28.8354,28.6436,28.8288,134100.0
2010-05-26 11:10:00,43.59,43.65,43.48,43.59,84100.0,28.8222,28.8618,28.7494,28.8222,84100.0
2010-05-26 11:20:00,43.6,43.61,43.17,43.2,142800.0,28.8288,28.8354,28.5445,28.5643,142800.0
2010-05-26 11:30:00,43.2,43.28,43.15,43.23,108300.0,28.5643,28.6172,28.5312,28.5841,108300.0
2010-05-26 11:40:00,43.21,43.38,43.15,43.23,151600.0,28.5709,28.6833,28.5312,28.5841,151600.0
2010-05-26 11:50:00,43.24,43.35,43.12,43.29,119200.0,28.5907,28.6635,28.5114,28.6238,119200.0
2010-05-26 12:00:00,43.31,43.39,43.2,43.38,80500.0,28.637,28.6899,28.5643,28.6833,80500.0
2010-05-26 12:10:00,43.38,43.45,43.31,43.42,56500.0,28.6833,28.7296,28.637,28.7098,56500.0
2010-05-26 12:20:00,43.41,43.56,43.39,43.4,76000.0,28.7032,28.8023,28.6899,28.6965,76000.0
2010-05-26 12:30:00,43.4,43.5,43.33,43.47,67800.0,28.6965,28.7627,28.6503,28.7428,67800.0
2010-05-26 12:40:00,43.46,43.48,43.24,43.32,63700.0,28.7362,28.7494,28.5907,28.6436,63700.0
2010-05-26 12:50:00,43.3,43.43,43.26,43.43,88600.0,28.6304,28.7164,28.604,28.7164,88600.0
2010-05-26 13:00:00,43.43,43.48,43.34,43.45,68800.0,28.7164,28.7494,28.6569,28.7296,68800.0
2010-05-26 13:10:00,43.45,43.46,43.31,43.32,61400.0,28.7296,28.7362,28.637,28.6436,61400.0
2010-05-26 13:20:00,43.31,43.4,43.31,43.36,69300.0,28.637,28.6965,28.637,28.6701,69300.0
2010-05-26 13:30:00,43.35,43.54,43.32,43.48,66500.0,28.6635,28.7891,28.6436,28.7494,66500.0
2010-05-26 13:40:00,43.48,43.55,43.44,43.51,63100.0,28.7494,28.7957,28.723,28.7693,63100.0
2010-05-26 13:50:00,43.52,43.58,43.47,43.49,61700.0,28.7759,28.8156,28.7428,28.756,61700.0
2010-05-26 14:00:00,43.5,43.54,43.41,43.51,70800.0,28.7627,28.7891,28.7032,28.7693,70800.0
2010-05-26 14:10:00,43.49,43.51,43.35,43.46,70000.0,28.756,28.7693,28.6635,28.7362,70000.0
2010-05-26 14:20:00,43.46,43.49,43.29,43.29,177100.0,28.7362,28.756,28.6238,28.6238,177100.0
2010-05-26 14:30:00,43.28,43.31,43.06,43.19,150700.0,28.6172,28.637,28.4717,28.5577,150700.0
2010-05-26 14:40:00,43.19,43.21,42.97,43.0,130300.0,28.5577,28.5709,28.4122,28.4321,130300.0
2010-05-26 14:50:00,42.99,43.03,42.89,42.96,154600.0,28.4254,28.4519,28.3593,28.4056,154600.0
2010-05-26 15:00:00,42.96,43.09,42.9,42.93,226700.0,28.4056,28.4916,28.3659,28.3858,226700.0
2010-05-26 15:10:00,42.94,43.03,42.8,42.86,172500.0,28.3924,28.4519,28.2998,28.3395,172500.0
2010-05-26 15:20:00,42.86,42.9,42.38,42.53,284200.0,28.3395,28.3659,28.0221,28.1213,284200.0
2010-05-26 15:30:00,42.52,42.54,42.32,42.5,404700.0,28.1147,28.1279,27.9824,28.1014,404700.0
2010-05-26 15:40:00,42.51,42.7,42.46,42.52,407600.0,28.1081,28.2337,28.075,28.1147,407600.0
2010-05-26 15:50:00,42.52,42.57,42.42,42.43,454800.0,28.1147,28.1477,28.0486,28.0552,454800.0
2010-05-27 09:30:00,43.8,43.83,43.0,43.02,228900.0,28.961,28.9809,28.4321,28.4453,228900.0
2010-05-27 09:40:00,43.06,43.45,43.02,43.28,138300.0,28.4717,28.7296,28.4453,28.6172,138300.0
2010-05-27 09:50:00,43.25,43.35,43.04,43.21,122800.0,28.5974,28.6635,28.4585,28.5709,122800.0
2010-05-27 10:00:00,43.23,43.38,43.03,43.37,145700.0,28.5841,28.6833,28.4519,28.6767,145700.0
2010-05-27 10:10:00,43.36,43.52,43.3,43.39,121100.0,28.6701,28.7759,28.6304,28.6899,121100.0
2010-05-27 10:20:00,43.37,43.56,43.32,43.55,72000.0,28.6767,28.8023,28.6436,28.7957,72000.0
2010-05-27 10:30:00,43.54,43.72,43.49,43.49,113900.0,28.7891,28.9081,28.756,28.756,113900.0
2010-05-27 10:40:00,43.49,43.52,43.31,43.41,180600.0,28.756,28.7759,28.637,28.7032,180600.0
2010-05-27 10:50:00,43.42,43.65,43.4,43.55,84400.0,28.7098,28.8618,28.6965,28.7957,84400.0
2010-05-27 11:00:00,43.56,43.62,43.51,43.52,76600.0,28.8023,28.842,28.7693,28.7759,76600.0
2010-05-27 11:10:00,43.5,43.54,43.3,43.36,80400.0,28.7627,28.7891,28.6304,28.6701,80400.0
2010-05-27 11:20:00,43.37,43.47,43.31,43.41,105500.0,28.6767,28.7428,28.637,28.7032,105500.0
2010-05-27 11:30:00,43.41,43.45,43.28,43.29,110800.0,28.7032,28.7296,28.6172,28.6238,110800.0
2010-05-27 11:40:00,43.26,43.28,43.19,43.26,86300.0,28.604,28.6172,28.5577,28.604,86300.0
2010-05-27 11:50:00,43.24,43.45,43.23,43.42,122700.0,28.5907,28.7296,28.5841,28.7098,122700.0
2010-05-27 12:00:00,43.43,43.43,43.24,43.27,113400.0,28.7164,28.7164,28.5907,28.6106,113400.0
2010-05-27 12:10:00,43.27,43.34,43.19,43.23,93300.0,28.6106,28.6569,28.5577,28.5841,93300.0
2010-05-27 12:20:00,43.21,43.22,43.11,43.16,135900.0,28.5709,28.5775,28.5048,28.5378,135900.0
2010-05-27 12:30:00,43.18,43.28,43.16,43.26,89400.0,28.5511,28.6172,28.5378,28.604,89400.0
2010-05-27 12:40:00,43.25,43.28,43.19,43.26,64400.0,28.5974,28.6172,28.5577,28.604,64400.0
2010-05-27 12:50:00,43.26,43.26,43.19,43.19,68400.0,28.604,28.604,28.5577,28.5577,68400.0
2010-05-27 13:00:00,43.19,43.21,43.0,43.02,192500.0,28.5577,28.5709,28.4321,28.4453,192500.0
2010-05-27 13:10:00,43.03,43.2,42.98,43.2,124900.0,28.4519,28.5643,28.4188,28.5643,124900.0
2010-05-27 13:20:00,43.19,43.32,43.18,43.21,78700.0,28.5577,28.6436,28.5511,28.5709,78700.0
2010-05-27 13:30:00,43.22,43.31,43.19,43.25,119900.0,28.5775,28.637,28.5577,28.5974,119900.0
2010-05-27 13:40:00,43.24,43.27,43.18,43.26,60800.0,28.5907,28.6106,28.5511,28.604,60800.0
2010-05-27 13:50:00,43.26,43.33,43.22,43.26,114400.0,28.604,28.6503,28.5775,28.604,114400.0
2010-05-27 14:00:00,43.28,43.33,43.18,43.28,114300.0,28.6172,28.6503,28.5511,28.6172,114300.0
2010-05-27 14:10:00,43.28,43.43,43.28,43.38,181000.0,28.6172,28.7164,28.6172,28.6833,181000.0
2010-05-27 14:20:00,43.38,43.43,43.36,43.4,101500.0,28.6833,28.7164,28.6701,28.6965,101500.0
2010-05-27 14:30:00,43.39,43.46,43.32,43.4,112400.0,28.6899,28.7362,28.6436,28.6965,112400.0
2010-05-27 14:40:00,43.41,43.42,43.33,43.42,89300.0,28.7032,28.7098,28.6503,28.7098,89300.0
2010-05-27 14:50:00,43.41,43.45,43.3,43.42,105700.0,28.7032,28.7296,28.6304,28.7098,105700.0
2010-05-27 15:00:00,43.41,43.49,43.38,43.48,126300.0,28.7032,28.756,28.6833,28.7494,126300.0
2010-05-27 15:10:00,43.48,43.6,43.44,43.49,172000.0,28.7494,28.8288,28.723,28.756,172000.0
2010-05-27 15:20:00,43.49,43.51,43.4,43.51,149100.0,28.756,28.7693,28.6965,28.7693,149100.0
2010-05-27 15:30:00,43.5,43.6,43.47,43.58,191700.0,28.7627,28.8288,28.7428,28.8156,191700.0
2010-05-27 15:40:00,43.58,43.7,43.54,43.69,297600.0,28.8156,28.8949,28.7891,28.8883,297600.0
2010-05-27 15:50:00,43.68,43.89,43.66,43.88,518100.0,28.8817,29.0205,28.8685,29.0139,518100.0
2010-05-28 09:30:00,43.56,43.65,43.29,43.53,187600.0,28.8023,28.8618,28.6238,28.7825,187600.0
2010-05-28 09:40:00,43.53,43.53,43.2,43.32,108700.0,28.7825,28.7825,28.5643,28.6436,108700.0
2010-05-28 09:50:00,43.31,43.48,43.2,43.48,78700.0,28.637,28.7494,28.5643,28.7494,78700.0
2010-05-28 10:00:00,43.46,43.6,43.43,43.57,119500.0,28.7362,28.8288,28.7164,28.8089,119500.0
2010-05-28 10:10:00,43.56,43.72,43.48,43.52,78800.0,28.8023,28.9081,28.7494,28.7759,78800.0
2010-05-28 10:20:00,43.53,43.6,43.38,43.4,93600.0,28.7825,28.8288,28.6833,28.6965,93600.0
2010-05-28 10:30:00,43.41,43.55,43.37,43.37,69500.0,28.7032,28.7957,28.6767,28.6767,69500.0
2010-05-28 10:40:00,43.38,43.41,43.12,43.12,123800.0,28.6833,28.7032,28.5114,28.5114,123800.0
2010-05-28 10:50:00,43.13,43.25,43.12,43.21,55700.0,28.518,28.5974,28.5114,28.5709,55700.0
2010-05-28 11:00:00,43.21,43.28,43.08,43.15,100300.0,28.5709,28.6172,28.485,28.5312,100300.0
2010-05-28 11:10:00,43.15,43.24,42.92,42.97,81200.0,28.5312,28.5907,28.3792,28.4122,81200.0
2010-05-28 11:20:00,42.97,43.12,42.95,43.11,56700.0,28.4122,28.5114,28.399,28.5048,56700.0
2010-05-28 11:30:00,43.1,43.21,43.08,43.12,42400.0,28.4982,28.5709,28.485,28.5114,42400.0
2010-05-28 11:40:00,43.13,43.32,43.11,43.26,56200.0,28.518,28.6436,28.5048,28.604,56200.0
2010-05-28 11:50:00,43.26,43.31,43.17,43.23,57900.0,28.604,28.637,28.5445,28.5841,57900.0
2010-05-28 12:00:00,43.24,43.31,43.18,43.26,54900.0,28.5907,28.637,28.5511,28.604,54900.0
2010-05-28 12:10:00,43.27,43.33,43.21,43.27,36700.0,28.6106,28.6503,28.5709,28.6106,36700.0
2010-05-28 12:20:00,43.28,43.32,43.26,43.28,34300.0,28.6172,28.6436,28.604,28.6172,34300.0
2010-05-28 12:30:00,43.28,43.38,42.88,42.91,95000.0,28.6172,28.6833,28.3527,28.3725,95000.0
2010-05-28 12:40:00,42.88,43.07,42.77,42.96,166300.0,28.3527,28.4783,28.28,28.4056,166300.0
2010-05-28 12:50:00,42.95,43.1,42.91,43.02,50700.0,28.399,28.4982,28.3725,28.4453,50700.0
2010-05-28 13:00:00,43.04,43.1,42.9,42.94,75100.0,28.4585,28.4982,28.3659,28.3924,75100.0
2010-05-28 13:10:00,42.92,43.03,42.85,42.98,40500.0,28.3792,28.4519,28.3329,28.4188,40500.0
2010-05-28 13:20:00,43.0,43.02,42.91,42.92,36900.0,28.4321,28.4453,28.3725,28.3792,36900.0
2010-05-28 13:30:00,42.92,42.97,42.82,42.87,44900.0,28.3792,28.4122,28.313,28.3461,44900.0
2010-05-28 13:40:00,42.87,42.9,42.75,42.78,68300.0,28.3461,28.3659,28.2668,28.2866,68300.0
2010-05-28 13:50:00,42.79,42.84,42.69,42.73,100400.0,28.2932,28.3263,28.2271,28.2535,100400.0
2010-05-28 14:00:00,42.71,42.77,42.62,42.71,68100.0,28.2403,28.28,28.1808,28.2403,68100.0
2010-05-28 14:10:00,42.72,42.81,42.68,42.81,59100.0,28.2469,28.3064,28.2205,28.3064,59100.0
2010-05-28 14:20:00,42.8,42.93,42.75,42.91,33700.0,28.2998,28.3858,28.2668,28.3725,33700.0
2010-05-28 14:30:00,42.9,43.01,42.86,43.0,38700.0,28.3659,28.4387,28.3395,28.4321,38700.0
2010-05-28 14:40:00,42.98,43.25,42.98,43.25,83300.0,28.4188,28.5974,28.4188,28.5974,83300.0
2010-05-28 14:50:00,43.24,43.31,43.11,43.16,45700.0,28.5907,28.637,28.5048,28.5378,45700.0
2010-05-28 15:00:00,43.15,43.24,43.1,43.15,72700.0,28.5312,28.5907,28.4982,28.5312,72700.0
2010-05-28 15:10:00,43.15,43.3,43.15,43.3,138900.0,28.5312,28.6304,28.5312,28.6304,138900.0
2010-05-28 15:20:00,43.3,43.41,43.3,43.37,96000.0,28.6304,28.7032,28.6304,28.6767,96000.0
2010-05-28 15:30:00,43.38,43.46,43.28,43.31,114200.0,28.6833,28.7362,28.6172,28.637,114200.0
2010-05-28 15:40:00,43.31,43.39,43.04,43.23,285400.0,28.637,28.6899,28.4585,28.5841,285400.0
2010-05-28 15:50:00,43.22,43.32,43.01,43.02,383800.0,28.5775,28.6436,28.4387,28.4453,383800.0
2010-06-01 09:30:00,42.56,42.56,42.14,42.47,161300.0,28.1411,28.1411,27.8634,28.0816,161300.0
2010-06-01 09:40:00,42.47,42.57,42.33,42.48,88800.0,28.0816,28.1477,27.989,28.0882,88800.0
2010-06-01 09:50:00,42.47,42.55,42.37,42.39,66600.0,28.0816,28.1345,28.0155,28.0287,66600.0
2010-06-01 10:00:00,42.38,42.7,42.38,42.54,94000.0,28.0221,28.2337,28.0221,28.1279,94000.0
2010-06-01 10:10:00,42.54,42.54,42.4,42.53,63000.0,28.1279,28.1279,28.0353,28.1213,63000.0
2010-06-01 10:20:00,42.55,42.91,42.54,42.86,97600.0,28.1345,28.3725,28.1279,28.3395,97600.0
2010-06-01 10:30:00,42.87,42.99,42.74,42.74,84300.0,28.3461,28.4254,28.2601,28.2601,84300.0
2010-06-01 10:40:00,42.75,42.82,42.59,42.72,85700.0,28.2668,28.313,28.161,28.2469,85700.0
2010-06-01 10:50:00,42.75,42.75,42.64,42.72,46400.0,28.2668,28.2668,28.194,28.2469,46400.0
2010-06-01 11:00:00,42.72,42.73,42.55,42.56,37300.0,28.2469,28.2535,28.1345,28.1411,37300.0
2010-06-01 11:10:00,42.56,42.62,42.49,42.53,44800.0,28.1411,28.1808,28.0948,28.1213,44800.0
2010-06-01 11:20:00,42.52,42.63,42.49,42.6,45500.0,28.1147,28.1874,28.0948,28.1676,45500.0
2010-06-01 11:30:00,42.62,42.67,42.52,42.63,49300.0,28.1808,28.2139,28.1147,28.1874,49300.0
2010-06-01 11:40:00,42.61,42.62,42.36,42.42,51200.0,28.1742,28.1808,28.0089,28.0486,51200.0
2010-06-01 11:50:00,42.43,42.43,42.3,42.33,69500.0,28.0552,28.0552,27.9692,27.989,69500.0
2010-06-01 12:00:00,42.33,42.43,42.31,42.38,114600.0,27.989,28.0552,27.9758,28.0221,114600.0
2010-06-01 12:10:00,42.38,42.48,42.36,42.4,84900.0,28.0221,28.0882,28.0089,28.0353,84900.0
2010-06-01 12:20:00,42.41,42.44,42.32,42.39,46200.0,28.0419,28.0618,27.9824,28.0287,46200.0
2010-06-01 12:30:00,42.41,42.46,42.36,42.4,48300.0,28.0419,28.075,28.0089,28.0353,48300.0
2010-06-01 12:40:00,42.41,42.44,42.37,42.42,63600.0,28.0419,28.0618,28.0155,28.0486,63600.0
2010-06-01 12:50:00,42.43,42.44,42.23,42.24,55100.0,28.0552,28.0618,27.9229,27.9295,55100.0
2010-06-01 13:00:00,42.23,42.33,42.22,42.29,94700.0,27.9229,27.989,27.9163,27.9626,94700.0
2010-06-01 13:10:00,42.28,42.55,42.26,42.53,39400.0,27.956,28.1345,27.9428,28.1213,39400.0
2010-06-01 13:20:00,42.53,42.56,42.45,42.55,36800.0,28.1213,28.1411,28.0684,28.1345,36800.0
2010-06-01 13:30:00,42.55,42.59,42.49,42.54,49500.0,28.1345,28.161,28.0948,28.1279,49500.0
2010-06-01 13:40:00,42.55,42.55,42.47,42.51,38200.0,28.1345,28.1345,28.0816,28.1081,38200.0
2010-06-01 13:50:00,42.51,42.51,42.33,42.34,75900.0,28.1081,28.1081,27.989,27.9957,75900.0
2010-06-01 14:00:00,42.33,42.33,42.1,42.18,150500.0,27.989,27.989,27.837,27.8899,150500.0
2010-06-01 14:10:00,42.18,42.24,42.11,42.19,73300.0,27.8899,27.9295,27.8436,27.8965,73300.0
2010-06-01 14:20:00,42.2,42.32,42.14,42.29,42100.0,27.9031,27.9824,27.8634,27.9626,42100.0
2010-06-01 14:30:00,42.27,42.4,42.27,42.34,47900.0,27.9494,28.0353,27.9494,27.9957,47900.0
2010-06-01 14:40:00,42.33,42.39,42.25,42.35,57700.0,27.989,28.0287,27.9361,28.0023,57700.0
2010-06-01 14:50:00,42.35,42.35,42.1,42.19,97800.0,28.0023,28.0023,27.837,27.8965,97800.0
2010-06-01 15:00:00,42.22,42.27,42.11,42.13,86800.0,27.9163,27.9494,27.8436,27.8568,86800.0
2010-06-01 15:10:00,42.13,42.2,42.01,42.01,87600.0,27.8568,27.9031,27.7775,27.7775,87600.0
2010-06-01 15:20:00,42.02,42.06,41.75,41.84,267700.0,27.7841,27.8105,27.6055,27.6651,267700.0
2010-06-01 15:30:00,41.84,41.99,41.79,41.94,209800.0,27.6651,27.7642,27.632,27.7312,209800.0
2010-06-01 15:40:00,41.92,41.97,41.61,41.67,443700.0,27.7179,27.751,27.513,27.5526,443700.0
2010-06-01 15:50:00,41.67,41.67,41.45,41.46,487200.0,27.5526,27.5526,27.4072,27.4138,487200.0
2010-06-02 09:30:00,41.62,42.43,41.59,42.19,345900.0,27.5196,28.0552,27.4997,27.8965,345900.0
2010-06-02 09:40:00,42.17,42.4,42.1,42.4,139000.0,27.8832,28.0353,27.837,28.0353,139000.0
2010-06-02 09:50:00,42.4,42.41,42.08,42.3,134800.0,28.0353,28.0419,27.8237,27.9692,134800.0
2010-06-02 10:00:00,42.29,42.83,42.28,42.62,196400.0,27.9626,28.3196,27.956,28.1808,196400.0
2010-06-02 10:10:00,42.62,42.76,42.46,42.55,117900.0,28.1808,28.2734,28.075,28.1345,117900.0
2010-06-02 10:20:00,42.54,42.58,42.34,42.34,127900.0,28.1279,28.1543,27.9957,27.9957,127900.0
2010-06-02 10:30:00,42.34,42.57,42.34,42.45,71600.0,27.9957,28.1477,27.9957,28.0684,71600.0
2010-06-02 10:40:00,42.45,42.46,42.2,42.24,50200.0,28.0684,28.075,27.9031,27.9295,50200.0
2010-06-02 10:50:00,42.24,42.31,42.15,42.27,68700.0,27.9295,27.9758,27.87,27.9494,68700.0
2010-06-02 11:00:00,42.28,42.54,42.28,42.49,45600.0,27.956,28.1279,27.956,28.0948,45600.0
2010-06-02 11:10:00,42.49,42.56,42.39,42.39,31600.0,28.0948,28.1411,28.0287,28.0287,31600.0
2010-06-02 11:20:00,42.4,42.53,42.4,42.52,77200.0,28.0353,28.1213,28.0353,28.1147,77200.0
2010-06-02 11:30:00,42.52,42.53,42.3,42.37,70000.0,28.1147,28.1213,27.9692,28.0155,70000.0
2010-06-02 11:40:00,42.39,42.54,42.37,42.43,45400.0,28.0287,28.1279,28.0155,28.0552,45400.0
2010-06-02 11:50:00,42.45,42.54,42.42,42.42,64100.0,28.0684,28.1279,28.0486,28.0486,64100.0
2010-06-02 12:00:00,42.42,42.65,42.41,42.61,54000.0,28.0486,28.2006,28.0419,28.1742,54000.0
2010-06-02 12:10:00,42.61,42.63,42.48,42.48,32000.0,28.1742,28.1874,28.0882,28.0882,32000.0
2010-06-02 12:20:00,42.49,42.61,42.49,42.56,26400.0,28.0948,28.1742,28.0948,28.1411,26400.0
2010-06-02 12:30:00,42.56,42.61,42.53,42.54,17000.0,28.1411,28.1742,28.1213,28.1279,17000.0
2010-06-02 12:40:00,42.54,42.63,42.51,42.62,36800.0,28.1279,28.1874,28.1081,28.1808,36800.0
2010-06-02 12:50:00,42.63,42.7,42.61,42.65,38900.0,28.1874,28.2337,28.1742,28.2006,38900.0
2010-06-02 13:00:00,42.66,42.75,42.62,42.62,44900.0,28.2072,28.2668,28.1808,28.1808,44900.0
2010-06-02 13:10:00,42.61,42.63,42.48,42.51,59600.0,28.1742,28.1874,28.0882,28.1081,59600.0
2010-06-02 13:20:00,42.5,42.5,42.38,42.4,90500.0,28.1014,28.1014,28.0221,28.0353,90500.0
2010-06-02 13:30:00,42.4,42.45,42.38,42.42,79800.0,28.0353,28.0684,28.0221,28.0486,79800.0
2010-06-02 13:40:00,42.41,42.46,42.39,42.39,39100.0,28.0419,28.075,28.0287,28.0287,39100.0
2010-06-02 13:50:00,42.4,42.41,42.24,42.24,129500.0,28.0353,28.0419,27.9295,27.9295,129500.0
2010-06-02 14:00:00,42.24,42.25,42.14,42.19,114300.0,27.9295,27.9361,27.8634,27.8965,114300.0
2010-06-02 14:10:00,42.19,42.21,42.1,42.1,99300.0,27.8965,27.9097,27.837,27.837,99300.0
2010-06-02 14:20:00,42.1,42.18,42.07,42.17,122600.0,27.837,27.8899,27.8171,27.8832,122600.0
2010-06-02 14:30:00,42.17,42.36,42.17,42.34,74500.0,27.8832,28.0089,27.8832,27.9957,74500.0
2010-06-02 14:40:00,42.33,42.44,42.32,42.42,154900.0,27.989,28.0618,27.9824,28.0486,154900.0
2010-06-02 14:50:00,42.42,42.53,42.4,42.47,163700.0,28.0486,28.1213,28.0353,28.0816,163700.0
2010-06-02 15:00:00,42.46,42.58,42.44,42.52,166700.0,28.075,28.1543,28.0618,28.1147,166700.0
2010-06-02 15:10:00,42.53,42.58,42.47,42.56,132800.0,28.1213,28.1543,28.0816,28.1411,132800.0
2010-06-02 15:20:00,42.56,42.61,42.51,42.6,108500.0,28.1411,28.1742,28.1081,28.1676,108500.0
2010-06-02 15:30:00,42.6,42.67,42.46,42.54,215500.0,28.1676,28.2139,28.075,28.1279,215500.0
2010-06-02 15:40:00,42.54,42.63,42.53,42.56,201200.0,28.1279,28.1874,28.1213,28.1411,201200.0
2010-06-02 15:50:00,42.57,42.78,42.51,42.76,470100.0,28.1477,28.2866,28.1081,28.2734,470100.0
2010-06-03 09:30:00,43.11,43.2,42.52,42.56,197600.0,28.5048,28.5643,28.1147,28.1411,197600.0
2010-06-03 09:40:00,42.56,42.88,42.53,42.74,114600.0,28.1411,28.3527,28.1213,28.2601,114600.0
2010-06-03 09:50:00,42.73,42.8,42.49,42.55,128900.0,28.2535,28.2998,28.0948,28.1345,128900.0
2010-06-03 10:00:00,42.54,42.54,42.24,42.32,153300.0,28.1279,28.1279,27.9295,27.9824,153300.0
2010-06-03 10:10:00,42.34,42.47,42.16,42.33,193400.0,27.9957,28.0816,27.8766,27.989,193400.0
2010-06-03 10:20:00,42.33,42.36,42.16,42.27,54400.0,27.989,28.0089,27.8766,27.9494,54400.0
2010-06-03 10:30:00,42.27,42.29,42.03,42.05,76100.0,27.9494,27.9626,27.7907,27.8039,76100.0
2010-06-03 10:40:00,42.06,42.18,41.99,42.06,117700.0,27.8105,27.8899,27.7642,27.8105,117700.0
2010-06-03 10:50:00,42.07,42.26,42.03,42.26,52900.0,27.8171,27.9428,27.7907,27.9428,52900.0
2010-06-03 11:00:00,42.27,42.4,42.05,42.34,124000.0,27.9494,28.0353,27.8039,27.9957,124000.0
2010-06-03 11:10:00,42.32,42.36,42.2,42.24,40100.0,27.9824,28.0089,27.9031,27.9295,40100.0
2010-06-03 11:20:00,42.25,42.25,42.06,42.07,49800.0,27.9361,27.9361,27.8105,27.8171,49800.0
2010-06-03 11:30:00,42.06,42.1,41.99,42.01,110200.0,27.8105,27.837,27.7642,27.7775,110200.0
2010-06-03 11:40:00,42.02,42.18,41.97,42.15,95300.0,27.7841,27.8899,27.751,27.87,95300.0
2010-06-03 11:50:00,42.15,42.17,42.05,42.08,50700.0,27.87,27.8832,27.8039,27.8237,50700.0
2010-06-03 12:00:00,42.08,42.16,41.96,42.03,120800.0,27.8237,27.8766,27.7444,27.7907,120800.0
2010-06-03 12:10:00,42.01,42.03,41.93,41.99,46100.0,27.7775,27.7907,27.7246,27.7642,46100.0
2010-06-03 12:20:00,41.97,41.99,41.82,41.94,76400.0,27.751,27.7642,27.6518,27.7312,76400.0
2010-06-03 12:30:00,41.93,42.0,41.83,41.99,77700.0,27.7246,27.7708,27.6584,27.7642,77700.0
2010-06-03 12:40:00,41.99,42.01,41.91,41.91,76300.0,27.7642,27.7775,27.7113,27.7113,76300.0
2010-06-03 12:50:00,41.91,42.02,41.87,42.02,78600.0,27.7113,27.7841,27.6849,27.7841,78600.0
2010-06-03 13:00:00,42.02,42.07,41.96,42.05,42700.0,27.7841,27.8171,27.7444,27.8039,42700.0
2010-06-03 13:10:00,42.05,42.05,41.91,41.92,46600.0,27.8039,27.8039,27.7113,27.7179,46600.0
2010-06-03 13:20:00,41.92,41.98,41.92,41.98,28700.0,27.7179,27.7576,27.7179,27.7576,28700.0
2010-06-03 13:30:00,41.98,42.07,41.96,42.07,43900.0,27.7576,27.8171,27.7444,27.8171,43900.0
2010-06-03 13:40:00,42.06,42.2,42.06,42.15,38400.0,27.8105,27.9031,27.8105,27.87,38400.0
2010-06-03 13:50:00,42.15,42.16,42.07,42.08,32400.0,27.87,27.8766,27.8171,27.8237,32400.0
2010-06-03 14:00:00,42.08,42.14,42.02,42.13,27300.0,27.8237,27.8634,27.7841,27.8568,27300.0
2010-06-03 14:10:00,42.14,42.3,42.13,42.25,71400.0,27.8634,27.9692,27.8568,27.9361,71400.0
2010-06-03 14:20:00,42.24,42.34,42.22,42.26,55400.0,27.9295,27.9957,27.9163,27.9428,55400.0
2010-06-03 14:30:00,42.26,42.38,42.25,42.35,76200.0,27.9428,28.0221,27.9361,28.0023,76200.0
2010-06-03 14:40:00,42.35,42.39,42.27,42.28,78400.0,28.0023,28.0287,27.9494,27.956,78400.0
2010-06-03 14:50:00,42.28,42.34,42.21,42.31,66000.0,27.956,27.9957,27.9097,27.9758,66000.0
2010-06-03 15:00:00,42.31,42.45,42.31,42.38,55700.0,27.9758,28.0684,27.9758,28.0221,55700.0
2010-06-03 15:10:00,42.38,42.38,42.15,42.18,58300.0,28.0221,28.0221,27.87,27.8899,58300.0
2010-06-03 15:20:00,42.19,42.48,42.19,42.46,44000.0,27.8965,28.0882,27.8965,28.075,44000.0
2010-06-03 15:30:00,42.49,42.54,42.37,42.48,71000.0,28.0948,28.1279,28.0155,28.0882,71000.0
2010-06-03 15:40:00,42.49,42.55,42.36,42.36,129200.0,28.0948,28.1345,28.0089,28.0089,129200.0
2010-06-03 15:50:00,42.37,42.56,42.35,42.53,311300.0,28.0155,28.1411,28.0023,28.1213,311300.0
2010-06-04 09:30:00,41.69,42.09,41.47,41.87,198300.0,27.5659,27.8304,27.4204,27.6849,198300.0
2010-06-04 09:40:00,41.86,41.96,41.51,41.8,163300.0,27.6783,27.7444,27.4469,27.6386,163300.0
2010-06-04 09:50:00,41.8,41.9,41.66,41.66,116100.0,27.6386,27.7047,27.546,27.546,116100.0
2010-06-04 10:00:00,41.65,41.78,41.58,41.74,104100.0,27.5394,27.6254,27.4931,27.5989,104100.0
2010-06-04 10:10:00,41.75,41.82,41.65,41.82,93000.0,27.6055,27.6518,27.5394,27.6518,93000.0
2010-06-04 10:20:00,41.79,41.85,41.73,41.78,63400.0,27.632,27.6717,27.5923,27.6254,63400.0
2010-06-04 10:30:00,41.78,41.88,41.72,41.88,73100.0,27.6254,27.6915,27.5857,27.6915,73100.0
2010-06-04 10:40:00,41.85,41.86,41.62,41.69,53000.0,27.6717,27.6783,27.5196,27.5659,53000.0
2010-06-04 10:50:00,41.67,41.67,41.51,41.54,64400.0,27.5526,27.5526,27.4469,27.4667,64400.0
2010-06-04 11:00:00,41.52,41.61,41.51,41.53,39400.0,27.4535,27.513,27.4469,27.4601,39400.0
2010-06-04 11:10:00,41.53,41.6,41.4,41.4,63600.0,27.4601,27.5064,27.3741,27.3741,63600.0
2010-06-04 11:20:00,41.4,41.47,41.37,41.4,66400.0,27.3741,27.4204,27.3543,27.3741,66400.0
2010-06-04 11:30:00,41.39,41.58,41.34,41.5,101100.0,27.3675,27.4931,27.3344,27.4402,101100.0
2010-06-04 11:40:00,41.5,41.55,41.44,41.47,41500.0,27.4402,27.4733,27.4006,27.4204,41500.0
2010-06-04 11:50:00,41.47,41.72,41.3,41.33,617300.0,27.4204,27.5857,27.308,27.3278,617300.0
2010-06-04 12:00:00,41.32,41.33,41.14,41.23,98300.0,27.3212,27.3278,27.2022,27.2617,98300.0
2010-06-04 12:10:00,41.21,41.31,41.14,41.22,84600.0,27.2485,27.3146,27.2022,27.2551,84600.0
2010-06-04 12:20:00,41.23,41.28,41.18,41.18,49400.0,27.2617,27.2948,27.2287,27.2287,49400.0
2010-06-04 12:30:00,41.18,41.28,41.16,41.21,63500.0,27.2287,27.2948,27.2154,27.2485,63500.0
2010-06-04 12:40:00,41.21,41.21,41.07,41.21,97800.0,27.2485,27.2485,27.1559,27.2485,97800.0
2010-06-04 12:50:00,41.2,41.29,41.2,41.28,69500.0,27.2419,27.3014,27.2419,27.2948,69500.0
2010-06-04 13:00:00,41.27,41.28,41.18,41.21,62500.0,27.2882,27.2948,27.2287,27.2485,62500.0
2010-06-04 13:10:00,41.2,41.23,41.07,41.08,59000.0,27.2419,27.2617,27.1559,27.1625,59000.0
2010-06-04 13:20:00,41.08,41.11,41.0,41.02,141900.0,27.1625,27.1824,27.1096,27.1229,141900.0
2010-06-04 13:30:00,41.02,41.08,41.0,41.0,41600.0,27.1229,27.1625,27.1096,27.1096,41600.0
2010-06-04 13:40:00,41.0,41.06,41.0,41.03,60800.0,27.1096,27.1493,27.1096,27.1295,60800.0
2010-06-04 13:50:00,41.02,41.1,40.98,41.09,146400.0,27.1229,27.1758,27.0964,27.1691,146400.0
2010-06-04 14:00:00,41.09,41.14,40.99,40.99,51900.0,27.1691,27.2022,27.103,27.103,51900.0
2010-06-04 14:10:00,40.99,41.07,40.97,41.02,88900.0,27.103,27.1559,27.0898,27.1229,88900.0
2010-06-04 14:20:00,41.0,41.13,40.89,40.93,147900.0,27.1096,27.1956,27.0369,27.0633,147900.0
2010-06-04 14:30:00,40.93,41.06,40.85,40.89,122400.0,27.0633,27.1493,27.0105,27.0369,122400.0
2010-06-04 14:40:00,40.9,40.99,40.81,40.82,170200.0,27.0435,27.103,26.984,26.9906,170200.0
2010-06-04 14:50:00,40.81,40.85,40.67,40.76,181400.0,26.984,27.0105,26.8914,26.9509,181400.0
2010-06-04 15:00:00,40.76,41.02,40.76,40.9,176300.0,26.9509,27.1229,26.9509,27.0435,176300.0
2010-06-04 15:10:00,40.92,41.03,40.9,40.95,148000.0,27.0567,27.1295,27.0435,27.0766,148000.0
2010-06-04 15:20:00,40.95,41.04,40.86,40.87,219800.0,27.0766,27.1361,27.0171,27.0237,219800.0
2010-06-04 15:30:00,40.87,40.95,40.81,40.89,210200.0,27.0237,27.0766,26.984,27.0369,210200.0
2010-06-04 15:40:00,40.89,40.97,40.72,40.96,399600.0,27.0369,27.0898,26.9245,27.0832,399600.0
2010-06-04 15:50:00,40.96,40.98,40.77,40.93,523500.0,27.0832,27.0964,26.9576,27.0633,523500.0
2010-06-07 09:30:00,41.06,41.19,40.68,40.75,163800.0,27.1493,27.2353,26.898,26.9443,163800.0
2010-06-07 09:40:00,40.77,40.85,40.5,40.69,130400.0,26.9576,27.0105,26.779,26.9047,130400.0
2010-06-07 09:50:00,40.7,40.98,40.61,40.82,132600.0,26.9113,27.0964,26.8518,26.9906,132600.0
2010-06-07 10:00:00,40.84,41.14,40.84,41.12,109300.0,27.0038,27.2022,27.0038,27.189,109300.0
2010-06-07 10:10:00,41.11,41.22,40.93,40.95,119300.0,27.1824,27.2551,27.0633,27.0766,119300.0
2010-06-07 10:20:00,40.95,40.98,40.8,40.88,130300.0,27.0766,27.0964,26.9774,27.0303,130300.0
2010-06-07 10:30:00,40.87,40.89,40.68,40.68,88500.0,27.0237,27.0369,26.898,26.898,88500.0
2010-06-07 10:40:00,40.69,40.72,40.55,40.63,95100.0,26.9047,26.9245,26.8121,26.865,95100.0
2010-06-07 10:50:00,40.62,40.68,40.38,40.38,165700.0,26.8584,26.898,26.6997,26.6997,165700.0
2010-06-07 11:00:00,40.38,40.55,40.37,40.49,115400.0,26.6997,26.8121,26.6931,26.7724,115400.0
2010-06-07 11:10:00,40.48,40.48,40.27,40.34,183100.0,26.7658,26.7658,26.6269,26.6732,183100.0
2010-06-07 11:20:00,40.34,40.57,40.29,40.5,117000.0,26.6732,26.8253,26.6402,26.779,117000.0
2010-06-07 11:30:00,40.49,40.7,40.45,40.67,80900.0,26.7724,26.9113,26.746,26.8914,80900.0
2010-06-07 11:40:00,40.67,40.79,40.66,40.67,82400.0,26.8914,26.9708,26.8848,26.8914,82400.0
2010-06-07 11:50:00,40.67,40.88,40.66,40.87,68000.0,26.8914,27.0303,26.8848,27.0237,68000.0
2010-06-07 12:00:00,40.87,41.11,40.82,41.02,127300.0,27.0237,27.1824,26.9906,27.1229,127300.0
2010-06-07 12:10:00,41.03,41.1,40.97,41.01,61300.0,27.1295,27.1758,27.0898,27.1162,61300.0
2010-06-07 12:20:00,41.0,41.06,40.87,40.87,39300.0,27.1096,27.1493,27.0237,27.0237,39300.0
2010-06-07 12:30:00,40.87,40.89,40.79,40.83,39000.0,27.0237,27.0369,26.9708,26.9972,39000.0
2010-06-07 12:40:00,40.83,40.87,40.79,40.86,58300.0,26.9972,27.0237,26.9708,27.0171,58300.0
2010-06-07 12:50:00,40.86,40.92,40.82,40.83,74500.0,27.0171,27.0567,26.9906,26.9972,74500.0
2010-06-07 13:00:00,40.83,40.84,40.7,40.75,78500.0,26.9972,27.0038,26.9113,26.9443,78500.0
2010-06-07 13:10:00,40.75,40.79,40.68,40.78,59100.0,26.9443,26.9708,26.898,26.9642,59100.0
2010-06-07 13:20:00,40.79,40.85,40.76,40.85,50700.0,26.9708,27.0105,26.9509,27.0105,50700.0
2010-06-07 13:30:00,40.86,40.89,40.74,40.76,109000.0,27.0171,27.0369,26.9377,26.9509,109000.0
2010-06-07 13:40:00,40.73,40.79,40.58,40.62,68700.0,26.9311,26.9708,26.8319,26.8584,68700.0
2010-06-07 13:50:00,40.62,40.68,40.57,40.63,63300.0,26.8584,26.898,26.8253,26.865,63300.0
2010-06-07 14:00:00,40.63,40.75,40.56,40.59,76900.0,26.865,26.9443,26.8187,26.8385,76900.0
2010-06-07 14:10:00,40.59,40.62,40.49,40.52,68900.0,26.8385,26.8584,26.7724,26.7923,68900.0
2010-06-07 14:20:00,40.51,40.6,40.47,40.55,56200.0,26.7856,26.8451,26.7592,26.8121,56200.0
2010-06-07 14:30:00,40.55,40.6,40.43,40.48,117700.0,26.8121,26.8451,26.7327,26.7658,117700.0
2010-06-07 14:40:00,40.47,40.49,40.38,40.48,93500.0,26.7592,26.7724,26.6997,26.7658,93500.0
2010-06-07 14:50:00,40.48,40.49,40.4,40.46,64600.0,26.7658,26.7724,26.7129,26.7526,64600.0
2010-06-07 15:00:00,40.47,40.7,40.47,40.67,85500.0,26.7592,26.9113,26.7592,26.8914,85500.0
2010-06-07 15:10:00,40.66,40.67,40.36,40.4,124700.0,26.8848,26.8914,26.6865,26.7129,124700.0
2010-06-07 15:20:00,40.39,40.44,40.25,40.25,140200.0,26.7063,26.7394,26.6137,26.6137,140200.0
2010-06-07 15:30:00,40.25,40.37,40.22,40.31,184100.0,26.6137,26.6931,26.5939,26.6534,184100.0
2010-06-07 15:40:00,40.3,40.31,40.13,40.19,249000.0,26.6468,26.6534,26.5344,26.5741,249000.0
2010-06-07 15:50:00,40.19,40.28,40.12,40.14,399000.0,26.5741,26.6336,26.5278,26.541,399000.0
2010-06-08 09:30:00,40.17,40.7,40.16,40.51,167100.0,26.5608,26.9113,26.5542,26.7856,167100.0
2010-06-08 09:40:00,40.49,40.61,40.29,40.37,184800.0,26.7724,26.8518,26.6402,26.6931,184800.0
2010-06-08 09:50:00,40.37,40.42,40.02,40.1,190400.0,26.6931,26.7261,26.4616,26.5145,190400.0
2010-06-08 10:00:00,40.08,40.55,40.07,40.49,236600.0,26.5013,26.8121,26.4947,26.7724,236600.0
2010-06-08 10:10:00,40.49,40.5,40.21,40.25,143800.0,26.7724,26.779,26.5873,26.6137,143800.0
2010-06-08 10:20:00,40.24,40.35,40.13,40.35,155400.0,26.6071,26.6798,26.5344,26.6798,155400.0
2010-06-08 10:30:00,40.35,40.51,40.29,40.34,183900.0,26.6798,26.7856,26.6402,26.6732,183900.0
2010-06-08 10:40:00,40.33,40.33,40.03,40.13,224600.0,26.6666,26.6666,26.4683,26.5344,224600.0
2010-06-08 10:50:00,40.13,40.25,40.05,40.21,310900.0,26.5344,26.6137,26.4815,26.5873,310900.0
2010-06-08 11:00:00,40.21,40.23,39.92,39.99,267900.0,26.5873,26.6005,26.3955,26.4418,267900.0
2010-06-08 11:10:00,39.99,40.09,39.83,40.04,252800.0,26.4418,26.5079,26.336,26.4749,252800.0
2010-06-08 11:20:00,40.05,40.52,40.05,40.36,249600.0,26.4815,26.7923,26.4815,26.6865,249600.0
2010-06-08 11:30:00,40.37,40.77,40.36,40.73,231600.0,26.6931,26.9576,26.6865,26.9311,231600.0
2010-06-08 11:40:00,40.72,40.76,40.6,40.73,101800.0,26.9245,26.9509,26.8451,26.9311,101800.0
2010-06-08 11:50:00,40.73,40.98,40.73,40.78,211800.0,26.9311,27.0964,26.9311,26.9642,211800.0
2010-06-08 12:00:00,40.79,40.83,40.63,40.68,62800.0,26.9708,26.9972,26.865,26.898,62800.0
2010-06-08 12:10:00,40.67,40.71,40.61,40.68,74100.0,26.8914,26.9179,26.8518,26.898,74100.0
2010-06-08 12:20:00,40.67,40.67,40.59,40.67,39100.0,26.8914,26.8914,26.8385,26.8914,39100.0
2010-06-08 12:30:00,40.66,40.78,40.66,40.77,69400.0,26.8848,26.9642,26.8848,26.9576,69400.0
2010-06-08 12:40:00,40.77,40.87,40.67,40.75,81600.0,26.9576,27.0237,26.8914,26.9443,81600.0
2010-06-08 12:50:00,40.74,40.85,40.73,40.78,44700.0,26.9377,27.0105,26.9311,26.9642,44700.0
2010-06-08 13:00:00,40.77,40.83,40.58,40.6,76000.0,26.9576,26.9972,26.8319,26.8451,76000.0
2010-06-08 13:10:00,40.59,40.6,40.47,40.51,51300.0,26.8385,26.8451,26.7592,26.7856,51300.0
2010-06-08 13:20:00,40.52,40.53,40.34,40.37,84500.0,26.7923,26.7989,26.6732,26.6931,84500.0
2010-06-08 13:30:00,40.38,40.41,40.19,40.28,74600.0,26.6997,26.7195,26.5741,26.6336,74600.0
2010-06-08 13:40:00,40.29,40.45,40.22,40.22,86200.0,26.6402,26.746,26.5939,26.5939,86200.0
2010-06-08 13:50:00,40.22,40.4,40.14,40.4,107600.0,26.5939,26.7129,26.541,26.7129,107600.0
2010-06-08 14:00:00,40.4,40.53,40.36,40.38,82600.0,26.7129,26.7989,26.6865,26.6997,82600.0
2010-06-08 14:10:00,40.38,40.5,40.31,40.5,73700.0,26.6997,26.779,26.6534,26.779,73700.0
2010-06-08 14:20:00,40.51,40.7,40.45,40.58,96900.0,26.7856,26.9113,26.746,26.8319,96900.0
2010-06-08 14:30:00,40.58,40.74,40.57,40.59,73500.0,26.8319,26.9377,26.8253,26.8385,73500.0
2010-06-08 14:40:00,40.59,40.76,40.59,40.62,145300.0,26.8385,26.9509,26.8385,26.8584,145300.0
2010-06-08 14:50:00,40.62,40.63,40.42,40.45,101300.0,26.8584,26.865,26.7261,26.746,101300.0
2010-06-08 15:00:00,40.46,40.63,40.37,40.59,136800.0,26.7526,26.865,26.6931,26.8385,136800.0
2010-06-08 15:10:00,40.58,40.64,40.39,40.43,151100.0,26.8319,26.8716,26.7063,26.7327,151100.0
2010-06-08 15:20:00,40.43,40.8,40.43,40.8,164400.0,26.7327,26.9774,26.7327,26.9774,164400.0
2010-06-08 15:30:00,40.79,40.94,40.74,40.9,243500.0,26.9708,27.07,26.9377,27.0435,243500.0
2010-06-08 15:40:00,40.9,41.02,40.82,40.91,404400.0,27.0435,27.1229,26.9906,27.0501,404400.0
2010-06-08 15:50:00,40.92,41.05,40.91,40.97,529200.0,27.0567,27.1427,27.0501,27.0898,529200.0
2010-06-09 09:30:00,41.28,41.6,41.22,41.52,271700.0,27.2948,27.5064,27.2551,27.4535,271700.0
2010-06-09 09:40:00,41.51,41.73,41.47,41.55,253800.0,27.4469,27.5923,27.4204,27.4733,253800.0
2010-06-09 09:50:00,41.54,41.61,41.31,41.4,162200.0,27.4667,27.513,27.3146,27.3741,162200.0
2010-06-09 10:00:00,41.4,41.6,41.32,41.47,157900.0,27.3741,27.5064,27.3212,27.4204,157900.0
2010-06-09 10:10:00,41.46,41.77,41.43,41.72,165400.0,27.4138,27.6188,27.394,27.5857,165400.0
2010-06-09 10:20:00,41.7,41.74,41.57,41.59,111900.0,27.5725,27.5989,27.4865,27.4997,111900.0
2010-06-09 10:30:00,41.59,41.73,41.51,41.55,162200.0,27.4997,27.5923,27.4469,27.4733,162200.0
2010-06-09 10:40:00,41.54,41.69,41.49,41.62,147500.0,27.4667,27.5659,27.4336,27.5196,147500.0
2010-06-09 10:50:00,41.61,41.94,41.59,41.93,190300.0,27.513,27.7312,27.4997,27.7246,190300.0
2010-06-09 11:00:00,41.94,41.94,41.73,41.75,169300.0,27.7312,27.7312,27.5923,27.6055,169300.0
2010-06-09 11:10:00,41.75,41.84,41.64,41.69,136600.0,27.6055,27.6651,27.5328,27.5659,136600.0
2010-06-09 11:20:00,41.68,41.88,41.67,41.87,128800.0,27.5593,27.6915,27.5526,27.6849,128800.0
2010-06-09 11:30:00,41.86,41.88,41.8,41.86,107500.0,27.6783,27.6915,27.6386,27.6783,107500.0
2010-06-09 11:40:00,41.86,41.91,41.77,41.79,80800.0,27.6783,27.7113,27.6188,27.632,80800.0
2010-06-09 11:50:00,41.78,41.8,41.72,41.74,142700.0,27.6254,27.6386,27.5857,27.5989,142700.0
2010-06-09 12:00:00,41.74,41.78,41.71,41.74,89400.0,27.5989,27.6254,27.5791,27.5989,89400.0
2010-06-09 12:10:00,41.74,41.74,41.69,41.73,57300.0,27.5989,27.5989,27.5659,27.5923,57300.0
2010-06-09 12:20:00,41.73,41.81,41.71,41.75,45800.0,27.5923,27.6452,27.5791,27.6055,45800.0
2010-06-09 12:30:00,41.76,41.79,41.67,41.74,154500.0,27.6122,27.632,27.5526,27.5989,154500.0
2010-06-09 12:40:00,41.73,41.8,41.7,41.78,88000.0,27.5923,27.6386,27.5725,27.6254,88000.0
2010-06-09 12:50:00,41.78,41.79,41.69,41.72,85700.0,27.6254,27.632,27.5659,27.5857,85700.0
2010-06-09 13:00:00,41.72,41.77,41.72,41.72,128800.0,27.5857,27.6188,27.5857,27.5857,128800.0
2010-06-09 13:10:00,41.71,41.86,41.71,41.85,112300.0,27.5791,27.6783,27.5791,27.6717,112300.0
2010-06-09 13:20:00,41.85,41.86,41.75,41.75,94300.0,27.6717,27.6783,27.6055,27.6055,94300.0
2010-06-09 13:30:00,41.76,41.78,41.72,41.72,195700.0,27.6122,27.6254,27.5857,27.5857,195700.0
2010-06-09 13:40:00,41.72,41.74,41.63,41.71,138100.0,27.5857,27.5989,27.5262,27.5791,138100.0
2010-06-09 13:50:00,41.72,41.81,41.67,41.78,103000.0,27.5857,27.6452,27.5526,27.6254,103000.0
2010-06-09 14:00:00,41.78,41.82,41.7,41.72,309700.0,27.6254,27.6518,27.5725,27.5857,309700.0
2010-06-09 14:10:00,41.72,41.88,41.71,41.84,161300.0,27.5857,27.6915,27.5791,27.6651,161300.0
2010-06-09 14:20:00,41.84,41.88,41.73,41.85,118400.0,27.6651,27.6915,27.5923,27.6717,118400.0
2010-06-09 14:30:00,41.85,41.9,41.75,41.8,92300.0,27.6717,27.7047,27.6055,27.6386,92300.0
2010-06-09 14:40:00,41.8,41.8,41.58,41.63,136500.0,27.6386,27.6386,27.4931,27.5262,136500.0
2010-06-09 14:50:00,41.63,41.66,41.3,41.3,140700.0,27.5262,27.546,27.308,27.308,140700.0
2010-06-09 15:00:00,41.3,41.44,41.24,41.38,139900.0,27.308,27.4006,27.2683,27.3609,139900.0
2010-06-09 15:10:00,41.38,41.38,41.06,41.09,188300.0,27.3609,27.3609,27.1493,27.1691,188300.0
2010-06-09 15:20:00,41.08,41.3,41.01,41.25,169100.0,27.1625,27.308,27.1162,27.2749,169100.0
2010-06-09 15:30:00,41.25,41.29,40.96,41.03,263900.0,27.2749,27.3014,27.0832,27.1295,263900.0
2010-06-09 15:40:00,41.02,41.08,40.87,40.97,264100.0,27.1229,27.1625,27.0237,27.0898,264100.0
2010-06-09 15:50:00,40.96,41.46,40.87,41.1,580500.0,27.0832,27.4138,27.0237,27.1758,580500.0
2010-06-10 09:30:00,41.9,42.26,41.9,42.08,158200.0,27.7047,27.9428,27.7047,27.8237,158200.0
2010-06-10 09:40:00,42.07,42.25,42.07,42.19,93700.0,27.8171,27.9361,27.8171,27.8965,93700.0
2010-06-10 09:50:00,42.2,42.46,42.18,42.46,136500.0,27.9031,28.075,27.8899,28.075,136500.0
2010-06-10 10:00:00,42.45,42.48,42.26,42.26,151700.0,28.0684,28.0882,27.9428,27.9428,151700.0
2010-06-10 10:10:00,42.25,42.36,42.15,42.19,136200.0,27.9361,28.0089,27.87,27.8965,136200.0
2010-06-10 10:20:00,42.18,42.23,42.09,42.17,124300.0,27.8899,27.9229,27.8304,27.8832,124300.0
2010-06-10 10:30:00,42.17,42.3,42.12,42.22,72900.0,27.8832,27.9692,27.8502,27.9163,72900.0
2010-06-10 10:40:00,42.21,42.36,42.19,42.36,58700.0,27.9097,28.0089,27.8965,28.0089,58700.0
2010-06-10 10:50:00,42.34,42.37,42.27,42.32,47000.0,27.9957,28.0155,27.9494,27.9824,47000.0
2010-06-10 11:00:00,42.31,42.49,42.31,42.41,73800.0,27.9758,28.0948,27.9758,28.0419,73800.0
2010-06-10 11:10:00,42.42,42.48,42.4,42.42,34300.0,28.0486,28.0882,28.0353,28.0486,34300.0
2010-06-10 11:20:00,42.42,42.42,42.26,42.26,63500.0,28.0486,28.0486,27.9428,27.9428,63500.0
2010-06-10 11:30:00,42.25,42.4,42.25,42.36,78400.0,27.9361,28.0353,27.9361,28.0089,78400.0
2010-06-10 11:40:00,42.35,42.36,42.13,42.14,187000.0,28.0023,28.0089,27.8568,27.8634,187000.0
2010-06-10 11:50:00,42.14,42.14,42.0,42.03,196800.0,27.8634,27.8634,27.7708,27.7907,196800.0
2010-06-10 12:00:00,42.03,42.1,41.96,41.98,80700.0,27.7907,27.837,27.7444,27.7576,80700.0
2010-06-10 12:10:00,41.99,42.09,41.93,42.02,48700.0,27.7642,27.8304,27.7246,27.7841,48700.0
2010-06-10 12:20:00,42.03,42.15,42.03,42.13,86400.0,27.7907,27.87,27.7907,27.8568,86400.0
2010-06-10 12:30:00,42.13,42.2,42.0,42.03,88100.0,27.8568,27.9031,27.7708,27.7907,88100.0
2010-06-10 12:40:00,42.02,42.02,41.75,41.78,167100.0,27.7841,27.7841,27.6055,27.6254,167100.0
2010-06-10 12:50:00,41.79,41.86,41.72,41.86,122300.0,27.632,27.6783,27.5857,27.6783,122300.0
2010-06-10 13:00:00,41.88,41.89,41.7,41.75,175100.0,27.6915,27.6981,27.5725,27.6055,175100.0
2010-06-10 13:10:00,41.75,41.82,41.69,41.74,129900.0,27.6055,27.6518,27.5659,27.5989,129900.0
2010-06-10 13:20:00,41.74,41.95,41.73,41.93,67000.0,27.5989,27.7378,27.5923,27.7246,67000.0
2010-06-10 13:30:00,41.94,42.04,41.92,41.99,67000.0,27.7312,27.7973,27.7179,27.7642,67000.0
2010-06-10 13:40:00,42.0,42.14,41.93,42.14,61100.0,27.7708,27.8634,27.7246,27.8634,61100.0
2010-06-10 13:50:00,42.13,42.14,42.02,42.03,58300.0,27.8568,27.8634,27.7841,27.7907,58300.0
2010-06-10 14:00:00,42.03,42.04,41.9,41.92,36900.0,27.7907,27.7973,27.7047,27.7179,36900.0
2010-06-10 14:10:00,41.93,42.05,41.9,42.01,91500.0,27.7246,27.8039,27.7047,27.7775,91500.0
2010-06-10 14:20:00,42.02,42.13,42.01,42.09,41900.0,27.7841,27.8568,27.7775,27.8304,41900.0
2010-06-10 14:30:00,42.1,42.19,42.08,42.14,83700.0,27.837,27.8965,27.8237,27.8634,83700.0
2010-06-10 14:40:00,42.13,42.24,42.13,42.21,103800.0,27.8568,27.9295,27.8568,27.9097,103800.0
2010-06-10 14:50:00,42.2,42.22,42.13,42.14,74600.0,27.9031,27.9163,27.8568,27.8634,74600.0
2010-06-10 15:00:00,42.14,42.19,42.07,42.15,133800.0,27.8634,27.8965,27.8171,27.87,133800.0
2010-06-10 15:10:00,42.16,42.28,42.08,42.26,139300.0,27.8766,27.956,27.8237,27.9428,139300.0
2010-06-10 15:20:00,42.27,42.32,42.2,42.23,173600.0,27.9494,27.9824,27.9031,27.9229,173600.0
2010-06-10 15:30:00,42.24,42.3,42.21,42.23,147300.0,27.9295,27.9692,27.9097,27.9229,147300.0
2010-06-10 15:40:00,42.22,42.32,42.21,42.32,207600.0,27.9163,27.9824,27.9097,27.9824,207600.0
2010-06-10 15:50:00,42.32,42.43,42.31,42.41,468400.0,27.9824,28.0552,27.9758,28.0419,468400.0
2010-06-11 09:30:00,42.0,42.47,42.0,42.38,212300.0,27.7708,28.0816,27.7708,28.0221,212300.0
2010-06-11 09:40:00,42.37,42.54,42.21,42.25,128400.0,28.0155,28.1279,27.9097,27.9361,128400.0
2010-06-11 09:50:00,42.24,42.54,42.24,42.54,70400.0,27.9295,28.1279,27.9295,28.1279,70400.0
2010-06-11 10:00:00,42.53,42.78,42.42,42.76,154600.0,28.1213,28.2866,28.0486,28.2734,154600.0
2010-06-11 10:10:00,42.75,42.78,42.51,42.56,89500.0,28.2668,28.2866,28.1081,28.1411,89500.0
2010-06-11 10:20:00,42.54,42.63,42.47,42.51,88700.0,28.1279,28.1874,28.0816,28.1081,88700.0
2010-06-11 10:30:00,42.52,42.56,42.46,42.5,65900.0,28.1147,28.1411,28.075,28.1014,65900.0
2010-06-11 10:40:00,42.5,42.56,42.4,42.47,63100.0,28.1014,28.1411,28.0353,28.0816,63100.0
2010-06-11 10:50:00,42.47,42.48,42.19,42.23,72000.0,28.0816,28.0882,27.8965,27.9229,72000.0
2010-06-11 11:00:00,42.24,42.28,42.11,42.16,54800.0,27.9295,27.956,27.8436,27.8766,54800.0
2010-06-11 11:10:00,42.16,42.21,42.03,42.16,75100.0,27.8766,27.9097,27.7907,27.8766,75100.0
2010-06-11 11:20:00,42.15,42.3,42.12,42.18,80700.0,27.87,27.9692,27.8502,27.8899,80700.0
2010-06-11 11:30:00,42.19,42.24,42.14,42.16,80400.0,27.8965,27.9295,27.8634,27.8766,80400.0
2010-06-11 11:40:00,42.15,42.26,42.13,42.22,59700.0,27.87,27.9428,27.8568,27.9163,59700.0
2010-06-11 11:50:00,42.23,42.41,42.23,42.39,73500.0,27.9229,28.0419,27.9229,28.0287,73500.0
2010-06-11 12:00:00,42.39,42.41,42.28,42.38,58100.0,28.0287,28.0419,27.956,28.0221,58100.0
2010-06-11 12:10:00,42.39,42.4,42.29,42.33,54200.0,28.0287,28.0353,27.9626,27.989,54200.0
2010-06-11 12:20:00,42.32,42.33,42.15,42.21,69900.0,27.9824,27.989,27.87,27.9097,69900.0
2010-06-11 12:30:00,42.22,42.29,42.15,42.21,57900.0,27.9163,27.9626,27.87,27.9097,57900.0
2010-06-11 12:40:00,42.23,42.36,42.21,42.32,61700.0,27.9229,28.0089,27.9097,27.9824,61700.0
2010-06-11 12:50:00,42.32,42.34,42.19,42.21,72900.0,27.9824,27.9957,27.8965,27.9097,72900.0
2010-06-11 13:00:00,42.21,42.34,42.21,42.31,71900.0,27.9097,27.9957,27.9097,27.9758,71900.0
2010-06-11 13:10:00,42.31,42.38,42.27,42.36,39000.0,27.9758,28.0221,27.9494,28.0089,39000.0
2010-06-11 13:20:00,42.36,42.42,42.32,42.38,61300.0,28.0089,28.0486,27.9824,28.0221,61300.0
2010-06-11 13:30:00,42.38,42.42,42.32,42.4,71200.0,28.0221,28.0486,27.9824,28.0353,71200.0
2010-06-11 13:40:00,42.4,42.4,42.26,42.26,66200.0,28.0353,28.0353,27.9428,27.9428,66200.0
2010-06-11 13:50:00,42.26,42.35,42.21,42.26,60800.0,27.9428,28.0023,27.9097,27.9428,60800.0
2010-06-11 14:00:00,42.26,42.38,42.24,42.32,65900.0,27.9428,28.0221,27.9295,27.9824,65900.0
2010-06-11 14:10:00,42.33,42.38,42.19,42.2,48300.0,27.989,28.0221,27.8965,27.9031,48300.0
2010-06-11 14:20:00,42.2,42.24,42.13,42.19,56000.0,27.9031,27.9295,27.8568,27.8965,56000.0
2010-06-11 14:30:00,42.18,42.23,42.16,42.16,51700.0,27.8899,27.9229,27.8766,27.8766,51700.0
2010-06-11 14:40:00,42.17,42.32,42.16,42.28,63400.0,27.8832,27.9824,27.8766,27.956,63400.0
2010-06-11 14:50:00,42.28,42.34,42.22,42.24,73500.0,27.956,27.9957,27.9163,27.9295,73500.0
2010-06-11 15:00:00,42.24,42.35,42.24,42.27,81400.0,27.9295,28.0023,27.9295,27.9494,81400.0
2010-06-11 15:10:00,42.27,42.35,42.23,42.32,96300.0,27.9494,28.0023,27.9229,27.9824,96300.0
2010-06-11 15:20:00,42.32,42.44,42.27,42.37,94300.0,27.9824,28.0618,27.9494,28.0155,94300.0
2010-06-11 15:30:00,42.36,42.5,42.34,42.47,145100.0,28.0089,28.1014,27.9957,28.0816,145100.0
2010-06-11 15:40:00,42.47,42.65,42.46,42.63,287900.0,28.0816,28.2006,28.075,28.1874,287900.0
2010-06-11 15:50:00,42.62,42.68,42.53,42.61,272100.0,28.1808,28.2205,28.1213,28.1742,272100.0
2010-06-14 09:30:00,43.04,43.06,42.68,42.84,208100.0,28.4585,28.4717,28.2205,28.3263,208100.0
2010-06-14 09:40:00,42.87,43.03,42.79,42.94,106900.0,28.3461,28.4519,28.2932,28.3924,106900.0
2010-06-14 09:50:00,42.96,43.08,42.87,42.91,83400.0,28.4056,28.485,28.3461,28.3725,83400.0
2010-06-14 10:00:00,42.91,43.04,42.85,42.86,91500.0,28.3725,28.4585,28.3329,28.3395,91500.0
2010-06-14 10:10:00,42.86,42.95,42.8,42.91,144300.0,28.3395,28.399,28.2998,28.3725,144300.0
2010-06-14 10:20:00,42.9,42.94,42.74,42.85,116400.0,28.3659,28.3924,28.2601,28.3329,116400.0
2010-06-14 10:30:00,42.85,42.96,42.84,42.96,90800.0,28.3329,28.4056,28.3263,28.4056,90800.0
2010-06-14 10:40:00,42.96,42.99,42.7,42.81,109500.0,28.4056,28.4254,28.2337,28.3064,109500.0
2010-06-14 10:50:00,42.8,43.04,42.8,43.01,89900.0,28.2998,28.4585,28.2998,28.4387,89900.0
2010-06-14 11:00:00,43.01,43.24,42.98,43.23,72300.0,28.4387,28.5907,28.4188,28.5841,72300.0
2010-06-14 11:10:00,43.23,43.23,43.08,43.18,68100.0,28.5841,28.5841,28.485,28.5511,68100.0
2010-06-14 11:20:00,43.18,43.28,43.18,43.21,93800.0,28.5511,28.6172,28.5511,28.5709,93800.0
2010-06-14 11:30:00,43.2,43.24,43.14,43.14,64500.0,28.5643,28.5907,28.5246,28.5246,64500.0
2010-06-14 11:40:00,43.13,43.17,43.08,43.13,51000.0,28.518,28.5445,28.485,28.518,51000.0
2010-06-14 11:50:00,43.13,43.18,43.07,43.07,30400.0,28.518,28.5511,28.4783,28.4783,30400.0
2010-06-14 12:00:00,43.07,43.19,43.05,43.09,53200.0,28.4783,28.5577,28.4651,28.4916,53200.0
2010-06-14 12:10:00,43.1,43.12,42.99,43.0,40100.0,28.4982,28.5114,28.4254,28.4321,40100.0
2010-06-14 12:20:00,42.99,43.1,42.99,43.07,26200.0,28.4254,28.4982,28.4254,28.4783,26200.0
2010-06-14 12:30:00,43.08,43.2,43.06,43.12,55600.0,28.485,28.5643,28.4717,28.5114,55600.0
2010-06-14 12:40:00,43.11,43.12,43.01,43.03,27800.0,28.5048,28.5114,28.4387,28.4519,27800.0
2010-06-14 12:50:00,43.03,43.1,42.96,43.03,53600.0,28.4519,28.4982,28.4056,28.4519,53600.0
2010-06-14 13:00:00,43.02,43.08,42.88,42.92,140800.0,28.4453,28.485,28.3527,28.3792,140800.0
2010-06-14 13:10:00,42.93,42.97,42.78,42.94,84400.0,28.3858,28.4122,28.2866,28.3924,84400.0
2010-06-14 13:20:00,42.94,43.03,42.93,42.98,37400.0,28.3924,28.4519,28.3858,28.4188,37400.0
2010-06-14 13:30:00,42.98,43.06,42.93,43.02,60700.0,28.4188,28.4717,28.3858,28.4453,60700.0
2010-06-14 13:40:00,43.02,43.05,42.9,42.9,23600.0,28.4453,28.4651,28.3659,28.3659,23600.0
2010-06-14 13:50:00,42.9,42.92,42.7,42.71,57400.0,28.3659,28.3792,28.2337,28.2403,57400.0
2010-06-14 14:00:00,42.71,42.72,42.6,42.65,200400.0,28.2403,28.2469,28.1676,28.2006,200400.0
2010-06-14 14:10:00,42.66,42.76,42.45,42.55,157600.0,28.2072,28.2734,28.0684,28.1345,157600.0
2010-06-14 14:20:00,42.56,42.64,42.47,42.61,108000.0,28.1411,28.194,28.0816,28.1742,108000.0
2010-06-14 14:30:00,42.6,42.6,42.47,42.51,84000.0,28.1676,28.1676,28.0816,28.1081,84000.0
2010-06-14 14:40:00,42.51,42.65,42.42,42.64,83900.0,28.1081,28.2006,28.0486,28.194,83900.0
2010-06-14 14:50:00,42.64,42.68,42.57,42.66,74400.0,28.194,28.2205,28.1477,28.2072,74400.0
2010-06-14 15:00:00,42.66,42.7,42.57,42.7,86700.0,28.2072,28.2337,28.1477,28.2337,86700.0
2010-06-14 15:10:00,42.69,42.79,42.63,42.72,57900.0,28.2271,28.2932,28.1874,28.2469,57900.0
2010-06-14 15:20:00,42.72,42.75,42.53,42.58,88500.0,28.2469,28.2668,28.1213,28.1543,88500.0
2010-06-14 15:30:00,42.59,42.59,42.4,42.43,194500.0,28.161,28.161,28.0353,28.0552,194500.0
2010-06-14 15:40:00,42.42,42.55,42.34,42.5,174900.0,28.0486,28.1345,27.9957,28.1014,174900.0
2010-06-14 15:50:00,42.49,42.49,42.36,42.43,279500.0,28.0948,28.0948,28.0089,28.0552,279500.0
2010-06-15 09:30:00,42.34,42.65,41.41,41.49,605700.0,27.9957,28.2006,27.3807,27.4336,605700.0
2010-06-15 09:40:00,41.53,41.8,41.28,41.77,459000.0,27.4601,27.6386,27.2948,27.6188,459000.0
2010-06-15 09:50:00,41.76,42.18,41.76,42.06,290500.0,27.6122,27.8899,27.6122,27.8105,290500.0
2010-06-15 10:00:00,42.05,42.28,42.01,42.15,260600.0,27.8039,27.956,27.7775,27.87,260600.0
2010-06-15 10:10:00,42.16,42.21,41.97,42.09,210400.0,27.8766,27.9097,27.751,27.8304,210400.0
2010-06-15 10:20:00,42.09,42.28,42.01,42.21,152500.0,27.8304,27.956,27.7775,27.9097,152500.0
2010-06-15 10:30:00,42.21,42.42,42.21,42.38,174300.0,27.9097,28.0486,27.9097,28.0221,174300.0
2010-06-15 10:40:00,42.37,42.54,42.25,42.46,192200.0,28.0155,28.1279,27.9361,28.075,192200.0
2010-06-15 10:50:00,42.45,42.62,42.4,42.6,179500.0,28.0684,28.1808,28.0353,28.1676,179500.0
2010-06-15 11:00:00,42.6,42.64,42.44,42.47,160900.0,28.1676,28.194,28.0618,28.0816,160900.0
2010-06-15 11:10:00,42.47,42.48,42.34,42.34,127200.0,28.0816,28.0882,27.9957,27.9957,127200.0
2010-06-15 11:20:00,42.34,42.47,42.33,42.36,82700.0,27.9957,28.0816,27.989,28.0089,82700.0
2010-06-15 11:30:00,42.37,42.37,42.26,42.28,138200.0,28.0155,28.0155,27.9428,27.956,138200.0
2010-06-15 11:40:00,42.28,42.32,42.23,42.25,83700.0,27.956,27.9824,27.9229,27.9361,83700.0
2010-06-15 11:50:00,42.25,42.44,42.25,42.43,143400.0,27.9361,28.0618,27.9361,28.0552,143400.0
2010-06-15 12:00:00,42.43,42.52,42.42,42.49,98900.0,28.0552,28.1147,28.0486,28.0948,98900.0
2010-06-15 12:10:00,42.49,42.51,42.42,42.48,62500.0,28.0948,28.1081,28.0486,28.0882,62500.0
2010-06-15 12:20:00,42.49,42.51,42.42,42.44,67800.0,28.0948,28.1081,28.0486,28.0618,67800.0
2010-06-15 12:30:00,42.44,42.51,42.41,42.41,79800.0,28.0618,28.1081,28.0419,28.0419,79800.0
2010-06-15 12:40:00,42.41,42.42,42.31,42.33,88700.0,28.0419,28.0486,27.9758,27.989,88700.0
2010-06-15 12:50:00,42.33,42.48,42.33,42.46,67900.0,27.989,28.0882,27.989,28.075,67900.0
2010-06-15 13:00:00,42.47,42.49,42.37,42.42,78200.0,28.0816,28.0948,28.0155,28.0486,78200.0
2010-06-15 13:10:00,42.42,42.59,42.4,42.58,107300.0,28.0486,28.161,28.0353,28.1543,107300.0
2010-06-15 13:20:00,42.58,42.62,42.55,42.57,66600.0,28.1543,28.1808,28.1345,28.1477,66600.0
2010-06-15 13:30:00,42.57,42.65,42.54,42.63,88100.0,28.1477,28.2006,28.1279,28.1874,88100.0
2010-06-15 13:40:00,42.62,42.65,42.58,42.58,73600.0,28.1808,28.2006,28.1543,28.1543,73600.0
2010-06-15 13:50:00,42.57,42.58,42.52,42.58,46700.0,28.1477,28.1543,28.1147,28.1543,46700.0
2010-06-15 14:00:00,42.57,42.65,42.56,42.64,69900.0,28.1477,28.2006,28.1411,28.194,69900.0
2010-06-15 14:10:00,42.64,42.7,42.57,42.7,87100.0,28.194,28.2337,28.1477,28.2337,87100.0
2010-06-15 14:20:00,42.7,42.73,42.65,42.65,81500.0,28.2337,28.2535,28.2006,28.2006,81500.0
2010-06-15 14:30:00,42.65,42.65,42.45,42.47,149500.0,28.2006,28.2006,28.0684,28.0816,149500.0
2010-06-15 14:40:00,42.47,42.51,42.44,42.49,110100.0,28.0816,28.1081,28.0618,28.0948,110100.0
2010-06-15 14:50:00,42.5,42.5,42.35,42.36,115300.0,28.1014,28.1014,28.0023,28.0089,115300.0
2010-06-15 15:00:00,42.36,42.49,42.35,42.46,113500.0,28.0089,28.0948,28.0023,28.075,113500.0
2010-06-15 15:10:00,42.47,42.56,42.46,42.52,103800.0,28.0816,28.1411,28.075,28.1147,103800.0
2010-06-15 15:20:00,42.53,42.59,42.51,42.56,102100.0,28.1213,28.161,28.1081,28.1411,102100.0
2010-06-15 15:30:00,42.56,42.65,42.5,42.64,206200.0,28.1411,28.2006,28.1014,28.194,206200.0
2010-06-15 15:40:00,42.63,42.65,42.55,42.63,309800.0,28.1874,28.2006,28.1345,28.1874,309800.0
2010-06-15 15:50:00,42.63,42.66,42.6,42.64,337400.0,28.1874,28.2072,28.1676,28.194,337400.0
2010-06-16 09:30:00,42.17,42.26,41.93,42.22,186700.0,27.8832,27.9428,27.7246,27.9163,186700.0
2010-06-16 09:40:00,42.22,42.33,42.15,42.24,113700.0,27.9163,27.989,27.87,27.9295,113700.0
2010-06-16 09:50:00,42.22,42.3,42.14,42.3,136500.0,27.9163,27.9692,27.8634,27.9692,136500.0
2010-06-16 10:00:00,42.29,42.37,42.15,42.15,131800.0,27.9626,28.0155,27.87,27.87,131800.0
2010-06-16 10:10:00,42.15,42.2,42.09,42.14,81700.0,27.87,27.9031,27.8304,27.8634,81700.0
2010-06-16 10:20:00,42.13,42.13,42.01,42.09,54200.0,27.8568,27.8568,27.7775,27.8304,54200.0
2010-06-16 10:30:00,42.08,42.14,41.91,41.92,105000.0,27.8237,27.8634,27.7113,27.7179,105000.0
2010-06-16 10:40:00,41.93,42.04,41.92,42.0,65500.0,27.7246,27.7973,27.7179,27.7708,65500.0
2010-06-16 10:50:00,42.0,42.16,41.98,42.15,72600.0,27.7708,27.8766,27.7576,27.87,72600.0
2010-06-16 11:00:00,42.14,42.18,42.04,42.15,123500.0,27.8634,27.8899,27.7973,27.87,123500.0
2010-06-16 11:10:00,42.16,42.2,42.09,42.2,107600.0,27.8766,27.9031,27.8304,27.9031,107600.0
2010-06-16 11:20:00,42.19,42.25,42.15,42.21,105700.0,27.8965,27.9361,27.87,27.9097,105700.0
2010-06-16 11:30:00,42.21,42.27,42.12,42.26,76400.0,27.9097,27.9494,27.8502,27.9428,76400.0
2010-06-16 11:40:00,42.24,42.29,42.13,42.16,70100.0,27.9295,27.9626,27.8568,27.8766,70100.0
2010-06-16 11:50:00,42.15,42.22,42.13,42.19,75700.0,27.87,27.9163,27.8568,27.8965,75700.0
2010-06-16 12:00:00,42.2,42.35,42.2,42.33,99600.0,27.9031,28.0023,27.9031,27.989,99600.0
2010-06-16 12:10:00,42.32,42.35,42.26,42.31,127000.0,27.9824,28.0023,27.9428,27.9758,127000.0
2010-06-16 12:20:00,42.31,42.35,42.29,42.33,53800.0,27.9758,28.0023,27.9626,27.989,53800.0
2010-06-16 12:30:00,42.33,42.33,42.17,42.18,54100.0,27.989,27.989,27.8832,27.8899,54100.0
2010-06-16 12:40:00,42.17,42.19,42.08,42.08,57600.0,27.8832,27.8965,27.8237,27.8237,57600.0
2010-06-16 12:50:00,42.08,42.17,42.06,42.17,52900.0,27.8237,27.8832,27.8105,27.8832,52900.0
2010-06-16 13:00:00,42.17,42.19,42.08,42.09,70800.0,27.8832,27.8965,27.8237,27.8304,70800.0
2010-06-16 13:10:00,42.1,42.12,42.04,42.06,47000.0,27.837,27.8502,27.7973,27.8105,47000.0
2010-06-16 13:20:00,42.07,42.24,42.07,42.23,42600.0,27.8171,27.9295,27.8171,27.9229,42600.0
2010-06-16 13:30:00,42.22,42.26,42.14,42.25,67600.0,27.9163,27.9428,27.8634,27.9361,67600.0
2010-06-16 13:40:00,42.24,42.26,42.19,42.21,51200.0,27.9295,27.9428,27.8965,27.9097,51200.0
2010-06-16 13:50:00,42.21,42.26,42.2,42.25,76900.0,27.9097,27.9428,27.9031,27.9361,76900.0
2010-06-16 14:00:00,42.26,42.31,42.25,42.29,82400.0,27.9428,27.9758,27.9361,27.9626,82400.0
2010-06-16 14:10:00,42.29,42.3,42.2,42.25,50200.0,27.9626,27.9692,27.9031,27.9361,50200.0
2010-06-16 14:20:00,42.25,42.28,42.21,42.26,66100.0,27.9361,27.956,27.9097,27.9428,66100.0
2010-06-16 14:30:00,42.25,42.35,42.18,42.18,105600.0,27.9361,28.0023,27.8899,27.8899,105600.0
2010-06-16 14:40:00,42.18,42.27,42.13,42.25,89200.0,27.8899,27.9494,27.8568,27.9361,89200.0
2010-06-16 14:50:00,42.24,42.26,42.16,42.19,115100.0,27.9295,27.9428,27.8766,27.8965,115100.0
2010-06-16 15:00:00,42.19,42.21,42.11,42.16,91600.0,27.8965,27.9097,27.8436,27.8766,91600.0
2010-06-16 15:10:00,42.17,42.21,42.02,42.03,119300.0,27.8832,27.9097,27.7841,27.7907,119300.0
2010-06-16 15:20:00,42.04,42.08,41.96,42.01,142700.0,27.7973,27.8237,27.7444,27.7775,142700.0
2010-06-16 15:30:00,41.99,42.15,41.95,42.14,221500.0,27.7642,27.87,27.7378,27.8634,221500.0
2010-06-16 15:40:00,42.14,42.19,42.04,42.14,227700.0,27.8634,27.8965,27.7973,27.8634,227700.0
2010-06-16 15:50:00,42.14,42.14,42.05,42.12,304600.0,27.8634,27.8634,27.8039,27.8502,304600.0
2010-06-17 09:30:00,42.26,42.26,41.75,41.79,172300.0,27.9428,27.9428,27.6055,27.632,172300.0
2010-06-17 09:40:00,41.8,42.0,41.4,41.5,337300.0,27.6386,27.7708,27.3741,27.4402,337300.0
2010-06-17 09:50:00,41.5,41.82,41.44,41.77,143100.0,27.4402,27.6518,27.4006,27.6188,143100.0
2010-06-17 10:00:00,41.79,41.79,41.37,41.42,289200.0,27.632,27.632,27.3543,27.3873,289200.0
2010-06-17 10:10:00,41.42,41.48,41.32,41.38,145000.0,27.3873,27.427,27.3212,27.3609,145000.0
2010-06-17 10:20:00,41.38,41.46,41.2,41.26,158900.0,27.3609,27.4138,27.2419,27.2815,158900.0
2010-06-17 10:30:00,41.27,41.29,41.19,41.26,133000.0,27.2882,27.3014,27.2353,27.2815,133000.0
2010-06-17 10:40:00,41.26,41.34,41.01,41.02,194800.0,27.2815,27.3344,27.1162,27.1229,194800.0
2010-06-17 10:50:00,41.02,41.23,41.02,41.18,165200.0,27.1229,27.2617,27.1229,27.2287,165200.0
2010-06-17 11:00:00,41.18,41.26,41.12,41.25,123100.0,27.2287,27.2815,27.189,27.2749,123100.0
2010-06-17 11:10:00,41.27,41.42,41.27,41.33,72700.0,27.2882,27.3873,27.2882,27.3278,72700.0
2010-06-17 11:20:00,41.34,41.39,41.32,41.34,90700.0,27.3344,27.3675,27.3212,27.3344,90700.0
2010-06-17 11:30:00,41.34,41.42,41.32,41.38,71100.0,27.3344,27.3873,27.3212,27.3609,71100.0
2010-06-17 11:40:00,41.39,41.49,41.37,41.44,49100.0,27.3675,27.4336,27.3543,27.4006,49100.0
2010-06-17 11:50:00,41.44,41.53,41.44,41.5,121000.0,27.4006,27.4601,27.4006,27.4402,121000.0
2010-06-17 12:00:00,41.49,41.51,41.41,41.46,63200.0,27.4336,27.4469,27.3807,27.4138,63200.0
2010-06-17 12:10:00,41.48,41.5,41.4,41.44,28700.0,27.427,27.4402,27.3741,27.4006,28700.0
2010-06-17 12:20:00,41.44,41.6,41.41,41.41,76400.0,27.4006,27.5064,27.3807,27.3807,76400.0
2010-06-17 12:30:00,41.42,41.47,41.35,41.43,22900.0,27.3873,27.4204,27.3411,27.394,22900.0
2010-06-17 12:40:00,41.43,41.46,41.31,41.37,38000.0,27.394,27.4138,27.3146,27.3543,38000.0
2010-06-17 12:50:00,41.37,41.48,41.37,41.48,44800.0,27.3543,27.427,27.3543,27.427,44800.0
2010-06-17 13:00:00,41.45,41.5,41.36,41.47,49100.0,27.4072,27.4402,27.3477,27.4204,49100.0
2010-06-17 13:10:00,41.46,41.56,41.43,41.52,55200.0,27.4138,27.4799,27.394,27.4535,55200.0
2010-06-17 13:20:00,41.52,41.59,41.49,41.57,57300.0,27.4535,27.4997,27.4336,27.4865,57300.0
2010-06-17 13:30:00,41.57,41.6,41.5,41.56,61100.0,27.4865,27.5064,27.4402,27.4799,61100.0
2010-06-17 13:40:00,41.56,41.57,41.48,41.54,59000.0,27.4799,27.4865,27.427,27.4667,59000.0
2010-06-17 13:50:00,41.54,41.69,41.53,41.68,63500.0,27.4667,27.5659,27.4601,27.5593,63500.0
2010-06-17 14:00:00,41.68,41.73,41.58,41.58,70000.0,27.5593,27.5923,27.4931,27.4931,70000.0
2010-06-17 14:10:00,41.58,41.6,41.48,41.51,63900.0,27.4931,27.5064,27.427,27.4469,63900.0
2010-06-17 14:20:00,41.51,41.55,41.39,41.4,96600.0,27.4469,27.4733,27.3675,27.3741,96600.0
2010-06-17 14:30:00,41.41,41.53,41.38,41.5,68200.0,27.3807,27.4601,27.3609,27.4402,68200.0
2010-06-17 14:40:00,41.5,41.5,41.26,41.3,115200.0,27.4402,27.4402,27.2815,27.308,115200.0
2010-06-17 14:50:00,41.3,41.37,41.26,41.33,82100.0,27.308,27.3543,27.2815,27.3278,82100.0
2010-06-17 15:00:00,41.33,41.36,41.26,41.29,143300.0,27.3278,27.3477,27.2815,27.3014,143300.0
2010-06-17 15:10:00,41.29,41.29,41.16,41.25,167200.0,27.3014,27.3014,27.2154,27.2749,167200.0
2010-06-17 15:20:00,41.27,41.33,41.23,41.27,127100.0,27.2882,27.3278,27.2617,27.2882,127100.0
2010-06-17 15:30:00,41.26,41.45,41.26,41.43,229600.0,27.2815,27.4072,27.2815,27.394,229600.0
2010-06-17 15:40:00,41.42,41.62,41.41,41.6,471800.0,27.3873,27.5196,27.3807,27.5064,471800.0
2010-06-17 15:50:00,41.6,41.76,41.59,41.69,442500.0,27.5064,27.6122,27.4997,27.5659,442500.0
2010-06-18 09:30:00,41.76,41.93,41.73,41.84,476100.0,27.6122,27.7246,27.5923,27.6651,476100.0
2010-06-18 09:40:00,41.85,41.98,41.71,41.9,144400.0,27.6717,27.7576,27.5791,27.7047,144400.0
2010-06-18 09:50:00,41.91,41.95,41.64,41.66,115800.0,27.7113,27.7378,27.5328,27.546,115800.0
2010-06-18 10:00:00,41.66,41.73,41.59,41.72,113400.0,27.546,27.5923,27.4997,27.5857,113400.0
2010-06-18 10:10:00,41.72,41.76,41.67,41.67,76300.0,27.5857,27.6122,27.5526,27.5526,76300.0
2010-06-18 10:20:00,41.68,41.71,41.59,41.68,85900.0,27.5593,27.5791,27.4997,27.5593,85900.0
2010-06-18 10:30:00,41.68,41.81,41.66,41.68,123800.0,27.5593,27.6452,27.546,27.5593,123800.0
2010-06-18 10:40:00,41.69,41.72,41.57,41.67,127800.0,27.5659,27.5857,27.4865,27.5526,127800.0
2010-06-18 10:50:00,41.68,41.94,41.66,41.87,251200.0,27.5593,27.7312,27.546,27.6849,251200.0
2010-06-18 11:00:00,41.87,41.88,41.72,41.78,185100.0,27.6849,27.6915,27.5857,27.6254,185100.0
2010-06-18 11:10:00,41.79,41.81,41.66,41.69,129700.0,27.632,27.6452,27.546,27.5659,129700.0
2010-06-18 11:20:00,41.7,41.71,41.6,41.6,76400.0,27.5725,27.5791,27.5064,27.5064,76400.0
2010-06-18 11:30:00,41.6,41.74,41.6,41.7,61600.0,27.5064,27.5989,27.5064,27.5725,61600.0
2010-06-18 11:40:00,41.71,41.73,41.64,41.71,89000.0,27.5791,27.5923,27.5328,27.5791,89000.0
2010-06-18 11:50:00,41.73,41.85,41.72,41.8,86500.0,27.5923,27.6717,27.5857,27.6386,86500.0
2010-06-18 12:00:00,41.81,41.88,41.78,41.81,43100.0,27.6452,27.6915,27.6254,27.6452,43100.0
2010-06-18 12:10:00,41.81,41.89,41.8,41.86,30600.0,27.6452,27.6981,27.6386,27.6783,30600.0
2010-06-18 12:20:00,41.86,41.86,41.68,41.7,105000.0,27.6783,27.6783,27.5593,27.5725,105000.0
2010-06-18 12:30:00,41.71,41.72,41.6,41.61,63100.0,27.5791,27.5857,27.5064,27.513,63100.0
2010-06-18 12:40:00,41.61,41.67,41.59,41.66,66100.0,27.513,27.5526,27.4997,27.546,66100.0
2010-06-18 12:50:00,41.66,41.7,41.61,41.64,45000.0,27.546,27.5725,27.513,27.5328,45000.0
2010-06-18 13:00:00,41.63,41.64,41.56,41.6,144600.0,27.5262,27.5328,27.4799,27.5064,144600.0
2010-06-18 13:10:00,41.61,41.65,41.46,41.47,130000.0,27.513,27.5394,27.4138,27.4204,130000.0
2010-06-18 13:20:00,41.47,41.5,41.47,41.48,74400.0,27.4204,27.4402,27.4204,27.427,74400.0
2010-06-18 13:30:00,41.49,41.5,41.43,41.45,72800.0,27.4336,27.4402,27.394,27.4072,72800.0
2010-06-18 13:40:00,41.45,41.5,41.4,41.47,121700.0,27.4072,27.4402,27.3741,27.4204,121700.0
2010-06-18 13:50:00,41.46,41.46,41.36,41.4,97200.0,27.4138,27.4138,27.3477,27.3741,97200.0
2010-06-18 14:00:00,41.38,41.41,41.3,41.3,111600.0,27.3609,27.3807,27.308,27.308,111600.0
2010-06-18 14:10:00,41.31,41.44,41.3,41.35,109900.0,27.3146,27.4006,27.308,27.3411,109900.0
2010-06-18 14:20:00,41.36,41.43,41.29,41.43,94100.0,27.3477,27.394,27.3014,27.394,94100.0
2010-06-18 14:30:00,41.44,41.45,41.37,41.44,51600.0,27.4006,27.4072,27.3543,27.4006,51600.0
2010-06-18 14:40:00,41.44,41.47,41.4,41.41,96800.0,27.4006,27.4204,27.3741,27.3807,96800.0
2010-06-18 14:50:00,41.4,41.46,41.36,41.4,96400.0,27.3741,27.4138,27.3477,27.3741,96400.0
2010-06-18 15:00:00,41.4,41.41,41.28,41.29,121400.0,27.3741,27.3807,27.2948,27.3014,121400.0
2010-06-18 15:10:00,41.28,41.31,41.26,41.28,115100.0,27.2948,27.3146,27.2815,27.2948,115100.0
2010-06-18 15:20:00,41.28,41.35,41.23,41.34,152200.0,27.2948,27.3411,27.2617,27.3344,152200.0
2010-06-18 15:30:00,41.35,41.41,41.35,41.4,156900.0,27.3411,27.3807,27.3411,27.3741,156900.0
2010-06-18 15:40:00,41.39,41.45,41.37,41.43,233200.0,27.3675,27.4072,27.3543,27.394,233200.0
2010-06-18 15:50:00,41.43,41.48,41.42,41.47,409500.0,27.394,27.427,27.3873,27.4204,409500.0
2010-06-21 09:30:00,42.3,42.69,42.24,42.39,331400.0,27.9692,28.2271,27.9295,28.0287,331400.0
2010-06-21 09:40:00,42.38,42.57,42.37,42.54,272000.0,28.0221,28.1477,28.0155,28.1279,272000.0
2010-06-21 09:50:00,42.53,42.86,42.53,42.83,172500.0,28.1213,28.3395,28.1213,28.3196,172500.0
2010-06-21 10:00:00,42.82,42.93,42.8,42.88,164600.0,28.313,28.3858,28.2998,28.3527,164600.0
2010-06-21 10:10:00,42.88,42.88,42.62,42.63,196300.0,28.3527,28.3527,28.1808,28.1874,196300.0
2010-06-21 10:20:00,42.63,42.76,42.6,42.61,185800.0,28.1874,28.2734,28.1676,28.1742,185800.0
2010-06-21 10:30:00,42.62,42.62,42.53,42.6,156900.0,28.1808,28.1808,28.1213,28.1676,156900.0
2010-06-21 10:40:00,42.58,42.6,42.5,42.54,163200.0,28.1543,28.1676,28.1014,28.1279,163200.0
2010-06-21 10:50:00,42.54,42.55,42.48,42.52,179700.0,28.1279,28.1345,28.0882,28.1147,179700.0
2010-06-21 11:00:00,42.52,42.55,42.46,42.52,119800.0,28.1147,28.1345,28.075,28.1147,119800.0
2010-06-21 11:10:00,42.51,42.62,42.51,42.58,176400.0,28.1081,28.1808,28.1081,28.1543,176400.0
2010-06-21 11:20:00,42.58,42.6,42.51,42.53,98200.0,28.1543,28.1676,28.1081,28.1213,98200.0
2010-06-21 11:30:00,42.52,42.55,42.49,42.51,65900.0,28.1147,28.1345,28.0948,28.1081,65900.0
2010-06-21 11:40:00,42.51,42.51,42.42,42.44,106200.0,28.1081,28.1081,28.0486,28.0618,106200.0
2010-06-21 11:50:00,42.44,42.49,42.36,42.39,115700.0,28.0618,28.0948,28.0089,28.0287,115700.0
2010-06-21 12:00:00,42.39,42.45,42.25,42.27,101900.0,28.0287,28.0684,27.9361,27.9494,101900.0
2010-06-21 12:10:00,42.27,42.29,42.14,42.14,101800.0,27.9494,27.9626,27.8634,27.8634,101800.0
2010-06-21 12:20:00,42.15,42.15,42.03,42.04,91000.0,27.87,27.87,27.7907,27.7973,91000.0
2010-06-21 12:30:00,42.04,42.19,42.03,42.14,104300.0,27.7973,27.8965,27.7907,27.8634,104300.0
2010-06-21 12:40:00,42.15,42.2,42.14,42.16,76300.0,27.87,27.9031,27.8634,27.8766,76300.0
2010-06-21 12:50:00,42.15,42.21,42.04,42.21,133300.0,27.87,27.9097,27.7973,27.9097,133300.0
2010-06-21 13:00:00,42.2,42.32,42.19,42.3,164000.0,27.9031,27.9824,27.8965,27.9692,164000.0
2010-06-21 13:10:00,42.3,42.36,42.25,42.27,60700.0,27.9692,28.0089,27.9361,27.9494,60700.0
2010-06-21 13:20:00,42.26,42.28,42.2,42.22,45700.0,27.9428,27.956,27.9031,27.9163,45700.0
2010-06-21 13:30:00,42.21,42.24,42.02,42.05,70700.0,27.9097,27.9295,27.7841,27.8039,70700.0
2010-06-21 13:40:00,42.04,42.06,41.98,42.02,101400.0,27.7973,27.8105,27.7576,27.7841,101400.0
2010-06-21 13:50:00,42.02,42.19,42.01,42.09,69800.0,27.7841,27.8965,27.7775,27.8304,69800.0
2010-06-21 14:00:00,42.08,42.1,41.99,42.06,65400.0,27.8237,27.837,27.7642,27.8105,65400.0
2010-06-21 14:10:00,42.06,42.31,42.06,42.18,104600.0,27.8105,27.9758,27.8105,27.8899,104600.0
2010-06-21 14:20:00,42.18,42.3,42.13,42.14,122100.0,27.8899,27.9692,27.8568,27.8634,122100.0
2010-06-21 14:30:00,42.15,42.21,42.14,42.15,61000.0,27.87,27.9097,27.8634,27.87,61000.0
2010-06-21 14:40:00,42.15,42.16,41.99,42.0,86500.0,27.87,27.8766,27.7642,27.7708,86500.0
2010-06-21 14:50:00,41.99,42.0,41.87,41.92,105500.0,27.7642,27.7708,27.6849,27.7179,105500.0
2010-06-21 15:00:00,41.91,42.0,41.79,41.82,135900.0,27.7113,27.7708,27.632,27.6518,135900.0
2010-06-21 15:10:00,41.81,41.82,41.65,41.65,166600.0,27.6452,27.6518,27.5394,27.5394,166600.0
2010-06-21 15:20:00,41.65,41.74,41.58,41.65,198300.0,27.5394,27.5989,27.4931,27.5394,198300.0
2010-06-21 15:30:00,41.65,41.69,41.54,41.66,158000.0,27.5394,27.5659,27.4667,27.546,158000.0
2010-06-21 15:40:00,41.66,41.68,41.48,41.62,245900.0,27.546,27.5593,27.427,27.5196,245900.0
2010-06-21 15:50:00,41.62,41.79,41.62,41.77,254600.0,27.5196,27.632,27.5196,27.6188,254600.0
2010-06-22 09:30:00,41.75,42.06,41.75,41.78,89100.0,27.6055,27.8105,27.6055,27.6254,89100.0
2010-06-22 09:40:00,41.79,42.03,41.79,41.99,73200.0,27.632,27.7907,27.632,27.7642,73200.0
2010-06-22 09:50:00,41.99,42.04,41.82,41.85,66800.0,27.7642,27.7973,27.6518,27.6717,66800.0
2010-06-22 10:00:00,41.87,41.87,41.69,41.79,103100.0,27.6849,27.6849,27.5659,27.632,103100.0
2010-06-22 10:10:00,41.81,41.83,41.63,41.67,111000.0,27.6452,27.6584,27.5262,27.5526,111000.0
2010-06-22 10:20:00,41.67,41.74,41.59,41.66,89900.0,27.5526,27.5989,27.4997,27.546,89900.0
2010-06-22 10:30:00,41.65,41.67,41.51,41.61,116400.0,27.5394,27.5526,27.4469,27.513,116400.0
2010-06-22 10:40:00,41.61,41.81,41.61,41.76,104600.0,27.513,27.6452,27.513,27.6122,104600.0
2010-06-22 10:50:00,41.75,42.04,41.75,42.0,142100.0,27.6055,27.7973,27.6055,27.7708,142100.0
2010-06-22 11:00:00,42.0,42.0,41.79,41.82,101000.0,27.7708,27.7708,27.632,27.6518,101000.0
2010-06-22 11:10:00,41.83,41.89,41.78,41.85,74900.0,27.6584,27.6981,27.6254,27.6717,74900.0
2010-06-22 11:20:00,41.84,41.88,41.78,41.86,56200.0,27.6651,27.6915,27.6254,27.6783,56200.0
2010-06-22 11:30:00,41.87,42.03,41.83,41.95,107500.0,27.6849,27.7907,27.6584,27.7378,107500.0
2010-06-22 11:40:00,41.95,41.99,41.87,41.92,63900.0,27.7378,27.7642,27.6849,27.7179,63900.0
2010-06-22 11:50:00,41.9,41.93,41.76,41.82,57200.0,27.7047,27.7246,27.6122,27.6518,57200.0
2010-06-22 12:00:00,41.82,41.88,41.74,41.81,45200.0,27.6518,27.6915,27.5989,27.6452,45200.0
2010-06-22 12:10:00,41.82,41.86,41.72,41.82,54400.0,27.6518,27.6783,27.5857,27.6518,54400.0
2010-06-22 12:20:00,41.81,41.85,41.71,41.71,34600.0,27.6452,27.6717,27.5791,27.5791,34600.0
2010-06-22 12:30:00,41.7,41.74,41.66,41.7,48800.0,27.5725,27.5989,27.546,27.5725,48800.0
2010-06-22 12:40:00,41.7,41.81,41.7,41.79,138000.0,27.5725,27.6452,27.5725,27.632,138000.0
2010-06-22 12:50:00,41.78,41.9,41.74,41.89,87900.0,27.6254,27.7047,27.5989,27.6981,87900.0
2010-06-22 13:00:00,41.89,41.91,41.8,41.86,143700.0,27.6981,27.7113,27.6386,27.6783,143700.0
2010-06-22 13:10:00,41.87,41.9,41.79,41.89,119700.0,27.6849,27.7047,27.632,27.6981,119700.0
2010-06-22 13:20:00,41.89,41.92,41.8,41.82,119000.0,27.6981,27.7179,27.6386,27.6518,119000.0
2010-06-22 13:30:00,41.82,41.83,41.75,41.83,92600.0,27.6518,27.6584,27.6055,27.6584,92600.0
2010-06-22 13:40:00,41.84,41.94,41.8,41.84,112200.0,27.6651,27.7312,27.6386,27.6651,112200.0
2010-06-22 13:50:00,41.84,41.88,41.72,41.75,66500.0,27.6651,27.6915,27.5857,27.6055,66500.0
2010-06-22 14:00:00,41.74,41.75,41.63,41.66,141700.0,27.5989,27.6055,27.5262,27.546,141700.0
2010-06-22 14:10:00,41.65,41.8,41.64,41.73,118600.0,27.5394,27.6386,27.5328,27.5923,118600.0
2010-06-22 14:20:00,41.72,41.74,41.62,41.66,104400.0,27.5857,27.5989,27.5196,27.546,104400.0
2010-06-22 14:30:00,41.66,41.7,41.55,41.55,121500.0,27.546,27.5725,27.4733,27.4733,121500.0
2010-06-22 14:40:00,41.55,41.55,41.38,41.38,263200.0,27.4733,27.4733,27.3609,27.3609,263200.0
2010-06-22 14:50:00,41.38,41.44,41.22,41.29,129600.0,27.3609,27.4006,27.2551,27.3014,129600.0
2010-06-22 15:00:00,41.29,41.33,41.25,41.27,70900.0,27.3014,27.3278,27.2749,27.2882,70900.0
2010-06-22 15:10:00,41.27,41.38,41.22,41.36,137500.0,27.2882,27.3609,27.2551,27.3477,137500.0
2010-06-22 15:20:00,41.37,41.37,41.17,41.2,96400.0,27.3543,27.3543,27.222,27.2419,96400.0
2010-06-22 15:30:00,41.2,41.21,41.03,41.1,155800.0,27.2419,27.2485,27.1295,27.1758,155800.0
2010-06-22 15:40:00,41.11,41.21,41.05,41.15,276600.0,27.1824,27.2485,27.1427,27.2088,276600.0
2010-06-22 15:50:00,41.15,41.15,40.99,41.1,411200.0,27.2088,27.2088,27.103,27.1758,411200.0
2010-06-23 09:30:00,41.08,41.28,41.0,41.24,75100.0,27.1625,27.2948,27.1096,27.2683,75100.0
2010-06-23 09:40:00,41.17,41.23,41.02,41.14,49300.0,27.222,27.2617,27.1229,27.2022,49300.0
2010-06-23 09:50:00,41.13,41.23,41.1,41.21,48800.0,27.1956,27.2617,27.1758,27.2485,48800.0
2010-06-23 10:00:00,41.19,41.21,40.84,40.88,190200.0,27.2353,27.2485,27.0038,27.0303,190200.0
2010-06-23 10:10:00,40.86,40.98,40.85,40.97,83700.0,27.0171,27.0964,27.0105,27.0898,83700.0
2010-06-23 10:20:00,40.96,41.05,40.94,41.01,117500.0,27.0832,27.1427,27.07,27.1162,117500.0
2010-06-23 10:30:00,41.01,41.24,41.01,41.15,136800.0,27.1162,27.2683,27.1162,27.2088,136800.0
2010-06-23 10:40:00,41.14,41.23,41.04,41.22,68400.0,27.2022,27.2617,27.1361,27.2551,68400.0
2010-06-23 10:50:00,41.22,41.37,41.21,41.32,91100.0,27.2551,27.3543,27.2485,27.3212,91100.0
2010-06-23 11:00:00,41.31,41.37,41.27,41.35,78300.0,27.3146,27.3543,27.2882,27.3411,78300.0
2010-06-23 11:10:00,41.35,41.37,41.19,41.23,67400.0,27.3411,27.3543,27.2353,27.2617,67400.0
2010-06-23 11:20:00,41.26,41.32,41.21,41.25,57200.0,27.2815,27.3212,27.2485,27.2749,57200.0
2010-06-23 11:30:00,41.25,41.29,41.17,41.19,37600.0,27.2749,27.3014,27.222,27.2353,37600.0
2010-06-23 11:40:00,41.19,41.31,41.18,41.29,70800.0,27.2353,27.3146,27.2287,27.3014,70800.0
2010-06-23 11:50:00,41.28,41.35,41.25,41.29,75400.0,27.2948,27.3411,27.2749,27.3014,75400.0
2010-06-23 12:00:00,41.28,41.41,41.27,41.38,56000.0,27.2948,27.3807,27.2882,27.3609,56000.0
2010-06-23 12:10:00,41.38,41.4,41.26,41.34,50200.0,27.3609,27.3741,27.2815,27.3344,50200.0
2010-06-23 12:20:00,41.34,41.41,41.31,41.36,70800.0,27.3344,27.3807,27.3146,27.3477,70800.0
2010-06-23 12:30:00,41.36,41.39,41.31,41.34,71900.0,27.3477,27.3675,27.3146,27.3344,71900.0
2010-06-23 12:40:00,41.34,41.48,41.31,41.47,62800.0,27.3344,27.427,27.3146,27.4204,62800.0
2010-06-23 12:50:00,41.47,41.51,41.45,41.5,135500.0,27.4204,27.4469,27.4072,27.4402,135500.0
2010-06-23 13:00:00,41.51,41.56,41.43,41.51,108600.0,27.4469,27.4799,27.394,27.4469,108600.0
2010-06-23 13:10:00,41.52,41.56,41.44,41.51,72600.0,27.4535,27.4799,27.4006,27.4469,72600.0
2010-06-23 13:20:00,41.51,41.58,41.5,41.57,59700.0,27.4469,27.4931,27.4402,27.4865,59700.0
2010-06-23 13:30:00,41.57,41.66,41.56,41.64,57100.0,27.4865,27.546,27.4799,27.5328,57100.0
2010-06-23 13:40:00,41.64,41.65,41.55,41.61,49200.0,27.5328,27.5394,27.4733,27.513,49200.0
2010-06-23 13:50:00,41.61,41.68,41.61,41.68,62700.0,27.513,27.5593,27.513,27.5593,62700.0
2010-06-23 14:00:00,41.68,41.76,41.66,41.69,75300.0,27.5593,27.6122,27.546,27.5659,75300.0
2010-06-23 14:10:00,41.69,41.71,41.51,41.64,73400.0,27.5659,27.5791,27.4469,27.5328,73400.0
2010-06-23 14:20:00,41.64,41.7,41.45,41.65,152000.0,27.5328,27.5725,27.4072,27.5394,152000.0
2010-06-23 14:30:00,41.66,41.96,41.66,41.87,278800.0,27.546,27.7444,27.546,27.6849,278800.0
2010-06-23 14:40:00,41.87,41.9,41.59,41.59,128400.0,27.6849,27.7047,27.4997,27.4997,128400.0
2010-06-23 14:50:00,41.58,41.67,41.49,41.64,158900.0,27.4931,27.5526,27.4336,27.5328,158900.0
2010-06-23 15:00:00,41.63,41.75,41.49,41.55,182500.0,27.5262,27.6055,27.4336,27.4733,182500.0
2010-06-23 15:10:00,41.54,41.68,41.52,41.61,185300.0,27.4667,27.5593,27.4535,27.513,185300.0
2010-06-23 15:20:00,41.61,41.81,41.57,41.77,166400.0,27.513,27.6452,27.4865,27.6188,166400.0
2010-06-23 15:30:00,41.77,41.83,41.65,41.82,182200.0,27.6188,27.6584,27.5394,27.6518,182200.0
2010-06-23 15:40:00,41.82,41.92,41.75,41.87,301600.0,27.6518,27.7179,27.6055,27.6849,301600.0
2010-06-23 15:50:00,41.87,41.87,41.68,41.74,430900.0,27.6849,27.6849,27.5593,27.5989,430900.0
2010-06-24 09:30:00,41.34,41.53,41.18,41.26,110400.0,27.3344,27.4601,27.2287,27.2815,110400.0
2010-06-24 09:40:00,41.25,41.36,41.12,41.29,104700.0,27.2749,27.3477,27.189,27.3014,104700.0
2010-06-24 09:50:00,41.28,41.28,41.01,41.04,109700.0,27.2948,27.2948,27.1162,27.1361,109700.0
2010-06-24 10:00:00,41.06,41.21,41.03,41.12,141800.0,27.1493,27.2485,27.1295,27.189,141800.0
2010-06-24 10:10:00,41.11,41.36,41.1,41.36,84300.0,27.1824,27.3477,27.1758,27.3477,84300.0
2010-06-24 10:20:00,41.35,41.58,41.27,41.47,100800.0,27.3411,27.4931,27.2882,27.4204,100800.0
2010-06-24 10:30:00,41.48,41.5,41.16,41.28,83600.0,27.427,27.4402,27.2154,27.2948,83600.0
2010-06-24 10:40:00,41.27,41.27,41.04,41.11,105600.0,27.2882,27.2882,27.1361,27.1824,105600.0
2010-06-24 10:50:00,41.1,41.1,40.89,40.93,110600.0,27.1758,27.1758,27.0369,27.0633,110600.0
2010-06-24 11:00:00,40.93,40.95,40.68,40.8,140100.0,27.0633,27.0766,26.898,26.9774,140100.0
2010-06-24 11:10:00,40.8,40.85,40.74,40.8,73700.0,26.9774,27.0105,26.9377,26.9774,73700.0
2010-06-24 11:20:00,40.81,40.93,40.7,40.91,129300.0,26.984,27.0633,26.9113,27.0501,129300.0
2010-06-24 11:30:00,40.92,41.12,40.9,41.05,151100.0,27.0567,27.189,27.0435,27.1427,151100.0
2010-06-24 11:40:00,41.05,41.17,41.03,41.16,67100.0,27.1427,27.222,27.1295,27.2154,67100.0
2010-06-24 11:50:00,41.16,41.16,40.96,40.97,70100.0,27.2154,27.2154,27.0832,27.0898,70100.0
2010-06-24 12:00:00,40.98,41.13,40.98,41.07,106200.0,27.0964,27.1956,27.0964,27.1559,106200.0
2010-06-24 12:10:00,41.08,41.1,40.99,40.99,59900.0,27.1625,27.1758,27.103,27.103,59900.0
2010-06-24 12:20:00,40.99,41.08,40.88,40.94,55000.0,27.103,27.1625,27.0303,27.07,55000.0
2010-06-24 12:30:00,40.92,40.92,40.76,40.79,63100.0,27.0567,27.0567,26.9509,26.9708,63100.0
2010-06-24 12:40:00,40.8,40.82,40.71,40.76,76900.0,26.9774,26.9906,26.9179,26.9509,76900.0
2010-06-24 12:50:00,40.75,40.88,40.74,40.84,49000.0,26.9443,27.0303,26.9377,27.0038,49000.0
2010-06-24 13:00:00,40.84,40.92,40.8,40.9,62000.0,27.0038,27.0567,26.9774,27.0435,62000.0
2010-06-24 13:10:00,40.91,41.04,40.91,40.99,59200.0,27.0501,27.1361,27.0501,27.103,59200.0
2010-06-24 13:20:00,40.99,41.0,40.84,40.88,58900.0,27.103,27.1096,27.0038,27.0303,58900.0
2010-06-24 13:30:00,40.89,41.05,40.87,40.96,46500.0,27.0369,27.1427,27.0237,27.0832,46500.0
2010-06-24 13:40:00,40.95,41.08,40.91,41.07,73000.0,27.0766,27.1625,27.0501,27.1559,73000.0
2010-06-24 13:50:00,41.07,41.16,41.04,41.1,70800.0,27.1559,27.2154,27.1361,27.1758,70800.0
2010-06-24 14:00:00,41.1,41.14,41.06,41.08,107200.0,27.1758,27.2022,27.1493,27.1625,107200.0
2010-06-24 14:10:00,41.09,41.09,41.0,41.03,91800.0,27.1691,27.1691,27.1096,27.1295,91800.0
2010-06-24 14:20:00,41.04,41.05,40.98,40.98,58100.0,27.1361,27.1427,27.0964,27.0964,58100.0
2010-06-24 14:30:00,40.99,40.99,40.8,40.84,92700.0,27.103,27.103,26.9774,27.0038,92700.0
2010-06-24 14:40:00,40.83,40.91,40.77,40.79,68500.0,26.9972,27.0501,26.9576,26.9708,68500.0
2010-06-24 14:50:00,40.8,40.81,40.67,40.69,95000.0,26.9774,26.984,26.8914,26.9047,95000.0
2010-06-24 15:00:00,40.69,40.78,40.68,40.69,141900.0,26.9047,26.9642,26.898,26.9047,141900.0
2010-06-24 15:10:00,40.69,40.71,40.47,40.49,261000.0,26.9047,26.9179,26.7592,26.7724,261000.0
2010-06-24 15:20:00,40.5,40.68,40.46,40.63,212700.0,26.779,26.898,26.7526,26.865,212700.0
2010-06-24 15:30:00,40.61,40.68,40.55,40.59,194200.0,26.8518,26.898,26.8121,26.8385,194200.0
2010-06-24 15:40:00,40.58,40.68,40.5,40.65,397400.0,26.8319,26.898,26.779,26.8782,397400.0
2010-06-24 15:50:00,40.65,40.67,40.5,40.56,421200.0,26.8782,26.8914,26.779,26.8187,421200.0
2010-06-25 09:30:00,40.66,40.68,40.36,40.56,72800.0,26.8848,26.898,26.6865,26.8187,72800.0
2010-06-25 09:40:00,40.55,40.65,40.3,40.48,71100.0,26.8121,26.8782,26.6468,26.7658,71100.0
2010-06-25 09:50:00,40.47,40.56,40.33,40.44,133000.0,26.7592,26.8187,26.6666,26.7394,133000.0
2010-06-25 10:00:00,40.43,40.58,40.4,40.54,125100.0,26.7327,26.8319,26.7129,26.8055,125100.0
2010-06-25 10:10:00,40.54,40.61,40.35,40.36,114200.0,26.8055,26.8518,26.6798,26.6865,114200.0
2010-06-25 10:20:00,40.37,40.38,40.16,40.23,117100.0,26.6931,26.6997,26.5542,26.6005,117100.0
2010-06-25 10:30:00,40.22,40.25,40.04,40.08,116800.0,26.5939,26.6137,26.4749,26.5013,116800.0
2010-06-25 10:40:00,40.07,40.3,40.07,40.27,75800.0,26.4947,26.6468,26.4947,26.6269,75800.0
2010-06-25 10:50:00,40.25,40.31,40.06,40.11,84800.0,26.6137,26.6534,26.4881,26.5212,84800.0
2010-06-25 11:00:00,40.12,40.35,40.12,40.28,66600.0,26.5278,26.6798,26.5278,26.6336,66600.0
2010-06-25 11:10:00,40.28,40.32,40.22,40.27,56600.0,26.6336,26.66,26.5939,26.6269,56600.0
2010-06-25 11:20:00,40.29,40.38,40.22,40.35,89200.0,26.6402,26.6997,26.5939,26.6798,89200.0
2010-06-25 11:30:00,40.35,40.41,40.31,40.33,77200.0,26.6798,26.7195,26.6534,26.6666,77200.0
2010-06-25 11:40:00,40.32,40.5,40.29,40.49,66800.0,26.66,26.779,26.6402,26.7724,66800.0
2010-06-25 11:50:00,40.5,40.61,40.47,40.57,97900.0,26.779,26.8518,26.7592,26.8253,97900.0
2010-06-25 12:00:00,40.58,40.62,40.54,40.61,68500.0,26.8319,26.8584,26.8055,26.8518,68500.0
2010-06-25 12:10:00,40.6,40.61,40.51,40.61,44000.0,26.8451,26.8518,26.7856,26.8518,44000.0
2010-06-25 12:20:00,40.62,40.7,40.59,40.65,87100.0,26.8584,26.9113,26.8385,26.8782,87100.0
2010-06-25 12:30:00,40.64,40.81,40.64,40.71,111200.0,26.8716,26.984,26.8716,26.9179,111200.0
2010-06-25 12:40:00,40.71,40.88,40.7,40.86,138500.0,26.9179,27.0303,26.9113,27.0171,138500.0
2010-06-25 12:50:00,40.86,40.87,40.73,40.78,98500.0,27.0171,27.0237,26.9311,26.9642,98500.0
2010-06-25 13:00:00,40.79,41.05,40.76,41.03,93800.0,26.9708,27.1427,26.9509,27.1295,93800.0
2010-06-25 13:10:00,41.02,41.11,40.98,40.99,130300.0,27.1229,27.1824,27.0964,27.103,130300.0
2010-06-25 13:20:00,40.99,41.14,40.96,41.14,41300.0,27.103,27.2022,27.0832,27.2022,41300.0
2010-06-25 13:30:00,41.15,41.22,41.09,41.09,93700.0,27.2088,27.2551,27.1691,27.1691,93700.0
2010-06-25 13:40:00,41.1,41.13,41.04,41.09,81500.0,27.1758,27.1956,27.1361,27.1691,81500.0
2010-06-25 13:50:00,41.1,41.13,41.0,41.1,73600.0,27.1758,27.1956,27.1096,27.1758,73600.0
2010-06-25 14:00:00,41.11,41.25,41.05,41.2,117400.0,27.1824,27.2749,27.1427,27.2419,117400.0
2010-06-25 14:10:00,41.2,41.31,41.2,41.31,57500.0,27.2419,27.3146,27.2419,27.3146,57500.0
2010-06-25 14:20:00,41.31,41.32,41.19,41.27,72800.0,27.3146,27.3212,27.2353,27.2882,72800.0
2010-06-25 14:30:00,41.28,41.28,41.17,41.24,62900.0,27.2948,27.2948,27.222,27.2683,62900.0
2010-06-25 14:40:00,41.24,41.31,41.19,41.22,45100.0,27.2683,27.3146,27.2353,27.2551,45100.0
2010-06-25 14:50:00,41.22,41.27,41.12,41.17,75200.0,27.2551,27.2882,27.189,27.222,75200.0
2010-06-25 15:00:00,41.16,41.19,41.06,41.11,135800.0,27.2154,27.2353,27.1493,27.1824,135800.0
2010-06-25 15:10:00,41.12,41.17,40.98,41.04,112200.0,27.189,27.222,27.0964,27.1361,112200.0
2010-06-25 15:20:00,41.04,41.16,41.01,41.13,107500.0,27.1361,27.2154,27.1162,27.1956,107500.0
2010-06-25 15:30:00,41.14,41.28,41.09,41.25,174400.0,27.2022,27.2948,27.1691,27.2749,174400.0
2010-06-25 15:40:00,41.25,41.27,41.08,41.13,292100.0,27.2749,27.2882,27.1625,27.1956,292100.0
2010-06-25 15:50:00,41.13,41.22,41.04,41.19,386500.0,27.1956,27.2551,27.1361,27.2353,386500.0
2010-06-28 09:30:00,41.02,41.02,40.21,40.25,111100.0,27.3661,27.3661,26.8257,26.8524,111100.0
2010-06-28 09:40:00,40.25,40.34,40.12,40.2,100400.0,26.8524,26.9125,26.7657,26.8191,100400.0
2010-06-28 09:50:00,40.21,40.42,40.2,40.33,179500.0,26.8257,26.9658,26.8191,26.9058,179500.0
2010-06-28 10:00:00,40.32,40.35,40.18,40.28,76700.0,26.8991,26.9191,26.8057,26.8724,76700.0
2010-06-28 10:10:00,40.28,40.44,40.22,40.39,73800.0,26.8724,26.9792,26.8324,26.9458,73800.0
2010-06-28 10:20:00,40.39,40.55,40.35,40.41,100700.0,26.9458,27.0526,26.9191,26.9592,100700.0
2010-06-28 10:30:00,40.41,40.47,40.17,40.18,76800.0,26.9592,26.9992,26.799,26.8057,76800.0
2010-06-28 10:40:00,40.19,40.48,40.17,40.45,106200.0,26.8124,27.0059,26.799,26.9858,106200.0
2010-06-28 10:50:00,40.45,40.5,40.36,40.5,135800.0,26.9858,27.0192,26.9258,27.0192,135800.0
2010-06-28 11:00:00,40.49,40.62,40.49,40.58,84200.0,27.0125,27.0993,27.0125,27.0726,84200.0
2010-06-28 11:10:00,40.58,40.59,40.49,40.51,77000.0,27.0726,27.0792,27.0125,27.0259,77000.0
2010-06-28 11:20:00,40.5,40.62,40.49,40.55,125500.0,27.0192,27.0993,27.0125,27.0526,125500.0
2010-06-28 11:30:00,40.56,40.6,40.49,40.56,93900.0,27.0592,27.0859,27.0125,27.0592,93900.0
2010-06-28 11:40:00,40.55,40.59,40.46,40.5,65200.0,27.0526,27.0792,26.9925,27.0192,65200.0
2010-06-28 11:50:00,40.5,40.51,40.35,40.38,89500.0,27.0192,27.0259,26.9191,26.9391,89500.0
2010-06-28 12:00:00,40.39,40.43,40.28,40.35,60200.0,26.9458,26.9725,26.8724,26.9191,60200.0
2010-06-28 12:10:00,40.34,40.35,40.27,40.3,50600.0,26.9125,26.9191,26.8658,26.8858,50600.0
2010-06-28 12:20:00,40.31,40.35,40.27,40.32,47600.0,26.8924,26.9191,26.8658,26.8991,47600.0
2010-06-28 12:30:00,40.32,40.35,40.22,40.22,61500.0,26.8991,26.9191,26.8324,26.8324,61500.0
2010-06-28 12:40:00,40.23,40.27,40.17,40.26,69100.0,26.8391,26.8658,26.799,26.8591,69100.0
2010-06-28 12:50:00,40.26,40.31,40.19,40.27,56800.0,26.8591,26.8924,26.8124,26.8658,56800.0
2010-06-28 13:00:00,40.28,40.28,40.15,40.17,94700.0,26.8724,26.8724,26.7857,26.799,94700.0
2010-06-28 13:10:00,40.16,40.19,40.12,40.13,58000.0,26.7924,26.8124,26.7657,26.7724,58000.0
2010-06-28 13:20:00,40.14,40.21,40.1,40.16,77400.0,26.779,26.8257,26.7523,26.7924,77400.0
2010-06-28 13:30:00,40.16,40.17,40.1,40.17,73500.0,26.7924,26.799,26.7523,26.799,73500.0
2010-06-28 13:40:00,40.17,40.31,40.13,40.3,70700.0,26.799,26.8924,26.7724,26.8858,70700.0
2010-06-28 13:50:00,40.31,40.36,40.25,40.3,59800.0,26.8924,26.9258,26.8524,26.8858,59800.0
2010-06-28 14:00:00,40.29,40.32,40.24,40.29,54200.0,26.8791,26.8991,26.8457,26.8791,54200.0
2010-06-28 14:10:00,40.29,40.42,40.29,40.31,52300.0,26.8791,26.9658,26.8791,26.8924,52300.0
2010-06-28 14:20:00,40.32,40.4,40.3,40.33,68500.0,26.8991,26.9525,26.8858,26.9058,68500.0
2010-06-28 14:30:00,40.32,40.41,40.28,40.38,77900.0,26.8991,26.9592,26.8724,26.9391,77900.0
2010-06-28 14:40:00,40.38,40.47,40.37,40.4,83300.0,26.9391,26.9992,26.9325,26.9525,83300.0
2010-06-28 14:50:00,40.39,40.42,40.31,40.4,80100.0,26.9458,26.9658,26.8924,26.9525,80100.0
2010-06-28 15:00:00,40.4,40.43,40.34,40.34,74500.0,26.9525,26.9725,26.9125,26.9125,74500.0
2010-06-28 15:10:00,40.34,40.36,40.25,40.32,79800.0,26.9125,26.9258,26.8524,26.8991,79800.0
2010-06-28 15:20:00,40.32,40.32,40.15,40.19,120200.0,26.8991,26.8991,26.7857,26.8124,120200.0
2010-06-28 15:30:00,40.19,40.24,40.14,40.21,128600.0,26.8124,26.8457,26.779,26.8257,128600.0
2010-06-28 15:40:00,40.21,40.33,40.17,40.27,238000.0,26.8257,26.9058,26.799,26.8658,238000.0
2010-06-28 15:50:00,40.26,40.26,40.13,40.15,382900.0,26.8591,26.8591,26.7724,26.7857,382900.0
2010-06-29 09:30:00,39.5,39.61,39.2,39.57,236200.0,26.3521,26.4254,26.1519,26.3988,236200.0
2010-06-29 09:40:00,39.57,39.59,39.1,39.14,172500.0,26.3988,26.4121,26.0852,26.1119,172500.0
2010-06-29 09:50:00,39.14,39.19,39.0,39.13,124400.0,26.1119,26.1452,26.0185,26.1052,124400.0
2010-06-29 10:00:00,39.13,39.15,38.84,38.97,191200.0,26.1052,26.1186,25.9117,25.9985,191200.0
2010-06-29 10:10:00,38.98,39.11,38.94,38.98,119100.0,26.0051,26.0919,25.9785,26.0051,119100.0
2010-06-29 10:20:00,38.97,38.98,38.75,38.76,151000.0,25.9985,26.0051,25.8517,25.8584,151000.0
2010-06-29 10:30:00,38.76,38.92,38.75,38.91,129600.0,25.8584,25.9651,25.8517,25.9584,129600.0
2010-06-29 10:40:00,38.91,38.96,38.85,38.94,127500.0,25.9584,25.9918,25.9184,25.9785,127500.0
2010-06-29 10:50:00,38.94,39.03,38.89,39.0,142000.0,25.9785,26.0385,25.9451,26.0185,142000.0
2010-06-29 11:00:00,39.0,39.04,38.88,39.04,113800.0,26.0185,26.0452,25.9384,26.0452,113800.0
2010-06-29 11:10:00,39.04,39.11,38.97,39.04,179700.0,26.0452,26.0919,25.9985,26.0452,179700.0
2010-06-29 11:20:00,39.04,39.14,38.85,38.93,160800.0,26.0452,26.1119,25.9184,25.9718,160800.0
2010-06-29 11:30:00,38.93,38.97,38.86,38.9,118400.0,25.9718,25.9985,25.9251,25.9518,118400.0
2010-06-29 11:40:00,38.89,38.96,38.86,38.96,128200.0,25.9451,25.9918,25.9251,25.9918,128200.0
2010-06-29 11:50:00,38.96,38.99,38.89,38.89,139900.0,25.9918,26.0118,25.9451,25.9451,139900.0
2010-06-29 12:00:00,38.89,38.91,38.75,38.82,106500.0,25.9451,25.9584,25.8517,25.8984,106500.0
2010-06-29 12:10:00,38.81,38.95,38.76,38.88,136100.0,25.8917,25.9851,25.8584,25.9384,136100.0
2010-06-29 12:20:00,38.88,38.99,38.87,38.92,104900.0,25.9384,26.0118,25.9318,25.9651,104900.0
2010-06-29 12:30:00,38.92,38.92,38.83,38.88,106800.0,25.9651,25.9651,25.9051,25.9384,106800.0
2010-06-29 12:40:00,38.88,38.92,38.83,38.89,96500.0,25.9384,25.9651,25.9051,25.9451,96500.0
2010-06-29 12:50:00,38.89,38.9,38.77,38.81,69100.0,25.9451,25.9518,25.865,25.8917,69100.0
2010-06-29 13:00:00,38.82,38.85,38.76,38.83,108600.0,25.8984,25.9184,25.8584,25.9051,108600.0
2010-06-29 13:10:00,38.83,38.86,38.79,38.82,62200.0,25.9051,25.9251,25.8784,25.8984,62200.0
2010-06-29 13:20:00,38.83,38.87,38.71,38.75,140300.0,25.9051,25.9318,25.825,25.8517,140300.0
2010-06-29 13:30:00,38.73,38.75,38.57,38.57,271500.0,25.8384,25.8517,25.7316,25.7316,271500.0
2010-06-29 13:40:00,38.58,38.69,38.56,38.69,175500.0,25.7383,25.8117,25.7249,25.8117,175500.0
2010-06-29 13:50:00,38.69,38.78,38.63,38.77,123000.0,25.8117,25.8717,25.7716,25.865,123000.0
2010-06-29 14:00:00,38.77,38.87,38.73,38.84,106500.0,25.865,25.9318,25.8384,25.9117,106500.0
2010-06-29 14:10:00,38.83,38.91,38.81,38.81,126400.0,25.9051,25.9584,25.8917,25.8917,126400.0
2010-06-29 14:20:00,38.81,38.92,38.77,38.88,136200.0,25.8917,25.9651,25.865,25.9384,136200.0
2010-06-29 14:30:00,38.88,38.88,38.69,38.72,187100.0,25.9384,25.9384,25.8117,25.8317,187100.0
2010-06-29 14:40:00,38.72,38.75,38.63,38.63,126100.0,25.8317,25.8517,25.7716,25.7716,126100.0
2010-06-29 14:50:00,38.63,38.72,38.53,38.54,382800.0,25.7716,25.8317,25.7049,25.7116,382800.0
2010-06-29 15:00:00,38.54,38.66,38.53,38.53,320200.0,25.7116,25.7917,25.7049,25.7049,320200.0
2010-06-29 15:10:00,38.53,38.57,38.41,38.41,252900.0,25.7049,25.7316,25.6249,25.6249,252900.0
2010-06-29 15:20:00,38.42,38.45,38.28,38.39,439700.0,25.6315,25.6516,25.5381,25.6115,439700.0
2010-06-29 15:30:00,38.38,38.51,38.33,38.46,290700.0,25.6049,25.6916,25.5715,25.6582,290700.0
2010-06-29 15:40:00,38.45,38.45,38.29,38.36,436100.0,25.6516,25.6516,25.5448,25.5915,436100.0
2010-06-29 15:50:00,38.35,38.61,38.33,38.53,736900.0,25.5848,25.7583,25.5715,25.7049,736900.0
2010-06-30 09:30:00,38.43,38.9,38.28,38.87,143400.0,25.6382,25.9518,25.5381,25.9318,143400.0
2010-06-30 09:40:00,38.88,39.22,38.86,39.14,162000.0,25.9384,26.1653,25.9251,26.1119,162000.0
2010-06-30 09:50:00,39.13,39.18,38.99,38.99,76100.0,26.1052,26.1386,26.0118,26.0118,76100.0
2010-06-30 10:00:00,38.98,39.08,38.92,38.94,84000.0,26.0051,26.0719,25.9651,25.9785,84000.0
2010-06-30 10:10:00,38.93,39.0,38.87,38.87,88900.0,25.9718,26.0185,25.9318,25.9318,88900.0
2010-06-30 10:20:00,38.87,38.87,38.74,38.83,87800.0,25.9318,25.9318,25.845,25.9051,87800.0
2010-06-30 10:30:00,38.82,38.96,38.81,38.96,88800.0,25.8984,25.9918,25.8917,25.9918,88800.0
2010-06-30 10:40:00,38.96,38.96,38.73,38.76,83000.0,25.9918,25.9918,25.8384,25.8584,83000.0
2010-06-30 10:50:00,38.75,38.76,38.59,38.61,85300.0,25.8517,25.8584,25.745,25.7583,85300.0
2010-06-30 11:00:00,38.61,38.77,38.61,38.73,72300.0,25.7583,25.865,25.7583,25.8384,72300.0
2010-06-30 11:10:00,38.73,38.94,38.73,38.9,83200.0,25.8384,25.9785,25.8384,25.9518,83200.0
2010-06-30 11:20:00,38.9,38.98,38.83,38.83,90100.0,25.9518,26.0051,25.9051,25.9051,90100.0
2010-06-30 11:30:00,38.83,38.99,38.81,38.97,66000.0,25.9051,26.0118,25.8917,25.9985,66000.0
2010-06-30 11:40:00,38.98,39.0,38.9,38.97,111600.0,26.0051,26.0185,25.9518,25.9985,111600.0
2010-06-30 11:50:00,38.97,39.09,38.96,39.01,77600.0,25.9985,26.0785,25.9918,26.0252,77600.0
2010-06-30 12:00:00,39.01,39.05,38.94,39.05,58600.0,26.0252,26.0518,25.9785,26.0518,58600.0
2010-06-30 12:10:00,39.05,39.11,39.02,39.11,56100.0,26.0518,26.0919,26.0318,26.0919,56100.0
2010-06-30 12:20:00,39.11,39.11,38.96,39.04,64600.0,26.0919,26.0919,25.9918,26.0452,64600.0
2010-06-30 12:30:00,39.04,39.09,39.02,39.05,55600.0,26.0452,26.0785,26.0318,26.0518,55600.0
2010-06-30 12:40:00,39.06,39.08,38.9,38.95,56900.0,26.0585,26.0719,25.9518,25.9851,56900.0
2010-06-30 12:50:00,38.95,39.0,38.93,38.94,49700.0,25.9851,26.0185,25.9718,25.9785,49700.0
2010-06-30 13:00:00,38.94,38.95,38.86,38.88,43500.0,25.9785,25.9851,25.9251,25.9384,43500.0
2010-06-30 13:10:00,38.89,38.98,38.88,38.94,43600.0,25.9451,26.0051,25.9384,25.9785,43600.0
2010-06-30 13:20:00,38.93,39.02,38.92,38.94,51000.0,25.9718,26.0318,25.9651,25.9785,51000.0
2010-06-30 13:30:00,38.94,38.99,38.85,38.87,48700.0,25.9785,26.0118,25.9184,25.9318,48700.0
2010-06-30 13:40:00,38.86,38.96,38.85,38.91,29700.0,25.9251,25.9918,25.9184,25.9584,29700.0
2010-06-30 13:50:00,38.9,39.0,38.87,38.97,72800.0,25.9518,26.0185,25.9318,25.9985,72800.0
2010-06-30 14:00:00,38.97,39.03,38.85,38.89,109400.0,25.9985,26.0385,25.9184,25.9451,109400.0
2010-06-30 14:10:00,38.9,38.93,38.79,38.8,90100.0,25.9518,25.9718,25.8784,25.8851,90100.0
2010-06-30 14:20:00,38.8,38.82,38.69,38.72,93900.0,25.8851,25.8984,25.8117,25.8317,93900.0
2010-06-30 14:30:00,38.71,38.76,38.69,38.72,66300.0,25.825,25.8584,25.8117,25.8317,66300.0
2010-06-30 14:40:00,38.72,38.9,38.71,38.85,212400.0,25.8317,25.9518,25.825,25.9184,212400.0
2010-06-30 14:50:00,38.85,38.85,38.75,38.76,86700.0,25.9184,25.9184,25.8517,25.8584,86700.0
2010-06-30 15:00:00,38.75,38.83,38.72,38.79,110300.0,25.8517,25.9051,25.8317,25.8784,110300.0
2010-06-30 15:10:00,38.79,38.8,38.65,38.66,112000.0,25.8784,25.8851,25.785,25.7917,112000.0
2010-06-30 15:20:00,38.66,38.72,38.54,38.54,121000.0,25.7917,25.8317,25.7116,25.7116,121000.0
2010-06-30 15:30:00,38.54,38.55,38.38,38.39,217700.0,25.7116,25.7183,25.6049,25.6115,217700.0
2010-06-30 15:40:00,38.39,38.42,38.18,38.33,402000.0,25.6115,25.6315,25.4714,25.5715,402000.0
2010-06-30 15:50:00,38.34,38.4,38.23,38.27,530500.0,25.5782,25.6182,25.5048,25.5315,530500.0
2010-07-01 09:30:00,38.33,38.81,38.21,38.76,187800.0,25.5715,25.8917,25.4914,25.8584,187800.0
2010-07-01 09:40:00,38.76,38.91,38.61,38.7,106400.0,25.8584,25.9584,25.7583,25.8183,106400.0
2010-07-01 09:50:00,38.69,38.74,38.57,38.62,81500.0,25.8117,25.845,25.7316,25.765,81500.0
2010-07-01 10:00:00,38.65,38.65,38.13,38.27,223700.0,25.785,25.785,25.4381,25.5315,223700.0
2010-07-01 10:10:00,38.28,38.32,38.0,38.02,178200.0,25.5381,25.5648,25.3513,25.3647,178200.0
2010-07-01 10:20:00,38.02,38.11,37.95,38.05,91400.0,25.3647,25.4247,25.318,25.3847,91400.0
2010-07-01 10:30:00,38.06,38.08,37.77,37.79,113800.0,25.3914,25.4047,25.1979,25.2112,113800.0
2010-07-01 10:40:00,37.79,37.81,37.67,37.78,198200.0,25.2112,25.2246,25.1312,25.2046,198200.0
2010-07-01 10:50:00,37.79,37.8,37.55,37.56,130200.0,25.2112,25.2179,25.0511,25.0578,130200.0
2010-07-01 11:00:00,37.55,37.56,37.38,37.45,165300.0,25.0511,25.0578,24.9377,24.9844,165300.0
2010-07-01 11:10:00,37.46,37.56,37.35,37.56,183200.0,24.9911,25.0578,24.9177,25.0578,183200.0
2010-07-01 11:20:00,37.56,37.73,37.51,37.72,132200.0,25.0578,25.1712,25.0244,25.1645,132200.0
2010-07-01 11:30:00,37.71,37.82,37.61,37.8,107900.0,25.1579,25.2313,25.0912,25.2179,107900.0
2010-07-01 11:40:00,37.8,37.84,37.7,37.72,103200.0,25.2179,25.2446,25.1512,25.1645,103200.0
2010-07-01 11:50:00,37.71,37.71,37.51,37.62,127600.0,25.1579,25.1579,25.0244,25.0978,127600.0
2010-07-01 12:00:00,37.61,37.61,37.5,37.52,86900.0,25.0912,25.0912,25.0178,25.0311,86900.0
2010-07-01 12:10:00,37.51,37.54,37.46,37.5,86800.0,25.0244,25.0445,24.9911,25.0178,86800.0
2010-07-01 12:20:00,37.51,37.61,37.45,37.58,98000.0,25.0244,25.0912,24.9844,25.0711,98000.0
2010-07-01 12:30:00,37.58,37.82,37.54,37.81,104300.0,25.0711,25.2313,25.0445,25.2246,104300.0
2010-07-01 12:40:00,37.81,37.96,37.8,37.86,265700.0,25.2246,25.3247,25.2179,25.2579,265700.0
2010-07-01 12:50:00,37.86,37.92,37.67,37.74,109900.0,25.2579,25.298,25.1312,25.1779,109900.0
2010-07-01 13:00:00,37.75,37.82,37.74,37.8,76400.0,25.1846,25.2313,25.1779,25.2179,76400.0
2010-07-01 13:10:00,37.79,37.85,37.66,37.85,95600.0,25.2112,25.2513,25.1245,25.2513,95600.0
2010-07-01 13:20:00,37.84,37.91,37.81,37.85,173000.0,25.2446,25.2913,25.2246,25.2513,173000.0
2010-07-01 13:30:00,37.85,38.11,37.85,38.11,120800.0,25.2513,25.4247,25.2513,25.4247,120800.0
2010-07-01 13:40:00,38.11,38.11,37.84,37.87,139400.0,25.4247,25.4247,25.2446,25.2646,139400.0
2010-07-01 13:50:00,37.88,38.0,37.85,37.94,182500.0,25.2713,25.3513,25.2513,25.3113,182500.0
2010-07-01 14:00:00,37.94,38.02,37.92,37.93,94100.0,25.3113,25.3647,25.298,25.3046,94100.0
2010-07-01 14:10:00,37.93,38.04,37.9,37.99,172000.0,25.3046,25.378,25.2846,25.3447,172000.0
2010-07-01 14:20:00,37.99,38.0,37.79,37.82,200700.0,25.3447,25.3513,25.2112,25.2313,200700.0
2010-07-01 14:30:00,37.83,37.83,37.64,37.68,340000.0,25.2379,25.2379,25.1112,25.1379,340000.0
2010-07-01 14:40:00,37.68,37.69,37.48,37.5,270100.0,25.1379,25.1445,25.0044,25.0178,270100.0
2010-07-01 14:50:00,37.51,37.53,37.4,37.52,342400.0,25.0244,25.0378,24.9511,25.0311,342400.0
2010-07-01 15:00:00,37.53,37.75,37.52,37.71,205500.0,25.0378,25.1846,25.0311,25.1579,205500.0
2010-07-01 15:10:00,37.72,37.73,37.64,37.65,171600.0,25.1645,25.1712,25.1112,25.1178,171600.0
2010-07-01 15:20:00,37.64,37.72,37.56,37.7,160800.0,25.1112,25.1645,25.0578,25.1512,160800.0
2010-07-01 15:30:00,37.7,37.89,37.64,37.85,255400.0,25.1512,25.278,25.1112,25.2513,255400.0
2010-07-01 15:40:00,37.84,37.88,37.68,37.69,327700.0,25.2446,25.2713,25.1379,25.1445,327700.0
2010-07-01 15:50:00,37.69,37.84,37.64,37.78,459200.0,25.1445,25.2446,25.1112,25.2046,459200.0
2010-07-02 09:30:00,38.01,38.07,37.83,37.86,136200.0,25.358,25.398,25.2379,25.2579,136200.0
2010-07-02 09:40:00,37.86,37.95,37.82,37.83,98300.0,25.2579,25.318,25.2313,25.2379,98300.0
2010-07-02 09:50:00,37.84,37.88,37.76,37.84,64900.0,25.2446,25.2713,25.1912,25.2446,64900.0
2010-07-02 10:00:00,37.82,37.84,37.66,37.71,48400.0,25.2313,25.2446,25.1245,25.1579,48400.0
2010-07-02 10:10:00,37.71,37.87,37.7,37.83,55200.0,25.1579,25.2646,25.1512,25.2379,55200.0
2010-07-02 10:20:00,37.85,37.9,37.76,37.77,31500.0,25.2513,25.2846,25.1912,25.1979,31500.0
2010-07-02 10:30:00,37.78,37.79,37.65,37.7,47000.0,25.2046,25.2112,25.1178,25.1512,47000.0
2010-07-02 10:40:00,37.7,37.77,37.63,37.69,45000.0,25.1512,25.1979,25.1045,25.1445,45000.0
2010-07-02 10:50:00,37.69,37.69,37.57,37.6,63300.0,25.1445,25.1445,25.0645,25.0845,63300.0
2010-07-02 11:00:00,37.6,37.61,37.5,37.57,39100.0,25.0845,25.0912,25.0178,25.0645,39100.0
2010-07-02 11:10:00,37.56,37.67,37.55,37.57,57100.0,25.0578,25.1312,25.0511,25.0645,57100.0
2010-07-02 11:20:00,37.57,37.64,37.52,37.54,82500.0,25.0645,25.1112,25.0311,25.0445,82500.0
2010-07-02 11:30:00,37.53,37.56,37.37,37.38,105900.0,25.0378,25.0578,24.931,24.9377,105900.0
2010-07-02 11:40:00,37.38,37.5,37.33,37.48,91000.0,24.9377,25.0178,24.9044,25.0044,91000.0
2010-07-02 11:50:00,37.48,37.51,37.38,37.49,62400.0,25.0044,25.0244,24.9377,25.0111,62400.0
2010-07-02 12:00:00,37.47,37.64,37.44,37.63,110400.0,24.9978,25.1112,24.9777,25.1045,110400.0
2010-07-02 12:10:00,37.63,37.64,37.46,37.51,48500.0,25.1045,25.1112,24.9911,25.0244,48500.0
2010-07-02 12:20:00,37.5,37.58,37.48,37.56,50000.0,25.0178,25.0711,25.0044,25.0578,50000.0
2010-07-02 12:30:00,37.56,37.6,37.43,37.48,42600.0,25.0578,25.0845,24.9711,25.0044,42600.0
2010-07-02 12:40:00,37.49,37.54,37.43,37.48,53800.0,25.0111,25.0445,24.9711,25.0044,53800.0
2010-07-02 12:50:00,37.48,37.51,37.39,37.4,41700.0,25.0044,25.0244,24.9444,24.9511,41700.0
2010-07-02 13:00:00,37.41,37.45,37.31,37.44,84400.0,24.9577,24.9844,24.891,24.9777,84400.0
2010-07-02 13:10:00,37.44,37.46,37.4,37.44,33400.0,24.9777,24.9911,24.9511,24.9777,33400.0
2010-07-02 13:20:00,37.45,37.47,37.32,37.36,76100.0,24.9844,24.9978,24.8977,24.9244,76100.0
2010-07-02 13:30:00,37.36,37.44,37.33,37.41,69900.0,24.9244,24.9777,24.9044,24.9577,69900.0
2010-07-02 13:40:00,37.41,37.47,37.35,37.47,38700.0,24.9577,24.9978,24.9177,24.9978,38700.0
2010-07-02 13:50:00,37.47,37.48,37.4,37.45,36700.0,24.9978,25.0044,24.9511,24.9844,36700.0
2010-07-02 14:00:00,37.45,37.52,37.44,37.46,60200.0,24.9844,25.0311,24.9777,24.9911,60200.0
2010-07-02 14:10:00,37.46,37.46,37.38,37.46,58300.0,24.9911,24.9911,24.9377,24.9911,58300.0
2010-07-02 14:20:00,37.46,37.47,37.4,37.41,45900.0,24.9911,24.9978,24.9511,24.9577,45900.0
2010-07-02 14:30:00,37.41,37.42,37.36,37.4,101200.0,24.9577,24.9644,24.9244,24.9511,101200.0
2010-07-02 14:40:00,37.41,37.42,37.36,37.37,61200.0,24.9577,24.9644,24.9244,24.931,61200.0
2010-07-02 14:50:00,37.35,37.43,37.33,37.4,76900.0,24.9177,24.9711,24.9044,24.9511,76900.0
2010-07-02 15:00:00,37.4,37.46,37.37,37.44,127200.0,24.9511,24.9911,24.931,24.9777,127200.0
2010-07-02 15:10:00,37.45,37.47,37.39,37.46,106700.0,24.9844,24.9978,24.9444,24.9911,106700.0
2010-07-02 15:20:00,37.45,37.47,37.42,37.42,215000.0,24.9844,24.9978,24.9644,24.9644,215000.0
2010-07-02 15:30:00,37.42,37.57,37.41,37.56,259200.0,24.9644,25.0645,24.9577,25.0578,259200.0
2010-07-02 15:40:00,37.57,37.63,37.5,37.56,266900.0,25.0645,25.1045,25.0178,25.0578,266900.0
2010-07-02 15:50:00,37.57,37.58,37.32,37.32,378400.0,25.0645,25.0711,24.8977,24.8977,378400.0
2010-07-06 09:30:00,37.9,38.32,37.86,37.96,145300.0,25.2846,25.5648,25.2579,25.3247,145300.0
2010-07-06 09:40:00,37.98,38.02,37.82,37.89,106600.0,25.338,25.3647,25.2313,25.278,106600.0
2010-07-06 09:50:00,37.89,38.07,37.89,37.98,121700.0,25.278,25.398,25.278,25.338,121700.0
2010-07-06 10:00:00,37.99,38.18,37.89,38.06,233000.0,25.3447,25.4714,25.278,25.3914,233000.0
2010-07-06 10:10:00,38.06,38.24,38.05,38.14,102200.0,25.3914,25.5115,25.3847,25.4447,102200.0
2010-07-06 10:20:00,38.14,38.16,38.05,38.14,72700.0,25.4447,25.4581,25.3847,25.4447,72700.0
2010-07-06 10:30:00,38.13,38.19,38.09,38.11,65600.0,25.4381,25.4781,25.4114,25.4247,65600.0
2010-07-06 10:40:00,38.11,38.14,38.01,38.05,66500.0,25.4247,25.4447,25.358,25.3847,66500.0
2010-07-06 10:50:00,38.05,38.06,37.98,37.99,62300.0,25.3847,25.3914,25.338,25.3447,62300.0
2010-07-06 11:00:00,37.99,38.02,37.93,37.96,56400.0,25.3447,25.3647,25.3046,25.3247,56400.0
2010-07-06 11:10:00,37.95,38.01,37.86,37.87,58000.0,25.318,25.358,25.2579,25.2646,58000.0
2010-07-06 11:20:00,37.87,37.9,37.79,37.84,43300.0,25.2646,25.2846,25.2112,25.2446,43300.0
2010-07-06 11:30:00,37.83,37.97,37.82,37.9,54500.0,25.2379,25.3313,25.2313,25.2846,54500.0
2010-07-06 11:40:00,37.9,37.95,37.85,37.9,59300.0,25.2846,25.318,25.2513,25.2846,59300.0
2010-07-06 11:50:00,37.9,38.01,37.86,37.99,45300.0,25.2846,25.358,25.2579,25.3447,45300.0
2010-07-06 12:00:00,37.99,38.01,37.96,37.99,29000.0,25.3447,25.358,25.3247,25.3447,29000.0
2010-07-06 12:10:00,37.98,37.98,37.91,37.93,51300.0,25.338,25.338,25.2913,25.3046,51300.0
2010-07-06 12:20:00,37.92,37.94,37.76,37.85,55900.0,25.298,25.3113,25.1912,25.2513,55900.0
2010-07-06 12:30:00,37.84,37.87,37.77,37.83,30100.0,25.2446,25.2646,25.1979,25.2379,30100.0
2010-07-06 12:40:00,37.82,37.84,37.65,37.65,63100.0,25.2313,25.2446,25.1178,25.1178,63100.0
2010-07-06 12:50:00,37.66,37.67,37.53,37.57,62300.0,25.1245,25.1312,25.0378,25.0645,62300.0
2010-07-06 13:00:00,37.55,37.61,37.55,37.56,47300.0,25.0511,25.0912,25.0511,25.0578,47300.0
2010-07-06 13:10:00,37.56,37.6,37.48,37.5,77100.0,25.0578,25.0845,25.0044,25.0178,77100.0
2010-07-06 13:20:00,37.5,37.54,37.45,37.54,56300.0,25.0178,25.0445,24.9844,25.0445,56300.0
2010-07-06 13:30:00,37.53,37.58,37.44,37.44,60300.0,25.0378,25.0711,24.9777,24.9777,60300.0
2010-07-06 13:40:00,37.44,37.49,37.31,37.34,107900.0,24.9777,25.0111,24.891,24.911,107900.0
2010-07-06 13:50:00,37.35,37.37,37.22,37.28,112900.0,24.9177,24.931,24.831,24.871,112900.0
2010-07-06 14:00:00,37.28,37.36,37.2,37.22,90200.0,24.871,24.9244,24.8176,24.831,90200.0
2010-07-06 14:10:00,37.22,37.31,37.16,37.29,106200.0,24.831,24.891,24.7909,24.8777,106200.0
2010-07-06 14:20:00,37.28,37.38,37.23,37.32,100600.0,24.871,24.9377,24.8376,24.8977,100600.0
2010-07-06 14:30:00,37.31,37.42,37.29,37.38,102500.0,24.891,24.9644,24.8777,24.9377,102500.0
2010-07-06 14:40:00,37.38,37.38,37.23,37.29,83800.0,24.9377,24.9377,24.8376,24.8777,83800.0
2010-07-06 14:50:00,37.29,37.38,37.21,37.22,122600.0,24.8777,24.9377,24.8243,24.831,122600.0
2010-07-06 15:00:00,37.21,37.28,37.1,37.16,146800.0,24.8243,24.871,24.7509,24.7909,146800.0
2010-07-06 15:10:00,37.16,37.27,37.09,37.11,170400.0,24.7909,24.8643,24.7442,24.7576,170400.0
2010-07-06 15:20:00,37.08,37.15,36.95,37.1,273400.0,24.7376,24.7843,24.6508,24.7509,273400.0
2010-07-06 15:30:00,37.09,37.19,37.07,37.07,200100.0,24.7442,24.811,24.7309,24.7309,200100.0
2010-07-06 15:40:00,37.07,37.37,37.07,37.22,461700.0,24.7309,24.931,24.7309,24.831,461700.0
2010-07-06 15:50:00,37.22,37.37,37.18,37.35,389300.0,24.831,24.931,24.8043,24.9177,389300.0
2010-07-07 09:30:00,37.28,37.56,37.13,37.5,211200.0,24.871,25.0578,24.7709,25.0178,211200.0
2010-07-07 09:40:00,37.49,37.7,37.48,37.68,150900.0,25.0111,25.1512,25.0044,25.1379,150900.0
2010-07-07 09:50:00,37.68,38.11,37.64,38.1,223200.0,25.1379,25.4247,25.1112,25.4181,223200.0
2010-07-07 10:00:00,38.09,38.21,37.99,38.02,183200.0,25.4114,25.4914,25.3447,25.3647,183200.0
2010-07-07 10:10:00,38.03,38.1,37.94,37.99,115000.0,25.3714,25.4181,25.3113,25.3447,115000.0
2010-07-07 10:20:00,37.99,38.02,37.88,38.0,144800.0,25.3447,25.3647,25.2713,25.3513,144800.0
2010-07-07 10:30:00,38.01,38.17,37.98,38.15,186600.0,25.358,25.4648,25.338,25.4514,186600.0
2010-07-07 10:40:00,38.16,38.35,38.09,38.34,160300.0,25.4581,25.5848,25.4114,25.5782,160300.0
2010-07-07 10:50:00,38.34,38.42,38.29,38.38,154600.0,25.5782,25.6315,25.5448,25.6049,154600.0
2010-07-07 11:00:00,38.38,38.42,38.28,38.35,160200.0,25.6049,25.6315,25.5381,25.5848,160200.0
2010-07-07 11:10:00,38.35,38.41,38.22,38.23,94900.0,25.5848,25.6249,25.4981,25.5048,94900.0
2010-07-07 11:20:00,38.22,38.33,38.19,38.31,87300.0,25.4981,25.5715,25.4781,25.5582,87300.0
2010-07-07 11:30:00,38.31,38.37,38.26,38.32,83800.0,25.5582,25.5982,25.5248,25.5648,83800.0
2010-07-07 11:40:00,38.33,38.33,38.23,38.31,135000.0,25.5715,25.5715,25.5048,25.5582,135000.0
2010-07-07 11:50:00,38.32,38.38,38.31,38.37,146500.0,25.5648,25.6049,25.5582,25.5982,146500.0
2010-07-07 12:00:00,38.37,38.51,38.37,38.5,120400.0,25.5982,25.6916,25.5982,25.6849,120400.0
2010-07-07 12:10:00,38.49,38.66,38.49,38.63,124900.0,25.6782,25.7917,25.6782,25.7716,124900.0
2010-07-07 12:20:00,38.63,38.71,38.63,38.7,110800.0,25.7716,25.825,25.7716,25.8183,110800.0
2010-07-07 12:30:00,38.7,38.74,38.65,38.69,80200.0,25.8183,25.845,25.785,25.8117,80200.0
2010-07-07 12:40:00,38.69,38.71,38.63,38.7,52700.0,25.8117,25.825,25.7716,25.8183,52700.0
2010-07-07 12:50:00,38.7,38.73,38.63,38.65,70900.0,25.8183,25.8384,25.7716,25.785,70900.0
2010-07-07 13:00:00,38.65,38.69,38.6,38.67,49500.0,25.785,25.8117,25.7516,25.7983,49500.0
2010-07-07 13:10:00,38.68,38.85,38.66,38.82,103200.0,25.805,25.9184,25.7917,25.8984,103200.0
2010-07-07 13:20:00,38.82,38.83,38.76,38.79,73400.0,25.8984,25.9051,25.8584,25.8784,73400.0
2010-07-07 13:30:00,38.78,38.79,38.69,38.7,62100.0,25.8717,25.8784,25.8117,25.8183,62100.0
2010-07-07 13:40:00,38.69,38.77,38.69,38.73,69900.0,25.8117,25.865,25.8117,25.8384,69900.0
2010-07-07 13:50:00,38.73,38.8,38.68,38.76,72600.0,25.8384,25.8851,25.805,25.8584,72600.0
2010-07-07 14:00:00,38.76,38.86,38.76,38.83,104900.0,25.8584,25.9251,25.8584,25.9051,104900.0
2010-07-07 14:10:00,38.83,38.88,38.79,38.86,74200.0,25.9051,25.9384,25.8784,25.9251,74200.0
2010-07-07 14:20:00,38.86,38.86,38.79,38.8,56400.0,25.9251,25.9251,25.8784,25.8851,56400.0
2010-07-07 14:30:00,38.8,38.82,38.7,38.7,64700.0,25.8851,25.8984,25.8183,25.8183,64700.0
2010-07-07 14:40:00,38.7,38.77,38.68,38.68,71900.0,25.8183,25.865,25.805,25.805,71900.0
2010-07-07 14:50:00,38.67,38.79,38.67,38.78,112900.0,25.7983,25.8784,25.7983,25.8717,112900.0
2010-07-07 15:00:00,38.78,38.79,38.64,38.68,102400.0,25.8717,25.8784,25.7783,25.805,102400.0
2010-07-07 15:10:00,38.69,38.8,38.68,38.75,124900.0,25.8117,25.8851,25.805,25.8517,124900.0
2010-07-07 15:20:00,38.75,38.85,38.72,38.84,123300.0,25.8517,25.9184,25.8317,25.9117,123300.0
2010-07-07 15:30:00,38.84,38.96,38.82,38.93,212500.0,25.9117,25.9918,25.8984,25.9718,212500.0
2010-07-07 15:40:00,38.93,38.98,38.88,38.94,281900.0,25.9718,26.0051,25.9384,25.9785,281900.0
2010-07-07 15:50:00,38.93,39.08,38.92,39.06,458100.0,25.9718,26.0719,25.9651,26.0585,458100.0
2010-07-08 09:30:00,39.44,39.45,39.11,39.3,113900.0,26.312,26.3187,26.0919,26.2186,113900.0
2010-07-08 09:40:00,39.29,39.3,39.02,39.09,128500.0,26.212,26.2186,26.0318,26.0785,128500.0
2010-07-08 09:50:00,39.09,39.12,38.77,38.77,164800.0,26.0785,26.0985,25.865,25.865,164800.0
2010-07-08 10:00:00,38.77,38.86,38.57,38.62,196800.0,25.865,25.9251,25.7316,25.765,196800.0
2010-07-08 10:10:00,38.62,38.77,38.59,38.76,118400.0,25.765,25.865,25.745,25.8584,118400.0
2010-07-08 10:20:00,38.77,38.87,38.75,38.86,97700.0,25.865,25.9318,25.8517,25.9251,97700.0
2010-07-08 10:30:00,38.85,38.86,38.66,38.68,126600.0,25.9184,25.9251,25.7917,25.805,126600.0
2010-07-08 10:40:00,38.69,38.76,38.65,38.75,87900.0,25.8117,25.8584,25.785,25.8517,87900.0
2010-07-08 10:50:00,38.74,38.75,38.54,38.56,126200.0,25.845,25.8517,25.7116,25.7249,126200.0
2010-07-08 11:00:00,38.56,38.57,38.42,38.53,150700.0,25.7249,25.7316,25.6315,25.7049,150700.0
2010-07-08 11:10:00,38.53,38.64,38.45,38.62,93100.0,25.7049,25.7783,25.6516,25.765,93100.0
2010-07-08 11:20:00,38.63,38.66,38.53,38.54,82000.0,25.7716,25.7917,25.7049,25.7116,82000.0
2010-07-08 11:30:00,38.54,38.63,38.51,38.57,82100.0,25.7116,25.7716,25.6916,25.7316,82100.0
2010-07-08 11:40:00,38.56,38.64,38.52,38.6,124600.0,25.7249,25.7783,25.6983,25.7516,124600.0
2010-07-08 11:50:00,38.61,38.62,38.51,38.54,71900.0,25.7583,25.765,25.6916,25.7116,71900.0
2010-07-08 12:00:00,38.54,38.68,38.5,38.64,89600.0,25.7116,25.805,25.6849,25.7783,89600.0
2010-07-08 12:10:00,38.64,38.67,38.53,38.6,74900.0,25.7783,25.7983,25.7049,25.7516,74900.0
2010-07-08 12:20:00,38.6,38.67,38.58,38.66,89500.0,25.7516,25.7983,25.7383,25.7917,89500.0
2010-07-08 12:30:00,38.66,38.67,38.56,38.57,93800.0,25.7917,25.7983,25.7249,25.7316,93800.0
2010-07-08 12:40:00,38.57,38.62,38.5,38.59,84100.0,25.7316,25.765,25.6849,25.745,84100.0
2010-07-08 12:50:00,38.6,38.66,38.58,38.62,91600.0,25.7516,25.7917,25.7383,25.765,91600.0
2010-07-08 13:00:00,38.62,38.71,38.6,38.71,86100.0,25.765,25.825,25.7516,25.825,86100.0
2010-07-08 13:10:00,38.71,38.86,38.7,38.85,81300.0,25.825,25.9251,25.8183,25.9184,81300.0
2010-07-08 13:20:00,38.85,38.88,38.77,38.78,60300.0,25.9184,25.9384,25.865,25.8717,60300.0
2010-07-08 13:30:00,38.78,38.87,38.74,38.76,70300.0,25.8717,25.9318,25.845,25.8584,70300.0
2010-07-08 13:40:00,38.76,38.82,38.74,38.81,60100.0,25.8584,25.8984,25.845,25.8917,60100.0
2010-07-08 13:50:00,38.82,38.83,38.64,38.67,78900.0,25.8984,25.9051,25.7783,25.7983,78900.0
2010-07-08 14:00:00,38.69,38.73,38.63,38.66,67900.0,25.8117,25.8384,25.7716,25.7917,67900.0
2010-07-08 14:10:00,38.66,38.69,38.53,38.58,101400.0,25.7917,25.8117,25.7049,25.7383,101400.0
2010-07-08 14:20:00,38.59,38.63,38.53,38.6,120300.0,25.745,25.7716,25.7049,25.7516,120300.0
2010-07-08 14:30:00,38.61,38.68,38.6,38.65,78500.0,25.7583,25.805,25.7516,25.785,78500.0
2010-07-08 14:40:00,38.65,38.75,38.64,38.72,91100.0,25.785,25.8517,25.7783,25.8317,91100.0
2010-07-08 14:50:00,38.72,38.79,38.65,38.78,79600.0,25.8317,25.8784,25.785,25.8717,79600.0
2010-07-08 15:00:00,38.77,38.77,38.64,38.67,119300.0,25.865,25.865,25.7783,25.7983,119300.0
2010-07-08 15:10:00,38.66,38.75,38.6,38.73,93500.0,25.7917,25.8517,25.7516,25.8384,93500.0
2010-07-08 15:20:00,38.74,38.86,38.73,38.86,120600.0,25.845,25.9251,25.8384,25.9251,120600.0
2010-07-08 15:30:00,38.86,39.0,38.84,38.99,184900.0,25.9251,26.0185,25.9117,26.0118,184900.0
2010-07-08 15:40:00,39.0,39.06,38.94,38.97,276800.0,26.0185,26.0585,25.9785,25.9985,276800.0
2010-07-08 15:50:00,38.98,39.11,38.92,39.11,420500.0,26.0051,26.0919,25.9651,26.0919,420500.0
2010-07-09 09:30:00,39.09,39.5,39.01,39.45,74200.0,26.0785,26.3521,26.0252,26.3187,74200.0
2010-07-09 09:40:00,39.5,39.57,39.35,39.53,65800.0,26.3521,26.3988,26.252,26.3721,65800.0
2010-07-09 09:50:00,39.54,39.57,39.33,39.46,36300.0,26.3787,26.3988,26.2386,26.3254,36300.0
2010-07-09 10:00:00,39.46,39.66,39.46,39.5,53000.0,26.3254,26.4588,26.3254,26.3521,53000.0
2010-07-09 10:10:00,39.51,39.69,39.47,39.67,60100.0,26.3587,26.4788,26.332,26.4655,60100.0
2010-07-09 10:20:00,39.67,39.82,39.64,39.79,82400.0,26.4655,26.5655,26.4455,26.5455,82400.0
2010-07-09 10:30:00,39.79,39.88,39.75,39.85,65200.0,26.5455,26.6056,26.5188,26.5856,65200.0
2010-07-09 10:40:00,39.85,39.92,39.63,39.65,114300.0,26.5856,26.6323,26.4388,26.4521,114300.0
2010-07-09 10:50:00,39.65,39.7,39.5,39.53,103500.0,26.4521,26.4855,26.3521,26.3721,103500.0
2010-07-09 11:00:00,39.53,39.6,39.46,39.46,60300.0,26.3721,26.4188,26.3254,26.3254,60300.0
2010-07-09 11:10:00,39.46,39.51,39.36,39.44,49000.0,26.3254,26.3587,26.2587,26.312,49000.0
2010-07-09 11:20:00,39.44,39.52,39.44,39.52,26100.0,26.312,26.3654,26.312,26.3654,26100.0
2010-07-09 11:30:00,39.53,39.59,39.46,39.52,45500.0,26.3721,26.4121,26.3254,26.3654,45500.0
2010-07-09 11:40:00,39.53,39.56,39.44,39.46,49700.0,26.3721,26.3921,26.312,26.3254,49700.0
2010-07-09 11:50:00,39.47,39.5,39.42,39.46,83600.0,26.332,26.3521,26.2987,26.3254,83600.0
2010-07-09 12:00:00,39.46,39.59,39.46,39.58,46000.0,26.3254,26.4121,26.3254,26.4054,46000.0
2010-07-09 12:10:00,39.58,39.61,39.52,39.6,35700.0,26.4054,26.4254,26.3654,26.4188,35700.0
2010-07-09 12:20:00,39.61,39.65,39.54,39.57,39700.0,26.4254,26.4521,26.3787,26.3988,39700.0
2010-07-09 12:30:00,39.56,39.56,39.49,39.5,44600.0,26.3921,26.3921,26.3454,26.3521,44600.0
2010-07-09 12:40:00,39.51,39.56,39.48,39.52,33300.0,26.3587,26.3921,26.3387,26.3654,33300.0
2010-07-09 12:50:00,39.52,39.6,39.5,39.5,42200.0,26.3654,26.4188,26.3521,26.3521,42200.0
2010-07-09 13:00:00,39.5,39.61,39.48,39.59,34500.0,26.3521,26.4254,26.3387,26.4121,34500.0
2010-07-09 13:10:00,39.58,39.58,39.48,39.52,45600.0,26.4054,26.4054,26.3387,26.3654,45600.0
2010-07-09 13:20:00,39.51,39.56,39.46,39.56,48000.0,26.3587,26.3921,26.3254,26.3921,48000.0
2010-07-09 13:30:00,39.55,39.59,39.51,39.55,53400.0,26.3854,26.4121,26.3587,26.3854,53400.0
2010-07-09 13:40:00,39.54,39.58,39.48,39.56,31100.0,26.3787,26.4054,26.3387,26.3921,31100.0
2010-07-09 13:50:00,39.56,39.6,39.54,39.58,27100.0,26.3921,26.4188,26.3787,26.4054,27100.0
2010-07-09 14:00:00,39.59,39.68,39.54,39.54,34200.0,26.4121,26.4721,26.3787,26.3787,34200.0
2010-07-09 14:10:00,39.54,39.6,39.53,39.58,32000.0,26.3787,26.4188,26.3721,26.4054,32000.0
2010-07-09 14:20:00,39.59,39.65,39.57,39.59,43100.0,26.4121,26.4521,26.3988,26.4121,43100.0
2010-07-09 14:30:00,39.59,39.6,39.52,39.53,45700.0,26.4121,26.4188,26.3654,26.3721,45700.0
2010-07-09 14:40:00,39.54,39.61,39.54,39.54,36500.0,26.3787,26.4254,26.3787,26.3787,36500.0
2010-07-09 14:50:00,39.54,39.7,39.54,39.68,50600.0,26.3787,26.4855,26.3787,26.4721,50600.0
2010-07-09 15:00:00,39.67,39.69,39.59,39.6,67900.0,26.4655,26.4788,26.4121,26.4188,67900.0
2010-07-09 15:10:00,39.6,39.69,39.59,39.64,90200.0,26.4188,26.4788,26.4121,26.4455,90200.0
2010-07-09 15:20:00,39.64,39.68,39.54,39.57,99500.0,26.4455,26.4721,26.3787,26.3988,99500.0
2010-07-09 15:30:00,39.57,39.68,39.54,39.65,112500.0,26.3988,26.4721,26.3787,26.4521,112500.0
2010-07-09 15:40:00,39.65,39.71,39.56,39.61,165000.0,26.4521,26.4922,26.3921,26.4254,165000.0
2010-07-09 15:50:00,39.62,39.63,39.53,39.61,313600.0,26.4321,26.4388,26.3721,26.4254,313600.0
2010-07-12 09:30:00,39.55,39.55,38.84,38.84,181700.0,26.3854,26.3854,25.9117,25.9117,181700.0
2010-07-12 09:40:00,38.86,39.16,38.86,38.96,79100.0,25.9251,26.1252,25.9251,25.9918,79100.0
2010-07-12 09:50:00,38.97,38.97,38.83,38.9,115300.0,25.9985,25.9985,25.9051,25.9518,115300.0
2010-07-12 10:00:00,38.91,39.03,38.71,38.71,89300.0,25.9584,26.0385,25.825,25.825,89300.0
2010-07-12 10:10:00,38.71,38.72,38.61,38.72,89200.0,25.825,25.8317,25.7583,25.8317,89200.0
2010-07-12 10:20:00,38.72,38.75,38.57,38.65,89900.0,25.8317,25.8517,25.7316,25.785,89900.0
2010-07-12 10:30:00,38.65,38.77,38.6,38.76,90800.0,25.785,25.865,25.7516,25.8584,90800.0
2010-07-12 10:40:00,38.76,38.83,38.66,38.67,78500.0,25.8584,25.9051,25.7917,25.7983,78500.0
2010-07-12 10:50:00,38.67,38.7,38.6,38.66,51200.0,25.7983,25.8183,25.7516,25.7917,51200.0
2010-07-12 11:00:00,38.65,38.66,38.48,38.5,134800.0,25.785,25.7917,25.6716,25.6849,134800.0
2010-07-12 11:10:00,38.51,38.7,38.48,38.7,74800.0,25.6916,25.8183,25.6716,25.8183,74800.0
2010-07-12 11:20:00,38.7,38.74,38.62,38.71,78900.0,25.8183,25.845,25.765,25.825,78900.0
2010-07-12 11:30:00,38.7,38.74,38.68,38.7,57400.0,25.8183,25.845,25.805,25.8183,57400.0
2010-07-12 11:40:00,38.7,38.75,38.69,38.71,39100.0,25.8183,25.8517,25.8117,25.825,39100.0
2010-07-12 11:50:00,38.72,38.75,38.68,38.73,49600.0,25.8317,25.8517,25.805,25.8384,49600.0
2010-07-12 12:00:00,38.72,38.84,38.72,38.81,59500.0,25.8317,25.9117,25.8317,25.8917,59500.0
2010-07-12 12:10:00,38.81,38.83,38.76,38.78,73400.0,25.8917,25.9051,25.8584,25.8717,73400.0
2010-07-12 12:20:00,38.79,38.81,38.68,38.69,55400.0,25.8784,25.8917,25.805,25.8117,55400.0
2010-07-12 12:30:00,38.69,38.75,38.66,38.73,88600.0,25.8117,25.8517,25.7917,25.8384,88600.0
2010-07-12 12:40:00,38.74,38.76,38.62,38.64,89300.0,25.845,25.8584,25.765,25.7783,89300.0
2010-07-12 12:50:00,38.64,38.66,38.58,38.58,43700.0,25.7783,25.7917,25.7383,25.7383,43700.0
2010-07-12 13:00:00,38.57,38.61,38.53,38.61,50800.0,25.7316,25.7583,25.7049,25.7583,50800.0
2010-07-12 13:10:00,38.6,38.69,38.59,38.66,64500.0,25.7516,25.8117,25.745,25.7917,64500.0
2010-07-12 13:20:00,38.67,38.67,38.63,38.65,29900.0,25.7983,25.7983,25.7716,25.785,29900.0
2010-07-12 13:30:00,38.65,38.68,38.62,38.62,47800.0,25.785,25.805,25.765,25.765,47800.0
2010-07-12 13:40:00,38.63,38.63,38.53,38.6,45300.0,25.7716,25.7716,25.7049,25.7516,45300.0
2010-07-12 13:50:00,38.59,38.66,38.58,38.64,47200.0,25.745,25.7917,25.7383,25.7783,47200.0
2010-07-12 14:00:00,38.63,38.65,38.54,38.56,57100.0,25.7716,25.785,25.7116,25.7249,57100.0
2010-07-12 14:10:00,38.56,38.56,38.5,38.51,53800.0,25.7249,25.7249,25.6849,25.6916,53800.0
2010-07-12 14:20:00,38.51,38.56,38.45,38.56,82400.0,25.6916,25.7249,25.6516,25.7249,82400.0
2010-07-12 14:30:00,38.55,38.55,38.45,38.52,67800.0,25.7183,25.7183,25.6516,25.6983,67800.0
2010-07-12 14:40:00,38.52,38.57,38.49,38.53,87600.0,25.6983,25.7316,25.6782,25.7049,87600.0
2010-07-12 14:50:00,38.53,38.54,38.41,38.47,73800.0,25.7049,25.7116,25.6249,25.6649,73800.0
2010-07-12 15:00:00,38.47,38.52,38.43,38.52,154000.0,25.6649,25.6983,25.6382,25.6983,154000.0
2010-07-12 15:10:00,38.52,38.62,38.5,38.58,135800.0,25.6983,25.765,25.6849,25.7383,135800.0
2010-07-12 15:20:00,38.57,38.63,38.55,38.6,131100.0,25.7316,25.7716,25.7183,25.7516,131100.0
2010-07-12 15:30:00,38.61,38.64,38.56,38.64,113500.0,25.7583,25.7783,25.7249,25.7783,113500.0
2010-07-12 15:40:00,38.64,38.72,38.61,38.62,200400.0,25.7783,25.8317,25.7583,25.765,200400.0
2010-07-12 15:50:00,38.62,38.68,38.57,38.66,279000.0,25.765,25.805,25.7316,25.7917,279000.0
2010-07-13 09:30:00,39.23,39.34,39.02,39.03,95300.0,26.1719,26.2453,26.0318,26.0385,95300.0
2010-07-13 09:40:00,39.05,39.15,39.0,39.13,57700.0,26.0518,26.1186,26.0185,26.1052,57700.0
2010-07-13 09:50:00,39.12,39.24,39.11,39.19,44200.0,26.0985,26.1786,26.0919,26.1452,44200.0
2010-07-13 10:00:00,39.18,39.25,39.08,39.08,86100.0,26.1386,26.1853,26.0719,26.0719,86100.0
2010-07-13 10:10:00,39.07,39.12,39.02,39.05,87400.0,26.0652,26.0985,26.0318,26.0518,87400.0
2010-07-13 10:20:00,39.06,39.11,38.92,39.01,85100.0,26.0585,26.0919,25.9651,26.0252,85100.0
2010-07-13 10:30:00,39.01,39.06,38.91,39.06,66400.0,26.0252,26.0585,25.9584,26.0585,66400.0
2010-07-13 10:40:00,39.05,39.08,38.91,38.95,66900.0,26.0518,26.0719,25.9584,25.9851,66900.0
2010-07-13 10:50:00,38.95,39.14,38.94,39.07,71200.0,25.9851,26.1119,25.9785,26.0652,71200.0
2010-07-13 11:00:00,39.07,39.23,39.07,39.23,40500.0,26.0652,26.1719,26.0652,26.1719,40500.0
2010-07-13 11:10:00,39.23,39.25,39.16,39.18,51500.0,26.1719,26.1853,26.1252,26.1386,51500.0
2010-07-13 11:20:00,39.18,39.27,39.12,39.25,35500.0,26.1386,26.1986,26.0985,26.1853,35500.0
2010-07-13 11:30:00,39.24,39.41,39.23,39.34,67000.0,26.1786,26.292,26.1719,26.2453,67000.0
2010-07-13 11:40:00,39.34,39.36,39.26,39.26,30800.0,26.2453,26.2587,26.1919,26.1919,30800.0
2010-07-13 11:50:00,39.26,39.32,39.25,39.31,44500.0,26.1919,26.232,26.1853,26.2253,44500.0
2010-07-13 12:00:00,39.29,39.31,39.23,39.24,69500.0,26.212,26.2253,26.1719,26.1786,69500.0
2010-07-13 12:10:00,39.23,39.36,39.23,39.36,34500.0,26.1719,26.2587,26.1719,26.2587,34500.0
2010-07-13 12:20:00,39.37,39.46,39.32,39.44,48900.0,26.2653,26.3254,26.232,26.312,48900.0
2010-07-13 12:30:00,39.43,39.44,39.4,39.43,29700.0,26.3054,26.312,26.2853,26.3054,29700.0
2010-07-13 12:40:00,39.42,39.42,39.26,39.32,47300.0,26.2987,26.2987,26.1919,26.232,47300.0
2010-07-13 12:50:00,39.32,39.43,39.31,39.34,38200.0,26.232,26.3054,26.2253,26.2453,38200.0
2010-07-13 13:00:00,39.34,39.43,39.33,39.43,31100.0,26.2453,26.3054,26.2386,26.3054,31100.0
2010-07-13 13:10:00,39.42,39.42,39.24,39.27,39100.0,26.2987,26.2987,26.1786,26.1986,39100.0
2010-07-13 13:20:00,39.26,39.3,39.24,39.26,44900.0,26.1919,26.2186,26.1786,26.1919,44900.0
2010-07-13 13:30:00,39.26,39.38,39.26,39.38,42200.0,26.1919,26.272,26.1919,26.272,42200.0
2010-07-13 13:40:00,39.37,39.4,39.31,39.37,49800.0,26.2653,26.2853,26.2253,26.2653,49800.0
2010-07-13 13:50:00,39.36,39.37,39.27,39.33,40700.0,26.2587,26.2653,26.1986,26.2386,40700.0
2010-07-13 14:00:00,39.34,39.42,39.31,39.4,56000.0,26.2453,26.2987,26.2253,26.2853,56000.0
2010-07-13 14:10:00,39.39,39.42,39.36,39.41,51900.0,26.2787,26.2987,26.2587,26.292,51900.0
2010-07-13 14:20:00,39.41,39.42,39.28,39.29,76300.0,26.292,26.2987,26.2053,26.212,76300.0
2010-07-13 14:30:00,39.29,39.34,39.27,39.29,77000.0,26.212,26.2453,26.1986,26.212,77000.0
2010-07-13 14:40:00,39.29,39.3,39.26,39.28,63300.0,26.212,26.2186,26.1919,26.2053,63300.0
2010-07-13 14:50:00,39.28,39.35,39.19,39.35,73100.0,26.2053,26.252,26.1452,26.252,73100.0
2010-07-13 15:00:00,39.35,39.4,39.33,39.33,72100.0,26.252,26.2853,26.2386,26.2386,72100.0
2010-07-13 15:10:00,39.33,39.38,39.32,39.36,75500.0,26.2386,26.272,26.232,26.2587,75500.0
2010-07-13 15:20:00,39.37,39.38,39.25,39.34,72000.0,26.2653,26.272,26.1853,26.2453,72000.0
2010-07-13 15:30:00,39.34,39.34,39.27,39.33,102800.0,26.2453,26.2453,26.1986,26.2386,102800.0
2010-07-13 15:40:00,39.33,39.34,39.26,39.27,185400.0,26.2386,26.2453,26.1919,26.1986,185400.0
2010-07-13 15:50:00,39.27,39.3,39.16,39.21,300100.0,26.1986,26.2186,26.1252,26.1586,300100.0
2010-07-14 09:30:00,39.42,39.44,38.88,38.88,113700.0,26.2987,26.312,25.9384,25.9384,113700.0
2010-07-14 09:40:00,38.88,39.04,38.77,38.94,157500.0,25.9384,26.0452,25.865,25.9785,157500.0
2010-07-14 09:50:00,38.94,38.96,38.84,38.89,77000.0,25.9785,25.9918,25.9117,25.9451,77000.0
2010-07-14 10:00:00,38.89,38.89,38.63,38.73,111200.0,25.9451,25.9451,25.7716,25.8384,111200.0
2010-07-14 10:10:00,38.74,38.84,38.73,38.83,73800.0,25.845,25.9117,25.8384,25.9051,73800.0
2010-07-14 10:20:00,38.84,38.96,38.84,38.87,135200.0,25.9117,25.9918,25.9117,25.9318,135200.0
2010-07-14 10:30:00,38.87,38.93,38.8,38.81,95400.0,25.9318,25.9718,25.8851,25.8917,95400.0
2010-07-14 10:40:00,38.81,38.97,38.8,38.89,91400.0,25.8917,25.9985,25.8851,25.9451,91400.0
2010-07-14 10:50:00,38.89,38.95,38.8,38.92,75200.0,25.9451,25.9851,25.8851,25.9651,75200.0
2010-07-14 11:00:00,38.93,39.05,38.9,39.0,105300.0,25.9718,26.0518,25.9518,26.0185,105300.0
2010-07-14 11:10:00,39.0,39.18,38.98,39.17,66800.0,26.0185,26.1386,26.0051,26.1319,66800.0
2010-07-14 11:20:00,39.18,39.2,39.1,39.16,49600.0,26.1386,26.1519,26.0852,26.1252,49600.0
2010-07-14 11:30:00,39.17,39.32,39.17,39.32,80000.0,26.1319,26.232,26.1319,26.232,80000.0
2010-07-14 11:40:00,39.31,39.47,39.3,39.44,158900.0,26.2253,26.332,26.2186,26.312,158900.0
2010-07-14 11:50:00,39.45,39.49,39.4,39.4,145800.0,26.3187,26.3454,26.2853,26.2853,145800.0
2010-07-14 12:00:00,39.4,39.48,39.38,39.47,108200.0,26.2853,26.3387,26.272,26.332,108200.0
2010-07-14 12:10:00,39.47,39.5,39.4,39.46,99900.0,26.332,26.3521,26.2853,26.3254,99900.0
2010-07-14 12:20:00,39.46,39.52,39.45,39.51,52300.0,26.3254,26.3654,26.3187,26.3587,52300.0
2010-07-14 12:30:00,39.51,39.55,39.49,39.51,61300.0,26.3587,26.3854,26.3454,26.3587,61300.0
2010-07-14 12:40:00,39.5,39.5,39.45,39.45,35200.0,26.3521,26.3521,26.3187,26.3187,35200.0
2010-07-14 12:50:00,39.46,39.46,39.36,39.42,36500.0,26.3254,26.3254,26.2587,26.2987,36500.0
2010-07-14 13:00:00,39.42,39.51,39.42,39.51,103300.0,26.2987,26.3587,26.2987,26.3587,103300.0
2010-07-14 13:10:00,39.51,39.55,39.49,39.54,61400.0,26.3587,26.3854,26.3454,26.3787,61400.0
2010-07-14 13:20:00,39.53,39.57,39.51,39.52,70600.0,26.3721,26.3988,26.3587,26.3654,70600.0
2010-07-14 13:30:00,39.52,39.64,39.51,39.63,81600.0,26.3654,26.4455,26.3587,26.4388,81600.0
2010-07-14 13:40:00,39.62,39.63,39.47,39.47,98200.0,26.4321,26.4388,26.332,26.332,98200.0
2010-07-14 13:50:00,39.47,39.49,39.42,39.47,70300.0,26.332,26.3454,26.2987,26.332,70300.0
2010-07-14 14:00:00,39.47,39.49,39.28,39.31,216200.0,26.332,26.3454,26.2053,26.2253,216200.0
2010-07-14 14:10:00,39.31,39.36,39.29,39.31,127200.0,26.2253,26.2587,26.212,26.2253,127200.0
2010-07-14 14:20:00,39.3,39.34,39.18,39.27,109700.0,26.2186,26.2453,26.1386,26.1986,109700.0
2010-07-14 14:30:00,39.27,39.32,39.23,39.3,87800.0,26.1986,26.232,26.1719,26.2186,87800.0
2010-07-14 14:40:00,39.31,39.32,39.25,39.29,66400.0,26.2253,26.232,26.1853,26.212,66400.0
2010-07-14 14:50:00,39.29,39.34,39.26,39.31,68700.0,26.212,26.2453,26.1919,26.2253,68700.0
2010-07-14 15:00:00,39.31,39.38,39.29,39.31,59200.0,26.2253,26.272,26.212,26.2253,59200.0
2010-07-14 15:10:00,39.31,39.43,39.28,39.39,79700.0,26.2253,26.3054,26.2053,26.2787,79700.0
2010-07-14 15:20:00,39.39,39.46,39.35,39.35,74200.0,26.2787,26.3254,26.252,26.252,74200.0
2010-07-14 15:30:00,39.35,39.38,39.31,39.32,128400.0,26.252,26.272,26.2253,26.232,128400.0
2010-07-14 15:40:00,39.32,39.33,39.22,39.32,133400.0,26.232,26.2386,26.1653,26.232,133400.0
2010-07-14 15:50:00,39.33,39.4,39.3,39.39,201300.0,26.2386,26.2853,26.2186,26.2787,201300.0
2010-07-15 09:30:00,39.53,39.53,39.1,39.16,61200.0,26.3721,26.3721,26.0852,26.1252,61200.0
2010-07-15 09:40:00,39.16,39.24,39.1,39.2,34800.0,26.1252,26.1786,26.0852,26.1519,34800.0
2010-07-15 09:50:00,39.2,39.32,39.15,39.32,43000.0,26.1519,26.232,26.1186,26.232,43000.0
2010-07-15 10:00:00,39.31,39.31,38.97,39.03,106900.0,26.2253,26.2253,25.9985,26.0385,106900.0
2010-07-15 10:10:00,39.02,39.02,38.83,38.84,82400.0,26.0318,26.0318,25.9051,25.9117,82400.0
2010-07-15 10:20:00,38.84,38.98,38.8,38.98,58500.0,25.9117,26.0051,25.8851,26.0051,58500.0
2010-07-15 10:30:00,38.98,38.98,38.85,38.97,49300.0,26.0051,26.0051,25.9184,25.9985,49300.0
2010-07-15 10:40:00,38.97,38.97,38.78,38.86,64300.0,25.9985,25.9985,25.8717,25.9251,64300.0
2010-07-15 10:50:00,38.85,38.89,38.83,38.85,43500.0,25.9184,25.9451,25.9051,25.9184,43500.0
2010-07-15 11:00:00,38.85,38.89,38.75,38.87,53100.0,25.9184,25.9451,25.8517,25.9318,53100.0
2010-07-15 11:10:00,38.87,38.97,38.83,38.9,74900.0,25.9318,25.9985,25.9051,25.9518,74900.0
2010-07-15 11:20:00,38.9,38.96,38.9,38.96,46200.0,25.9518,25.9918,25.9518,25.9918,46200.0
2010-07-15 11:30:00,38.96,39.0,38.9,38.99,43600.0,25.9918,26.0185,25.9518,26.0118,43600.0
2010-07-15 11:40:00,38.99,39.06,38.96,38.99,65700.0,26.0118,26.0585,25.9918,26.0118,65700.0
2010-07-15 11:50:00,38.99,39.05,38.89,38.89,52500.0,26.0118,26.0518,25.9451,25.9451,52500.0
2010-07-15 12:00:00,38.89,38.89,38.81,38.82,83100.0,25.9451,25.9451,25.8917,25.8984,83100.0
2010-07-15 12:10:00,38.81,38.84,38.76,38.76,53200.0,25.8917,25.9117,25.8584,25.8584,53200.0
2010-07-15 12:20:00,38.76,38.76,38.65,38.66,72000.0,25.8584,25.8584,25.785,25.7917,72000.0
2010-07-15 12:30:00,38.66,38.71,38.61,38.63,47400.0,25.7917,25.825,25.7583,25.7716,47400.0
2010-07-15 12:40:00,38.64,38.73,38.6,38.71,39300.0,25.7783,25.8384,25.7516,25.825,39300.0
2010-07-15 12:50:00,38.7,38.72,38.62,38.63,77700.0,25.8183,25.8317,25.765,25.7716,77700.0
2010-07-15 13:00:00,38.63,38.72,38.61,38.7,102300.0,25.7716,25.8317,25.7583,25.8183,102300.0
2010-07-15 13:10:00,38.71,38.83,38.68,38.83,57600.0,25.825,25.9051,25.805,25.9051,57600.0
2010-07-15 13:20:00,38.83,38.97,38.83,38.91,54800.0,25.9051,25.9985,25.9051,25.9584,54800.0
2010-07-15 13:30:00,38.91,38.94,38.87,38.89,66500.0,25.9584,25.9785,25.9318,25.9451,66500.0
2010-07-15 13:40:00,38.89,38.92,38.87,38.9,47800.0,25.9451,25.9651,25.9318,25.9518,47800.0
2010-07-15 13:50:00,38.9,38.9,38.84,38.87,46600.0,25.9518,25.9518,25.9117,25.9318,46600.0
2010-07-15 14:00:00,38.87,38.95,38.83,38.88,72700.0,25.9318,25.9851,25.9051,25.9384,72700.0
2010-07-15 14:10:00,38.86,38.98,38.84,38.98,85900.0,25.9251,26.0051,25.9117,26.0051,85900.0
2010-07-15 14:20:00,38.99,39.04,38.93,39.03,85100.0,26.0118,26.0452,25.9718,26.0385,85100.0
2010-07-15 14:30:00,39.04,39.08,38.98,39.0,85500.0,26.0452,26.0719,26.0051,26.0185,85500.0
2010-07-15 14:40:00,39.01,39.07,38.97,39.05,61500.0,26.0252,26.0652,25.9985,26.0518,61500.0
2010-07-15 14:50:00,39.05,39.08,38.98,39.0,73600.0,26.0518,26.0719,26.0051,26.0185,73600.0
2010-07-15 15:00:00,39.0,39.04,38.9,38.9,101700.0,26.0185,26.0452,25.9518,25.9518,101700.0
2010-07-15 15:10:00,38.89,38.89,38.8,38.84,88700.0,25.9451,25.9451,25.8851,25.9117,88700.0
2010-07-15 15:20:00,38.83,38.92,38.8,38.91,140900.0,25.9051,25.9651,25.8851,25.9584,140900.0
2010-07-15 15:30:00,38.91,39.12,38.91,39.08,234200.0,25.9584,26.0985,25.9584,26.0719,234200.0
2010-07-15 15:40:00,39.09,39.31,39.06,39.19,208700.0,26.0785,26.2253,26.0585,26.1452,208700.0
2010-07-15 15:50:00,39.2,39.34,39.19,39.23,292800.0,26.1519,26.2453,26.1452,26.1719,292800.0
2010-07-16 09:30:00,38.97,38.97,38.65,38.67,341500.0,25.9985,25.9985,25.785,25.7983,341500.0
2010-07-16 09:40:00,38.67,38.73,38.5,38.52,66100.0,25.7983,25.8384,25.6849,25.6983,66100.0
2010-07-16 09:50:00,38.52,38.59,38.28,38.39,117400.0,25.6983,25.745,25.5381,25.6115,117400.0
2010-07-16 10:00:00,38.37,38.44,38.27,38.27,53200.0,25.5982,25.6449,25.5315,25.5315,53200.0
2010-07-16 10:10:00,38.27,38.44,38.26,38.43,48700.0,25.5315,25.6449,25.5248,25.6382,48700.0
2010-07-16 10:20:00,38.44,38.49,38.38,38.45,59200.0,25.6449,25.6782,25.6049,25.6516,59200.0
2010-07-16 10:30:00,38.46,38.53,38.4,38.51,73400.0,25.6582,25.7049,25.6182,25.6916,73400.0
2010-07-16 10:40:00,38.51,38.56,38.46,38.51,50800.0,25.6916,25.7249,25.6582,25.6916,50800.0
2010-07-16 10:50:00,38.5,38.6,38.49,38.57,55100.0,25.6849,25.7516,25.6782,25.7316,55100.0
2010-07-16 11:00:00,38.57,38.61,38.5,38.57,78000.0,25.7316,25.7583,25.6849,25.7316,78000.0
2010-07-16 11:10:00,38.58,38.6,38.51,38.53,76400.0,25.7383,25.7516,25.6916,25.7049,76400.0
2010-07-16 11:20:00,38.53,38.53,38.37,38.49,94000.0,25.7049,25.7049,25.5982,25.6782,94000.0
2010-07-16 11:30:00,38.49,38.53,38.42,38.49,69900.0,25.6782,25.7049,25.6315,25.6782,69900.0
2010-07-16 11:40:00,38.48,38.5,38.44,38.49,67000.0,25.6716,25.6849,25.6449,25.6782,67000.0
2010-07-16 11:50:00,38.49,38.52,38.46,38.46,68300.0,25.6782,25.6983,25.6582,25.6582,68300.0
2010-07-16 12:00:00,38.46,38.46,38.35,38.41,63900.0,25.6582,25.6582,25.5848,25.6249,63900.0
2010-07-16 12:10:00,38.4,38.45,38.27,38.33,105000.0,25.6182,25.6516,25.5315,25.5715,105000.0
2010-07-16 12:20:00,38.33,38.4,38.28,38.37,58100.0,25.5715,25.6182,25.5381,25.5982,58100.0
2010-07-16 12:30:00,38.36,38.36,38.2,38.22,50300.0,25.5915,25.5915,25.4848,25.4981,50300.0
2010-07-16 12:40:00,38.23,38.24,38.17,38.22,47800.0,25.5048,25.5115,25.4648,25.4981,47800.0
2010-07-16 12:50:00,38.22,38.24,38.13,38.14,43000.0,25.4981,25.5115,25.4381,25.4447,43000.0
2010-07-16 13:00:00,38.15,38.17,38.09,38.1,111500.0,25.4514,25.4648,25.4114,25.4181,111500.0
2010-07-16 13:10:00,38.1,38.15,38.08,38.11,58700.0,25.4181,25.4514,25.4047,25.4247,58700.0
2010-07-16 13:20:00,38.12,38.16,38.11,38.13,138100.0,25.4314,25.4581,25.4247,25.4381,138100.0
2010-07-16 13:30:00,38.13,38.26,38.13,38.22,38500.0,25.4381,25.5248,25.4381,25.4981,38500.0
2010-07-16 13:40:00,38.21,38.21,38.11,38.16,85600.0,25.4914,25.4914,25.4247,25.4581,85600.0
2010-07-16 13:50:00,38.15,38.19,38.11,38.17,84700.0,25.4514,25.4781,25.4247,25.4648,84700.0
2010-07-16 14:00:00,38.16,38.24,38.12,38.19,85700.0,25.4581,25.5115,25.4314,25.4781,85700.0
2010-07-16 14:10:00,38.18,38.22,38.11,38.12,64500.0,25.4714,25.4981,25.4247,25.4314,64500.0
2010-07-16 14:20:00,38.13,38.18,38.1,38.11,56600.0,25.4381,25.4714,25.4181,25.4247,56600.0
2010-07-16 14:30:00,38.11,38.16,38.08,38.13,101400.0,25.4247,25.4581,25.4047,25.4381,101400.0
2010-07-16 14:40:00,38.13,38.16,38.08,38.12,74900.0,25.4381,25.4581,25.4047,25.4314,74900.0
2010-07-16 14:50:00,38.12,38.18,38.08,38.12,60000.0,25.4314,25.4714,25.4047,25.4314,60000.0
2010-07-16 15:00:00,38.12,38.18,38.1,38.11,83600.0,25.4314,25.4714,25.4181,25.4247,83600.0
2010-07-16 15:10:00,38.11,38.13,38.05,38.05,89000.0,25.4247,25.4381,25.3847,25.3847,89000.0
2010-07-16 15:20:00,38.05,38.08,38.01,38.08,125800.0,25.3847,25.4047,25.358,25.4047,125800.0
2010-07-16 15:30:00,38.08,38.21,38.06,38.12,115500.0,25.4047,25.4914,25.3914,25.4314,115500.0
2010-07-16 15:40:00,38.12,38.18,38.02,38.03,168500.0,25.4314,25.4714,25.3647,25.3714,168500.0
2010-07-16 15:50:00,38.04,38.17,38.02,38.07,418100.0,25.378,25.4648,25.3647,25.398,418100.0
2010-07-19 09:30:00,38.36,38.58,38.16,38.47,91400.0,25.5915,25.7383,25.4581,25.6649,91400.0
2010-07-19 09:40:00,38.5,38.7,38.47,38.59,91300.0,25.6849,25.8183,25.6649,25.745,91300.0
2010-07-19 09:50:00,38.59,38.69,38.43,38.44,63000.0,25.745,25.8117,25.6382,25.6449,63000.0
2010-07-19 10:00:00,38.43,38.49,38.24,38.27,69100.0,25.6382,25.6782,25.5115,25.5315,69100.0
2010-07-19 10:10:00,38.26,38.35,38.2,38.26,39000.0,25.5248,25.5848,25.4848,25.5248,39000.0
2010-07-19 10:20:00,38.25,38.26,38.1,38.1,51000.0,25.5181,25.5248,25.4181,25.4181,51000.0
2010-07-19 10:30:00,38.1,38.22,38.09,38.12,74900.0,25.4181,25.4981,25.4114,25.4314,74900.0
2010-07-19 10:40:00,38.12,38.25,38.09,38.14,92000.0,25.4314,25.5181,25.4114,25.4447,92000.0
2010-07-19 10:50:00,38.13,38.18,38.09,38.16,53200.0,25.4381,25.4714,25.4114,25.4581,53200.0
2010-07-19 11:00:00,38.16,38.37,38.14,38.36,50900.0,25.4581,25.5982,25.4447,25.5915,50900.0
2010-07-19 11:10:00,38.37,38.39,38.29,38.39,27900.0,25.5982,25.6115,25.5448,25.6115,27900.0
2010-07-19 11:20:00,38.38,38.39,38.26,38.27,24800.0,25.6049,25.6115,25.5248,25.5315,24800.0
2010-07-19 11:30:00,38.28,38.31,38.17,38.2,28300.0,25.5381,25.5582,25.4648,25.4848,28300.0
2010-07-19 11:40:00,38.19,38.27,38.14,38.16,45600.0,25.4781,25.5315,25.4447,25.4581,45600.0
2010-07-19 11:50:00,38.16,38.23,38.15,38.22,30600.0,25.4581,25.5048,25.4514,25.4981,30600.0
2010-07-19 12:00:00,38.22,38.25,38.09,38.11,34500.0,25.4981,25.5181,25.4114,25.4247,34500.0
2010-07-19 12:10:00,38.11,38.19,38.09,38.18,51500.0,25.4247,25.4781,25.4114,25.4714,51500.0
2010-07-19 12:20:00,38.18,38.24,38.17,38.24,35200.0,25.4714,25.5115,25.4648,25.5115,35200.0
2010-07-19 12:30:00,38.23,38.3,38.19,38.3,37800.0,25.5048,25.5515,25.4781,25.5515,37800.0
2010-07-19 12:40:00,38.3,38.37,38.27,38.34,46200.0,25.5515,25.5982,25.5315,25.5782,46200.0
2010-07-19 12:50:00,38.34,38.37,38.28,38.32,40600.0,25.5782,25.5982,25.5381,25.5648,40600.0
2010-07-19 13:00:00,38.32,38.36,38.29,38.31,30500.0,25.5648,25.5915,25.5448,25.5582,30500.0
2010-07-19 13:10:00,38.32,38.32,38.24,38.26,28400.0,25.5648,25.5648,25.5115,25.5248,28400.0
2010-07-19 13:20:00,38.25,38.28,38.15,38.19,30900.0,25.5181,25.5381,25.4514,25.4781,30900.0
2010-07-19 13:30:00,38.2,38.27,38.14,38.15,39600.0,25.4848,25.5315,25.4447,25.4514,39600.0
2010-07-19 13:40:00,38.15,38.18,38.11,38.18,62000.0,25.4514,25.4714,25.4247,25.4714,62000.0
2010-07-19 13:50:00,38.18,38.23,38.1,38.18,84400.0,25.4714,25.5048,25.4181,25.4714,84400.0
2010-07-19 14:00:00,38.19,38.27,38.19,38.25,44100.0,25.4781,25.5315,25.4781,25.5181,44100.0
2010-07-19 14:10:00,38.25,38.34,38.25,38.33,65200.0,25.5181,25.5782,25.5181,25.5715,65200.0
2010-07-19 14:20:00,38.33,38.36,38.28,38.32,51000.0,25.5715,25.5915,25.5381,25.5648,51000.0
2010-07-19 14:30:00,38.32,38.36,38.3,38.35,41300.0,25.5648,25.5915,25.5515,25.5848,41300.0
2010-07-19 14:40:00,38.35,38.44,38.34,38.41,75500.0,25.5848,25.6449,25.5782,25.6249,75500.0
2010-07-19 14:50:00,38.41,38.49,38.36,38.37,81000.0,25.6249,25.6782,25.5915,25.5982,81000.0
2010-07-19 15:00:00,38.37,38.49,38.35,38.47,65400.0,25.5982,25.6782,25.5848,25.6649,65400.0
2010-07-19 15:10:00,38.47,38.51,38.44,38.47,83500.0,25.6649,25.6916,25.6449,25.6649,83500.0
2010-07-19 15:20:00,38.46,38.47,38.34,38.36,77000.0,25.6582,25.6649,25.5782,25.5915,77000.0
2010-07-19 15:30:00,38.35,38.4,38.28,38.31,114900.0,25.5848,25.6182,25.5381,25.5582,114900.0
2010-07-19 15:40:00,38.31,38.46,38.29,38.37,164500.0,25.5582,25.6582,25.5448,25.5982,164500.0
2010-07-19 15:50:00,38.38,38.47,38.35,38.44,203900.0,25.6049,25.6649,25.5848,25.6449,203900.0
2010-07-20 09:30:00,38.0,38.68,37.96,38.68,120500.0,25.3513,25.805,25.3247,25.805,120500.0
2010-07-20 09:40:00,38.66,38.82,38.62,38.77,125100.0,25.7917,25.8984,25.765,25.865,125100.0
2010-07-20 09:50:00,38.76,38.96,38.76,38.88,93600.0,25.8584,25.9918,25.8584,25.9384,93600.0
2010-07-20 10:00:00,38.86,38.89,38.7,38.77,90900.0,25.9251,25.9451,25.8183,25.865,90900.0
2010-07-20 10:10:00,38.78,39.02,38.76,39.02,142300.0,25.8717,26.0318,25.8584,26.0318,142300.0
2010-07-20 10:20:00,39.03,39.12,38.89,38.93,88900.0,26.0385,26.0985,25.9451,25.9718,88900.0
2010-07-20 10:30:00,38.93,39.1,38.88,39.06,101100.0,25.9718,26.0852,25.9384,26.0585,101100.0
2010-07-20 10:40:00,39.06,39.14,39.01,39.06,84200.0,26.0585,26.1119,26.0252,26.0585,84200.0
2010-07-20 10:50:00,39.05,39.08,38.93,38.97,53100.0,26.0518,26.0719,25.9718,25.9985,53100.0
2010-07-20 11:00:00,38.98,39.19,38.98,39.19,75800.0,26.0051,26.1452,26.0051,26.1452,75800.0
2010-07-20 11:10:00,39.19,39.21,39.1,39.15,85800.0,26.1452,26.1586,26.0852,26.1186,85800.0
2010-07-20 11:20:00,39.15,39.18,39.07,39.09,74300.0,26.1186,26.1386,26.0652,26.0785,74300.0
2010-07-20 11:30:00,39.09,39.15,39.05,39.05,49300.0,26.0785,26.1186,26.0518,26.0518,49300.0
2010-07-20 11:40:00,39.05,39.09,38.96,39.07,73900.0,26.0518,26.0785,25.9918,26.0652,73900.0
2010-07-20 11:50:00,39.06,39.07,38.92,38.92,71600.0,26.0585,26.0652,25.9651,25.9651,71600.0
2010-07-20 12:00:00,38.93,39.09,38.93,39.06,91600.0,25.9718,26.0785,25.9718,26.0585,91600.0
2010-07-20 12:10:00,39.05,39.06,38.83,38.89,47900.0,26.0518,26.0585,25.9051,25.9451,47900.0
2010-07-20 12:20:00,38.88,39.02,38.87,38.98,44900.0,25.9384,26.0318,25.9318,26.0051,44900.0
2010-07-20 12:30:00,38.97,39.08,38.97,39.06,45300.0,25.9985,26.0719,25.9985,26.0585,45300.0
2010-07-20 12:40:00,39.06,39.16,39.05,39.12,29100.0,26.0585,26.1252,26.0518,26.0985,29100.0
2010-07-20 12:50:00,39.12,39.17,39.1,39.15,28000.0,26.0985,26.1319,26.0852,26.1186,28000.0
2010-07-20 13:00:00,39.16,39.22,39.16,39.17,30700.0,26.1252,26.1653,26.1252,26.1319,30700.0
2010-07-20 13:10:00,39.17,39.19,39.01,39.19,61200.0,26.1319,26.1452,26.0252,26.1452,61200.0
2010-07-20 13:20:00,39.19,39.24,39.16,39.23,38200.0,26.1452,26.1786,26.1252,26.1719,38200.0
2010-07-20 13:30:00,39.24,39.39,39.22,39.39,83600.0,26.1786,26.2787,26.1653,26.2787,83600.0
2010-07-20 13:40:00,39.38,39.45,39.36,39.43,72100.0,26.272,26.3187,26.2587,26.3054,72100.0
2010-07-20 13:50:00,39.43,39.59,39.42,39.58,107900.0,26.3054,26.4121,26.2987,26.4054,107900.0
2010-07-20 14:00:00,39.57,39.58,39.49,39.51,123000.0,26.3988,26.4054,26.3454,26.3587,123000.0
2010-07-20 14:10:00,39.51,39.6,39.49,39.55,96400.0,26.3587,26.4188,26.3454,26.3854,96400.0
2010-07-20 14:20:00,39.55,39.57,39.47,39.54,69800.0,26.3854,26.3988,26.332,26.3787,69800.0
2010-07-20 14:30:00,39.54,39.64,39.52,39.62,76100.0,26.3787,26.4455,26.3654,26.4321,76100.0
2010-07-20 14:40:00,39.62,39.66,39.56,39.64,142200.0,26.4321,26.4588,26.3921,26.4455,142200.0
2010-07-20 14:50:00,39.64,39.66,39.52,39.62,171100.0,26.4455,26.4588,26.3654,26.4321,171100.0
2010-07-20 15:00:00,39.63,39.69,39.58,39.64,83000.0,26.4388,26.4788,26.4054,26.4455,83000.0
2010-07-20 15:10:00,39.64,39.74,39.63,39.65,85800.0,26.4455,26.5122,26.4388,26.4521,85800.0
2010-07-20 15:20:00,39.65,39.75,39.65,39.71,212500.0,26.4521,26.5188,26.4521,26.4922,212500.0
2010-07-20 15:30:00,39.71,39.82,39.69,39.75,185700.0,26.4922,26.5655,26.4788,26.5188,185700.0
2010-07-20 15:40:00,39.75,39.88,39.72,39.88,254100.0,26.5188,26.6056,26.4988,26.6056,254100.0
2010-07-20 15:50:00,39.88,39.91,39.76,39.84,359000.0,26.6056,26.6256,26.5255,26.5789,359000.0
2010-07-21 09:30:00,40.13,40.4,40.02,40.11,186600.0,26.7724,26.9525,26.699,26.759,186600.0
2010-07-21 09:40:00,40.11,40.14,39.84,39.89,235100.0,26.759,26.779,26.5789,26.6122,235100.0
2010-07-21 09:50:00,39.89,40.01,39.84,39.95,187500.0,26.6122,26.6923,26.5789,26.6523,187500.0
2010-07-21 10:00:00,39.95,39.95,39.75,39.8,156800.0,26.6523,26.6523,26.5188,26.5522,156800.0
2010-07-21 10:10:00,39.8,40.0,39.79,39.95,126800.0,26.5522,26.6856,26.5455,26.6523,126800.0
2010-07-21 10:20:00,39.95,39.95,39.69,39.8,178300.0,26.6523,26.6523,26.4788,26.5522,178300.0
2010-07-21 10:30:00,39.79,39.79,39.65,39.72,137800.0,26.5455,26.5455,26.4521,26.4988,137800.0
2010-07-21 10:40:00,39.73,39.84,39.68,39.82,77700.0,26.5055,26.5789,26.4721,26.5655,77700.0
2010-07-21 10:50:00,39.82,39.82,39.66,39.69,44100.0,26.5655,26.5655,26.4588,26.4788,44100.0
2010-07-21 11:00:00,39.7,39.71,39.47,39.49,90600.0,26.4855,26.4922,26.332,26.3454,90600.0
2010-07-21 11:10:00,39.49,39.52,39.43,39.5,57400.0,26.3454,26.3654,26.3054,26.3521,57400.0
2010-07-21 11:20:00,39.5,39.61,39.49,39.54,69000.0,26.3521,26.4254,26.3454,26.3787,69000.0
2010-07-21 11:30:00,39.54,39.69,39.49,39.68,64300.0,26.3787,26.4788,26.3454,26.4721,64300.0
2010-07-21 11:40:00,39.69,39.73,39.64,39.64,47800.0,26.4788,26.5055,26.4455,26.4455,47800.0
2010-07-21 11:50:00,39.64,39.85,39.62,39.85,105000.0,26.4455,26.5856,26.4321,26.5856,105000.0
2010-07-21 12:00:00,39.85,39.87,39.73,39.8,209400.0,26.5856,26.5989,26.5055,26.5522,209400.0
2010-07-21 12:10:00,39.79,39.94,39.76,39.8,44700.0,26.5455,26.6456,26.5255,26.5522,44700.0
2010-07-21 12:20:00,39.8,39.83,39.77,39.79,26600.0,26.5522,26.5722,26.5322,26.5455,26600.0
2010-07-21 12:30:00,39.8,39.83,39.77,39.77,28700.0,26.5522,26.5722,26.5322,26.5322,28700.0
2010-07-21 12:40:00,39.76,39.79,39.63,39.71,32300.0,26.5255,26.5455,26.4388,26.4922,32300.0
2010-07-21 12:50:00,39.7,39.7,39.58,39.59,25700.0,26.4855,26.4855,26.4054,26.4121,25700.0
2010-07-21 13:00:00,39.6,39.65,39.56,39.59,127200.0,26.4188,26.4521,26.3921,26.4121,127200.0
2010-07-21 13:10:00,39.59,39.6,39.51,39.52,36700.0,26.4121,26.4188,26.3587,26.3654,36700.0
2010-07-21 13:20:00,39.52,39.6,39.48,39.6,43100.0,26.3654,26.4188,26.3387,26.4188,43100.0
2010-07-21 13:30:00,39.61,39.66,39.5,39.51,42100.0,26.4254,26.4588,26.3521,26.3587,42100.0
2010-07-21 13:40:00,39.51,39.59,39.5,39.59,31500.0,26.3587,26.4121,26.3521,26.4121,31500.0
2010-07-21 13:50:00,39.59,39.65,39.5,39.51,16600.0,26.4121,26.4521,26.3521,26.3587,16600.0
2010-07-21 14:00:00,39.51,39.58,39.35,39.36,142000.0,26.3587,26.4054,26.252,26.2587,142000.0
2010-07-21 14:10:00,39.36,39.36,39.05,39.09,168000.0,26.2587,26.2587,26.0518,26.0785,168000.0
2010-07-21 14:20:00,39.08,39.17,39.04,39.09,117500.0,26.0719,26.1319,26.0452,26.0785,117500.0
2010-07-21 14:30:00,39.07,39.12,38.95,39.03,116700.0,26.0652,26.0985,25.9851,26.0385,116700.0
2010-07-21 14:40:00,39.0,39.11,38.97,39.01,86600.0,26.0185,26.0919,25.9985,26.0252,86600.0
2010-07-21 14:50:00,39.01,39.07,38.79,38.84,87200.0,26.0252,26.0652,25.8784,25.9117,87200.0
2010-07-21 15:00:00,38.84,38.99,38.79,38.98,113000.0,25.9117,26.0118,25.8784,26.0051,113000.0
2010-07-21 15:10:00,38.97,39.13,38.92,38.96,121100.0,25.9985,26.1052,25.9651,25.9918,121100.0
2010-07-21 15:20:00,38.94,39.11,38.9,39.01,96500.0,25.9785,26.0919,25.9518,26.0252,96500.0
2010-07-21 15:30:00,39.01,39.11,38.99,39.02,229200.0,26.0252,26.0919,26.0118,26.0318,229200.0
2010-07-21 15:40:00,39.02,39.15,38.91,39.11,337200.0,26.0318,26.1186,25.9584,26.0919,337200.0
2010-07-21 15:50:00,39.1,39.16,39.03,39.06,344700.0,26.0852,26.1252,26.0385,26.0585,344700.0
2010-07-22 09:30:00,39.99,39.99,39.61,39.86,100400.0,26.679,26.679,26.4254,26.5922,100400.0
2010-07-22 09:40:00,39.88,40.26,39.85,40.19,133000.0,26.6056,26.8591,26.5856,26.8124,133000.0
2010-07-22 09:50:00,40.19,40.39,40.17,40.36,82700.0,26.8124,26.9458,26.799,26.9258,82700.0
2010-07-22 10:00:00,40.35,40.66,40.34,40.4,181500.0,26.9191,27.1259,26.9125,26.9525,181500.0
2010-07-22 10:10:00,40.42,40.42,40.24,40.32,118700.0,26.9658,26.9658,26.8457,26.8991,118700.0
2010-07-22 10:20:00,40.32,40.38,40.12,40.13,186800.0,26.8991,26.9391,26.7657,26.7724,186800.0
2010-07-22 10:30:00,40.12,40.27,40.08,40.19,92600.0,26.7657,26.8658,26.739,26.8124,92600.0
2010-07-22 10:40:00,40.2,40.26,40.14,40.15,122700.0,26.8191,26.8591,26.779,26.7857,122700.0
2010-07-22 10:50:00,40.15,40.15,40.06,40.06,81000.0,26.7857,26.7857,26.7257,26.7257,81000.0
2010-07-22 11:00:00,40.07,40.19,40.07,40.12,69800.0,26.7323,26.8124,26.7323,26.7657,69800.0
2010-07-22 11:10:00,40.13,40.15,40.11,40.14,73000.0,26.7724,26.7857,26.759,26.779,73000.0
2010-07-22 11:20:00,40.14,40.15,40.06,40.11,91500.0,26.779,26.7857,26.7257,26.759,91500.0
2010-07-22 11:30:00,40.09,40.13,39.99,40.01,65900.0,26.7457,26.7724,26.679,26.6923,65900.0
2010-07-22 11:40:00,40.01,40.02,39.84,39.86,122300.0,26.6923,26.699,26.5789,26.5922,122300.0
2010-07-22 11:50:00,39.87,39.94,39.82,39.93,106400.0,26.5989,26.6456,26.5655,26.6389,106400.0
2010-07-22 12:00:00,39.94,39.98,39.88,39.91,36100.0,26.6456,26.6723,26.6056,26.6256,36100.0
2010-07-22 12:10:00,39.92,39.95,39.87,39.94,24800.0,26.6323,26.6523,26.5989,26.6456,24800.0
2010-07-22 12:20:00,39.94,39.98,39.88,39.97,26400.0,26.6456,26.6723,26.6056,26.6656,26400.0
2010-07-22 12:30:00,39.96,39.97,39.89,39.93,20700.0,26.6589,26.6656,26.6122,26.6389,20700.0
2010-07-22 12:40:00,39.94,39.99,39.92,39.94,24200.0,26.6456,26.679,26.6323,26.6456,24200.0
2010-07-22 12:50:00,39.94,40.01,39.93,40.01,28000.0,26.6456,26.6923,26.6389,26.6923,28000.0
2010-07-22 13:00:00,40.01,40.06,39.99,40.06,28800.0,26.6923,26.7257,26.679,26.7257,28800.0
2010-07-22 13:10:00,40.05,40.18,40.05,40.18,21900.0,26.719,26.8057,26.719,26.8057,21900.0
2010-07-22 13:20:00,40.18,40.2,40.14,40.16,15700.0,26.8057,26.8191,26.779,26.7924,15700.0
2010-07-22 13:30:00,40.15,40.22,40.15,40.21,28300.0,26.7857,26.8324,26.7857,26.8257,28300.0
2010-07-22 13:40:00,40.2,40.22,40.08,40.1,43300.0,26.8191,26.8324,26.739,26.7523,43300.0
2010-07-22 13:50:00,40.11,40.12,40.02,40.07,32200.0,26.759,26.7657,26.699,26.7323,32200.0
2010-07-22 14:00:00,40.07,40.08,40.02,40.03,53800.0,26.7323,26.739,26.699,26.7056,53800.0
2010-07-22 14:10:00,40.03,40.07,39.94,39.96,107600.0,26.7056,26.7323,26.6456,26.6589,107600.0
2010-07-22 14:20:00,39.96,40.0,39.9,40.0,67600.0,26.6589,26.6856,26.6189,26.6856,67600.0
2010-07-22 14:30:00,40.0,40.0,39.93,39.96,75000.0,26.6856,26.6856,26.6389,26.6589,75000.0
2010-07-22 14:40:00,39.97,39.97,39.84,39.89,83400.0,26.6656,26.6656,26.5789,26.6122,83400.0
2010-07-22 14:50:00,39.89,39.92,39.86,39.89,44700.0,26.6122,26.6323,26.5922,26.6122,44700.0
2010-07-22 15:00:00,39.88,39.91,39.78,39.8,72800.0,26.6056,26.6256,26.5389,26.5522,72800.0
2010-07-22 15:10:00,39.8,39.9,39.77,39.89,137700.0,26.5522,26.6189,26.5322,26.6122,137700.0
2010-07-22 15:20:00,39.89,39.92,39.82,39.87,99300.0,26.6122,26.6323,26.5655,26.5989,99300.0
2010-07-22 15:30:00,39.87,39.89,39.57,39.6,191100.0,26.5989,26.6122,26.3988,26.4188,191100.0
2010-07-22 15:40:00,39.6,39.62,39.3,39.4,636800.0,26.4188,26.4321,26.2186,26.2853,636800.0
2010-07-22 15:50:00,39.4,39.69,39.39,39.66,588700.0,26.2853,26.4788,26.2787,26.4588,588700.0
2010-07-23 09:30:00,40.0,40.0,39.55,39.61,148500.0,26.6856,26.6856,26.3854,26.4254,148500.0
2010-07-23 09:40:00,39.61,39.72,39.53,39.59,158800.0,26.4254,26.4988,26.3721,26.4121,158800.0
2010-07-23 09:50:00,39.59,39.61,39.17,39.18,127000.0,26.4121,26.4254,26.1319,26.1386,127000.0
2010-07-23 10:00:00,39.19,39.2,38.86,39.08,274100.0,26.1452,26.1519,25.9251,26.0719,274100.0
2010-07-23 10:10:00,39.09,39.27,39.0,39.22,88800.0,26.0785,26.1986,26.0185,26.1653,88800.0
2010-07-23 10:20:00,39.24,39.26,39.14,39.17,89000.0,26.1786,26.1919,26.1119,26.1319,89000.0
2010-07-23 10:30:00,39.17,39.32,39.14,39.14,115800.0,26.1319,26.232,26.1119,26.1119,115800.0
2010-07-23 10:40:00,39.15,39.27,39.13,39.27,112800.0,26.1186,26.1986,26.1052,26.1986,112800.0
2010-07-23 10:50:00,39.25,39.31,39.13,39.15,91100.0,26.1853,26.2253,26.1052,26.1186,91100.0
2010-07-23 11:00:00,39.16,39.23,39.1,39.16,90800.0,26.1252,26.1719,26.0852,26.1252,90800.0
2010-07-23 11:10:00,39.17,39.22,39.06,39.08,108400.0,26.1319,26.1653,26.0585,26.0719,108400.0
2010-07-23 11:20:00,39.08,39.3,39.04,39.25,119300.0,26.0719,26.2186,26.0452,26.1853,119300.0
2010-07-23 11:30:00,39.25,39.26,39.03,39.05,81100.0,26.1853,26.1919,26.0385,26.0518,81100.0
2010-07-23 11:40:00,39.05,39.1,38.97,39.1,81200.0,26.0518,26.0852,25.9985,26.0852,81200.0
2010-07-23 11:50:00,39.1,39.1,38.96,39.04,86100.0,26.0852,26.0852,25.9918,26.0452,86100.0
2010-07-23 12:00:00,39.04,39.17,38.92,38.99,168600.0,26.0452,26.1319,25.9651,26.0118,168600.0
2010-07-23 12:10:00,38.99,39.12,38.9,39.11,88300.0,26.0118,26.0985,25.9518,26.0919,88300.0
2010-07-23 12:20:00,39.11,39.14,38.98,39.09,103700.0,26.0919,26.1119,26.0051,26.0785,103700.0
2010-07-23 12:30:00,39.09,39.12,38.99,39.09,92600.0,26.0785,26.0985,26.0118,26.0785,92600.0
2010-07-23 12:40:00,39.08,39.11,38.99,39.04,102800.0,26.0719,26.0919,26.0118,26.0452,102800.0
2010-07-23 12:50:00,39.04,39.12,39.01,39.12,67900.0,26.0452,26.0985,26.0252,26.0985,67900.0
2010-07-23 13:00:00,39.12,39.17,39.04,39.14,100700.0,26.0985,26.1319,26.0452,26.1119,100700.0
2010-07-23 13:10:00,39.14,39.26,39.13,39.21,64300.0,26.1119,26.1919,26.1052,26.1586,64300.0
2010-07-23 13:20:00,39.2,39.3,39.2,39.29,99800.0,26.1519,26.2186,26.1519,26.212,99800.0
2010-07-23 13:30:00,39.3,39.37,39.23,39.31,95100.0,26.2186,26.2653,26.1719,26.2253,95100.0
2010-07-23 13:40:00,39.31,39.43,39.29,39.42,66800.0,26.2253,26.3054,26.212,26.2987,66800.0
2010-07-23 13:50:00,39.41,39.5,39.39,39.42,116700.0,26.292,26.3521,26.2787,26.2987,116700.0
2010-07-23 14:00:00,39.42,39.45,39.36,39.37,144900.0,26.2987,26.3187,26.2587,26.2653,144900.0
2010-07-23 14:10:00,39.36,39.39,39.3,39.33,71000.0,26.2587,26.2787,26.2186,26.2386,71000.0
2010-07-23 14:20:00,39.33,39.33,39.21,39.3,67800.0,26.2386,26.2386,26.1586,26.2186,67800.0
2010-07-23 14:30:00,39.3,39.57,39.27,39.57,240000.0,26.2186,26.3988,26.1986,26.3988,240000.0
2010-07-23 14:40:00,39.58,39.62,39.53,39.61,124500.0,26.4054,26.4321,26.3721,26.4254,124500.0
2010-07-23 14:50:00,39.61,39.69,39.59,39.66,275600.0,26.4254,26.4788,26.4121,26.4588,275600.0
2010-07-23 15:00:00,39.67,39.74,39.58,39.74,157700.0,26.4655,26.5122,26.4054,26.5122,157700.0
2010-07-23 15:10:00,39.73,39.75,39.6,39.67,154300.0,26.5055,26.5188,26.4188,26.4655,154300.0
2010-07-23 15:20:00,39.67,39.7,39.58,39.68,163200.0,26.4655,26.4855,26.4054,26.4721,163200.0
2010-07-23 15:30:00,39.68,39.72,39.53,39.6,261300.0,26.4721,26.4988,26.3721,26.4188,261300.0
2010-07-23 15:40:00,39.59,39.8,39.59,39.73,584400.0,26.4121,26.5522,26.4121,26.5055,584400.0
2010-07-23 15:50:00,39.73,39.84,39.71,39.82,498700.0,26.5055,26.5789,26.4922,26.5655,498700.0
2010-07-26 09:30:00,39.77,39.97,39.55,39.66,69900.0,26.5322,26.6656,26.3854,26.4588,69900.0
2010-07-26 09:40:00,39.62,39.8,39.51,39.59,88600.0,26.4321,26.5522,26.3587,26.4121,88600.0
2010-07-26 09:50:00,39.58,39.89,39.54,39.83,112200.0,26.4054,26.6122,26.3787,26.5722,112200.0
2010-07-26 10:00:00,39.84,39.92,39.78,39.82,140000.0,26.5789,26.6323,26.5389,26.5655,140000.0
2010-07-26 10:10:00,39.83,40.0,39.83,39.92,112900.0,26.5722,26.6856,26.5722,26.6323,112900.0
2010-07-26 10:20:00,39.92,39.93,39.64,39.68,104700.0,26.6323,26.6389,26.4455,26.4721,104700.0
2010-07-26 10:30:00,39.7,39.74,39.6,39.71,69200.0,26.4855,26.5122,26.4188,26.4922,69200.0
2010-07-26 10:40:00,39.72,39.77,39.65,39.75,54900.0,26.4988,26.5322,26.4521,26.5188,54900.0
2010-07-26 10:50:00,39.75,39.81,39.7,39.79,101600.0,26.5188,26.5589,26.4855,26.5455,101600.0
2010-07-26 11:00:00,39.79,39.81,39.74,39.77,95800.0,26.5455,26.5589,26.5122,26.5322,95800.0
2010-07-26 11:10:00,39.78,39.92,39.76,39.91,91000.0,26.5389,26.6323,26.5255,26.6256,91000.0
2010-07-26 11:20:00,39.9,39.94,39.86,39.91,58600.0,26.6189,26.6456,26.5922,26.6256,58600.0
2010-07-26 11:30:00,39.91,39.99,39.9,39.96,78600.0,26.6256,26.679,26.6189,26.6589,78600.0
2010-07-26 11:40:00,39.96,40.0,39.94,39.99,64800.0,26.6589,26.6856,26.6456,26.679,64800.0
2010-07-26 11:50:00,39.99,40.01,39.94,39.94,69600.0,26.679,26.6923,26.6456,26.6456,69600.0
2010-07-26 12:00:00,39.95,40.06,39.94,40.06,63600.0,26.6523,26.7257,26.6456,26.7257,63600.0
2010-07-26 12:10:00,40.06,40.09,39.99,40.01,55600.0,26.7257,26.7457,26.679,26.6923,55600.0
2010-07-26 12:20:00,40.0,40.11,39.99,40.11,38900.0,26.6856,26.759,26.679,26.759,38900.0
2010-07-26 12:30:00,40.11,40.12,40.05,40.08,44000.0,26.759,26.7657,26.719,26.739,44000.0
2010-07-26 12:40:00,40.07,40.1,40.02,40.05,51100.0,26.7323,26.7523,26.699,26.719,51100.0
2010-07-26 12:50:00,40.04,40.17,40.04,40.17,50000.0,26.7123,26.799,26.7123,26.799,50000.0
2010-07-26 13:00:00,40.17,40.17,40.06,40.08,45000.0,26.799,26.799,26.7257,26.739,45000.0
2010-07-26 13:10:00,40.09,40.13,40.07,40.11,50700.0,26.7457,26.7724,26.7323,26.759,50700.0
2010-07-26 13:20:00,40.12,40.16,40.11,40.16,37600.0,26.7657,26.7924,26.759,26.7924,37600.0
2010-07-26 13:30:00,40.16,40.18,40.06,40.07,55500.0,26.7924,26.8057,26.7257,26.7323,55500.0
2010-07-26 13:40:00,40.07,40.13,40.06,40.1,36100.0,26.7323,26.7724,26.7257,26.7523,36100.0
2010-07-26 13:50:00,40.1,40.17,40.07,40.17,60800.0,26.7523,26.799,26.7323,26.799,60800.0
2010-07-26 14:00:00,40.16,40.17,40.13,40.13,34900.0,26.7924,26.799,26.7724,26.7724,34900.0
2010-07-26 14:10:00,40.13,40.13,40.05,40.06,40100.0,26.7724,26.7724,26.719,26.7257,40100.0
2010-07-26 14:20:00,40.06,40.06,39.98,39.99,80500.0,26.7257,26.7257,26.6723,26.679,80500.0
2010-07-26 14:30:00,39.99,40.0,39.85,39.86,84200.0,26.679,26.6856,26.5856,26.5922,84200.0
2010-07-26 14:40:00,39.87,39.99,39.86,39.97,52800.0,26.5989,26.679,26.5922,26.6656,52800.0
2010-07-26 14:50:00,39.98,40.0,39.9,40.0,61000.0,26.6723,26.6856,26.6189,26.6856,61000.0
2010-07-26 15:00:00,40.0,40.1,39.97,40.09,53600.0,26.6856,26.7523,26.6656,26.7457,53600.0
2010-07-26 15:10:00,40.09,40.12,40.03,40.05,69200.0,26.7457,26.7657,26.7056,26.719,69200.0
2010-07-26 15:20:00,40.05,40.11,40.05,40.05,95600.0,26.719,26.759,26.719,26.719,95600.0
2010-07-26 15:30:00,40.05,40.07,40.0,40.04,123100.0,26.719,26.7323,26.6856,26.7123,123100.0
2010-07-26 15:40:00,40.03,40.1,40.0,40.07,228300.0,26.7056,26.7523,26.6856,26.7323,228300.0
2010-07-26 15:50:00,40.08,40.11,40.03,40.09,276900.0,26.739,26.759,26.7056,26.7457,276900.0
2010-07-27 09:30:00,40.54,40.59,40.16,40.25,182700.0,27.0459,27.0792,26.7924,26.8524,182700.0
2010-07-27 09:40:00,40.24,40.24,39.76,39.8,105600.0,26.8457,26.8457,26.5255,26.5522,105600.0
2010-07-27 09:50:00,39.8,39.93,39.76,39.83,110800.0,26.5522,26.6389,26.5255,26.5722,110800.0
2010-07-27 10:00:00,39.84,40.05,39.75,39.78,147000.0,26.5789,26.719,26.5188,26.5389,147000.0
2010-07-27 10:10:00,39.78,39.78,39.62,39.66,93200.0,26.5389,26.5389,26.4321,26.4588,93200.0
2010-07-27 10:20:00,39.68,39.69,39.44,39.52,162900.0,26.4721,26.4788,26.312,26.3654,162900.0
2010-07-27 10:30:00,39.52,39.63,39.5,39.5,84600.0,26.3654,26.4388,26.3521,26.3521,84600.0
2010-07-27 10:40:00,39.49,39.51,39.28,39.33,96700.0,26.3454,26.3587,26.2053,26.2386,96700.0
2010-07-27 10:50:00,39.33,39.42,39.28,39.32,99400.0,26.2386,26.2987,26.2053,26.232,99400.0
2010-07-27 11:00:00,39.32,39.32,39.2,39.26,122000.0,26.232,26.232,26.1519,26.1919,122000.0
2010-07-27 11:10:00,39.26,39.29,39.15,39.17,93400.0,26.1919,26.212,26.1186,26.1319,93400.0
2010-07-27 11:20:00,39.16,39.24,39.14,39.23,65500.0,26.1252,26.1786,26.1119,26.1719,65500.0
2010-07-27 11:30:00,39.24,39.41,39.23,39.41,61500.0,26.1786,26.292,26.1719,26.292,61500.0
2010-07-27 11:40:00,39.41,39.46,39.4,39.4,71100.0,26.292,26.3254,26.2853,26.2853,71100.0
2010-07-27 11:50:00,39.42,39.56,39.41,39.55,65000.0,26.2987,26.3921,26.292,26.3854,65000.0
2010-07-27 12:00:00,39.55,39.58,39.49,39.54,80000.0,26.3854,26.4054,26.3454,26.3787,80000.0
2010-07-27 12:10:00,39.56,39.74,39.56,39.72,65300.0,26.3921,26.5122,26.3921,26.4988,65300.0
2010-07-27 12:20:00,39.72,39.73,39.64,39.67,58400.0,26.4988,26.5055,26.4455,26.4655,58400.0
2010-07-27 12:30:00,39.67,39.67,39.53,39.59,55000.0,26.4655,26.4655,26.3721,26.4121,55000.0
2010-07-27 12:40:00,39.59,39.63,39.44,39.45,56500.0,26.4121,26.4388,26.312,26.3187,56500.0
2010-07-27 12:50:00,39.45,39.46,39.35,39.42,57400.0,26.3187,26.3254,26.252,26.2987,57400.0
2010-07-27 13:00:00,39.41,39.5,39.4,39.45,36800.0,26.292,26.3521,26.2853,26.3187,36800.0
2010-07-27 13:10:00,39.45,39.47,39.4,39.45,33400.0,26.3187,26.332,26.2853,26.3187,33400.0
2010-07-27 13:20:00,39.45,39.49,39.35,39.36,39700.0,26.3187,26.3454,26.252,26.2587,39700.0
2010-07-27 13:30:00,39.36,39.49,39.33,39.48,45900.0,26.2587,26.3454,26.2386,26.3387,45900.0
2010-07-27 13:40:00,39.48,39.59,39.42,39.57,51200.0,26.3387,26.4121,26.2987,26.3988,51200.0
2010-07-27 13:50:00,39.56,39.56,39.47,39.49,64200.0,26.3921,26.3921,26.332,26.3454,64200.0
2010-07-27 14:00:00,39.5,39.62,39.46,39.62,79500.0,26.3521,26.4321,26.3254,26.4321,79500.0
2010-07-27 14:10:00,39.62,39.65,39.52,39.65,82500.0,26.4321,26.4521,26.3654,26.4521,82500.0
2010-07-27 14:20:00,39.64,39.64,39.51,39.53,63600.0,26.4455,26.4455,26.3587,26.3721,63600.0
2010-07-27 14:30:00,39.55,39.56,39.45,39.51,62400.0,26.3854,26.3921,26.3187,26.3587,62400.0
2010-07-27 14:40:00,39.51,39.51,39.39,39.43,63500.0,26.3587,26.3587,26.2787,26.3054,63500.0
2010-07-27 14:50:00,39.44,39.46,39.3,39.4,89400.0,26.312,26.3254,26.2186,26.2853,89400.0
2010-07-27 15:00:00,39.4,39.61,39.39,39.6,148200.0,26.2853,26.4254,26.2787,26.4188,148200.0
2010-07-27 15:10:00,39.58,39.64,39.53,39.63,79700.0,26.4054,26.4455,26.3721,26.4388,79700.0
2010-07-27 15:20:00,39.63,39.78,39.63,39.77,143700.0,26.4388,26.5389,26.4388,26.5322,143700.0
2010-07-27 15:30:00,39.78,39.81,39.69,39.75,213100.0,26.5389,26.5589,26.4788,26.5188,213100.0
2010-07-27 15:40:00,39.74,39.79,39.7,39.7,151400.0,26.5122,26.5455,26.4855,26.4855,151400.0
2010-07-27 15:50:00,39.7,39.8,39.67,39.76,379200.0,26.4855,26.5522,26.4655,26.5255,379200.0
2010-07-28 09:30:00,39.53,39.84,39.48,39.77,82500.0,26.3721,26.5789,26.3387,26.5322,82500.0
2010-07-28 09:40:00,39.75,39.79,39.5,39.65,67800.0,26.5188,26.5455,26.3521,26.4521,67800.0
2010-07-28 09:50:00,39.64,39.95,39.62,39.94,82700.0,26.4455,26.6523,26.4321,26.6456,82700.0
2010-07-28 10:00:00,39.94,39.95,39.72,39.76,113700.0,26.6456,26.6523,26.4988,26.5255,113700.0
2010-07-28 10:10:00,39.75,40.0,39.68,39.99,98900.0,26.5188,26.6856,26.4721,26.679,98900.0
2010-07-28 10:20:00,39.99,39.99,39.8,39.91,97300.0,26.679,26.679,26.5522,26.6256,97300.0
2010-07-28 10:30:00,39.91,39.91,39.69,39.81,83900.0,26.6256,26.6256,26.4788,26.5589,83900.0
2010-07-28 10:40:00,39.81,39.9,39.74,39.78,74000.0,26.5589,26.6189,26.5122,26.5389,74000.0
2010-07-28 10:50:00,39.76,39.76,39.58,39.73,69100.0,26.5255,26.5255,26.4054,26.5055,69100.0
2010-07-28 11:00:00,39.73,39.73,39.56,39.68,73700.0,26.5055,26.5055,26.3921,26.4721,73700.0
2010-07-28 11:10:00,39.68,39.75,39.56,39.59,52900.0,26.4721,26.5188,26.3921,26.4121,52900.0
2010-07-28 11:20:00,39.56,39.67,39.54,39.64,43100.0,26.3921,26.4655,26.3787,26.4455,43100.0
2010-07-28 11:30:00,39.64,39.72,39.59,39.69,53200.0,26.4455,26.4988,26.4121,26.4788,53200.0
2010-07-28 11:40:00,39.69,39.78,39.69,39.72,69400.0,26.4788,26.5389,26.4788,26.4988,69400.0
2010-07-28 11:50:00,39.7,39.75,39.69,39.7,46100.0,26.4855,26.5188,26.4788,26.4855,46100.0
2010-07-28 12:00:00,39.7,39.72,39.7,39.72,67200.0,26.4855,26.4988,26.4855,26.4988,67200.0
2010-07-28 12:10:00,39.71,39.78,39.71,39.77,33600.0,26.4922,26.5389,26.4922,26.5322,33600.0
2010-07-28 12:20:00,39.78,39.78,39.7,39.7,30900.0,26.5389,26.5389,26.4855,26.4855,30900.0
2010-07-28 12:30:00,39.7,39.78,39.7,39.75,45200.0,26.4855,26.5389,26.4855,26.5188,45200.0
2010-07-28 12:40:00,39.75,39.78,39.7,39.71,36100.0,26.5188,26.5389,26.4855,26.4922,36100.0
2010-07-28 12:50:00,39.7,39.91,39.7,39.91,45600.0,26.4855,26.6256,26.4855,26.6256,45600.0
2010-07-28 13:00:00,39.91,39.93,39.82,39.88,45700.0,26.6256,26.6389,26.5655,26.6056,45700.0
2010-07-28 13:10:00,39.88,39.94,39.83,39.83,53300.0,26.6056,26.6456,26.5722,26.5722,53300.0
2010-07-28 13:20:00,39.83,39.83,39.69,39.71,59300.0,26.5722,26.5722,26.4788,26.4922,59300.0
2010-07-28 13:30:00,39.71,39.85,39.67,39.81,46500.0,26.4922,26.5856,26.4655,26.5589,46500.0
2010-07-28 13:40:00,39.81,39.81,39.68,39.78,35400.0,26.5589,26.5589,26.4721,26.5389,35400.0
2010-07-28 13:50:00,39.77,39.84,39.74,39.78,23500.0,26.5322,26.5789,26.5122,26.5389,23500.0
2010-07-28 14:00:00,39.77,39.85,39.72,39.82,68400.0,26.5322,26.5856,26.4988,26.5655,68400.0
2010-07-28 14:10:00,39.81,39.83,39.68,39.68,69900.0,26.5589,26.5722,26.4721,26.4721,69900.0
2010-07-28 14:20:00,39.67,39.7,39.61,39.67,51200.0,26.4655,26.4855,26.4254,26.4655,51200.0
2010-07-28 14:30:00,39.66,39.74,39.66,39.69,31400.0,26.4588,26.5122,26.4588,26.4788,31400.0
2010-07-28 14:40:00,39.69,39.69,39.53,39.53,29900.0,26.4788,26.4788,26.3721,26.3721,29900.0
2010-07-28 14:50:00,39.54,39.62,39.54,39.56,43900.0,26.3787,26.4321,26.3787,26.3921,43900.0
2010-07-28 15:00:00,39.56,39.58,39.43,39.43,166000.0,26.3921,26.4054,26.3054,26.3054,166000.0
2010-07-28 15:10:00,39.43,39.48,39.39,39.46,61700.0,26.3054,26.3387,26.2787,26.3254,61700.0
2010-07-28 15:20:00,39.45,39.57,39.43,39.56,72700.0,26.3187,26.3988,26.3054,26.3921,72700.0
2010-07-28 15:30:00,39.56,39.6,39.52,39.52,85200.0,26.3921,26.4188,26.3654,26.3654,85200.0
2010-07-28 15:40:00,39.51,39.58,39.5,39.55,105400.0,26.3587,26.4054,26.3521,26.3854,105400.0
2010-07-28 15:50:00,39.56,39.57,39.46,39.54,213800.0,26.3921,26.3988,26.3254,26.3787,213800.0
2010-07-29 09:30:00,39.81,40.05,39.81,40.0,91700.0,26.5589,26.719,26.5589,26.6856,91700.0
2010-07-29 09:40:00,39.99,40.05,39.86,39.92,102700.0,26.679,26.719,26.5922,26.6323,102700.0
2010-07-29 09:50:00,39.95,39.95,39.68,39.76,50700.0,26.6523,26.6523,26.4721,26.5255,50700.0
2010-07-29 10:00:00,39.75,39.76,39.61,39.71,62100.0,26.5188,26.5255,26.4254,26.4922,62100.0
2010-07-29 10:10:00,39.72,39.74,39.53,39.53,95600.0,26.4988,26.5122,26.3721,26.3721,95600.0
2010-07-29 10:20:00,39.53,39.62,39.5,39.59,65400.0,26.3721,26.4321,26.3521,26.4121,65400.0
2010-07-29 10:30:00,39.58,39.61,39.47,39.5,49800.0,26.4054,26.4254,26.332,26.3521,49800.0
2010-07-29 10:40:00,39.48,39.52,39.43,39.52,49000.0,26.3387,26.3654,26.3054,26.3654,49000.0
2010-07-29 10:50:00,39.52,39.53,39.34,39.35,86300.0,26.3654,26.3721,26.2453,26.252,86300.0
2010-07-29 11:00:00,39.35,39.4,39.29,39.3,55400.0,26.252,26.2853,26.212,26.2186,55400.0
2010-07-29 11:10:00,39.3,39.36,39.19,39.2,57400.0,26.2186,26.2587,26.1452,26.1519,57400.0
2010-07-29 11:20:00,39.2,39.26,39.14,39.15,64900.0,26.1519,26.1919,26.1119,26.1186,64900.0
2010-07-29 11:30:00,39.14,39.15,39.06,39.1,68000.0,26.1119,26.1186,26.0585,26.0852,68000.0
2010-07-29 11:40:00,39.12,39.14,39.03,39.07,47900.0,26.0985,26.1119,26.0385,26.0652,47900.0
2010-07-29 11:50:00,39.08,39.15,39.01,39.01,62600.0,26.0719,26.1186,26.0252,26.0252,62600.0
2010-07-29 12:00:00,39.02,39.03,38.96,39.01,93100.0,26.0318,26.0385,25.9918,26.0252,93100.0
2010-07-29 12:10:00,39.02,39.05,38.97,39.03,70500.0,26.0318,26.0518,25.9985,26.0385,70500.0
2010-07-29 12:20:00,39.03,39.05,38.97,39.02,43400.0,26.0385,26.0518,25.9985,26.0318,43400.0
2010-07-29 12:30:00,39.02,39.05,38.9,38.91,52000.0,26.0318,26.0518,25.9518,25.9584,52000.0
2010-07-29 12:40:00,38.9,38.91,38.82,38.84,47200.0,25.9518,25.9584,25.8984,25.9117,47200.0
2010-07-29 12:50:00,38.83,38.96,38.82,38.96,50800.0,25.9051,25.9918,25.8984,25.9918,50800.0
2010-07-29 13:00:00,38.97,39.03,38.94,39.03,46300.0,25.9985,26.0385,25.9785,26.0385,46300.0
2010-07-29 13:10:00,39.02,39.23,38.99,39.18,78600.0,26.0318,26.1719,26.0118,26.1386,78600.0
2010-07-29 13:20:00,39.18,39.31,39.11,39.31,54000.0,26.1386,26.2253,26.0919,26.2253,54000.0
2010-07-29 13:30:00,39.31,39.33,39.28,39.32,66900.0,26.2253,26.2386,26.2053,26.232,66900.0
2010-07-29 13:40:00,39.31,39.31,39.24,39.3,28200.0,26.2253,26.2253,26.1786,26.2186,28200.0
2010-07-29 13:50:00,39.29,39.33,39.22,39.22,33000.0,26.212,26.2386,26.1653,26.1653,33000.0
2010-07-29 14:00:00,39.22,39.29,39.18,39.19,52500.0,26.1653,26.212,26.1386,26.1452,52500.0
2010-07-29 14:10:00,39.18,39.32,39.15,39.3,51500.0,26.1386,26.232,26.1186,26.2186,51500.0
2010-07-29 14:20:00,39.3,39.44,39.29,39.42,57400.0,26.2186,26.312,26.212,26.2987,57400.0
2010-07-29 14:30:00,39.43,39.45,39.32,39.4,47900.0,26.3054,26.3187,26.232,26.2853,47900.0
2010-07-29 14:40:00,39.4,39.48,39.37,39.46,45100.0,26.2853,26.3387,26.2653,26.3254,45100.0
2010-07-29 14:50:00,39.46,39.49,39.32,39.39,48900.0,26.3254,26.3454,26.232,26.2787,48900.0
2010-07-29 15:00:00,39.39,39.42,39.3,39.31,62300.0,26.2787,26.2987,26.2186,26.2253,62300.0
2010-07-29 15:10:00,39.32,39.45,39.32,39.42,49700.0,26.232,26.3187,26.232,26.2987,49700.0
2010-07-29 15:20:00,39.43,39.45,39.37,39.39,59500.0,26.3054,26.3187,26.2653,26.2787,59500.0
2010-07-29 15:30:00,39.4,39.4,39.28,39.31,115500.0,26.2853,26.2853,26.2053,26.2253,115500.0
2010-07-29 15:40:00,39.32,39.32,39.15,39.2,171500.0,26.232,26.232,26.1186,26.1519,171500.0
2010-07-29 15:50:00,39.2,39.24,39.14,39.16,247600.0,26.1519,26.1786,26.1119,26.1252,247600.0
2010-07-30 09:30:00,38.72,38.98,38.63,38.75,97400.0,25.8317,26.0051,25.7716,25.8517,97400.0
2010-07-30 09:40:00,38.74,39.09,38.73,38.78,71200.0,25.845,26.0785,25.8384,25.8717,71200.0
2010-07-30 09:50:00,38.77,38.99,38.68,38.81,71100.0,25.865,26.0118,25.805,25.8917,71100.0
2010-07-30 10:00:00,38.8,39.06,38.78,39.01,75900.0,25.8851,26.0585,25.8717,26.0252,75900.0
2010-07-30 10:10:00,39.01,39.08,38.98,39.05,53300.0,26.0252,26.0719,26.0051,26.0518,53300.0
2010-07-30 10:20:00,39.06,39.09,38.99,39.03,39000.0,26.0585,26.0785,26.0118,26.0385,39000.0
2010-07-30 10:30:00,39.03,39.17,39.03,39.13,51700.0,26.0385,26.1319,26.0385,26.1052,51700.0
2010-07-30 10:40:00,39.14,39.22,39.14,39.19,70700.0,26.1119,26.1653,26.1119,26.1452,70700.0
2010-07-30 10:50:00,39.19,39.2,39.07,39.1,51100.0,26.1452,26.1519,26.0652,26.0852,51100.0
2010-07-30 11:00:00,39.09,39.13,39.06,39.12,31600.0,26.0785,26.1052,26.0585,26.0985,31600.0
2010-07-30 11:10:00,39.12,39.13,38.99,39.01,47200.0,26.0985,26.1052,26.0118,26.0252,47200.0
2010-07-30 11:20:00,39.0,39.07,38.95,39.03,62600.0,26.0185,26.0652,25.9851,26.0385,62600.0
2010-07-30 11:30:00,39.03,39.09,38.98,39.09,33900.0,26.0385,26.0785,26.0051,26.0785,33900.0
2010-07-30 11:40:00,39.09,39.09,38.91,38.98,52800.0,26.0785,26.0785,25.9584,26.0051,52800.0
2010-07-30 11:50:00,38.99,39.1,38.97,39.05,52200.0,26.0118,26.0852,25.9985,26.0518,52200.0
2010-07-30 12:00:00,39.05,39.09,39.01,39.09,30100.0,26.0518,26.0785,26.0252,26.0785,30100.0
2010-07-30 12:10:00,39.08,39.08,38.97,39.01,36000.0,26.0719,26.0719,25.9985,26.0252,36000.0
2010-07-30 12:20:00,39.0,39.11,38.98,39.01,32700.0,26.0185,26.0919,26.0051,26.0252,32700.0
2010-07-30 12:30:00,39.01,39.1,39.01,39.07,50700.0,26.0252,26.0852,26.0252,26.0652,50700.0
2010-07-30 12:40:00,39.07,39.1,39.04,39.09,18100.0,26.0652,26.0852,26.0452,26.0785,18100.0
2010-07-30 12:50:00,39.08,39.1,39.05,39.08,15300.0,26.0719,26.0852,26.0518,26.0719,15300.0
2010-07-30 13:00:00,39.08,39.15,39.08,39.1,17600.0,26.0719,26.1186,26.0719,26.0852,17600.0
2010-07-30 13:10:00,39.1,39.1,38.93,38.96,44000.0,26.0852,26.0852,25.9718,25.9918,44000.0
2010-07-30 13:20:00,38.97,38.98,38.9,38.91,32900.0,25.9985,26.0051,25.9518,25.9584,32900.0
2010-07-30 13:30:00,38.9,38.93,38.83,38.86,34300.0,25.9518,25.9718,25.9051,25.9251,34300.0
2010-07-30 13:40:00,38.85,38.9,38.81,38.82,43300.0,25.9184,25.9518,25.8917,25.8984,43300.0
2010-07-30 13:50:00,38.82,38.85,38.68,38.7,76800.0,25.8984,25.9184,25.805,25.8183,76800.0
2010-07-30 14:00:00,38.7,38.82,38.7,38.79,45000.0,25.8183,25.8984,25.8183,25.8784,45000.0
2010-07-30 14:10:00,38.8,38.97,38.8,38.95,50300.0,25.8851,25.9985,25.8851,25.9851,50300.0
2010-07-30 14:20:00,38.95,39.0,38.91,38.96,56300.0,25.9851,26.0185,25.9584,25.9918,56300.0
2010-07-30 14:30:00,38.97,39.0,38.93,38.94,53300.0,25.9985,26.0185,25.9718,25.9785,53300.0
2010-07-30 14:40:00,38.95,39.05,38.94,39.04,55800.0,25.9851,26.0518,25.9785,26.0452,55800.0
2010-07-30 14:50:00,39.04,39.07,38.98,39.01,70700.0,26.0452,26.0652,26.0051,26.0252,70700.0
2010-07-30 15:00:00,39.02,39.11,38.97,39.1,67800.0,26.0318,26.0919,25.9985,26.0852,67800.0
2010-07-30 15:10:00,39.1,39.19,39.08,39.17,91100.0,26.0852,26.1452,26.0719,26.1319,91100.0
2010-07-30 15:20:00,39.18,39.29,39.15,39.26,135500.0,26.1386,26.212,26.1186,26.1919,135500.0
2010-07-30 15:30:00,39.26,39.29,39.17,39.2,107800.0,26.1919,26.212,26.1319,26.1519,107800.0
2010-07-30 15:40:00,39.19,39.29,39.12,39.15,123700.0,26.1452,26.212,26.0985,26.1186,123700.0
2010-07-30 15:50:00,39.15,39.2,39.11,39.12,280500.0,26.1186,26.1519,26.0919,26.0985,280500.0
2010-08-02 09:30:00,39.72,39.94,39.56,39.74,81100.0,26.4988,26.6456,26.3921,26.5122,81100.0
2010-08-02 09:40:00,39.74,39.75,39.63,39.75,45100.0,26.5122,26.5188,26.4388,26.5188,45100.0
2010-08-02 09:50:00,39.75,39.86,39.75,39.84,40900.0,26.5188,26.5922,26.5188,26.5789,40900.0
2010-08-02 10:00:00,39.84,40.03,39.84,40.02,94500.0,26.5789,26.7056,26.5789,26.699,94500.0
2010-08-02 10:10:00,39.99,40.13,39.98,40.1,47100.0,26.679,26.7724,26.6723,26.7523,47100.0
2010-08-02 10:20:00,40.1,40.13,40.05,40.08,43900.0,26.7523,26.7724,26.719,26.739,43900.0
2010-08-02 10:30:00,40.09,40.18,40.03,40.15,51000.0,26.7457,26.8057,26.7056,26.7857,51000.0
2010-08-02 10:40:00,40.14,40.19,40.1,40.11,56200.0,26.779,26.8124,26.7523,26.759,56200.0
2010-08-02 10:50:00,40.11,40.19,40.11,40.18,40200.0,26.759,26.8124,26.759,26.8057,40200.0
2010-08-02 11:00:00,40.19,40.2,40.15,40.17,37700.0,26.8124,26.8191,26.7857,26.799,37700.0
2010-08-02 11:10:00,40.16,40.17,40.1,40.15,28100.0,26.7924,26.799,26.7523,26.7857,28100.0
2010-08-02 11:20:00,40.16,40.24,40.15,40.21,40600.0,26.7924,26.8457,26.7857,26.8257,40600.0
2010-08-02 11:30:00,40.22,40.28,40.22,40.24,56200.0,26.8324,26.8724,26.8324,26.8457,56200.0
2010-08-02 11:40:00,40.24,40.24,40.13,40.19,91700.0,26.8457,26.8457,26.7724,26.8124,91700.0
2010-08-02 11:50:00,40.2,40.26,40.19,40.24,54900.0,26.8191,26.8591,26.8124,26.8457,54900.0
2010-08-02 12:00:00,40.24,40.24,40.14,40.16,31700.0,26.8457,26.8457,26.779,26.7924,31700.0
2010-08-02 12:10:00,40.16,40.17,40.12,40.16,27300.0,26.7924,26.799,26.7657,26.7924,27300.0
2010-08-02 12:20:00,40.16,40.18,40.09,40.09,30600.0,26.7924,26.8057,26.7457,26.7457,30600.0
2010-08-02 12:30:00,40.1,40.14,40.08,40.09,25000.0,26.7523,26.779,26.739,26.7457,25000.0
2010-08-02 12:40:00,40.09,40.12,40.04,40.08,39300.0,26.7457,26.7657,26.7123,26.739,39300.0
2010-08-02 12:50:00,40.06,40.16,40.06,40.14,28900.0,26.7257,26.7924,26.7257,26.779,28900.0
2010-08-02 13:00:00,40.15,40.24,40.14,40.19,46400.0,26.7857,26.8457,26.779,26.8124,46400.0
2010-08-02 13:10:00,40.19,40.24,40.15,40.21,69600.0,26.8124,26.8457,26.7857,26.8257,69600.0
2010-08-02 13:20:00,40.22,40.25,40.19,40.19,20400.0,26.8324,26.8524,26.8124,26.8124,20400.0
2010-08-02 13:30:00,40.2,40.2,40.1,40.17,48100.0,26.8191,26.8191,26.7523,26.799,48100.0
2010-08-02 13:40:00,40.18,40.24,40.17,40.18,45700.0,26.8057,26.8457,26.799,26.8057,45700.0
2010-08-02 13:50:00,40.19,40.27,40.19,40.25,37700.0,26.8124,26.8658,26.8124,26.8524,37700.0
2010-08-02 14:00:00,40.24,40.27,40.2,40.23,23600.0,26.8457,26.8658,26.8191,26.8391,23600.0
2010-08-02 14:10:00,40.24,40.27,40.21,40.23,35900.0,26.8457,26.8658,26.8257,26.8391,35900.0
2010-08-02 14:20:00,40.22,40.24,40.18,40.2,26000.0,26.8324,26.8457,26.8057,26.8191,26000.0
2010-08-02 14:30:00,40.21,40.3,40.2,40.3,61200.0,26.8257,26.8858,26.8191,26.8858,61200.0
2010-08-02 14:40:00,40.3,40.35,40.29,40.32,53100.0,26.8858,26.9191,26.8791,26.8991,53100.0
2010-08-02 14:50:00,40.32,40.37,40.29,40.37,69100.0,26.8991,26.9325,26.8791,26.9325,69100.0
2010-08-02 15:00:00,40.38,40.39,40.34,40.38,68500.0,26.9391,26.9458,26.9125,26.9391,68500.0
2010-08-02 15:10:00,40.38,40.4,40.33,40.39,46300.0,26.9391,26.9525,26.9058,26.9458,46300.0
2010-08-02 15:20:00,40.38,40.39,40.32,40.34,53900.0,26.9391,26.9458,26.8991,26.9125,53900.0
2010-08-02 15:30:00,40.35,40.38,40.29,40.29,79100.0,26.9191,26.9391,26.8791,26.8791,79100.0
2010-08-02 15:40:00,40.29,40.37,40.28,40.29,137200.0,26.8791,26.9325,26.8724,26.8791,137200.0
2010-08-02 15:50:00,40.3,40.33,40.27,40.3,240400.0,26.8858,26.9058,26.8658,26.8858,240400.0
2010-08-03 09:30:00,40.15,40.48,40.15,40.47,57500.0,26.7857,27.0059,26.7857,26.9992,57500.0
2010-08-03 09:40:00,40.46,40.49,40.28,40.31,72100.0,26.9925,27.0125,26.8724,26.8924,72100.0
2010-08-03 09:50:00,40.31,40.33,40.13,40.13,72600.0,26.8924,26.9058,26.7724,26.7724,72600.0
2010-08-03 10:00:00,40.12,40.16,39.94,40.14,118900.0,26.7657,26.7924,26.6456,26.779,118900.0
2010-08-03 10:10:00,40.13,40.13,39.89,40.06,65900.0,26.7724,26.7724,26.6122,26.7257,65900.0
2010-08-03 10:20:00,40.06,40.14,40.03,40.03,41900.0,26.7257,26.779,26.7056,26.7056,41900.0
2010-08-03 10:30:00,40.03,40.14,39.98,40.09,38300.0,26.7056,26.779,26.6723,26.7457,38300.0
2010-08-03 10:40:00,40.08,40.22,40.01,40.19,76000.0,26.739,26.8324,26.6923,26.8124,76000.0
2010-08-03 10:50:00,40.19,40.27,40.16,40.27,28800.0,26.8124,26.8658,26.7924,26.8658,28800.0
2010-08-03 11:00:00,40.26,40.27,40.2,40.23,40600.0,26.8591,26.8658,26.8191,26.8391,40600.0
2010-08-03 11:10:00,40.22,40.32,40.19,40.31,37100.0,26.8324,26.8991,26.8124,26.8924,37100.0
2010-08-03 11:20:00,40.31,40.37,40.23,40.27,53500.0,26.8924,26.9325,26.8391,26.8658,53500.0
2010-08-03 11:30:00,40.28,40.32,40.24,40.32,39700.0,26.8724,26.8991,26.8457,26.8991,39700.0
2010-08-03 11:40:00,40.32,40.33,40.18,40.22,41900.0,26.8991,26.9058,26.8057,26.8324,41900.0
2010-08-03 11:50:00,40.22,40.27,40.22,40.23,27700.0,26.8324,26.8658,26.8324,26.8391,27700.0
2010-08-03 12:00:00,40.23,40.23,40.17,40.18,37700.0,26.8391,26.8391,26.799,26.8057,37700.0
2010-08-03 12:10:00,40.18,40.19,40.11,40.11,46100.0,26.8057,26.8124,26.759,26.759,46100.0
2010-08-03 12:20:00,40.11,40.12,39.93,39.95,54700.0,26.759,26.7657,26.6389,26.6523,54700.0
2010-08-03 12:30:00,39.95,40.07,39.95,40.06,45600.0,26.6523,26.7323,26.6523,26.7257,45600.0
2010-08-03 12:40:00,40.07,40.07,39.99,40.01,41300.0,26.7323,26.7323,26.679,26.6923,41300.0
2010-08-03 12:50:00,40.01,40.04,39.99,40.03,34000.0,26.6923,26.7123,26.679,26.7056,34000.0
2010-08-03 13:00:00,40.03,40.04,39.94,39.95,50400.0,26.7056,26.7123,26.6456,26.6523,50400.0
2010-08-03 13:10:00,39.95,40.01,39.93,39.99,36700.0,26.6523,26.6923,26.6389,26.679,36700.0
2010-08-03 13:20:00,40.0,40.03,39.96,40.01,69800.0,26.6856,26.7056,26.6589,26.6923,69800.0
2010-08-03 13:30:00,40.0,40.03,39.98,40.0,43000.0,26.6856,26.7056,26.6723,26.6856,43000.0
2010-08-03 13:40:00,40.01,40.04,40.01,40.01,35300.0,26.6923,26.7123,26.6923,26.6923,35300.0
2010-08-03 13:50:00,40.01,40.02,39.96,39.97,49500.0,26.6923,26.699,26.6589,26.6656,49500.0
2010-08-03 14:00:00,39.97,39.98,39.9,39.95,54200.0,26.6656,26.6723,26.6189,26.6523,54200.0
2010-08-03 14:10:00,39.96,40.06,39.95,40.04,38900.0,26.6589,26.7257,26.6523,26.7123,38900.0
2010-08-03 14:20:00,40.04,40.08,39.99,40.02,82300.0,26.7123,26.739,26.679,26.699,82300.0
2010-08-03 14:30:00,40.02,40.05,39.99,40.01,52300.0,26.699,26.719,26.679,26.6923,52300.0
2010-08-03 14:40:00,40.0,40.01,39.95,39.95,55600.0,26.6856,26.6923,26.6523,26.6523,55600.0
2010-08-03 14:50:00,39.96,40.01,39.93,39.94,76400.0,26.6589,26.6923,26.6389,26.6456,76400.0
2010-08-03 15:00:00,39.94,39.95,39.78,39.79,140600.0,26.6456,26.6523,26.5389,26.5455,140600.0
2010-08-03 15:10:00,39.79,39.86,39.79,39.85,133600.0,26.5455,26.5922,26.5455,26.5856,133600.0
2010-08-03 15:20:00,39.85,39.85,39.71,39.74,136200.0,26.5856,26.5856,26.4922,26.5122,136200.0
2010-08-03 15:30:00,39.73,39.81,39.72,39.74,146200.0,26.5055,26.5589,26.4988,26.5122,146200.0
2010-08-03 15:40:00,39.74,39.77,39.65,39.71,246800.0,26.5122,26.5322,26.4521,26.4922,246800.0
2010-08-03 15:50:00,39.71,39.86,39.71,39.85,471700.0,26.4922,26.5922,26.4922,26.5856,471700.0
2010-08-04 09:30:00,40.08,40.23,39.93,40.1,43500.0,26.739,26.8391,26.6389,26.7523,43500.0
2010-08-04 09:40:00,40.1,40.2,39.87,40.12,55400.0,26.7523,26.8191,26.5989,26.7657,55400.0
2010-08-04 09:50:00,40.1,40.14,39.97,40.06,26500.0,26.7523,26.779,26.6656,26.7257,26500.0
2010-08-04 10:00:00,40.07,40.22,39.98,40.05,85200.0,26.7323,26.8324,26.6723,26.719,85200.0
2010-08-04 10:10:00,40.04,40.05,39.73,39.75,65000.0,26.7123,26.719,26.5055,26.5188,65000.0
2010-08-04 10:20:00,39.75,39.91,39.75,39.82,53900.0,26.5188,26.6256,26.5188,26.5655,53900.0
2010-08-04 10:30:00,39.83,39.89,39.72,39.78,68600.0,26.5722,26.6122,26.4988,26.5389,68600.0
2010-08-04 10:40:00,39.78,39.87,39.73,39.82,63200.0,26.5389,26.5989,26.5055,26.5655,63200.0
2010-08-04 10:50:00,39.82,39.97,39.8,39.95,96200.0,26.5655,26.6656,26.5522,26.6523,96200.0
2010-08-04 11:00:00,39.95,39.99,39.86,39.92,55500.0,26.6523,26.679,26.5922,26.6323,55500.0
2010-08-04 11:10:00,39.92,39.93,39.82,39.83,35100.0,26.6323,26.6389,26.5655,26.5722,35100.0
2010-08-04 11:20:00,39.83,39.98,39.82,39.95,25500.0,26.5722,26.6723,26.5655,26.6523,25500.0
2010-08-04 11:30:00,39.96,40.01,39.93,39.93,25800.0,26.6589,26.6923,26.6389,26.6389,25800.0
2010-08-04 11:40:00,39.94,39.98,39.94,39.95,22100.0,26.6456,26.6723,26.6456,26.6523,22100.0
2010-08-04 11:50:00,39.96,40.08,39.94,40.01,65000.0,26.6589,26.739,26.6456,26.6923,65000.0
2010-08-04 12:00:00,40.02,40.02,39.9,39.94,62900.0,26.699,26.699,26.6189,26.6456,62900.0
2010-08-04 12:10:00,39.94,40.01,39.92,39.93,70400.0,26.6456,26.6923,26.6323,26.6389,70400.0
2010-08-04 12:20:00,39.93,40.06,39.93,40.04,45800.0,26.6389,26.7257,26.6389,26.7123,45800.0
2010-08-04 12:30:00,40.04,40.12,40.03,40.06,74500.0,26.7123,26.7657,26.7056,26.7257,74500.0
2010-08-04 12:40:00,40.06,40.1,40.0,40.03,40500.0,26.7257,26.7523,26.6856,26.7056,40500.0
2010-08-04 12:50:00,40.01,40.07,39.98,40.0,25800.0,26.6923,26.7323,26.6723,26.6856,25800.0
2010-08-04 13:00:00,40.0,40.05,39.97,39.97,21500.0,26.6856,26.719,26.6656,26.6656,21500.0
2010-08-04 13:10:00,39.97,39.98,39.91,39.95,25400.0,26.6656,26.6723,26.6256,26.6523,25400.0
2010-08-04 13:20:00,39.96,39.98,39.9,39.91,20800.0,26.6589,26.6723,26.6189,26.6256,20800.0
2010-08-04 13:30:00,39.9,39.94,39.84,39.94,48800.0,26.6189,26.6456,26.5789,26.6456,48800.0
2010-08-04 13:40:00,39.94,39.95,39.89,39.93,19000.0,26.6456,26.6523,26.6122,26.6389,19000.0
2010-08-04 13:50:00,39.93,39.95,39.86,39.89,24800.0,26.6389,26.6523,26.5922,26.6122,24800.0
2010-08-04 14:00:00,39.9,39.97,39.86,39.93,41800.0,26.6189,26.6656,26.5922,26.6389,41800.0
2010-08-04 14:10:00,39.94,40.01,39.94,39.99,38100.0,26.6456,26.6923,26.6456,26.679,38100.0
2010-08-04 14:20:00,40.0,40.02,39.93,40.02,35400.0,26.6856,26.699,26.6389,26.699,35400.0
2010-08-04 14:30:00,40.02,40.04,40.0,40.01,38100.0,26.699,26.7123,26.6856,26.6923,38100.0
2010-08-04 14:40:00,40.01,40.14,40.0,40.14,51400.0,26.6923,26.779,26.6856,26.779,51400.0
2010-08-04 14:50:00,40.15,40.17,40.12,40.14,40400.0,26.7857,26.799,26.7657,26.779,40400.0
2010-08-04 15:00:00,40.14,40.2,40.13,40.19,66900.0,26.779,26.8191,26.7724,26.8124,66900.0
2010-08-04 15:10:00,40.18,40.27,40.18,40.24,75600.0,26.8057,26.8658,26.8057,26.8457,75600.0
2010-08-04 15:20:00,40.24,40.28,40.23,40.26,76900.0,26.8457,26.8724,26.8391,26.8591,76900.0
2010-08-04 15:30:00,40.27,40.34,40.26,40.31,99000.0,26.8658,26.9125,26.8591,26.8924,99000.0
2010-08-04 15:40:00,40.31,40.34,40.24,40.26,139800.0,26.8924,26.9125,26.8457,26.8591,139800.0
2010-08-04 15:50:00,40.26,40.29,40.2,40.28,221500.0,26.8591,26.8791,26.8191,26.8724,221500.0
2010-08-05 09:30:00,40.09,40.11,39.66,39.74,80200.0,26.7457,26.759,26.4588,26.5122,80200.0
2010-08-05 09:40:00,39.76,39.89,39.74,39.75,91300.0,26.5255,26.6122,26.5122,26.5188,91300.0
2010-08-05 09:50:00,39.76,39.78,39.67,39.68,71100.0,26.5255,26.5389,26.4655,26.4721,71100.0
2010-08-05 10:00:00,39.68,39.75,39.56,39.72,92400.0,26.4721,26.5188,26.3921,26.4988,92400.0
2010-08-05 10:10:00,39.73,39.92,39.72,39.83,57600.0,26.5055,26.6323,26.4988,26.5722,57600.0
2010-08-05 10:20:00,39.83,40.0,39.82,39.99,38300.0,26.5722,26.6856,26.5655,26.679,38300.0
2010-08-05 10:30:00,39.99,40.03,39.94,40.0,49200.0,26.679,26.7056,26.6456,26.6856,49200.0
2010-08-05 10:40:00,40.0,40.0,39.79,39.86,49500.0,26.6856,26.6856,26.5455,26.5922,49500.0
2010-08-05 10:50:00,39.87,39.87,39.72,39.76,44000.0,26.5989,26.5989,26.4988,26.5255,44000.0
2010-08-05 11:00:00,39.76,39.84,39.7,39.82,44200.0,26.5255,26.5789,26.4855,26.5655,44200.0
2010-08-05 11:10:00,39.8,39.89,39.74,39.88,25000.0,26.5522,26.6122,26.5122,26.6056,25000.0
2010-08-05 11:20:00,39.87,39.93,39.84,39.9,37500.0,26.5989,26.6389,26.5789,26.6189,37500.0
2010-08-05 11:30:00,39.89,39.92,39.78,39.81,86400.0,26.6122,26.6323,26.5389,26.5589,86400.0
2010-08-05 11:40:00,39.82,39.98,39.82,39.94,77500.0,26.5655,26.6723,26.5655,26.6456,77500.0
2010-08-05 11:50:00,39.94,39.99,39.86,39.87,31700.0,26.6456,26.679,26.5922,26.5989,31700.0
2010-08-05 12:00:00,39.88,39.94,39.85,39.88,33700.0,26.6056,26.6456,26.5856,26.6056,33700.0
2010-08-05 12:10:00,39.87,39.92,39.86,39.86,28700.0,26.5989,26.6323,26.5922,26.5922,28700.0
2010-08-05 12:20:00,39.86,39.99,39.86,39.96,31800.0,26.5922,26.679,26.5922,26.6589,31800.0
2010-08-05 12:30:00,39.97,39.98,39.88,39.89,32000.0,26.6656,26.6723,26.6056,26.6122,32000.0
2010-08-05 12:40:00,39.89,39.92,39.8,39.8,38000.0,26.6122,26.6323,26.5522,26.5522,38000.0
2010-08-05 12:50:00,39.81,39.81,39.75,39.75,28600.0,26.5589,26.5589,26.5188,26.5188,28600.0
2010-08-05 13:00:00,39.76,39.79,39.71,39.72,38700.0,26.5255,26.5455,26.4922,26.4988,38700.0
2010-08-05 13:10:00,39.7,39.71,39.66,39.71,36600.0,26.4855,26.4922,26.4588,26.4922,36600.0
2010-08-05 13:20:00,39.7,39.75,39.68,39.75,30200.0,26.4855,26.5188,26.4721,26.5188,30200.0
2010-08-05 13:30:00,39.75,39.83,39.72,39.79,76500.0,26.5188,26.5722,26.4988,26.5455,76500.0
2010-08-05 13:40:00,39.79,39.81,39.77,39.77,23900.0,26.5455,26.5589,26.5322,26.5322,23900.0
2010-08-05 13:50:00,39.76,39.84,39.75,39.79,29700.0,26.5255,26.5789,26.5188,26.5455,29700.0
2010-08-05 14:00:00,39.8,39.84,39.78,39.8,41400.0,26.5522,26.5789,26.5389,26.5522,41400.0
2010-08-05 14:10:00,39.79,39.81,39.78,39.78,57300.0,26.5455,26.5589,26.5389,26.5389,57300.0
2010-08-05 14:20:00,39.79,39.82,39.77,39.79,37900.0,26.5455,26.5655,26.5322,26.5455,37900.0
2010-08-05 14:30:00,39.78,39.81,39.75,39.78,35600.0,26.5389,26.5589,26.5188,26.5389,35600.0
2010-08-05 14:40:00,39.79,39.86,39.79,39.85,29200.0,26.5455,26.5922,26.5455,26.5856,29200.0
2010-08-05 14:50:00,39.86,39.86,39.79,39.83,37300.0,26.5922,26.5922,26.5455,26.5722,37300.0
2010-08-05 15:00:00,39.83,39.93,39.82,39.89,45400.0,26.5722,26.6389,26.5655,26.6122,45400.0
2010-08-05 15:10:00,39.89,39.95,39.89,39.92,36200.0,26.6122,26.6523,26.6122,26.6323,36200.0
2010-08-05 15:20:00,39.92,39.96,39.91,39.92,326800.0,26.6323,26.6589,26.6256,26.6323,326800.0
2010-08-05 15:30:00,39.92,39.98,39.91,39.97,65400.0,26.6323,26.6723,26.6256,26.6656,65400.0
2010-08-05 15:40:00,39.98,40.0,39.95,39.97,116000.0,26.6723,26.6856,26.6523,26.6656,116000.0
2010-08-05 15:50:00,39.97,40.0,39.92,40.0,165000.0,26.6656,26.6856,26.6323,26.6856,165000.0
2010-08-06 09:30:00,39.52,40.32,39.52,40.28,162400.0,26.3654,26.8991,26.3654,26.8724,162400.0
2010-08-06 09:40:00,40.28,40.35,40.04,40.16,160000.0,26.8724,26.9191,26.7123,26.7924,160000.0
2010-08-06 09:50:00,40.15,40.22,40.02,40.11,100400.0,26.7857,26.8324,26.699,26.759,100400.0
2010-08-06 10:00:00,40.13,40.15,40.01,40.13,91900.0,26.7724,26.7857,26.6923,26.7724,91900.0
2010-08-06 10:10:00,40.13,40.22,40.08,40.15,76000.0,26.7724,26.8324,26.739,26.7857,76000.0
2010-08-06 10:20:00,40.15,40.15,39.99,40.07,83800.0,26.7857,26.7857,26.679,26.7323,83800.0
2010-08-06 10:30:00,40.07,40.1,39.84,39.85,84800.0,26.7323,26.7523,26.5789,26.5856,84800.0
2010-08-06 10:40:00,39.85,39.85,39.42,39.48,251400.0,26.5856,26.5856,26.2987,26.3387,251400.0
2010-08-06 10:50:00,39.48,39.6,39.45,39.52,116200.0,26.3387,26.4188,26.3187,26.3654,116200.0
2010-08-06 11:00:00,39.5,39.55,39.42,39.49,72200.0,26.3521,26.3854,26.2987,26.3454,72200.0
2010-08-06 11:10:00,39.49,39.63,39.49,39.54,65900.0,26.3454,26.4388,26.3454,26.3787,65900.0
2010-08-06 11:20:00,39.55,39.74,39.54,39.73,47100.0,26.3854,26.5122,26.3787,26.5055,47100.0
2010-08-06 11:30:00,39.73,39.74,39.61,39.65,64100.0,26.5055,26.5122,26.4254,26.4521,64100.0
2010-08-06 11:40:00,39.66,39.66,39.53,39.55,72400.0,26.4588,26.4588,26.3721,26.3854,72400.0
2010-08-06 11:50:00,39.56,39.6,39.5,39.51,52000.0,26.3921,26.4188,26.3521,26.3587,52000.0
2010-08-06 12:00:00,39.51,39.59,39.49,39.59,40800.0,26.3587,26.4121,26.3454,26.4121,40800.0
2010-08-06 12:10:00,39.58,39.6,39.53,39.6,33400.0,26.4054,26.4188,26.3721,26.4188,33400.0
2010-08-06 12:20:00,39.59,39.65,39.54,39.61,30800.0,26.4121,26.4521,26.3787,26.4254,30800.0
2010-08-06 12:30:00,39.61,39.71,39.61,39.71,26000.0,26.4254,26.4922,26.4254,26.4922,26000.0
2010-08-06 12:40:00,39.71,39.77,39.64,39.72,68300.0,26.4922,26.5322,26.4455,26.4988,68300.0
2010-08-06 12:50:00,39.72,39.76,39.64,39.67,36700.0,26.4988,26.5255,26.4455,26.4655,36700.0
2010-08-06 13:00:00,39.67,39.72,39.65,39.65,28700.0,26.4655,26.4988,26.4521,26.4521,28700.0
2010-08-06 13:10:00,39.64,39.66,39.6,39.64,22400.0,26.4455,26.4588,26.4188,26.4455,22400.0
2010-08-06 13:20:00,39.64,39.71,39.64,39.67,29000.0,26.4455,26.4922,26.4455,26.4655,29000.0
2010-08-06 13:30:00,39.67,39.68,39.6,39.61,43700.0,26.4655,26.4721,26.4188,26.4254,43700.0
2010-08-06 13:40:00,39.6,39.68,39.57,39.61,35900.0,26.4188,26.4721,26.3988,26.4254,35900.0
2010-08-06 13:50:00,39.6,39.62,39.54,39.54,37800.0,26.4188,26.4321,26.3787,26.3787,37800.0
2010-08-06 14:00:00,39.53,39.61,39.48,39.6,60500.0,26.3721,26.4254,26.3387,26.4188,60500.0
2010-08-06 14:10:00,39.61,39.62,39.52,39.58,43600.0,26.4254,26.4321,26.3654,26.4054,43600.0
2010-08-06 14:20:00,39.58,39.63,39.55,39.62,32600.0,26.4054,26.4388,26.3854,26.4321,32600.0
2010-08-06 14:30:00,39.62,39.64,39.54,39.56,52800.0,26.4321,26.4455,26.3787,26.3921,52800.0
2010-08-06 14:40:00,39.57,39.67,39.56,39.62,66800.0,26.3988,26.4655,26.3921,26.4321,66800.0
2010-08-06 14:50:00,39.62,39.8,39.62,39.77,144700.0,26.4321,26.5522,26.4321,26.5322,144700.0
2010-08-06 15:00:00,39.77,39.81,39.7,39.77,80800.0,26.5322,26.5589,26.4855,26.5322,80800.0
2010-08-06 15:10:00,39.77,39.82,39.7,39.82,61400.0,26.5322,26.5655,26.4855,26.5655,61400.0
2010-08-06 15:20:00,39.82,39.91,39.78,39.87,107800.0,26.5655,26.6256,26.5389,26.5989,107800.0
2010-08-06 15:30:00,39.87,39.92,39.84,39.9,98400.0,26.5989,26.6323,26.5789,26.6189,98400.0
2010-08-06 15:40:00,39.9,39.95,39.86,39.94,116300.0,26.6189,26.6523,26.5922,26.6456,116300.0
2010-08-06 15:50:00,39.95,39.99,39.87,39.97,179600.0,26.6523,26.679,26.5989,26.6656,179600.0
2010-08-09 09:30:00,40.07,40.15,39.75,39.85,88200.0,26.7323,26.7857,26.5188,26.5856,88200.0
2010-08-09 09:40:00,39.83,39.89,39.7,39.86,64200.0,26.5722,26.6122,26.4855,26.5922,64200.0
2010-08-09 09:50:00,39.84,39.86,39.68,39.76,31100.0,26.5789,26.5922,26.4721,26.5255,31100.0
2010-08-09 10:00:00,39.77,39.91,39.77,39.91,35100.0,26.5322,26.6256,26.5322,26.6256,35100.0
2010-08-09 10:10:00,39.91,39.98,39.85,39.85,39300.0,26.6256,26.6723,26.5856,26.5856,39300.0
2010-08-09 10:20:00,39.83,39.88,39.79,39.86,53300.0,26.5722,26.6056,26.5455,26.5922,53300.0
2010-08-09 10:30:00,39.87,39.95,39.87,39.92,35800.0,26.5989,26.6523,26.5989,26.6323,35800.0
2010-08-09 10:40:00,39.91,39.94,39.88,39.9,26600.0,26.6256,26.6456,26.6056,26.6189,26600.0
2010-08-09 10:50:00,39.9,40.01,39.9,39.96,31000.0,26.6189,26.6923,26.6189,26.6589,31000.0
2010-08-09 11:00:00,39.96,39.99,39.94,39.98,29600.0,26.6589,26.679,26.6456,26.6723,29600.0
2010-08-09 11:10:00,39.99,39.99,39.93,39.97,26300.0,26.679,26.679,26.6389,26.6656,26300.0
2010-08-09 11:20:00,39.96,40.0,39.95,39.96,49300.0,26.6589,26.6856,26.6523,26.6589,49300.0
2010-08-09 11:30:00,39.97,40.0,39.96,39.98,42800.0,26.6656,26.6856,26.6589,26.6723,42800.0
2010-08-09 11:40:00,39.99,39.99,39.94,39.98,13800.0,26.679,26.679,26.6456,26.6723,13800.0
2010-08-09 11:50:00,39.98,39.98,39.91,39.94,11800.0,26.6723,26.6723,26.6256,26.6456,11800.0
2010-08-09 12:00:00,39.93,39.96,39.9,39.96,19000.0,26.6389,26.6589,26.6189,26.6589,19000.0
2010-08-09 12:10:00,39.95,39.99,39.94,39.95,18200.0,26.6523,26.679,26.6456,26.6523,18200.0
2010-08-09 12:20:00,39.95,39.96,39.9,39.93,33800.0,26.6523,26.6589,26.6189,26.6389,33800.0
2010-08-09 12:30:00,39.92,39.93,39.9,39.9,17100.0,26.6323,26.6389,26.6189,26.6189,17100.0
2010-08-09 12:40:00,39.9,39.92,39.88,39.9,24800.0,26.6189,26.6323,26.6056,26.6189,24800.0
2010-08-09 12:50:00,39.9,39.92,39.87,39.91,15100.0,26.6189,26.6323,26.5989,26.6256,15100.0
2010-08-09 13:00:00,39.9,39.94,39.9,39.93,13200.0,26.6189,26.6456,26.6189,26.6389,13200.0
2010-08-09 13:10:00,39.92,39.99,39.92,39.99,22000.0,26.6323,26.679,26.6323,26.679,22000.0
2010-08-09 13:20:00,39.99,39.99,39.92,39.94,44600.0,26.679,26.679,26.6323,26.6456,44600.0
2010-08-09 13:30:00,39.93,39.96,39.9,39.91,24300.0,26.6389,26.6589,26.6189,26.6256,24300.0
2010-08-09 13:40:00,39.9,39.94,39.87,39.93,13900.0,26.6189,26.6456,26.5989,26.6389,13900.0
2010-08-09 13:50:00,39.93,39.99,39.93,39.95,21200.0,26.6389,26.679,26.6389,26.6523,21200.0
2010-08-09 14:00:00,39.95,39.99,39.91,39.95,44100.0,26.6523,26.679,26.6256,26.6523,44100.0
2010-08-09 14:10:00,39.96,39.97,39.93,39.97,16400.0,26.6589,26.6656,26.6389,26.6656,16400.0
2010-08-09 14:20:00,39.96,39.99,39.96,39.97,23400.0,26.6589,26.679,26.6589,26.6656,23400.0
2010-08-09 14:30:00,39.97,40.04,39.97,40.01,28200.0,26.6656,26.7123,26.6656,26.6923,28200.0
2010-08-09 14:40:00,40.01,40.1,40.01,40.09,34300.0,26.6923,26.7523,26.6923,26.7457,34300.0
2010-08-09 14:50:00,40.08,40.13,40.06,40.13,28600.0,26.739,26.7724,26.7257,26.7724,28600.0
2010-08-09 15:00:00,40.12,40.12,40.03,40.05,36700.0,26.7657,26.7657,26.7056,26.719,36700.0
2010-08-09 15:10:00,40.06,40.07,39.98,39.98,22400.0,26.7257,26.7323,26.6723,26.6723,22400.0
2010-08-09 15:20:00,39.98,40.02,39.97,40.0,28700.0,26.6723,26.699,26.6656,26.6856,28700.0
2010-08-09 15:30:00,40.0,40.03,39.97,39.99,56600.0,26.6856,26.7056,26.6656,26.679,56600.0
2010-08-09 15:40:00,40.0,40.06,39.99,40.02,84800.0,26.6856,26.7257,26.679,26.699,84800.0
2010-08-09 15:50:00,40.03,40.03,39.94,39.99,191000.0,26.7056,26.7056,26.6456,26.679,191000.0
2010-08-10 09:30:00,39.54,39.56,39.0,39.32,112900.0,26.3787,26.3921,26.0185,26.232,112900.0
2010-08-10 09:40:00,39.33,39.37,39.15,39.3,73800.0,26.2386,26.2653,26.1186,26.2186,73800.0
2010-08-10 09:50:00,39.29,39.47,39.17,39.46,45600.0,26.212,26.332,26.1319,26.3254,45600.0
2010-08-10 10:00:00,39.46,39.52,39.32,39.51,166400.0,26.3254,26.3654,26.232,26.3587,166400.0
2010-08-10 10:10:00,39.51,39.6,39.46,39.55,96400.0,26.3587,26.4188,26.3254,26.3854,96400.0
2010-08-10 10:20:00,39.56,39.6,39.44,39.46,58700.0,26.3921,26.4188,26.312,26.3254,58700.0
2010-08-10 10:30:00,39.47,39.48,39.38,39.42,105800.0,26.332,26.3387,26.272,26.2987,105800.0
2010-08-10 10:40:00,39.42,39.48,39.41,39.42,61200.0,26.2987,26.3387,26.292,26.2987,61200.0
2010-08-10 10:50:00,39.43,39.46,39.41,39.44,39700.0,26.3054,26.3254,26.292,26.312,39700.0
2010-08-10 11:00:00,39.45,39.47,39.4,39.43,28900.0,26.3187,26.332,26.2853,26.3054,28900.0
2010-08-10 11:10:00,39.43,39.49,39.42,39.47,31700.0,26.3054,26.3454,26.2987,26.332,31700.0
2010-08-10 11:20:00,39.47,39.48,39.43,39.43,16300.0,26.332,26.3387,26.3054,26.3054,16300.0
2010-08-10 11:30:00,39.44,39.53,39.43,39.51,28400.0,26.312,26.3721,26.3054,26.3587,28400.0
2010-08-10 11:40:00,39.51,39.53,39.49,39.53,29700.0,26.3587,26.3721,26.3454,26.3721,29700.0
2010-08-10 11:50:00,39.52,39.59,39.52,39.57,24300.0,26.3654,26.4121,26.3654,26.3988,24300.0
2010-08-10 12:00:00,39.56,39.6,39.51,39.57,63600.0,26.3921,26.4188,26.3587,26.3988,63600.0
2010-08-10 12:10:00,39.57,39.63,39.57,39.59,25200.0,26.3988,26.4388,26.3988,26.4121,25200.0
2010-08-10 12:20:00,39.59,39.64,39.58,39.62,27200.0,26.4121,26.4455,26.4054,26.4321,27200.0
2010-08-10 12:30:00,39.62,39.62,39.58,39.62,24600.0,26.4321,26.4321,26.4054,26.4321,24600.0
2010-08-10 12:40:00,39.62,39.62,39.55,39.56,35700.0,26.4321,26.4321,26.3854,26.3921,35700.0
2010-08-10 12:50:00,39.56,39.56,39.5,39.51,25500.0,26.3921,26.3921,26.3521,26.3587,25500.0
2010-08-10 13:00:00,39.52,39.53,39.44,39.44,35300.0,26.3654,26.3721,26.312,26.312,35300.0
2010-08-10 13:10:00,39.44,39.45,39.41,39.43,20600.0,26.312,26.3187,26.292,26.3054,20600.0
2010-08-10 13:20:00,39.42,39.42,39.36,39.37,24100.0,26.2987,26.2987,26.2587,26.2653,24100.0
2010-08-10 13:30:00,39.38,39.42,39.37,39.4,22400.0,26.272,26.2987,26.2653,26.2853,22400.0
2010-08-10 13:40:00,39.41,39.46,39.41,39.45,22000.0,26.292,26.3254,26.292,26.3187,22000.0
2010-08-10 13:50:00,39.45,39.54,39.45,39.53,21800.0,26.3187,26.3787,26.3187,26.3721,21800.0
2010-08-10 14:00:00,39.53,39.63,39.53,39.58,63700.0,26.3721,26.4388,26.3721,26.4054,63700.0
2010-08-10 14:10:00,39.58,39.88,39.52,39.71,178300.0,26.4054,26.6056,26.3654,26.4922,178300.0
2010-08-10 14:20:00,39.72,39.82,39.61,39.76,176300.0,26.4988,26.5655,26.4254,26.5255,176300.0
2010-08-10 14:30:00,39.77,39.94,39.77,39.88,89100.0,26.5322,26.6456,26.5322,26.6056,89100.0
2010-08-10 14:40:00,39.89,40.0,39.89,39.92,93900.0,26.6122,26.6856,26.6122,26.6323,93900.0
2010-08-10 14:50:00,39.92,39.92,39.76,39.8,49700.0,26.6323,26.6323,26.5255,26.5522,49700.0
2010-08-10 15:00:00,39.79,39.89,39.77,39.89,49400.0,26.5455,26.6122,26.5322,26.6122,49400.0
2010-08-10 15:10:00,39.89,39.9,39.58,39.61,120600.0,26.6122,26.6189,26.4054,26.4254,120600.0
2010-08-10 15:20:00,39.61,39.68,39.56,39.68,81800.0,26.4254,26.4721,26.3921,26.4721,81800.0
2010-08-10 15:30:00,39.68,39.76,39.63,39.68,105400.0,26.4721,26.5255,26.4388,26.4721,105400.0
2010-08-10 15:40:00,39.68,39.79,39.68,39.72,126500.0,26.4721,26.5455,26.4721,26.4988,126500.0
2010-08-10 15:50:00,39.72,39.74,39.64,39.68,161800.0,26.4988,26.5122,26.4455,26.4721,161800.0
2010-08-11 09:30:00,39.06,39.2,38.87,39.17,101700.0,26.0585,26.1519,25.9318,26.1319,101700.0
2010-08-11 09:40:00,39.16,39.17,38.89,38.94,89400.0,26.1252,26.1319,25.9451,25.9785,89400.0
2010-08-11 09:50:00,38.94,39.0,38.84,38.91,36300.0,25.9785,26.0185,25.9117,25.9584,36300.0
2010-08-11 10:00:00,38.9,39.03,38.9,39.01,68600.0,25.9518,26.0385,25.9518,26.0252,68600.0
2010-08-11 10:10:00,39.02,39.04,38.88,38.9,66800.0,26.0318,26.0452,25.9384,25.9518,66800.0
2010-08-11 10:20:00,38.9,38.99,38.9,38.98,38700.0,25.9518,26.0118,25.9518,26.0051,38700.0
2010-08-11 10:30:00,38.97,38.98,38.82,38.86,86200.0,25.9985,26.0051,25.8984,25.9251,86200.0
2010-08-11 10:40:00,38.87,38.89,38.81,38.84,60800.0,25.9318,25.9451,25.8917,25.9117,60800.0
2010-08-11 10:50:00,38.83,38.87,38.79,38.8,53200.0,25.9051,25.9318,25.8784,25.8851,53200.0
2010-08-11 11:00:00,38.8,38.83,38.76,38.76,50100.0,25.8851,25.9051,25.8584,25.8584,50100.0
2010-08-11 11:10:00,38.76,38.76,38.63,38.64,44100.0,25.8584,25.8584,25.7716,25.7783,44100.0
2010-08-11 11:20:00,38.64,38.82,38.63,38.78,73700.0,25.7783,25.8984,25.7716,25.8717,73700.0
2010-08-11 11:30:00,38.78,38.86,38.77,38.85,66600.0,25.8717,25.9251,25.865,25.9184,66600.0
2010-08-11 11:40:00,38.84,38.97,38.81,38.96,149500.0,25.9117,25.9985,25.8917,25.9918,149500.0
2010-08-11 11:50:00,38.96,38.96,38.86,38.86,16400.0,25.9918,25.9918,25.9251,25.9251,16400.0
2010-08-11 12:00:00,38.86,38.87,38.8,38.84,33000.0,25.9251,25.9318,25.8851,25.9117,33000.0
2010-08-11 12:10:00,38.83,38.84,38.81,38.82,25200.0,25.9051,25.9117,25.8917,25.8984,25200.0
2010-08-11 12:20:00,38.82,38.86,38.8,38.8,43600.0,25.8984,25.9251,25.8851,25.8851,43600.0
2010-08-11 12:30:00,38.8,38.81,38.72,38.74,40500.0,25.8851,25.8917,25.8317,25.845,40500.0
2010-08-11 12:40:00,38.74,38.75,38.65,38.65,51900.0,25.845,25.8517,25.785,25.785,51900.0
2010-08-11 12:50:00,38.65,38.66,38.6,38.61,34800.0,25.785,25.7917,25.7516,25.7583,34800.0
2010-08-11 13:00:00,38.61,38.7,38.6,38.66,52000.0,25.7583,25.8183,25.7516,25.7917,52000.0
2010-08-11 13:10:00,38.66,38.71,38.63,38.7,30900.0,25.7917,25.825,25.7716,25.8183,30900.0
2010-08-11 13:20:00,38.7,38.7,38.6,38.63,42600.0,25.8183,25.8183,25.7516,25.7716,42600.0
2010-08-11 13:30:00,38.62,38.63,38.58,38.6,35000.0,25.765,25.7716,25.7383,25.7516,35000.0
2010-08-11 13:40:00,38.6,38.61,38.54,38.55,22600.0,25.7516,25.7583,25.7116,25.7183,22600.0
2010-08-11 13:50:00,38.56,38.57,38.51,38.52,20700.0,25.7249,25.7316,25.6916,25.6983,20700.0
2010-08-11 14:00:00,38.53,38.62,38.53,38.61,37000.0,25.7049,25.765,25.7049,25.7583,37000.0
2010-08-11 14:10:00,38.61,38.63,38.57,38.59,37000.0,25.7583,25.7716,25.7316,25.745,37000.0
2010-08-11 14:20:00,38.59,38.63,38.57,38.57,42500.0,25.745,25.7716,25.7316,25.7316,42500.0
2010-08-11 14:30:00,38.57,38.58,38.51,38.52,50700.0,25.7316,25.7383,25.6916,25.6983,50700.0
2010-08-11 14:40:00,38.53,38.53,38.45,38.47,60400.0,25.7049,25.7049,25.6516,25.6649,60400.0
2010-08-11 14:50:00,38.48,38.48,38.4,38.48,60000.0,25.6716,25.6716,25.6182,25.6716,60000.0
2010-08-11 15:00:00,38.48,38.5,38.42,38.48,72200.0,25.6716,25.6849,25.6315,25.6716,72200.0
2010-08-11 15:10:00,38.48,38.49,38.41,38.42,69600.0,25.6716,25.6782,25.6249,25.6315,69600.0
2010-08-11 15:20:00,38.42,38.43,38.39,38.39,108200.0,25.6315,25.6382,25.6115,25.6115,108200.0
2010-08-11 15:30:00,38.38,38.5,38.38,38.45,240400.0,25.6049,25.6849,25.6049,25.6516,240400.0
2010-08-11 15:40:00,38.45,38.47,38.4,38.44,219600.0,25.6516,25.6649,25.6182,25.6449,219600.0
2010-08-11 15:50:00,38.45,38.45,38.35,38.36,385600.0,25.6516,25.6516,25.5848,25.5915,385600.0
2010-08-12 09:30:00,37.98,38.24,37.82,38.21,135400.0,25.338,25.5115,25.2313,25.4914,135400.0
2010-08-12 09:40:00,38.23,38.54,38.2,38.49,152500.0,25.5048,25.7116,25.4848,25.6782,152500.0
2010-08-12 09:50:00,38.49,38.57,38.42,38.49,115600.0,25.6782,25.7316,25.6315,25.6782,115600.0
2010-08-12 10:00:00,38.52,38.75,38.49,38.75,111900.0,25.6983,25.8517,25.6782,25.8517,111900.0
2010-08-12 10:10:00,38.75,38.77,38.48,38.48,141800.0,25.8517,25.865,25.6716,25.6716,141800.0
2010-08-12 10:20:00,38.48,38.51,38.34,38.38,77800.0,25.6716,25.6916,25.5782,25.6049,77800.0
2010-08-12 10:30:00,38.36,38.56,38.35,38.56,82900.0,25.5915,25.7249,25.5848,25.7249,82900.0
2010-08-12 10:40:00,38.57,38.74,38.54,38.69,72900.0,25.7316,25.845,25.7116,25.8117,72900.0
2010-08-12 10:50:00,38.69,38.75,38.64,38.65,62900.0,25.8117,25.8517,25.7783,25.785,62900.0
2010-08-12 11:00:00,38.65,38.66,38.49,38.54,47200.0,25.785,25.7917,25.6782,25.7116,47200.0
2010-08-12 11:10:00,38.54,38.67,38.5,38.66,30600.0,25.7116,25.7983,25.6849,25.7917,30600.0
2010-08-12 11:20:00,38.65,38.77,38.63,38.75,56000.0,25.785,25.865,25.7716,25.8517,56000.0
2010-08-12 11:30:00,38.73,38.75,38.62,38.66,41000.0,25.8384,25.8517,25.765,25.7917,41000.0
2010-08-12 11:40:00,38.66,38.71,38.6,38.65,37700.0,25.7917,25.825,25.7516,25.785,37700.0
2010-08-12 11:50:00,38.64,38.7,38.64,38.67,23800.0,25.7783,25.8183,25.7783,25.7983,23800.0
2010-08-12 12:00:00,38.67,38.69,38.59,38.69,29700.0,25.7983,25.8117,25.745,25.8117,29700.0
2010-08-12 12:10:00,38.69,38.75,38.64,38.71,25600.0,25.8117,25.8517,25.7783,25.825,25600.0
2010-08-12 12:20:00,38.72,38.72,38.62,38.62,42600.0,25.8317,25.8317,25.765,25.765,42600.0
2010-08-12 12:30:00,38.63,38.7,38.63,38.69,17300.0,25.7716,25.8183,25.7716,25.8117,17300.0
2010-08-12 12:40:00,38.69,38.73,38.66,38.7,23300.0,25.8117,25.8384,25.7917,25.8183,23300.0
2010-08-12 12:50:00,38.71,38.73,38.68,38.72,30800.0,25.825,25.8384,25.805,25.8317,30800.0
2010-08-12 13:00:00,38.73,38.75,38.66,38.66,24300.0,25.8384,25.8517,25.7917,25.7917,24300.0
2010-08-12 13:10:00,38.66,38.71,38.66,38.69,25700.0,25.7917,25.825,25.7917,25.8117,25700.0
2010-08-12 13:20:00,38.7,38.71,38.59,38.61,29800.0,25.8183,25.825,25.745,25.7583,29800.0
2010-08-12 13:30:00,38.61,38.61,38.52,38.53,56200.0,25.7583,25.7583,25.6983,25.7049,56200.0
2010-08-12 13:40:00,38.54,38.54,38.45,38.45,30800.0,25.7116,25.7116,25.6516,25.6516,30800.0
2010-08-12 13:50:00,38.46,38.46,38.36,38.37,72700.0,25.6582,25.6582,25.5915,25.5982,72700.0
2010-08-12 14:00:00,38.38,38.46,38.35,38.46,65700.0,25.6049,25.6582,25.5848,25.6582,65700.0
2010-08-12 14:10:00,38.46,38.5,38.44,38.46,56700.0,25.6582,25.6849,25.6449,25.6582,56700.0
2010-08-12 14:20:00,38.47,38.47,38.39,38.46,58000.0,25.6649,25.6649,25.6115,25.6582,58000.0
2010-08-12 14:30:00,38.47,38.48,38.38,38.43,47600.0,25.6649,25.6716,25.6049,25.6382,47600.0
2010-08-12 14:40:00,38.42,38.43,38.37,38.4,59100.0,25.6315,25.6382,25.5982,25.6182,59100.0
2010-08-12 14:50:00,38.41,38.5,38.39,38.46,50900.0,25.6249,25.6849,25.6115,25.6582,50900.0
2010-08-12 15:00:00,38.47,38.63,38.47,38.63,91800.0,25.6649,25.7716,25.6649,25.7716,91800.0
2010-08-12 15:10:00,38.64,38.69,38.51,38.53,79500.0,25.7783,25.8117,25.6916,25.7049,79500.0
2010-08-12 15:20:00,38.53,38.57,38.48,38.5,92000.0,25.7049,25.7316,25.6716,25.6849,92000.0
2010-08-12 15:30:00,38.5,38.59,38.49,38.58,93200.0,25.6849,25.745,25.6782,25.7383,93200.0
2010-08-12 15:40:00,38.57,38.58,38.43,38.55,173900.0,25.7316,25.7383,25.6382,25.7183,173900.0
2010-08-12 15:50:00,38.55,38.63,38.52,38.55,245200.0,25.7183,25.7716,25.6983,25.7183,245200.0
2010-08-13 09:30:00,38.27,38.45,38.21,38.32,128700.0,25.5315,25.6516,25.4914,25.5648,128700.0
2010-08-13 09:40:00,38.34,38.38,38.11,38.19,92000.0,25.5782,25.6049,25.4247,25.4781,92000.0
2010-08-13 09:50:00,38.19,38.33,38.1,38.31,95000.0,25.4781,25.5715,25.4181,25.5582,95000.0
2010-08-13 10:00:00,38.3,38.44,38.22,38.4,57300.0,25.5515,25.6449,25.4981,25.6182,57300.0
2010-08-13 10:10:00,38.4,38.43,38.34,38.37,45500.0,25.6182,25.6382,25.5782,25.5982,45500.0
2010-08-13 10:20:00,38.37,38.38,38.22,38.26,40100.0,25.5982,25.6049,25.4981,25.5248,40100.0
2010-08-13 10:30:00,38.25,38.35,38.21,38.35,42400.0,25.5181,25.5848,25.4914,25.5848,42400.0
2010-08-13 10:40:00,38.36,38.36,38.18,38.18,70500.0,25.5915,25.5915,25.4714,25.4714,70500.0
2010-08-13 10:50:00,38.18,38.22,38.03,38.08,60400.0,25.4714,25.4981,25.3714,25.4047,60400.0
2010-08-13 11:00:00,38.09,38.21,38.05,38.16,31800.0,25.4114,25.4914,25.3847,25.4581,31800.0
2010-08-13 11:10:00,38.16,38.18,38.11,38.11,21700.0,25.4581,25.4714,25.4247,25.4247,21700.0
2010-08-13 11:20:00,38.1,38.14,38.06,38.1,29200.0,25.4181,25.4447,25.3914,25.4181,29200.0
2010-08-13 11:30:00,38.11,38.12,38.01,38.03,27000.0,25.4247,25.4314,25.358,25.3714,27000.0
2010-08-13 11:40:00,38.04,38.09,38.03,38.07,37500.0,25.378,25.4114,25.3714,25.398,37500.0
2010-08-13 11:50:00,38.07,38.13,38.05,38.11,38300.0,25.398,25.4381,25.3847,25.4247,38300.0
2010-08-13 12:00:00,38.13,38.18,38.1,38.17,17200.0,25.4381,25.4714,25.4181,25.4648,17200.0
2010-08-13 12:10:00,38.18,38.19,38.12,38.18,31400.0,25.4714,25.4781,25.4314,25.4714,31400.0
2010-08-13 12:20:00,38.18,38.2,38.12,38.2,20000.0,25.4714,25.4848,25.4314,25.4848,20000.0
2010-08-13 12:30:00,38.2,38.25,38.16,38.2,36100.0,25.4848,25.5181,25.4581,25.4848,36100.0
2010-08-13 12:40:00,38.21,38.29,38.21,38.28,20400.0,25.4914,25.5448,25.4914,25.5381,20400.0
2010-08-13 12:50:00,38.28,38.35,38.28,38.34,28500.0,25.5381,25.5848,25.5381,25.5782,28500.0
2010-08-13 13:00:00,38.35,38.4,38.33,38.33,29300.0,25.5848,25.6182,25.5715,25.5715,29300.0
2010-08-13 13:10:00,38.33,38.37,38.29,38.36,25500.0,25.5715,25.5982,25.5448,25.5915,25500.0
2010-08-13 13:20:00,38.36,38.36,38.27,38.36,27500.0,25.5915,25.5915,25.5315,25.5915,27500.0
2010-08-13 13:30:00,38.35,38.35,38.23,38.3,36200.0,25.5848,25.5848,25.5048,25.5515,36200.0
2010-08-13 13:40:00,38.31,38.35,38.29,38.32,20300.0,25.5582,25.5848,25.5448,25.5648,20300.0
2010-08-13 13:50:00,38.31,38.36,38.28,38.28,16600.0,25.5582,25.5915,25.5381,25.5381,16600.0
2010-08-13 14:00:00,38.28,38.31,38.22,38.28,21300.0,25.5381,25.5582,25.4981,25.5381,21300.0
2010-08-13 14:10:00,38.28,38.29,38.24,38.28,22000.0,25.5381,25.5448,25.5115,25.5381,22000.0
2010-08-13 14:20:00,38.27,38.27,38.21,38.27,33200.0,25.5315,25.5315,25.4914,25.5315,33200.0
2010-08-13 14:30:00,38.27,38.29,38.17,38.18,45400.0,25.5315,25.5448,25.4648,25.4714,45400.0
2010-08-13 14:40:00,38.19,38.22,38.18,38.19,32300.0,25.4781,25.4981,25.4714,25.4781,32300.0
2010-08-13 14:50:00,38.19,38.22,38.18,38.2,31200.0,25.4781,25.4981,25.4714,25.4848,31200.0
2010-08-13 15:00:00,38.19,38.25,38.18,38.24,49000.0,25.4781,25.5181,25.4714,25.5115,49000.0
2010-08-13 15:10:00,38.24,38.26,38.23,38.24,34300.0,25.5115,25.5248,25.5048,25.5115,34300.0
2010-08-13 15:20:00,38.24,38.28,38.21,38.21,54700.0,25.5115,25.5381,25.4914,25.4914,54700.0
2010-08-13 15:30:00,38.21,38.25,38.19,38.23,66500.0,25.4914,25.5181,25.4781,25.5048,66500.0
2010-08-13 15:40:00,38.22,38.24,38.1,38.12,167600.0,25.4981,25.5115,25.4181,25.4314,167600.0
2010-08-13 15:50:00,38.12,38.17,38.09,38.14,179800.0,25.4314,25.4648,25.4114,25.4447,179800.0
2010-08-16 09:30:00,38.02,38.44,37.83,38.17,90100.0,25.3647,25.6449,25.2379,25.4648,90100.0
2010-08-16 09:40:00,38.13,38.33,38.05,38.26,69600.0,25.4381,25.5715,25.3847,25.5248,69600.0
2010-08-16 09:50:00,38.29,38.29,38.14,38.16,40400.0,25.5448,25.5448,25.4447,25.4581,40400.0
2010-08-16 10:00:00,38.17,38.3,38.07,38.27,75900.0,25.4648,25.5515,25.398,25.5315,75900.0
2010-08-16 10:10:00,38.27,38.36,38.2,38.34,76100.0,25.5315,25.5915,25.4848,25.5782,76100.0
2010-08-16 10:20:00,38.34,38.41,38.33,38.34,26300.0,25.5782,25.6249,25.5715,25.5782,26300.0
2010-08-16 10:30:00,38.34,38.41,38.34,38.37,29200.0,25.5782,25.6249,25.5782,25.5982,29200.0
2010-08-16 10:40:00,38.38,38.39,38.29,38.29,32000.0,25.6049,25.6115,25.5448,25.5448,32000.0
2010-08-16 10:50:00,38.3,38.33,38.22,38.24,29300.0,25.5515,25.5715,25.4981,25.5115,29300.0
2010-08-16 11:00:00,38.24,38.24,38.1,38.1,23600.0,25.5115,25.5115,25.4181,25.4181,23600.0
2010-08-16 11:10:00,38.1,38.2,38.09,38.12,30000.0,25.4181,25.4848,25.4114,25.4314,30000.0
2010-08-16 11:20:00,38.12,38.19,38.1,38.11,37800.0,25.4314,25.4781,25.4181,25.4247,37800.0
2010-08-16 11:30:00,38.1,38.27,38.1,38.24,27600.0,25.4181,25.5315,25.4181,25.5115,27600.0
2010-08-16 11:40:00,38.23,38.25,38.16,38.19,22300.0,25.5048,25.5181,25.4581,25.4781,22300.0
2010-08-16 11:50:00,38.18,38.23,38.18,38.18,23400.0,25.4714,25.5048,25.4714,25.4714,23400.0
2010-08-16 12:00:00,38.18,38.22,38.16,38.21,21400.0,25.4714,25.4981,25.4581,25.4914,21400.0
2010-08-16 12:10:00,38.21,38.22,38.17,38.2,34900.0,25.4914,25.4981,25.4648,25.4848,34900.0
2010-08-16 12:20:00,38.21,38.32,38.19,38.31,54400.0,25.4914,25.5648,25.4781,25.5582,54400.0
2010-08-16 12:30:00,38.31,38.34,38.28,38.32,25000.0,25.5582,25.5782,25.5381,25.5648,25000.0
2010-08-16 12:40:00,38.32,38.35,38.29,38.32,28800.0,25.5648,25.5848,25.5448,25.5648,28800.0
2010-08-16 12:50:00,38.32,38.38,38.31,38.37,32000.0,25.5648,25.6049,25.5582,25.5982,32000.0
2010-08-16 13:00:00,38.38,38.45,38.37,38.44,24200.0,25.6049,25.6516,25.5982,25.6449,24200.0
2010-08-16 13:10:00,38.44,38.5,38.44,38.48,27800.0,25.6449,25.6849,25.6449,25.6716,27800.0
2010-08-16 13:20:00,38.49,38.51,38.45,38.49,39200.0,25.6782,25.6916,25.6516,25.6782,39200.0
2010-08-16 13:30:00,38.49,38.54,38.49,38.54,30600.0,25.6782,25.7116,25.6782,25.7116,30600.0
2010-08-16 13:40:00,38.53,38.58,38.53,38.56,36000.0,25.7049,25.7383,25.7049,25.7249,36000.0
2010-08-16 13:50:00,38.56,38.56,38.45,38.5,27800.0,25.7249,25.7249,25.6516,25.6849,27800.0
2010-08-16 14:00:00,38.5,38.53,38.42,38.43,64600.0,25.6849,25.7049,25.6315,25.6382,64600.0
2010-08-16 14:10:00,38.42,38.44,38.36,38.44,36000.0,25.6315,25.6449,25.5915,25.6449,36000.0
2010-08-16 14:20:00,38.44,38.5,38.44,38.46,34400.0,25.6449,25.6849,25.6449,25.6582,34400.0
2010-08-16 14:30:00,38.46,38.49,38.4,38.45,36400.0,25.6582,25.6782,25.6182,25.6516,36400.0
2010-08-16 14:40:00,38.45,38.48,38.38,38.46,47300.0,25.6516,25.6716,25.6049,25.6582,47300.0
2010-08-16 14:50:00,38.45,38.45,38.29,38.29,73300.0,25.6516,25.6516,25.5448,25.5448,73300.0
2010-08-16 15:00:00,38.28,38.37,38.28,38.32,61800.0,25.5381,25.5982,25.5381,25.5648,61800.0
2010-08-16 15:10:00,38.31,38.36,38.25,38.35,68300.0,25.5582,25.5915,25.5181,25.5848,68300.0
2010-08-16 15:20:00,38.35,38.38,38.28,38.36,70800.0,25.5848,25.6049,25.5381,25.5915,70800.0
2010-08-16 15:30:00,38.36,38.38,38.29,38.34,60500.0,25.5915,25.6049,25.5448,25.5782,60500.0
2010-08-16 15:40:00,38.34,38.44,38.32,38.4,83900.0,25.5782,25.6449,25.5648,25.6182,83900.0
2010-08-16 15:50:00,38.39,38.43,38.36,38.39,146800.0,25.6115,25.6382,25.5915,25.6115,146800.0
2010-08-17 09:30:00,38.67,38.95,38.67,38.84,123700.0,25.7983,25.9851,25.7983,25.9117,123700.0
2010-08-17 09:40:00,38.84,38.95,38.81,38.9,81600.0,25.9117,25.9851,25.8917,25.9518,81600.0
2010-08-17 09:50:00,38.9,39.06,38.9,38.99,58700.0,25.9518,26.0585,25.9518,26.0118,58700.0
2010-08-17 10:00:00,38.98,39.12,38.93,39.09,170500.0,26.0051,26.0985,25.9718,26.0785,170500.0
2010-08-17 10:10:00,39.09,39.1,38.96,38.99,68300.0,26.0785,26.0852,25.9918,26.0118,68300.0
2010-08-17 10:20:00,38.98,39.05,38.97,39.02,109100.0,26.0051,26.0518,25.9985,26.0318,109100.0
2010-08-17 10:30:00,39.03,39.17,39.0,39.17,100000.0,26.0385,26.1319,26.0185,26.1319,100000.0
2010-08-17 10:40:00,39.16,39.3,39.16,39.3,77100.0,26.1252,26.2186,26.1252,26.2186,77100.0
2010-08-17 10:50:00,39.29,39.46,39.29,39.42,73600.0,26.212,26.3254,26.212,26.2987,73600.0
2010-08-17 11:00:00,39.42,39.52,39.42,39.51,133900.0,26.2987,26.3654,26.2987,26.3587,133900.0
2010-08-17 11:10:00,39.51,39.54,39.46,39.48,92100.0,26.3587,26.3787,26.3254,26.3387,92100.0
2010-08-17 11:20:00,39.49,39.53,39.46,39.52,41000.0,26.3454,26.3721,26.3254,26.3654,41000.0
2010-08-17 11:30:00,39.52,39.57,39.51,39.55,46000.0,26.3654,26.3988,26.3587,26.3854,46000.0
2010-08-17 11:40:00,39.55,39.58,39.46,39.49,56900.0,26.3854,26.4054,26.3254,26.3454,56900.0
2010-08-17 11:50:00,39.49,39.52,39.46,39.5,30500.0,26.3454,26.3654,26.3254,26.3521,30500.0
2010-08-17 12:00:00,39.5,39.5,39.41,39.47,32600.0,26.3521,26.3521,26.292,26.332,32600.0
2010-08-17 12:10:00,39.46,39.5,39.4,39.4,27600.0,26.3254,26.3521,26.2853,26.2853,27600.0
2010-08-17 12:20:00,39.42,39.47,39.38,39.45,33000.0,26.2987,26.332,26.272,26.3187,33000.0
2010-08-17 12:30:00,39.46,39.49,39.45,39.48,37700.0,26.3254,26.3454,26.3187,26.3387,37700.0
2010-08-17 12:40:00,39.48,39.54,39.48,39.52,43900.0,26.3387,26.3787,26.3387,26.3654,43900.0
2010-08-17 12:50:00,39.52,39.53,39.5,39.5,26700.0,26.3654,26.3721,26.3521,26.3521,26700.0
2010-08-17 13:00:00,39.5,39.54,39.49,39.52,35200.0,26.3521,26.3787,26.3454,26.3654,35200.0
2010-08-17 13:10:00,39.52,39.65,39.52,39.63,61200.0,26.3654,26.4521,26.3654,26.4388,61200.0
2010-08-17 13:20:00,39.64,39.68,39.6,39.63,51700.0,26.4455,26.4721,26.4188,26.4388,51700.0
2010-08-17 13:30:00,39.62,39.63,39.57,39.57,55200.0,26.4321,26.4388,26.3988,26.3988,55200.0
2010-08-17 13:40:00,39.57,39.6,39.52,39.6,40000.0,26.3988,26.4188,26.3654,26.4188,40000.0
2010-08-17 13:50:00,39.59,39.59,39.5,39.51,47000.0,26.4121,26.4121,26.3521,26.3587,47000.0
2010-08-17 14:00:00,39.51,39.53,39.49,39.52,42500.0,26.3587,26.3721,26.3454,26.3654,42500.0
2010-08-17 14:10:00,39.52,39.54,39.49,39.49,43100.0,26.3654,26.3787,26.3454,26.3454,43100.0
2010-08-17 14:20:00,39.48,39.54,39.48,39.52,41000.0,26.3387,26.3787,26.3387,26.3654,41000.0
2010-08-17 14:30:00,39.52,39.55,39.51,39.51,30100.0,26.3654,26.3854,26.3587,26.3587,30100.0
2010-08-17 14:40:00,39.51,39.55,39.48,39.5,41900.0,26.3587,26.3854,26.3387,26.3521,41900.0
2010-08-17 14:50:00,39.5,39.55,39.48,39.49,44600.0,26.3521,26.3854,26.3387,26.3454,44600.0
2010-08-17 15:00:00,39.49,39.49,39.38,39.41,64000.0,26.3454,26.3454,26.272,26.292,64000.0
2010-08-17 15:10:00,39.41,39.43,39.36,39.37,74100.0,26.292,26.3054,26.2587,26.2653,74100.0
2010-08-17 15:20:00,39.38,39.45,39.37,39.44,66000.0,26.272,26.3187,26.2653,26.312,66000.0
2010-08-17 15:30:00,39.44,39.44,39.34,39.37,84700.0,26.312,26.312,26.2453,26.2653,84700.0
2010-08-17 15:40:00,39.37,39.39,39.31,39.35,142900.0,26.2653,26.2787,26.2253,26.252,142900.0
2010-08-17 15:50:00,39.36,39.37,39.25,39.33,270700.0,26.2587,26.2653,26.1853,26.2386,270700.0
2010-08-18 09:30:00,39.27,39.27,39.02,39.2,48300.0,26.1986,26.1986,26.0318,26.1519,48300.0
2010-08-18 09:40:00,39.19,39.29,39.01,39.08,58200.0,26.1452,26.212,26.0252,26.0719,58200.0
2010-08-18 09:50:00,39.08,39.28,38.96,39.15,157000.0,26.0719,26.2053,25.9918,26.1186,157000.0
2010-08-18 10:00:00,39.16,39.27,39.09,39.15,71600.0,26.1252,26.1986,26.0785,26.1186,71600.0
2010-08-18 10:10:00,39.14,39.38,39.12,39.27,103100.0,26.1119,26.272,26.0985,26.1986,103100.0
2010-08-18 10:20:00,39.27,39.27,39.09,39.1,83900.0,26.1986,26.1986,26.0785,26.0852,83900.0
2010-08-18 10:30:00,39.11,39.22,39.1,39.15,35500.0,26.0919,26.1653,26.0852,26.1186,35500.0
2010-08-18 10:40:00,39.14,39.15,38.96,39.01,64000.0,26.1119,26.1186,25.9918,26.0252,64000.0
2010-08-18 10:50:00,38.99,39.08,38.95,39.06,41200.0,26.0118,26.0719,25.9851,26.0585,41200.0
2010-08-18 11:00:00,39.08,39.4,39.06,39.39,146300.0,26.0719,26.2853,26.0585,26.2787,146300.0
2010-08-18 11:10:00,39.39,39.45,39.29,39.33,93400.0,26.2787,26.3187,26.212,26.2386,93400.0
2010-08-18 11:20:00,39.34,39.46,39.33,39.42,78300.0,26.2453,26.3254,26.2386,26.2987,78300.0
2010-08-18 11:30:00,39.42,39.42,39.32,39.35,48400.0,26.2987,26.2987,26.232,26.252,48400.0
2010-08-18 11:40:00,39.36,39.43,39.36,39.42,48200.0,26.2587,26.3054,26.2587,26.2987,48200.0
2010-08-18 11:50:00,39.42,39.44,39.34,39.36,25700.0,26.2987,26.312,26.2453,26.2587,25700.0
2010-08-18 12:00:00,39.36,39.38,39.33,39.35,24400.0,26.2587,26.272,26.2386,26.252,24400.0
2010-08-18 12:10:00,39.36,39.37,39.34,39.37,16300.0,26.2587,26.2653,26.2453,26.2653,16300.0
2010-08-18 12:20:00,39.37,39.37,39.29,39.3,32600.0,26.2653,26.2653,26.212,26.2186,32600.0
2010-08-18 12:30:00,39.3,39.31,39.24,39.28,23000.0,26.2186,26.2253,26.1786,26.2053,23000.0
2010-08-18 12:40:00,39.28,39.32,39.27,39.32,31800.0,26.2053,26.232,26.1986,26.232,31800.0
2010-08-18 12:50:00,39.31,39.43,39.29,39.43,45800.0,26.2253,26.3054,26.212,26.3054,45800.0
2010-08-18 13:00:00,39.42,39.49,39.4,39.47,112800.0,26.2987,26.3454,26.2853,26.332,112800.0
2010-08-18 13:10:00,39.47,39.49,39.46,39.46,27200.0,26.332,26.3454,26.3254,26.3254,27200.0
2010-08-18 13:20:00,39.47,39.5,39.44,39.5,24800.0,26.332,26.3521,26.312,26.3521,24800.0
2010-08-18 13:30:00,39.5,39.53,39.4,39.4,40900.0,26.3521,26.3721,26.2853,26.2853,40900.0
2010-08-18 13:40:00,39.41,39.49,39.4,39.48,17000.0,26.292,26.3454,26.2853,26.3387,17000.0
2010-08-18 13:50:00,39.48,39.51,39.46,39.51,22200.0,26.3387,26.3587,26.3254,26.3587,22200.0
2010-08-18 14:00:00,39.5,39.54,39.42,39.44,33800.0,26.3521,26.3787,26.2987,26.312,33800.0
2010-08-18 14:10:00,39.45,39.57,39.45,39.51,70900.0,26.3187,26.3988,26.3187,26.3587,70900.0
2010-08-18 14:20:00,39.5,39.58,39.5,39.55,32500.0,26.3521,26.4054,26.3521,26.3854,32500.0
2010-08-18 14:30:00,39.56,39.6,39.54,39.6,42200.0,26.3921,26.4188,26.3787,26.4188,42200.0
2010-08-18 14:40:00,39.6,39.63,39.55,39.61,43800.0,26.4188,26.4388,26.3854,26.4254,43800.0
2010-08-18 14:50:00,39.62,39.64,39.56,39.56,43600.0,26.4321,26.4455,26.3921,26.3921,43600.0
2010-08-18 15:00:00,39.58,39.61,39.47,39.5,41100.0,26.4054,26.4254,26.332,26.3521,41100.0
2010-08-18 15:10:00,39.5,39.51,39.38,39.45,98600.0,26.3521,26.3587,26.272,26.3187,98600.0
2010-08-18 15:20:00,39.46,39.47,39.38,39.42,63800.0,26.3254,26.332,26.272,26.2987,63800.0
2010-08-18 15:30:00,39.42,39.48,39.39,39.43,77300.0,26.2987,26.3387,26.2787,26.3054,77300.0
2010-08-18 15:40:00,39.43,39.44,39.36,39.41,100400.0,26.3054,26.312,26.2587,26.292,100400.0
2010-08-18 15:50:00,39.42,39.43,39.33,39.36,168300.0,26.2987,26.3054,26.2386,26.2587,168300.0
2010-08-19 09:30:00,39.27,39.67,39.22,39.56,105000.0,26.1986,26.4655,26.1653,26.3921,105000.0
2010-08-19 09:40:00,39.54,39.67,39.51,39.56,95900.0,26.3787,26.4655,26.3587,26.3921,95900.0
2010-08-19 09:50:00,39.56,39.61,39.34,39.44,98800.0,26.3921,26.4254,26.2453,26.312,98800.0
2010-08-19 10:00:00,39.44,39.45,38.9,39.01,170600.0,26.312,26.3187,25.9518,26.0252,170600.0
2010-08-19 10:10:00,39.01,39.15,38.97,39.15,41800.0,26.0252,26.1186,25.9985,26.1186,41800.0
2010-08-19 10:20:00,39.15,39.16,38.93,38.97,28900.0,26.1186,26.1252,25.9718,25.9985,28900.0
2010-08-19 10:30:00,38.96,39.02,38.81,38.81,40200.0,25.9918,26.0318,25.8917,25.8917,40200.0
2010-08-19 10:40:00,38.82,38.85,38.75,38.8,67100.0,25.8984,25.9184,25.8517,25.8851,67100.0
2010-08-19 10:50:00,38.8,38.84,38.71,38.8,64700.0,25.8851,25.9117,25.825,25.8851,64700.0
2010-08-19 11:00:00,38.8,38.83,38.71,38.74,60100.0,25.8851,25.9051,25.825,25.845,60100.0
2010-08-19 11:10:00,38.74,38.77,38.7,38.71,49800.0,25.845,25.865,25.8183,25.825,49800.0
2010-08-19 11:20:00,38.71,38.77,38.66,38.7,62200.0,25.825,25.865,25.7917,25.8183,62200.0
2010-08-19 11:30:00,38.7,38.73,38.53,38.61,89400.0,25.8183,25.8384,25.7049,25.7583,89400.0
2010-08-19 11:40:00,38.61,38.63,38.44,38.48,71600.0,25.7583,25.7716,25.6449,25.6716,71600.0
2010-08-19 11:50:00,38.47,38.49,38.36,38.49,91800.0,25.6649,25.6782,25.5915,25.6782,91800.0
2010-08-19 12:00:00,38.49,38.55,38.47,38.54,53500.0,25.6782,25.7183,25.6649,25.7116,53500.0
2010-08-19 12:10:00,38.54,38.59,38.48,38.59,34300.0,25.7116,25.745,25.6716,25.745,34300.0
2010-08-19 12:20:00,38.59,38.63,38.54,38.54,34700.0,25.745,25.7716,25.7116,25.7116,34700.0
2010-08-19 12:30:00,38.54,38.57,38.49,38.56,31400.0,25.7116,25.7316,25.6782,25.7249,31400.0
2010-08-19 12:40:00,38.56,38.56,38.49,38.53,31000.0,25.7249,25.7249,25.6782,25.7049,31000.0
2010-08-19 12:50:00,38.52,38.53,38.44,38.51,31100.0,25.6983,25.7049,25.6449,25.6916,31100.0
2010-08-19 13:00:00,38.52,38.57,38.49,38.5,38700.0,25.6983,25.7316,25.6782,25.6849,38700.0
2010-08-19 13:10:00,38.5,38.6,38.47,38.6,26100.0,25.6849,25.7516,25.6649,25.7516,26100.0
2010-08-19 13:20:00,38.59,38.6,38.53,38.53,18100.0,25.745,25.7516,25.7049,25.7049,18100.0
2010-08-19 13:30:00,38.53,38.57,38.48,38.55,24500.0,25.7049,25.7316,25.6716,25.7183,24500.0
2010-08-19 13:40:00,38.55,38.55,38.48,38.49,29000.0,25.7183,25.7183,25.6716,25.6782,29000.0
2010-08-19 13:50:00,38.5,38.5,38.41,38.42,31900.0,25.6849,25.6849,25.6249,25.6315,31900.0
2010-08-19 14:00:00,38.41,38.44,38.37,38.44,41800.0,25.6249,25.6449,25.5982,25.6449,41800.0
2010-08-19 14:10:00,38.43,38.55,38.43,38.53,50900.0,25.6382,25.7183,25.6382,25.7049,50900.0
2010-08-19 14:20:00,38.53,38.63,38.52,38.6,43800.0,25.7049,25.7716,25.6983,25.7516,43800.0
2010-08-19 14:30:00,38.61,38.68,38.6,38.62,47900.0,25.7583,25.805,25.7516,25.765,47900.0
2010-08-19 14:40:00,38.62,38.62,38.54,38.59,51200.0,25.765,25.765,25.7116,25.745,51200.0
2010-08-19 14:50:00,38.58,38.63,38.56,38.58,45700.0,25.7383,25.7716,25.7249,25.7383,45700.0
2010-08-19 15:00:00,38.57,38.63,38.53,38.6,66400.0,25.7316,25.7716,25.7049,25.7516,66400.0
2010-08-19 15:10:00,38.6,38.72,38.59,38.7,66200.0,25.7516,25.8317,25.745,25.8183,66200.0
2010-08-19 15:20:00,38.7,38.72,38.65,38.65,69200.0,25.8183,25.8317,25.785,25.785,69200.0
2010-08-19 15:30:00,38.65,38.71,38.57,38.62,96200.0,25.785,25.825,25.7316,25.765,96200.0
2010-08-19 15:40:00,38.61,38.62,38.54,38.59,101700.0,25.7583,25.765,25.7116,25.745,101700.0
2010-08-19 15:50:00,38.59,38.6,38.49,38.5,443300.0,25.745,25.7516,25.6782,25.6849,443300.0
2010-08-20 09:30:00,38.29,38.43,38.24,38.28,301700.0,25.5448,25.6382,25.5115,25.5381,301700.0
2010-08-20 09:40:00,38.32,38.36,38.06,38.09,75400.0,25.5648,25.5915,25.3914,25.4114,75400.0
2010-08-20 09:50:00,38.07,38.22,38.05,38.22,46500.0,25.398,25.4981,25.3847,25.4981,46500.0
2010-08-20 10:00:00,38.23,38.29,38.12,38.14,178800.0,25.5048,25.5448,25.4314,25.4447,178800.0
2010-08-20 10:10:00,38.14,38.26,38.08,38.19,182000.0,25.4447,25.5248,25.4047,25.4781,182000.0
2010-08-20 10:20:00,38.19,38.21,38.16,38.18,29900.0,25.4781,25.4914,25.4581,25.4714,29900.0
2010-08-20 10:30:00,38.18,38.25,38.11,38.19,57900.0,25.4714,25.5181,25.4247,25.4781,57900.0
2010-08-20 10:40:00,38.19,38.26,38.18,38.21,24200.0,25.4781,25.5248,25.4714,25.4914,24200.0
2010-08-20 10:50:00,38.2,38.28,38.15,38.26,42500.0,25.4848,25.5381,25.4514,25.5248,42500.0
2010-08-20 11:00:00,38.27,38.27,38.17,38.25,38100.0,25.5315,25.5315,25.4648,25.5181,38100.0
2010-08-20 11:10:00,38.25,38.25,38.16,38.17,23700.0,25.5181,25.5181,25.4581,25.4648,23700.0
2010-08-20 11:20:00,38.17,38.19,38.1,38.14,29100.0,25.4648,25.4781,25.4181,25.4447,29100.0
2010-08-20 11:30:00,38.15,38.15,38.01,38.01,56700.0,25.4514,25.4514,25.358,25.358,56700.0
2010-08-20 11:40:00,38.02,38.11,38.0,38.06,59900.0,25.3647,25.4247,25.3513,25.3914,59900.0
2010-08-20 11:50:00,38.06,38.06,38.0,38.02,46500.0,25.3914,25.3914,25.3513,25.3647,46500.0
2010-08-20 12:00:00,38.02,38.1,38.02,38.09,57500.0,25.3647,25.4181,25.3647,25.4114,57500.0
2010-08-20 12:10:00,38.09,38.09,38.01,38.05,42100.0,25.4114,25.4114,25.358,25.3847,42100.0
2010-08-20 12:20:00,38.05,38.15,38.05,38.15,34800.0,25.3847,25.4514,25.3847,25.4514,34800.0
2010-08-20 12:30:00,38.15,38.15,38.06,38.08,19000.0,25.4514,25.4514,25.3914,25.4047,19000.0
2010-08-20 12:40:00,38.07,38.07,38.01,38.07,22100.0,25.398,25.398,25.358,25.398,22100.0
2010-08-20 12:50:00,38.06,38.11,38.06,38.08,13900.0,25.3914,25.4247,25.3914,25.4047,13900.0
2010-08-20 13:00:00,38.08,38.13,38.08,38.13,31100.0,25.4047,25.4381,25.4047,25.4381,31100.0
2010-08-20 13:10:00,38.14,38.16,38.07,38.07,17800.0,25.4447,25.4581,25.398,25.398,17800.0
2010-08-20 13:20:00,38.07,38.15,38.06,38.13,32000.0,25.398,25.4514,25.3914,25.4381,32000.0
2010-08-20 13:30:00,38.13,38.13,38.04,38.08,20400.0,25.4381,25.4381,25.378,25.4047,20400.0
2010-08-20 13:40:00,38.08,38.09,38.04,38.06,17900.0,25.4047,25.4114,25.378,25.3914,17900.0
2010-08-20 13:50:00,38.07,38.11,38.06,38.08,43400.0,25.398,25.4247,25.3914,25.4047,43400.0
2010-08-20 14:00:00,38.08,38.1,38.07,38.09,21500.0,25.4047,25.4181,25.398,25.4114,21500.0
2010-08-20 14:10:00,38.09,38.23,38.09,38.22,67400.0,25.4114,25.5048,25.4114,25.4981,67400.0
2010-08-20 14:20:00,38.22,38.23,38.15,38.16,45300.0,25.4981,25.5048,25.4514,25.4581,45300.0
2010-08-20 14:30:00,38.15,38.25,38.14,38.22,56900.0,25.4514,25.5181,25.4447,25.4981,56900.0
2010-08-20 14:40:00,38.22,38.29,38.21,38.28,45800.0,25.4981,25.5448,25.4914,25.5381,45800.0
2010-08-20 14:50:00,38.27,38.33,38.26,38.28,48200.0,25.5315,25.5715,25.5248,25.5381,48200.0
2010-08-20 15:00:00,38.27,38.28,38.22,38.25,40700.0,25.5315,25.5381,25.4981,25.5181,40700.0
2010-08-20 15:10:00,38.27,38.32,38.24,38.26,52700.0,25.5315,25.5648,25.5115,25.5248,52700.0
2010-08-20 15:20:00,38.27,38.27,38.21,38.27,40700.0,25.5315,25.5315,25.4914,25.5315,40700.0
2010-08-20 15:30:00,38.27,38.36,38.26,38.29,121400.0,25.5315,25.5915,25.5248,25.5448,121400.0
2010-08-20 15:40:00,38.28,38.37,38.28,38.35,119900.0,25.5381,25.5982,25.5381,25.5848,119900.0
2010-08-20 15:50:00,38.35,38.39,38.34,38.36,211800.0,25.5848,25.6115,25.5782,25.5915,211800.0
2010-08-23 09:30:00,38.52,38.57,38.4,38.53,80900.0,25.6983,25.7316,25.6182,25.7049,80900.0
2010-08-23 09:40:00,38.56,38.58,38.29,38.39,73000.0,25.7249,25.7383,25.5448,25.6115,73000.0
2010-08-23 09:50:00,38.4,38.43,38.36,38.39,30600.0,25.6182,25.6382,25.5915,25.6115,30600.0
2010-08-23 10:00:00,38.4,38.41,38.27,38.4,37400.0,25.6182,25.6249,25.5315,25.6182,37400.0
2010-08-23 10:10:00,38.39,38.4,38.25,38.31,48300.0,25.6115,25.6182,25.5181,25.5582,48300.0
2010-08-23 10:20:00,38.32,38.34,38.15,38.17,146100.0,25.5648,25.5782,25.4514,25.4648,146100.0
2010-08-23 10:30:00,38.17,38.29,38.14,38.24,42500.0,25.4648,25.5448,25.4447,25.5115,42500.0
2010-08-23 10:40:00,38.23,38.24,38.08,38.1,51000.0,25.5048,25.5115,25.4047,25.4181,51000.0
2010-08-23 10:50:00,38.1,38.15,38.03,38.06,52900.0,25.4181,25.4514,25.3714,25.3914,52900.0
2010-08-23 11:00:00,38.06,38.11,38.01,38.07,68600.0,25.3914,25.4247,25.358,25.398,68600.0
2010-08-23 11:10:00,38.07,38.1,38.02,38.05,63700.0,25.398,25.4181,25.3647,25.3847,63700.0
2010-08-23 11:20:00,38.06,38.1,38.0,38.02,152600.0,25.3914,25.4181,25.3513,25.3647,152600.0
2010-08-23 11:30:00,38.02,38.08,38.0,38.05,78200.0,25.3647,25.4047,25.3513,25.3847,78200.0
2010-08-23 11:40:00,38.05,38.14,38.02,38.09,35000.0,25.3847,25.4447,25.3647,25.4114,35000.0
2010-08-23 11:50:00,38.09,38.13,38.03,38.07,45800.0,25.4114,25.4381,25.3714,25.398,45800.0
2010-08-23 12:00:00,38.07,38.18,38.07,38.13,39400.0,25.398,25.4714,25.398,25.4381,39400.0
2010-08-23 12:10:00,38.14,38.15,38.08,38.08,45900.0,25.4447,25.4514,25.4047,25.4047,45900.0
2010-08-23 12:20:00,38.08,38.16,38.08,38.13,101500.0,25.4047,25.4581,25.4047,25.4381,101500.0
2010-08-23 12:30:00,38.13,38.17,38.09,38.13,27500.0,25.4381,25.4648,25.4114,25.4381,27500.0
2010-08-23 12:40:00,38.12,38.12,38.05,38.12,19400.0,25.4314,25.4314,25.3847,25.4314,19400.0
2010-08-23 12:50:00,38.11,38.14,38.1,38.12,23300.0,25.4247,25.4447,25.4181,25.4314,23300.0
2010-08-23 13:00:00,38.11,38.11,38.05,38.1,21400.0,25.4247,25.4247,25.3847,25.4181,21400.0
2010-08-23 13:10:00,38.1,38.1,38.05,38.1,32200.0,25.4181,25.4181,25.3847,25.4181,32200.0
2010-08-23 13:20:00,38.11,38.12,38.07,38.12,32400.0,25.4247,25.4314,25.398,25.4314,32400.0
2010-08-23 13:30:00,38.11,38.12,38.01,38.03,43200.0,25.4247,25.4314,25.358,25.3714,43200.0
2010-08-23 13:40:00,38.03,38.05,38.01,38.01,49900.0,25.3714,25.3847,25.358,25.358,49900.0
2010-08-23 13:50:00,38.02,38.04,37.95,37.98,63800.0,25.3647,25.378,25.318,25.338,63800.0
2010-08-23 14:00:00,37.98,38.09,37.92,38.07,76000.0,25.338,25.4114,25.298,25.398,76000.0
2010-08-23 14:10:00,38.07,38.12,38.0,38.01,62200.0,25.398,25.4314,25.3513,25.358,62200.0
2010-08-23 14:20:00,38.02,38.04,37.98,37.98,46800.0,25.3647,25.378,25.338,25.338,46800.0
2010-08-23 14:30:00,37.98,38.03,37.98,37.98,58100.0,25.338,25.3714,25.338,25.338,58100.0
2010-08-23 14:40:00,37.99,38.0,37.95,37.95,39500.0,25.3447,25.3513,25.318,25.318,39500.0
2010-08-23 14:50:00,37.97,37.98,37.93,37.94,51900.0,25.3313,25.338,25.3046,25.3113,51900.0
2010-08-23 15:00:00,37.94,37.96,37.9,37.95,72000.0,25.3113,25.3247,25.2846,25.318,72000.0
2010-08-23 15:10:00,37.94,38.01,37.94,37.96,68900.0,25.3113,25.358,25.3113,25.3247,68900.0
2010-08-23 15:20:00,37.96,37.96,37.9,37.92,129600.0,25.3247,25.3247,25.2846,25.298,129600.0
2010-08-23 15:30:00,37.91,37.93,37.85,37.86,131800.0,25.2913,25.3046,25.2513,25.2579,131800.0
2010-08-23 15:40:00,37.85,37.88,37.81,37.83,157600.0,25.2513,25.2713,25.2246,25.2379,157600.0
2010-08-23 15:50:00,37.84,37.86,37.75,37.76,323200.0,25.2446,25.2579,25.1846,25.1912,323200.0
2010-08-24 09:30:00,37.37,37.46,37.18,37.22,162600.0,24.931,24.9911,24.8043,24.831,162600.0
2010-08-24 09:40:00,37.24,37.25,37.05,37.18,114600.0,24.8443,24.851,24.7176,24.8043,114600.0
2010-08-24 09:50:00,37.18,37.25,37.13,37.19,89100.0,24.8043,24.851,24.7709,24.811,89100.0
2010-08-24 10:00:00,37.19,37.19,37.0,37.1,181700.0,24.811,24.811,24.6842,24.7509,181700.0
2010-08-24 10:10:00,37.1,37.29,37.1,37.22,192300.0,24.7509,24.8777,24.7509,24.831,192300.0
2010-08-24 10:20:00,37.25,37.28,37.18,37.19,89000.0,24.851,24.871,24.8043,24.811,89000.0
2010-08-24 10:30:00,37.19,37.21,37.04,37.11,76100.0,24.811,24.8243,24.7109,24.7576,76100.0
2010-08-24 10:40:00,37.11,37.23,37.1,37.2,66000.0,24.7576,24.8376,24.7509,24.8176,66000.0
2010-08-24 10:50:00,37.2,37.21,37.1,37.2,76200.0,24.8176,24.8243,24.7509,24.8176,76200.0
2010-08-24 11:00:00,37.19,37.24,37.06,37.06,185700.0,24.811,24.8443,24.7242,24.7242,185700.0
2010-08-24 11:10:00,37.06,37.06,36.94,36.99,254100.0,24.7242,24.7242,24.6442,24.6775,254100.0
2010-08-24 11:20:00,36.99,37.08,36.94,36.98,103900.0,24.6775,24.7376,24.6442,24.6709,103900.0
2010-08-24 11:30:00,36.98,37.05,36.94,36.97,131100.0,24.6709,24.7176,24.6442,24.6642,131100.0
2010-08-24 11:40:00,36.98,37.02,36.95,36.98,105700.0,24.6709,24.6975,24.6508,24.6709,105700.0
2010-08-24 11:50:00,36.98,37.0,36.95,36.97,96100.0,24.6709,24.6842,24.6508,24.6642,96100.0
2010-08-24 12:00:00,36.96,37.01,36.95,36.99,85000.0,24.6575,24.6909,24.6508,24.6775,85000.0
2010-08-24 12:10:00,36.98,37.0,36.85,36.85,145800.0,24.6709,24.6842,24.5841,24.5841,145800.0
2010-08-24 12:20:00,36.86,36.86,36.77,36.79,115600.0,24.5908,24.5908,24.5308,24.5441,115600.0
2010-08-24 12:30:00,36.8,36.84,36.75,36.77,109200.0,24.5508,24.5775,24.5174,24.5308,109200.0
2010-08-24 12:40:00,36.78,36.8,36.77,36.78,32300.0,24.5374,24.5508,24.5308,24.5374,32300.0
2010-08-24 12:50:00,36.78,36.81,36.76,36.78,72100.0,24.5374,24.5574,24.5241,24.5374,72100.0
2010-08-24 13:00:00,36.77,36.84,36.75,36.83,63200.0,24.5308,24.5775,24.5174,24.5708,63200.0
2010-08-24 13:10:00,36.83,36.9,36.83,36.83,67000.0,24.5708,24.6175,24.5708,24.5708,67000.0
2010-08-24 13:20:00,36.83,36.87,36.8,36.87,69500.0,24.5708,24.5975,24.5508,24.5975,69500.0
2010-08-24 13:30:00,36.86,36.87,36.76,36.81,113500.0,24.5908,24.5975,24.5241,24.5574,113500.0
2010-08-24 13:40:00,36.81,36.82,36.71,36.73,107000.0,24.5574,24.5641,24.4907,24.5041,107000.0
2010-08-24 13:50:00,36.73,36.75,36.68,36.73,81200.0,24.5041,24.5174,24.4707,24.5041,81200.0
2010-08-24 14:00:00,36.73,36.79,36.7,36.71,116000.0,24.5041,24.5441,24.4841,24.4907,116000.0
2010-08-24 14:10:00,36.71,36.72,36.6,36.67,149900.0,24.4907,24.4974,24.4173,24.464,149900.0
2010-08-24 14:20:00,36.68,36.74,36.63,36.66,83500.0,24.4707,24.5107,24.4374,24.4574,83500.0
2010-08-24 14:30:00,36.65,36.82,36.61,36.81,108400.0,24.4507,24.5641,24.424,24.5574,108400.0
2010-08-24 14:40:00,36.81,36.86,36.77,36.79,99800.0,24.5574,24.5908,24.5308,24.5441,99800.0
2010-08-24 14:50:00,36.79,36.87,36.78,36.87,96500.0,24.5441,24.5975,24.5374,24.5975,96500.0
2010-08-24 15:00:00,36.88,36.98,36.84,36.93,148000.0,24.6041,24.6709,24.5775,24.6375,148000.0
2010-08-24 15:10:00,36.93,36.94,36.83,36.83,77400.0,24.6375,24.6442,24.5708,24.5708,77400.0
2010-08-24 15:20:00,36.83,36.96,36.78,36.9,134500.0,24.5708,24.6575,24.5374,24.6175,134500.0
2010-08-24 15:30:00,36.9,36.93,36.75,36.79,173100.0,24.6175,24.6375,24.5174,24.5441,173100.0
2010-08-24 15:40:00,36.8,36.8,36.69,36.72,163100.0,24.5508,24.5508,24.4774,24.4974,163100.0
2010-08-24 15:50:00,36.72,36.73,36.63,36.67,430400.0,24.4974,24.5041,24.4374,24.464,430400.0
2010-08-25 09:30:00,36.4,36.42,36.1,36.22,238200.0,24.2839,24.2973,24.0838,24.1638,238200.0
2010-08-25 09:40:00,36.23,36.24,35.84,35.85,199200.0,24.1705,24.1772,23.9103,23.917,199200.0
2010-08-25 09:50:00,35.85,35.95,35.75,35.83,208000.0,23.917,23.9837,23.8503,23.9037,208000.0
2010-08-25 10:00:00,35.84,36.05,35.71,36.05,230300.0,23.9103,24.0504,23.8236,24.0504,230300.0
2010-08-25 10:10:00,36.04,36.14,36.04,36.07,131600.0,24.0438,24.1105,24.0438,24.0638,131600.0
2010-08-25 10:20:00,36.07,36.09,35.94,35.96,67200.0,24.0638,24.0771,23.977,23.9904,67200.0
2010-08-25 10:30:00,35.95,35.99,35.78,35.8,116600.0,23.9837,24.0104,23.8703,23.8836,116600.0
2010-08-25 10:40:00,35.8,35.93,35.79,35.93,74300.0,23.8836,23.9704,23.877,23.9704,74300.0
2010-08-25 10:50:00,35.93,35.95,35.83,35.89,85400.0,23.9704,23.9837,23.9037,23.9437,85400.0
2010-08-25 11:00:00,35.89,36.08,35.89,36.01,101800.0,23.9437,24.0704,23.9437,24.0237,101800.0
2010-08-25 11:10:00,36.01,36.11,35.91,36.11,87500.0,24.0237,24.0905,23.957,24.0905,87500.0
2010-08-25 11:20:00,36.1,36.18,36.08,36.12,147400.0,24.0838,24.1372,24.0704,24.0971,147400.0
2010-08-25 11:30:00,36.11,36.11,35.91,35.91,96100.0,24.0905,24.0905,23.957,23.957,96100.0
2010-08-25 11:40:00,35.92,35.97,35.9,35.92,49500.0,23.9637,23.9971,23.9504,23.9637,49500.0
2010-08-25 11:50:00,35.93,36.07,35.92,36.05,51800.0,23.9704,24.0638,23.9637,24.0504,51800.0
2010-08-25 12:00:00,36.04,36.15,36.02,36.14,67000.0,24.0438,24.1171,24.0304,24.1105,67000.0
2010-08-25 12:10:00,36.13,36.21,36.13,36.17,55300.0,24.1038,24.1572,24.1038,24.1305,55300.0
2010-08-25 12:20:00,36.17,36.19,36.12,36.15,50800.0,24.1305,24.1438,24.0971,24.1171,50800.0
2010-08-25 12:30:00,36.15,36.19,36.06,36.08,66100.0,24.1171,24.1438,24.0571,24.0704,66100.0
2010-08-25 12:40:00,36.07,36.11,36.05,36.1,27400.0,24.0638,24.0905,24.0504,24.0838,27400.0
2010-08-25 12:50:00,36.11,36.15,36.09,36.12,41200.0,24.0905,24.1171,24.0771,24.0971,41200.0
2010-08-25 13:00:00,36.12,36.14,36.06,36.13,35500.0,24.0971,24.1105,24.0571,24.1038,35500.0
2010-08-25 13:10:00,36.14,36.24,36.12,36.24,59200.0,24.1105,24.1772,24.0971,24.1772,59200.0
2010-08-25 13:20:00,36.22,36.23,36.15,36.16,77500.0,24.1638,24.1705,24.1171,24.1238,77500.0
2010-08-25 13:30:00,36.16,36.31,36.15,36.28,127800.0,24.1238,24.2239,24.1171,24.2039,127800.0
2010-08-25 13:40:00,36.28,36.38,36.26,36.37,79200.0,24.2039,24.2706,24.1905,24.2639,79200.0
2010-08-25 13:50:00,36.38,36.39,36.32,36.33,51700.0,24.2706,24.2773,24.2306,24.2372,51700.0
2010-08-25 14:00:00,36.34,36.43,36.33,36.42,58900.0,24.2439,24.3039,24.2372,24.2973,58900.0
2010-08-25 14:10:00,36.41,36.45,36.36,36.37,85100.0,24.2906,24.3173,24.2572,24.2639,85100.0
2010-08-25 14:20:00,36.38,36.39,36.25,36.33,99900.0,24.2706,24.2773,24.1839,24.2372,99900.0
2010-08-25 14:30:00,36.32,36.51,36.29,36.48,80200.0,24.2306,24.3573,24.2105,24.3373,80200.0
2010-08-25 14:40:00,36.48,36.58,36.47,36.54,50800.0,24.3373,24.404,24.3306,24.3773,50800.0
2010-08-25 14:50:00,36.53,36.53,36.45,36.49,69600.0,24.3706,24.3706,24.3173,24.344,69600.0
2010-08-25 15:00:00,36.49,36.52,36.44,36.46,70000.0,24.344,24.364,24.3106,24.324,70000.0
2010-08-25 15:10:00,36.47,36.58,36.46,36.55,171900.0,24.3306,24.404,24.324,24.384,171900.0
2010-08-25 15:20:00,36.54,36.55,36.51,36.53,151700.0,24.3773,24.384,24.3573,24.3706,151700.0
2010-08-25 15:30:00,36.53,36.74,36.52,36.71,201200.0,24.3706,24.5107,24.364,24.4907,201200.0
2010-08-25 15:40:00,36.72,36.82,36.7,36.77,216200.0,24.4974,24.5641,24.4841,24.5308,216200.0
2010-08-25 15:50:00,36.76,36.78,36.66,36.68,226000.0,24.5241,24.5374,24.4574,24.4707,226000.0
2010-08-26 09:30:00,36.97,37.11,36.9,36.9,159000.0,24.6642,24.7576,24.6175,24.6175,159000.0
2010-08-26 09:40:00,36.92,37.06,36.86,36.9,76200.0,24.6308,24.7242,24.5908,24.6175,76200.0
2010-08-26 09:50:00,36.88,36.97,36.83,36.92,78400.0,24.6041,24.6642,24.5708,24.6308,78400.0
2010-08-26 10:00:00,36.92,37.04,36.9,37.04,85000.0,24.6308,24.7109,24.6175,24.7109,85000.0
2010-08-26 10:10:00,37.03,37.14,37.01,37.03,69700.0,24.7042,24.7776,24.6909,24.7042,69700.0
2010-08-26 10:20:00,37.04,37.05,36.93,36.96,56200.0,24.7109,24.7176,24.6375,24.6575,56200.0
2010-08-26 10:30:00,36.96,36.99,36.88,36.98,52000.0,24.6575,24.6775,24.6041,24.6709,52000.0
2010-08-26 10:40:00,36.97,37.08,36.97,37.01,55200.0,24.6642,24.7376,24.6642,24.6909,55200.0
2010-08-26 10:50:00,37.01,37.03,36.87,36.98,95900.0,24.6909,24.7042,24.5975,24.6709,95900.0
2010-08-26 11:00:00,36.98,37.0,36.75,36.78,97600.0,24.6709,24.6842,24.5174,24.5374,97600.0
2010-08-26 11:10:00,36.78,36.88,36.74,36.85,55500.0,24.5374,24.6041,24.5107,24.5841,55500.0
2010-08-26 11:20:00,36.84,36.87,36.8,36.83,35500.0,24.5775,24.5975,24.5508,24.5708,35500.0
2010-08-26 11:30:00,36.83,36.85,36.78,36.79,30600.0,24.5708,24.5841,24.5374,24.5441,30600.0
2010-08-26 11:40:00,36.78,36.8,36.6,36.63,62700.0,24.5374,24.5508,24.4173,24.4374,62700.0
2010-08-26 11:50:00,36.63,36.67,36.56,36.66,57300.0,24.4374,24.464,24.3907,24.4574,57300.0
2010-08-26 12:00:00,36.66,36.67,36.61,36.66,31700.0,24.4574,24.464,24.424,24.4574,31700.0
2010-08-26 12:10:00,36.65,36.66,36.58,36.58,33300.0,24.4507,24.4574,24.404,24.404,33300.0
2010-08-26 12:20:00,36.59,36.69,36.59,36.64,21600.0,24.4107,24.4774,24.4107,24.444,21600.0
2010-08-26 12:30:00,36.64,36.68,36.63,36.66,14800.0,24.444,24.4707,24.4374,24.4574,14800.0
2010-08-26 12:40:00,36.65,36.66,36.62,36.63,23700.0,24.4507,24.4574,24.4307,24.4374,23700.0
2010-08-26 12:50:00,36.63,36.71,36.55,36.71,58000.0,24.4374,24.4907,24.384,24.4907,58000.0
2010-08-26 13:00:00,36.72,36.76,36.7,36.72,50300.0,24.4974,24.5241,24.4841,24.4974,50300.0
2010-08-26 13:10:00,36.72,36.72,36.64,36.66,58100.0,24.4974,24.4974,24.444,24.4574,58100.0
2010-08-26 13:20:00,36.67,36.71,36.66,36.69,39600.0,24.464,24.4907,24.4574,24.4774,39600.0
2010-08-26 13:30:00,36.7,36.76,36.69,36.72,23700.0,24.4841,24.5241,24.4774,24.4974,23700.0
2010-08-26 13:40:00,36.72,36.78,36.71,36.71,23000.0,24.4974,24.5374,24.4907,24.4907,23000.0
2010-08-26 13:50:00,36.71,36.75,36.66,36.67,39100.0,24.4907,24.5174,24.4574,24.464,39100.0
2010-08-26 14:00:00,36.66,36.67,36.57,36.57,56700.0,24.4574,24.464,24.3973,24.3973,56700.0
2010-08-26 14:10:00,36.56,36.57,36.5,36.55,68200.0,24.3907,24.3973,24.3506,24.384,68200.0
2010-08-26 14:20:00,36.55,36.59,36.51,36.56,61100.0,24.384,24.4107,24.3573,24.3907,61100.0
2010-08-26 14:30:00,36.56,36.56,36.5,36.55,57100.0,24.3907,24.3907,24.3506,24.384,57100.0
2010-08-26 14:40:00,36.55,36.56,36.5,36.52,60000.0,24.384,24.3907,24.3506,24.364,60000.0
2010-08-26 14:50:00,36.52,36.55,36.43,36.46,87200.0,24.364,24.384,24.3039,24.324,87200.0
2010-08-26 15:00:00,36.45,36.49,36.4,36.45,86500.0,24.3173,24.344,24.2839,24.3173,86500.0
2010-08-26 15:10:00,36.46,36.55,36.45,36.55,80800.0,24.324,24.384,24.3173,24.384,80800.0
2010-08-26 15:20:00,36.55,36.61,36.5,36.51,107900.0,24.384,24.424,24.3506,24.3573,107900.0
2010-08-26 15:30:00,36.51,36.51,36.45,36.49,151800.0,24.3573,24.3573,24.3173,24.344,151800.0
2010-08-26 15:40:00,36.48,36.57,36.47,36.47,180700.0,24.3373,24.3973,24.3306,24.3306,180700.0
2010-08-26 15:50:00,36.48,36.49,36.33,36.38,393000.0,24.3373,24.344,24.2372,24.2706,393000.0
2010-08-27 09:30:00,36.64,36.83,36.5,36.52,63900.0,24.444,24.5708,24.3506,24.364,63900.0
2010-08-27 09:40:00,36.53,36.75,36.53,36.71,89300.0,24.3706,24.5174,24.3706,24.4907,89300.0
2010-08-27 09:50:00,36.7,36.8,36.52,36.52,80400.0,24.4841,24.5508,24.364,24.364,80400.0
2010-08-27 10:00:00,36.55,36.67,36.37,36.48,236500.0,24.384,24.464,24.2639,24.3373,236500.0
2010-08-27 10:10:00,36.48,36.84,36.46,36.74,183900.0,24.3373,24.5775,24.324,24.5107,183900.0
2010-08-27 10:20:00,36.73,36.93,36.7,36.91,94000.0,24.5041,24.6375,24.4841,24.6242,94000.0
2010-08-27 10:30:00,36.9,37.06,36.9,36.98,69300.0,24.6175,24.7242,24.6175,24.6709,69300.0
2010-08-27 10:40:00,36.99,37.05,36.92,36.97,57300.0,24.6775,24.7176,24.6308,24.6642,57300.0
2010-08-27 10:50:00,36.95,37.02,36.87,36.9,62800.0,24.6508,24.6975,24.5975,24.6175,62800.0
2010-08-27 11:00:00,36.89,37.19,36.89,37.17,103600.0,24.6108,24.811,24.6108,24.7976,103600.0
2010-08-27 11:10:00,37.17,37.25,37.14,37.22,92500.0,24.7976,24.851,24.7776,24.831,92500.0
2010-08-27 11:20:00,37.23,37.27,37.18,37.18,78700.0,24.8376,24.8643,24.8043,24.8043,78700.0
2010-08-27 11:30:00,37.18,37.23,37.1,37.1,56600.0,24.8043,24.8376,24.7509,24.7509,56600.0
2010-08-27 11:40:00,37.09,37.1,37.02,37.1,73700.0,24.7442,24.7509,24.6975,24.7509,73700.0
2010-08-27 11:50:00,37.1,37.13,37.01,37.03,50100.0,24.7509,24.7709,24.6909,24.7042,50100.0
2010-08-27 12:00:00,37.03,37.05,36.96,37.0,36200.0,24.7042,24.7176,24.6575,24.6842,36200.0
2010-08-27 12:10:00,37.0,37.1,37.0,37.09,35100.0,24.6842,24.7509,24.6842,24.7442,35100.0
2010-08-27 12:20:00,37.1,37.13,37.04,37.08,40900.0,24.7509,24.7709,24.7109,24.7376,40900.0
2010-08-27 12:30:00,37.09,37.11,37.0,37.01,46400.0,24.7442,24.7576,24.6842,24.6909,46400.0
2010-08-27 12:40:00,37.01,37.02,36.89,36.91,34400.0,24.6909,24.6975,24.6108,24.6242,34400.0
2010-08-27 12:50:00,36.91,36.93,36.81,36.84,44700.0,24.6242,24.6375,24.5574,24.5775,44700.0
2010-08-27 13:00:00,36.84,36.88,36.81,36.88,34300.0,24.5775,24.6041,24.5574,24.6041,34300.0
2010-08-27 13:10:00,36.89,36.89,36.81,36.85,33200.0,24.6108,24.6108,24.5574,24.5841,33200.0
2010-08-27 13:20:00,36.85,36.95,36.85,36.95,42200.0,24.5841,24.6508,24.5841,24.6508,42200.0
2010-08-27 13:30:00,36.95,37.08,36.94,37.04,57300.0,24.6508,24.7376,24.6442,24.7109,57300.0
2010-08-27 13:40:00,37.05,37.06,36.98,36.99,39900.0,24.7176,24.7242,24.6709,24.6775,39900.0
2010-08-27 13:50:00,36.99,37.15,36.98,37.15,51600.0,24.6775,24.7843,24.6709,24.7843,51600.0
2010-08-27 14:00:00,37.16,37.19,37.05,37.11,66600.0,24.7909,24.811,24.7176,24.7576,66600.0
2010-08-27 14:10:00,37.12,37.15,37.07,37.11,65600.0,24.7643,24.7843,24.7309,24.7576,65600.0
2010-08-27 14:20:00,37.12,37.15,37.08,37.15,29400.0,24.7643,24.7843,24.7376,24.7843,29400.0
2010-08-27 14:30:00,37.15,37.24,37.15,37.24,60200.0,24.7843,24.8443,24.7843,24.8443,60200.0
2010-08-27 14:40:00,37.24,37.25,37.21,37.22,59200.0,24.8443,24.851,24.8243,24.831,59200.0
2010-08-27 14:50:00,37.22,37.23,37.15,37.2,50700.0,24.831,24.8376,24.7843,24.8176,50700.0
2010-08-27 15:00:00,37.2,37.2,37.08,37.12,58100.0,24.8176,24.8176,24.7376,24.7643,58100.0
2010-08-27 15:10:00,37.13,37.17,37.09,37.12,75500.0,24.7709,24.7976,24.7442,24.7643,75500.0
2010-08-27 15:20:00,37.13,37.25,37.12,37.23,71900.0,24.7709,24.851,24.7643,24.8376,71900.0
2010-08-27 15:30:00,37.23,37.25,37.14,37.15,85600.0,24.8376,24.851,24.7776,24.7843,85600.0
2010-08-27 15:40:00,37.16,37.25,37.14,37.23,111800.0,24.7909,24.851,24.7776,24.8376,111800.0
2010-08-27 15:50:00,37.23,37.25,37.05,37.24,254800.0,24.8376,24.851,24.7176,24.8443,254800.0
2010-08-30 09:30:00,36.99,37.49,36.94,37.29,126500.0,24.6775,25.0111,24.6442,24.8777,126500.0
2010-08-30 09:40:00,37.31,37.4,37.16,37.34,49700.0,24.891,24.9511,24.7909,24.911,49700.0
2010-08-30 09:50:00,37.33,37.41,37.28,37.31,83600.0,24.9044,24.9577,24.871,24.891,83600.0
2010-08-30 10:00:00,37.32,37.32,37.22,37.24,102000.0,24.8977,24.8977,24.831,24.8443,102000.0
2010-08-30 10:10:00,37.24,37.24,37.0,37.02,116800.0,24.8443,24.8443,24.6842,24.6975,116800.0
2010-08-30 10:20:00,37.02,37.07,36.96,37.05,100500.0,24.6975,24.7309,24.6575,24.7176,100500.0
2010-08-30 10:30:00,37.05,37.11,36.97,37.1,76400.0,24.7176,24.7576,24.6642,24.7509,76400.0
2010-08-30 10:40:00,37.1,37.15,37.03,37.15,81100.0,24.7509,24.7843,24.7042,24.7843,81100.0
2010-08-30 10:50:00,37.16,37.22,37.13,37.2,53700.0,24.7909,24.831,24.7709,24.8176,53700.0
2010-08-30 11:00:00,37.2,37.22,37.09,37.13,52000.0,24.8176,24.831,24.7442,24.7709,52000.0
2010-08-30 11:10:00,37.12,37.13,37.01,37.07,45600.0,24.7643,24.7709,24.6909,24.7309,45600.0
2010-08-30 11:20:00,37.07,37.07,36.93,36.96,112100.0,24.7309,24.7309,24.6375,24.6575,112100.0
2010-08-30 11:30:00,36.96,36.99,36.86,36.87,64800.0,24.6575,24.6775,24.5908,24.5975,64800.0
2010-08-30 11:40:00,36.86,36.9,36.77,36.82,88200.0,24.5908,24.6175,24.5308,24.5641,88200.0
2010-08-30 11:50:00,36.82,36.94,36.82,36.91,93600.0,24.5641,24.6442,24.5641,24.6242,93600.0
2010-08-30 12:00:00,36.91,36.94,36.84,36.86,57200.0,24.6242,24.6442,24.5775,24.5908,57200.0
2010-08-30 12:10:00,36.87,36.92,36.86,36.9,30400.0,24.5975,24.6308,24.5908,24.6175,30400.0
2010-08-30 12:20:00,36.89,36.94,36.89,36.94,18000.0,24.6108,24.6442,24.6108,24.6442,18000.0
2010-08-30 12:30:00,36.94,37.03,36.93,37.02,30200.0,24.6442,24.7042,24.6375,24.6975,30200.0
2010-08-30 12:40:00,37.02,37.11,37.02,37.06,40800.0,24.6975,24.7576,24.6975,24.7242,40800.0
2010-08-30 12:50:00,37.06,37.06,36.97,36.99,54200.0,24.7242,24.7242,24.6642,24.6775,54200.0
2010-08-30 13:00:00,36.99,37.07,36.97,37.06,41000.0,24.6775,24.7309,24.6642,24.7242,41000.0
2010-08-30 13:10:00,37.07,37.08,36.99,37.01,34900.0,24.7309,24.7376,24.6775,24.6909,34900.0
2010-08-30 13:20:00,37.01,37.01,36.94,36.95,66600.0,24.6909,24.6909,24.6442,24.6508,66600.0
2010-08-30 13:30:00,36.94,36.95,36.9,36.9,25500.0,24.6442,24.6508,24.6175,24.6175,25500.0
2010-08-30 13:40:00,36.91,36.98,36.88,36.97,51000.0,24.6242,24.6709,24.6041,24.6642,51000.0
2010-08-30 13:50:00,36.97,36.99,36.88,36.89,34300.0,24.6642,24.6775,24.6041,24.6108,34300.0
2010-08-30 14:00:00,36.89,36.91,36.8,36.82,45400.0,24.6108,24.6242,24.5508,24.5641,45400.0
2010-08-30 14:10:00,36.82,36.83,36.77,36.82,45000.0,24.5641,24.5708,24.5308,24.5641,45000.0
2010-08-30 14:20:00,36.82,36.89,36.78,36.89,37900.0,24.5641,24.6108,24.5374,24.6108,37900.0
2010-08-30 14:30:00,36.89,36.96,36.85,36.86,39600.0,24.6108,24.6575,24.5841,24.5908,39600.0
2010-08-30 14:40:00,36.86,36.94,36.86,36.86,27500.0,24.5908,24.6442,24.5908,24.5908,27500.0
2010-08-30 14:50:00,36.86,36.91,36.84,36.89,25500.0,24.5908,24.6242,24.5775,24.6108,25500.0
2010-08-30 15:00:00,36.89,36.91,36.81,36.83,48100.0,24.6108,24.6242,24.5574,24.5708,48100.0
2010-08-30 15:10:00,36.82,36.84,36.75,36.78,44700.0,24.5641,24.5775,24.5174,24.5374,44700.0
2010-08-30 15:20:00,36.78,36.8,36.73,36.75,69800.0,24.5374,24.5508,24.5041,24.5174,69800.0
2010-08-30 15:30:00,36.75,36.84,36.74,36.83,79700.0,24.5174,24.5775,24.5107,24.5708,79700.0
2010-08-30 15:40:00,36.84,36.85,36.76,36.76,74600.0,24.5775,24.5841,24.5241,24.5241,74600.0
2010-08-30 15:50:00,36.76,36.81,36.66,36.67,236000.0,24.5241,24.5574,24.4574,24.464,236000.0
2010-08-31 09:30:00,36.49,36.8,36.41,36.77,87900.0,24.344,24.5508,24.2906,24.5308,87900.0
2010-08-31 09:40:00,36.8,37.14,36.64,37.08,77800.0,24.5508,24.7776,24.444,24.7376,77800.0
2010-08-31 09:50:00,37.08,37.17,36.84,36.92,114600.0,24.7376,24.7976,24.5775,24.6308,114600.0
2010-08-31 10:00:00,36.93,37.21,36.93,37.14,74400.0,24.6375,24.8243,24.6375,24.7776,74400.0
2010-08-31 10:10:00,37.15,37.23,37.1,37.1,48500.0,24.7843,24.8376,24.7509,24.7509,48500.0
2010-08-31 10:20:00,37.09,37.14,37.03,37.05,150300.0,24.7442,24.7776,24.7042,24.7176,150300.0
2010-08-31 10:30:00,37.06,37.1,36.89,36.95,82600.0,24.7242,24.7509,24.6108,24.6508,82600.0
2010-08-31 10:40:00,36.94,36.95,36.86,36.87,46900.0,24.6442,24.6508,24.5908,24.5975,46900.0
2010-08-31 10:50:00,36.88,37.0,36.88,36.98,50700.0,24.6041,24.6842,24.6041,24.6709,50700.0
2010-08-31 11:00:00,36.98,37.04,36.95,36.96,42800.0,24.6709,24.7109,24.6508,24.6575,42800.0
2010-08-31 11:10:00,36.97,37.05,36.89,36.95,54000.0,24.6642,24.7176,24.6108,24.6508,54000.0
2010-08-31 11:20:00,36.94,37.1,36.92,37.02,42900.0,24.6442,24.7509,24.6308,24.6975,42900.0
2010-08-31 11:30:00,37.01,37.07,36.97,37.0,51400.0,24.6909,24.7309,24.6642,24.6842,51400.0
2010-08-31 11:40:00,37.0,37.02,36.91,36.94,80400.0,24.6842,24.6975,24.6242,24.6442,80400.0
2010-08-31 11:50:00,36.94,37.04,36.91,36.95,40600.0,24.6442,24.7109,24.6242,24.6508,40600.0
2010-08-31 12:00:00,36.95,37.01,36.94,36.95,46600.0,24.6508,24.6909,24.6442,24.6508,46600.0
2010-08-31 12:10:00,36.94,36.95,36.89,36.93,33700.0,24.6442,24.6508,24.6108,24.6375,33700.0
2010-08-31 12:20:00,36.93,36.94,36.85,36.86,18400.0,24.6375,24.6442,24.5841,24.5908,18400.0
2010-08-31 12:30:00,36.86,36.95,36.83,36.9,39600.0,24.5908,24.6508,24.5708,24.6175,39600.0
2010-08-31 12:40:00,36.9,36.9,36.75,36.87,48000.0,24.6175,24.6175,24.5174,24.5975,48000.0
2010-08-31 12:50:00,36.87,36.9,36.77,36.77,45300.0,24.5975,24.6175,24.5308,24.5308,45300.0
2010-08-31 13:00:00,36.76,36.82,36.73,36.77,70000.0,24.5241,24.5641,24.5041,24.5308,70000.0
2010-08-31 13:10:00,36.77,36.82,36.73,36.73,34100.0,24.5308,24.5641,24.5041,24.5041,34100.0
2010-08-31 13:20:00,36.74,36.83,36.74,36.77,53300.0,24.5107,24.5708,24.5107,24.5308,53300.0
2010-08-31 13:30:00,36.78,36.79,36.71,36.76,85100.0,24.5374,24.5441,24.4907,24.5241,85100.0
2010-08-31 13:40:00,36.76,36.8,36.74,36.74,18900.0,24.5241,24.5508,24.5107,24.5107,18900.0
2010-08-31 13:50:00,36.75,36.81,36.75,36.79,16200.0,24.5174,24.5574,24.5174,24.5441,16200.0
2010-08-31 14:00:00,36.79,36.86,36.71,36.84,57700.0,24.5441,24.5908,24.4907,24.5775,57700.0
2010-08-31 14:10:00,36.85,36.93,36.71,36.72,59000.0,24.5841,24.6375,24.4907,24.4974,59000.0
2010-08-31 14:20:00,36.72,36.76,36.63,36.69,57500.0,24.4974,24.5241,24.4374,24.4774,57500.0
2010-08-31 14:30:00,36.69,36.69,36.56,36.58,53300.0,24.4774,24.4774,24.3907,24.404,53300.0
2010-08-31 14:40:00,36.59,36.62,36.51,36.51,74200.0,24.4107,24.4307,24.3573,24.3573,74200.0
2010-08-31 14:50:00,36.51,36.66,36.49,36.61,92400.0,24.3573,24.4574,24.344,24.424,92400.0
2010-08-31 15:00:00,36.6,36.7,36.59,36.66,53200.0,24.4173,24.4841,24.4107,24.4574,53200.0
2010-08-31 15:10:00,36.65,36.66,36.55,36.65,64500.0,24.4507,24.4574,24.384,24.4507,64500.0
2010-08-31 15:20:00,36.64,36.67,36.57,36.6,48700.0,24.444,24.464,24.3973,24.4173,48700.0
2010-08-31 15:30:00,36.6,36.72,36.55,36.6,106200.0,24.4173,24.4974,24.384,24.4173,106200.0
2010-08-31 15:40:00,36.59,36.89,36.59,36.83,223300.0,24.4107,24.6108,24.4107,24.5708,223300.0
2010-08-31 15:50:00,36.83,36.85,36.69,36.77,249300.0,24.5708,24.5841,24.4774,24.5308,249300.0
2010-09-01 09:30:00,37.32,37.44,37.25,37.3,94900.0,24.8977,24.9777,24.851,24.8843,94900.0
2010-09-01 09:40:00,37.31,37.38,37.2,37.35,110100.0,24.891,24.9377,24.8176,24.9177,110100.0
2010-09-01 09:50:00,37.36,37.68,37.36,37.66,164400.0,24.9244,25.1379,24.9244,25.1245,164400.0
2010-09-01 10:00:00,37.65,37.91,37.64,37.84,158900.0,25.1178,25.2913,25.1112,25.2446,158900.0
2010-09-01 10:10:00,37.84,38.06,37.84,38.05,79400.0,25.2446,25.3914,25.2446,25.3847,79400.0
2010-09-01 10:20:00,38.04,38.04,37.86,37.92,171700.0,25.378,25.378,25.2579,25.298,171700.0
2010-09-01 10:30:00,37.91,37.99,37.89,37.96,61300.0,25.2913,25.3447,25.278,25.3247,61300.0
2010-09-01 10:40:00,37.97,37.98,37.92,37.95,41100.0,25.3313,25.338,25.298,25.318,41100.0
2010-09-01 10:50:00,37.95,38.06,37.94,38.0,63000.0,25.318,25.3914,25.3113,25.3513,63000.0
2010-09-01 11:00:00,38.01,38.05,37.91,37.93,61900.0,25.358,25.3847,25.2913,25.3046,61900.0
2010-09-01 11:10:00,37.93,38.02,37.92,38.0,49800.0,25.3046,25.3647,25.298,25.3513,49800.0
2010-09-01 11:20:00,38.0,38.03,37.97,38.01,62700.0,25.3513,25.3714,25.3313,25.358,62700.0
2010-09-01 11:30:00,38.01,38.02,37.93,37.95,170900.0,25.358,25.3647,25.3046,25.318,170900.0
2010-09-01 11:40:00,37.96,38.0,37.86,37.89,69900.0,25.3247,25.3513,25.2579,25.278,69900.0
2010-09-01 11:50:00,37.89,37.99,37.86,37.89,54500.0,25.278,25.3447,25.2579,25.278,54500.0
2010-09-01 12:00:00,37.88,37.91,37.84,37.86,28300.0,25.2713,25.2913,25.2446,25.2579,28300.0
2010-09-01 12:10:00,37.86,37.88,37.83,37.83,30200.0,25.2579,25.2713,25.2379,25.2379,30200.0
2010-09-01 12:20:00,37.82,37.87,37.79,37.81,29100.0,25.2313,25.2646,25.2112,25.2246,29100.0
2010-09-01 12:30:00,37.81,37.81,37.77,37.78,23900.0,25.2246,25.2246,25.1979,25.2046,23900.0
2010-09-01 12:40:00,37.77,37.79,37.77,37.77,40800.0,25.1979,25.2112,25.1979,25.1979,40800.0
2010-09-01 12:50:00,37.77,37.81,37.73,37.8,20100.0,25.1979,25.2246,25.1712,25.2179,20100.0
2010-09-01 13:00:00,37.81,37.83,37.77,37.83,37400.0,25.2246,25.2379,25.1979,25.2379,37400.0
2010-09-01 13:10:00,37.82,37.84,37.81,37.81,20000.0,25.2313,25.2446,25.2246,25.2246,20000.0
2010-09-01 13:20:00,37.81,37.83,37.78,37.79,35300.0,25.2246,25.2379,25.2046,25.2112,35300.0
2010-09-01 13:30:00,37.79,37.8,37.76,37.76,44900.0,25.2112,25.2179,25.1912,25.1912,44900.0
2010-09-01 13:40:00,37.76,37.81,37.73,37.81,104000.0,25.1912,25.2246,25.1712,25.2246,104000.0
2010-09-01 13:50:00,37.81,37.81,37.73,37.74,36900.0,25.2246,25.2246,25.1712,25.1779,36900.0
2010-09-01 14:00:00,37.74,37.82,37.72,37.77,50800.0,25.1779,25.2313,25.1645,25.1979,50800.0
2010-09-01 14:10:00,37.78,37.79,37.72,37.76,45400.0,25.2046,25.2112,25.1645,25.1912,45400.0
2010-09-01 14:20:00,37.76,37.84,37.75,37.82,52000.0,25.1912,25.2446,25.1846,25.2313,52000.0
2010-09-01 14:30:00,37.83,37.84,37.74,37.75,50400.0,25.2379,25.2446,25.1779,25.1846,50400.0
2010-09-01 14:40:00,37.74,37.76,37.71,37.75,39900.0,25.1779,25.1912,25.1579,25.1846,39900.0
2010-09-01 14:50:00,37.75,37.79,37.74,37.79,32100.0,25.1846,25.2112,25.1779,25.2112,32100.0
2010-09-01 15:00:00,37.8,37.86,37.76,37.83,55100.0,25.2179,25.2579,25.1912,25.2379,55100.0
2010-09-01 15:10:00,37.83,37.89,37.83,37.85,55500.0,25.2379,25.278,25.2379,25.2513,55500.0
2010-09-01 15:20:00,37.86,37.88,37.81,37.88,56600.0,25.2579,25.2713,25.2246,25.2713,56600.0
2010-09-01 15:30:00,37.87,37.94,37.85,37.9,87500.0,25.2646,25.3113,25.2513,25.2846,87500.0
2010-09-01 15:40:00,37.9,38.0,37.9,37.93,128400.0,25.2846,25.3513,25.2846,25.3046,128400.0
2010-09-01 15:50:00,37.94,37.94,37.86,37.94,269000.0,25.3113,25.3113,25.2579,25.3113,269000.0
2010-09-02 09:30:00,37.98,38.01,37.65,37.84,55600.0,25.338,25.358,25.1178,25.2446,55600.0
2010-09-02 09:40:00,37.84,37.95,37.78,37.92,44200.0,25.2446,25.318,25.2046,25.298,44200.0
2010-09-02 09:50:00,37.96,38.01,37.86,38.0,34400.0,25.3247,25.358,25.2579,25.3513,34400.0
2010-09-02 10:00:00,38.01,38.13,38.0,38.11,163100.0,25.358,25.4381,25.3513,25.4247,163100.0
2010-09-02 10:10:00,38.1,38.13,38.05,38.11,72000.0,25.4181,25.4381,25.3847,25.4247,72000.0
2010-09-02 10:20:00,38.1,38.23,38.07,38.23,53400.0,25.4181,25.5048,25.398,25.5048,53400.0
2010-09-02 10:30:00,38.24,38.25,38.15,38.21,45800.0,25.5115,25.5181,25.4514,25.4914,45800.0
2010-09-02 10:40:00,38.21,38.28,38.21,38.24,70300.0,25.4914,25.5381,25.4914,25.5115,70300.0
2010-09-02 10:50:00,38.24,38.26,38.16,38.21,55100.0,25.5115,25.5248,25.4581,25.4914,55100.0
2010-09-02 11:00:00,38.21,38.25,38.15,38.17,41900.0,25.4914,25.5181,25.4514,25.4648,41900.0
2010-09-02 11:10:00,38.17,38.2,38.08,38.09,50200.0,25.4648,25.4848,25.4047,25.4114,50200.0
2010-09-02 11:20:00,38.09,38.09,37.96,38.01,54200.0,25.4114,25.4114,25.3247,25.358,54200.0
2010-09-02 11:30:00,38.01,38.09,37.94,38.08,83300.0,25.358,25.4114,25.3113,25.4047,83300.0
2010-09-02 11:40:00,38.08,38.14,38.07,38.1,28200.0,25.4047,25.4447,25.398,25.4181,28200.0
2010-09-02 11:50:00,38.1,38.15,38.03,38.05,21800.0,25.4181,25.4514,25.3714,25.3847,21800.0
2010-09-02 12:00:00,38.06,38.14,38.04,38.11,19900.0,25.3914,25.4447,25.378,25.4247,19900.0
2010-09-02 12:10:00,38.12,38.2,38.11,38.16,20800.0,25.4314,25.4848,25.4247,25.4581,20800.0
2010-09-02 12:20:00,38.16,38.2,38.15,38.2,20100.0,25.4581,25.4848,25.4514,25.4848,20100.0
2010-09-02 12:30:00,38.2,38.22,38.16,38.22,24800.0,25.4848,25.4981,25.4581,25.4981,24800.0
2010-09-02 12:40:00,38.21,38.25,38.2,38.25,26200.0,25.4914,25.5181,25.4848,25.5181,26200.0
2010-09-02 12:50:00,38.24,38.25,38.14,38.14,25300.0,25.5115,25.5181,25.4447,25.4447,25300.0
2010-09-02 13:00:00,38.14,38.21,38.13,38.19,14400.0,25.4447,25.4914,25.4381,25.4781,14400.0
2010-09-02 13:10:00,38.18,38.19,38.12,38.18,28500.0,25.4714,25.4781,25.4314,25.4714,28500.0
2010-09-02 13:20:00,38.18,38.21,38.18,38.2,19100.0,25.4714,25.4914,25.4714,25.4848,19100.0
2010-09-02 13:30:00,38.2,38.24,38.19,38.23,29600.0,25.4848,25.5115,25.4781,25.5048,29600.0
2010-09-02 13:40:00,38.22,38.25,38.22,38.23,23900.0,25.4981,25.5181,25.4981,25.5048,23900.0
2010-09-02 13:50:00,38.23,38.24,38.17,38.17,17200.0,25.5048,25.5115,25.4648,25.4648,17200.0
2010-09-02 14:00:00,38.16,38.24,38.16,38.24,16000.0,25.4581,25.5115,25.4581,25.5115,16000.0
2010-09-02 14:10:00,38.25,38.33,38.22,38.32,47500.0,25.5181,25.5715,25.4981,25.5648,47500.0
2010-09-02 14:20:00,38.33,38.34,38.24,38.24,32000.0,25.5715,25.5782,25.5115,25.5115,32000.0
2010-09-02 14:30:00,38.25,38.29,38.23,38.26,19900.0,25.5181,25.5448,25.5048,25.5248,19900.0
2010-09-02 14:40:00,38.25,38.26,38.22,38.23,28300.0,25.5181,25.5248,25.4981,25.5048,28300.0
2010-09-02 14:50:00,38.24,38.28,38.23,38.25,32900.0,25.5115,25.5381,25.5048,25.5181,32900.0
2010-09-02 15:00:00,38.25,38.27,38.2,38.26,37700.0,25.5181,25.5315,25.4848,25.5248,37700.0
2010-09-02 15:10:00,38.26,38.29,38.23,38.27,39600.0,25.5248,25.5448,25.5048,25.5315,39600.0
2010-09-02 15:20:00,38.27,38.3,38.24,38.26,60400.0,25.5315,25.5515,25.5115,25.5248,60400.0
2010-09-02 15:30:00,38.26,38.37,38.25,38.36,82800.0,25.5248,25.5982,25.5181,25.5915,82800.0
2010-09-02 15:40:00,38.37,38.43,38.36,38.42,95900.0,25.5982,25.6382,25.5915,25.6315,95900.0
2010-09-02 15:50:00,38.41,38.44,38.38,38.43,187200.0,25.6249,25.6449,25.6049,25.6382,187200.0
2010-09-03 09:30:00,38.9,38.95,38.61,38.82,82000.0,25.9518,25.9851,25.7583,25.8984,82000.0
2010-09-03 09:40:00,38.83,38.91,38.79,38.81,70000.0,25.9051,25.9584,25.8784,25.8917,70000.0
2010-09-03 09:50:00,38.81,38.87,38.77,38.78,80900.0,25.8917,25.9318,25.865,25.8717,80900.0
2010-09-03 10:00:00,38.78,38.78,38.45,38.45,234000.0,25.8717,25.8717,25.6516,25.6516,234000.0
2010-09-03 10:10:00,38.45,38.61,38.45,38.49,101600.0,25.6516,25.7583,25.6516,25.6782,101600.0
2010-09-03 10:20:00,38.5,38.58,38.38,38.41,80700.0,25.6849,25.7383,25.6049,25.6249,80700.0
2010-09-03 10:30:00,38.41,38.44,38.31,38.44,145200.0,25.6249,25.6449,25.5582,25.6449,145200.0
2010-09-03 10:40:00,38.44,38.59,38.43,38.47,67700.0,25.6449,25.745,25.6382,25.6649,67700.0
2010-09-03 10:50:00,38.46,38.5,38.37,38.49,77000.0,25.6582,25.6849,25.5982,25.6782,77000.0
2010-09-03 11:00:00,38.5,38.58,38.45,38.57,41400.0,25.6849,25.7383,25.6516,25.7316,41400.0
2010-09-03 11:10:00,38.57,38.71,38.55,38.7,58100.0,25.7316,25.825,25.7183,25.8183,58100.0
2010-09-03 11:20:00,38.7,38.71,38.62,38.66,39000.0,25.8183,25.825,25.765,25.7917,39000.0
2010-09-03 11:30:00,38.65,38.67,38.54,38.6,92100.0,25.785,25.7983,25.7116,25.7516,92100.0
2010-09-03 11:40:00,38.62,38.68,38.61,38.62,37300.0,25.765,25.805,25.7583,25.765,37300.0
2010-09-03 11:50:00,38.61,38.61,38.54,38.54,28900.0,25.7583,25.7583,25.7116,25.7116,28900.0
2010-09-03 12:00:00,38.53,38.6,38.52,38.56,17000.0,25.7049,25.7516,25.6983,25.7249,17000.0
2010-09-03 12:10:00,38.56,38.59,38.54,38.58,13700.0,25.7249,25.745,25.7116,25.7383,13700.0
2010-09-03 12:20:00,38.57,38.6,38.52,38.56,24800.0,25.7316,25.7516,25.6983,25.7249,24800.0
2010-09-03 12:30:00,38.57,38.68,38.57,38.64,38500.0,25.7316,25.805,25.7316,25.7783,38500.0
2010-09-03 12:40:00,38.64,38.65,38.6,38.6,17900.0,25.7783,25.785,25.7516,25.7516,17900.0
2010-09-03 12:50:00,38.61,38.67,38.61,38.61,22000.0,25.7583,25.7983,25.7583,25.7583,22000.0
2010-09-03 13:00:00,38.61,38.65,38.57,38.59,20800.0,25.7583,25.785,25.7316,25.745,20800.0
2010-09-03 13:10:00,38.58,38.58,38.52,38.53,34900.0,25.7383,25.7383,25.6983,25.7049,34900.0
2010-09-03 13:20:00,38.54,38.55,38.5,38.5,30100.0,25.7116,25.7183,25.6849,25.6849,30100.0
2010-09-03 13:30:00,38.51,38.59,38.5,38.58,31500.0,25.6916,25.745,25.6849,25.7383,31500.0
2010-09-03 13:40:00,38.58,38.6,38.56,38.59,19300.0,25.7383,25.7516,25.7249,25.745,19300.0
2010-09-03 13:50:00,38.59,38.61,38.56,38.58,49700.0,25.745,25.7583,25.7249,25.7383,49700.0
2010-09-03 14:00:00,38.59,38.61,38.57,38.57,28300.0,25.745,25.7583,25.7316,25.7316,28300.0
2010-09-03 14:10:00,38.57,38.59,38.54,38.57,34100.0,25.7316,25.745,25.7116,25.7316,34100.0
2010-09-03 14:20:00,38.58,38.58,38.55,38.56,25100.0,25.7383,25.7383,25.7183,25.7249,25100.0
2010-09-03 14:30:00,38.57,38.6,38.56,38.58,57800.0,25.7316,25.7516,25.7249,25.7383,57800.0
2010-09-03 14:40:00,38.59,38.6,38.49,38.49,30700.0,25.745,25.7516,25.6782,25.6782,30700.0
2010-09-03 14:50:00,38.5,38.52,38.43,38.43,37700.0,25.6849,25.6983,25.6382,25.6382,37700.0
2010-09-03 15:00:00,38.43,38.48,38.37,38.38,80500.0,25.6382,25.6716,25.5982,25.6049,80500.0
2010-09-03 15:10:00,38.38,38.41,38.36,38.38,75400.0,25.6049,25.6249,25.5915,25.6049,75400.0
2010-09-03 15:20:00,38.38,38.45,38.38,38.45,173400.0,25.6049,25.6516,25.6049,25.6516,173400.0
2010-09-03 15:30:00,38.45,38.49,38.41,38.45,98500.0,25.6516,25.6782,25.6249,25.6516,98500.0
2010-09-03 15:40:00,38.46,38.6,38.46,38.57,164700.0,25.6582,25.7516,25.6582,25.7316,164700.0
2010-09-03 15:50:00,38.58,38.71,38.54,38.67,464400.0,25.7383,25.825,25.7116,25.7983,464400.0
2010-09-07 09:30:00,38.51,39.4,38.41,39.26,261000.0,25.6916,26.2853,25.6249,26.1919,261000.0
2010-09-07 09:40:00,39.26,39.35,39.07,39.11,279400.0,26.1919,26.252,26.0652,26.0919,279400.0
2010-09-07 09:50:00,39.12,39.21,38.81,38.84,174300.0,26.0985,26.1586,25.8917,25.9117,174300.0
2010-09-07 10:00:00,38.83,39.2,38.81,39.15,222600.0,25.9051,26.1519,25.8917,26.1186,222600.0
2010-09-07 10:10:00,39.15,39.29,39.07,39.21,186500.0,26.1186,26.212,26.0652,26.1586,186500.0
2010-09-07 10:20:00,39.21,39.21,39.09,39.1,126900.0,26.1586,26.1586,26.0785,26.0852,126900.0
2010-09-07 10:30:00,39.11,39.13,39.0,39.13,110200.0,26.0919,26.1052,26.0185,26.1052,110200.0
2010-09-07 10:40:00,39.12,39.25,39.11,39.17,59400.0,26.0985,26.1853,26.0919,26.1319,59400.0
2010-09-07 10:50:00,39.16,39.23,39.06,39.15,59100.0,26.1252,26.1719,26.0585,26.1186,59100.0
2010-09-07 11:00:00,39.15,39.19,39.05,39.09,53300.0,26.1186,26.1452,26.0518,26.0785,53300.0
2010-09-07 11:10:00,39.1,39.12,39.01,39.08,90800.0,26.0852,26.0985,26.0252,26.0719,90800.0
2010-09-07 11:20:00,39.09,39.15,39.08,39.13,68000.0,26.0785,26.1186,26.0719,26.1052,68000.0
2010-09-07 11:30:00,39.13,39.24,39.11,39.15,66000.0,26.1052,26.1786,26.0919,26.1186,66000.0
2010-09-07 11:40:00,39.17,39.3,39.15,39.25,57600.0,26.1319,26.2186,26.1186,26.1853,57600.0
2010-09-07 11:50:00,39.24,39.37,39.14,39.34,67700.0,26.1786,26.2653,26.1119,26.2453,67700.0
2010-09-07 12:00:00,39.34,39.51,39.33,39.51,101300.0,26.2453,26.3587,26.2386,26.3587,101300.0
2010-09-07 12:10:00,39.51,39.53,39.44,39.5,74800.0,26.3587,26.3721,26.312,26.3521,74800.0
2010-09-07 12:20:00,39.5,39.55,39.36,39.42,67500.0,26.3521,26.3854,26.2587,26.2987,67500.0
2010-09-07 12:30:00,39.42,39.51,39.31,39.48,87500.0,26.2987,26.3587,26.2253,26.3387,87500.0
2010-09-07 12:40:00,39.48,39.59,39.48,39.52,70400.0,26.3387,26.4121,26.3387,26.3654,70400.0
2010-09-07 12:50:00,39.51,39.51,39.43,39.47,37600.0,26.3587,26.3587,26.3054,26.332,37600.0
2010-09-07 13:00:00,39.48,39.48,39.38,39.42,36600.0,26.3387,26.3387,26.272,26.2987,36600.0
2010-09-07 13:10:00,39.43,39.48,39.41,39.46,32900.0,26.3054,26.3387,26.292,26.3254,32900.0
2010-09-07 13:20:00,39.45,39.5,39.35,39.48,48400.0,26.3187,26.3521,26.252,26.3387,48400.0
2010-09-07 13:30:00,39.48,39.65,39.46,39.63,66800.0,26.3387,26.4521,26.3254,26.4388,66800.0
2010-09-07 13:40:00,39.62,39.67,39.53,39.54,46500.0,26.4321,26.4655,26.3721,26.3787,46500.0
2010-09-07 13:50:00,39.53,39.67,39.53,39.67,34500.0,26.3721,26.4655,26.3721,26.4655,34500.0
2010-09-07 14:00:00,39.66,39.67,39.51,39.51,31200.0,26.4588,26.4655,26.3587,26.3587,31200.0
2010-09-07 14:10:00,39.51,39.71,39.49,39.7,72600.0,26.3587,26.4922,26.3454,26.4855,72600.0
2010-09-07 14:20:00,39.7,39.73,39.66,39.66,95300.0,26.4855,26.5055,26.4588,26.4588,95300.0
2010-09-07 14:30:00,39.67,39.67,39.56,39.56,61000.0,26.4655,26.4655,26.3921,26.3921,61000.0
2010-09-07 14:40:00,39.56,39.58,39.48,39.49,58300.0,26.3921,26.4054,26.3387,26.3454,58300.0
2010-09-07 14:50:00,39.49,39.49,39.3,39.36,87600.0,26.3454,26.3454,26.2186,26.2587,87600.0
2010-09-07 15:00:00,39.35,39.44,39.31,39.35,58400.0,26.252,26.312,26.2253,26.252,58400.0
2010-09-07 15:10:00,39.35,39.49,39.35,39.48,84800.0,26.252,26.3454,26.252,26.3387,84800.0
2010-09-07 15:20:00,39.49,39.49,39.34,39.42,83800.0,26.3454,26.3454,26.2453,26.2987,83800.0
2010-09-07 15:30:00,39.42,39.48,39.35,39.48,117300.0,26.2987,26.3387,26.252,26.3387,117300.0
2010-09-07 15:40:00,39.48,39.53,39.45,39.46,139400.0,26.3387,26.3721,26.3187,26.3254,139400.0
2010-09-07 15:50:00,39.46,39.48,39.33,39.38,453400.0,26.3254,26.3387,26.2386,26.272,453400.0
2010-09-08 09:30:00,39.44,39.84,39.36,39.74,108500.0,26.312,26.5789,26.2587,26.5122,108500.0
2010-09-08 09:40:00,39.73,39.9,39.7,39.74,119800.0,26.5055,26.6189,26.4855,26.5122,119800.0
2010-09-08 09:50:00,39.74,40.0,39.74,39.94,204400.0,26.5122,26.6856,26.5122,26.6456,204400.0
2010-09-08 10:00:00,39.94,40.2,39.93,40.08,268400.0,26.6456,26.8191,26.6389,26.739,268400.0
2010-09-08 10:10:00,40.08,40.13,39.96,39.97,115800.0,26.739,26.7724,26.6589,26.6656,115800.0
2010-09-08 10:20:00,39.97,39.98,39.91,39.91,73900.0,26.6656,26.6723,26.6256,26.6256,73900.0
2010-09-08 10:30:00,39.91,40.2,39.91,40.17,94900.0,26.6256,26.8191,26.6256,26.799,94900.0
2010-09-08 10:40:00,40.17,40.2,40.0,40.01,107200.0,26.799,26.8191,26.6856,26.6923,107200.0
2010-09-08 10:50:00,40.0,40.06,39.92,40.04,62700.0,26.6856,26.7257,26.6323,26.7123,62700.0
2010-09-08 11:00:00,40.03,40.23,40.03,40.21,76500.0,26.7056,26.8391,26.7056,26.8257,76500.0
2010-09-08 11:10:00,40.22,40.3,40.22,40.28,69800.0,26.8324,26.8858,26.8324,26.8724,69800.0
2010-09-08 11:20:00,40.28,40.39,40.25,40.38,73100.0,26.8724,26.9458,26.8524,26.9391,73100.0
2010-09-08 11:30:00,40.38,40.45,40.37,40.39,112900.0,26.9391,26.9858,26.9325,26.9458,112900.0
2010-09-08 11:40:00,40.38,40.41,40.34,40.38,87000.0,26.9391,26.9592,26.9125,26.9391,87000.0
2010-09-08 11:50:00,40.39,40.4,40.35,40.37,32200.0,26.9458,26.9525,26.9191,26.9325,32200.0
2010-09-08 12:00:00,40.36,40.39,40.33,40.37,23900.0,26.9258,26.9458,26.9058,26.9325,23900.0
2010-09-08 12:10:00,40.38,40.38,40.3,40.3,27100.0,26.9391,26.9391,26.8858,26.8858,27100.0
2010-09-08 12:20:00,40.3,40.32,40.29,40.3,26000.0,26.8858,26.8991,26.8791,26.8858,26000.0
2010-09-08 12:30:00,40.3,40.31,40.25,40.26,22900.0,26.8858,26.8924,26.8524,26.8591,22900.0
2010-09-08 12:40:00,40.26,40.4,40.26,40.39,61200.0,26.8591,26.9525,26.8591,26.9458,61200.0
2010-09-08 12:50:00,40.38,40.39,40.35,40.39,37400.0,26.9391,26.9458,26.9191,26.9458,37400.0
2010-09-08 13:00:00,40.38,40.4,40.32,40.34,38900.0,26.9391,26.9525,26.8991,26.9125,38900.0
2010-09-08 13:10:00,40.33,40.34,40.31,40.31,27600.0,26.9058,26.9125,26.8924,26.8924,27600.0
2010-09-08 13:20:00,40.31,40.34,40.31,40.32,46000.0,26.8924,26.9125,26.8924,26.8991,46000.0
2010-09-08 13:30:00,40.32,40.33,40.28,40.28,36700.0,26.8991,26.9058,26.8724,26.8724,36700.0
2010-09-08 13:40:00,40.27,40.28,40.12,40.16,71400.0,26.8658,26.8724,26.7657,26.7924,71400.0
2010-09-08 13:50:00,40.16,40.27,40.15,40.25,76700.0,26.7924,26.8658,26.7857,26.8524,76700.0
2010-09-08 14:00:00,40.24,40.24,40.11,40.11,105000.0,26.8457,26.8457,26.759,26.759,105000.0
2010-09-08 14:10:00,40.11,40.17,40.05,40.13,80100.0,26.759,26.799,26.719,26.7724,80100.0
2010-09-08 14:20:00,40.13,40.22,40.12,40.19,36700.0,26.7724,26.8324,26.7657,26.8124,36700.0
2010-09-08 14:30:00,40.19,40.2,40.16,40.18,55500.0,26.8124,26.8191,26.7924,26.8057,55500.0
2010-09-08 14:40:00,40.18,40.2,40.16,40.19,36900.0,26.8057,26.8191,26.7924,26.8124,36900.0
2010-09-08 14:50:00,40.19,40.2,40.16,40.16,32000.0,26.8124,26.8191,26.7924,26.7924,32000.0
2010-09-08 15:00:00,40.16,40.26,40.16,40.26,61000.0,26.7924,26.8591,26.7924,26.8591,61000.0
2010-09-08 15:10:00,40.26,40.26,40.13,40.13,87900.0,26.8591,26.8591,26.7724,26.7724,87900.0
2010-09-08 15:20:00,40.13,40.15,40.09,40.1,143400.0,26.7724,26.7857,26.7457,26.7523,143400.0
2010-09-08 15:30:00,40.1,40.19,40.08,40.14,129800.0,26.7523,26.8124,26.739,26.779,129800.0
2010-09-08 15:40:00,40.14,40.15,39.96,39.97,217600.0,26.779,26.7857,26.6589,26.6656,217600.0
2010-09-08 15:50:00,39.98,40.03,39.95,40.02,256200.0,26.6723,26.7056,26.6523,26.699,256200.0
2010-09-09 09:30:00,40.9,40.9,40.4,40.43,124600.0,27.2861,27.2861,26.9525,26.9725,124600.0
2010-09-09 09:40:00,40.43,40.56,40.37,40.48,99300.0,26.9725,27.0592,26.9325,27.0059,99300.0
2010-09-09 09:50:00,40.47,40.47,40.33,40.38,147300.0,26.9992,26.9992,26.9058,26.9391,147300.0
2010-09-09 10:00:00,40.37,40.38,40.09,40.15,166300.0,26.9325,26.9391,26.7457,26.7857,166300.0
2010-09-09 10:10:00,40.16,40.19,40.03,40.07,105900.0,26.7924,26.8124,26.7056,26.7323,105900.0
2010-09-09 10:20:00,40.08,40.19,40.07,40.18,57500.0,26.739,26.8124,26.7323,26.8057,57500.0
2010-09-09 10:30:00,40.19,40.22,40.07,40.17,85700.0,26.8124,26.8324,26.7323,26.799,85700.0
2010-09-09 10:40:00,40.17,40.2,40.08,40.12,123800.0,26.799,26.8191,26.739,26.7657,123800.0
2010-09-09 10:50:00,40.11,40.11,39.84,39.84,139600.0,26.759,26.759,26.5789,26.5789,139600.0
2010-09-09 11:00:00,39.84,40.09,39.84,40.06,52800.0,26.5789,26.7457,26.5789,26.7257,52800.0
2010-09-09 11:10:00,40.06,40.11,40.02,40.02,29500.0,26.7257,26.759,26.699,26.699,29500.0
2010-09-09 11:20:00,40.02,40.09,39.97,40.08,25100.0,26.699,26.7457,26.6656,26.739,25100.0
2010-09-09 11:30:00,40.1,40.14,40.03,40.11,60100.0,26.7523,26.779,26.7056,26.759,60100.0
2010-09-09 11:40:00,40.1,40.11,40.01,40.03,57700.0,26.7523,26.759,26.6923,26.7056,57700.0
2010-09-09 11:50:00,40.04,40.04,39.91,39.95,49600.0,26.7123,26.7123,26.6256,26.6523,49600.0
2010-09-09 12:00:00,39.96,40.03,39.95,40.03,29000.0,26.6589,26.7056,26.6523,26.7056,29000.0
2010-09-09 12:10:00,40.02,40.06,40.02,40.05,50000.0,26.699,26.7257,26.699,26.719,50000.0
2010-09-09 12:20:00,40.04,40.07,40.04,40.05,69600.0,26.7123,26.7323,26.7123,26.719,69600.0
2010-09-09 12:30:00,40.05,40.1,40.04,40.09,37000.0,26.719,26.7523,26.7123,26.7457,37000.0
2010-09-09 12:40:00,40.09,40.09,39.96,39.96,36700.0,26.7457,26.7457,26.6589,26.6589,36700.0
2010-09-09 12:50:00,39.96,39.97,39.88,39.88,76200.0,26.6589,26.6656,26.6056,26.6056,76200.0
2010-09-09 13:00:00,39.88,39.9,39.8,39.8,63700.0,26.6056,26.6189,26.5522,26.5522,63700.0
2010-09-09 13:10:00,39.79,39.8,39.75,39.78,45800.0,26.5455,26.5522,26.5188,26.5389,45800.0
2010-09-09 13:20:00,39.77,39.79,39.64,39.65,64800.0,26.5322,26.5455,26.4455,26.4521,64800.0
2010-09-09 13:30:00,39.65,39.77,39.62,39.75,56000.0,26.4521,26.5322,26.4321,26.5188,56000.0
2010-09-09 13:40:00,39.76,39.76,39.7,39.75,44300.0,26.5255,26.5255,26.4855,26.5188,44300.0
2010-09-09 13:50:00,39.75,39.78,39.66,39.69,45000.0,26.5188,26.5389,26.4588,26.4788,45000.0
2010-09-09 14:00:00,39.7,39.78,39.7,39.74,28700.0,26.4855,26.5389,26.4855,26.5122,28700.0
2010-09-09 14:10:00,39.75,39.75,39.69,39.73,27500.0,26.5188,26.5188,26.4788,26.5055,27500.0
2010-09-09 14:20:00,39.73,39.75,39.68,39.71,25100.0,26.5055,26.5188,26.4721,26.4922,25100.0
2010-09-09 14:30:00,39.71,39.85,39.71,39.83,37500.0,26.4922,26.5856,26.4922,26.5722,37500.0
2010-09-09 14:40:00,39.83,39.83,39.77,39.79,35500.0,26.5722,26.5722,26.5322,26.5455,35500.0
2010-09-09 14:50:00,39.78,39.85,39.72,39.84,61600.0,26.5389,26.5856,26.4988,26.5789,61600.0
2010-09-09 15:00:00,39.84,39.85,39.78,39.78,146600.0,26.5789,26.5856,26.5389,26.5389,146600.0
2010-09-09 15:10:00,39.78,39.82,39.74,39.81,49500.0,26.5389,26.5655,26.5122,26.5589,49500.0
2010-09-09 15:20:00,39.81,39.83,39.8,39.83,53500.0,26.5589,26.5722,26.5522,26.5722,53500.0
2010-09-09 15:30:00,39.83,39.93,39.82,39.93,93300.0,26.5722,26.6389,26.5655,26.6389,93300.0
2010-09-09 15:40:00,39.94,39.95,39.83,39.83,119400.0,26.6456,26.6523,26.5722,26.5722,119400.0
2010-09-09 15:50:00,39.84,39.84,39.73,39.8,219900.0,26.5789,26.5789,26.5055,26.5522,219900.0
2010-09-10 09:30:00,39.93,39.95,39.63,39.69,51600.0,26.6389,26.6523,26.4388,26.4788,51600.0
2010-09-10 09:40:00,39.67,39.88,39.62,39.84,35600.0,26.4655,26.6056,26.4321,26.5789,35600.0
2010-09-10 09:50:00,39.86,40.14,39.83,40.01,76100.0,26.5922,26.779,26.5722,26.6923,76100.0
2010-09-10 10:00:00,40.02,40.05,39.94,40.04,43500.0,26.699,26.719,26.6456,26.7123,43500.0
2010-09-10 10:10:00,40.04,40.08,39.99,40.07,32700.0,26.7123,26.739,26.679,26.7323,32700.0
2010-09-10 10:20:00,40.08,40.17,40.08,40.17,32900.0,26.739,26.799,26.739,26.799,32900.0
2010-09-10 10:30:00,40.16,40.35,40.16,40.35,82900.0,26.7924,26.9191,26.7924,26.9191,82900.0
2010-09-10 10:40:00,40.33,40.35,40.1,40.1,49300.0,26.9058,26.9191,26.7523,26.7523,49300.0
2010-09-10 10:50:00,40.1,40.19,40.08,40.19,41500.0,26.7523,26.8124,26.739,26.8124,41500.0
2010-09-10 11:00:00,40.19,40.2,40.08,40.09,42700.0,26.8124,26.8191,26.739,26.7457,42700.0
2010-09-10 11:10:00,40.09,40.15,40.09,40.12,29800.0,26.7457,26.7857,26.7457,26.7657,29800.0
2010-09-10 11:20:00,40.12,40.13,40.09,40.1,31600.0,26.7657,26.7724,26.7457,26.7523,31600.0
2010-09-10 11:30:00,40.11,40.11,40.03,40.03,19900.0,26.759,26.759,26.7056,26.7056,19900.0
2010-09-10 11:40:00,40.03,40.03,39.96,39.96,27000.0,26.7056,26.7056,26.6589,26.6589,27000.0
2010-09-10 11:50:00,39.95,39.98,39.9,39.95,31200.0,26.6523,26.6723,26.6189,26.6523,31200.0
2010-09-10 12:00:00,39.95,39.98,39.84,39.85,34900.0,26.6523,26.6723,26.5789,26.5856,34900.0
2010-09-10 12:10:00,39.85,39.95,39.85,39.94,15200.0,26.5856,26.6523,26.5856,26.6456,15200.0
2010-09-10 12:20:00,39.96,40.02,39.96,40.0,17700.0,26.6589,26.699,26.6589,26.6856,17700.0
2010-09-10 12:30:00,39.99,39.99,39.87,39.91,28200.0,26.679,26.679,26.5989,26.6256,28200.0
2010-09-10 12:40:00,39.91,40.01,39.91,40.0,18800.0,26.6256,26.6923,26.6256,26.6856,18800.0
2010-09-10 12:50:00,39.99,39.99,39.88,39.9,19000.0,26.679,26.679,26.6056,26.6189,19000.0
2010-09-10 13:00:00,39.89,39.96,39.89,39.96,21200.0,26.6122,26.6589,26.6122,26.6589,21200.0
2010-09-10 13:10:00,39.96,39.96,39.93,39.94,12800.0,26.6589,26.6589,26.6389,26.6456,12800.0
2010-09-10 13:20:00,39.94,39.97,39.92,39.97,6300.0,26.6456,26.6656,26.6323,26.6656,6300.0
2010-09-10 13:30:00,39.97,40.06,39.95,40.05,34700.0,26.6656,26.7257,26.6523,26.719,34700.0
2010-09-10 13:40:00,40.04,40.05,39.97,40.03,24800.0,26.7123,26.719,26.6656,26.7056,24800.0
2010-09-10 13:50:00,40.03,40.08,40.01,40.06,49300.0,26.7056,26.739,26.6923,26.7257,49300.0
2010-09-10 14:00:00,40.05,40.15,40.04,40.1,66200.0,26.719,26.7857,26.7123,26.7523,66200.0
2010-09-10 14:10:00,40.1,40.12,40.07,40.1,41200.0,26.7523,26.7657,26.7323,26.7523,41200.0
2010-09-10 14:20:00,40.09,40.18,40.09,40.16,55700.0,26.7457,26.8057,26.7457,26.7924,55700.0
2010-09-10 14:30:00,40.17,40.18,40.12,40.12,57100.0,26.799,26.8057,26.7657,26.7657,57100.0
2010-09-10 14:40:00,40.12,40.13,40.06,40.07,73400.0,26.7657,26.7724,26.7257,26.7323,73400.0
2010-09-10 14:50:00,40.07,40.1,40.07,40.08,18300.0,26.7323,26.7523,26.7323,26.739,18300.0
2010-09-10 15:00:00,40.08,40.09,40.02,40.03,25500.0,26.739,26.7457,26.699,26.7056,25500.0
2010-09-10 15:10:00,40.04,40.09,40.03,40.07,29400.0,26.7123,26.7457,26.7056,26.7323,29400.0
2010-09-10 15:20:00,40.07,40.11,40.05,40.1,41500.0,26.7323,26.759,26.719,26.7523,41500.0
2010-09-10 15:30:00,40.1,40.1,40.06,40.07,54500.0,26.7523,26.7523,26.7257,26.7323,54500.0
2010-09-10 15:40:00,40.06,40.1,40.06,40.08,101800.0,26.7257,26.7523,26.7257,26.739,101800.0
2010-09-10 15:50:00,40.07,40.08,40.0,40.07,182900.0,26.7323,26.739,26.6856,26.7323,182900.0
2010-09-13 09:30:00,40.46,40.67,40.46,40.65,81200.0,26.9925,27.1326,26.9925,27.1193,81200.0
2010-09-13 09:40:00,40.67,40.84,40.58,40.62,130000.0,27.1326,27.246,27.0726,27.0993,130000.0
2010-09-13 09:50:00,40.62,40.75,40.57,40.65,71200.0,27.0993,27.186,27.0659,27.1193,71200.0
2010-09-13 10:00:00,40.65,40.84,40.62,40.8,97200.0,27.1193,27.246,27.0993,27.2193,97200.0
2010-09-13 10:10:00,40.79,40.8,40.67,40.71,62700.0,27.2127,27.2193,27.1326,27.1593,62700.0
2010-09-13 10:20:00,40.73,40.76,40.69,40.72,65100.0,27.1726,27.1927,27.146,27.166,65100.0
2010-09-13 10:30:00,40.72,40.85,40.72,40.82,46800.0,27.166,27.2527,27.166,27.2327,46800.0
2010-09-13 10:40:00,40.83,40.89,40.82,40.87,31700.0,27.2394,27.2794,27.2327,27.266,31700.0
2010-09-13 10:50:00,40.86,40.88,40.79,40.82,42700.0,27.2594,27.2727,27.2127,27.2327,42700.0
2010-09-13 11:00:00,40.82,40.86,40.75,40.76,40800.0,27.2327,27.2594,27.186,27.1927,40800.0
2010-09-13 11:10:00,40.77,40.81,40.74,40.81,38900.0,27.1993,27.226,27.1793,27.226,38900.0
2010-09-13 11:20:00,40.82,40.89,40.8,40.81,32800.0,27.2327,27.2794,27.2193,27.226,32800.0
2010-09-13 11:30:00,40.82,40.85,40.74,40.78,40600.0,27.2327,27.2527,27.1793,27.206,40600.0
2010-09-13 11:40:00,40.79,40.8,40.66,40.69,31800.0,27.2127,27.2193,27.1259,27.146,31800.0
2010-09-13 11:50:00,40.69,40.76,40.67,40.75,24000.0,27.146,27.1927,27.1326,27.186,24000.0
2010-09-13 12:00:00,40.76,40.76,40.67,40.69,32700.0,27.1927,27.1927,27.1326,27.146,32700.0
2010-09-13 12:10:00,40.69,40.75,40.64,40.72,28400.0,27.146,27.186,27.1126,27.166,28400.0
2010-09-13 12:20:00,40.73,40.74,40.58,40.67,30000.0,27.1726,27.1793,27.0726,27.1326,30000.0
2010-09-13 12:30:00,40.68,40.73,40.61,40.68,22200.0,27.1393,27.1726,27.0926,27.1393,22200.0
2010-09-13 12:40:00,40.69,40.72,40.65,40.66,26400.0,27.146,27.166,27.1193,27.1259,26400.0
2010-09-13 12:50:00,40.67,40.68,40.63,40.64,17200.0,27.1326,27.1393,27.1059,27.1126,17200.0
2010-09-13 13:00:00,40.65,40.67,40.61,40.62,18100.0,27.1193,27.1326,27.0926,27.0993,18100.0
2010-09-13 13:10:00,40.62,40.65,40.59,40.6,20800.0,27.0993,27.1193,27.0792,27.0859,20800.0
2010-09-13 13:20:00,40.61,40.73,40.61,40.7,24400.0,27.0926,27.1726,27.0926,27.1526,24400.0
2010-09-13 13:30:00,40.7,40.71,40.68,40.7,23900.0,27.1526,27.1593,27.1393,27.1526,23900.0
2010-09-13 13:40:00,40.69,40.74,40.67,40.74,27100.0,27.146,27.1793,27.1326,27.1793,27100.0
2010-09-13 13:50:00,40.74,40.74,40.66,40.66,42400.0,27.1793,27.1793,27.1259,27.1259,42400.0
2010-09-13 14:00:00,40.67,40.69,40.6,40.65,34200.0,27.1326,27.146,27.0859,27.1193,34200.0
2010-09-13 14:10:00,40.65,40.67,40.6,40.67,18000.0,27.1193,27.1326,27.0859,27.1326,18000.0
2010-09-13 14:20:00,40.66,40.7,40.63,40.7,47400.0,27.1259,27.1526,27.1059,27.1526,47400.0
2010-09-13 14:30:00,40.7,40.7,40.66,40.66,40100.0,27.1526,27.1526,27.1259,27.1259,40100.0
2010-09-13 14:40:00,40.67,40.7,40.66,40.66,32700.0,27.1326,27.1526,27.1259,27.1259,32700.0
2010-09-13 14:50:00,40.67,40.7,40.66,40.67,31200.0,27.1326,27.1526,27.1259,27.1326,31200.0
2010-09-13 15:00:00,40.68,40.68,40.61,40.61,40400.0,27.1393,27.1393,27.0926,27.0926,40400.0
2010-09-13 15:10:00,40.62,40.69,40.6,40.69,54800.0,27.0993,27.146,27.0859,27.146,54800.0
2010-09-13 15:20:00,40.69,40.69,40.64,40.67,106000.0,27.146,27.146,27.1126,27.1326,106000.0
2010-09-13 15:30:00,40.68,40.71,40.67,40.7,124500.0,27.1393,27.1593,27.1326,27.1526,124500.0
2010-09-13 15:40:00,40.7,40.75,40.69,40.74,115900.0,27.1526,27.186,27.146,27.1793,115900.0
2010-09-13 15:50:00,40.74,40.74,40.64,40.66,266700.0,27.1793,27.1793,27.1126,27.1259,266700.0
2010-09-14 09:30:00,39.3,39.37,38.61,39.25,632500.0,26.2186,26.2653,25.7583,26.1853,632500.0
2010-09-14 09:40:00,39.24,39.6,39.16,39.4,577900.0,26.1786,26.4188,26.1252,26.2853,577900.0
2010-09-14 09:50:00,39.42,39.55,39.17,39.32,357300.0,26.2987,26.3854,26.1319,26.232,357300.0
2010-09-14 10:00:00,39.33,39.68,39.21,39.53,360700.0,26.2386,26.4721,26.1586,26.3721,360700.0
2010-09-14 10:10:00,39.53,39.67,39.47,39.62,158000.0,26.3721,26.4655,26.332,26.4321,158000.0
2010-09-14 10:20:00,39.62,39.74,39.52,39.6,167700.0,26.4321,26.5122,26.3654,26.4188,167700.0
2010-09-14 10:30:00,39.6,39.7,39.54,39.59,146600.0,26.4188,26.4855,26.3787,26.4121,146600.0
2010-09-14 10:40:00,39.59,39.78,39.57,39.69,139200.0,26.4121,26.5389,26.3988,26.4788,139200.0
2010-09-14 10:50:00,39.7,39.74,39.58,39.61,93100.0,26.4855,26.5122,26.4054,26.4254,93100.0
2010-09-14 11:00:00,39.61,39.75,39.56,39.69,110300.0,26.4254,26.5188,26.3921,26.4788,110300.0
2010-09-14 11:10:00,39.69,39.75,39.64,39.68,69800.0,26.4788,26.5188,26.4455,26.4721,69800.0
2010-09-14 11:20:00,39.67,39.67,39.6,39.64,106700.0,26.4655,26.4655,26.4188,26.4455,106700.0
2010-09-14 11:30:00,39.65,39.73,39.59,39.66,183200.0,26.4521,26.5055,26.4121,26.4588,183200.0
2010-09-14 11:40:00,39.67,39.85,39.67,39.79,112300.0,26.4655,26.5856,26.4655,26.5455,112300.0
2010-09-14 11:50:00,39.79,40.05,38.05,39.95,252000.0,26.5455,26.719,25.3847,26.6523,252000.0
2010-09-14 12:00:00,39.95,39.98,39.85,39.86,135700.0,26.6523,26.6723,26.5856,26.5922,135700.0
2010-09-14 12:10:00,39.87,39.87,39.61,39.65,184700.0,26.5989,26.5989,26.4254,26.4521,184700.0
2010-09-14 12:20:00,39.66,39.73,39.6,39.68,79500.0,26.4588,26.5055,26.4188,26.4721,79500.0
2010-09-14 12:30:00,39.68,39.69,39.55,39.58,124900.0,26.4721,26.4788,26.3854,26.4054,124900.0
2010-09-14 12:40:00,39.58,39.59,39.39,39.43,189300.0,26.4054,26.4121,26.2787,26.3054,189300.0
2010-09-14 12:50:00,39.44,39.49,39.31,39.48,154600.0,26.312,26.3454,26.2253,26.3387,154600.0
2010-09-14 13:00:00,39.49,39.54,39.46,39.49,47000.0,26.3454,26.3787,26.3254,26.3454,47000.0
2010-09-14 13:10:00,39.5,39.55,39.45,39.53,61800.0,26.3521,26.3854,26.3187,26.3721,61800.0
2010-09-14 13:20:00,39.54,39.54,39.41,39.45,68900.0,26.3787,26.3787,26.292,26.3187,68900.0
2010-09-14 13:30:00,39.45,39.56,39.44,39.5,79100.0,26.3187,26.3921,26.312,26.3521,79100.0
2010-09-14 13:40:00,39.5,39.56,39.44,39.47,57900.0,26.3521,26.3921,26.312,26.332,57900.0
2010-09-14 13:50:00,39.47,39.53,39.43,39.53,67500.0,26.332,26.3721,26.3054,26.3721,67500.0
2010-09-14 14:00:00,39.53,39.7,39.5,39.62,104500.0,26.3721,26.4855,26.3521,26.4321,104500.0
2010-09-14 14:10:00,39.63,39.68,39.59,39.65,58800.0,26.4388,26.4721,26.4121,26.4521,58800.0
2010-09-14 14:20:00,39.64,39.65,39.55,39.63,39500.0,26.4455,26.4521,26.3854,26.4388,39500.0
2010-09-14 14:30:00,39.63,39.72,39.57,39.72,49900.0,26.4388,26.4988,26.3988,26.4988,49900.0
2010-09-14 14:40:00,39.73,39.78,39.7,39.74,62500.0,26.5055,26.5389,26.4855,26.5122,62500.0
2010-09-14 14:50:00,39.73,39.76,39.71,39.75,47200.0,26.5055,26.5255,26.4922,26.5188,47200.0
2010-09-14 15:00:00,39.74,39.77,39.72,39.75,51300.0,26.5122,26.5322,26.4988,26.5188,51300.0
2010-09-14 15:10:00,39.74,39.75,39.68,39.69,77600.0,26.5122,26.5188,26.4721,26.4788,77600.0
2010-09-14 15:20:00,39.7,39.74,39.69,39.69,91700.0,26.4855,26.5122,26.4788,26.4788,91700.0
2010-09-14 15:30:00,39.69,39.71,39.66,39.66,152300.0,26.4788,26.4922,26.4588,26.4588,152300.0
2010-09-14 15:40:00,39.66,39.66,39.45,39.5,250500.0,26.4588,26.4588,26.3187,26.3521,250500.0
2010-09-14 15:50:00,39.5,39.5,39.4,39.42,575600.0,26.3521,26.3521,26.2853,26.2987,575600.0
2010-09-15 09:30:00,39.14,39.21,39.03,39.07,209900.0,26.1119,26.1586,26.0385,26.0652,209900.0
2010-09-15 09:40:00,39.07,39.32,39.02,39.31,201100.0,26.0652,26.232,26.0318,26.2253,201100.0
2010-09-15 09:50:00,39.31,39.37,39.26,39.36,101200.0,26.2253,26.2653,26.1919,26.2587,101200.0
2010-09-15 10:00:00,39.37,39.41,39.2,39.27,169300.0,26.2653,26.292,26.1519,26.1986,169300.0
2010-09-15 10:10:00,39.27,39.32,39.18,39.24,144200.0,26.1986,26.232,26.1386,26.1786,144200.0
2010-09-15 10:20:00,39.24,39.34,39.22,39.24,104300.0,26.1786,26.2453,26.1653,26.1786,104300.0
2010-09-15 10:30:00,39.25,39.33,39.23,39.3,100200.0,26.1853,26.2386,26.1719,26.2186,100200.0
2010-09-15 10:40:00,39.3,39.39,39.27,39.28,85600.0,26.2186,26.2787,26.1986,26.2053,85600.0
2010-09-15 10:50:00,39.28,39.28,39.15,39.27,63900.0,26.2053,26.2053,26.1186,26.1986,63900.0
2010-09-15 11:00:00,39.29,39.29,39.09,39.12,68600.0,26.212,26.212,26.0785,26.0985,68600.0
2010-09-15 11:10:00,39.13,39.14,39.04,39.11,95000.0,26.1052,26.1119,26.0452,26.0919,95000.0
2010-09-15 11:20:00,39.11,39.14,39.07,39.1,55900.0,26.0919,26.1119,26.0652,26.0852,55900.0
2010-09-15 11:30:00,39.09,39.19,39.06,39.09,64900.0,26.0785,26.1452,26.0585,26.0785,64900.0
2010-09-15 11:40:00,39.1,39.14,39.08,39.12,30600.0,26.0852,26.1119,26.0719,26.0985,30600.0
2010-09-15 11:50:00,39.12,39.19,39.11,39.16,37900.0,26.0985,26.1452,26.0919,26.1252,37900.0
2010-09-15 12:00:00,39.16,39.23,39.15,39.16,32300.0,26.1252,26.1719,26.1186,26.1252,32300.0
2010-09-15 12:10:00,39.15,39.22,39.11,39.12,33300.0,26.1186,26.1653,26.0919,26.0985,33300.0
2010-09-15 12:20:00,39.13,39.17,39.12,39.13,42800.0,26.1052,26.1319,26.0985,26.1052,42800.0
2010-09-15 12:30:00,39.14,39.19,39.13,39.17,30900.0,26.1119,26.1452,26.1052,26.1319,30900.0
2010-09-15 12:40:00,39.17,39.17,39.07,39.11,46100.0,26.1319,26.1319,26.0652,26.0919,46100.0
2010-09-15 12:50:00,39.11,39.13,39.09,39.12,41100.0,26.0919,26.1052,26.0785,26.0985,41100.0
2010-09-15 13:00:00,39.12,39.15,39.11,39.13,34700.0,26.0985,26.1186,26.0919,26.1052,34700.0
2010-09-15 13:10:00,39.14,39.14,39.1,39.14,42100.0,26.1119,26.1119,26.0852,26.1119,42100.0
2010-09-15 13:20:00,39.14,39.14,39.1,39.13,28800.0,26.1119,26.1119,26.0852,26.1052,28800.0
2010-09-15 13:30:00,39.12,39.13,39.09,39.1,81100.0,26.0985,26.1052,26.0785,26.0852,81100.0
2010-09-15 13:40:00,39.11,39.12,39.09,39.1,55500.0,26.0919,26.0985,26.0785,26.0852,55500.0
2010-09-15 13:50:00,39.11,39.14,39.1,39.13,89200.0,26.0919,26.1119,26.0852,26.1052,89200.0
2010-09-15 14:00:00,39.13,39.2,39.12,39.14,79200.0,26.1052,26.1519,26.0985,26.1119,79200.0
2010-09-15 14:10:00,39.14,39.14,39.1,39.1,89800.0,26.1119,26.1119,26.0852,26.0852,89800.0
2010-09-15 14:20:00,39.1,39.16,39.1,39.1,81900.0,26.0852,26.1252,26.0852,26.0852,81900.0
2010-09-15 14:30:00,39.1,39.15,39.08,39.13,192900.0,26.0852,26.1186,26.0719,26.1052,192900.0
2010-09-15 14:40:00,39.13,39.15,39.08,39.12,63600.0,26.1052,26.1186,26.0719,26.0985,63600.0
2010-09-15 14:50:00,39.12,39.12,39.06,39.08,64400.0,26.0985,26.0985,26.0585,26.0719,64400.0
2010-09-15 15:00:00,39.09,39.12,39.07,39.12,60700.0,26.0785,26.0985,26.0652,26.0985,60700.0
2010-09-15 15:10:00,39.12,39.15,39.1,39.12,56300.0,26.0985,26.1186,26.0852,26.0985,56300.0
2010-09-15 15:20:00,39.12,39.25,39.09,39.24,126900.0,26.0985,26.1853,26.0785,26.1786,126900.0
2010-09-15 15:30:00,39.24,39.26,39.16,39.2,158900.0,26.1786,26.1919,26.1252,26.1519,158900.0
2010-09-15 15:40:00,39.19,39.2,39.12,39.18,124800.0,26.1452,26.1519,26.0985,26.1386,124800.0
2010-09-15 15:50:00,39.17,39.27,39.17,39.26,227000.0,26.1319,26.1986,26.1319,26.1919,227000.0
2010-09-16 09:30:00,39.01,39.45,38.92,39.35,144400.0,26.0252,26.3187,25.9651,26.252,144400.0
2010-09-16 09:40:00,39.35,39.43,39.13,39.18,62800.0,26.252,26.3054,26.1052,26.1386,62800.0
2010-09-16 09:50:00,39.18,39.24,39.16,39.16,46300.0,26.1386,26.1786,26.1252,26.1252,46300.0
2010-09-16 10:00:00,39.16,39.38,39.07,39.37,113400.0,26.1252,26.272,26.0652,26.2653,113400.0
2010-09-16 10:10:00,39.36,39.4,39.27,39.3,62200.0,26.2587,26.2853,26.1986,26.2186,62200.0
2010-09-16 10:20:00,39.29,39.53,39.29,39.4,85900.0,26.212,26.3721,26.212,26.2853,85900.0
2010-09-16 10:30:00,39.41,39.41,39.28,39.28,65600.0,26.292,26.292,26.2053,26.2053,65600.0
2010-09-16 10:40:00,39.28,39.4,39.26,39.37,53900.0,26.2053,26.2853,26.1919,26.2653,53900.0
2010-09-16 10:50:00,39.37,39.44,39.32,39.32,24600.0,26.2653,26.312,26.232,26.232,24600.0
2010-09-16 11:00:00,39.32,39.43,39.32,39.37,44600.0,26.232,26.3054,26.232,26.2653,44600.0
2010-09-16 11:10:00,39.36,39.41,39.3,39.39,33600.0,26.2587,26.292,26.2186,26.2787,33600.0
2010-09-16 11:20:00,39.39,39.43,39.32,39.36,41700.0,26.2787,26.3054,26.232,26.2587,41700.0
2010-09-16 11:30:00,39.36,39.36,39.27,39.31,28300.0,26.2587,26.2587,26.1986,26.2253,28300.0
2010-09-16 11:40:00,39.3,39.31,39.23,39.24,36700.0,26.2186,26.2253,26.1719,26.1786,36700.0
2010-09-16 11:50:00,39.24,39.25,39.19,39.2,34000.0,26.1786,26.1853,26.1452,26.1519,34000.0
2010-09-16 12:00:00,39.2,39.24,39.19,39.19,43900.0,26.1519,26.1786,26.1452,26.1452,43900.0
2010-09-16 12:10:00,39.19,39.22,39.15,39.22,45400.0,26.1452,26.1653,26.1186,26.1653,45400.0
2010-09-16 12:20:00,39.22,39.22,39.15,39.18,59400.0,26.1653,26.1653,26.1186,26.1386,59400.0
2010-09-16 12:30:00,39.17,39.18,39.09,39.09,80100.0,26.1319,26.1386,26.0785,26.0785,80100.0
2010-09-16 12:40:00,39.1,39.13,39.05,39.07,84600.0,26.0852,26.1052,26.0518,26.0652,84600.0
2010-09-16 12:50:00,39.06,39.12,39.05,39.1,58700.0,26.0585,26.0985,26.0518,26.0852,58700.0
2010-09-16 13:00:00,39.1,39.12,39.06,39.12,33500.0,26.0852,26.0985,26.0585,26.0985,33500.0
2010-09-16 13:10:00,39.11,39.15,39.05,39.07,34100.0,26.0919,26.1186,26.0518,26.0652,34100.0
2010-09-16 13:20:00,39.08,39.09,39.05,39.05,54000.0,26.0719,26.0785,26.0518,26.0518,54000.0
2010-09-16 13:30:00,39.05,39.06,39.01,39.02,28100.0,26.0518,26.0585,26.0252,26.0318,28100.0
2010-09-16 13:40:00,39.02,39.04,38.98,39.0,95200.0,26.0318,26.0452,26.0051,26.0185,95200.0
2010-09-16 13:50:00,39.0,39.0,38.96,38.97,46900.0,26.0185,26.0185,25.9918,25.9985,46900.0
2010-09-16 14:00:00,38.98,39.09,38.97,39.01,112000.0,26.0051,26.0785,25.9985,26.0252,112000.0
2010-09-16 14:10:00,39.02,39.07,38.97,38.99,113700.0,26.0318,26.0652,25.9985,26.0118,113700.0
2010-09-16 14:20:00,38.99,39.01,38.97,38.99,99300.0,26.0118,26.0252,25.9985,26.0118,99300.0
2010-09-16 14:30:00,38.99,39.02,38.98,39.0,66800.0,26.0118,26.0318,26.0051,26.0185,66800.0
2010-09-16 14:40:00,39.01,39.02,38.98,39.0,46400.0,26.0252,26.0318,26.0051,26.0185,46400.0
2010-09-16 14:50:00,39.0,39.0,38.98,39.0,67400.0,26.0185,26.0185,26.0051,26.0185,67400.0
2010-09-16 15:00:00,39.0,39.0,38.98,38.99,66500.0,26.0185,26.0185,26.0051,26.0118,66500.0
2010-09-16 15:10:00,39.0,39.0,38.95,38.96,163500.0,26.0185,26.0185,25.9851,25.9918,163500.0
2010-09-16 15:20:00,38.96,38.97,38.9,38.95,168700.0,25.9918,25.9985,25.9518,25.9851,168700.0
2010-09-16 15:30:00,38.96,38.99,38.9,38.96,185500.0,25.9918,26.0118,25.9518,25.9918,185500.0
2010-09-16 15:40:00,38.96,38.98,38.9,38.91,164200.0,25.9918,26.0051,25.9518,25.9584,164200.0
2010-09-16 15:50:00,38.92,38.95,38.89,38.93,369700.0,25.9651,25.9851,25.9451,25.9718,369700.0
2010-09-17 09:30:00,39.0,39.13,38.93,39.02,436100.0,26.0185,26.1052,25.9718,26.0318,436100.0
2010-09-17 09:40:00,38.98,39.06,38.9,38.95,40600.0,26.0051,26.0585,25.9518,25.9851,40600.0
2010-09-17 09:50:00,38.95,38.95,38.66,38.69,72800.0,25.9851,25.9851,25.7917,25.8117,72800.0
2010-09-17 10:00:00,38.7,38.7,38.55,38.62,111500.0,25.8183,25.8183,25.7183,25.765,111500.0
2010-09-17 10:10:00,38.63,38.7,38.55,38.7,45800.0,25.7716,25.8183,25.7183,25.8183,45800.0
2010-09-17 10:20:00,38.7,38.74,38.63,38.67,46600.0,25.8183,25.845,25.7716,25.7983,46600.0
2010-09-17 10:30:00,38.67,38.79,38.63,38.76,51500.0,25.7983,25.8784,25.7716,25.8584,51500.0
2010-09-17 10:40:00,38.74,38.91,38.71,38.9,59200.0,25.845,25.9584,25.825,25.9518,59200.0
2010-09-17 10:50:00,38.89,38.93,38.84,38.93,51600.0,25.9451,25.9718,25.9117,25.9718,51600.0
2010-09-17 11:00:00,38.92,39.02,38.9,39.01,48700.0,25.9651,26.0318,25.9518,26.0252,48700.0
2010-09-17 11:10:00,39.01,39.03,38.93,38.93,34000.0,26.0252,26.0385,25.9718,25.9718,34000.0
2010-09-17 11:20:00,38.93,38.93,38.8,38.83,40800.0,25.9718,25.9718,25.8851,25.9051,40800.0
2010-09-17 11:30:00,38.82,38.87,38.75,38.78,45500.0,25.8984,25.9318,25.8517,25.8717,45500.0
2010-09-17 11:40:00,38.79,38.8,38.74,38.78,43200.0,25.8784,25.8851,25.845,25.8717,43200.0
2010-09-17 11:50:00,38.78,38.86,38.77,38.79,28000.0,25.8717,25.9251,25.865,25.8784,28000.0
2010-09-17 12:00:00,38.78,38.93,38.78,38.92,55500.0,25.8717,25.9718,25.8717,25.9651,55500.0
2010-09-17 12:10:00,38.93,38.93,38.9,38.92,22400.0,25.9718,25.9718,25.9518,25.9651,22400.0
2010-09-17 12:20:00,38.92,38.94,38.9,38.9,22000.0,25.9651,25.9785,25.9518,25.9518,22000.0
2010-09-17 12:30:00,38.91,38.92,38.81,38.82,63900.0,25.9584,25.9651,25.8917,25.8984,63900.0
2010-09-17 12:40:00,38.81,38.81,38.69,38.7,103000.0,25.8917,25.8917,25.8117,25.8183,103000.0
2010-09-17 12:50:00,38.7,38.71,38.65,38.65,43000.0,25.8183,25.825,25.785,25.785,43000.0
2010-09-17 13:00:00,38.66,38.71,38.65,38.68,50100.0,25.7917,25.825,25.785,25.805,50100.0
2010-09-17 13:10:00,38.69,38.7,38.66,38.67,21100.0,25.8117,25.8183,25.7917,25.7983,21100.0
2010-09-17 13:20:00,38.67,38.72,38.63,38.66,96000.0,25.7983,25.8317,25.7716,25.7917,96000.0
2010-09-17 13:30:00,38.65,38.77,38.65,38.71,36500.0,25.785,25.865,25.785,25.825,36500.0
2010-09-17 13:40:00,38.71,38.74,38.67,38.68,55700.0,25.825,25.845,25.7983,25.805,55700.0
2010-09-17 13:50:00,38.69,38.71,38.69,38.7,17100.0,25.8117,25.825,25.8117,25.8183,17100.0
2010-09-17 14:00:00,38.7,38.71,38.65,38.67,31900.0,25.8183,25.825,25.785,25.7983,31900.0
2010-09-17 14:10:00,38.67,38.69,38.64,38.66,40400.0,25.7983,25.8117,25.7783,25.7917,40400.0
2010-09-17 14:20:00,38.66,38.7,38.61,38.68,73400.0,25.7917,25.8183,25.7583,25.805,73400.0
2010-09-17 14:30:00,38.68,38.68,38.63,38.66,49900.0,25.805,25.805,25.7716,25.7917,49900.0
2010-09-17 14:40:00,38.66,38.72,38.65,38.69,52300.0,25.7917,25.8317,25.785,25.8117,52300.0
2010-09-17 14:50:00,38.69,38.7,38.67,38.68,24000.0,25.8117,25.8183,25.7983,25.805,24000.0
2010-09-17 15:00:00,38.69,38.71,38.68,38.7,92900.0,25.8117,25.825,25.805,25.8183,92900.0
2010-09-17 15:10:00,38.7,38.7,38.62,38.65,104000.0,25.8183,25.8183,25.765,25.785,104000.0
2010-09-17 15:20:00,38.65,38.67,38.61,38.61,62800.0,25.785,25.7983,25.7583,25.7583,62800.0
2010-09-17 15:30:00,38.62,38.73,38.62,38.69,104300.0,25.765,25.8384,25.765,25.8117,104300.0
2010-09-17 15:40:00,38.7,38.82,38.69,38.76,216000.0,25.8183,25.8984,25.8117,25.8584,216000.0
2010-09-17 15:50:00,38.76,38.77,38.71,38.72,200100.0,25.8584,25.865,25.825,25.8317,200100.0
2010-09-20 09:30:00,38.36,38.5,38.09,38.21,261000.0,25.5915,25.6849,25.4114,25.4914,261000.0
2010-09-20 09:40:00,38.21,38.43,38.18,38.33,139900.0,25.4914,25.6382,25.4714,25.5715,139900.0
2010-09-20 09:50:00,38.34,38.44,38.33,38.37,87500.0,25.5782,25.6449,25.5715,25.5982,87500.0
2010-09-20 10:00:00,38.35,38.48,38.23,38.42,164100.0,25.5848,25.6716,25.5048,25.6315,164100.0
2010-09-20 10:10:00,38.42,38.43,38.32,38.41,84500.0,25.6315,25.6382,25.5648,25.6249,84500.0
2010-09-20 10:20:00,38.41,38.43,38.24,38.25,133400.0,25.6249,25.6382,25.5115,25.5181,133400.0
2010-09-20 10:30:00,38.25,38.31,38.21,38.22,106400.0,25.5181,25.5582,25.4914,25.4981,106400.0
2010-09-20 10:40:00,38.22,38.34,38.21,38.32,79000.0,25.4981,25.5782,25.4914,25.5648,79000.0
2010-09-20 10:50:00,38.32,38.44,38.31,38.44,79400.0,25.5648,25.6449,25.5582,25.6449,79400.0
2010-09-20 11:00:00,38.42,38.45,38.39,38.44,101000.0,25.6315,25.6516,25.6115,25.6449,101000.0
2010-09-20 11:10:00,38.45,38.49,38.43,38.49,73200.0,25.6516,25.6782,25.6382,25.6782,73200.0
2010-09-20 11:20:00,38.49,38.62,38.48,38.61,63700.0,25.6782,25.765,25.6716,25.7583,63700.0
2010-09-20 11:30:00,38.6,38.65,38.6,38.62,38100.0,25.7516,25.785,25.7516,25.765,38100.0
2010-09-20 11:40:00,38.62,38.67,38.6,38.62,45500.0,25.765,25.7983,25.7516,25.765,45500.0
2010-09-20 11:50:00,38.63,38.64,38.59,38.64,61600.0,25.7716,25.7783,25.745,25.7783,61600.0
2010-09-20 12:00:00,38.64,38.64,38.51,38.52,91900.0,25.7783,25.7783,25.6916,25.6983,91900.0
2010-09-20 12:10:00,38.52,38.53,38.48,38.51,53100.0,25.6983,25.7049,25.6716,25.6916,53100.0
2010-09-20 12:20:00,38.52,38.54,38.44,38.47,53800.0,25.6983,25.7116,25.6449,25.6649,53800.0
2010-09-20 12:30:00,38.46,38.51,38.45,38.5,41500.0,25.6582,25.6916,25.6516,25.6849,41500.0
2010-09-20 12:40:00,38.51,38.54,38.48,38.52,30100.0,25.6916,25.7116,25.6716,25.6983,30100.0
2010-09-20 12:50:00,38.51,38.53,38.48,38.49,39100.0,25.6916,25.7049,25.6716,25.6782,39100.0
2010-09-20 13:00:00,38.49,38.49,38.42,38.45,42300.0,25.6782,25.6782,25.6315,25.6516,42300.0
2010-09-20 13:10:00,38.45,38.46,38.4,38.44,24700.0,25.6516,25.6582,25.6182,25.6449,24700.0
2010-09-20 13:20:00,38.44,38.56,38.43,38.55,58300.0,25.6449,25.7249,25.6382,25.7183,58300.0
2010-09-20 13:30:00,38.55,38.6,38.52,38.59,23500.0,25.7183,25.7516,25.6983,25.745,23500.0
2010-09-20 13:40:00,38.59,38.6,38.53,38.55,39400.0,25.745,25.7516,25.7049,25.7183,39400.0
2010-09-20 13:50:00,38.56,38.63,38.53,38.59,23000.0,25.7249,25.7716,25.7049,25.745,23000.0
2010-09-20 14:00:00,38.59,38.59,38.52,38.56,41300.0,25.745,25.745,25.6983,25.7249,41300.0
2010-09-20 14:10:00,38.57,38.6,38.53,38.6,34900.0,25.7316,25.7516,25.7049,25.7516,34900.0
2010-09-20 14:20:00,38.6,38.65,38.58,38.65,47000.0,25.7516,25.785,25.7383,25.785,47000.0
2010-09-20 14:30:00,38.64,38.67,38.61,38.66,70800.0,25.7783,25.7983,25.7583,25.7917,70800.0
2010-09-20 14:40:00,38.66,38.68,38.62,38.62,50700.0,25.7917,25.805,25.765,25.765,50700.0
2010-09-20 14:50:00,38.61,38.7,38.59,38.67,57700.0,25.7583,25.8183,25.745,25.7983,57700.0
2010-09-20 15:00:00,38.68,38.7,38.64,38.67,55200.0,25.805,25.8183,25.7783,25.7983,55200.0
2010-09-20 15:10:00,38.67,38.75,38.66,38.74,76500.0,25.7983,25.8517,25.7917,25.845,76500.0
2010-09-20 15:20:00,38.74,38.76,38.66,38.68,83100.0,25.845,25.8584,25.7917,25.805,83100.0
2010-09-20 15:30:00,38.68,38.77,38.68,38.76,88200.0,25.805,25.865,25.805,25.8584,88200.0
2010-09-20 15:40:00,38.75,38.82,38.73,38.76,120200.0,25.8517,25.8984,25.8384,25.8584,120200.0
2010-09-20 15:50:00,38.76,38.78,38.69,38.75,275800.0,25.8584,25.8717,25.8117,25.8517,275800.0
2010-09-21 09:30:00,38.55,38.62,38.38,38.47,191700.0,25.7183,25.765,25.6049,25.6649,191700.0
2010-09-21 09:40:00,38.45,38.45,38.32,38.33,94800.0,25.6516,25.6516,25.5648,25.5715,94800.0
2010-09-21 09:50:00,38.33,38.33,38.22,38.22,122400.0,25.5715,25.5715,25.4981,25.4981,122400.0
2010-09-21 10:00:00,38.23,38.23,38.15,38.17,451300.0,25.5048,25.5048,25.4514,25.4648,451300.0
2010-09-21 10:10:00,38.18,38.24,38.15,38.24,129800.0,25.4714,25.5115,25.4514,25.5115,129800.0
2010-09-21 10:20:00,38.24,38.3,38.17,38.19,111100.0,25.5115,25.5515,25.4648,25.4781,111100.0
2010-09-21 10:30:00,38.19,38.25,38.14,38.19,167200.0,25.4781,25.5181,25.4447,25.4781,167200.0
2010-09-21 10:40:00,38.2,38.21,38.16,38.17,59100.0,25.4848,25.4914,25.4581,25.4648,59100.0
2010-09-21 10:50:00,38.17,38.19,38.16,38.19,43000.0,25.4648,25.4781,25.4581,25.4781,43000.0
2010-09-21 11:00:00,38.18,38.2,38.12,38.15,125400.0,25.4714,25.4848,25.4314,25.4514,125400.0
2010-09-21 11:10:00,38.16,38.17,38.05,38.05,113400.0,25.4581,25.4648,25.3847,25.3847,113400.0
2010-09-21 11:20:00,38.06,38.11,38.05,38.06,100000.0,25.3914,25.4247,25.3847,25.3914,100000.0
2010-09-21 11:30:00,38.05,38.11,38.05,38.05,67100.0,25.3847,25.4247,25.3847,25.3847,67100.0
2010-09-21 11:40:00,38.05,38.06,38.0,38.01,92100.0,25.3847,25.3914,25.3513,25.358,92100.0
2010-09-21 11:50:00,38.02,38.04,38.0,38.01,129500.0,25.3647,25.378,25.3513,25.358,129500.0
2010-09-21 12:00:00,38.0,38.06,38.0,38.0,72000.0,25.3513,25.3914,25.3513,25.3513,72000.0
2010-09-21 12:10:00,38.01,38.05,38.0,38.02,45700.0,25.358,25.3847,25.3513,25.3647,45700.0
2010-09-21 12:20:00,38.03,38.04,37.93,37.94,87100.0,25.3714,25.378,25.3046,25.3113,87100.0
2010-09-21 12:30:00,37.94,37.96,37.93,37.94,36400.0,25.3113,25.3247,25.3046,25.3113,36400.0
2010-09-21 12:40:00,37.94,37.97,37.93,37.94,35200.0,25.3113,25.3313,25.3046,25.3113,35200.0
2010-09-21 12:50:00,37.93,37.97,37.93,37.96,29300.0,25.3046,25.3313,25.3046,25.3247,29300.0
2010-09-21 13:00:00,37.97,37.97,37.9,37.91,85500.0,25.3313,25.3313,25.2846,25.2913,85500.0
2010-09-21 13:10:00,37.91,37.91,37.85,37.87,43400.0,25.2913,25.2913,25.2513,25.2646,43400.0
2010-09-21 13:20:00,37.87,37.9,37.84,37.87,55400.0,25.2646,25.2846,25.2446,25.2646,55400.0
2010-09-21 13:30:00,37.88,37.91,37.85,37.88,43000.0,25.2713,25.2913,25.2513,25.2713,43000.0
2010-09-21 13:40:00,37.88,37.9,37.85,37.88,52700.0,25.2713,25.2846,25.2513,25.2713,52700.0
2010-09-21 13:50:00,37.88,37.89,37.83,37.83,72000.0,25.2713,25.278,25.2379,25.2379,72000.0
2010-09-21 14:00:00,37.84,37.87,37.82,37.82,60000.0,25.2446,25.2646,25.2313,25.2313,60000.0
2010-09-21 14:10:00,37.82,38.05,37.81,38.02,282100.0,25.2313,25.3847,25.2246,25.3647,282100.0
2010-09-21 14:20:00,38.02,38.03,37.88,37.99,209400.0,25.3647,25.3714,25.2713,25.3447,209400.0
2010-09-21 14:30:00,38.0,38.19,37.92,38.17,226100.0,25.3513,25.4781,25.298,25.4648,226100.0
2010-09-21 14:40:00,38.18,38.23,38.06,38.15,192000.0,25.4714,25.5048,25.3914,25.4514,192000.0
2010-09-21 14:50:00,38.15,38.15,38.06,38.15,152300.0,25.4514,25.4514,25.3914,25.4514,152300.0
2010-09-21 15:00:00,38.16,38.19,38.08,38.16,106000.0,25.4581,25.4781,25.4047,25.4581,106000.0
2010-09-21 15:10:00,38.17,38.17,38.01,38.12,138300.0,25.4648,25.4648,25.358,25.4314,138300.0
2010-09-21 15:20:00,38.12,38.12,37.96,38.0,134000.0,25.4314,25.4314,25.3247,25.3513,134000.0
2010-09-21 15:30:00,38.0,38.01,37.82,37.9,222900.0,25.3513,25.358,25.2313,25.2846,222900.0
2010-09-21 15:40:00,37.89,38.0,37.87,37.99,355900.0,25.278,25.3513,25.2646,25.3447,355900.0
2010-09-21 15:50:00,37.99,38.08,37.99,38.05,403100.0,25.3447,25.4047,25.3447,25.3847,403100.0
2010-09-22 09:30:00,38.03,38.64,38.03,38.35,232500.0,25.3714,25.7783,25.3714,25.5848,232500.0
2010-09-22 09:40:00,38.35,38.63,38.32,38.39,179500.0,25.5848,25.7716,25.5648,25.6115,179500.0
2010-09-22 09:50:00,38.39,38.45,38.29,38.41,78000.0,25.6115,25.6516,25.5448,25.6249,78000.0
2010-09-22 10:00:00,38.42,38.44,38.29,38.39,145600.0,25.6315,25.6449,25.5448,25.6115,145600.0
2010-09-22 10:10:00,38.39,38.69,38.39,38.57,195300.0,25.6115,25.8117,25.6115,25.7316,195300.0
2010-09-22 10:20:00,38.56,38.58,38.37,38.37,112700.0,25.7249,25.7383,25.5982,25.5982,112700.0
2010-09-22 10:30:00,38.36,38.37,38.05,38.06,229700.0,25.5915,25.5982,25.3847,25.3914,229700.0
2010-09-22 10:40:00,38.07,38.09,38.01,38.04,145700.0,25.398,25.4114,25.358,25.378,145700.0
2010-09-22 10:50:00,38.04,38.09,38.0,38.09,86400.0,25.378,25.4114,25.3513,25.4114,86400.0
2010-09-22 11:00:00,38.08,38.15,37.96,37.99,97800.0,25.4047,25.4514,25.3247,25.3447,97800.0
2010-09-22 11:10:00,38.0,38.06,37.88,37.95,74400.0,25.3513,25.3914,25.2713,25.318,74400.0
2010-09-22 11:20:00,37.96,37.97,37.82,37.89,78000.0,25.3247,25.3313,25.2313,25.278,78000.0
2010-09-22 11:30:00,37.89,37.96,37.82,37.89,51000.0,25.278,25.3247,25.2313,25.278,51000.0
2010-09-22 11:40:00,37.9,37.94,37.85,37.9,57100.0,25.2846,25.3113,25.2513,25.2846,57100.0
2010-09-22 11:50:00,37.9,38.03,37.86,38.0,77400.0,25.2846,25.3714,25.2579,25.3513,77400.0
2010-09-22 12:00:00,38.0,38.03,37.95,38.03,42300.0,25.3513,25.3714,25.318,25.3714,42300.0
2010-09-22 12:10:00,38.02,38.03,37.97,38.0,45900.0,25.3647,25.3714,25.3313,25.3513,45900.0
2010-09-22 12:20:00,38.0,38.03,37.95,38.01,18700.0,25.3513,25.3714,25.318,25.358,18700.0
2010-09-22 12:30:00,38.01,38.01,37.91,37.92,49100.0,25.358,25.358,25.2913,25.298,49100.0
2010-09-22 12:40:00,37.92,37.95,37.9,37.91,41800.0,25.298,25.318,25.2846,25.2913,41800.0
2010-09-22 12:50:00,37.92,37.93,37.86,37.87,44900.0,25.298,25.3046,25.2579,25.2646,44900.0
2010-09-22 13:00:00,37.87,37.91,37.82,37.82,51900.0,25.2646,25.2913,25.2313,25.2313,51900.0
2010-09-22 13:10:00,37.83,37.85,37.72,37.76,98700.0,25.2379,25.2513,25.1645,25.1912,98700.0
2010-09-22 13:20:00,37.77,37.81,37.74,37.78,64200.0,25.1979,25.2246,25.1779,25.2046,64200.0
2010-09-22 13:30:00,37.79,37.85,37.78,37.85,72500.0,25.2112,25.2513,25.2046,25.2513,72500.0
2010-09-22 13:40:00,37.85,37.93,37.83,37.92,32100.0,25.2513,25.3046,25.2379,25.298,32100.0
2010-09-22 13:50:00,37.93,37.93,37.87,37.89,50200.0,25.3046,25.3046,25.2646,25.278,50200.0
2010-09-22 14:00:00,37.9,37.94,37.86,37.88,38600.0,25.2846,25.3113,25.2579,25.2713,38600.0
2010-09-22 14:10:00,37.89,37.91,37.82,37.82,58000.0,25.278,25.2913,25.2313,25.2313,58000.0
2010-09-22 14:20:00,37.81,37.83,37.75,37.75,73800.0,25.2246,25.2379,25.1846,25.1846,73800.0
2010-09-22 14:30:00,37.76,37.92,37.75,37.92,70200.0,25.1912,25.298,25.1846,25.298,70200.0
2010-09-22 14:40:00,37.93,37.98,37.93,37.94,55200.0,25.3046,25.338,25.3046,25.3113,55200.0
2010-09-22 14:50:00,37.95,38.02,37.93,38.0,49900.0,25.318,25.3647,25.3046,25.3513,49900.0
2010-09-22 15:00:00,38.0,38.01,37.94,37.94,53000.0,25.3513,25.358,25.3113,25.3113,53000.0
2010-09-22 15:10:00,37.94,37.97,37.84,37.84,85600.0,25.3113,25.3313,25.2446,25.2446,85600.0
2010-09-22 15:20:00,37.83,37.87,37.81,37.85,86500.0,25.2379,25.2646,25.2246,25.2513,86500.0
2010-09-22 15:30:00,37.85,37.92,37.81,37.89,104100.0,25.2513,25.298,25.2246,25.278,104100.0
2010-09-22 15:40:00,37.9,37.91,37.83,37.83,123000.0,25.2846,25.2913,25.2379,25.2379,123000.0
2010-09-22 15:50:00,37.83,37.88,37.8,37.83,241700.0,25.2379,25.2713,25.2179,25.2379,241700.0
2010-09-23 09:30:00,37.47,37.48,37.12,37.19,236900.0,24.9978,25.0044,24.7643,24.811,236900.0
2010-09-23 09:40:00,37.18,37.22,37.04,37.22,214300.0,24.8043,24.831,24.7109,24.831,214300.0
2010-09-23 09:50:00,37.23,37.25,36.96,37.03,200900.0,24.8376,24.851,24.6575,24.7042,200900.0
2010-09-23 10:00:00,37.03,37.16,36.92,37.0,243400.0,24.7042,24.7909,24.6308,24.6842,243400.0
2010-09-23 10:10:00,37.02,37.06,36.96,36.98,104700.0,24.6975,24.7242,24.6575,24.6709,104700.0
2010-09-23 10:20:00,36.98,37.38,36.97,37.36,219500.0,24.6709,24.9377,24.6642,24.9244,219500.0
2010-09-23 10:30:00,37.37,37.48,37.33,37.39,142100.0,24.931,25.0044,24.9044,24.9444,142100.0
2010-09-23 10:40:00,37.39,37.42,37.31,37.31,153400.0,24.9444,24.9644,24.891,24.891,153400.0
2010-09-23 10:50:00,37.3,37.33,37.26,37.29,65100.0,24.8843,24.9044,24.8577,24.8777,65100.0
2010-09-23 11:00:00,37.29,37.33,37.26,37.28,69300.0,24.8777,24.9044,24.8577,24.871,69300.0
2010-09-23 11:10:00,37.29,37.36,37.26,37.36,54700.0,24.8777,24.9244,24.8577,24.9244,54700.0
2010-09-23 11:20:00,37.36,37.46,37.32,37.46,53400.0,24.9244,24.9911,24.8977,24.9911,53400.0
2010-09-23 11:30:00,37.45,37.64,37.44,37.63,102800.0,24.9844,25.1112,24.9777,25.1045,102800.0
2010-09-23 11:40:00,37.62,37.62,37.52,37.58,43600.0,25.0978,25.0978,25.0311,25.0711,43600.0
2010-09-23 11:50:00,37.57,37.59,37.45,37.48,65800.0,25.0645,25.0778,24.9844,25.0044,65800.0
2010-09-23 12:00:00,37.48,37.48,37.4,37.44,33800.0,25.0044,25.0044,24.9511,24.9777,33800.0
2010-09-23 12:10:00,37.45,37.45,37.37,37.38,37600.0,24.9844,24.9844,24.931,24.9377,37600.0
2010-09-23 12:20:00,37.37,37.38,37.33,37.35,27300.0,24.931,24.9377,24.9044,24.9177,27300.0
2010-09-23 12:30:00,37.36,37.38,37.33,37.35,31300.0,24.9244,24.9377,24.9044,24.9177,31300.0
2010-09-23 12:40:00,37.35,37.35,37.22,37.27,112900.0,24.9177,24.9177,24.831,24.8643,112900.0
2010-09-23 12:50:00,37.27,37.32,37.27,37.29,78700.0,24.8643,24.8977,24.8643,24.8777,78700.0
2010-09-23 13:00:00,37.29,37.34,37.28,37.31,49100.0,24.8777,24.911,24.871,24.891,49100.0
2010-09-23 13:10:00,37.33,37.33,37.29,37.31,55600.0,24.9044,24.9044,24.8777,24.891,55600.0
2010-09-23 13:20:00,37.31,37.41,37.3,37.41,39000.0,24.891,24.9577,24.8843,24.9577,39000.0
2010-09-23 13:30:00,37.4,37.46,37.39,37.45,45600.0,24.9511,24.9911,24.9444,24.9844,45600.0
2010-09-23 13:40:00,37.44,37.46,37.35,37.37,61000.0,24.9777,24.9911,24.9177,24.931,61000.0
2010-09-23 13:50:00,37.38,37.4,37.34,37.36,51500.0,24.9377,24.9511,24.911,24.9244,51500.0
2010-09-23 14:00:00,37.36,37.4,37.3,37.3,53100.0,24.9244,24.9511,24.8843,24.8843,53100.0
2010-09-23 14:10:00,37.3,37.31,37.27,37.29,36100.0,24.8843,24.891,24.8643,24.8777,36100.0
2010-09-23 14:20:00,37.29,37.34,37.28,37.32,41600.0,24.8777,24.911,24.871,24.8977,41600.0
2010-09-23 14:30:00,37.32,37.34,37.28,37.29,75200.0,24.8977,24.911,24.871,24.8777,75200.0
2010-09-23 14:40:00,37.3,37.33,37.26,37.29,71500.0,24.8843,24.9044,24.8577,24.8777,71500.0
2010-09-23 14:50:00,37.3,37.32,37.24,37.26,89900.0,24.8843,24.8977,24.8443,24.8577,89900.0
2010-09-23 15:00:00,37.26,37.28,37.17,37.2,105900.0,24.8577,24.871,24.7976,24.8176,105900.0
2010-09-23 15:10:00,37.19,37.25,37.14,37.23,87000.0,24.811,24.851,24.7776,24.8376,87000.0
2010-09-23 15:20:00,37.23,37.24,37.08,37.08,105700.0,24.8376,24.8443,24.7376,24.7376,105700.0
2010-09-23 15:30:00,37.08,37.12,37.0,37.0,174400.0,24.7376,24.7643,24.6842,24.6842,174400.0
2010-09-23 15:40:00,37.01,37.04,36.96,36.96,218500.0,24.6909,24.7109,24.6575,24.6575,218500.0
2010-09-23 15:50:00,36.97,37.03,36.96,36.99,311300.0,24.6642,24.7042,24.6575,24.6775,311300.0
2010-09-24 09:30:00,37.49,37.57,37.26,37.3,212600.0,25.0111,25.0645,24.8577,24.8843,212600.0
2010-09-24 09:40:00,37.31,37.35,37.22,37.34,131800.0,24.891,24.9177,24.831,24.911,131800.0
2010-09-24 09:50:00,37.34,37.6,37.34,37.5,115400.0,24.911,25.0845,24.911,25.0178,115400.0
2010-09-24 10:00:00,37.49,37.7,37.4,37.68,148300.0,25.0111,25.1512,24.9511,25.1379,148300.0
2010-09-24 10:10:00,37.68,37.71,37.62,37.69,89200.0,25.1379,25.1579,25.0978,25.1445,89200.0
2010-09-24 10:20:00,37.68,37.71,37.66,37.7,90100.0,25.1379,25.1579,25.1245,25.1512,90100.0
2010-09-24 10:30:00,37.7,37.71,37.58,37.63,53200.0,25.1512,25.1579,25.0711,25.1045,53200.0
2010-09-24 10:40:00,37.63,37.76,37.62,37.72,66100.0,25.1045,25.1912,25.0978,25.1645,66100.0
2010-09-24 10:50:00,37.73,37.76,37.63,37.66,46300.0,25.1712,25.1912,25.1045,25.1245,46300.0
2010-09-24 11:00:00,37.65,37.69,37.6,37.69,83100.0,25.1178,25.1445,25.0845,25.1445,83100.0
2010-09-24 11:10:00,37.69,37.7,37.59,37.61,56900.0,25.1445,25.1512,25.0778,25.0912,56900.0
2010-09-24 11:20:00,37.61,37.64,37.5,37.51,70800.0,25.0912,25.1112,25.0178,25.0244,70800.0
2010-09-24 11:30:00,37.52,37.55,37.5,37.51,34400.0,25.0311,25.0511,25.0178,25.0244,34400.0
2010-09-24 11:40:00,37.51,37.52,37.38,37.38,76200.0,25.0244,25.0311,24.9377,24.9377,76200.0
2010-09-24 11:50:00,37.39,37.55,37.38,37.54,73600.0,24.9444,25.0511,24.9377,25.0445,73600.0
2010-09-24 12:00:00,37.54,37.55,37.5,37.53,42300.0,25.0445,25.0511,25.0178,25.0378,42300.0
2010-09-24 12:10:00,37.53,37.59,37.5,37.57,40700.0,25.0378,25.0778,25.0178,25.0645,40700.0
2010-09-24 12:20:00,37.59,37.61,37.55,37.61,31500.0,25.0778,25.0912,25.0511,25.0912,31500.0
2010-09-24 12:30:00,37.61,37.62,37.55,37.61,37500.0,25.0912,25.0978,25.0511,25.0912,37500.0
2010-09-24 12:40:00,37.6,37.78,37.6,37.77,80700.0,25.0845,25.2046,25.0845,25.1979,80700.0
2010-09-24 12:50:00,37.77,37.78,37.69,37.7,44700.0,25.1979,25.2046,25.1445,25.1512,44700.0
2010-09-24 13:00:00,37.7,37.72,37.63,37.63,47400.0,25.1512,25.1645,25.1045,25.1045,47400.0
2010-09-24 13:10:00,37.62,37.68,37.62,37.66,37000.0,25.0978,25.1379,25.0978,25.1245,37000.0
2010-09-24 13:20:00,37.66,37.7,37.63,37.69,45200.0,25.1245,25.1512,25.1045,25.1445,45200.0
2010-09-24 13:30:00,37.7,37.7,37.66,37.67,72400.0,25.1512,25.1512,25.1245,25.1312,72400.0
2010-09-24 13:40:00,37.68,37.68,37.55,37.59,44900.0,25.1379,25.1379,25.0511,25.0778,44900.0
2010-09-24 13:50:00,37.59,37.59,37.55,37.55,18600.0,25.0778,25.0778,25.0511,25.0511,18600.0
2010-09-24 14:00:00,37.56,37.57,37.53,37.55,40200.0,25.0578,25.0645,25.0378,25.0511,40200.0
2010-09-24 14:10:00,37.54,37.56,37.51,37.51,45500.0,25.0445,25.0578,25.0244,25.0244,45500.0
2010-09-24 14:20:00,37.51,37.55,37.5,37.53,35200.0,25.0244,25.0511,25.0178,25.0378,35200.0
2010-09-24 14:30:00,37.54,37.61,37.52,37.61,85800.0,25.0445,25.0912,25.0311,25.0912,85800.0
2010-09-24 14:40:00,37.6,37.65,37.58,37.64,51400.0,25.0845,25.1178,25.0711,25.1112,51400.0
2010-09-24 14:50:00,37.63,37.63,37.59,37.59,52900.0,25.1045,25.1045,25.0778,25.0778,52900.0
2010-09-24 15:00:00,37.6,37.61,37.5,37.51,61700.0,25.0845,25.0912,25.0178,25.0244,61700.0
2010-09-24 15:10:00,37.51,37.55,37.5,37.55,75500.0,25.0244,25.0511,25.0178,25.0511,75500.0
2010-09-24 15:20:00,37.55,37.57,37.51,37.52,63300.0,25.0511,25.0645,25.0244,25.0311,63300.0
2010-09-24 15:30:00,37.52,37.58,37.5,37.58,113600.0,25.0311,25.0711,25.0178,25.0711,113600.0
2010-09-24 15:40:00,37.58,37.63,37.57,37.6,119500.0,25.0711,25.1045,25.0645,25.0845,119500.0
2010-09-24 15:50:00,37.6,37.62,37.55,37.6,294800.0,25.0845,25.0978,25.0511,25.0845,294800.0
2010-09-27 09:30:00,37.64,37.73,37.51,37.56,66800.0,25.1112,25.1712,25.0244,25.0578,66800.0
2010-09-27 09:40:00,37.55,37.55,37.37,37.4,95200.0,25.0511,25.0511,24.931,24.9511,95200.0
2010-09-27 09:50:00,37.39,37.43,37.32,37.33,82700.0,24.9444,24.9711,24.8977,24.9044,82700.0
2010-09-27 10:00:00,37.32,37.56,37.32,37.53,92500.0,24.8977,25.0578,24.8977,25.0378,92500.0
2010-09-27 10:10:00,37.53,37.57,37.36,37.53,139700.0,25.0378,25.0645,24.9244,25.0378,139700.0
2010-09-27 10:20:00,37.53,37.57,37.44,37.57,58200.0,25.0378,25.0645,24.9777,25.0645,58200.0
2010-09-27 10:30:00,37.56,37.64,37.51,37.64,48500.0,25.0578,25.1112,25.0244,25.1112,48500.0
2010-09-27 10:40:00,37.63,37.69,37.61,37.62,58900.0,25.1045,25.1445,25.0912,25.0978,58900.0
2010-09-27 10:50:00,37.63,37.69,37.6,37.61,33400.0,25.1045,25.1445,25.0845,25.0912,33400.0
2010-09-27 11:00:00,37.61,37.63,37.55,37.61,47200.0,25.0912,25.1045,25.0511,25.0912,47200.0
2010-09-27 11:10:00,37.61,37.69,37.56,37.61,103400.0,25.0912,25.1445,25.0578,25.0912,103400.0
2010-09-27 11:20:00,37.6,37.65,37.57,37.6,39200.0,25.0845,25.1178,25.0645,25.0845,39200.0
2010-09-27 11:30:00,37.61,37.65,37.55,37.59,38400.0,25.0912,25.1178,25.0511,25.0778,38400.0
2010-09-27 11:40:00,37.59,37.59,37.48,37.49,66300.0,25.0778,25.0778,25.0044,25.0111,66300.0
2010-09-27 11:50:00,37.48,37.48,37.38,37.41,81100.0,25.0044,25.0044,24.9377,24.9577,81100.0
2010-09-27 12:00:00,37.42,37.51,37.41,37.46,34100.0,24.9644,25.0244,24.9577,24.9911,34100.0
2010-09-27 12:10:00,37.46,37.51,37.46,37.5,22500.0,24.9911,25.0244,24.9911,25.0178,22500.0
2010-09-27 12:20:00,37.51,37.53,37.49,37.53,28400.0,25.0244,25.0378,25.0111,25.0378,28400.0
2010-09-27 12:30:00,37.53,37.55,37.51,37.52,50100.0,25.0378,25.0511,25.0244,25.0311,50100.0
2010-09-27 12:40:00,37.51,37.52,37.47,37.5,28700.0,25.0244,25.0311,24.9978,25.0178,28700.0
2010-09-27 12:50:00,37.5,37.52,37.47,37.52,21500.0,25.0178,25.0311,24.9978,25.0311,21500.0
2010-09-27 13:00:00,37.51,37.51,37.4,37.4,66500.0,25.0244,25.0244,24.9511,24.9511,66500.0
2010-09-27 13:10:00,37.41,37.41,37.35,37.38,64800.0,24.9577,24.9577,24.9177,24.9377,64800.0
2010-09-27 13:20:00,37.38,37.4,37.35,37.38,24500.0,24.9377,24.9511,24.9177,24.9377,24500.0
2010-09-27 13:30:00,37.38,37.42,37.37,37.41,42600.0,24.9377,24.9644,24.931,24.9577,42600.0
2010-09-27 13:40:00,37.41,37.49,37.4,37.46,68400.0,24.9577,25.0111,24.9511,24.9911,68400.0
2010-09-27 13:50:00,37.46,37.49,37.45,37.45,59100.0,24.9911,25.0111,24.9844,24.9844,59100.0
2010-09-27 14:00:00,37.46,37.46,37.41,37.42,50500.0,24.9911,24.9911,24.9577,24.9644,50500.0
2010-09-27 14:10:00,37.42,37.45,37.41,37.43,49700.0,24.9644,24.9844,24.9577,24.9711,49700.0
2010-09-27 14:20:00,37.44,37.51,37.44,37.51,60300.0,24.9777,25.0244,24.9777,25.0244,60300.0
2010-09-27 14:30:00,37.51,37.52,37.48,37.5,57800.0,25.0244,25.0311,25.0044,25.0178,57800.0
2010-09-27 14:40:00,37.5,37.61,37.5,37.6,65200.0,25.0178,25.0912,25.0178,25.0845,65200.0
2010-09-27 14:50:00,37.6,37.63,37.57,37.58,85800.0,25.0845,25.1045,25.0645,25.0711,85800.0
2010-09-27 15:00:00,37.58,37.59,37.55,37.57,74700.0,25.0711,25.0778,25.0511,25.0645,74700.0
2010-09-27 15:10:00,37.57,37.6,37.57,37.59,63800.0,25.0645,25.0845,25.0645,25.0778,63800.0
2010-09-27 15:20:00,37.58,37.6,37.58,37.6,59600.0,25.0711,25.0845,25.0711,25.0845,59600.0
2010-09-27 15:30:00,37.6,37.61,37.58,37.6,144700.0,25.0845,25.0912,25.0711,25.0845,144700.0
2010-09-27 15:40:00,37.6,37.6,37.55,37.56,241800.0,25.0845,25.0845,25.0511,25.0578,241800.0
2010-09-27 15:50:00,37.57,37.57,37.5,37.55,244600.0,25.0645,25.0645,25.0178,25.0511,244600.0
2010-09-28 09:30:00,37.4,37.4,37.19,37.23,149800.0,25.1873,25.1873,25.0459,25.0728,149800.0
2010-09-28 09:40:00,37.23,37.26,36.98,37.01,169700.0,25.0728,25.093,24.9045,24.9247,169700.0
2010-09-28 09:50:00,36.99,37.19,36.99,37.1,89600.0,24.9112,25.0459,24.9112,24.9853,89600.0
2010-09-28 10:00:00,37.1,37.18,36.97,37.12,150200.0,24.9853,25.0392,24.8977,24.9987,150200.0
2010-09-28 10:10:00,37.13,37.19,37.03,37.13,112000.0,25.0055,25.0459,24.9381,25.0055,112000.0
2010-09-28 10:20:00,37.14,37.25,37.1,37.2,148600.0,25.0122,25.0863,24.9853,25.0526,148600.0
2010-09-28 10:30:00,37.2,37.33,37.2,37.31,103100.0,25.0526,25.1402,25.0526,25.1267,103100.0
2010-09-28 10:40:00,37.31,37.4,37.28,37.33,55500.0,25.1267,25.1873,25.1065,25.1402,55500.0
2010-09-28 10:50:00,37.34,37.47,37.34,37.45,83500.0,25.1469,25.2345,25.1469,25.221,83500.0
2010-09-28 11:00:00,37.45,37.6,37.45,37.55,119200.0,25.221,25.322,25.221,25.2883,119200.0
2010-09-28 11:10:00,37.55,37.6,37.52,37.56,53900.0,25.2883,25.322,25.2681,25.2951,53900.0
2010-09-28 11:20:00,37.56,37.75,37.54,37.71,111900.0,25.2951,25.423,25.2816,25.3961,111900.0
2010-09-28 11:30:00,37.71,37.74,37.63,37.63,108700.0,25.3961,25.4163,25.3422,25.3422,108700.0
2010-09-28 11:40:00,37.63,37.71,37.63,37.69,82200.0,25.3422,25.3961,25.3422,25.3826,82200.0
2010-09-28 11:50:00,37.69,37.7,37.63,37.69,71800.0,25.3826,25.3894,25.3422,25.3826,71800.0
2010-09-28 12:00:00,37.69,37.71,37.61,37.69,64200.0,25.3826,25.3961,25.3287,25.3826,64200.0
2010-09-28 12:10:00,37.69,37.7,37.66,37.69,110600.0,25.3826,25.3894,25.3624,25.3826,110600.0
2010-09-28 12:20:00,37.68,37.72,37.66,37.7,67800.0,25.3759,25.4028,25.3624,25.3894,67800.0
2010-09-28 12:30:00,37.71,37.72,37.64,37.65,61500.0,25.3961,25.4028,25.3489,25.3557,61500.0
2010-09-28 12:40:00,37.65,37.73,37.62,37.66,39600.0,25.3557,25.4096,25.3355,25.3624,39600.0
2010-09-28 12:50:00,37.67,37.75,37.67,37.73,28700.0,25.3692,25.423,25.3692,25.4096,28700.0
2010-09-28 13:00:00,37.73,37.74,37.66,37.69,60100.0,25.4096,25.4163,25.3624,25.3826,60100.0
2010-09-28 13:10:00,37.69,37.69,37.63,37.67,38700.0,25.3826,25.3826,25.3422,25.3692,38700.0
2010-09-28 13:20:00,37.68,37.69,37.64,37.69,40000.0,25.3759,25.3826,25.3489,25.3826,40000.0
2010-09-28 13:30:00,37.68,37.79,37.68,37.78,62300.0,25.3759,25.45,25.3759,25.4432,62300.0
2010-09-28 13:40:00,37.79,37.8,37.75,37.79,49900.0,25.45,25.4567,25.423,25.45,49900.0
2010-09-28 13:50:00,37.8,37.88,37.79,37.86,95300.0,25.4567,25.5106,25.45,25.4971,95300.0
2010-09-28 14:00:00,37.87,37.87,37.8,37.82,48900.0,25.5038,25.5038,25.4567,25.4702,48900.0
2010-09-28 14:10:00,37.82,37.85,37.79,37.81,57400.0,25.4702,25.4904,25.45,25.4634,57400.0
2010-09-28 14:20:00,37.81,37.83,37.66,37.66,101600.0,25.4634,25.4769,25.3624,25.3624,101600.0
2010-09-28 14:30:00,37.66,37.7,37.64,37.68,60300.0,25.3624,25.3894,25.3489,25.3759,60300.0
2010-09-28 14:40:00,37.69,37.7,37.6,37.64,70300.0,25.3826,25.3894,25.322,25.3489,70300.0
2010-09-28 14:50:00,37.65,37.67,37.61,37.65,79300.0,25.3557,25.3692,25.3287,25.3557,79300.0
2010-09-28 15:00:00,37.64,37.71,37.61,37.7,63300.0,25.3489,25.3961,25.3287,25.3894,63300.0
2010-09-28 15:10:00,37.71,37.86,37.66,37.85,96800.0,25.3961,25.4971,25.3624,25.4904,96800.0
2010-09-28 15:20:00,37.85,37.92,37.82,37.82,97600.0,25.4904,25.5375,25.4702,25.4702,97600.0
2010-09-28 15:30:00,37.83,37.89,37.8,37.89,119600.0,25.4769,25.5173,25.4567,25.5173,119600.0
2010-09-28 15:40:00,37.9,37.93,37.81,37.93,195800.0,25.524,25.5442,25.4634,25.5442,195800.0
2010-09-28 15:50:00,37.92,38.08,37.91,37.99,815500.0,25.5375,25.6453,25.5308,25.5847,815500.0
2010-09-29 09:30:00,37.75,38.1,37.65,38.1,126000.0,25.423,25.6587,25.3557,25.6587,126000.0
2010-09-29 09:40:00,38.1,38.16,37.79,37.88,63400.0,25.6587,25.6991,25.45,25.5106,63400.0
2010-09-29 09:50:00,37.89,37.99,37.77,37.86,130400.0,25.5173,25.5847,25.4365,25.4971,130400.0
2010-09-29 10:00:00,37.86,37.97,37.81,37.97,90700.0,25.4971,25.5712,25.4634,25.5712,90700.0
2010-09-29 10:10:00,37.96,37.99,37.76,37.79,69800.0,25.5645,25.5847,25.4298,25.45,69800.0
2010-09-29 10:20:00,37.78,37.79,37.65,37.79,70300.0,25.4432,25.45,25.3557,25.45,70300.0
2010-09-29 10:30:00,37.79,37.91,37.74,37.85,44400.0,25.45,25.5308,25.4163,25.4904,44400.0
2010-09-29 10:40:00,37.86,37.93,37.77,37.88,91000.0,25.4971,25.5442,25.4365,25.5106,91000.0
2010-09-29 10:50:00,37.88,37.94,37.83,37.92,51100.0,25.5106,25.551,25.4769,25.5375,51100.0
2010-09-29 11:00:00,37.92,38.01,37.91,37.99,72800.0,25.5375,25.5981,25.5308,25.5847,72800.0
2010-09-29 11:10:00,37.99,38.08,37.99,38.02,46900.0,25.5847,25.6453,25.5847,25.6049,46900.0
2010-09-29 11:20:00,38.03,38.15,38.02,38.11,89300.0,25.6116,25.6924,25.6049,25.6655,89300.0
2010-09-29 11:30:00,38.12,38.16,38.11,38.15,40400.0,25.6722,25.6991,25.6655,25.6924,40400.0
2010-09-29 11:40:00,38.15,38.2,38.14,38.18,79300.0,25.6924,25.7261,25.6857,25.7126,79300.0
2010-09-29 11:50:00,38.17,38.2,38.14,38.18,51600.0,25.7059,25.7261,25.6857,25.7126,51600.0
2010-09-29 12:00:00,38.19,38.27,38.18,38.27,91300.0,25.7193,25.7732,25.7126,25.7732,91300.0
2010-09-29 12:10:00,38.27,38.35,38.25,38.33,96100.0,25.7732,25.8271,25.7598,25.8136,96100.0
2010-09-29 12:20:00,38.32,38.35,38.31,38.34,72400.0,25.8069,25.8271,25.8002,25.8204,72400.0
2010-09-29 12:30:00,38.34,38.38,38.31,38.37,120000.0,25.8204,25.8473,25.8002,25.8406,120000.0
2010-09-29 12:40:00,38.37,38.4,38.36,38.4,100100.0,25.8406,25.8608,25.8338,25.8608,100100.0
2010-09-29 12:50:00,38.39,38.41,38.36,38.36,70900.0,25.854,25.8675,25.8338,25.8338,70900.0
2010-09-29 13:00:00,38.36,38.36,38.29,38.31,82100.0,25.8338,25.8338,25.7867,25.8002,82100.0
2010-09-29 13:10:00,38.3,38.34,38.29,38.31,36800.0,25.7934,25.8204,25.7867,25.8002,36800.0
2010-09-29 13:20:00,38.31,38.36,38.29,38.35,48400.0,25.8002,25.8338,25.7867,25.8271,48400.0
2010-09-29 13:30:00,38.35,38.38,38.34,38.37,79700.0,25.8271,25.8473,25.8204,25.8406,79700.0
2010-09-29 13:40:00,38.36,38.38,38.34,38.38,66800.0,25.8338,25.8473,25.8204,25.8473,66800.0
2010-09-29 13:50:00,38.37,38.48,38.36,38.47,73600.0,25.8406,25.9147,25.8338,25.9079,73600.0
2010-09-29 14:00:00,38.47,38.53,38.44,38.46,111200.0,25.9079,25.9483,25.8877,25.9012,111200.0
2010-09-29 14:10:00,38.45,38.53,38.45,38.46,49800.0,25.8944,25.9483,25.8944,25.9012,49800.0
2010-09-29 14:20:00,38.45,38.46,38.34,38.38,63200.0,25.8944,25.9012,25.8204,25.8473,63200.0
2010-09-29 14:30:00,38.38,38.38,38.34,38.35,42000.0,25.8473,25.8473,25.8204,25.8271,42000.0
2010-09-29 14:40:00,38.35,38.36,38.32,38.34,78300.0,25.8271,25.8338,25.8069,25.8204,78300.0
2010-09-29 14:50:00,38.33,38.4,38.32,38.37,54400.0,25.8136,25.8608,25.8069,25.8406,54400.0
2010-09-29 15:00:00,38.37,38.38,38.3,38.31,88100.0,25.8406,25.8473,25.7934,25.8002,88100.0
2010-09-29 15:10:00,38.32,38.33,38.28,38.31,137100.0,25.8069,25.8136,25.78,25.8002,137100.0
2010-09-29 15:20:00,38.31,38.34,38.28,38.33,99200.0,25.8002,25.8204,25.78,25.8136,99200.0
2010-09-29 15:30:00,38.33,38.35,38.28,38.35,169800.0,25.8136,25.8271,25.78,25.8271,169800.0
2010-09-29 15:40:00,38.35,38.37,38.28,38.37,197000.0,25.8271,25.8406,25.78,25.8406,197000.0
2010-09-29 15:50:00,38.38,38.4,38.35,38.36,273200.0,25.8473,25.8608,25.8271,25.8338,273200.0
2010-09-30 09:30:00,38.57,38.8,38.53,38.58,204800.0,25.9753,26.1302,25.9483,25.982,204800.0
2010-09-30 09:40:00,38.58,38.72,38.45,38.5,204100.0,25.982,26.0763,25.8944,25.9281,204100.0
2010-09-30 09:50:00,38.49,38.56,38.43,38.52,103500.0,25.9214,25.9685,25.881,25.9416,103500.0
2010-09-30 10:00:00,38.52,38.56,38.45,38.54,84400.0,25.9416,25.9685,25.8944,25.9551,84400.0
2010-09-30 10:10:00,38.53,38.55,38.4,38.51,145700.0,25.9483,25.9618,25.8608,25.9349,145700.0
2010-09-30 10:20:00,38.51,38.53,38.42,38.46,82400.0,25.9349,25.9483,25.8742,25.9012,82400.0
2010-09-30 10:30:00,38.46,38.55,38.46,38.54,85800.0,25.9012,25.9618,25.9012,25.9551,85800.0
2010-09-30 10:40:00,38.54,38.6,38.53,38.55,68200.0,25.9551,25.9955,25.9483,25.9618,68200.0
2010-09-30 10:50:00,38.55,38.56,38.36,38.39,79900.0,25.9618,25.9685,25.8338,25.854,79900.0
2010-09-30 11:00:00,38.38,38.42,38.33,38.35,95000.0,25.8473,25.8742,25.8136,25.8271,95000.0
2010-09-30 11:10:00,38.35,38.36,38.21,38.27,72300.0,25.8271,25.8338,25.7328,25.7732,72300.0
2010-09-30 11:20:00,38.28,38.31,38.1,38.11,93400.0,25.78,25.8002,25.6587,25.6655,93400.0
2010-09-30 11:30:00,38.11,38.2,38.07,38.18,113700.0,25.6655,25.7261,25.6385,25.7126,113700.0
2010-09-30 11:40:00,38.18,38.3,38.18,38.3,35600.0,25.7126,25.7934,25.7126,25.7934,35600.0
2010-09-30 11:50:00,38.31,38.31,38.2,38.25,47000.0,25.8002,25.8002,25.7261,25.7598,47000.0
2010-09-30 12:00:00,38.25,38.26,38.05,38.06,52000.0,25.7598,25.7665,25.6251,25.6318,52000.0
2010-09-30 12:10:00,38.06,38.12,38.03,38.11,31100.0,25.6318,25.6722,25.6116,25.6655,31100.0
2010-09-30 12:20:00,38.12,38.17,38.07,38.16,55700.0,25.6722,25.7059,25.6385,25.6991,55700.0
2010-09-30 12:30:00,38.15,38.27,38.15,38.24,44300.0,25.6924,25.7732,25.6924,25.753,44300.0
2010-09-30 12:40:00,38.24,38.33,38.24,38.33,37900.0,25.753,25.8136,25.753,25.8136,37900.0
2010-09-30 12:50:00,38.33,38.38,38.32,38.37,33200.0,25.8136,25.8473,25.8069,25.8406,33200.0
2010-09-30 13:00:00,38.37,38.38,38.32,38.33,48200.0,25.8406,25.8473,25.8069,25.8136,48200.0
2010-09-30 13:10:00,38.32,38.36,38.32,38.34,57500.0,25.8069,25.8338,25.8069,25.8204,57500.0
2010-09-30 13:20:00,38.35,38.36,38.31,38.35,63100.0,25.8271,25.8338,25.8002,25.8271,63100.0
2010-09-30 13:30:00,38.36,38.36,38.3,38.31,55000.0,25.8338,25.8338,25.7934,25.8002,55000.0
2010-09-30 13:40:00,38.3,38.32,38.27,38.28,45500.0,25.7934,25.8069,25.7732,25.78,45500.0
2010-09-30 13:50:00,38.28,38.3,38.24,38.27,53800.0,25.78,25.7934,25.753,25.7732,53800.0
2010-09-30 14:00:00,38.28,38.3,38.24,38.25,39000.0,25.78,25.7934,25.753,25.7598,39000.0
2010-09-30 14:10:00,38.25,38.25,38.13,38.17,43900.0,25.7598,25.7598,25.6789,25.7059,43900.0
2010-09-30 14:20:00,38.17,38.25,38.17,38.25,33800.0,25.7059,25.7598,25.7059,25.7598,33800.0
2010-09-30 14:30:00,38.24,38.34,38.24,38.31,40600.0,25.753,25.8204,25.753,25.8002,40600.0
2010-09-30 14:40:00,38.32,38.34,38.29,38.31,65200.0,25.8069,25.8204,25.7867,25.8002,65200.0
2010-09-30 14:50:00,38.32,38.34,38.3,38.32,44500.0,25.8069,25.8204,25.7934,25.8069,44500.0
2010-09-30 15:00:00,38.31,38.32,38.26,38.3,56800.0,25.8002,25.8069,25.7665,25.7934,56800.0
2010-09-30 15:10:00,38.29,38.3,38.18,38.23,65400.0,25.7867,25.7934,25.7126,25.7463,65400.0
2010-09-30 15:20:00,38.23,38.3,38.22,38.3,58700.0,25.7463,25.7934,25.7396,25.7934,58700.0
2010-09-30 15:30:00,38.29,38.3,38.18,38.21,129200.0,25.7867,25.7934,25.7126,25.7328,129200.0
2010-09-30 15:40:00,38.22,38.26,38.17,38.21,142100.0,25.7396,25.7665,25.7059,25.7328,142100.0
2010-09-30 15:50:00,38.21,38.25,38.17,38.18,232300.0,25.7328,25.7598,25.7059,25.7126,232300.0
2010-10-01 09:30:00,38.61,38.65,38.45,38.5,108600.0,26.0022,26.0291,25.8944,25.9281,108600.0
2010-10-01 09:40:00,38.55,38.6,38.45,38.54,46900.0,25.9618,25.9955,25.8944,25.9551,46900.0
2010-10-01 09:50:00,38.54,38.57,38.4,38.41,103900.0,25.9551,25.9753,25.8608,25.8675,103900.0
2010-10-01 10:00:00,38.4,38.61,38.31,38.6,178300.0,25.8608,26.0022,25.8002,25.9955,178300.0
2010-10-01 10:10:00,38.6,38.78,38.59,38.7,136100.0,25.9955,26.1167,25.9887,26.0628,136100.0
2010-10-01 10:20:00,38.71,38.72,38.46,38.56,192100.0,26.0695,26.0763,25.9012,25.9685,192100.0
2010-10-01 10:30:00,38.56,38.64,38.49,38.55,191100.0,25.9685,26.0224,25.9214,25.9618,191100.0
2010-10-01 10:40:00,38.55,38.65,38.53,38.59,76100.0,25.9618,26.0291,25.9483,25.9887,76100.0
2010-10-01 10:50:00,38.58,38.61,38.55,38.56,63500.0,25.982,26.0022,25.9618,25.9685,63500.0
2010-10-01 11:00:00,38.56,38.65,38.5,38.62,93400.0,25.9685,26.0291,25.9281,26.0089,93400.0
2010-10-01 11:10:00,38.62,38.64,38.51,38.61,101100.0,26.0089,26.0224,25.9349,26.0022,101100.0
2010-10-01 11:20:00,38.59,38.73,38.59,38.73,216700.0,25.9887,26.083,25.9887,26.083,216700.0
2010-10-01 11:30:00,38.72,38.76,38.65,38.74,109600.0,26.0763,26.1032,26.0291,26.0897,109600.0
2010-10-01 11:40:00,38.73,38.87,38.7,38.83,131000.0,26.083,26.1773,26.0628,26.1504,131000.0
2010-10-01 11:50:00,38.83,38.86,38.77,38.78,42100.0,26.1504,26.1706,26.11,26.1167,42100.0
2010-10-01 12:00:00,38.77,38.8,38.71,38.75,49100.0,26.11,26.1302,26.0695,26.0965,49100.0
2010-10-01 12:10:00,38.75,38.75,38.61,38.68,83800.0,26.0965,26.0965,26.0022,26.0493,83800.0
2010-10-01 12:20:00,38.67,38.7,38.61,38.67,42600.0,26.0426,26.0628,26.0022,26.0426,42600.0
2010-10-01 12:30:00,38.66,38.69,38.64,38.65,37700.0,26.0359,26.0561,26.0224,26.0291,37700.0
2010-10-01 12:40:00,38.64,38.68,38.62,38.67,32000.0,26.0224,26.0493,26.0089,26.0426,32000.0
2010-10-01 12:50:00,38.67,38.7,38.64,38.67,32200.0,26.0426,26.0628,26.0224,26.0426,32200.0
2010-10-01 13:00:00,38.67,38.73,38.66,38.71,53200.0,26.0426,26.083,26.0359,26.0695,53200.0
2010-10-01 13:10:00,38.72,38.77,38.71,38.76,33600.0,26.0763,26.11,26.0695,26.1032,33600.0
2010-10-01 13:20:00,38.76,38.79,38.73,38.76,42800.0,26.1032,26.1234,26.083,26.1032,42800.0
2010-10-01 13:30:00,38.77,38.77,38.68,38.68,100100.0,26.11,26.11,26.0493,26.0493,100100.0
2010-10-01 13:40:00,38.67,38.71,38.64,38.67,44900.0,26.0426,26.0695,26.0224,26.0426,44900.0
2010-10-01 13:50:00,38.67,38.71,38.65,38.69,24800.0,26.0426,26.0695,26.0291,26.0561,24800.0
2010-10-01 14:00:00,38.7,38.73,38.68,38.68,26300.0,26.0628,26.083,26.0493,26.0493,26300.0
2010-10-01 14:10:00,38.69,38.73,38.68,38.71,24000.0,26.0561,26.083,26.0493,26.0695,24000.0
2010-10-01 14:20:00,38.71,38.74,38.64,38.67,48500.0,26.0695,26.0897,26.0224,26.0426,48500.0
2010-10-01 14:30:00,38.68,38.78,38.67,38.76,55000.0,26.0493,26.1167,26.0426,26.1032,55000.0
2010-10-01 14:40:00,38.75,38.79,38.73,38.79,44400.0,26.0965,26.1234,26.083,26.1234,44400.0
2010-10-01 14:50:00,38.79,38.83,38.79,38.82,43400.0,26.1234,26.1504,26.1234,26.1436,43400.0
2010-10-01 15:00:00,38.82,38.86,38.78,38.82,89500.0,26.1436,26.1706,26.1167,26.1436,89500.0
2010-10-01 15:10:00,38.81,38.86,38.79,38.85,93600.0,26.1369,26.1706,26.1234,26.1638,93600.0
2010-10-01 15:20:00,38.84,38.87,38.83,38.85,73200.0,26.1571,26.1773,26.1504,26.1638,73200.0
2010-10-01 15:30:00,38.84,38.87,38.82,38.83,91300.0,26.1571,26.1773,26.1436,26.1504,91300.0
2010-10-01 15:40:00,38.83,38.84,38.78,38.81,91400.0,26.1504,26.1571,26.1167,26.1369,91400.0
2010-10-01 15:50:00,38.82,38.86,38.81,38.83,324100.0,26.1436,26.1706,26.1369,26.1504,324100.0
2010-10-04 09:30:00,38.64,38.64,38.48,38.56,97700.0,26.0224,26.0224,25.9147,25.9685,97700.0
2010-10-04 09:40:00,38.56,38.62,38.41,38.62,100400.0,25.9685,26.0089,25.8675,26.0089,100400.0
2010-10-04 09:50:00,38.62,38.79,38.56,38.67,169700.0,26.0089,26.1234,25.9685,26.0426,169700.0
2010-10-04 10:00:00,38.67,38.77,38.53,38.72,159000.0,26.0426,26.11,25.9483,26.0763,159000.0
2010-10-04 10:10:00,38.72,38.77,38.64,38.67,93100.0,26.0763,26.11,26.0224,26.0426,93100.0
2010-10-04 10:20:00,38.66,38.66,38.56,38.61,70500.0,26.0359,26.0359,25.9685,26.0022,70500.0
2010-10-04 10:30:00,38.61,38.67,38.56,38.57,63600.0,26.0022,26.0426,25.9685,25.9753,63600.0
2010-10-04 10:40:00,38.57,38.58,38.45,38.51,158200.0,25.9753,25.982,25.8944,25.9349,158200.0
2010-10-04 10:50:00,38.51,38.57,38.48,38.51,71500.0,25.9349,25.9753,25.9147,25.9349,71500.0
2010-10-04 11:00:00,38.52,38.52,38.44,38.47,99300.0,25.9416,25.9416,25.8877,25.9079,99300.0
2010-10-04 11:10:00,38.47,38.47,38.34,38.37,76000.0,25.9079,25.9079,25.8204,25.8406,76000.0
2010-10-04 11:20:00,38.37,38.46,38.33,38.46,62700.0,25.8406,25.9012,25.8136,25.9012,62700.0
2010-10-04 11:30:00,38.45,38.51,38.4,38.51,36500.0,25.8944,25.9349,25.8608,25.9349,36500.0
2010-10-04 11:40:00,38.5,38.57,38.5,38.57,58000.0,25.9281,25.9753,25.9281,25.9753,58000.0
2010-10-04 11:50:00,38.58,38.63,38.5,38.5,84800.0,25.982,26.0157,25.9281,25.9281,84800.0
2010-10-04 12:00:00,38.5,38.64,38.4,38.46,104200.0,25.9281,26.0224,25.8608,25.9012,104200.0
2010-10-04 12:10:00,38.46,38.46,38.36,38.37,57100.0,25.9012,25.9012,25.8338,25.8406,57100.0
2010-10-04 12:20:00,38.36,38.37,38.29,38.3,117800.0,25.8338,25.8406,25.7867,25.7934,117800.0
2010-10-04 12:30:00,38.3,38.33,38.29,38.32,73600.0,25.7934,25.8136,25.7867,25.8069,73600.0
2010-10-04 12:40:00,38.31,38.32,38.27,38.29,72100.0,25.8002,25.8069,25.7732,25.7867,72100.0
2010-10-04 12:50:00,38.29,38.31,38.25,38.28,48700.0,25.7867,25.8002,25.7598,25.78,48700.0
2010-10-04 13:00:00,38.28,38.32,38.25,38.26,67500.0,25.78,25.8069,25.7598,25.7665,67500.0
2010-10-04 13:10:00,38.26,38.3,38.26,38.29,59500.0,25.7665,25.7934,25.7665,25.7867,59500.0
2010-10-04 13:20:00,38.28,38.32,38.28,38.31,151800.0,25.78,25.8069,25.78,25.8002,151800.0
2010-10-04 13:30:00,38.32,38.34,38.29,38.3,56100.0,25.8069,25.8204,25.7867,25.7934,56100.0
2010-10-04 13:40:00,38.3,38.34,38.29,38.32,51500.0,25.7934,25.8204,25.7867,25.8069,51500.0
2010-10-04 13:50:00,38.32,38.33,38.3,38.31,26200.0,25.8069,25.8136,25.7934,25.8002,26200.0
2010-10-04 14:00:00,38.31,38.32,38.3,38.31,83100.0,25.8002,25.8069,25.7934,25.8002,83100.0
2010-10-04 14:10:00,38.31,38.34,38.29,38.3,68200.0,25.8002,25.8204,25.7867,25.7934,68200.0
2010-10-04 14:20:00,38.3,38.38,38.29,38.37,86400.0,25.7934,25.8473,25.7867,25.8406,86400.0
2010-10-04 14:30:00,38.36,38.46,38.34,38.44,71800.0,25.8338,25.9012,25.8204,25.8877,71800.0
2010-10-04 14:40:00,38.44,38.48,38.4,38.47,80200.0,25.8877,25.9147,25.8608,25.9079,80200.0
2010-10-04 14:50:00,38.48,38.51,38.4,38.43,98200.0,25.9147,25.9349,25.8608,25.881,98200.0
2010-10-04 15:00:00,38.43,38.49,38.4,38.48,85700.0,25.881,25.9214,25.8608,25.9147,85700.0
2010-10-04 15:10:00,38.49,38.52,38.45,38.48,93000.0,25.9214,25.9416,25.8944,25.9147,93000.0
2010-10-04 15:20:00,38.48,38.58,38.46,38.58,138600.0,25.9147,25.982,25.9012,25.982,138600.0
2010-10-04 15:30:00,38.57,38.59,38.52,38.54,121300.0,25.9753,25.9887,25.9416,25.9551,121300.0
2010-10-04 15:40:00,38.54,38.56,38.5,38.5,152000.0,25.9551,25.9685,25.9281,25.9281,152000.0
2010-10-04 15:50:00,38.5,38.57,38.47,38.56,256000.0,25.9281,25.9753,25.9079,25.9685,256000.0
2010-10-05 09:30:00,38.95,39.08,38.78,39.06,184900.0,26.2312,26.3187,26.1167,26.3053,184900.0
2010-10-05 09:40:00,39.06,39.11,38.93,38.96,107800.0,26.3053,26.3389,26.2177,26.2379,107800.0
2010-10-05 09:50:00,38.95,39.02,38.79,38.99,93400.0,26.2312,26.2783,26.1234,26.2581,93400.0
2010-10-05 10:00:00,38.99,38.99,38.81,38.88,115000.0,26.2581,26.2581,26.1369,26.184,115000.0
2010-10-05 10:10:00,38.88,38.96,38.88,38.93,74500.0,26.184,26.2379,26.184,26.2177,74500.0
2010-10-05 10:20:00,38.93,39.09,38.88,39.09,117300.0,26.2177,26.3255,26.184,26.3255,117300.0
2010-10-05 10:30:00,39.09,39.24,39.09,39.17,110400.0,26.3255,26.4265,26.3255,26.3793,110400.0
2010-10-05 10:40:00,39.17,39.26,39.13,39.26,60900.0,26.3793,26.4399,26.3524,26.4399,60900.0
2010-10-05 10:50:00,39.25,39.32,39.22,39.23,75500.0,26.4332,26.4804,26.413,26.4197,75500.0
2010-10-05 11:00:00,39.22,39.28,39.21,39.26,61800.0,26.413,26.4534,26.4063,26.4399,61800.0
2010-10-05 11:10:00,39.27,39.3,39.21,39.22,80400.0,26.4467,26.4669,26.4063,26.413,80400.0
2010-10-05 11:20:00,39.22,39.29,39.19,39.29,51800.0,26.413,26.4602,26.3928,26.4602,51800.0
2010-10-05 11:30:00,39.29,39.44,39.26,39.44,93100.0,26.4602,26.5612,26.4399,26.5612,93100.0
2010-10-05 11:40:00,39.43,39.5,39.4,39.41,82300.0,26.5544,26.6016,26.5342,26.541,82300.0
2010-10-05 11:50:00,39.4,39.42,39.34,39.38,55800.0,26.5342,26.5477,26.4938,26.5208,55800.0
2010-10-05 12:00:00,39.38,39.41,39.36,39.36,39600.0,26.5208,26.541,26.5073,26.5073,39600.0
2010-10-05 12:10:00,39.36,39.38,39.29,39.3,42100.0,26.5073,26.5208,26.4602,26.4669,42100.0
2010-10-05 12:20:00,39.3,39.31,39.26,39.28,28200.0,26.4669,26.4736,26.4399,26.4534,28200.0
2010-10-05 12:30:00,39.28,39.31,39.26,39.31,34700.0,26.4534,26.4736,26.4399,26.4736,34700.0
2010-10-05 12:40:00,39.3,39.32,39.27,39.3,38900.0,26.4669,26.4804,26.4467,26.4669,38900.0
2010-10-05 12:50:00,39.31,39.34,39.3,39.34,37000.0,26.4736,26.4938,26.4669,26.4938,37000.0
2010-10-05 13:00:00,39.33,39.35,39.32,39.34,52800.0,26.4871,26.5006,26.4804,26.4938,52800.0
2010-10-05 13:10:00,39.35,39.41,39.34,39.35,52800.0,26.5006,26.541,26.4938,26.5006,52800.0
2010-10-05 13:20:00,39.34,39.38,39.34,39.38,48800.0,26.4938,26.5208,26.4938,26.5208,48800.0
2010-10-05 13:30:00,39.38,39.38,39.27,39.28,49800.0,26.5208,26.5208,26.4467,26.4534,49800.0
2010-10-05 13:40:00,39.28,39.35,39.27,39.32,88300.0,26.4534,26.5006,26.4467,26.4804,88300.0
2010-10-05 13:50:00,39.32,39.33,39.3,39.31,41000.0,26.4804,26.4871,26.4669,26.4736,41000.0
2010-10-05 14:00:00,39.32,39.41,39.32,39.4,65000.0,26.4804,26.541,26.4804,26.5342,65000.0
2010-10-05 14:10:00,39.4,39.41,39.35,39.35,78500.0,26.5342,26.541,26.5006,26.5006,78500.0
2010-10-05 14:20:00,39.36,39.45,39.35,39.45,90600.0,26.5073,26.5679,26.5006,26.5679,90600.0
2010-10-05 14:30:00,39.45,39.5,39.42,39.43,142800.0,26.5679,26.6016,26.5477,26.5544,142800.0
2010-10-05 14:40:00,39.43,39.49,39.42,39.48,83700.0,26.5544,26.5948,26.5477,26.5881,83700.0
2010-10-05 14:50:00,39.47,39.5,39.46,39.48,81800.0,26.5814,26.6016,26.5746,26.5881,81800.0
2010-10-05 15:00:00,39.49,39.5,39.48,39.48,58700.0,26.5948,26.6016,26.5881,26.5881,58700.0
2010-10-05 15:10:00,39.48,39.58,39.48,39.57,157000.0,26.5881,26.6555,26.5881,26.6487,157000.0
2010-10-05 15:20:00,39.57,39.59,39.55,39.56,107500.0,26.6487,26.6622,26.6353,26.642,107500.0
2010-10-05 15:30:00,39.56,39.57,39.49,39.49,88700.0,26.642,26.6487,26.5948,26.5948,88700.0
2010-10-05 15:40:00,39.5,39.5,39.45,39.48,203300.0,26.6016,26.6016,26.5679,26.5881,203300.0
2010-10-05 15:50:00,39.48,39.54,39.47,39.51,401400.0,26.5881,26.6285,26.5814,26.6083,401400.0
2010-10-06 09:30:00,39.55,39.75,39.5,39.71,95600.0,26.6353,26.7699,26.6016,26.743,95600.0
2010-10-06 09:40:00,39.72,39.74,39.64,39.65,86700.0,26.7497,26.7632,26.6959,26.7026,86700.0
2010-10-06 09:50:00,39.65,39.72,39.65,39.71,73300.0,26.7026,26.7497,26.7026,26.743,73300.0
2010-10-06 10:00:00,39.72,39.84,39.72,39.73,132500.0,26.7497,26.8306,26.7497,26.7565,132500.0
2010-10-06 10:10:00,39.73,39.81,39.69,39.69,95000.0,26.7565,26.8103,26.7295,26.7295,95000.0
2010-10-06 10:20:00,39.7,39.7,39.57,39.67,208300.0,26.7363,26.7363,26.6487,26.7161,208300.0
2010-10-06 10:30:00,39.68,39.78,39.62,39.65,194700.0,26.7228,26.7901,26.6824,26.7026,194700.0
2010-10-06 10:40:00,39.64,39.83,39.64,39.76,64800.0,26.6959,26.8238,26.6959,26.7767,64800.0
2010-10-06 10:50:00,39.76,39.77,39.68,39.76,77800.0,26.7767,26.7834,26.7228,26.7767,77800.0
2010-10-06 11:00:00,39.77,39.95,39.72,39.94,180900.0,26.7834,26.9046,26.7497,26.8979,180900.0
2010-10-06 11:10:00,39.94,40.0,39.9,39.93,136500.0,26.8979,26.9383,26.871,26.8912,136500.0
2010-10-06 11:20:00,39.94,39.99,39.93,39.95,53000.0,26.8979,26.9316,26.8912,26.9046,53000.0
2010-10-06 11:30:00,39.96,39.98,39.94,39.96,32800.0,26.9114,26.9248,26.8979,26.9114,32800.0
2010-10-06 11:40:00,39.96,40.06,39.94,40.06,101500.0,26.9114,26.9787,26.8979,26.9787,101500.0
2010-10-06 11:50:00,40.06,40.14,40.04,40.14,116300.0,26.9787,27.0326,26.9652,27.0326,116300.0
2010-10-06 12:00:00,40.14,40.27,40.13,40.27,114600.0,27.0326,27.1201,27.0259,27.1201,114600.0
2010-10-06 12:10:00,40.27,40.32,40.23,40.29,87200.0,27.1201,27.1538,27.0932,27.1336,87200.0
2010-10-06 12:20:00,40.28,40.32,40.2,40.25,116600.0,27.1269,27.1538,27.073,27.1067,116600.0
2010-10-06 12:30:00,40.26,40.26,40.2,40.2,50700.0,27.1134,27.1134,27.073,27.073,50700.0
2010-10-06 12:40:00,40.21,40.22,40.16,40.16,45800.0,27.0797,27.0865,27.0461,27.0461,45800.0
2010-10-06 12:50:00,40.16,40.17,39.97,39.97,123800.0,27.0461,27.0528,26.9181,26.9181,123800.0
2010-10-06 13:00:00,39.97,39.97,39.84,39.85,71800.0,26.9181,26.9181,26.8306,26.8373,71800.0
2010-10-06 13:10:00,39.85,39.87,39.82,39.82,59700.0,26.8373,26.8508,26.8171,26.8171,59700.0
2010-10-06 13:20:00,39.81,39.84,39.78,39.79,49400.0,26.8103,26.8306,26.7901,26.7969,49400.0
2010-10-06 13:30:00,39.79,39.79,39.75,39.78,42700.0,26.7969,26.7969,26.7699,26.7901,42700.0
2010-10-06 13:40:00,39.78,39.79,39.74,39.74,53700.0,26.7901,26.7969,26.7632,26.7632,53700.0
2010-10-06 13:50:00,39.75,39.76,39.67,39.71,65300.0,26.7699,26.7767,26.7161,26.743,65300.0
2010-10-06 14:00:00,39.7,39.76,39.68,39.73,88400.0,26.7363,26.7767,26.7228,26.7565,88400.0
2010-10-06 14:10:00,39.73,39.75,39.67,39.72,43900.0,26.7565,26.7699,26.7161,26.7497,43900.0
2010-10-06 14:20:00,39.72,39.75,39.7,39.72,82200.0,26.7497,26.7699,26.7363,26.7497,82200.0
2010-10-06 14:30:00,39.72,39.79,39.71,39.79,74500.0,26.7497,26.7969,26.743,26.7969,74500.0
2010-10-06 14:40:00,39.79,39.83,39.76,39.83,46000.0,26.7969,26.8238,26.7767,26.8238,46000.0
2010-10-06 14:50:00,39.82,39.89,39.82,39.84,52600.0,26.8171,26.8642,26.8171,26.8306,52600.0
2010-10-06 15:00:00,39.84,39.84,39.78,39.79,59400.0,26.8306,26.8306,26.7901,26.7969,59400.0
2010-10-06 15:10:00,39.79,39.8,39.75,39.77,65300.0,26.7969,26.8036,26.7699,26.7834,65300.0
2010-10-06 15:20:00,39.78,39.79,39.76,39.77,106000.0,26.7901,26.7969,26.7767,26.7834,106000.0
2010-10-06 15:30:00,39.77,39.79,39.75,39.78,116200.0,26.7834,26.7969,26.7699,26.7901,116200.0
2010-10-06 15:40:00,39.78,39.8,39.77,39.78,141500.0,26.7901,26.8036,26.7834,26.7901,141500.0
2010-10-06 15:50:00,39.78,39.81,39.77,39.81,281000.0,26.7901,26.8103,26.7834,26.8103,281000.0
2010-10-07 09:30:00,40.0,40.01,39.4,39.4,129600.0,26.9383,26.945,26.5342,26.5342,129600.0
2010-10-07 09:40:00,39.4,39.43,39.2,39.38,118700.0,26.5342,26.5544,26.3995,26.5208,118700.0
2010-10-07 09:50:00,39.36,39.39,39.13,39.13,100200.0,26.5073,26.5275,26.3524,26.3524,100200.0
2010-10-07 10:00:00,39.13,39.13,39.07,39.1,155700.0,26.3524,26.3524,26.312,26.3322,155700.0
2010-10-07 10:10:00,39.1,39.11,38.96,39.03,118000.0,26.3322,26.3389,26.2379,26.2851,118000.0
2010-10-07 10:20:00,39.03,39.15,39.03,39.15,120100.0,26.2851,26.3659,26.2851,26.3659,120100.0
2010-10-07 10:30:00,39.14,39.15,39.01,39.01,104800.0,26.3591,26.3659,26.2716,26.2716,104800.0
2010-10-07 10:40:00,39.02,39.02,38.94,38.98,112500.0,26.2783,26.2783,26.2244,26.2514,112500.0
2010-10-07 10:50:00,38.98,39.14,38.98,39.05,106000.0,26.2514,26.3591,26.2514,26.2985,106000.0
2010-10-07 11:00:00,39.06,39.07,38.86,38.89,115000.0,26.3053,26.312,26.1706,26.1908,115000.0
2010-10-07 11:10:00,38.88,38.88,38.75,38.79,156600.0,26.184,26.184,26.0965,26.1234,156600.0
2010-10-07 11:20:00,38.79,38.82,38.72,38.82,113000.0,26.1234,26.1436,26.0763,26.1436,113000.0
2010-10-07 11:30:00,38.81,38.99,38.81,38.94,58700.0,26.1369,26.2581,26.1369,26.2244,58700.0
2010-10-07 11:40:00,38.94,38.96,38.86,38.86,49600.0,26.2244,26.2379,26.1706,26.1706,49600.0
2010-10-07 11:50:00,38.86,38.94,38.86,38.94,47400.0,26.1706,26.2244,26.1706,26.2244,47400.0
2010-10-07 12:00:00,38.93,38.93,38.85,38.9,40800.0,26.2177,26.2177,26.1638,26.1975,40800.0
2010-10-07 12:10:00,38.91,38.94,38.85,38.86,42200.0,26.2042,26.2244,26.1638,26.1706,42200.0
2010-10-07 12:20:00,38.85,38.88,38.74,38.74,57300.0,26.1638,26.184,26.0897,26.0897,57300.0
2010-10-07 12:30:00,38.74,38.74,38.64,38.7,86000.0,26.0897,26.0897,26.0224,26.0628,86000.0
2010-10-07 12:40:00,38.71,38.74,38.7,38.7,40000.0,26.0695,26.0897,26.0628,26.0628,40000.0
2010-10-07 12:50:00,38.71,38.73,38.69,38.72,38400.0,26.0695,26.083,26.0561,26.0763,38400.0
2010-10-07 13:00:00,38.73,38.82,38.69,38.8,43700.0,26.083,26.1436,26.0561,26.1302,43700.0
2010-10-07 13:10:00,38.8,38.81,38.75,38.78,58200.0,26.1302,26.1369,26.0965,26.1167,58200.0
2010-10-07 13:20:00,38.77,38.83,38.74,38.74,68900.0,26.11,26.1504,26.0897,26.0897,68900.0
2010-10-07 13:30:00,38.75,38.75,38.72,38.75,44600.0,26.0965,26.0965,26.0763,26.0965,44600.0
2010-10-07 13:40:00,38.74,38.81,38.72,38.81,117700.0,26.0897,26.1369,26.0763,26.1369,117700.0
2010-10-07 13:50:00,38.8,38.95,38.8,38.95,89500.0,26.1302,26.2312,26.1302,26.2312,89500.0
2010-10-07 14:00:00,38.95,39.04,38.94,39.04,115700.0,26.2312,26.2918,26.2244,26.2918,115700.0
2010-10-07 14:10:00,39.03,39.12,39.01,39.03,89800.0,26.2851,26.3457,26.2716,26.2851,89800.0
2010-10-07 14:20:00,39.04,39.04,38.95,38.95,58900.0,26.2918,26.2918,26.2312,26.2312,58900.0
2010-10-07 14:30:00,38.96,38.98,38.9,38.92,43200.0,26.2379,26.2514,26.1975,26.211,43200.0
2010-10-07 14:40:00,38.92,38.93,38.87,38.91,51400.0,26.211,26.2177,26.1773,26.2042,51400.0
2010-10-07 14:50:00,38.91,38.96,38.9,38.95,53400.0,26.2042,26.2379,26.1975,26.2312,53400.0
2010-10-07 15:00:00,38.94,38.97,38.91,38.94,67900.0,26.2244,26.2446,26.2042,26.2244,67900.0
2010-10-07 15:10:00,38.95,38.97,38.94,38.95,88600.0,26.2312,26.2446,26.2244,26.2312,88600.0
2010-10-07 15:20:00,38.96,39.0,38.95,38.99,96600.0,26.2379,26.2648,26.2312,26.2581,96600.0
2010-10-07 15:30:00,38.99,39.01,38.97,38.98,193800.0,26.2581,26.2716,26.2446,26.2514,193800.0
2010-10-07 15:40:00,38.98,38.99,38.95,38.96,115200.0,26.2514,26.2581,26.2312,26.2379,115200.0
2010-10-07 15:50:00,38.96,38.99,38.95,38.99,353600.0,26.2379,26.2581,26.2312,26.2581,353600.0
2010-10-08 09:30:00,38.92,39.35,38.92,39.35,106500.0,26.211,26.5006,26.211,26.5006,106500.0
2010-10-08 09:40:00,39.35,39.63,39.34,39.61,142000.0,26.5006,26.6891,26.4938,26.6757,142000.0
2010-10-08 09:50:00,39.61,39.74,39.6,39.65,116600.0,26.6757,26.7632,26.6689,26.7026,116600.0
2010-10-08 10:00:00,39.65,39.8,39.64,39.74,162900.0,26.7026,26.8036,26.6959,26.7632,162900.0
2010-10-08 10:10:00,39.74,39.83,39.74,39.77,140000.0,26.7632,26.8238,26.7632,26.7834,140000.0
2010-10-08 10:20:00,39.77,39.79,39.66,39.68,127000.0,26.7834,26.7969,26.7093,26.7228,127000.0
2010-10-08 10:30:00,39.68,39.76,39.67,39.72,69300.0,26.7228,26.7767,26.7161,26.7497,69300.0
2010-10-08 10:40:00,39.73,39.8,39.71,39.74,60300.0,26.7565,26.8036,26.743,26.7632,60300.0
2010-10-08 10:50:00,39.75,39.87,39.72,39.85,54900.0,26.7699,26.8508,26.7497,26.8373,54900.0
2010-10-08 11:00:00,39.86,39.97,39.86,39.94,127600.0,26.844,26.9181,26.844,26.8979,127600.0
2010-10-08 11:10:00,39.93,39.99,39.91,39.95,140200.0,26.8912,26.9316,26.8777,26.9046,140200.0
2010-10-08 11:20:00,39.95,40.0,39.94,39.99,71500.0,26.9046,26.9383,26.8979,26.9316,71500.0
2010-10-08 11:30:00,39.99,40.03,39.85,39.87,102400.0,26.9316,26.9585,26.8373,26.8508,102400.0
2010-10-08 11:40:00,39.87,39.96,39.86,39.94,77200.0,26.8508,26.9114,26.844,26.8979,77200.0
2010-10-08 11:50:00,39.94,39.99,39.91,39.98,56300.0,26.8979,26.9316,26.8777,26.9248,56300.0
2010-10-08 12:00:00,39.99,40.0,39.92,39.93,49600.0,26.9316,26.9383,26.8844,26.8912,49600.0
2010-10-08 12:10:00,39.93,39.99,39.93,39.99,60300.0,26.8912,26.9316,26.8912,26.9316,60300.0
2010-10-08 12:20:00,39.98,40.02,39.89,39.89,95900.0,26.9248,26.9518,26.8642,26.8642,95900.0
2010-10-08 12:30:00,39.89,39.94,39.88,39.91,32600.0,26.8642,26.8979,26.8575,26.8777,32600.0
2010-10-08 12:40:00,39.92,39.99,39.91,39.96,38900.0,26.8844,26.9316,26.8777,26.9114,38900.0
2010-10-08 12:50:00,39.95,40.0,39.94,40.0,37700.0,26.9046,26.9383,26.8979,26.9383,37700.0
2010-10-08 13:00:00,40.0,40.01,39.97,40.0,81800.0,26.9383,26.945,26.9181,26.9383,81800.0
2010-10-08 13:10:00,40.0,40.03,39.99,40.02,60000.0,26.9383,26.9585,26.9316,26.9518,60000.0
2010-10-08 13:20:00,40.01,40.05,39.99,40.03,71000.0,26.945,26.972,26.9316,26.9585,71000.0
2010-10-08 13:30:00,40.04,40.05,40.0,40.03,17400.0,26.9652,26.972,26.9383,26.9585,17400.0
2010-10-08 13:40:00,40.03,40.04,39.99,40.01,42200.0,26.9585,26.9652,26.9316,26.945,42200.0
2010-10-08 13:50:00,40.01,40.04,39.99,40.04,73800.0,26.945,26.9652,26.9316,26.9652,73800.0
2010-10-08 14:00:00,40.03,40.04,39.98,39.99,35200.0,26.9585,26.9652,26.9248,26.9316,35200.0
2010-10-08 14:10:00,39.99,40.05,39.98,40.01,43100.0,26.9316,26.972,26.9248,26.945,43100.0
2010-10-08 14:20:00,40.01,40.04,40.0,40.0,49500.0,26.945,26.9652,26.9383,26.9383,49500.0
2010-10-08 14:30:00,40.01,40.03,40.0,40.02,36000.0,26.945,26.9585,26.9383,26.9518,36000.0
2010-10-08 14:40:00,40.01,40.02,40.0,40.01,40700.0,26.945,26.9518,26.9383,26.945,40700.0
2010-10-08 14:50:00,40.0,40.02,39.96,40.0,83900.0,26.9383,26.9518,26.9114,26.9383,83900.0
2010-10-08 15:00:00,40.0,40.01,39.96,39.99,158600.0,26.9383,26.945,26.9114,26.9316,158600.0
2010-10-08 15:10:00,39.98,40.0,39.96,39.99,60800.0,26.9248,26.9383,26.9114,26.9316,60800.0
2010-10-08 15:20:00,39.99,39.99,39.94,39.95,59900.0,26.9316,26.9316,26.8979,26.9046,59900.0
2010-10-08 15:30:00,39.95,40.01,39.94,40.0,80400.0,26.9046,26.945,26.8979,26.9383,80400.0
2010-10-08 15:40:00,40.0,40.01,39.93,39.96,213700.0,26.9383,26.945,26.8912,26.9114,213700.0
2010-10-08 15:50:00,39.97,39.99,39.91,39.92,332600.0,26.9181,26.9316,26.8777,26.8844,332600.0
2010-10-11 09:30:00,40.03,40.17,39.83,40.05,74300.0,26.9585,27.0528,26.8238,26.972,74300.0
2010-10-11 09:40:00,40.05,40.23,40.02,40.15,100600.0,26.972,27.0932,26.9518,27.0393,100600.0
2010-10-11 09:50:00,40.15,40.18,40.08,40.13,50700.0,27.0393,27.0595,26.9922,27.0259,50700.0
2010-10-11 10:00:00,40.14,40.37,40.14,40.36,84700.0,27.0326,27.1875,27.0326,27.1808,84700.0
2010-10-11 10:10:00,40.36,40.43,40.3,40.33,93900.0,27.1808,27.2279,27.1403,27.1605,93900.0
2010-10-11 10:20:00,40.32,40.36,40.23,40.28,63400.0,27.1538,27.1808,27.0932,27.1269,63400.0
2010-10-11 10:30:00,40.28,40.3,40.19,40.29,52500.0,27.1269,27.1403,27.0663,27.1336,52500.0
2010-10-11 10:40:00,40.28,40.34,40.12,40.15,70500.0,27.1269,27.1673,27.0191,27.0393,70500.0
2010-10-11 10:50:00,40.15,40.21,40.01,40.06,87000.0,27.0393,27.0797,26.945,26.9787,87000.0
2010-10-11 11:00:00,40.07,40.11,39.99,40.08,58200.0,26.9854,27.0124,26.9316,26.9922,58200.0
2010-10-11 11:10:00,40.08,40.15,40.08,40.12,27900.0,26.9922,27.0393,26.9922,27.0191,27900.0
2010-10-11 11:20:00,40.11,40.19,40.08,40.18,24900.0,27.0124,27.0663,26.9922,27.0595,24900.0
2010-10-11 11:30:00,40.17,40.18,40.1,40.15,45600.0,27.0528,27.0595,27.0057,27.0393,45600.0
2010-10-11 11:40:00,40.15,40.19,40.14,40.16,31100.0,27.0393,27.0663,27.0326,27.0461,31100.0
2010-10-11 11:50:00,40.17,40.18,40.11,40.11,61900.0,27.0528,27.0595,27.0124,27.0124,61900.0
2010-10-11 12:00:00,40.12,40.12,40.05,40.09,33700.0,27.0191,27.0191,26.972,26.9989,33700.0
2010-10-11 12:10:00,40.09,40.16,40.08,40.1,39100.0,26.9989,27.0461,26.9922,27.0057,39100.0
2010-10-11 12:20:00,40.11,40.15,40.05,40.15,39500.0,27.0124,27.0393,26.972,27.0393,39500.0
2010-10-11 12:30:00,40.15,40.18,40.14,40.17,22300.0,27.0393,27.0595,27.0326,27.0528,22300.0
2010-10-11 12:40:00,40.18,40.18,40.13,40.17,38700.0,27.0595,27.0595,27.0259,27.0528,38700.0
2010-10-11 12:50:00,40.16,40.19,40.14,40.18,41400.0,27.0461,27.0663,27.0326,27.0595,41400.0
2010-10-11 13:00:00,40.19,40.19,40.13,40.16,32600.0,27.0663,27.0663,27.0259,27.0461,32600.0
2010-10-11 13:10:00,40.17,40.18,40.14,40.17,33700.0,27.0528,27.0595,27.0326,27.0528,33700.0
2010-10-11 13:20:00,40.17,40.17,40.15,40.17,28400.0,27.0528,27.0528,27.0393,27.0528,28400.0
2010-10-11 13:30:00,40.17,40.23,40.15,40.2,51400.0,27.0528,27.0932,27.0393,27.073,51400.0
2010-10-11 13:40:00,40.21,40.24,40.19,40.23,36500.0,27.0797,27.0999,27.0663,27.0932,36500.0
2010-10-11 13:50:00,40.23,40.24,40.19,40.23,28500.0,27.0932,27.0999,27.0663,27.0932,28500.0
2010-10-11 14:00:00,40.23,40.24,40.18,40.2,51900.0,27.0932,27.0999,27.0595,27.073,51900.0
2010-10-11 14:10:00,40.19,40.22,40.16,40.21,44100.0,27.0663,27.0865,27.0461,27.0797,44100.0
2010-10-11 14:20:00,40.19,40.22,40.19,40.22,25700.0,27.0663,27.0865,27.0663,27.0865,25700.0
2010-10-11 14:30:00,40.22,40.25,40.22,40.25,36500.0,27.0865,27.1067,27.0865,27.1067,36500.0
2010-10-11 14:40:00,40.25,40.25,40.18,40.21,35700.0,27.1067,27.1067,27.0595,27.0797,35700.0
2010-10-11 14:50:00,40.21,40.23,40.19,40.21,33400.0,27.0797,27.0932,27.0663,27.0797,33400.0
2010-10-11 15:00:00,40.2,40.22,40.19,40.21,28300.0,27.073,27.0865,27.0663,27.0797,28300.0
2010-10-11 15:10:00,40.2,40.21,40.14,40.15,39700.0,27.073,27.0797,27.0326,27.0393,39700.0
2010-10-11 15:20:00,40.15,40.16,40.08,40.08,91000.0,27.0393,27.0461,26.9922,26.9922,91000.0
2010-10-11 15:30:00,40.08,40.09,40.0,40.0,139600.0,26.9922,26.9989,26.9383,26.9383,139600.0
2010-10-11 15:40:00,40.0,40.11,39.97,40.1,103100.0,26.9383,27.0124,26.9181,27.0057,103100.0
2010-10-11 15:50:00,40.11,40.13,40.08,40.1,131800.0,27.0124,27.0259,26.9922,27.0057,131800.0
2010-10-12 09:30:00,39.89,39.93,39.53,39.81,133900.0,26.8642,26.8912,26.6218,26.8103,133900.0
2010-10-12 09:40:00,39.81,39.86,39.63,39.66,90700.0,26.8103,26.844,26.6891,26.7093,90700.0
2010-10-12 09:50:00,39.66,39.7,39.61,39.67,95100.0,26.7093,26.7363,26.6757,26.7161,95100.0
2010-10-12 10:00:00,39.67,39.77,39.62,39.66,116000.0,26.7161,26.7834,26.6824,26.7093,116000.0
2010-10-12 10:10:00,39.66,39.86,39.66,39.84,87000.0,26.7093,26.844,26.7093,26.8306,87000.0
2010-10-12 10:20:00,39.84,39.92,39.83,39.87,94900.0,26.8306,26.8844,26.8238,26.8508,94900.0
2010-10-12 10:30:00,39.88,39.93,39.84,39.89,54600.0,26.8575,26.8912,26.8306,26.8642,54600.0
2010-10-12 10:40:00,39.89,40.06,39.85,40.06,83500.0,26.8642,26.9787,26.8373,26.9787,83500.0
2010-10-12 10:50:00,40.06,40.12,40.02,40.12,70300.0,26.9787,27.0191,26.9518,27.0191,70300.0
2010-10-12 11:00:00,40.12,40.18,40.09,40.14,60700.0,27.0191,27.0595,26.9989,27.0326,60700.0
2010-10-12 11:10:00,40.13,40.14,40.03,40.12,69100.0,27.0259,27.0326,26.9585,27.0191,69100.0
2010-10-12 11:20:00,40.11,40.11,40.01,40.03,94400.0,27.0124,27.0124,26.945,26.9585,94400.0
2010-10-12 11:30:00,40.02,40.03,39.93,39.99,71900.0,26.9518,26.9585,26.8912,26.9316,71900.0
2010-10-12 11:40:00,39.99,40.0,39.93,39.97,35300.0,26.9316,26.9383,26.8912,26.9181,35300.0
2010-10-12 11:50:00,39.96,40.0,39.92,39.96,59400.0,26.9114,26.9383,26.8844,26.9114,59400.0
2010-10-12 12:00:00,39.97,40.02,39.91,39.94,52300.0,26.9181,26.9518,26.8777,26.8979,52300.0
2010-10-12 12:10:00,39.94,39.98,39.93,39.94,41500.0,26.8979,26.9248,26.8912,26.8979,41500.0
2010-10-12 12:20:00,39.94,39.97,39.91,39.91,29300.0,26.8979,26.9181,26.8777,26.8777,29300.0
2010-10-12 12:30:00,39.91,39.94,39.89,39.91,43500.0,26.8777,26.8979,26.8642,26.8777,43500.0
2010-10-12 12:40:00,39.91,39.93,39.9,39.92,24100.0,26.8777,26.8912,26.871,26.8844,24100.0
2010-10-12 12:50:00,39.91,39.91,39.88,39.9,87500.0,26.8777,26.8777,26.8575,26.871,87500.0
2010-10-12 13:00:00,39.9,39.91,39.8,39.8,52400.0,26.871,26.8777,26.8036,26.8036,52400.0
2010-10-12 13:10:00,39.81,39.81,39.77,39.78,21900.0,26.8103,26.8103,26.7834,26.7901,21900.0
2010-10-12 13:20:00,39.79,39.79,39.78,39.79,10900.0,26.7969,26.7969,26.7901,26.7969,10900.0
2010-10-12 13:30:00,39.79,39.79,39.74,39.75,32600.0,26.7969,26.7969,26.7632,26.7699,32600.0
2010-10-12 13:40:00,39.75,39.76,39.68,39.7,93200.0,26.7699,26.7767,26.7228,26.7363,93200.0
2010-10-12 13:50:00,39.7,39.73,39.66,39.7,113000.0,26.7363,26.7565,26.7093,26.7363,113000.0
2010-10-12 14:00:00,39.69,39.79,39.63,39.76,131000.0,26.7295,26.7969,26.6891,26.7767,131000.0
2010-10-12 14:10:00,39.76,39.93,39.76,39.88,93100.0,26.7767,26.8912,26.7767,26.8575,93100.0
2010-10-12 14:20:00,39.87,39.87,39.73,39.74,62800.0,26.8508,26.8508,26.7565,26.7632,62800.0
2010-10-12 14:30:00,39.75,39.79,39.63,39.65,91500.0,26.7699,26.7969,26.6891,26.7026,91500.0
2010-10-12 14:40:00,39.66,39.82,39.66,39.76,46500.0,26.7093,26.8171,26.7093,26.7767,46500.0
2010-10-12 14:50:00,39.76,39.82,39.73,39.82,72100.0,26.7767,26.8171,26.7565,26.8171,72100.0
2010-10-12 15:00:00,39.81,39.86,39.77,39.85,56100.0,26.8103,26.844,26.7834,26.8373,56100.0
2010-10-12 15:10:00,39.85,39.87,39.82,39.87,103800.0,26.8373,26.8508,26.8171,26.8508,103800.0
2010-10-12 15:20:00,39.87,39.99,39.84,39.98,76000.0,26.8508,26.9316,26.8306,26.9248,76000.0
2010-10-12 15:30:00,39.98,39.98,39.88,39.89,101500.0,26.9248,26.9248,26.8575,26.8642,101500.0
2010-10-12 15:40:00,39.89,39.92,39.85,39.92,99600.0,26.8642,26.8844,26.8373,26.8844,99600.0
2010-10-12 15:50:00,39.92,39.97,39.85,39.86,258900.0,26.8844,26.9181,26.8373,26.844,258900.0
2010-10-13 09:30:00,40.37,40.37,40.13,40.17,105200.0,27.1875,27.1875,27.0259,27.0528,105200.0
2010-10-13 09:40:00,40.16,40.16,40.04,40.06,112500.0,27.0461,27.0461,26.9652,26.9787,112500.0
2010-10-13 09:50:00,40.05,40.06,39.97,40.04,110200.0,26.972,26.9787,26.9181,26.9652,110200.0
2010-10-13 10:00:00,40.04,40.12,40.03,40.04,120600.0,26.9652,27.0191,26.9585,26.9652,120600.0
2010-10-13 10:10:00,40.03,40.05,39.96,40.0,61400.0,26.9585,26.972,26.9114,26.9383,61400.0
2010-10-13 10:20:00,39.99,39.99,39.87,39.87,101900.0,26.9316,26.9316,26.8508,26.8508,101900.0
2010-10-13 10:30:00,39.88,39.94,39.87,39.88,124400.0,26.8575,26.8979,26.8508,26.8575,124400.0
2010-10-13 10:40:00,39.88,39.93,39.88,39.91,94800.0,26.8575,26.8912,26.8575,26.8777,94800.0
2010-10-13 10:50:00,39.91,40.1,39.9,40.05,98600.0,26.8777,27.0057,26.871,26.972,98600.0
2010-10-13 11:00:00,40.06,40.08,40.01,40.05,70900.0,26.9787,26.9922,26.945,26.972,70900.0
2010-10-13 11:10:00,40.05,40.16,40.04,40.15,114700.0,26.972,27.0461,26.9652,27.0393,114700.0
2010-10-13 11:20:00,40.15,40.2,40.12,40.15,60400.0,27.0393,27.073,27.0191,27.0393,60400.0
2010-10-13 11:30:00,40.15,40.25,40.11,40.2,112100.0,27.0393,27.1067,27.0124,27.073,112100.0
2010-10-13 11:40:00,40.2,40.27,40.17,40.27,75600.0,27.073,27.1201,27.0528,27.1201,75600.0
2010-10-13 11:50:00,40.26,40.28,40.14,40.15,50100.0,27.1134,27.1269,27.0326,27.0393,50100.0
2010-10-13 12:00:00,40.16,40.19,40.1,40.1,39300.0,27.0461,27.0663,27.0057,27.0057,39300.0
2010-10-13 12:10:00,40.09,40.11,40.05,40.07,40800.0,26.9989,27.0124,26.972,26.9854,40800.0
2010-10-13 12:20:00,40.06,40.17,40.06,40.17,33300.0,26.9787,27.0528,26.9787,27.0528,33300.0
2010-10-13 12:30:00,40.17,40.2,40.12,40.13,35800.0,27.0528,27.073,27.0191,27.0259,35800.0
2010-10-13 12:40:00,40.13,40.16,40.1,40.13,34600.0,27.0259,27.0461,27.0057,27.0259,34600.0
2010-10-13 12:50:00,40.14,40.14,40.11,40.14,55000.0,27.0326,27.0326,27.0124,27.0326,55000.0
2010-10-13 13:00:00,40.14,40.15,40.11,40.11,20300.0,27.0326,27.0393,27.0124,27.0124,20300.0
2010-10-13 13:10:00,40.12,40.14,40.1,40.12,37300.0,27.0191,27.0326,27.0057,27.0191,37300.0
2010-10-13 13:20:00,40.12,40.16,40.11,40.13,32000.0,27.0191,27.0461,27.0124,27.0259,32000.0
2010-10-13 13:30:00,40.13,40.18,40.13,40.17,42700.0,27.0259,27.0595,27.0259,27.0528,42700.0
2010-10-13 13:40:00,40.16,40.18,40.15,40.18,27700.0,27.0461,27.0595,27.0393,27.0595,27700.0
2010-10-13 13:50:00,40.18,40.21,40.17,40.19,35900.0,27.0595,27.0797,27.0528,27.0663,35900.0
2010-10-13 14:00:00,40.2,40.23,40.19,40.21,84400.0,27.073,27.0932,27.0663,27.0797,84400.0
2010-10-13 14:10:00,40.21,40.29,40.21,40.29,65500.0,27.0797,27.1336,27.0797,27.1336,65500.0
2010-10-13 14:20:00,40.29,40.32,40.21,40.22,85200.0,27.1336,27.1538,27.0797,27.0865,85200.0
2010-10-13 14:30:00,40.22,40.27,40.22,40.24,82500.0,27.0865,27.1201,27.0865,27.0999,82500.0
2010-10-13 14:40:00,40.25,40.28,40.23,40.25,95100.0,27.1067,27.1269,27.0932,27.1067,95100.0
2010-10-13 14:50:00,40.24,40.29,40.24,40.28,75600.0,27.0999,27.1336,27.0999,27.1269,75600.0
2010-10-13 15:00:00,40.29,40.29,40.19,40.23,84600.0,27.1336,27.1336,27.0663,27.0932,84600.0
2010-10-13 15:10:00,40.22,40.25,40.19,40.25,93400.0,27.0865,27.1067,27.0663,27.1067,93400.0
2010-10-13 15:20:00,40.25,40.27,40.16,40.17,112000.0,27.1067,27.1201,27.0461,27.0528,112000.0
2010-10-13 15:30:00,40.17,40.17,40.12,40.13,135000.0,27.0528,27.0528,27.0191,27.0259,135000.0
2010-10-13 15:40:00,40.12,40.2,40.12,40.15,182200.0,27.0191,27.073,27.0191,27.0393,182200.0
2010-10-13 15:50:00,40.15,40.16,40.08,40.12,354800.0,27.0393,27.0461,26.9922,27.0191,354800.0
2010-10-14 09:30:00,40.15,40.25,40.1,40.11,129800.0,27.0393,27.1067,27.0057,27.0124,129800.0
2010-10-14 09:40:00,40.11,40.22,40.09,40.1,91900.0,27.0124,27.0865,26.9989,27.0057,91900.0
2010-10-14 09:50:00,40.1,40.15,40.01,40.03,115400.0,27.0057,27.0393,26.945,26.9585,115400.0
2010-10-14 10:00:00,40.04,40.14,39.97,40.05,98000.0,26.9652,27.0326,26.9181,26.972,98000.0
2010-10-14 10:10:00,40.05,40.1,39.99,40.1,70600.0,26.972,27.0057,26.9316,27.0057,70600.0
2010-10-14 10:20:00,40.1,40.1,39.9,39.91,128900.0,27.0057,27.0057,26.871,26.8777,128900.0
2010-10-14 10:30:00,39.92,40.0,39.88,39.98,78500.0,26.8844,26.9383,26.8575,26.9248,78500.0
2010-10-14 10:40:00,39.98,40.01,39.94,39.99,87000.0,26.9248,26.945,26.8979,26.9316,87000.0
2010-10-14 10:50:00,39.99,40.0,39.95,39.99,83400.0,26.9316,26.9383,26.9046,26.9316,83400.0
2010-10-14 11:00:00,39.98,40.02,39.96,40.0,65600.0,26.9248,26.9518,26.9114,26.9383,65600.0
2010-10-14 11:10:00,40.0,40.01,39.94,39.99,94200.0,26.9383,26.945,26.8979,26.9316,94200.0
2010-10-14 11:20:00,40.0,40.01,39.93,40.01,55500.0,26.9383,26.945,26.8912,26.945,55500.0
2010-10-14 11:30:00,40.01,40.03,39.91,39.92,59700.0,26.945,26.9585,26.8777,26.8844,59700.0
2010-10-14 11:40:00,39.92,39.93,39.75,39.75,101900.0,26.8844,26.8912,26.7699,26.7699,101900.0
2010-10-14 11:50:00,39.74,39.76,39.69,39.71,65600.0,26.7632,26.7767,26.7295,26.743,65600.0
2010-10-14 12:00:00,39.72,39.79,39.71,39.71,87400.0,26.7497,26.7969,26.743,26.743,87400.0
2010-10-14 12:10:00,39.71,39.72,39.65,39.66,89100.0,26.743,26.7497,26.7026,26.7093,89100.0
2010-10-14 12:20:00,39.66,39.67,39.49,39.49,127600.0,26.7093,26.7161,26.5948,26.5948,127600.0
2010-10-14 12:30:00,39.5,39.5,39.44,39.45,87600.0,26.6016,26.6016,26.5612,26.5679,87600.0
2010-10-14 12:40:00,39.46,39.57,39.45,39.57,49800.0,26.5746,26.6487,26.5679,26.6487,49800.0
2010-10-14 12:50:00,39.56,39.7,39.56,39.7,99500.0,26.642,26.7363,26.642,26.7363,99500.0
2010-10-14 13:00:00,39.7,39.72,39.59,39.59,68100.0,26.7363,26.7497,26.6622,26.6622,68100.0
2010-10-14 13:10:00,39.59,39.62,39.5,39.51,68000.0,26.6622,26.6824,26.6016,26.6083,68000.0
2010-10-14 13:20:00,39.51,39.51,39.48,39.49,50000.0,26.6083,26.6083,26.5881,26.5948,50000.0
2010-10-14 13:30:00,39.49,39.58,39.48,39.58,49900.0,26.5948,26.6555,26.5881,26.6555,49900.0
2010-10-14 13:40:00,39.58,39.59,39.54,39.57,53000.0,26.6555,26.6622,26.6285,26.6487,53000.0
2010-10-14 13:50:00,39.58,39.61,39.56,39.6,46700.0,26.6555,26.6757,26.642,26.6689,46700.0
2010-10-14 14:00:00,39.6,39.61,39.53,39.54,88500.0,26.6689,26.6757,26.6218,26.6285,88500.0
2010-10-14 14:10:00,39.54,39.57,39.48,39.5,71100.0,26.6285,26.6487,26.5881,26.6016,71100.0
2010-10-14 14:20:00,39.5,39.55,39.46,39.47,60300.0,26.6016,26.6353,26.5746,26.5814,60300.0
2010-10-14 14:30:00,39.47,39.51,39.43,39.49,80200.0,26.5814,26.6083,26.5544,26.5948,80200.0
2010-10-14 14:40:00,39.49,39.5,39.42,39.42,65600.0,26.5948,26.6016,26.5477,26.5477,65600.0
2010-10-14 14:50:00,39.42,39.44,39.34,39.35,72800.0,26.5477,26.5612,26.4938,26.5006,72800.0
2010-10-14 15:00:00,39.35,39.35,39.26,39.32,116400.0,26.5006,26.5006,26.4399,26.4804,116400.0
2010-10-14 15:10:00,39.32,39.37,39.3,39.3,114400.0,26.4804,26.514,26.4669,26.4669,114400.0
2010-10-14 15:20:00,39.3,39.42,39.3,39.42,114300.0,26.4669,26.5477,26.4669,26.5477,114300.0
2010-10-14 15:30:00,39.41,39.54,39.41,39.53,143500.0,26.541,26.6285,26.541,26.6218,143500.0
2010-10-14 15:40:00,39.53,39.57,39.51,39.51,205100.0,26.6218,26.6487,26.6083,26.6083,205100.0
2010-10-14 15:50:00,39.51,39.63,39.51,39.62,277900.0,26.6083,26.6891,26.6083,26.6824,277900.0
2010-10-15 09:30:00,39.89,40.0,39.51,39.69,324400.0,26.8642,26.9383,26.6083,26.7295,324400.0
2010-10-15 09:40:00,39.69,39.88,39.62,39.71,107200.0,26.7295,26.8575,26.6824,26.743,107200.0
2010-10-15 09:50:00,39.71,39.71,39.32,39.35,139700.0,26.743,26.743,26.4804,26.5006,139700.0
2010-10-15 10:00:00,39.36,39.52,39.32,39.35,183000.0,26.5073,26.615,26.4804,26.5006,183000.0
2010-10-15 10:10:00,39.35,39.36,39.06,39.08,179200.0,26.5006,26.5073,26.3053,26.3187,179200.0
2010-10-15 10:20:00,39.08,39.12,38.89,38.99,176200.0,26.3187,26.3457,26.1908,26.2581,176200.0
2010-10-15 10:30:00,38.98,38.99,38.87,38.91,314300.0,26.2514,26.2581,26.1773,26.2042,314300.0
2010-10-15 10:40:00,38.91,39.03,38.9,39.0,104400.0,26.2042,26.2851,26.1975,26.2648,104400.0
2010-10-15 10:50:00,39.0,39.22,38.99,39.18,67500.0,26.2648,26.413,26.2581,26.3861,67500.0
2010-10-15 11:00:00,39.18,39.4,39.18,39.39,89600.0,26.3861,26.5342,26.3861,26.5275,89600.0
2010-10-15 11:10:00,39.39,39.55,39.38,39.48,160100.0,26.5275,26.6353,26.5208,26.5881,160100.0
2010-10-15 11:20:00,39.48,39.49,39.4,39.46,81400.0,26.5881,26.5948,26.5342,26.5746,81400.0
2010-10-15 11:30:00,39.45,39.67,39.45,39.63,149100.0,26.5679,26.7161,26.5679,26.6891,149100.0
2010-10-15 11:40:00,39.63,39.64,39.39,39.39,71800.0,26.6891,26.6959,26.5275,26.5275,71800.0
2010-10-15 11:50:00,39.39,39.55,39.24,39.25,61100.0,26.5275,26.6353,26.4265,26.4332,61100.0
2010-10-15 12:00:00,39.25,39.34,39.21,39.27,84900.0,26.4332,26.4938,26.4063,26.4467,84900.0
2010-10-15 12:10:00,39.27,39.29,39.17,39.26,50300.0,26.4467,26.4602,26.3793,26.4399,50300.0
2010-10-15 12:20:00,39.27,39.32,39.25,39.28,44600.0,26.4467,26.4804,26.4332,26.4534,44600.0
2010-10-15 12:30:00,39.27,39.4,39.27,39.4,53200.0,26.4467,26.5342,26.4467,26.5342,53200.0
2010-10-15 12:40:00,39.4,39.41,39.35,39.4,25500.0,26.5342,26.541,26.5006,26.5342,25500.0
2010-10-15 12:50:00,39.4,39.42,39.33,39.37,49300.0,26.5342,26.5477,26.4871,26.514,49300.0
2010-10-15 13:00:00,39.37,39.43,39.35,39.41,46300.0,26.514,26.5544,26.5006,26.541,46300.0
2010-10-15 13:10:00,39.41,39.44,39.34,39.38,39000.0,26.541,26.5612,26.4938,26.5208,39000.0
2010-10-15 13:20:00,39.38,39.42,39.37,39.4,49700.0,26.5208,26.5477,26.514,26.5342,49700.0
2010-10-15 13:30:00,39.4,39.4,39.38,39.39,49300.0,26.5342,26.5342,26.5208,26.5275,49300.0
2010-10-15 13:40:00,39.39,39.39,39.21,39.28,48500.0,26.5275,26.5275,26.4063,26.4534,48500.0
2010-10-15 13:50:00,39.28,39.32,39.21,39.27,54900.0,26.4534,26.4804,26.4063,26.4467,54900.0
2010-10-15 14:00:00,39.28,39.28,39.05,39.1,147000.0,26.4534,26.4534,26.2985,26.3322,147000.0
2010-10-15 14:10:00,39.1,39.17,39.08,39.14,59500.0,26.3322,26.3793,26.3187,26.3591,59500.0
2010-10-15 14:20:00,39.14,39.15,39.08,39.14,35200.0,26.3591,26.3659,26.3187,26.3591,35200.0
2010-10-15 14:30:00,39.14,39.2,39.13,39.14,79200.0,26.3591,26.3995,26.3524,26.3591,79200.0
2010-10-15 14:40:00,39.14,39.16,39.1,39.11,46300.0,26.3591,26.3726,26.3322,26.3389,46300.0
2010-10-15 14:50:00,39.12,39.15,39.1,39.15,60000.0,26.3457,26.3659,26.3322,26.3659,60000.0
2010-10-15 15:00:00,39.15,39.15,39.07,39.08,92800.0,26.3659,26.3659,26.312,26.3187,92800.0
2010-10-15 15:10:00,39.09,39.13,39.06,39.13,77300.0,26.3255,26.3524,26.3053,26.3524,77300.0
2010-10-15 15:20:00,39.13,39.15,39.08,39.08,128900.0,26.3524,26.3659,26.3187,26.3187,128900.0
2010-10-15 15:30:00,39.08,39.16,39.08,39.12,185800.0,26.3187,26.3726,26.3187,26.3457,185800.0
2010-10-15 15:40:00,39.13,39.2,39.07,39.2,176800.0,26.3524,26.3995,26.312,26.3995,176800.0
2010-10-15 15:50:00,39.2,39.25,39.17,39.23,373100.0,26.3995,26.4332,26.3793,26.4197,373100.0
2010-10-18 09:30:00,39.02,39.17,38.81,38.91,116600.0,26.2783,26.3793,26.1369,26.2042,116600.0
2010-10-18 09:40:00,38.87,39.09,38.87,38.96,102000.0,26.1773,26.3255,26.1773,26.2379,102000.0
2010-10-18 09:50:00,38.96,39.17,38.96,39.04,72800.0,26.2379,26.3793,26.2379,26.2918,72800.0
2010-10-18 10:00:00,39.05,39.05,39.0,39.05,49400.0,26.2985,26.2985,26.2648,26.2985,49400.0
2010-10-18 10:10:00,39.04,39.13,39.03,39.04,86100.0,26.2918,26.3524,26.2851,26.2918,86100.0
2010-10-18 10:20:00,39.05,39.13,39.01,39.11,69500.0,26.2985,26.3524,26.2716,26.3389,69500.0
2010-10-18 10:30:00,39.11,39.17,39.09,39.15,58700.0,26.3389,26.3793,26.3255,26.3659,58700.0
2010-10-18 10:40:00,39.15,39.17,39.09,39.14,50100.0,26.3659,26.3793,26.3255,26.3591,50100.0
2010-10-18 10:50:00,39.14,39.19,39.12,39.14,111200.0,26.3591,26.3928,26.3457,26.3591,111200.0
2010-10-18 11:00:00,39.14,39.15,39.07,39.08,52800.0,26.3591,26.3659,26.312,26.3187,52800.0
2010-10-18 11:10:00,39.08,39.12,39.05,39.08,38200.0,26.3187,26.3457,26.2985,26.3187,38200.0
2010-10-18 11:20:00,39.07,39.12,39.03,39.06,28500.0,26.312,26.3457,26.2851,26.3053,28500.0
2010-10-18 11:30:00,39.05,39.13,39.0,39.03,70500.0,26.2985,26.3524,26.2648,26.2851,70500.0
2010-10-18 11:40:00,39.03,39.05,39.0,39.05,35400.0,26.2851,26.2985,26.2648,26.2985,35400.0
2010-10-18 11:50:00,39.06,39.11,39.03,39.08,34300.0,26.3053,26.3389,26.2851,26.3187,34300.0
2010-10-18 12:00:00,39.08,39.13,39.07,39.12,32800.0,26.3187,26.3524,26.312,26.3457,32800.0
2010-10-18 12:10:00,39.13,39.18,39.12,39.14,17600.0,26.3524,26.3861,26.3457,26.3591,17600.0
2010-10-18 12:20:00,39.15,39.16,39.12,39.15,18700.0,26.3659,26.3726,26.3457,26.3659,18700.0
2010-10-18 12:30:00,39.15,39.18,39.14,39.17,29600.0,26.3659,26.3861,26.3591,26.3793,29600.0
2010-10-18 12:40:00,39.18,39.18,39.15,39.17,18400.0,26.3861,26.3861,26.3659,26.3793,18400.0
2010-10-18 12:50:00,39.16,39.18,39.08,39.1,43700.0,26.3726,26.3861,26.3187,26.3322,43700.0
2010-10-18 13:00:00,39.1,39.18,39.1,39.16,27800.0,26.3322,26.3861,26.3322,26.3726,27800.0
2010-10-18 13:10:00,39.16,39.28,39.15,39.27,50400.0,26.3726,26.4534,26.3659,26.4467,50400.0
2010-10-18 13:20:00,39.28,39.29,39.26,39.28,21400.0,26.4534,26.4602,26.4399,26.4534,21400.0
2010-10-18 13:30:00,39.27,39.31,39.26,39.28,36900.0,26.4467,26.4736,26.4399,26.4534,36900.0
2010-10-18 13:40:00,39.29,39.32,39.26,39.32,28000.0,26.4602,26.4804,26.4399,26.4804,28000.0
2010-10-18 13:50:00,39.31,39.31,39.26,39.3,18600.0,26.4736,26.4736,26.4399,26.4669,18600.0
2010-10-18 14:00:00,39.29,39.3,39.18,39.23,98100.0,26.4602,26.4669,26.3861,26.4197,98100.0
2010-10-18 14:10:00,39.23,39.29,39.21,39.27,28100.0,26.4197,26.4602,26.4063,26.4467,28100.0
2010-10-18 14:20:00,39.28,39.35,39.28,39.33,26900.0,26.4534,26.5006,26.4534,26.4871,26900.0
2010-10-18 14:30:00,39.33,39.34,39.28,39.28,28200.0,26.4871,26.4938,26.4534,26.4534,28200.0
2010-10-18 14:40:00,39.27,39.37,39.24,39.37,41400.0,26.4467,26.514,26.4265,26.514,41400.0
2010-10-18 14:50:00,39.37,39.41,39.35,39.39,33500.0,26.514,26.541,26.5006,26.5275,33500.0
2010-10-18 15:00:00,39.39,39.55,39.38,39.55,77600.0,26.5275,26.6353,26.5208,26.6353,77600.0
2010-10-18 15:10:00,39.53,39.53,39.45,39.45,58900.0,26.6218,26.6218,26.5679,26.5679,58900.0
2010-10-18 15:20:00,39.45,39.47,39.41,39.47,69100.0,26.5679,26.5814,26.541,26.5814,69100.0
2010-10-18 15:30:00,39.47,39.56,39.47,39.55,97200.0,26.5814,26.642,26.5814,26.6353,97200.0
2010-10-18 15:40:00,39.55,39.57,39.51,39.53,104600.0,26.6353,26.6487,26.6083,26.6218,104600.0
2010-10-18 15:50:00,39.53,39.53,39.44,39.5,231700.0,26.6218,26.6218,26.5612,26.6016,231700.0
2010-10-19 09:30:00,38.8,39.11,38.71,39.0,153700.0,26.1302,26.3389,26.0695,26.2648,153700.0
2010-10-19 09:40:00,38.99,39.24,38.99,39.15,256300.0,26.2581,26.4265,26.2581,26.3659,256300.0
2010-10-19 09:50:00,39.15,39.18,39.01,39.08,200700.0,26.3659,26.3861,26.2716,26.3187,200700.0
2010-10-19 10:00:00,39.09,39.34,39.05,39.25,148200.0,26.3255,26.4938,26.2985,26.4332,148200.0
2010-10-19 10:10:00,39.26,39.5,39.22,39.46,119700.0,26.4399,26.6016,26.413,26.5746,119700.0
2010-10-19 10:20:00,39.45,39.46,39.26,39.3,53300.0,26.5679,26.5746,26.4399,26.4669,53300.0
2010-10-19 10:30:00,39.31,39.37,39.09,39.1,67300.0,26.4736,26.514,26.3255,26.3322,67300.0
2010-10-19 10:40:00,39.1,39.26,39.09,39.24,52700.0,26.3322,26.4399,26.3255,26.4265,52700.0
2010-10-19 10:50:00,39.25,39.33,39.17,39.18,80900.0,26.4332,26.4871,26.3793,26.3861,80900.0
2010-10-19 11:00:00,39.18,39.19,39.08,39.12,46300.0,26.3861,26.3928,26.3187,26.3457,46300.0
2010-10-19 11:10:00,39.13,39.26,39.13,39.19,46100.0,26.3524,26.4399,26.3524,26.3928,46100.0
2010-10-19 11:20:00,39.18,39.22,39.12,39.13,31800.0,26.3861,26.413,26.3457,26.3524,31800.0
2010-10-19 11:30:00,39.14,39.22,39.14,39.2,31800.0,26.3591,26.413,26.3591,26.3995,31800.0
2010-10-19 11:40:00,39.2,39.29,39.19,39.24,39800.0,26.3995,26.4602,26.3928,26.4265,39800.0
2010-10-19 11:50:00,39.23,39.24,39.19,39.23,20900.0,26.4197,26.4265,26.3928,26.4197,20900.0
2010-10-19 12:00:00,39.23,39.24,39.19,39.19,22900.0,26.4197,26.4265,26.3928,26.3928,22900.0
2010-10-19 12:10:00,39.19,39.23,39.14,39.14,22700.0,26.3928,26.4197,26.3591,26.3591,22700.0
2010-10-19 12:20:00,39.15,39.15,39.05,39.1,52600.0,26.3659,26.3659,26.2985,26.3322,52600.0
2010-10-19 12:30:00,39.1,39.1,39.01,39.03,48400.0,26.3322,26.3322,26.2716,26.2851,48400.0
2010-10-19 12:40:00,39.02,39.05,39.0,39.01,36300.0,26.2783,26.2985,26.2648,26.2716,36300.0
2010-10-19 12:50:00,39.02,39.03,38.95,38.97,56700.0,26.2783,26.2851,26.2312,26.2446,56700.0
2010-10-19 13:00:00,38.97,38.98,38.92,38.92,36000.0,26.2446,26.2514,26.211,26.211,36000.0
2010-10-19 13:10:00,38.93,38.93,38.81,38.87,69800.0,26.2177,26.2177,26.1369,26.1773,69800.0
2010-10-19 13:20:00,38.88,38.89,38.81,38.82,47400.0,26.184,26.1908,26.1369,26.1436,47400.0
2010-10-19 13:30:00,38.82,38.86,38.81,38.86,45700.0,26.1436,26.1706,26.1369,26.1706,45700.0
2010-10-19 13:40:00,38.86,38.87,38.76,38.8,49800.0,26.1706,26.1773,26.1032,26.1302,49800.0
2010-10-19 13:50:00,38.79,38.79,38.68,38.71,84300.0,26.1234,26.1234,26.0493,26.0695,84300.0
2010-10-19 14:00:00,38.7,38.71,38.54,38.61,135500.0,26.0628,26.0695,25.9551,26.0022,135500.0
2010-10-19 14:10:00,38.61,38.68,38.55,38.64,103200.0,26.0022,26.0493,25.9618,26.0224,103200.0
2010-10-19 14:20:00,38.65,38.69,38.54,38.57,116000.0,26.0291,26.0561,25.9551,25.9753,116000.0
2010-10-19 14:30:00,38.58,38.62,38.52,38.54,142700.0,25.982,26.0089,25.9416,25.9551,142700.0
2010-10-19 14:40:00,38.54,38.6,38.53,38.55,97800.0,25.9551,25.9955,25.9483,25.9618,97800.0
2010-10-19 14:50:00,38.54,38.65,38.51,38.58,115300.0,25.9551,26.0291,25.9349,25.982,115300.0
2010-10-19 15:00:00,38.58,38.6,38.48,38.49,96400.0,25.982,25.9955,25.9147,25.9214,96400.0
2010-10-19 15:10:00,38.49,38.54,38.41,38.43,134600.0,25.9214,25.9551,25.8675,25.881,134600.0
2010-10-19 15:20:00,38.42,38.45,38.38,38.39,153800.0,25.8742,25.8944,25.8473,25.854,153800.0
2010-10-19 15:30:00,38.38,38.45,38.35,38.42,134300.0,25.8473,25.8944,25.8271,25.8742,134300.0
2010-10-19 15:40:00,38.42,38.47,38.38,38.44,175000.0,25.8742,25.9079,25.8473,25.8877,175000.0
2010-10-19 15:50:00,38.43,38.57,38.41,38.5,356400.0,25.881,25.9753,25.8675,25.9281,356400.0
2010-10-20 09:30:00,38.67,39.01,38.67,38.95,120800.0,26.0426,26.2716,26.0426,26.2312,120800.0
2010-10-20 09:40:00,38.95,39.28,38.91,39.27,117300.0,26.2312,26.4534,26.2042,26.4467,117300.0
2010-10-20 09:50:00,39.27,39.27,38.96,38.96,82900.0,26.4467,26.4467,26.2379,26.2379,82900.0
2010-10-20 10:00:00,38.99,39.21,38.93,39.1,71500.0,26.2581,26.4063,26.2177,26.3322,71500.0
2010-10-20 10:10:00,39.13,39.15,38.98,39.01,122600.0,26.3524,26.3659,26.2514,26.2716,122600.0
2010-10-20 10:20:00,39.01,39.04,38.93,39.04,31900.0,26.2716,26.2918,26.2177,26.2918,31900.0
2010-10-20 10:30:00,39.03,39.19,39.02,39.11,55100.0,26.2851,26.3928,26.2783,26.3389,55100.0
2010-10-20 10:40:00,39.12,39.24,39.12,39.23,94500.0,26.3457,26.4265,26.3457,26.4197,94500.0
2010-10-20 10:50:00,39.24,39.3,39.14,39.19,79100.0,26.4265,26.4669,26.3591,26.3928,79100.0
2010-10-20 11:00:00,39.2,39.25,39.12,39.23,81500.0,26.3995,26.4332,26.3457,26.4197,81500.0
2010-10-20 11:10:00,39.24,39.26,39.16,39.26,42800.0,26.4265,26.4399,26.3726,26.4399,42800.0
2010-10-20 11:20:00,39.25,39.32,39.21,39.29,60900.0,26.4332,26.4804,26.4063,26.4602,60900.0
2010-10-20 11:30:00,39.29,39.31,39.22,39.26,57600.0,26.4602,26.4736,26.413,26.4399,57600.0
2010-10-20 11:40:00,39.26,39.29,39.14,39.16,49600.0,26.4399,26.4602,26.3591,26.3726,49600.0
2010-10-20 11:50:00,39.15,39.28,39.15,39.16,90100.0,26.3659,26.4534,26.3659,26.3726,90100.0
2010-10-20 12:00:00,39.16,39.28,39.16,39.18,65600.0,26.3726,26.4534,26.3726,26.3861,65600.0
2010-10-20 12:10:00,39.18,39.38,39.17,39.37,92400.0,26.3861,26.5208,26.3793,26.514,92400.0
2010-10-20 12:20:00,39.35,39.4,39.31,39.32,43900.0,26.5006,26.5342,26.4736,26.4804,43900.0
2010-10-20 12:30:00,39.33,39.33,39.19,39.21,46500.0,26.4871,26.4871,26.3928,26.4063,46500.0
2010-10-20 12:40:00,39.2,39.33,39.17,39.32,56600.0,26.3995,26.4871,26.3793,26.4804,56600.0
2010-10-20 12:50:00,39.31,39.37,39.28,39.31,25800.0,26.4736,26.514,26.4534,26.4736,25800.0
2010-10-20 13:00:00,39.3,39.4,39.3,39.38,46700.0,26.4669,26.5342,26.4669,26.5208,46700.0
2010-10-20 13:10:00,39.38,39.42,39.33,39.4,54200.0,26.5208,26.5477,26.4871,26.5342,54200.0
2010-10-20 13:20:00,39.39,39.43,39.33,39.34,46400.0,26.5275,26.5544,26.4871,26.4938,46400.0
2010-10-20 13:30:00,39.34,39.38,39.32,39.35,41700.0,26.4938,26.5208,26.4804,26.5006,41700.0
2010-10-20 13:40:00,39.35,39.36,39.22,39.26,47500.0,26.5006,26.5073,26.413,26.4399,47500.0
2010-10-20 13:50:00,39.26,39.32,39.25,39.32,62100.0,26.4399,26.4804,26.4332,26.4804,62100.0
2010-10-20 14:00:00,39.32,39.38,39.28,39.29,73800.0,26.4804,26.5208,26.4534,26.4602,73800.0
2010-10-20 14:10:00,39.29,39.4,39.25,39.4,71000.0,26.4602,26.5342,26.4332,26.5342,71000.0
2010-10-20 14:20:00,39.39,39.46,39.37,39.44,63500.0,26.5275,26.5746,26.514,26.5612,63500.0
2010-10-20 14:30:00,39.44,39.48,39.43,39.48,63000.0,26.5612,26.5881,26.5544,26.5881,63000.0
2010-10-20 14:40:00,39.47,39.49,39.4,39.43,85400.0,26.5814,26.5948,26.5342,26.5544,85400.0
2010-10-20 14:50:00,39.42,39.46,39.39,39.44,55600.0,26.5477,26.5746,26.5275,26.5612,55600.0
2010-10-20 15:00:00,39.45,39.45,39.37,39.37,56800.0,26.5679,26.5679,26.514,26.514,56800.0
2010-10-20 15:10:00,39.38,39.43,39.36,39.43,54800.0,26.5208,26.5544,26.5073,26.5544,54800.0
2010-10-20 15:20:00,39.43,39.49,39.43,39.44,84800.0,26.5544,26.5948,26.5544,26.5612,84800.0
2010-10-20 15:30:00,39.44,39.45,39.31,39.35,137300.0,26.5612,26.5679,26.4736,26.5006,137300.0
2010-10-20 15:40:00,39.35,39.44,39.33,39.41,155200.0,26.5006,26.5612,26.4871,26.541,155200.0
2010-10-20 15:50:00,39.4,39.42,39.35,39.39,378400.0,26.5342,26.5477,26.5006,26.5275,378400.0
2010-10-21 09:30:00,39.19,39.3,38.76,38.98,197000.0,26.3928,26.4669,26.1032,26.2514,197000.0
2010-10-21 09:40:00,38.96,38.96,38.07,38.13,671500.0,26.2379,26.2379,25.6385,25.6789,671500.0
2010-10-21 09:50:00,38.13,38.34,38.01,38.31,337200.0,25.6789,25.8204,25.5981,25.8002,337200.0
2010-10-21 10:00:00,38.3,38.33,38.08,38.3,263300.0,25.7934,25.8136,25.6453,25.7934,263300.0
2010-10-21 10:10:00,38.29,38.3,38.12,38.25,159100.0,25.7867,25.7934,25.6722,25.7598,159100.0
2010-10-21 10:20:00,38.25,38.25,38.02,38.06,259800.0,25.7598,25.7598,25.6049,25.6318,259800.0
2010-10-21 10:30:00,38.07,38.08,38.0,38.01,280300.0,25.6385,25.6453,25.5914,25.5981,280300.0
2010-10-21 10:40:00,38.0,38.09,37.78,37.95,336400.0,25.5914,25.652,25.4432,25.5577,336400.0
2010-10-21 10:50:00,37.95,37.95,37.75,37.84,223700.0,25.5577,25.5577,25.423,25.4836,223700.0
2010-10-21 11:00:00,37.83,37.99,37.73,37.91,255700.0,25.4769,25.5847,25.4096,25.5308,255700.0
2010-10-21 11:10:00,37.9,37.98,37.8,37.81,118700.0,25.524,25.5779,25.4567,25.4634,118700.0
2010-10-21 11:20:00,37.81,37.93,37.8,37.82,150000.0,25.4634,25.5442,25.4567,25.4702,150000.0
2010-10-21 11:30:00,37.82,37.82,37.59,37.59,194800.0,25.4702,25.4702,25.3153,25.3153,194800.0
2010-10-21 11:40:00,37.59,37.6,37.36,37.54,247600.0,25.3153,25.322,25.1604,25.2816,247600.0
2010-10-21 11:50:00,37.55,37.63,37.49,37.59,173600.0,25.2883,25.3422,25.2479,25.3153,173600.0
2010-10-21 12:00:00,37.59,37.65,37.55,37.55,97200.0,25.3153,25.3557,25.2883,25.2883,97200.0
2010-10-21 12:10:00,37.56,37.74,37.52,37.73,137500.0,25.2951,25.4163,25.2681,25.4096,137500.0
2010-10-21 12:20:00,37.73,37.96,37.7,37.94,127000.0,25.4096,25.5645,25.3894,25.551,127000.0
2010-10-21 12:30:00,37.95,37.95,37.77,37.77,104700.0,25.5577,25.5577,25.4365,25.4365,104700.0
2010-10-21 12:40:00,37.78,37.85,37.73,37.78,114100.0,25.4432,25.4904,25.4096,25.4432,114100.0
2010-10-21 12:50:00,37.77,37.79,37.72,37.74,71900.0,25.4365,25.45,25.4028,25.4163,71900.0
2010-10-21 13:00:00,37.73,37.81,37.72,37.76,125600.0,25.4096,25.4634,25.4028,25.4298,125600.0
2010-10-21 13:10:00,37.75,37.8,37.73,37.75,67700.0,25.423,25.4567,25.4096,25.423,67700.0
2010-10-21 13:20:00,37.75,37.76,37.66,37.75,82600.0,25.423,25.4298,25.3624,25.423,82600.0
2010-10-21 13:30:00,37.74,37.75,37.67,37.69,45900.0,25.4163,25.423,25.3692,25.3826,45900.0
2010-10-21 13:40:00,37.68,37.72,37.62,37.68,143300.0,25.3759,25.4028,25.3355,25.3759,143300.0
2010-10-21 13:50:00,37.67,37.68,37.58,37.59,152200.0,25.3692,25.3759,25.3085,25.3153,152200.0
2010-10-21 14:00:00,37.59,37.66,37.51,37.65,176900.0,25.3153,25.3624,25.2614,25.3557,176900.0
2010-10-21 14:10:00,37.66,37.79,37.55,37.71,186400.0,25.3624,25.45,25.2883,25.3961,186400.0
2010-10-21 14:20:00,37.7,37.9,37.68,37.83,239800.0,25.3894,25.524,25.3759,25.4769,239800.0
2010-10-21 14:30:00,37.83,37.91,37.73,37.75,159400.0,25.4769,25.5308,25.4096,25.423,159400.0
2010-10-21 14:40:00,37.75,37.78,37.72,37.72,86000.0,25.423,25.4432,25.4028,25.4028,86000.0
2010-10-21 14:50:00,37.72,37.88,37.72,37.77,138700.0,25.4028,25.5106,25.4028,25.4365,138700.0
2010-10-21 15:00:00,37.77,37.81,37.73,37.76,108800.0,25.4365,25.4634,25.4096,25.4298,108800.0
2010-10-21 15:10:00,37.76,37.88,37.74,37.85,171900.0,25.4298,25.5106,25.4163,25.4904,171900.0
2010-10-21 15:20:00,37.86,38.0,37.85,37.9,173500.0,25.4971,25.5914,25.4904,25.524,173500.0
2010-10-21 15:30:00,37.9,37.92,37.75,37.75,208800.0,25.524,25.5375,25.423,25.423,208800.0
2010-10-21 15:40:00,37.75,37.79,37.71,37.75,327400.0,25.423,25.45,25.3961,25.423,327400.0
2010-10-21 15:50:00,37.76,37.89,37.7,37.88,610500.0,25.4298,25.5173,25.3894,25.5106,610500.0
2010-10-22 09:30:00,38.15,38.25,37.7,37.98,331600.0,25.6924,25.7598,25.3894,25.5779,331600.0
2010-10-22 09:40:00,37.98,38.04,37.85,37.89,116500.0,25.5779,25.6183,25.4904,25.5173,116500.0
2010-10-22 09:50:00,37.89,37.99,37.78,37.83,112100.0,25.5173,25.5847,25.4432,25.4769,112100.0
2010-10-22 10:00:00,37.83,38.04,37.8,38.03,120000.0,25.4769,25.6183,25.4567,25.6116,120000.0
2010-10-22 10:10:00,38.03,38.05,37.94,37.99,91600.0,25.6116,25.6251,25.551,25.5847,91600.0
2010-10-22 10:20:00,38.0,38.06,37.86,38.06,67100.0,25.5914,25.6318,25.4971,25.6318,67100.0
2010-10-22 10:30:00,38.06,38.1,37.93,37.94,58600.0,25.6318,25.6587,25.5442,25.551,58600.0
2010-10-22 10:40:00,37.95,38.09,37.94,38.09,98700.0,25.5577,25.652,25.551,25.652,98700.0
2010-10-22 10:50:00,38.08,38.22,38.08,38.13,111600.0,25.6453,25.7396,25.6453,25.6789,111600.0
2010-10-22 11:00:00,38.13,38.2,38.07,38.08,86900.0,25.6789,25.7261,25.6385,25.6453,86900.0
2010-10-22 11:10:00,38.08,38.09,38.0,38.05,37700.0,25.6453,25.652,25.5914,25.6251,37700.0
2010-10-22 11:20:00,38.05,38.11,38.0,38.05,48400.0,25.6251,25.6655,25.5914,25.6251,48400.0
2010-10-22 11:30:00,38.06,38.17,38.05,38.16,45100.0,25.6318,25.7059,25.6251,25.6991,45100.0
2010-10-22 11:40:00,38.15,38.16,38.07,38.08,35200.0,25.6924,25.6991,25.6385,25.6453,35200.0
2010-10-22 11:50:00,38.08,38.09,38.05,38.05,48500.0,25.6453,25.652,25.6251,25.6251,48500.0
2010-10-22 12:00:00,38.05,38.12,38.03,38.09,69400.0,25.6251,25.6722,25.6116,25.652,69400.0
2010-10-22 12:10:00,38.09,38.09,38.03,38.03,29500.0,25.652,25.652,25.6116,25.6116,29500.0
2010-10-22 12:20:00,38.04,38.04,38.01,38.04,50000.0,25.6183,25.6183,25.5981,25.6183,50000.0
2010-10-22 12:30:00,38.05,38.12,38.0,38.0,34400.0,25.6251,25.6722,25.5914,25.5914,34400.0
2010-10-22 12:40:00,38.01,38.08,38.01,38.07,24600.0,25.5981,25.6453,25.5981,25.6385,24600.0
2010-10-22 12:50:00,38.08,38.1,38.04,38.09,68000.0,25.6453,25.6587,25.6183,25.652,68000.0
2010-10-22 13:00:00,38.09,38.17,38.06,38.17,68600.0,25.652,25.7059,25.6318,25.7059,68600.0
2010-10-22 13:10:00,38.16,38.2,38.11,38.15,56600.0,25.6991,25.7261,25.6655,25.6924,56600.0
2010-10-22 13:20:00,38.15,38.2,38.15,38.19,30800.0,25.6924,25.7261,25.6924,25.7193,30800.0
2010-10-22 13:30:00,38.18,38.19,38.17,38.18,43000.0,25.7126,25.7193,25.7059,25.7126,43000.0
2010-10-22 13:40:00,38.17,38.19,38.17,38.18,30500.0,25.7059,25.7193,25.7059,25.7126,30500.0
2010-10-22 13:50:00,38.18,38.18,38.07,38.07,71700.0,25.7126,25.7126,25.6385,25.6385,71700.0
2010-10-22 14:00:00,38.07,38.07,38.0,38.06,107800.0,25.6385,25.6385,25.5914,25.6318,107800.0
2010-10-22 14:10:00,38.06,38.08,38.01,38.03,64300.0,25.6318,25.6453,25.5981,25.6116,64300.0
2010-10-22 14:20:00,38.03,38.08,38.01,38.08,56600.0,25.6116,25.6453,25.5981,25.6453,56600.0
2010-10-22 14:30:00,38.08,38.08,38.03,38.03,68600.0,25.6453,25.6453,25.6116,25.6116,68600.0
2010-10-22 14:40:00,38.03,38.04,38.01,38.01,32100.0,25.6116,25.6183,25.5981,25.5981,32100.0
2010-10-22 14:50:00,38.01,38.04,38.01,38.04,51800.0,25.5981,25.6183,25.5981,25.6183,51800.0
2010-10-22 15:00:00,38.03,38.05,38.01,38.03,70000.0,25.6116,25.6251,25.5981,25.6116,70000.0
2010-10-22 15:10:00,38.04,38.04,37.99,37.99,56600.0,25.6183,25.6183,25.5847,25.5847,56600.0
2010-10-22 15:20:00,38.0,38.0,37.95,37.95,84100.0,25.5914,25.5914,25.5577,25.5577,84100.0
2010-10-22 15:30:00,37.95,37.98,37.95,37.95,73900.0,25.5577,25.5779,25.5577,25.5577,73900.0
2010-10-22 15:40:00,37.96,37.97,37.92,37.93,159900.0,25.5645,25.5712,25.5375,25.5442,159900.0
2010-10-22 15:50:00,37.93,37.94,37.87,37.87,450800.0,25.5442,25.551,25.5038,25.5038,450800.0
2010-10-25 09:30:00,38.25,38.46,38.24,38.39,219800.0,25.7598,25.9012,25.753,25.854,219800.0
2010-10-25 09:40:00,38.38,38.44,38.24,38.25,102000.0,25.8473,25.8877,25.753,25.7598,102000.0
2010-10-25 09:50:00,38.25,38.26,38.18,38.21,98500.0,25.7598,25.7665,25.7126,25.7328,98500.0
2010-10-25 10:00:00,38.21,38.27,38.13,38.14,135800.0,25.7328,25.7732,25.6789,25.6857,135800.0
2010-10-25 10:10:00,38.14,38.29,38.14,38.2,99300.0,25.6857,25.7867,25.6857,25.7261,99300.0
2010-10-25 10:20:00,38.19,38.25,38.19,38.19,63800.0,25.7193,25.7598,25.7193,25.7193,63800.0
2010-10-25 10:30:00,38.19,38.23,38.1,38.13,79000.0,25.7193,25.7463,25.6587,25.6789,79000.0
2010-10-25 10:40:00,38.14,38.14,37.99,38.08,76100.0,25.6857,25.6857,25.5847,25.6453,76100.0
2010-10-25 10:50:00,38.06,38.11,37.99,38.01,70300.0,25.6318,25.6655,25.5847,25.5981,70300.0
2010-10-25 11:00:00,38.02,38.04,37.99,38.02,65300.0,25.6049,25.6183,25.5847,25.6049,65300.0
2010-10-25 11:10:00,38.01,38.02,37.89,37.96,92600.0,25.5981,25.6049,25.5173,25.5645,92600.0
2010-10-25 11:20:00,37.96,38.07,37.96,38.04,165300.0,25.5645,25.6385,25.5645,25.6183,165300.0
2010-10-25 11:30:00,38.04,38.09,37.98,37.99,74300.0,25.6183,25.652,25.5779,25.5847,74300.0
2010-10-25 11:40:00,37.99,38.09,37.99,38.09,25000.0,25.5847,25.652,25.5847,25.652,25000.0
2010-10-25 11:50:00,38.1,38.1,38.01,38.02,58400.0,25.6587,25.6587,25.5981,25.6049,58400.0
2010-10-25 12:00:00,38.01,38.04,38.0,38.02,69700.0,25.5981,25.6183,25.5914,25.6049,69700.0
2010-10-25 12:10:00,38.02,38.03,37.96,37.96,60200.0,25.6049,25.6116,25.5645,25.5645,60200.0
2010-10-25 12:20:00,37.96,37.99,37.9,37.99,46000.0,25.5645,25.5847,25.524,25.5847,46000.0
2010-10-25 12:30:00,37.99,38.06,37.98,38.05,53200.0,25.5847,25.6318,25.5779,25.6251,53200.0
2010-10-25 12:40:00,38.05,38.09,38.0,38.08,44000.0,25.6251,25.652,25.5914,25.6453,44000.0
2010-10-25 12:50:00,38.08,38.16,38.07,38.12,34000.0,25.6453,25.6991,25.6385,25.6722,34000.0
2010-10-25 13:00:00,38.11,38.12,38.05,38.09,41600.0,25.6655,25.6722,25.6251,25.652,41600.0
2010-10-25 13:10:00,38.09,38.09,38.03,38.05,62400.0,25.652,25.652,25.6116,25.6251,62400.0
2010-10-25 13:20:00,38.05,38.13,38.04,38.11,46100.0,25.6251,25.6789,25.6183,25.6655,46100.0
2010-10-25 13:30:00,38.12,38.12,38.08,38.09,18600.0,25.6722,25.6722,25.6453,25.652,18600.0
2010-10-25 13:40:00,38.09,38.1,38.06,38.09,43900.0,25.652,25.6587,25.6318,25.652,43900.0
2010-10-25 13:50:00,38.08,38.11,38.08,38.11,53400.0,25.6453,25.6655,25.6453,25.6655,53400.0
2010-10-25 14:00:00,38.1,38.12,38.08,38.11,36400.0,25.6587,25.6722,25.6453,25.6655,36400.0
2010-10-25 14:10:00,38.11,38.12,38.08,38.08,41200.0,25.6655,25.6722,25.6453,25.6453,41200.0
2010-10-25 14:20:00,38.08,38.11,38.07,38.09,50300.0,25.6453,25.6655,25.6385,25.652,50300.0
2010-10-25 14:30:00,38.09,38.13,38.03,38.07,53600.0,25.652,25.6789,25.6116,25.6385,53600.0
2010-10-25 14:40:00,38.08,38.13,38.04,38.12,53800.0,25.6453,25.6789,25.6183,25.6722,53800.0
2010-10-25 14:50:00,38.12,38.23,38.12,38.22,63400.0,25.6722,25.7463,25.6722,25.7396,63400.0
2010-10-25 15:00:00,38.23,38.32,38.22,38.31,94800.0,25.7463,25.8069,25.7396,25.8002,94800.0
2010-10-25 15:10:00,38.31,38.38,38.31,38.38,96200.0,25.8002,25.8473,25.8002,25.8473,96200.0
2010-10-25 15:20:00,38.38,38.5,38.37,38.43,164100.0,25.8473,25.9281,25.8406,25.881,164100.0
2010-10-25 15:30:00,38.44,38.45,38.31,38.32,159300.0,25.8877,25.8944,25.8002,25.8069,159300.0
2010-10-25 15:40:00,38.31,38.4,38.21,38.28,245800.0,25.8002,25.8608,25.7328,25.78,245800.0
2010-10-25 15:50:00,38.28,38.32,38.22,38.27,330800.0,25.78,25.8069,25.7396,25.7732,330800.0
2010-10-26 09:30:00,37.72,37.8,37.42,37.46,305200.0,25.4028,25.4567,25.2008,25.2277,305200.0
2010-10-26 09:40:00,37.47,37.77,37.38,37.77,154500.0,25.2345,25.4365,25.1738,25.4365,154500.0
2010-10-26 09:50:00,37.77,37.77,37.55,37.58,102900.0,25.4365,25.4365,25.2883,25.3085,102900.0
2010-10-26 10:00:00,37.59,37.67,37.55,37.63,184300.0,25.3153,25.3692,25.2883,25.3422,184300.0
2010-10-26 10:10:00,37.63,37.74,37.61,37.72,61100.0,25.3422,25.4163,25.3287,25.4028,61100.0
2010-10-26 10:20:00,37.72,37.81,37.7,37.71,84800.0,25.4028,25.4634,25.3894,25.3961,84800.0
2010-10-26 10:30:00,37.71,37.73,37.66,37.69,62800.0,25.3961,25.4096,25.3624,25.3826,62800.0
2010-10-26 10:40:00,37.7,37.8,37.69,37.78,70600.0,25.3894,25.4567,25.3826,25.4432,70600.0
2010-10-26 10:50:00,37.78,37.98,37.77,37.98,107200.0,25.4432,25.5779,25.4365,25.5779,107200.0
2010-10-26 11:00:00,37.97,38.07,37.84,37.88,77700.0,25.5712,25.6385,25.4836,25.5106,77700.0
2010-10-26 11:10:00,37.88,37.95,37.84,37.95,46400.0,25.5106,25.5577,25.4836,25.5577,46400.0
2010-10-26 11:20:00,37.95,37.99,37.94,37.97,50200.0,25.5577,25.5847,25.551,25.5712,50200.0
2010-10-26 11:30:00,37.96,38.03,37.95,37.97,45300.0,25.5645,25.6116,25.5577,25.5712,45300.0
2010-10-26 11:40:00,37.98,37.98,37.92,37.92,40300.0,25.5779,25.5779,25.5375,25.5375,40300.0
2010-10-26 11:50:00,37.93,37.96,37.92,37.95,28800.0,25.5442,25.5645,25.5375,25.5577,28800.0
2010-10-26 12:00:00,37.95,37.98,37.91,37.94,25800.0,25.5577,25.5779,25.5308,25.551,25800.0
2010-10-26 12:10:00,37.95,37.99,37.91,37.92,34300.0,25.5577,25.5847,25.5308,25.5375,34300.0
2010-10-26 12:20:00,37.92,37.92,37.85,37.85,21700.0,25.5375,25.5375,25.4904,25.4904,21700.0
2010-10-26 12:30:00,37.86,37.86,37.82,37.84,25100.0,25.4971,25.4971,25.4702,25.4836,25100.0
2010-10-26 12:40:00,37.85,37.87,37.8,37.82,20300.0,25.4904,25.5038,25.4567,25.4702,20300.0
2010-10-26 12:50:00,37.83,37.89,37.82,37.89,19500.0,25.4769,25.5173,25.4702,25.5173,19500.0
2010-10-26 13:00:00,37.89,37.92,37.88,37.91,24200.0,25.5173,25.5375,25.5106,25.5308,24200.0
2010-10-26 13:10:00,37.92,37.95,37.91,37.93,34800.0,25.5375,25.5577,25.5308,25.5442,34800.0
2010-10-26 13:20:00,37.92,37.93,37.85,37.85,32200.0,25.5375,25.5442,25.4904,25.4904,32200.0
2010-10-26 13:30:00,37.85,37.93,37.85,37.91,25000.0,25.4904,25.5442,25.4904,25.5308,25000.0
2010-10-26 13:40:00,37.9,37.92,37.9,37.92,12000.0,25.524,25.5375,25.524,25.5375,12000.0
2010-10-26 13:50:00,37.92,37.92,37.82,37.82,40300.0,25.5375,25.5375,25.4702,25.4702,40300.0
2010-10-26 14:00:00,37.82,37.85,37.77,37.78,43600.0,25.4702,25.4904,25.4365,25.4432,43600.0
2010-10-26 14:10:00,37.77,37.84,37.75,37.84,28500.0,25.4365,25.4836,25.423,25.4836,28500.0
2010-10-26 14:20:00,37.85,37.87,37.8,37.85,32900.0,25.4904,25.5038,25.4567,25.4904,32900.0
2010-10-26 14:30:00,37.86,37.91,37.83,37.91,34400.0,25.4971,25.5308,25.4769,25.5308,34400.0
2010-10-26 14:40:00,37.9,37.92,37.9,37.92,24800.0,25.524,25.5375,25.524,25.5375,24800.0
2010-10-26 14:50:00,37.91,37.98,37.91,37.97,31900.0,25.5308,25.5779,25.5308,25.5712,31900.0
2010-10-26 15:00:00,37.96,37.99,37.95,37.98,54900.0,25.5645,25.5847,25.5577,25.5779,54900.0
2010-10-26 15:10:00,37.98,38.0,37.93,37.99,72500.0,25.5779,25.5914,25.5442,25.5847,72500.0
2010-10-26 15:20:00,37.99,37.99,37.93,37.93,83900.0,25.5847,25.5847,25.5442,25.5442,83900.0
2010-10-26 15:30:00,37.94,37.98,37.92,37.94,68600.0,25.551,25.5779,25.5375,25.551,68600.0
2010-10-26 15:40:00,37.94,37.94,37.86,37.9,117100.0,25.551,25.551,25.4971,25.524,117100.0
2010-10-26 15:50:00,37.9,37.9,37.82,37.89,280800.0,25.524,25.524,25.4702,25.5173,280800.0
2010-10-27 09:30:00,37.5,37.66,37.47,37.57,115000.0,25.2547,25.3624,25.2345,25.3018,115000.0
2010-10-27 09:40:00,37.57,37.68,37.46,37.47,71300.0,25.3018,25.3759,25.2277,25.2345,71300.0
2010-10-27 09:50:00,37.47,37.55,37.43,37.52,77100.0,25.2345,25.2883,25.2075,25.2681,77100.0
2010-10-27 10:00:00,37.53,37.6,37.41,37.42,94500.0,25.2749,25.322,25.1941,25.2008,94500.0
2010-10-27 10:10:00,37.42,37.51,37.4,37.4,70300.0,25.2008,25.2614,25.1873,25.1873,70300.0
2010-10-27 10:20:00,37.41,37.41,37.1,37.11,185300.0,25.1941,25.1941,24.9853,24.992,185300.0
2010-10-27 10:30:00,37.11,37.29,37.09,37.26,124800.0,24.992,25.1132,24.9785,25.093,124800.0
2010-10-27 10:40:00,37.26,37.36,37.2,37.22,118400.0,25.093,25.1604,25.0526,25.0661,118400.0
2010-10-27 10:50:00,37.22,37.3,37.12,37.12,132300.0,25.0661,25.12,24.9987,24.9987,132300.0
2010-10-27 11:00:00,37.12,37.13,37.06,37.06,104900.0,24.9987,25.0055,24.9583,24.9583,104900.0
2010-10-27 11:10:00,37.07,37.14,37.03,37.14,125300.0,24.9651,25.0122,24.9381,25.0122,125300.0
2010-10-27 11:20:00,37.13,37.14,37.02,37.04,94300.0,25.0055,25.0122,24.9314,24.9449,94300.0
2010-10-27 11:30:00,37.04,37.21,37.04,37.18,63100.0,24.9449,25.0594,24.9449,25.0392,63100.0
2010-10-27 11:40:00,37.18,37.23,37.17,37.2,59900.0,25.0392,25.0728,25.0324,25.0526,59900.0
2010-10-27 11:50:00,37.2,37.23,37.17,37.21,50800.0,25.0526,25.0728,25.0324,25.0594,50800.0
2010-10-27 12:00:00,37.22,37.23,37.17,37.17,67400.0,25.0661,25.0728,25.0324,25.0324,67400.0
2010-10-27 12:10:00,37.17,37.18,37.12,37.13,43900.0,25.0324,25.0392,24.9987,25.0055,43900.0
2010-10-27 12:20:00,37.13,37.16,37.12,37.15,64800.0,25.0055,25.0257,24.9987,25.019,64800.0
2010-10-27 12:30:00,37.16,37.17,37.11,37.17,62600.0,25.0257,25.0324,24.992,25.0324,62600.0
2010-10-27 12:40:00,37.17,37.18,37.14,37.15,20800.0,25.0324,25.0392,25.0122,25.019,20800.0
2010-10-27 12:50:00,37.14,37.17,37.14,37.17,10800.0,25.0122,25.0324,25.0122,25.0324,10800.0
2010-10-27 13:00:00,37.17,37.22,37.16,37.17,33700.0,25.0324,25.0661,25.0257,25.0324,33700.0
2010-10-27 13:10:00,37.16,37.17,37.1,37.13,42200.0,25.0257,25.0324,24.9853,25.0055,42200.0
2010-10-27 13:20:00,37.13,37.18,37.1,37.18,35300.0,25.0055,25.0392,24.9853,25.0392,35300.0
2010-10-27 13:30:00,37.19,37.21,37.15,37.19,36600.0,25.0459,25.0594,25.019,25.0459,36600.0
2010-10-27 13:40:00,37.18,37.21,37.14,37.21,22200.0,25.0392,25.0594,25.0122,25.0594,22200.0
2010-10-27 13:50:00,37.21,37.29,37.2,37.28,31600.0,25.0594,25.1132,25.0526,25.1065,31600.0
2010-10-27 14:00:00,37.28,37.32,37.23,37.32,43900.0,25.1065,25.1334,25.0728,25.1334,43900.0
2010-10-27 14:10:00,37.32,37.37,37.3,37.3,56800.0,25.1334,25.1671,25.12,25.12,56800.0
2010-10-27 14:20:00,37.3,37.31,37.24,37.3,39900.0,25.12,25.1267,25.0796,25.12,39900.0
2010-10-27 14:30:00,37.3,37.37,37.26,37.35,103400.0,25.12,25.1671,25.093,25.1536,103400.0
2010-10-27 14:40:00,37.37,37.45,37.36,37.44,66100.0,25.1671,25.221,25.1604,25.2143,66100.0
2010-10-27 14:50:00,37.44,37.44,37.33,37.33,51700.0,25.2143,25.2143,25.1402,25.1402,51700.0
2010-10-27 15:00:00,37.33,37.35,37.32,37.33,54200.0,25.1402,25.1536,25.1334,25.1402,54200.0
2010-10-27 15:10:00,37.34,37.34,37.28,37.31,65300.0,25.1469,25.1469,25.1065,25.1267,65300.0
2010-10-27 15:20:00,37.3,37.41,37.3,37.39,51000.0,25.12,25.1941,25.12,25.1806,51000.0
2010-10-27 15:30:00,37.39,37.55,37.39,37.55,94000.0,25.1806,25.2883,25.1806,25.2883,94000.0
2010-10-27 15:40:00,37.54,37.57,37.5,37.53,96500.0,25.2816,25.3018,25.2547,25.2749,96500.0
2010-10-27 15:50:00,37.53,37.64,37.52,37.56,342100.0,25.2749,25.3489,25.2681,25.2951,342100.0
2010-10-28 09:30:00,37.8,37.99,37.78,37.9,106600.0,25.4567,25.5847,25.4432,25.524,106600.0
2010-10-28 09:40:00,37.9,37.92,37.78,37.81,81300.0,25.524,25.5375,25.4432,25.4634,81300.0
2010-10-28 09:50:00,37.82,37.98,37.81,37.97,88500.0,25.4702,25.5779,25.4634,25.5712,88500.0
2010-10-28 10:00:00,37.97,38.1,37.96,38.08,81700.0,25.5712,25.6587,25.5645,25.6453,81700.0
2010-10-28 10:10:00,38.08,38.1,37.85,37.87,72300.0,25.6453,25.6587,25.4904,25.5038,72300.0
2010-10-28 10:20:00,37.86,37.88,37.73,37.76,55600.0,25.4971,25.5106,25.4096,25.4298,55600.0
2010-10-28 10:30:00,37.75,37.84,37.68,37.81,74200.0,25.423,25.4836,25.3759,25.4634,74200.0
2010-10-28 10:40:00,37.83,37.95,37.81,37.94,51100.0,25.4769,25.5577,25.4634,25.551,51100.0
2010-10-28 10:50:00,37.94,37.97,37.89,37.89,46100.0,25.551,25.5712,25.5173,25.5173,46100.0
2010-10-28 11:00:00,37.88,37.92,37.83,37.84,50300.0,25.5106,25.5375,25.4769,25.4836,50300.0
2010-10-28 11:10:00,37.85,37.88,37.81,37.83,58800.0,25.4904,25.5106,25.4634,25.4769,58800.0
2010-10-28 11:20:00,37.83,37.95,37.79,37.93,66000.0,25.4769,25.5577,25.45,25.5442,66000.0
2010-10-28 11:30:00,37.93,37.93,37.78,37.82,54700.0,25.5442,25.5442,25.4432,25.4702,54700.0
2010-10-28 11:40:00,37.81,37.85,37.75,37.8,29300.0,25.4634,25.4904,25.423,25.4567,29300.0
2010-10-28 11:50:00,37.79,37.83,37.71,37.73,40800.0,25.45,25.4769,25.3961,25.4096,40800.0
2010-10-28 12:00:00,37.73,37.75,37.67,37.74,36700.0,25.4096,25.423,25.3692,25.4163,36700.0
2010-10-28 12:10:00,37.74,37.76,37.71,37.76,29800.0,25.4163,25.4298,25.3961,25.4298,29800.0
2010-10-28 12:20:00,37.76,37.76,37.7,37.71,41000.0,25.4298,25.4298,25.3894,25.3961,41000.0
2010-10-28 12:30:00,37.7,37.72,37.66,37.69,32600.0,25.3894,25.4028,25.3624,25.3826,32600.0
2010-10-28 12:40:00,37.7,37.72,37.69,37.71,22300.0,25.3894,25.4028,25.3826,25.3961,22300.0
2010-10-28 12:50:00,37.71,37.77,37.7,37.74,20100.0,25.3961,25.4365,25.3894,25.4163,20100.0
2010-10-28 13:00:00,37.73,37.91,37.72,37.91,47400.0,25.4096,25.5308,25.4028,25.5308,47400.0
2010-10-28 13:10:00,37.9,38.01,37.9,37.96,78900.0,25.524,25.5981,25.524,25.5645,78900.0
2010-10-28 13:20:00,37.95,37.97,37.89,37.92,43400.0,25.5577,25.5712,25.5173,25.5375,43400.0
2010-10-28 13:30:00,37.92,37.96,37.89,37.9,57200.0,25.5375,25.5645,25.5173,25.524,57200.0
2010-10-28 13:40:00,37.9,37.93,37.88,37.91,51400.0,25.524,25.5442,25.5106,25.5308,51400.0
2010-10-28 13:50:00,37.91,37.92,37.88,37.9,35900.0,25.5308,25.5375,25.5106,25.524,35900.0
2010-10-28 14:00:00,37.89,37.91,37.89,37.89,49400.0,25.5173,25.5308,25.5173,25.5173,49400.0
2010-10-28 14:10:00,37.89,37.9,37.87,37.88,36700.0,25.5173,25.524,25.5038,25.5106,36700.0
2010-10-28 14:20:00,37.87,37.91,37.87,37.9,55100.0,25.5038,25.5308,25.5038,25.524,55100.0
2010-10-28 14:30:00,37.9,37.9,37.83,37.84,87400.0,25.524,25.524,25.4769,25.4836,87400.0
2010-10-28 14:40:00,37.84,37.93,37.8,37.91,108100.0,25.4836,25.5442,25.4567,25.5308,108100.0
2010-10-28 14:50:00,37.9,37.93,37.9,37.9,58300.0,25.524,25.5442,25.524,25.524,58300.0
2010-10-28 15:00:00,37.9,37.99,37.89,37.95,165900.0,25.524,25.5847,25.5173,25.5577,165900.0
2010-10-28 15:10:00,37.94,37.98,37.9,37.92,78200.0,25.551,25.5779,25.524,25.5375,78200.0
2010-10-28 15:20:00,37.92,37.93,37.89,37.92,92400.0,25.5375,25.5442,25.5173,25.5375,92400.0
2010-10-28 15:30:00,37.93,38.03,37.91,38.01,85900.0,25.5442,25.6116,25.5308,25.5981,85900.0
2010-10-28 15:40:00,38.01,38.04,37.97,38.04,96300.0,25.5981,25.6183,25.5712,25.6183,96300.0
2010-10-28 15:50:00,38.04,38.04,37.98,37.99,164700.0,25.6183,25.6183,25.5779,25.5847,164700.0
2010-10-29 09:30:00,37.93,38.07,37.7,37.86,74400.0,25.5442,25.6385,25.3894,25.4971,74400.0
2010-10-29 09:40:00,37.84,38.07,37.78,38.04,72800.0,25.4836,25.6385,25.4432,25.6183,72800.0
2010-10-29 09:50:00,38.03,38.05,37.78,37.82,60000.0,25.6116,25.6251,25.4432,25.4702,60000.0
2010-10-29 10:00:00,37.81,37.96,37.78,37.95,43200.0,25.4634,25.5645,25.4432,25.5577,43200.0
2010-10-29 10:10:00,37.95,37.95,37.85,37.9,32200.0,25.5577,25.5577,25.4904,25.524,32200.0
2010-10-29 10:20:00,37.91,38.0,37.9,37.96,26800.0,25.5308,25.5914,25.524,25.5645,26800.0
2010-10-29 10:30:00,37.95,38.04,37.94,37.98,30800.0,25.5577,25.6183,25.551,25.5779,30800.0
2010-10-29 10:40:00,37.98,38.01,37.95,37.99,39200.0,25.5779,25.5981,25.5577,25.5847,39200.0
2010-10-29 10:50:00,38.0,38.06,37.93,38.04,27100.0,25.5914,25.6318,25.5442,25.6183,27100.0
2010-10-29 11:00:00,38.05,38.07,37.99,38.05,33800.0,25.6251,25.6385,25.5847,25.6251,33800.0
2010-10-29 11:10:00,38.04,38.05,37.94,37.98,28300.0,25.6183,25.6251,25.551,25.5779,28300.0
2010-10-29 11:20:00,37.98,38.01,37.94,37.98,47700.0,25.5779,25.5981,25.551,25.5779,47700.0
2010-10-29 11:30:00,37.98,37.98,37.84,37.93,56900.0,25.5779,25.5779,25.4836,25.5442,56900.0
2010-10-29 11:40:00,37.92,37.92,37.79,37.81,61200.0,25.5375,25.5375,25.45,25.4634,61200.0
2010-10-29 11:50:00,37.81,37.94,37.79,37.93,22300.0,25.4634,25.551,25.45,25.5442,22300.0
2010-10-29 12:00:00,37.93,38.02,37.91,37.95,30100.0,25.5442,25.6049,25.5308,25.5577,30100.0
2010-10-29 12:10:00,37.96,38.02,37.94,38.01,50000.0,25.5645,25.6049,25.551,25.5981,50000.0
2010-10-29 12:20:00,38.0,38.07,38.0,38.04,38300.0,25.5914,25.6385,25.5914,25.6183,38300.0
2010-10-29 12:30:00,38.04,38.15,38.04,38.14,71300.0,25.6183,25.6924,25.6183,25.6857,71300.0
2010-10-29 12:40:00,38.14,38.16,38.12,38.12,45700.0,25.6857,25.6991,25.6722,25.6722,45700.0
2010-10-29 12:50:00,38.12,38.15,38.12,38.15,24000.0,25.6722,25.6924,25.6722,25.6924,24000.0
2010-10-29 13:00:00,38.15,38.15,38.11,38.11,38400.0,25.6924,25.6924,25.6655,25.6655,38400.0
2010-10-29 13:10:00,38.12,38.14,38.1,38.13,30000.0,25.6722,25.6857,25.6587,25.6789,30000.0
2010-10-29 13:20:00,38.14,38.18,38.14,38.17,29000.0,25.6857,25.7126,25.6857,25.7059,29000.0
2010-10-29 13:30:00,38.16,38.17,38.15,38.17,15100.0,25.6991,25.7059,25.6924,25.7059,15100.0
2010-10-29 13:40:00,38.16,38.25,38.16,38.24,66500.0,25.6991,25.7598,25.6991,25.753,66500.0
2010-10-29 13:50:00,38.23,38.33,38.23,38.33,37700.0,25.7463,25.8136,25.7463,25.8136,37700.0
2010-10-29 14:00:00,38.33,38.36,38.31,38.32,56900.0,25.8136,25.8338,25.8002,25.8069,56900.0
2010-10-29 14:10:00,38.33,38.33,38.23,38.24,51500.0,25.8136,25.8136,25.7463,25.753,51500.0
2010-10-29 14:20:00,38.23,38.24,38.18,38.18,73300.0,25.7463,25.753,25.7126,25.7126,73300.0
2010-10-29 14:30:00,38.19,38.19,38.1,38.11,44800.0,25.7193,25.7193,25.6587,25.6655,44800.0
2010-10-29 14:40:00,38.1,38.14,38.08,38.13,36500.0,25.6587,25.6857,25.6453,25.6789,36500.0
2010-10-29 14:50:00,38.13,38.15,38.1,38.1,29200.0,25.6789,25.6924,25.6587,25.6587,29200.0
2010-10-29 15:00:00,38.1,38.15,38.09,38.14,36900.0,25.6587,25.6924,25.652,25.6857,36900.0
2010-10-29 15:10:00,38.14,38.21,38.13,38.21,47900.0,25.6857,25.7328,25.6789,25.7328,47900.0
2010-10-29 15:20:00,38.2,38.24,38.19,38.24,51000.0,25.7261,25.753,25.7193,25.753,51000.0
2010-10-29 15:30:00,38.24,38.31,38.23,38.31,75800.0,25.753,25.8002,25.7463,25.8002,75800.0
2010-10-29 15:40:00,38.31,38.31,38.24,38.26,105100.0,25.8002,25.8002,25.753,25.7665,105100.0
2010-10-29 15:50:00,38.27,38.27,38.19,38.23,268400.0,25.7732,25.7732,25.7193,25.7463,268400.0
2010-11-01 09:30:00,38.39,38.39,38.15,38.35,113300.0,25.854,25.854,25.6924,25.8271,113300.0
2010-11-01 09:40:00,38.34,38.54,38.3,38.48,159200.0,25.8204,25.9551,25.7934,25.9147,159200.0
2010-11-01 09:50:00,38.5,38.61,38.47,38.59,109500.0,25.9281,26.0022,25.9079,25.9887,109500.0
2010-11-01 10:00:00,38.59,38.82,38.58,38.81,283400.0,25.9887,26.1436,25.982,26.1369,283400.0
2010-11-01 10:10:00,38.81,38.81,38.69,38.78,140700.0,26.1369,26.1369,26.0561,26.1167,140700.0
2010-11-01 10:20:00,38.79,38.8,38.56,38.61,120700.0,26.1234,26.1302,25.9685,26.0022,120700.0
2010-11-01 10:30:00,38.61,38.64,38.57,38.58,100100.0,26.0022,26.0224,25.9753,25.982,100100.0
2010-11-01 10:40:00,38.58,38.72,38.58,38.7,81700.0,25.982,26.0763,25.982,26.0628,81700.0
2010-11-01 10:50:00,38.7,38.7,38.46,38.47,131700.0,26.0628,26.0628,25.9012,25.9079,131700.0
2010-11-01 11:00:00,38.48,38.51,38.39,38.51,64700.0,25.9147,25.9349,25.854,25.9349,64700.0
2010-11-01 11:10:00,38.51,38.6,38.49,38.51,44200.0,25.9349,25.9955,25.9214,25.9349,44200.0
2010-11-01 11:20:00,38.51,38.51,38.41,38.41,55000.0,25.9349,25.9349,25.8675,25.8675,55000.0
2010-11-01 11:30:00,38.41,38.41,38.27,38.33,61100.0,25.8675,25.8675,25.7732,25.8136,61100.0
2010-11-01 11:40:00,38.34,38.4,38.31,38.39,29400.0,25.8204,25.8608,25.8002,25.854,29400.0
2010-11-01 11:50:00,38.4,38.43,38.36,38.43,23100.0,25.8608,25.881,25.8338,25.881,23100.0
2010-11-01 12:00:00,38.43,38.43,38.3,38.3,25300.0,25.881,25.881,25.7934,25.7934,25300.0
2010-11-01 12:10:00,38.29,38.29,38.21,38.24,62500.0,25.7867,25.7867,25.7328,25.753,62500.0
2010-11-01 12:20:00,38.24,38.3,38.24,38.28,64800.0,25.753,25.7934,25.753,25.78,64800.0
2010-11-01 12:30:00,38.28,38.29,38.24,38.29,35700.0,25.78,25.7867,25.753,25.7867,35700.0
2010-11-01 12:40:00,38.29,38.32,38.26,38.26,29300.0,25.7867,25.8069,25.7665,25.7665,29300.0
2010-11-01 12:50:00,38.26,38.27,38.25,38.25,36800.0,25.7665,25.7732,25.7598,25.7598,36800.0
2010-11-01 13:00:00,38.26,38.31,38.17,38.25,35700.0,25.7665,25.8002,25.7059,25.7598,35700.0
2010-11-01 13:10:00,38.26,38.28,38.24,38.26,23800.0,25.7665,25.78,25.753,25.7665,23800.0
2010-11-01 13:20:00,38.26,38.26,38.19,38.23,38200.0,25.7665,25.7665,25.7193,25.7463,38200.0
2010-11-01 13:30:00,38.23,38.32,38.23,38.31,16600.0,25.7463,25.8069,25.7463,25.8002,16600.0
2010-11-01 13:40:00,38.3,38.35,38.28,38.35,26000.0,25.7934,25.8271,25.78,25.8271,26000.0
2010-11-01 13:50:00,38.36,38.38,38.29,38.29,35300.0,25.8338,25.8473,25.7867,25.7867,35300.0
2010-11-01 14:00:00,38.3,38.3,38.27,38.28,15700.0,25.7934,25.7934,25.7732,25.78,15700.0
2010-11-01 14:10:00,38.29,38.29,38.22,38.25,27600.0,25.7867,25.7867,25.7396,25.7598,27600.0
2010-11-01 14:20:00,38.24,38.28,38.21,38.21,23800.0,25.753,25.78,25.7328,25.7328,23800.0
2010-11-01 14:30:00,38.2,38.24,38.14,38.14,43100.0,25.7261,25.753,25.6857,25.6857,43100.0
2010-11-01 14:40:00,38.14,38.19,38.11,38.16,52600.0,25.6857,25.7193,25.6655,25.6991,52600.0
2010-11-01 14:50:00,38.16,38.22,38.15,38.21,48200.0,25.6991,25.7396,25.6924,25.7328,48200.0
2010-11-01 15:00:00,38.2,38.21,38.04,38.04,90200.0,25.7261,25.7328,25.6183,25.6183,90200.0
2010-11-01 15:10:00,38.04,38.04,37.96,38.01,99900.0,25.6183,25.6183,25.5645,25.5981,99900.0
2010-11-01 15:20:00,38.0,38.11,38.0,38.08,48500.0,25.5914,25.6655,25.5914,25.6453,48500.0
2010-11-01 15:30:00,38.08,38.16,38.08,38.11,79400.0,25.6453,25.6991,25.6453,25.6655,79400.0
2010-11-01 15:40:00,38.1,38.14,38.08,38.12,111800.0,25.6587,25.6857,25.6453,25.6722,111800.0
2010-11-01 15:50:00,38.11,38.2,38.08,38.18,218600.0,25.6655,25.7261,25.6453,25.7126,218600.0
2010-11-02 09:30:00,38.5,38.78,38.5,38.76,130300.0,25.9281,26.1167,25.9281,26.1032,130300.0
2010-11-02 09:40:00,38.77,39.05,38.74,39.03,194200.0,26.11,26.2985,26.0897,26.2851,194200.0
2010-11-02 09:50:00,39.04,39.18,39.02,39.08,201700.0,26.2918,26.3861,26.2783,26.3187,201700.0
2010-11-02 10:00:00,39.08,39.08,38.88,38.88,130600.0,26.3187,26.3187,26.184,26.184,130600.0
2010-11-02 10:10:00,38.88,38.93,38.64,38.93,162100.0,26.184,26.2177,26.0224,26.2177,162100.0
2010-11-02 10:20:00,38.93,38.97,38.83,38.85,62900.0,26.2177,26.2446,26.1504,26.1638,62900.0
2010-11-02 10:30:00,38.85,38.85,38.74,38.77,56700.0,26.1638,26.1638,26.0897,26.11,56700.0
2010-11-02 10:40:00,38.77,38.92,38.75,38.84,41400.0,26.11,26.211,26.0965,26.1571,41400.0
2010-11-02 10:50:00,38.83,38.84,38.7,38.72,43300.0,26.1504,26.1571,26.0628,26.0763,43300.0
2010-11-02 11:00:00,38.72,38.87,38.69,38.81,47300.0,26.0763,26.1773,26.0561,26.1369,47300.0
2010-11-02 11:10:00,38.81,38.87,38.77,38.82,63600.0,26.1369,26.1773,26.11,26.1436,63600.0
2010-11-02 11:20:00,38.82,38.82,38.74,38.77,42400.0,26.1436,26.1436,26.0897,26.11,42400.0
2010-11-02 11:30:00,38.77,38.83,38.75,38.78,37400.0,26.11,26.1504,26.0965,26.1167,37400.0
2010-11-02 11:40:00,38.77,38.8,38.74,38.76,24500.0,26.11,26.1302,26.0897,26.1032,24500.0
2010-11-02 11:50:00,38.76,38.81,38.74,38.76,27300.0,26.1032,26.1369,26.0897,26.1032,27300.0
2010-11-02 12:00:00,38.76,38.84,38.74,38.83,23100.0,26.1032,26.1571,26.0897,26.1504,23100.0
2010-11-02 12:10:00,38.83,38.84,38.79,38.81,21000.0,26.1504,26.1571,26.1234,26.1369,21000.0
2010-11-02 12:20:00,38.8,38.81,38.74,38.77,26900.0,26.1302,26.1369,26.0897,26.11,26900.0
2010-11-02 12:30:00,38.76,38.79,38.7,38.7,40800.0,26.1032,26.1234,26.0628,26.0628,40800.0
2010-11-02 12:40:00,38.7,38.74,38.69,38.69,46300.0,26.0628,26.0897,26.0561,26.0561,46300.0
2010-11-02 12:50:00,38.7,38.73,38.7,38.7,26200.0,26.0628,26.083,26.0628,26.0628,26200.0
2010-11-02 13:00:00,38.7,38.73,38.69,38.71,22800.0,26.0628,26.083,26.0561,26.0695,22800.0
2010-11-02 13:10:00,38.71,38.72,38.69,38.69,27700.0,26.0695,26.0763,26.0561,26.0561,27700.0
2010-11-02 13:20:00,38.68,38.69,38.65,38.65,21300.0,26.0493,26.0561,26.0291,26.0291,21300.0
2010-11-02 13:30:00,38.65,38.66,38.61,38.62,37100.0,26.0291,26.0359,26.0022,26.0089,37100.0
2010-11-02 13:40:00,38.62,38.65,38.57,38.64,84700.0,26.0089,26.0291,25.9753,26.0224,84700.0
2010-11-02 13:50:00,38.64,38.69,38.64,38.67,27800.0,26.0224,26.0561,26.0224,26.0426,27800.0
2010-11-02 14:00:00,38.67,38.68,38.65,38.65,25900.0,26.0426,26.0493,26.0291,26.0291,25900.0
2010-11-02 14:10:00,38.66,38.68,38.6,38.6,22500.0,26.0359,26.0493,25.9955,25.9955,22500.0
2010-11-02 14:20:00,38.61,38.68,38.6,38.65,35500.0,26.0022,26.0493,25.9955,26.0291,35500.0
2010-11-02 14:30:00,38.66,38.67,38.63,38.63,31400.0,26.0359,26.0426,26.0157,26.0157,31400.0
2010-11-02 14:40:00,38.63,38.66,38.57,38.58,55900.0,26.0157,26.0359,25.9753,25.982,55900.0
2010-11-02 14:50:00,38.58,38.61,38.56,38.61,30700.0,25.982,26.0022,25.9685,26.0022,30700.0
2010-11-02 15:00:00,38.61,38.66,38.6,38.64,29400.0,26.0022,26.0359,25.9955,26.0224,29400.0
2010-11-02 15:10:00,38.64,38.68,38.62,38.67,64900.0,26.0224,26.0493,26.0089,26.0426,64900.0
2010-11-02 15:20:00,38.68,38.69,38.67,38.68,84400.0,26.0493,26.0561,26.0426,26.0493,84400.0
2010-11-02 15:30:00,38.68,38.69,38.63,38.67,128300.0,26.0493,26.0561,26.0157,26.0426,128300.0
2010-11-02 15:40:00,38.67,38.71,38.66,38.71,135300.0,26.0426,26.0695,26.0359,26.0695,135300.0
2010-11-02 15:50:00,38.71,38.75,38.71,38.75,238600.0,26.0695,26.0965,26.0695,26.0965,238600.0
2010-11-03 09:30:00,38.97,38.97,38.72,38.72,60100.0,26.2446,26.2446,26.0763,26.0763,60100.0
2010-11-03 09:40:00,38.72,38.73,38.55,38.67,76300.0,26.0763,26.083,25.9618,26.0426,76300.0
2010-11-03 09:50:00,38.67,38.72,38.57,38.62,36900.0,26.0426,26.0763,25.9753,26.0089,36900.0
2010-11-03 10:00:00,38.62,38.69,38.51,38.6,61100.0,26.0089,26.0561,25.9349,25.9955,61100.0
2010-11-03 10:10:00,38.6,38.67,38.56,38.56,41100.0,25.9955,26.0426,25.9685,25.9685,41100.0
2010-11-03 10:20:00,38.57,38.66,38.55,38.61,33900.0,25.9753,26.0359,25.9618,26.0022,33900.0
2010-11-03 10:30:00,38.62,38.74,38.59,38.73,70600.0,26.0089,26.0897,25.9887,26.083,70600.0
2010-11-03 10:40:00,38.73,38.73,38.6,38.63,64400.0,26.083,26.083,25.9955,26.0157,64400.0
2010-11-03 10:50:00,38.63,38.64,38.52,38.52,51200.0,26.0157,26.0224,25.9416,25.9416,51200.0
2010-11-03 11:00:00,38.53,38.54,38.38,38.38,64600.0,25.9483,25.9551,25.8473,25.8473,64600.0
2010-11-03 11:10:00,38.38,38.38,38.23,38.26,94100.0,25.8473,25.8473,25.7463,25.7665,94100.0
2010-11-03 11:20:00,38.26,38.26,38.13,38.19,65800.0,25.7665,25.7665,25.6789,25.7193,65800.0
2010-11-03 11:30:00,38.19,38.32,38.18,38.31,62000.0,25.7193,25.8069,25.7126,25.8002,62000.0
2010-11-03 11:40:00,38.32,38.33,38.16,38.17,99000.0,25.8069,25.8136,25.6991,25.7059,99000.0
2010-11-03 11:50:00,38.17,38.19,38.11,38.13,44900.0,25.7059,25.7193,25.6655,25.6789,44900.0
2010-11-03 12:00:00,38.13,38.13,37.99,37.99,68300.0,25.6789,25.6789,25.5847,25.5847,68300.0
2010-11-03 12:10:00,37.99,38.0,37.94,37.96,75400.0,25.5847,25.5914,25.551,25.5645,75400.0
2010-11-03 12:20:00,37.96,38.0,37.93,37.94,55100.0,25.5645,25.5914,25.5442,25.551,55100.0
2010-11-03 12:30:00,37.95,38.03,37.93,38.0,60200.0,25.5577,25.6116,25.5442,25.5914,60200.0
2010-11-03 12:40:00,38.0,38.02,37.96,37.96,23700.0,25.5914,25.6049,25.5645,25.5645,23700.0
2010-11-03 12:50:00,37.97,38.04,37.97,38.01,23300.0,25.5712,25.6183,25.5712,25.5981,23300.0
2010-11-03 13:00:00,38.01,38.11,38.01,38.05,38100.0,25.5981,25.6655,25.5981,25.6251,38100.0
2010-11-03 13:10:00,38.05,38.05,37.95,37.96,48300.0,25.6251,25.6251,25.5577,25.5645,48300.0
2010-11-03 13:20:00,37.96,37.96,37.9,37.9,53600.0,25.5645,25.5645,25.524,25.524,53600.0
2010-11-03 13:30:00,37.91,38.04,37.91,38.01,56600.0,25.5308,25.6183,25.5308,25.5981,56600.0
2010-11-03 13:40:00,38.01,38.06,37.98,38.06,52100.0,25.5981,25.6318,25.5779,25.6318,52100.0
2010-11-03 13:50:00,38.06,38.12,38.05,38.11,59100.0,25.6318,25.6722,25.6251,25.6655,59100.0
2010-11-03 14:00:00,38.11,38.2,38.1,38.19,84400.0,25.6655,25.7261,25.6587,25.7193,84400.0
2010-11-03 14:10:00,38.19,38.37,37.99,38.29,127800.0,25.7193,25.8406,25.5847,25.7867,127800.0
2010-11-03 14:20:00,38.28,38.43,37.99,38.04,212500.0,25.78,25.881,25.5847,25.6183,212500.0
2010-11-03 14:30:00,38.05,38.13,37.9,38.11,209500.0,25.6251,25.6789,25.524,25.6655,209500.0
2010-11-03 14:40:00,38.1,38.32,38.06,38.28,159200.0,25.6587,25.8069,25.6318,25.78,159200.0
2010-11-03 14:50:00,38.28,38.5,38.25,38.45,153200.0,25.78,25.9281,25.7598,25.8944,153200.0
2010-11-03 15:00:00,38.45,38.52,38.43,38.48,156000.0,25.8944,25.9416,25.881,25.9147,156000.0
2010-11-03 15:10:00,38.48,38.51,38.41,38.41,103300.0,25.9147,25.9349,25.8675,25.8675,103300.0
2010-11-03 15:20:00,38.41,38.42,38.34,38.4,151400.0,25.8675,25.8742,25.8204,25.8608,151400.0
2010-11-03 15:30:00,38.4,38.41,38.3,38.36,119700.0,25.8608,25.8675,25.7934,25.8338,119700.0
2010-11-03 15:40:00,38.37,38.45,38.31,38.44,136100.0,25.8406,25.8944,25.8002,25.8877,136100.0
2010-11-03 15:50:00,38.45,38.53,38.38,38.53,275100.0,25.8944,25.9483,25.8473,25.9483,275100.0
2010-11-04 09:30:00,39.12,39.15,39.0,39.12,128500.0,26.3457,26.3659,26.2648,26.3457,128500.0
2010-11-04 09:40:00,39.09,39.22,39.0,39.18,155800.0,26.3255,26.413,26.2648,26.3861,155800.0
2010-11-04 09:50:00,39.18,39.32,39.16,39.24,84800.0,26.3861,26.4804,26.3726,26.4265,84800.0
2010-11-04 10:00:00,39.23,39.24,39.02,39.04,69800.0,26.4197,26.4265,26.2783,26.2918,69800.0
2010-11-04 10:10:00,39.03,39.08,38.94,38.95,56800.0,26.2851,26.3187,26.2244,26.2312,56800.0
2010-11-04 10:20:00,38.95,38.96,38.91,38.92,102600.0,26.2312,26.2379,26.2042,26.211,102600.0
2010-11-04 10:30:00,38.91,39.16,38.9,39.15,114900.0,26.2042,26.3726,26.1975,26.3659,114900.0
2010-11-04 10:40:00,39.15,39.15,39.03,39.03,160800.0,26.3659,26.3659,26.2851,26.2851,160800.0
2010-11-04 10:50:00,39.04,39.14,39.02,39.13,129100.0,26.2918,26.3591,26.2783,26.3524,129100.0
2010-11-04 11:00:00,39.12,39.2,39.11,39.19,148800.0,26.3457,26.3995,26.3389,26.3928,148800.0
2010-11-04 11:10:00,39.19,39.22,39.15,39.19,75000.0,26.3928,26.413,26.3659,26.3928,75000.0
2010-11-04 11:20:00,39.19,39.2,39.11,39.19,84900.0,26.3928,26.3995,26.3389,26.3928,84900.0
2010-11-04 11:30:00,39.2,39.21,39.13,39.15,83400.0,26.3995,26.4063,26.3524,26.3659,83400.0
2010-11-04 11:40:00,39.15,39.2,39.13,39.13,116500.0,26.3659,26.3995,26.3524,26.3524,116500.0
2010-11-04 11:50:00,39.14,39.17,39.07,39.08,155900.0,26.3591,26.3793,26.312,26.3187,155900.0
2010-11-04 12:00:00,39.07,39.12,39.04,39.1,103900.0,26.312,26.3457,26.2918,26.3322,103900.0
2010-11-04 12:10:00,39.1,39.11,39.04,39.05,52700.0,26.3322,26.3389,26.2918,26.2985,52700.0
2010-11-04 12:20:00,39.05,39.08,38.97,38.97,49800.0,26.2985,26.3187,26.2446,26.2446,49800.0
2010-11-04 12:30:00,38.98,39.05,38.97,39.03,48300.0,26.2514,26.2985,26.2446,26.2851,48300.0
2010-11-04 12:40:00,39.03,39.13,39.0,39.02,71900.0,26.2851,26.3524,26.2648,26.2783,71900.0
2010-11-04 12:50:00,39.02,39.08,39.0,39.08,35800.0,26.2783,26.3187,26.2648,26.3187,35800.0
2010-11-04 13:00:00,39.07,39.15,39.07,39.15,49700.0,26.312,26.3659,26.312,26.3659,49700.0
2010-11-04 13:10:00,39.14,39.24,39.13,39.22,70900.0,26.3591,26.4265,26.3524,26.413,70900.0
2010-11-04 13:20:00,39.23,39.38,39.23,39.38,99900.0,26.4197,26.5208,26.4197,26.5208,99900.0
2010-11-04 13:30:00,39.38,39.42,39.33,39.37,309400.0,26.5208,26.5477,26.4871,26.514,309400.0
2010-11-04 13:40:00,39.37,39.45,39.36,39.45,116000.0,26.514,26.5679,26.5073,26.5679,116000.0
2010-11-04 13:50:00,39.45,39.47,39.35,39.36,102200.0,26.5679,26.5814,26.5006,26.5073,102200.0
2010-11-04 14:00:00,39.36,39.41,39.35,39.36,77000.0,26.5073,26.541,26.5006,26.5073,77000.0
2010-11-04 14:10:00,39.36,39.39,39.26,39.27,168900.0,26.5073,26.5275,26.4399,26.4467,168900.0
2010-11-04 14:20:00,39.26,39.32,39.26,39.31,48200.0,26.4399,26.4804,26.4399,26.4736,48200.0
2010-11-04 14:30:00,39.31,39.47,39.31,39.47,100400.0,26.4736,26.5814,26.4736,26.5814,100400.0
2010-11-04 14:40:00,39.46,39.47,39.35,39.36,115800.0,26.5746,26.5814,26.5006,26.5073,115800.0
2010-11-04 14:50:00,39.35,39.36,39.31,39.31,58900.0,26.5006,26.5073,26.4736,26.4736,58900.0
2010-11-04 15:00:00,39.32,39.36,39.29,39.35,164300.0,26.4804,26.5073,26.4602,26.5006,164300.0
2010-11-04 15:10:00,39.35,39.35,39.29,39.31,173300.0,26.5006,26.5006,26.4602,26.4736,173300.0
2010-11-04 15:20:00,39.31,39.35,39.27,39.32,210100.0,26.4736,26.5006,26.4467,26.4804,210100.0
2010-11-04 15:30:00,39.32,39.33,39.25,39.26,250100.0,26.4804,26.4871,26.4332,26.4399,250100.0
2010-11-04 15:40:00,39.26,39.35,39.23,39.35,232900.0,26.4399,26.5006,26.4197,26.5006,232900.0
2010-11-04 15:50:00,39.35,39.42,39.35,39.42,339000.0,26.5006,26.5477,26.5006,26.5477,339000.0
2010-11-05 09:30:00,39.36,40.27,39.36,40.26,308000.0,26.5073,27.1201,26.5073,27.1134,308000.0
2010-11-05 09:40:00,40.26,40.4,40.16,40.18,223500.0,27.1134,27.2077,27.0461,27.0595,223500.0
2010-11-05 09:50:00,40.19,40.4,40.09,40.39,136400.0,27.0663,27.2077,26.9989,27.201,136400.0
2010-11-05 10:00:00,40.38,40.54,40.33,40.44,195100.0,27.1942,27.302,27.1605,27.2346,195100.0
2010-11-05 10:10:00,40.44,40.61,40.39,40.58,186500.0,27.2346,27.3491,27.201,27.3289,186500.0
2010-11-05 10:20:00,40.58,40.8,40.57,40.78,164300.0,27.3289,27.4771,27.3222,27.4636,164300.0
2010-11-05 10:30:00,40.78,40.8,40.7,40.71,113300.0,27.4636,27.4771,27.4097,27.4165,113300.0
2010-11-05 10:40:00,40.71,40.71,40.54,40.69,88700.0,27.4165,27.4165,27.302,27.403,88700.0
2010-11-05 10:50:00,40.7,40.8,40.65,40.76,91400.0,27.4097,27.4771,27.3761,27.4501,91400.0
2010-11-05 11:00:00,40.77,40.81,40.67,40.72,95800.0,27.4569,27.4838,27.3895,27.4232,95800.0
2010-11-05 11:10:00,40.73,40.73,40.56,40.6,102200.0,27.4299,27.4299,27.3154,27.3424,102200.0
2010-11-05 11:20:00,40.6,40.61,40.52,40.58,72200.0,27.3424,27.3491,27.2885,27.3289,72200.0
2010-11-05 11:30:00,40.58,40.59,40.55,40.56,102900.0,27.3289,27.3356,27.3087,27.3154,102900.0
2010-11-05 11:40:00,40.56,40.57,40.5,40.5,74300.0,27.3154,27.3222,27.275,27.275,74300.0
2010-11-05 11:50:00,40.51,40.51,40.27,40.32,235200.0,27.2818,27.2818,27.1201,27.1538,235200.0
2010-11-05 12:00:00,40.32,40.33,40.22,40.23,103300.0,27.1538,27.1605,27.0865,27.0932,103300.0
2010-11-05 12:10:00,40.23,40.29,40.22,40.29,105400.0,27.0932,27.1336,27.0865,27.1336,105400.0
2010-11-05 12:20:00,40.29,40.33,40.21,40.23,97300.0,27.1336,27.1605,27.0797,27.0932,97300.0
2010-11-05 12:30:00,40.22,40.29,40.17,40.28,50600.0,27.0865,27.1336,27.0528,27.1269,50600.0
2010-11-05 12:40:00,40.28,40.31,40.17,40.18,71300.0,27.1269,27.1471,27.0528,27.0595,71300.0
2010-11-05 12:50:00,40.19,40.22,40.12,40.22,41700.0,27.0663,27.0865,27.0191,27.0865,41700.0
2010-11-05 13:00:00,40.21,40.22,40.13,40.13,58700.0,27.0797,27.0865,27.0259,27.0259,58700.0
2010-11-05 13:10:00,40.13,40.19,40.1,40.12,87300.0,27.0259,27.0663,27.0057,27.0191,87300.0
2010-11-05 13:20:00,40.12,40.24,40.12,40.19,56300.0,27.0191,27.0999,27.0191,27.0663,56300.0
2010-11-05 13:30:00,40.2,40.2,40.11,40.14,49400.0,27.073,27.073,27.0124,27.0326,49400.0
2010-11-05 13:40:00,40.15,40.16,40.03,40.03,85000.0,27.0393,27.0461,26.9585,26.9585,85000.0
2010-11-05 13:50:00,40.03,40.18,40.03,40.18,49600.0,26.9585,27.0595,26.9585,27.0595,49600.0
2010-11-05 14:00:00,40.17,40.21,40.1,40.17,59200.0,27.0528,27.0797,27.0057,27.0528,59200.0
2010-11-05 14:10:00,40.16,40.17,40.03,40.04,64400.0,27.0461,27.0528,26.9585,26.9652,64400.0
2010-11-05 14:20:00,40.03,40.04,39.95,39.98,104900.0,26.9585,26.9652,26.9046,26.9248,104900.0
2010-11-05 14:30:00,39.98,40.04,39.98,40.01,61500.0,26.9248,26.9652,26.9248,26.945,61500.0
2010-11-05 14:40:00,40.02,40.03,39.98,40.02,54900.0,26.9518,26.9585,26.9248,26.9518,54900.0
2010-11-05 14:50:00,40.03,40.1,40.0,40.0,86400.0,26.9585,27.0057,26.9383,26.9383,86400.0
2010-11-05 15:00:00,40.01,40.12,40.0,40.12,45000.0,26.945,27.0191,26.9383,27.0191,45000.0
2010-11-05 15:10:00,40.11,40.22,40.1,40.21,137700.0,27.0124,27.0865,27.0057,27.0797,137700.0
2010-11-05 15:20:00,40.21,40.28,40.2,40.28,121200.0,27.0797,27.1269,27.073,27.1269,121200.0
2010-11-05 15:30:00,40.27,40.33,40.25,40.28,161100.0,27.1201,27.1605,27.1067,27.1269,161100.0
2010-11-05 15:40:00,40.29,40.44,40.28,40.42,226400.0,27.1336,27.2346,27.1269,27.2212,226400.0
2010-11-05 15:50:00,40.43,40.5,40.37,40.43,525700.0,27.2279,27.275,27.1875,27.2279,525700.0
2010-11-08 09:30:00,40.19,40.35,40.17,40.18,68800.0,27.0663,27.174,27.0528,27.0595,68800.0
2010-11-08 09:40:00,40.18,40.31,40.11,40.16,90700.0,27.0595,27.1471,27.0124,27.0461,90700.0
2010-11-08 09:50:00,40.15,40.15,39.98,39.99,67400.0,27.0393,27.0393,26.9248,26.9316,67400.0
2010-11-08 10:00:00,39.98,40.19,39.98,40.09,57900.0,26.9248,27.0663,26.9248,26.9989,57900.0
2010-11-08 10:10:00,40.1,40.29,40.1,40.26,38500.0,27.0057,27.1336,27.0057,27.1134,38500.0
2010-11-08 10:20:00,40.25,40.31,40.24,40.25,42700.0,27.1067,27.1471,27.0999,27.1067,42700.0
2010-11-08 10:30:00,40.24,40.24,40.08,40.09,60900.0,27.0999,27.0999,26.9922,26.9989,60900.0
2010-11-08 10:40:00,40.09,40.19,40.04,40.18,61500.0,26.9989,27.0663,26.9652,27.0595,61500.0
2010-11-08 10:50:00,40.18,40.19,40.04,40.04,57500.0,27.0595,27.0663,26.9652,26.9652,57500.0
2010-11-08 11:00:00,40.03,40.07,40.01,40.06,53700.0,26.9585,26.9854,26.945,26.9787,53700.0
2010-11-08 11:10:00,40.06,40.06,40.0,40.01,50200.0,26.9787,26.9787,26.9383,26.945,50200.0
2010-11-08 11:20:00,40.01,40.1,39.99,40.08,40300.0,26.945,27.0057,26.9316,26.9922,40300.0
2010-11-08 11:30:00,40.08,40.17,40.08,40.15,31400.0,26.9922,27.0528,26.9922,27.0393,31400.0
2010-11-08 11:40:00,40.15,40.15,40.1,40.13,30400.0,27.0393,27.0393,27.0057,27.0259,30400.0
2010-11-08 11:50:00,40.14,40.29,40.12,40.25,42100.0,27.0326,27.1336,27.0191,27.1067,42100.0
2010-11-08 12:00:00,40.25,40.28,40.16,40.16,28400.0,27.1067,27.1269,27.0461,27.0461,28400.0
2010-11-08 12:10:00,40.17,40.24,40.16,40.23,27700.0,27.0528,27.0999,27.0461,27.0932,27700.0
2010-11-08 12:20:00,40.23,40.31,40.23,40.24,35100.0,27.0932,27.1471,27.0932,27.0999,35100.0
2010-11-08 12:30:00,40.24,40.26,40.13,40.14,42900.0,27.0999,27.1134,27.0259,27.0326,42900.0
2010-11-08 12:40:00,40.15,40.19,40.14,40.15,26700.0,27.0393,27.0663,27.0326,27.0393,26700.0
2010-11-08 12:50:00,40.15,40.18,40.13,40.18,22700.0,27.0393,27.0595,27.0259,27.0595,22700.0
2010-11-08 13:00:00,40.18,40.24,40.18,40.22,29000.0,27.0595,27.0999,27.0595,27.0865,29000.0
2010-11-08 13:10:00,40.21,40.24,40.18,40.22,31200.0,27.0797,27.0999,27.0595,27.0865,31200.0
2010-11-08 13:20:00,40.22,40.26,40.22,40.25,26000.0,27.0865,27.1134,27.0865,27.1067,26000.0
2010-11-08 13:30:00,40.24,40.24,40.16,40.17,27700.0,27.0999,27.0999,27.0461,27.0528,27700.0
2010-11-08 13:40:00,40.16,40.2,40.1,40.19,31600.0,27.0461,27.073,27.0057,27.0663,31600.0
2010-11-08 13:50:00,40.2,40.24,40.19,40.22,40100.0,27.073,27.0999,27.0663,27.0865,40100.0
2010-11-08 14:00:00,40.22,40.29,40.2,40.26,61200.0,27.0865,27.1336,27.073,27.1134,61200.0
2010-11-08 14:10:00,40.27,40.27,40.15,40.17,124000.0,27.1201,27.1201,27.0393,27.0528,124000.0
2010-11-08 14:20:00,40.18,40.18,40.15,40.16,42400.0,27.0595,27.0595,27.0393,27.0461,42400.0
2010-11-08 14:30:00,40.17,40.18,40.1,40.11,37900.0,27.0528,27.0595,27.0057,27.0124,37900.0
2010-11-08 14:40:00,40.12,40.13,40.09,40.11,55700.0,27.0191,27.0259,26.9989,27.0124,55700.0
2010-11-08 14:50:00,40.1,40.12,40.1,40.12,37000.0,27.0057,27.0191,27.0057,27.0191,37000.0
2010-11-08 15:00:00,40.12,40.12,40.08,40.08,66000.0,27.0191,27.0191,26.9922,26.9922,66000.0
2010-11-08 15:10:00,40.09,40.14,40.06,40.14,58200.0,26.9989,27.0326,26.9787,27.0326,58200.0
2010-11-08 15:20:00,40.14,40.19,40.13,40.19,162700.0,27.0326,27.0663,27.0259,27.0663,162700.0
2010-11-08 15:30:00,40.19,40.25,40.18,40.22,149700.0,27.0663,27.1067,27.0595,27.0865,149700.0
2010-11-08 15:40:00,40.22,40.23,40.13,40.23,182600.0,27.0865,27.0932,27.0259,27.0932,182600.0
2010-11-08 15:50:00,40.23,40.28,40.21,40.26,249700.0,27.0932,27.1269,27.0797,27.1134,249700.0
2010-11-09 09:30:00,40.42,40.77,40.26,40.57,169300.0,27.2212,27.4569,27.1134,27.3222,169300.0
2010-11-09 09:40:00,40.65,40.7,40.5,40.54,88600.0,27.3761,27.4097,27.275,27.302,88600.0
2010-11-09 09:50:00,40.55,40.58,40.34,40.56,110600.0,27.3087,27.3289,27.1673,27.3154,110600.0
2010-11-09 10:00:00,40.55,40.56,40.43,40.48,110800.0,27.3087,27.3154,27.2279,27.2616,110800.0
2010-11-09 10:10:00,40.48,40.55,40.43,40.48,112800.0,27.2616,27.3087,27.2279,27.2616,112800.0
2010-11-09 10:20:00,40.51,40.78,40.49,40.77,108100.0,27.2818,27.4636,27.2683,27.4569,108100.0
2010-11-09 10:30:00,40.77,40.8,40.67,40.76,81600.0,27.4569,27.4771,27.3895,27.4501,81600.0
2010-11-09 10:40:00,40.77,40.81,40.62,40.73,80500.0,27.4569,27.4838,27.3559,27.4299,80500.0
2010-11-09 10:50:00,40.72,40.77,40.69,40.77,76900.0,27.4232,27.4569,27.403,27.4569,76900.0
2010-11-09 11:00:00,40.77,40.83,40.75,40.77,68800.0,27.4569,27.4973,27.4434,27.4569,68800.0
2010-11-09 11:10:00,40.76,40.9,40.7,40.86,137700.0,27.4501,27.5444,27.4097,27.5175,137700.0
2010-11-09 11:20:00,40.86,40.94,40.81,40.91,86800.0,27.5175,27.5714,27.4838,27.5512,86800.0
2010-11-09 11:30:00,40.91,40.92,40.82,40.88,69900.0,27.5512,27.5579,27.4905,27.5309,69900.0
2010-11-09 11:40:00,40.87,40.94,40.85,40.92,42300.0,27.5242,27.5714,27.5107,27.5579,42300.0
2010-11-09 11:50:00,40.91,40.91,40.75,40.75,59500.0,27.5512,27.5512,27.4434,27.4434,59500.0
2010-11-09 12:00:00,40.75,40.76,40.67,40.75,65000.0,27.4434,27.4501,27.3895,27.4434,65000.0
2010-11-09 12:10:00,40.75,40.75,40.58,40.59,47900.0,27.4434,27.4434,27.3289,27.3356,47900.0
2010-11-09 12:20:00,40.58,40.62,40.5,40.62,51800.0,27.3289,27.3559,27.275,27.3559,51800.0
2010-11-09 12:30:00,40.62,40.66,40.58,40.58,42700.0,27.3559,27.3828,27.3289,27.3289,42700.0
2010-11-09 12:40:00,40.58,40.62,40.52,40.55,53800.0,27.3289,27.3559,27.2885,27.3087,53800.0
2010-11-09 12:50:00,40.54,40.63,40.54,40.6,32100.0,27.302,27.3626,27.302,27.3424,32100.0
2010-11-09 13:00:00,40.6,40.71,40.6,40.69,39600.0,27.3424,27.4165,27.3424,27.403,39600.0
2010-11-09 13:10:00,40.69,40.75,40.62,40.62,44600.0,27.403,27.4434,27.3559,27.3559,44600.0
2010-11-09 13:20:00,40.62,40.63,40.46,40.53,74500.0,27.3559,27.3626,27.2481,27.2952,74500.0
2010-11-09 13:30:00,40.52,40.59,40.4,40.44,95400.0,27.2885,27.3356,27.2077,27.2346,95400.0
2010-11-09 13:40:00,40.44,40.48,40.32,40.43,116900.0,27.2346,27.2616,27.1538,27.2279,116900.0
2010-11-09 13:50:00,40.44,40.54,40.4,40.46,116500.0,27.2346,27.302,27.2077,27.2481,116500.0
2010-11-09 14:00:00,40.46,40.53,40.39,40.52,95500.0,27.2481,27.2952,27.201,27.2885,95500.0
2010-11-09 14:10:00,40.51,40.55,40.44,40.47,67400.0,27.2818,27.3087,27.2346,27.2548,67400.0
2010-11-09 14:20:00,40.47,40.47,40.36,40.37,61700.0,27.2548,27.2548,27.1808,27.1875,61700.0
2010-11-09 14:30:00,40.38,40.42,40.37,40.38,56200.0,27.1942,27.2212,27.1875,27.1942,56200.0
2010-11-09 14:40:00,40.38,40.43,40.38,40.42,54700.0,27.1942,27.2279,27.1942,27.2212,54700.0
2010-11-09 14:50:00,40.42,40.43,40.34,40.39,49200.0,27.2212,27.2279,27.1673,27.201,49200.0
2010-11-09 15:00:00,40.38,40.38,40.25,40.25,66900.0,27.1942,27.1942,27.1067,27.1067,66900.0
2010-11-09 15:10:00,40.25,40.26,40.2,40.24,76000.0,27.1067,27.1134,27.073,27.0999,76000.0
2010-11-09 15:20:00,40.25,40.25,40.08,40.09,112800.0,27.1067,27.1067,26.9922,26.9989,112800.0
2010-11-09 15:30:00,40.08,40.09,39.92,39.94,119400.0,26.9922,26.9989,26.8844,26.8979,119400.0
2010-11-09 15:40:00,39.94,39.95,39.8,39.81,142300.0,26.8979,26.9046,26.8036,26.8103,142300.0
2010-11-09 15:50:00,39.81,39.94,39.81,39.92,428100.0,26.8103,26.8979,26.8103,26.8844,428100.0
2010-11-10 09:30:00,39.96,40.18,39.93,40.08,95700.0,26.9114,27.0595,26.8912,26.9922,95700.0
2010-11-10 09:40:00,40.09,40.24,39.87,39.87,99500.0,26.9989,27.0999,26.8508,26.8508,99500.0
2010-11-10 09:50:00,39.86,40.02,39.78,39.84,89000.0,26.844,26.9518,26.7901,26.8306,89000.0
2010-11-10 10:00:00,39.82,39.93,39.65,39.81,75300.0,26.8171,26.8912,26.7026,26.8103,75300.0
2010-11-10 10:10:00,39.81,39.81,39.67,39.67,75900.0,26.8103,26.8103,26.7161,26.7161,75900.0
2010-11-10 10:20:00,39.67,39.74,39.62,39.63,60900.0,26.7161,26.7632,26.6824,26.6891,60900.0
2010-11-10 10:30:00,39.64,39.83,39.63,39.75,71600.0,26.6959,26.8238,26.6891,26.7699,71600.0
2010-11-10 10:40:00,39.75,39.85,39.66,39.68,72400.0,26.7699,26.8373,26.7093,26.7228,72400.0
2010-11-10 10:50:00,39.69,39.92,39.68,39.92,151400.0,26.7295,26.8844,26.7228,26.8844,151400.0
2010-11-10 11:00:00,39.92,40.01,39.89,39.95,119100.0,26.8844,26.945,26.8642,26.9046,119100.0
2010-11-10 11:10:00,39.94,40.01,39.9,40.01,106300.0,26.8979,26.945,26.871,26.945,106300.0
2010-11-10 11:20:00,40.01,40.09,39.99,40.09,68000.0,26.945,26.9989,26.9316,26.9989,68000.0
2010-11-10 11:30:00,40.08,40.18,40.05,40.17,113500.0,26.9922,27.0595,26.972,27.0528,113500.0
2010-11-10 11:40:00,40.17,40.17,40.06,40.1,44900.0,27.0528,27.0528,26.9787,27.0057,44900.0
2010-11-10 11:50:00,40.1,40.22,40.09,40.22,57600.0,27.0057,27.0865,26.9989,27.0865,57600.0
2010-11-10 12:00:00,40.22,40.35,40.22,40.29,74800.0,27.0865,27.174,27.0865,27.1336,74800.0
2010-11-10 12:10:00,40.29,40.29,40.24,40.24,60600.0,27.1336,27.1336,27.0999,27.0999,60600.0
2010-11-10 12:20:00,40.24,40.24,40.08,40.16,71000.0,27.0999,27.0999,26.9922,27.0461,71000.0
2010-11-10 12:30:00,40.15,40.27,40.15,40.19,26200.0,27.0393,27.1201,27.0393,27.0663,26200.0
2010-11-10 12:40:00,40.2,40.26,40.19,40.24,30200.0,27.073,27.1134,27.0663,27.0999,30200.0
2010-11-10 12:50:00,40.23,40.27,40.17,40.23,21600.0,27.0932,27.1201,27.0528,27.0932,21600.0
2010-11-10 13:00:00,40.23,40.24,40.07,40.23,35700.0,27.0932,27.0999,26.9854,27.0932,35700.0
2010-11-10 13:10:00,40.24,40.37,40.22,40.35,65600.0,27.0999,27.1875,27.0865,27.174,65600.0
2010-11-10 13:20:00,40.36,40.42,40.33,40.33,57800.0,27.1808,27.2212,27.1605,27.1605,57800.0
2010-11-10 13:30:00,40.34,40.41,40.3,40.3,31700.0,27.1673,27.2144,27.1403,27.1403,31700.0
2010-11-10 13:40:00,40.3,40.38,40.26,40.37,56300.0,27.1403,27.1942,27.1134,27.1875,56300.0
2010-11-10 13:50:00,40.37,40.4,40.36,40.36,30900.0,27.1875,27.2077,27.1808,27.1808,30900.0
2010-11-10 14:00:00,40.37,40.56,40.36,40.5,112300.0,27.1875,27.3154,27.1808,27.275,112300.0
2010-11-10 14:10:00,40.5,40.54,40.48,40.5,90000.0,27.275,27.302,27.2616,27.275,90000.0
2010-11-10 14:20:00,40.5,40.54,40.5,40.52,79800.0,27.275,27.302,27.275,27.2885,79800.0
2010-11-10 14:30:00,40.53,40.53,40.4,40.43,37600.0,27.2952,27.2952,27.2077,27.2279,37600.0
2010-11-10 14:40:00,40.42,40.46,40.38,40.38,49700.0,27.2212,27.2481,27.1942,27.1942,49700.0
2010-11-10 14:50:00,40.39,40.45,40.37,40.42,34300.0,27.201,27.2414,27.1875,27.2212,34300.0
2010-11-10 15:00:00,40.43,40.46,40.36,40.41,51200.0,27.2279,27.2481,27.1808,27.2144,51200.0
2010-11-10 15:10:00,40.4,40.49,40.39,40.44,64700.0,27.2077,27.2683,27.201,27.2346,64700.0
2010-11-10 15:20:00,40.46,40.51,40.43,40.47,61900.0,27.2481,27.2818,27.2279,27.2548,61900.0
2010-11-10 15:30:00,40.47,40.49,40.39,40.45,92600.0,27.2548,27.2683,27.201,27.2414,92600.0
2010-11-10 15:40:00,40.46,40.53,40.44,40.51,93300.0,27.2481,27.2952,27.2346,27.2818,93300.0
2010-11-10 15:50:00,40.51,40.51,40.42,40.46,197100.0,27.2818,27.2818,27.2212,27.2481,197100.0
2010-11-11 09:30:00,40.22,40.65,40.07,40.56,100200.0,27.0865,27.3761,26.9854,27.3154,100200.0
2010-11-11 09:40:00,40.58,40.68,40.24,40.25,97800.0,27.3289,27.3963,27.0999,27.1067,97800.0
2010-11-11 09:50:00,40.27,40.31,40.06,40.29,58000.0,27.1201,27.1471,26.9787,27.1336,58000.0
2010-11-11 10:00:00,40.28,40.47,40.16,40.47,38200.0,27.1269,27.2548,27.0461,27.2548,38200.0
2010-11-11 10:10:00,40.48,40.64,40.38,40.61,77900.0,27.2616,27.3693,27.1942,27.3491,77900.0
2010-11-11 10:20:00,40.59,40.6,40.4,40.52,42700.0,27.3356,27.3424,27.2077,27.2885,42700.0
2010-11-11 10:30:00,40.52,40.53,40.29,40.31,36200.0,27.2885,27.2952,27.1336,27.1471,36200.0
2010-11-11 10:40:00,40.3,40.43,40.26,40.32,50900.0,27.1403,27.2279,27.1134,27.1538,50900.0
2010-11-11 10:50:00,40.32,40.48,40.25,40.38,25500.0,27.1538,27.2616,27.1067,27.1942,25500.0
2010-11-11 11:00:00,40.39,40.46,40.25,40.27,43400.0,27.201,27.2481,27.1067,27.1201,43400.0
2010-11-11 11:10:00,40.27,40.38,40.24,40.38,34100.0,27.1201,27.1942,27.0999,27.1942,34100.0
2010-11-11 11:20:00,40.38,40.38,40.25,40.28,42900.0,27.1942,27.1942,27.1067,27.1269,42900.0
2010-11-11 11:30:00,40.28,40.38,40.28,40.33,27500.0,27.1269,27.1942,27.1269,27.1605,27500.0
2010-11-11 11:40:00,40.33,40.4,40.27,40.37,34100.0,27.1605,27.2077,27.1201,27.1875,34100.0
2010-11-11 11:50:00,40.38,40.48,40.36,40.48,37900.0,27.1942,27.2616,27.1808,27.2616,37900.0
2010-11-11 12:00:00,40.47,40.54,40.45,40.53,32000.0,27.2548,27.302,27.2414,27.2952,32000.0
2010-11-11 12:10:00,40.52,40.57,40.51,40.55,35600.0,27.2885,27.3222,27.2818,27.3087,35600.0
2010-11-11 12:20:00,40.54,40.57,40.48,40.52,21600.0,27.302,27.3222,27.2616,27.2885,21600.0
2010-11-11 12:30:00,40.52,40.58,40.48,40.56,27000.0,27.2885,27.3289,27.2616,27.3154,27000.0
2010-11-11 12:40:00,40.56,40.59,40.52,40.56,34000.0,27.3154,27.3356,27.2885,27.3154,34000.0
2010-11-11 12:50:00,40.56,40.63,40.49,40.51,49700.0,27.3154,27.3626,27.2683,27.2818,49700.0
2010-11-11 13:00:00,40.51,40.53,40.44,40.47,34900.0,27.2818,27.2952,27.2346,27.2548,34900.0
2010-11-11 13:10:00,40.47,40.54,40.47,40.5,22800.0,27.2548,27.302,27.2548,27.275,22800.0
2010-11-11 13:20:00,40.51,40.58,40.51,40.54,25400.0,27.2818,27.3289,27.2818,27.302,25400.0
2010-11-11 13:30:00,40.54,40.6,40.53,40.59,32100.0,27.302,27.3424,27.2952,27.3356,32100.0
2010-11-11 13:40:00,40.6,40.7,40.6,40.69,60000.0,27.3424,27.4097,27.3424,27.403,60000.0
2010-11-11 13:50:00,40.7,40.71,40.65,40.68,20000.0,27.4097,27.4165,27.3761,27.3963,20000.0
2010-11-11 14:00:00,40.68,40.68,40.51,40.59,48900.0,27.3963,27.3963,27.2818,27.3356,48900.0
2010-11-11 14:10:00,40.59,40.65,40.58,40.64,45100.0,27.3356,27.3761,27.3289,27.3693,45100.0
2010-11-11 14:20:00,40.64,40.66,40.6,40.6,48500.0,27.3693,27.3828,27.3424,27.3424,48500.0
2010-11-11 14:30:00,40.59,40.67,40.59,40.62,57800.0,27.3356,27.3895,27.3356,27.3559,57800.0
2010-11-11 14:40:00,40.62,40.63,40.58,40.59,47600.0,27.3559,27.3626,27.3289,27.3356,47600.0
2010-11-11 14:50:00,40.59,40.59,40.51,40.55,37100.0,27.3356,27.3356,27.2818,27.3087,37100.0
2010-11-11 15:00:00,40.55,40.6,40.51,40.59,55200.0,27.3087,27.3424,27.2818,27.3356,55200.0
2010-11-11 15:10:00,40.59,40.65,40.59,40.61,39900.0,27.3356,27.3761,27.3356,27.3491,39900.0
2010-11-11 15:20:00,40.62,40.63,40.54,40.61,73500.0,27.3559,27.3626,27.302,27.3491,73500.0
2010-11-11 15:30:00,40.6,40.6,40.5,40.56,80800.0,27.3424,27.3424,27.275,27.3154,80800.0
2010-11-11 15:40:00,40.56,40.62,40.51,40.59,122900.0,27.3154,27.3559,27.2818,27.3356,122900.0
2010-11-11 15:50:00,40.59,40.68,40.59,40.68,271500.0,27.3356,27.3963,27.3356,27.3963,271500.0
2010-11-12 09:30:00,40.17,40.48,40.04,40.45,83800.0,27.0528,27.2616,26.9652,27.2414,83800.0
2010-11-12 09:40:00,40.45,40.56,40.37,40.4,89600.0,27.2414,27.3154,27.1875,27.2077,89600.0
2010-11-12 09:50:00,40.41,40.74,40.39,40.59,78000.0,27.2144,27.4367,27.201,27.3356,78000.0
2010-11-12 10:00:00,40.59,40.6,40.45,40.47,61700.0,27.3356,27.3424,27.2414,27.2548,61700.0
2010-11-12 10:10:00,40.47,40.66,40.45,40.55,93800.0,27.2548,27.3828,27.2414,27.3087,93800.0
2010-11-12 10:20:00,40.54,40.62,40.44,40.52,161100.0,27.302,27.3559,27.2346,27.2885,161100.0
2010-11-12 10:30:00,40.51,40.55,40.32,40.37,149800.0,27.2818,27.3087,27.1538,27.1875,149800.0
2010-11-12 10:40:00,40.37,40.49,40.27,40.49,75700.0,27.1875,27.2683,27.1201,27.2683,75700.0
2010-11-12 10:50:00,40.46,40.46,40.13,40.13,80200.0,27.2481,27.2481,27.0259,27.0259,80200.0
2010-11-12 11:00:00,40.12,40.25,40.08,40.15,96100.0,27.0191,27.1067,26.9922,27.0393,96100.0
2010-11-12 11:10:00,40.17,40.25,40.11,40.13,86100.0,27.0528,27.1067,27.0124,27.0259,86100.0
2010-11-12 11:20:00,40.13,40.41,40.12,40.37,77500.0,27.0259,27.2144,27.0191,27.1875,77500.0
2010-11-12 11:30:00,40.38,40.44,40.31,40.31,41800.0,27.1942,27.2346,27.1471,27.1471,41800.0
2010-11-12 11:40:00,40.31,40.34,40.13,40.14,74200.0,27.1471,27.1673,27.0259,27.0326,74200.0
2010-11-12 11:50:00,40.15,40.2,40.11,40.17,75600.0,27.0393,27.073,27.0124,27.0528,75600.0
2010-11-12 12:00:00,40.15,40.18,40.1,40.11,77400.0,27.0393,27.0595,27.0057,27.0124,77400.0
2010-11-12 12:10:00,40.12,40.16,40.07,40.08,127100.0,27.0191,27.0461,26.9854,26.9922,127100.0
2010-11-12 12:20:00,40.08,40.09,39.94,39.95,100000.0,26.9922,26.9989,26.8979,26.9046,100000.0
2010-11-12 12:30:00,39.95,40.02,39.87,40.02,138200.0,26.9046,26.9518,26.8508,26.9518,138200.0
2010-11-12 12:40:00,40.01,40.07,39.94,39.97,86600.0,26.945,26.9854,26.8979,26.9181,86600.0
2010-11-12 12:50:00,39.97,39.97,39.85,39.93,102500.0,26.9181,26.9181,26.8373,26.8912,102500.0
2010-11-12 13:00:00,39.94,39.99,39.87,39.92,45200.0,26.8979,26.9316,26.8508,26.8844,45200.0
2010-11-12 13:10:00,39.93,40.02,39.88,39.94,46700.0,26.8912,26.9518,26.8575,26.8979,46700.0
2010-11-12 13:20:00,39.94,40.07,39.9,40.05,77800.0,26.8979,26.9854,26.871,26.972,77800.0
2010-11-12 13:30:00,40.05,40.16,40.03,40.15,33700.0,26.972,27.0461,26.9585,27.0393,33700.0
2010-11-12 13:40:00,40.16,40.21,40.07,40.1,60700.0,27.0461,27.0797,26.9854,27.0057,60700.0
2010-11-12 13:50:00,40.1,40.11,39.93,39.97,39000.0,27.0057,27.0124,26.8912,26.9181,39000.0
2010-11-12 14:00:00,39.97,40.01,39.93,40.01,36700.0,26.9181,26.945,26.8912,26.945,36700.0
2010-11-12 14:10:00,40.01,40.11,39.97,40.09,28700.0,26.945,27.0124,26.9181,26.9989,28700.0
2010-11-12 14:20:00,40.07,40.15,40.02,40.04,56700.0,26.9854,27.0393,26.9518,26.9652,56700.0
2010-11-12 14:30:00,40.03,40.1,39.99,40.07,39700.0,26.9585,27.0057,26.9316,26.9854,39700.0
2010-11-12 14:40:00,40.07,40.13,40.03,40.13,33400.0,26.9854,27.0259,26.9585,27.0259,33400.0
2010-11-12 14:50:00,40.13,40.23,40.13,40.16,50800.0,27.0259,27.0932,27.0259,27.0461,50800.0
2010-11-12 15:00:00,40.16,40.23,40.13,40.17,52700.0,27.0461,27.0932,27.0259,27.0528,52700.0
2010-11-12 15:10:00,40.17,40.18,40.06,40.14,50800.0,27.0528,27.0595,26.9787,27.0326,50800.0
2010-11-12 15:20:00,40.15,40.17,40.0,40.07,76500.0,27.0393,27.0528,26.9383,26.9854,76500.0
2010-11-12 15:30:00,40.08,40.11,40.0,40.03,101600.0,26.9922,27.0124,26.9383,26.9585,101600.0
2010-11-12 15:40:00,40.04,40.14,39.98,40.14,146100.0,26.9652,27.0326,26.9248,27.0326,146100.0
2010-11-12 15:50:00,40.14,40.14,40.01,40.07,216700.0,27.0326,27.0326,26.945,26.9854,216700.0
2010-11-15 09:30:00,40.28,40.35,40.14,40.16,63300.0,27.1269,27.174,27.0326,27.0461,63300.0
2010-11-15 09:40:00,40.16,40.27,39.95,40.01,82200.0,27.0461,27.1201,26.9046,26.945,82200.0
2010-11-15 09:50:00,40.01,40.23,39.98,40.1,99400.0,26.945,27.0932,26.9248,27.0057,99400.0
2010-11-15 10:00:00,40.09,40.15,39.99,40.0,72600.0,26.9989,27.0393,26.9316,26.9383,72600.0
2010-11-15 10:10:00,40.01,40.12,39.99,40.05,55700.0,26.945,27.0191,26.9316,26.972,55700.0
2010-11-15 10:20:00,40.05,40.11,39.99,40.02,61200.0,26.972,27.0124,26.9316,26.9518,61200.0
2010-11-15 10:30:00,40.0,40.14,40.0,40.13,27000.0,26.9383,27.0326,26.9383,27.0259,27000.0
2010-11-15 10:40:00,40.14,40.14,40.01,40.08,42300.0,27.0326,27.0326,26.945,26.9922,42300.0
2010-11-15 10:50:00,40.07,40.09,39.97,40.01,31400.0,26.9854,26.9989,26.9181,26.945,31400.0
2010-11-15 11:00:00,40.02,40.07,39.9,39.97,90200.0,26.9518,26.9854,26.871,26.9181,90200.0
2010-11-15 11:10:00,39.97,40.06,39.96,39.99,67900.0,26.9181,26.9787,26.9114,26.9316,67900.0
2010-11-15 11:20:00,40.0,40.01,39.92,39.98,30400.0,26.9383,26.945,26.8844,26.9248,30400.0
2010-11-15 11:30:00,39.99,40.05,39.97,40.03,37400.0,26.9316,26.972,26.9181,26.9585,37400.0
2010-11-15 11:40:00,40.04,40.11,40.04,40.04,52400.0,26.9652,27.0124,26.9652,26.9652,52400.0
2010-11-15 11:50:00,40.05,40.07,40.03,40.04,30400.0,26.972,26.9854,26.9585,26.9652,30400.0
2010-11-15 12:00:00,40.04,40.06,39.99,40.01,59600.0,26.9652,26.9787,26.9316,26.945,59600.0
2010-11-15 12:10:00,40.01,40.04,39.96,39.99,36000.0,26.945,26.9652,26.9114,26.9316,36000.0
2010-11-15 12:20:00,39.99,40.01,39.9,39.96,30900.0,26.9316,26.945,26.871,26.9114,30900.0
2010-11-15 12:30:00,39.96,40.0,39.96,39.99,34700.0,26.9114,26.9383,26.9114,26.9316,34700.0
2010-11-15 12:40:00,39.99,40.0,39.96,39.97,29600.0,26.9316,26.9383,26.9114,26.9181,29600.0
2010-11-15 12:50:00,39.97,40.0,39.96,39.97,28200.0,26.9181,26.9383,26.9114,26.9181,28200.0
2010-11-15 13:00:00,39.97,39.97,39.89,39.95,52500.0,26.9181,26.9181,26.8642,26.9046,52500.0
2010-11-15 13:10:00,39.95,40.01,39.94,40.0,63800.0,26.9046,26.945,26.8979,26.9383,63800.0
2010-11-15 13:20:00,39.99,40.0,39.97,39.97,19400.0,26.9316,26.9383,26.9181,26.9181,19400.0
2010-11-15 13:30:00,39.98,40.01,39.97,39.98,31800.0,26.9248,26.945,26.9181,26.9248,31800.0
2010-11-15 13:40:00,39.98,40.0,39.94,39.98,32700.0,26.9248,26.9383,26.8979,26.9248,32700.0
2010-11-15 13:50:00,39.98,39.99,39.91,39.91,18400.0,26.9248,26.9316,26.8777,26.8777,18400.0
2010-11-15 14:00:00,39.91,39.94,39.87,39.87,57800.0,26.8777,26.8979,26.8508,26.8508,57800.0
2010-11-15 14:10:00,39.87,39.9,39.84,39.86,59000.0,26.8508,26.871,26.8306,26.844,59000.0
2010-11-15 14:20:00,39.86,39.87,39.8,39.81,42400.0,26.844,26.8508,26.8036,26.8103,42400.0
2010-11-15 14:30:00,39.81,39.81,39.75,39.77,50400.0,26.8103,26.8103,26.7699,26.7834,50400.0
2010-11-15 14:40:00,39.77,39.82,39.76,39.78,37100.0,26.7834,26.8171,26.7767,26.7901,37100.0
2010-11-15 14:50:00,39.77,39.84,39.76,39.76,40700.0,26.7834,26.8306,26.7767,26.7767,40700.0
2010-11-15 15:00:00,39.77,39.8,39.73,39.75,57500.0,26.7834,26.8036,26.7565,26.7699,57500.0
2010-11-15 15:10:00,39.74,39.76,39.57,39.61,112900.0,26.7632,26.7767,26.6487,26.6757,112900.0
2010-11-15 15:20:00,39.62,39.63,39.51,39.57,132200.0,26.6824,26.6891,26.6083,26.6487,132200.0
2010-11-15 15:30:00,39.57,39.58,39.47,39.5,156800.0,26.6487,26.6555,26.5814,26.6016,156800.0
2010-11-15 15:40:00,39.51,39.51,39.44,39.44,212800.0,26.6083,26.6083,26.5612,26.5612,212800.0
2010-11-15 15:50:00,39.44,39.45,39.35,39.39,534300.0,26.5612,26.5679,26.5006,26.5275,534300.0
2010-11-16 09:30:00,39.05,39.09,38.62,38.77,174400.0,26.2985,26.3255,26.0089,26.11,174400.0
2010-11-16 09:40:00,38.78,38.81,38.42,38.47,204200.0,26.1167,26.1369,25.8742,25.9079,204200.0
2010-11-16 09:50:00,38.46,38.58,38.37,38.58,145800.0,25.9012,25.982,25.8406,25.982,145800.0
2010-11-16 10:00:00,38.56,38.59,38.39,38.48,131200.0,25.9685,25.9887,25.854,25.9147,131200.0
2010-11-16 10:10:00,38.48,38.57,38.47,38.49,138300.0,25.9147,25.9753,25.9079,25.9214,138300.0
2010-11-16 10:20:00,38.49,38.51,38.44,38.5,92500.0,25.9214,25.9349,25.8877,25.9281,92500.0
2010-11-16 10:30:00,38.49,38.5,38.39,38.39,119700.0,25.9214,25.9281,25.854,25.854,119700.0
2010-11-16 10:40:00,38.4,38.41,38.32,38.4,122300.0,25.8608,25.8675,25.8069,25.8608,122300.0
2010-11-16 10:50:00,38.4,38.4,38.31,38.35,104400.0,25.8608,25.8608,25.8002,25.8271,104400.0
2010-11-16 11:00:00,38.35,38.37,38.14,38.14,165900.0,25.8271,25.8406,25.6857,25.6857,165900.0
2010-11-16 11:10:00,38.15,38.18,38.12,38.15,207200.0,25.6924,25.7126,25.6722,25.6924,207200.0
2010-11-16 11:20:00,38.14,38.18,38.13,38.15,148000.0,25.6857,25.7126,25.6789,25.6924,148000.0
2010-11-16 11:30:00,38.15,38.22,38.14,38.2,98200.0,25.6924,25.7396,25.6857,25.7261,98200.0
2010-11-16 11:40:00,38.2,38.2,38.04,38.08,85500.0,25.7261,25.7261,25.6183,25.6453,85500.0
2010-11-16 11:50:00,38.08,38.26,38.08,38.25,113400.0,25.6453,25.7665,25.6453,25.7598,113400.0
2010-11-16 12:00:00,38.25,38.34,38.2,38.2,142200.0,25.7598,25.8204,25.7261,25.7261,142200.0
2010-11-16 12:10:00,38.21,38.21,38.08,38.11,101100.0,25.7328,25.7328,25.6453,25.6655,101100.0
2010-11-16 12:20:00,38.12,38.22,38.09,38.18,69400.0,25.6722,25.7396,25.652,25.7126,69400.0
2010-11-16 12:30:00,38.18,38.21,38.11,38.13,62800.0,25.7126,25.7328,25.6655,25.6789,62800.0
2010-11-16 12:40:00,38.13,38.14,38.02,38.03,84700.0,25.6789,25.6857,25.6049,25.6116,84700.0
2010-11-16 12:50:00,38.04,38.18,38.0,38.17,105000.0,25.6183,25.7126,25.5914,25.7059,105000.0
2010-11-16 13:00:00,38.16,38.16,38.01,38.03,88900.0,25.6991,25.6991,25.5981,25.6116,88900.0
2010-11-16 13:10:00,38.04,38.1,38.03,38.05,61500.0,25.6183,25.6587,25.6116,25.6251,61500.0
2010-11-16 13:20:00,38.06,38.23,38.03,38.2,90100.0,25.6318,25.7463,25.6116,25.7261,90100.0
2010-11-16 13:30:00,38.2,38.29,38.12,38.29,102300.0,25.7261,25.7867,25.6722,25.7867,102300.0
2010-11-16 13:40:00,38.3,38.31,38.17,38.2,135000.0,25.7934,25.8002,25.7059,25.7261,135000.0
2010-11-16 13:50:00,38.21,38.32,38.21,38.27,113200.0,25.7328,25.8069,25.7328,25.7732,113200.0
2010-11-16 14:00:00,38.28,38.29,38.14,38.2,130000.0,25.78,25.7867,25.6857,25.7261,130000.0
2010-11-16 14:10:00,38.2,38.22,38.12,38.14,54500.0,25.7261,25.7396,25.6722,25.6857,54500.0
2010-11-16 14:20:00,38.14,38.2,38.08,38.1,126100.0,25.6857,25.7261,25.6453,25.6587,126100.0
2010-11-16 14:30:00,38.09,38.12,38.0,38.01,79800.0,25.652,25.6722,25.5914,25.5981,79800.0
2010-11-16 14:40:00,38.02,38.06,38.0,38.05,78300.0,25.6049,25.6318,25.5914,25.6251,78300.0
2010-11-16 14:50:00,38.06,38.07,38.02,38.04,139000.0,25.6318,25.6385,25.6049,25.6183,139000.0
2010-11-16 15:00:00,38.05,38.13,38.05,38.07,82300.0,25.6251,25.6789,25.6251,25.6385,82300.0
2010-11-16 15:10:00,38.08,38.08,37.9,37.94,238500.0,25.6453,25.6453,25.524,25.551,238500.0
2010-11-16 15:20:00,37.94,38.0,37.91,37.96,147300.0,25.551,25.5914,25.5308,25.5645,147300.0
2010-11-16 15:30:00,37.97,38.0,37.94,37.98,191800.0,25.5712,25.5914,25.551,25.5779,191800.0
2010-11-16 15:40:00,37.98,38.0,37.95,37.96,339000.0,25.5779,25.5914,25.5577,25.5645,339000.0
2010-11-16 15:50:00,37.95,38.0,37.89,37.96,972800.0,25.5577,25.5914,25.5173,25.5645,972800.0
2010-11-17 09:30:00,37.93,38.16,37.87,38.01,204100.0,25.5442,25.6991,25.5038,25.5981,204100.0
2010-11-17 09:40:00,38.01,38.15,37.86,38.11,201000.0,25.5981,25.6924,25.4971,25.6655,201000.0
2010-11-17 09:50:00,38.07,38.24,38.0,38.11,259200.0,25.6385,25.753,25.5914,25.6655,259200.0
2010-11-17 10:00:00,38.12,38.32,38.11,38.32,350400.0,25.6722,25.8069,25.6655,25.8069,350400.0
2010-11-17 10:10:00,38.31,38.47,38.28,38.41,225400.0,25.8002,25.9079,25.78,25.8675,225400.0
2010-11-17 10:20:00,38.42,38.47,38.27,38.42,125600.0,25.8742,25.9079,25.7732,25.8742,125600.0
2010-11-17 10:30:00,38.42,38.55,38.36,38.41,146800.0,25.8742,25.9618,25.8338,25.8675,146800.0
2010-11-17 10:40:00,38.42,38.47,38.28,38.31,168700.0,25.8742,25.9079,25.78,25.8002,168700.0
2010-11-17 10:50:00,38.31,38.37,38.18,38.24,143000.0,25.8002,25.8406,25.7126,25.753,143000.0
2010-11-17 11:00:00,38.24,38.28,38.09,38.16,95100.0,25.753,25.78,25.652,25.6991,95100.0
2010-11-17 11:10:00,38.17,38.26,38.15,38.2,90300.0,25.7059,25.7665,25.6924,25.7261,90300.0
2010-11-17 11:20:00,38.21,38.21,38.13,38.15,76200.0,25.7328,25.7328,25.6789,25.6924,76200.0
2010-11-17 11:30:00,38.15,38.16,38.03,38.08,76900.0,25.6924,25.6991,25.6116,25.6453,76900.0
2010-11-17 11:40:00,38.08,38.14,38.03,38.06,66600.0,25.6453,25.6857,25.6116,25.6318,66600.0
2010-11-17 11:50:00,38.08,38.16,38.08,38.13,72300.0,25.6453,25.6991,25.6453,25.6789,72300.0
2010-11-17 12:00:00,38.13,38.15,38.08,38.09,89500.0,25.6789,25.6924,25.6453,25.652,89500.0
2010-11-17 12:10:00,38.09,38.15,38.09,38.11,53200.0,25.652,25.6924,25.652,25.6655,53200.0
2010-11-17 12:20:00,38.1,38.13,38.06,38.09,55100.0,25.6587,25.6789,25.6318,25.652,55100.0
2010-11-17 12:30:00,38.09,38.09,37.97,37.98,69400.0,25.652,25.652,25.5712,25.5779,69400.0
2010-11-17 12:40:00,37.98,38.03,37.96,37.99,41900.0,25.5779,25.6116,25.5645,25.5847,41900.0
2010-11-17 12:50:00,37.99,38.03,37.95,37.96,53300.0,25.5847,25.6116,25.5577,25.5645,53300.0
2010-11-17 13:00:00,37.95,37.96,37.92,37.94,71100.0,25.5577,25.5645,25.5375,25.551,71100.0
2010-11-17 13:10:00,37.94,38.0,37.9,37.98,68200.0,25.551,25.5914,25.524,25.5779,68200.0
2010-11-17 13:20:00,37.97,38.04,37.96,37.97,50300.0,25.5712,25.6183,25.5645,25.5712,50300.0
2010-11-17 13:30:00,37.97,38.01,37.95,37.95,38200.0,25.5712,25.5981,25.5577,25.5577,38200.0
2010-11-17 13:40:00,37.95,37.96,37.87,37.89,89200.0,25.5577,25.5645,25.5038,25.5173,89200.0
2010-11-17 13:50:00,37.89,37.93,37.86,37.9,49600.0,25.5173,25.5442,25.4971,25.524,49600.0
2010-11-17 14:00:00,37.91,37.99,37.91,37.97,51500.0,25.5308,25.5847,25.5308,25.5712,51500.0
2010-11-17 14:10:00,37.97,37.99,37.92,37.95,56200.0,25.5712,25.5847,25.5375,25.5577,56200.0
2010-11-17 14:20:00,37.95,37.97,37.92,37.95,56500.0,25.5577,25.5712,25.5375,25.5577,56500.0
2010-11-17 14:30:00,37.94,37.98,37.94,37.95,63300.0,25.551,25.5779,25.551,25.5577,63300.0
2010-11-17 14:40:00,37.96,37.97,37.91,37.92,36700.0,25.5645,25.5712,25.5308,25.5375,36700.0
2010-11-17 14:50:00,37.92,37.92,37.85,37.89,75000.0,25.5375,25.5375,25.4904,25.5173,75000.0
2010-11-17 15:00:00,37.89,37.92,37.85,37.86,92700.0,25.5173,25.5375,25.4904,25.4971,92700.0
2010-11-17 15:10:00,37.86,37.89,37.84,37.85,98300.0,25.4971,25.5173,25.4836,25.4904,98300.0
2010-11-17 15:20:00,37.86,37.89,37.7,37.72,244200.0,25.4971,25.5173,25.3894,25.4028,244200.0
2010-11-17 15:30:00,37.72,37.77,37.71,37.73,181500.0,25.4028,25.4365,25.3961,25.4096,181500.0
2010-11-17 15:40:00,37.73,37.74,37.68,37.72,283200.0,25.4096,25.4163,25.3759,25.4028,283200.0
2010-11-17 15:50:00,37.71,37.72,37.62,37.65,495500.0,25.3961,25.4028,25.3355,25.3557,495500.0
2010-11-18 09:30:00,38.14,38.18,37.82,38.01,220000.0,25.6857,25.7126,25.4702,25.5981,220000.0
2010-11-18 09:40:00,38.0,38.11,37.98,38.1,145700.0,25.5914,25.6655,25.5779,25.6587,145700.0
2010-11-18 09:50:00,38.1,38.2,38.09,38.1,108900.0,25.6587,25.7261,25.652,25.6587,108900.0
2010-11-18 10:00:00,38.1,38.44,38.1,38.35,211600.0,25.6587,25.8877,25.6587,25.8271,211600.0
2010-11-18 10:10:00,38.35,38.47,38.34,38.39,127200.0,25.8271,25.9079,25.8204,25.854,127200.0
2010-11-18 10:20:00,38.39,38.45,38.32,38.4,92500.0,25.854,25.8944,25.8069,25.8608,92500.0
2010-11-18 10:30:00,38.41,38.45,38.34,38.45,95500.0,25.8675,25.8944,25.8204,25.8944,95500.0
2010-11-18 10:40:00,38.45,38.46,38.31,38.4,93300.0,25.8944,25.9012,25.8002,25.8608,93300.0
2010-11-18 10:50:00,38.4,38.46,38.37,38.37,69300.0,25.8608,25.9012,25.8406,25.8406,69300.0
2010-11-18 11:00:00,38.37,38.4,38.32,38.34,86500.0,25.8406,25.8608,25.8069,25.8204,86500.0
2010-11-18 11:10:00,38.34,38.36,38.29,38.32,57500.0,25.8204,25.8338,25.7867,25.8069,57500.0
2010-11-18 11:20:00,38.33,38.34,38.29,38.3,41500.0,25.8136,25.8204,25.7867,25.7934,41500.0
2010-11-18 11:30:00,38.3,38.33,38.27,38.3,47700.0,25.7934,25.8136,25.7732,25.7934,47700.0
2010-11-18 11:40:00,38.3,38.31,38.17,38.17,52900.0,25.7934,25.8002,25.7059,25.7059,52900.0
2010-11-18 11:50:00,38.18,38.24,38.15,38.22,57600.0,25.7126,25.753,25.6924,25.7396,57600.0
2010-11-18 12:00:00,38.22,38.33,38.22,38.31,34600.0,25.7396,25.8136,25.7396,25.8002,34600.0
2010-11-18 12:10:00,38.32,38.32,38.25,38.26,33100.0,25.8069,25.8069,25.7598,25.7665,33100.0
2010-11-18 12:20:00,38.26,38.29,38.26,38.28,14500.0,25.7665,25.7867,25.7665,25.78,14500.0
2010-11-18 12:30:00,38.28,38.28,38.21,38.28,49300.0,25.78,25.78,25.7328,25.78,49300.0
2010-11-18 12:40:00,38.28,38.29,38.27,38.29,30600.0,25.78,25.7867,25.7732,25.7867,30600.0
2010-11-18 12:50:00,38.29,38.31,38.25,38.28,30500.0,25.7867,25.8002,25.7598,25.78,30500.0
2010-11-18 13:00:00,38.28,38.29,38.24,38.25,23900.0,25.78,25.7867,25.753,25.7598,23900.0
2010-11-18 13:10:00,38.25,38.29,38.24,38.27,37700.0,25.7598,25.7867,25.753,25.7732,37700.0
2010-11-18 13:20:00,38.27,38.28,38.2,38.21,58600.0,25.7732,25.78,25.7261,25.7328,58600.0
2010-11-18 13:30:00,38.2,38.22,38.17,38.19,59500.0,25.7261,25.7396,25.7059,25.7193,59500.0
2010-11-18 13:40:00,38.2,38.22,38.13,38.13,44900.0,25.7261,25.7396,25.6789,25.6789,44900.0
2010-11-18 13:50:00,38.14,38.17,38.12,38.12,54800.0,25.6857,25.7059,25.6722,25.6722,54800.0
2010-11-18 14:00:00,38.13,38.13,38.05,38.06,75200.0,25.6789,25.6789,25.6251,25.6318,75200.0
2010-11-18 14:10:00,38.06,38.06,38.02,38.02,37000.0,25.6318,25.6318,25.6049,25.6049,37000.0
2010-11-18 14:20:00,38.03,38.03,37.93,37.95,112600.0,25.6116,25.6116,25.5442,25.5577,112600.0
2010-11-18 14:30:00,37.95,38.04,37.95,38.03,71500.0,25.5577,25.6183,25.5577,25.6116,71500.0
2010-11-18 14:40:00,38.03,38.04,37.99,38.0,94600.0,25.6116,25.6183,25.5847,25.5914,94600.0
2010-11-18 14:50:00,38.0,38.01,37.94,37.95,51200.0,25.5914,25.5981,25.551,25.5577,51200.0
2010-11-18 15:00:00,37.94,38.01,37.94,38.01,79200.0,25.551,25.5981,25.551,25.5981,79200.0
2010-11-18 15:10:00,38.01,38.01,37.94,37.95,117200.0,25.5981,25.5981,25.551,25.5577,117200.0
2010-11-18 15:20:00,37.95,37.96,37.88,37.91,218400.0,25.5577,25.5645,25.5106,25.5308,218400.0
2010-11-18 15:30:00,37.91,37.91,37.76,37.79,308200.0,25.5308,25.5308,25.4298,25.45,308200.0
2010-11-18 15:40:00,37.78,37.81,37.71,37.78,326500.0,25.4432,25.4634,25.3961,25.4432,326500.0
2010-11-18 15:50:00,37.77,37.81,37.72,37.81,380600.0,25.4365,25.4634,25.4028,25.4634,380600.0
2010-11-19 09:30:00,37.85,37.9,37.65,37.74,382700.0,25.4904,25.524,25.3557,25.4163,382700.0
2010-11-19 09:40:00,37.74,37.79,37.59,37.63,172300.0,25.4163,25.45,25.3153,25.3422,172300.0
2010-11-19 09:50:00,37.62,37.68,37.51,37.68,125900.0,25.3355,25.3759,25.2614,25.3759,125900.0
2010-11-19 10:00:00,37.69,37.83,37.61,37.75,151200.0,25.3826,25.4769,25.3287,25.423,151200.0
2010-11-19 10:10:00,37.74,37.95,37.71,37.9,198100.0,25.4163,25.5577,25.3961,25.524,198100.0
2010-11-19 10:20:00,37.9,38.0,37.88,37.92,134200.0,25.524,25.5914,25.5106,25.5375,134200.0
2010-11-19 10:30:00,37.93,38.07,37.9,38.04,84400.0,25.5442,25.6385,25.524,25.6183,84400.0
2010-11-19 10:40:00,38.04,38.15,38.03,38.14,79100.0,25.6183,25.6924,25.6116,25.6857,79100.0
2010-11-19 10:50:00,38.15,38.17,37.98,37.98,160400.0,25.6924,25.7059,25.5779,25.5779,160400.0
2010-11-19 11:00:00,37.97,38.07,37.93,38.07,129100.0,25.5712,25.6385,25.5442,25.6385,129100.0
2010-11-19 11:10:00,38.07,38.08,37.99,38.06,58500.0,25.6385,25.6453,25.5847,25.6318,58500.0
2010-11-19 11:20:00,38.06,38.08,38.02,38.04,47200.0,25.6318,25.6453,25.6049,25.6183,47200.0
2010-11-19 11:30:00,38.03,38.06,38.01,38.04,79100.0,25.6116,25.6318,25.5981,25.6183,79100.0
2010-11-19 11:40:00,38.04,38.1,38.03,38.1,71000.0,25.6183,25.6587,25.6116,25.6587,71000.0
2010-11-19 11:50:00,38.1,38.1,38.04,38.04,45200.0,25.6587,25.6587,25.6183,25.6183,45200.0
2010-11-19 12:00:00,38.05,38.13,38.04,38.13,36200.0,25.6251,25.6789,25.6183,25.6789,36200.0
2010-11-19 12:10:00,38.12,38.12,38.04,38.05,36200.0,25.6722,25.6722,25.6183,25.6251,36200.0
2010-11-19 12:20:00,38.05,38.07,38.03,38.03,35000.0,25.6251,25.6385,25.6116,25.6116,35000.0
2010-11-19 12:30:00,38.04,38.09,38.03,38.09,66500.0,25.6183,25.652,25.6116,25.652,66500.0
2010-11-19 12:40:00,38.08,38.13,38.08,38.13,29500.0,25.6453,25.6789,25.6453,25.6789,29500.0
2010-11-19 12:50:00,38.13,38.22,38.12,38.2,53800.0,25.6789,25.7396,25.6722,25.7261,53800.0
2010-11-19 13:00:00,38.2,38.2,38.17,38.18,57600.0,25.7261,25.7261,25.7059,25.7126,57600.0
2010-11-19 13:10:00,38.18,38.19,38.13,38.14,43500.0,25.7126,25.7193,25.6789,25.6857,43500.0
2010-11-19 13:20:00,38.13,38.14,38.07,38.07,37000.0,25.6789,25.6857,25.6385,25.6385,37000.0
2010-11-19 13:30:00,38.07,38.15,38.07,38.14,63100.0,25.6385,25.6924,25.6385,25.6857,63100.0
2010-11-19 13:40:00,38.15,38.19,38.14,38.18,62500.0,25.6924,25.7193,25.6857,25.7126,62500.0
2010-11-19 13:50:00,38.19,38.19,38.11,38.11,36500.0,25.7193,25.7193,25.6655,25.6655,36500.0
2010-11-19 14:00:00,38.12,38.24,38.11,38.22,62600.0,25.6722,25.753,25.6655,25.7396,62600.0
2010-11-19 14:10:00,38.22,38.22,38.12,38.12,58800.0,25.7396,25.7396,25.6722,25.6722,58800.0
2010-11-19 14:20:00,38.13,38.13,38.04,38.06,57300.0,25.6789,25.6789,25.6183,25.6318,57300.0
2010-11-19 14:30:00,38.07,38.07,38.03,38.06,45800.0,25.6385,25.6385,25.6116,25.6318,45800.0
2010-11-19 14:40:00,38.07,38.08,38.06,38.07,33600.0,25.6385,25.6453,25.6318,25.6385,33600.0
2010-11-19 14:50:00,38.06,38.07,38.0,38.01,85400.0,25.6318,25.6385,25.5914,25.5981,85400.0
2010-11-19 15:00:00,38.01,38.02,38.0,38.01,61700.0,25.5981,25.6049,25.5914,25.5981,61700.0
2010-11-19 15:10:00,38.02,38.02,37.89,37.94,122100.0,25.6049,25.6049,25.5173,25.551,122100.0
2010-11-19 15:20:00,37.94,38.0,37.93,37.98,80800.0,25.551,25.5914,25.5442,25.5779,80800.0
2010-11-19 15:30:00,37.98,37.99,37.91,37.97,100400.0,25.5779,25.5847,25.5308,25.5712,100400.0
2010-11-19 15:40:00,37.98,38.01,37.85,38.0,278400.0,25.5779,25.5981,25.4904,25.5914,278400.0
2010-11-19 15:50:00,38.0,38.01,37.91,37.97,440500.0,25.5914,25.5981,25.5308,25.5712,440500.0
2010-11-22 09:30:00,37.81,37.84,37.6,37.78,134500.0,25.4634,25.4836,25.322,25.4432,134500.0
2010-11-22 09:40:00,37.78,38.07,37.74,38.01,110100.0,25.4432,25.6385,25.4163,25.5981,110100.0
2010-11-22 09:50:00,38.02,38.1,37.95,38.0,92300.0,25.6049,25.6587,25.5577,25.5914,92300.0
2010-11-22 10:00:00,38.01,38.04,37.85,37.87,92000.0,25.5981,25.6183,25.4904,25.5038,92000.0
2010-11-22 10:10:00,37.87,38.02,37.86,37.93,64100.0,25.5038,25.6049,25.4971,25.5442,64100.0
2010-11-22 10:20:00,37.94,37.94,37.7,37.72,86800.0,25.551,25.551,25.3894,25.4028,86800.0
2010-11-22 10:30:00,37.73,37.83,37.62,37.82,124300.0,25.4096,25.4769,25.3355,25.4702,124300.0
2010-11-22 10:40:00,37.82,37.82,37.69,37.72,106800.0,25.4702,25.4702,25.3826,25.4028,106800.0
2010-11-22 10:50:00,37.72,37.85,37.72,37.75,70200.0,25.4028,25.4904,25.4028,25.423,70200.0
2010-11-22 11:00:00,37.75,37.75,37.61,37.71,86000.0,25.423,25.423,25.3287,25.3961,86000.0
2010-11-22 11:10:00,37.69,37.9,37.69,37.86,95600.0,25.3826,25.524,25.3826,25.4971,95600.0
2010-11-22 11:20:00,37.87,37.87,37.71,37.76,44500.0,25.5038,25.5038,25.3961,25.4298,44500.0
2010-11-22 11:30:00,37.77,37.87,37.75,37.85,39400.0,25.4365,25.5038,25.423,25.4904,39400.0
2010-11-22 11:40:00,37.85,37.87,37.79,37.86,23700.0,25.4904,25.5038,25.45,25.4971,23700.0
2010-11-22 11:50:00,37.85,37.89,37.8,37.81,37700.0,25.4904,25.5173,25.4567,25.4634,37700.0
2010-11-22 12:00:00,37.81,37.81,37.73,37.74,62600.0,25.4634,25.4634,25.4096,25.4163,62600.0
2010-11-22 12:10:00,37.74,37.79,37.7,37.79,42900.0,25.4163,25.45,25.3894,25.45,42900.0
2010-11-22 12:20:00,37.8,37.81,37.65,37.66,64300.0,25.4567,25.4634,25.3557,25.3624,64300.0
2010-11-22 12:30:00,37.67,37.7,37.63,37.67,80400.0,25.3692,25.3894,25.3422,25.3692,80400.0
2010-11-22 12:40:00,37.68,37.7,37.61,37.67,56100.0,25.3759,25.3894,25.3287,25.3692,56100.0
2010-11-22 12:50:00,37.66,37.76,37.66,37.73,46300.0,25.3624,25.4298,25.3624,25.4096,46300.0
2010-11-22 13:00:00,37.73,37.74,37.68,37.73,50000.0,25.4096,25.4163,25.3759,25.4096,50000.0
2010-11-22 13:10:00,37.74,37.8,37.72,37.76,36500.0,25.4163,25.4567,25.4028,25.4298,36500.0
2010-11-22 13:20:00,37.75,37.76,37.7,37.75,38700.0,25.423,25.4298,25.3894,25.423,38700.0
2010-11-22 13:30:00,37.75,37.95,37.75,37.92,63600.0,25.423,25.5577,25.423,25.5375,63600.0
2010-11-22 13:40:00,37.91,37.92,37.87,37.88,25900.0,25.5308,25.5375,25.5038,25.5106,25900.0
2010-11-22 13:50:00,37.88,37.97,37.88,37.92,45000.0,25.5106,25.5712,25.5106,25.5375,45000.0
2010-11-22 14:00:00,37.92,38.0,37.92,37.97,55000.0,25.5375,25.5914,25.5375,25.5712,55000.0
2010-11-22 14:10:00,37.97,38.02,37.96,38.01,56800.0,25.5712,25.6049,25.5645,25.5981,56800.0
2010-11-22 14:20:00,38.0,38.04,37.99,38.0,54500.0,25.5914,25.6183,25.5847,25.5914,54500.0
2010-11-22 14:30:00,38.01,38.05,37.98,38.05,46300.0,25.5981,25.6251,25.5779,25.6251,46300.0
2010-11-22 14:40:00,38.04,38.18,38.0,38.18,66500.0,25.6183,25.7126,25.5914,25.7126,66500.0
2010-11-22 14:50:00,38.18,38.18,38.13,38.16,85400.0,25.7126,25.7126,25.6789,25.6991,85400.0
2010-11-22 15:00:00,38.16,38.2,38.12,38.14,77700.0,25.6991,25.7261,25.6722,25.6857,77700.0
2010-11-22 15:10:00,38.13,38.19,38.13,38.18,67800.0,25.6789,25.7193,25.6789,25.7126,67800.0
2010-11-22 15:20:00,38.18,38.18,38.11,38.13,81700.0,25.7126,25.7126,25.6655,25.6789,81700.0
2010-11-22 15:30:00,38.13,38.25,38.12,38.25,126200.0,25.6789,25.7598,25.6722,25.7598,126200.0
2010-11-22 15:40:00,38.24,38.32,38.24,38.3,149900.0,25.753,25.8069,25.753,25.7934,149900.0
2010-11-22 15:50:00,38.29,38.3,38.24,38.25,206800.0,25.7867,25.7934,25.753,25.7598,206800.0
2010-11-23 09:30:00,37.82,37.82,37.6,37.63,153100.0,25.4702,25.4702,25.322,25.3422,153100.0
2010-11-23 09:40:00,37.63,37.67,37.58,37.63,152300.0,25.3422,25.3692,25.3085,25.3422,152300.0
2010-11-23 09:50:00,37.63,37.63,37.52,37.54,131000.0,25.3422,25.3422,25.2681,25.2816,131000.0
2010-11-23 10:00:00,37.53,37.57,37.37,37.42,184000.0,25.2749,25.3018,25.1671,25.2008,184000.0
2010-11-23 10:10:00,37.42,37.51,37.31,37.43,113000.0,25.2008,25.2614,25.1267,25.2075,113000.0
2010-11-23 10:20:00,37.43,37.46,37.36,37.46,65900.0,25.2075,25.2277,25.1604,25.2277,65900.0
2010-11-23 10:30:00,37.46,37.53,37.42,37.51,84100.0,25.2277,25.2749,25.2008,25.2614,84100.0
2010-11-23 10:40:00,37.5,37.6,37.46,37.48,51700.0,25.2547,25.322,25.2277,25.2412,51700.0
2010-11-23 10:50:00,37.48,37.53,37.44,37.49,75100.0,25.2412,25.2749,25.2143,25.2479,75100.0
2010-11-23 11:00:00,37.49,37.49,37.41,37.42,82000.0,25.2479,25.2479,25.1941,25.2008,82000.0
2010-11-23 11:10:00,37.42,37.44,37.35,37.36,77500.0,25.2008,25.2143,25.1536,25.1604,77500.0
2010-11-23 11:20:00,37.37,37.4,37.31,37.31,91200.0,25.1671,25.1873,25.1267,25.1267,91200.0
2010-11-23 11:30:00,37.3,37.31,37.25,37.3,58500.0,25.12,25.1267,25.0863,25.12,58500.0
2010-11-23 11:40:00,37.3,37.33,37.28,37.29,65400.0,25.12,25.1402,25.1065,25.1132,65400.0
2010-11-23 11:50:00,37.29,37.35,37.28,37.34,60800.0,25.1132,25.1536,25.1065,25.1469,60800.0
2010-11-23 12:00:00,37.35,37.4,37.33,37.39,42500.0,25.1536,25.1873,25.1402,25.1806,42500.0
2010-11-23 12:10:00,37.4,37.45,37.35,37.38,29900.0,25.1873,25.221,25.1536,25.1738,29900.0
2010-11-23 12:20:00,37.39,37.44,37.37,37.43,41200.0,25.1806,25.2143,25.1671,25.2075,41200.0
2010-11-23 12:30:00,37.43,37.48,37.41,37.43,50700.0,25.2075,25.2412,25.1941,25.2075,50700.0
2010-11-23 12:40:00,37.42,37.53,37.42,37.5,52800.0,25.2008,25.2749,25.2008,25.2547,52800.0
2010-11-23 12:50:00,37.51,37.57,37.51,37.56,66400.0,25.2614,25.3018,25.2614,25.2951,66400.0
2010-11-23 13:00:00,37.58,37.59,37.53,37.57,51300.0,25.3085,25.3153,25.2749,25.3018,51300.0
2010-11-23 13:10:00,37.57,37.6,37.53,37.56,40200.0,25.3018,25.322,25.2749,25.2951,40200.0
2010-11-23 13:20:00,37.55,37.68,37.54,37.66,52500.0,25.2883,25.3759,25.2816,25.3624,52500.0
2010-11-23 13:30:00,37.67,37.69,37.57,37.6,42800.0,25.3692,25.3826,25.3018,25.322,42800.0
2010-11-23 13:40:00,37.61,37.61,37.48,37.51,32700.0,25.3287,25.3287,25.2412,25.2614,32700.0
2010-11-23 13:50:00,37.5,37.52,37.45,37.47,33300.0,25.2547,25.2681,25.221,25.2345,33300.0
2010-11-23 14:00:00,37.48,37.58,37.47,37.5,62400.0,25.2412,25.3085,25.2345,25.2547,62400.0
2010-11-23 14:10:00,37.5,37.56,37.48,37.48,65400.0,25.2547,25.2951,25.2412,25.2412,65400.0
2010-11-23 14:20:00,37.48,37.53,37.46,37.5,61900.0,25.2412,25.2749,25.2277,25.2547,61900.0
2010-11-23 14:30:00,37.5,37.56,37.48,37.49,83200.0,25.2547,25.2951,25.2412,25.2479,83200.0
2010-11-23 14:40:00,37.5,37.57,37.48,37.51,66500.0,25.2547,25.3018,25.2412,25.2614,66500.0
2010-11-23 14:50:00,37.52,37.55,37.51,37.53,54000.0,25.2681,25.2883,25.2614,25.2749,54000.0
2010-11-23 15:00:00,37.53,37.58,37.47,37.56,77800.0,25.2749,25.3085,25.2345,25.2951,77800.0
2010-11-23 15:10:00,37.55,37.59,37.51,37.53,55900.0,25.2883,25.3153,25.2614,25.2749,55900.0
2010-11-23 15:20:00,37.53,37.57,37.51,37.56,51300.0,25.2749,25.3018,25.2614,25.2951,51300.0
2010-11-23 15:30:00,37.57,37.6,37.52,37.54,42000.0,25.3018,25.322,25.2681,25.2816,42000.0
2010-11-23 15:40:00,37.53,37.57,37.48,37.49,74500.0,25.2749,25.3018,25.2412,25.2479,74500.0
2010-11-23 15:50:00,37.49,37.57,37.46,37.5,190000.0,25.2479,25.3018,25.2277,25.2547,190000.0
2010-11-24 09:30:00,37.64,37.85,37.64,37.72,83700.0,25.3489,25.4904,25.3489,25.4028,83700.0
2010-11-24 09:40:00,37.71,37.73,37.52,37.55,68000.0,25.3961,25.4096,25.2681,25.2883,68000.0
2010-11-24 09:50:00,37.56,37.86,37.52,37.7,90800.0,25.2951,25.4971,25.2681,25.3894,90800.0
2010-11-24 10:00:00,37.7,37.75,37.62,37.67,71800.0,25.3894,25.423,25.3355,25.3692,71800.0
2010-11-24 10:10:00,37.67,37.74,37.66,37.7,67700.0,25.3692,25.4163,25.3624,25.3894,67700.0
2010-11-24 10:20:00,37.7,37.74,37.67,37.69,79200.0,25.3894,25.4163,25.3692,25.3826,79200.0
2010-11-24 10:30:00,37.68,37.73,37.61,37.61,110500.0,25.3759,25.4096,25.3287,25.3287,110500.0
2010-11-24 10:40:00,37.62,37.62,37.56,37.6,109000.0,25.3355,25.3355,25.2951,25.322,109000.0
2010-11-24 10:50:00,37.6,37.6,37.45,37.51,114100.0,25.322,25.322,25.221,25.2614,114100.0
2010-11-24 11:00:00,37.51,37.62,37.45,37.5,197000.0,25.2614,25.3355,25.221,25.2547,197000.0
2010-11-24 11:10:00,37.51,37.62,37.51,37.6,168400.0,25.2614,25.3355,25.2614,25.322,168400.0
2010-11-24 11:20:00,37.59,37.61,37.5,37.57,156200.0,25.3153,25.3287,25.2547,25.3018,156200.0
2010-11-24 11:30:00,37.58,37.6,37.54,37.58,172800.0,25.3085,25.322,25.2816,25.3085,172800.0
2010-11-24 11:40:00,37.59,37.61,37.51,37.51,47500.0,25.3153,25.3287,25.2614,25.2614,47500.0
2010-11-24 11:50:00,37.52,37.63,37.52,37.61,70700.0,25.2681,25.3422,25.2681,25.3287,70700.0
2010-11-24 12:00:00,37.61,37.69,37.59,37.68,112700.0,25.3287,25.3826,25.3153,25.3759,112700.0
2010-11-24 12:10:00,37.69,37.82,37.64,37.8,122200.0,25.3826,25.4702,25.3489,25.4567,122200.0
2010-11-24 12:20:00,37.81,37.83,37.79,37.83,66200.0,25.4634,25.4769,25.45,25.4769,66200.0
2010-11-24 12:30:00,37.83,37.86,37.8,37.85,87200.0,25.4769,25.4971,25.4567,25.4904,87200.0
2010-11-24 12:40:00,37.86,37.87,37.83,37.85,87900.0,25.4971,25.5038,25.4769,25.4904,87900.0
2010-11-24 12:50:00,37.85,37.87,37.84,37.86,55300.0,25.4904,25.5038,25.4836,25.4971,55300.0
2010-11-24 13:00:00,37.85,37.86,37.84,37.85,71700.0,25.4904,25.4971,25.4836,25.4904,71700.0
2010-11-24 13:10:00,37.85,37.85,37.8,37.8,36900.0,25.4904,25.4904,25.4567,25.4567,36900.0
2010-11-24 13:20:00,37.81,37.91,37.8,37.9,58300.0,25.4634,25.5308,25.4567,25.524,58300.0
2010-11-24 13:30:00,37.9,37.9,37.86,37.87,34300.0,25.524,25.524,25.4971,25.5038,34300.0
2010-11-24 13:40:00,37.86,37.87,37.83,37.86,47700.0,25.4971,25.5038,25.4769,25.4971,47700.0
2010-11-24 13:50:00,37.86,37.92,37.86,37.91,32100.0,25.4971,25.5375,25.4971,25.5308,32100.0
2010-11-24 14:00:00,37.91,37.95,37.9,37.91,42900.0,25.5308,25.5577,25.524,25.5308,42900.0
2010-11-24 14:10:00,37.91,37.91,37.81,37.84,52800.0,25.5308,25.5308,25.4634,25.4836,52800.0
2010-11-24 14:20:00,37.84,37.88,37.83,37.88,32100.0,25.4836,25.5106,25.4769,25.5106,32100.0
2010-11-24 14:30:00,37.89,37.93,37.89,37.91,38100.0,25.5173,25.5442,25.5173,25.5308,38100.0
2010-11-24 14:40:00,37.9,37.97,37.9,37.96,81600.0,25.524,25.5712,25.524,25.5645,81600.0
2010-11-24 14:50:00,37.95,37.98,37.95,37.97,101900.0,25.5577,25.5779,25.5577,25.5712,101900.0
2010-11-24 15:00:00,37.97,38.0,37.95,37.98,82600.0,25.5712,25.5914,25.5577,25.5779,82600.0
2010-11-24 15:10:00,37.99,38.02,37.94,37.94,62400.0,25.5847,25.6049,25.551,25.551,62400.0
2010-11-24 15:20:00,37.94,38.02,37.94,37.97,53100.0,25.551,25.6049,25.551,25.5712,53100.0
2010-11-24 15:30:00,37.97,37.98,37.89,37.93,76100.0,25.5712,25.5779,25.5173,25.5442,76100.0
2010-11-24 15:40:00,37.93,37.99,37.92,37.94,90800.0,25.5442,25.5847,25.5375,25.551,90800.0
2010-11-24 15:50:00,37.95,37.99,37.92,37.96,268400.0,25.5577,25.5847,25.5375,25.5645,268400.0
2010-11-26 09:30:00,37.62,37.65,37.41,37.48,113400.0,25.3355,25.3557,25.1941,25.2412,113400.0
2010-11-26 09:40:00,37.48,37.53,37.42,37.47,67900.0,25.2412,25.2749,25.2008,25.2345,67900.0
2010-11-26 09:50:00,37.47,37.58,37.45,37.54,64900.0,25.2345,25.3085,25.221,25.2816,64900.0
2010-11-26 10:00:00,37.54,37.62,37.51,37.56,49000.0,25.2816,25.3355,25.2614,25.2951,49000.0
2010-11-26 10:10:00,37.56,37.67,37.55,37.57,47100.0,25.2951,25.3692,25.2883,25.3018,47100.0
2010-11-26 10:20:00,37.58,37.62,37.54,37.59,42200.0,25.3085,25.3355,25.2816,25.3153,42200.0
2010-11-26 10:30:00,37.6,37.61,37.5,37.57,70000.0,25.322,25.3287,25.2547,25.3018,70000.0
2010-11-26 10:40:00,37.57,37.63,37.5,37.53,37300.0,25.3018,25.3422,25.2547,25.2749,37300.0
2010-11-26 10:50:00,37.53,37.57,37.49,37.49,52900.0,25.2749,25.3018,25.2479,25.2479,52900.0
2010-11-26 11:00:00,37.5,37.55,37.45,37.55,37100.0,25.2547,25.2883,25.221,25.2883,37100.0
2010-11-26 11:10:00,37.55,37.55,37.47,37.47,37100.0,25.2883,25.2883,25.2345,25.2345,37100.0
2010-11-26 11:20:00,37.48,37.52,37.45,37.48,33900.0,25.2412,25.2681,25.221,25.2412,33900.0
2010-11-26 11:30:00,37.49,37.52,37.46,37.46,20100.0,25.2479,25.2681,25.2277,25.2277,20100.0
2010-11-26 11:40:00,37.47,37.49,37.38,37.49,61200.0,25.2345,25.2479,25.1738,25.2479,61200.0
2010-11-26 11:50:00,37.49,37.51,37.43,37.5,24900.0,25.2479,25.2614,25.2075,25.2547,24900.0
2010-11-26 12:00:00,37.5,37.53,37.44,37.52,36500.0,25.2547,25.2749,25.2143,25.2681,36500.0
2010-11-26 12:10:00,37.51,37.55,37.49,37.54,18600.0,25.2614,25.2883,25.2479,25.2816,18600.0
2010-11-26 12:20:00,37.54,37.64,37.54,37.61,19600.0,25.2816,25.3489,25.2816,25.3287,19600.0
2010-11-26 12:30:00,37.61,37.66,37.59,37.62,29000.0,25.3287,25.3624,25.3153,25.3355,29000.0
2010-11-26 12:40:00,37.62,37.68,37.61,37.64,85000.0,25.3355,25.3759,25.3287,25.3489,85000.0
2010-11-26 12:50:00,37.64,37.65,37.55,37.56,98600.0,25.3489,25.3557,25.2883,25.2951,98600.0
2010-11-29 09:30:00,37.37,37.4,37.18,37.19,120900.0,25.1671,25.1873,25.0392,25.0459,120900.0
2010-11-29 09:40:00,37.2,37.27,37.13,37.16,146000.0,25.0526,25.0998,25.0055,25.0257,146000.0
2010-11-29 09:50:00,37.17,37.22,37.07,37.12,119900.0,25.0324,25.0661,24.9651,24.9987,119900.0
2010-11-29 10:00:00,37.11,37.11,37.0,37.1,109200.0,24.992,24.992,24.9179,24.9853,109200.0
2010-11-29 10:10:00,37.1,37.13,37.03,37.13,70200.0,24.9853,25.0055,24.9381,25.0055,70200.0
2010-11-29 10:20:00,37.13,37.19,37.05,37.06,67800.0,25.0055,25.0459,24.9516,24.9583,67800.0
2010-11-29 10:30:00,37.05,37.3,37.05,37.27,77900.0,24.9516,25.12,24.9516,25.0998,77900.0
2010-11-29 10:40:00,37.29,37.38,37.25,37.27,153900.0,25.1132,25.1738,25.0863,25.0998,153900.0
2010-11-29 10:50:00,37.28,37.29,37.17,37.26,42300.0,25.1065,25.1132,25.0324,25.093,42300.0
2010-11-29 11:00:00,37.26,37.27,37.19,37.22,51900.0,25.093,25.0998,25.0459,25.0661,51900.0
2010-11-29 11:10:00,37.22,37.3,37.22,37.27,61700.0,25.0661,25.12,25.0661,25.0998,61700.0
2010-11-29 11:20:00,37.27,37.35,37.18,37.32,70800.0,25.0998,25.1536,25.0392,25.1334,70800.0
2010-11-29 11:30:00,37.31,37.36,37.29,37.29,40600.0,25.1267,25.1604,25.1132,25.1132,40600.0
2010-11-29 11:40:00,37.3,37.3,37.17,37.24,58900.0,25.12,25.12,25.0324,25.0796,58900.0
2010-11-29 11:50:00,37.24,37.26,37.18,37.24,47100.0,25.0796,25.093,25.0392,25.0796,47100.0
2010-11-29 12:00:00,37.23,37.35,37.22,37.34,55000.0,25.0728,25.1536,25.0661,25.1469,55000.0
2010-11-29 12:10:00,37.34,37.57,37.33,37.53,169200.0,25.1469,25.3018,25.1402,25.2749,169200.0
2010-11-29 12:20:00,37.52,37.59,37.48,37.49,45200.0,25.2681,25.3153,25.2412,25.2479,45200.0
2010-11-29 12:30:00,37.49,37.5,37.42,37.47,26700.0,25.2479,25.2547,25.2008,25.2345,26700.0
2010-11-29 12:40:00,37.47,37.56,37.47,37.5,59500.0,25.2345,25.2951,25.2345,25.2547,59500.0
2010-11-29 12:50:00,37.5,37.5,37.45,37.46,29800.0,25.2547,25.2547,25.221,25.2277,29800.0
2010-11-29 13:00:00,37.46,37.46,37.31,37.32,69500.0,25.2277,25.2277,25.1267,25.1334,69500.0
2010-11-29 13:10:00,37.32,37.33,37.26,37.31,60100.0,25.1334,25.1402,25.093,25.1267,60100.0
2010-11-29 13:20:00,37.3,37.31,37.19,37.25,46400.0,25.12,25.1267,25.0459,25.0863,46400.0
2010-11-29 13:30:00,37.25,37.26,37.18,37.21,61200.0,25.0863,25.093,25.0392,25.0594,61200.0
2010-11-29 13:40:00,37.21,37.35,37.21,37.34,38500.0,25.0594,25.1536,25.0594,25.1469,38500.0
2010-11-29 13:50:00,37.35,37.36,37.26,37.28,48300.0,25.1536,25.1604,25.093,25.1065,48300.0
2010-11-29 14:00:00,37.28,37.31,37.25,37.3,49400.0,25.1065,25.1267,25.0863,25.12,49400.0
2010-11-29 14:10:00,37.3,37.35,37.26,37.35,77800.0,25.12,25.1536,25.093,25.1536,77800.0
2010-11-29 14:20:00,37.35,37.41,37.28,37.4,56300.0,25.1536,25.1941,25.1065,25.1873,56300.0
2010-11-29 14:30:00,37.41,37.6,37.4,37.52,133600.0,25.1941,25.322,25.1873,25.2681,133600.0
2010-11-29 14:40:00,37.53,37.57,37.49,37.51,68900.0,25.2749,25.3018,25.2479,25.2614,68900.0
2010-11-29 14:50:00,37.51,37.55,37.49,37.54,63800.0,25.2614,25.2883,25.2479,25.2816,63800.0
2010-11-29 15:00:00,37.54,37.56,37.48,37.49,76100.0,25.2816,25.2951,25.2412,25.2479,76100.0
2010-11-29 15:10:00,37.48,37.54,37.48,37.51,128600.0,25.2412,25.2816,25.2412,25.2614,128600.0
2010-11-29 15:20:00,37.51,37.52,37.46,37.5,74900.0,25.2614,25.2681,25.2277,25.2547,74900.0
2010-11-29 15:30:00,37.51,37.55,37.5,37.55,169600.0,25.2614,25.2883,25.2547,25.2883,169600.0
2010-11-29 15:40:00,37.55,37.65,37.55,37.65,83700.0,25.2883,25.3557,25.2883,25.3557,83700.0
2010-11-29 15:50:00,37.65,37.66,37.59,37.59,180300.0,25.3557,25.3624,25.3153,25.3153,180300.0
2010-11-30 09:30:00,37.22,37.59,37.22,37.33,142700.0,25.0661,25.3153,25.0661,25.1402,142700.0
2010-11-30 09:40:00,37.33,37.46,37.2,37.34,72800.0,25.1402,25.2277,25.0526,25.1469,72800.0
2010-11-30 09:50:00,37.33,37.51,37.33,37.5,59600.0,25.1402,25.2614,25.1402,25.2547,59600.0
2010-11-30 10:00:00,37.49,37.58,37.44,37.47,73300.0,25.2479,25.3085,25.2143,25.2345,73300.0
2010-11-30 10:10:00,37.47,37.6,37.47,37.6,44100.0,25.2345,25.322,25.2345,25.322,44100.0
2010-11-30 10:20:00,37.58,37.86,37.53,37.83,106800.0,25.3085,25.4971,25.2749,25.4769,106800.0
2010-11-30 10:30:00,37.83,37.89,37.75,37.85,118000.0,25.4769,25.5173,25.423,25.4904,118000.0
2010-11-30 10:40:00,37.85,37.89,37.73,37.78,86900.0,25.4904,25.5173,25.4096,25.4432,86900.0
2010-11-30 10:50:00,37.78,37.78,37.66,37.76,56400.0,25.4432,25.4432,25.3624,25.4298,56400.0
2010-11-30 11:00:00,37.75,37.82,37.73,37.77,46400.0,25.423,25.4702,25.4096,25.4365,46400.0
2010-11-30 11:10:00,37.78,37.8,37.65,37.73,56000.0,25.4432,25.4567,25.3557,25.4096,56000.0
2010-11-30 11:20:00,37.72,37.83,37.68,37.78,122500.0,25.4028,25.4769,25.3759,25.4432,122500.0
2010-11-30 11:30:00,37.79,37.81,37.7,37.78,82500.0,25.45,25.4634,25.3894,25.4432,82500.0
2010-11-30 11:40:00,37.77,37.88,37.75,37.85,44700.0,25.4365,25.5106,25.423,25.4904,44700.0
2010-11-30 11:50:00,37.85,37.95,37.82,37.91,70900.0,25.4904,25.5577,25.4702,25.5308,70900.0
2010-11-30 12:00:00,37.91,37.93,37.83,37.84,47600.0,25.5308,25.5442,25.4769,25.4836,47600.0
2010-11-30 12:10:00,37.84,37.99,37.84,37.96,186700.0,25.4836,25.5847,25.4836,25.5645,186700.0
2010-11-30 12:20:00,37.97,38.03,37.96,38.0,52200.0,25.5712,25.6116,25.5645,25.5914,52200.0
2010-11-30 12:30:00,38.0,38.04,37.99,38.03,45100.0,25.5914,25.6183,25.5847,25.6116,45100.0
2010-11-30 12:40:00,38.04,38.17,38.0,38.15,99200.0,25.6183,25.7059,25.5914,25.6924,99200.0
2010-11-30 12:50:00,38.15,38.23,38.12,38.19,65400.0,25.6924,25.7463,25.6722,25.7193,65400.0
2010-11-30 13:00:00,38.18,38.3,38.15,38.28,105100.0,25.7126,25.7934,25.6924,25.78,105100.0
2010-11-30 13:10:00,38.28,38.39,38.25,38.38,77700.0,25.78,25.854,25.7598,25.8473,77700.0
2010-11-30 13:20:00,38.38,38.39,38.23,38.24,63700.0,25.8473,25.854,25.7463,25.753,63700.0
2010-11-30 13:30:00,38.24,38.28,38.15,38.16,46200.0,25.753,25.78,25.6924,25.6991,46200.0
2010-11-30 13:40:00,38.16,38.16,38.0,38.01,92800.0,25.6991,25.6991,25.5914,25.5981,92800.0
2010-11-30 13:50:00,38.01,38.03,38.0,38.01,35200.0,25.5981,25.6116,25.5914,25.5981,35200.0
2010-11-30 14:00:00,38.02,38.08,38.01,38.04,54100.0,25.6049,25.6453,25.5981,25.6183,54100.0
2010-11-30 14:10:00,38.04,38.06,37.94,37.96,78700.0,25.6183,25.6318,25.551,25.5645,78700.0
2010-11-30 14:20:00,37.97,38.0,37.85,37.87,83200.0,25.5712,25.5914,25.4904,25.5038,83200.0
2010-11-30 14:30:00,37.87,37.92,37.83,37.89,46800.0,25.5038,25.5375,25.4769,25.5173,46800.0
2010-11-30 14:40:00,37.88,37.92,37.85,37.86,64000.0,25.5106,25.5375,25.4904,25.4971,64000.0
2010-11-30 14:50:00,37.86,37.95,37.8,37.9,47600.0,25.4971,25.5577,25.4567,25.524,47600.0
2010-11-30 15:00:00,37.89,38.0,37.87,37.94,72600.0,25.5173,25.5914,25.5038,25.551,72600.0
2010-11-30 15:10:00,37.94,37.95,37.87,37.91,54700.0,25.551,25.5577,25.5038,25.5308,54700.0
2010-11-30 15:20:00,37.92,38.02,37.91,37.98,74300.0,25.5375,25.6049,25.5308,25.5779,74300.0
2010-11-30 15:30:00,37.97,38.02,37.92,37.94,71300.0,25.5712,25.6049,25.5375,25.551,71300.0
2010-11-30 15:40:00,37.93,37.94,37.78,37.84,177500.0,25.5442,25.551,25.4432,25.4836,177500.0
2010-11-30 15:50:00,37.83,37.91,37.75,37.76,426500.0,25.4769,25.5308,25.423,25.4298,426500.0
2010-12-01 09:30:00,38.49,38.79,38.41,38.73,257400.0,25.9214,26.1234,25.8675,26.083,257400.0
2010-12-01 09:40:00,38.73,38.88,38.65,38.81,132400.0,26.083,26.184,26.0291,26.1369,132400.0
2010-12-01 09:50:00,38.79,38.81,38.59,38.62,97100.0,26.1234,26.1369,25.9887,26.0089,97100.0
2010-12-01 10:00:00,38.63,38.69,38.52,38.56,122800.0,26.0157,26.0561,25.9416,25.9685,122800.0
2010-12-01 10:10:00,38.56,38.65,38.55,38.55,55800.0,25.9685,26.0291,25.9618,25.9618,55800.0
2010-12-01 10:20:00,38.54,38.61,38.5,38.52,79100.0,25.9551,26.0022,25.9281,25.9416,79100.0
2010-12-01 10:30:00,38.51,38.52,38.47,38.49,69400.0,25.9349,25.9416,25.9079,25.9214,69400.0
2010-12-01 10:40:00,38.5,38.7,38.5,38.68,112700.0,25.9281,26.0628,25.9281,26.0493,112700.0
2010-12-01 10:50:00,38.69,38.7,38.55,38.56,51300.0,26.0561,26.0628,25.9618,25.9685,51300.0
2010-12-01 11:00:00,38.55,38.58,38.52,38.53,35600.0,25.9618,25.982,25.9416,25.9483,35600.0
2010-12-01 11:10:00,38.52,38.62,38.51,38.59,152200.0,25.9416,26.0089,25.9349,25.9887,152200.0
2010-12-01 11:20:00,38.58,38.64,38.53,38.63,31300.0,25.982,26.0224,25.9483,26.0157,31300.0
2010-12-01 11:30:00,38.64,38.74,38.63,38.71,80500.0,26.0224,26.0897,26.0157,26.0695,80500.0
2010-12-01 11:40:00,38.71,38.71,38.65,38.66,50500.0,26.0695,26.0695,26.0291,26.0359,50500.0
2010-12-01 11:50:00,38.67,38.88,38.67,38.82,102500.0,26.0426,26.184,26.0426,26.1436,102500.0
2010-12-01 12:00:00,38.82,38.87,38.69,38.71,94200.0,26.1436,26.1773,26.0561,26.0695,94200.0
2010-12-01 12:10:00,38.72,38.8,38.72,38.74,78200.0,26.0763,26.1302,26.0763,26.0897,78200.0
2010-12-01 12:20:00,38.74,38.76,38.7,38.75,55100.0,26.0897,26.1032,26.0628,26.0965,55100.0
2010-12-01 12:30:00,38.75,38.77,38.69,38.69,45100.0,26.0965,26.11,26.0561,26.0561,45100.0
2010-12-01 12:40:00,38.7,38.76,38.7,38.72,63800.0,26.0628,26.1032,26.0628,26.0763,63800.0
2010-12-01 12:50:00,38.73,38.78,38.72,38.75,53400.0,26.083,26.1167,26.0763,26.0965,53400.0
2010-12-01 13:00:00,38.74,38.81,38.73,38.81,69900.0,26.0897,26.1369,26.083,26.1369,69900.0
2010-12-01 13:10:00,38.81,38.87,38.76,38.76,77000.0,26.1369,26.1773,26.1032,26.1032,77000.0
2010-12-01 13:20:00,38.76,38.79,38.72,38.75,63100.0,26.1032,26.1234,26.0763,26.0965,63100.0
2010-12-01 13:30:00,38.75,38.83,38.73,38.83,52000.0,26.0965,26.1504,26.083,26.1504,52000.0
2010-12-01 13:40:00,38.82,38.86,38.79,38.86,40900.0,26.1436,26.1706,26.1234,26.1706,40900.0
2010-12-01 13:50:00,38.85,38.91,38.85,38.91,50300.0,26.1638,26.2042,26.1638,26.2042,50300.0
2010-12-01 14:00:00,38.91,38.92,38.83,38.83,85100.0,26.2042,26.211,26.1504,26.1504,85100.0
2010-12-01 14:10:00,38.83,38.93,38.81,38.92,107400.0,26.1504,26.2177,26.1369,26.211,107400.0
2010-12-01 14:20:00,38.93,38.98,38.91,38.91,78800.0,26.2177,26.2514,26.2042,26.2042,78800.0
2010-12-01 14:30:00,38.92,39.07,38.92,39.04,140700.0,26.211,26.312,26.211,26.2918,140700.0
2010-12-01 14:40:00,39.04,39.1,39.02,39.09,115800.0,26.2918,26.3322,26.2783,26.3255,115800.0
2010-12-01 14:50:00,39.09,39.13,39.08,39.1,119600.0,26.3255,26.3524,26.3187,26.3322,119600.0
2010-12-01 15:00:00,39.1,39.11,39.02,39.08,93400.0,26.3322,26.3389,26.2783,26.3187,93400.0
2010-12-01 15:10:00,39.08,39.14,39.06,39.13,86400.0,26.3187,26.3591,26.3053,26.3524,86400.0
2010-12-01 15:20:00,39.13,39.18,39.12,39.15,123900.0,26.3524,26.3861,26.3457,26.3659,123900.0
2010-12-01 15:30:00,39.16,39.18,39.14,39.18,122600.0,26.3726,26.3861,26.3591,26.3861,122600.0
2010-12-01 15:40:00,39.17,39.25,39.17,39.24,242200.0,26.3793,26.4332,26.3793,26.4265,242200.0
2010-12-01 15:50:00,39.24,39.25,39.15,39.21,383500.0,26.4265,26.4332,26.3659,26.4063,383500.0
2010-12-02 09:30:00,39.18,39.65,39.18,39.65,160500.0,26.3861,26.7026,26.3861,26.7026,160500.0
2010-12-02 09:40:00,39.66,39.7,39.59,39.65,93300.0,26.7093,26.7363,26.6622,26.7026,93300.0
2010-12-02 09:50:00,39.65,39.75,39.64,39.75,111600.0,26.7026,26.7699,26.6959,26.7699,111600.0
2010-12-02 10:00:00,39.75,39.83,39.73,39.78,197100.0,26.7699,26.8238,26.7565,26.7901,197100.0
2010-12-02 10:10:00,39.79,39.93,39.79,39.84,107000.0,26.7969,26.8912,26.7969,26.8306,107000.0
2010-12-02 10:20:00,39.85,39.88,39.76,39.87,100100.0,26.8373,26.8575,26.7767,26.8508,100100.0
2010-12-02 10:30:00,39.85,39.94,39.82,39.91,96200.0,26.8373,26.8979,26.8171,26.8777,96200.0
2010-12-02 10:40:00,39.92,40.03,39.91,39.99,161000.0,26.8844,26.9585,26.8777,26.9316,161000.0
2010-12-02 10:50:00,39.99,40.05,39.97,40.04,119600.0,26.9316,26.972,26.9181,26.9652,119600.0
2010-12-02 11:00:00,40.04,40.12,40.04,40.08,131400.0,26.9652,27.0191,26.9652,26.9922,131400.0
2010-12-02 11:10:00,40.08,40.1,40.0,40.01,172200.0,26.9922,27.0057,26.9383,26.945,172200.0
2010-12-02 11:20:00,40.01,40.09,39.99,40.05,117500.0,26.945,26.9989,26.9316,26.972,117500.0
2010-12-02 11:30:00,40.04,40.08,40.01,40.08,143500.0,26.9652,26.9922,26.945,26.9922,143500.0
2010-12-02 11:40:00,40.08,40.14,40.08,40.13,83900.0,26.9922,27.0326,26.9922,27.0259,83900.0
2010-12-02 11:50:00,40.13,40.14,40.05,40.05,68900.0,27.0259,27.0326,26.972,26.972,68900.0
2010-12-02 12:00:00,40.05,40.06,40.02,40.05,59800.0,26.972,26.9787,26.9518,26.972,59800.0
2010-12-02 12:10:00,40.05,40.06,40.03,40.03,73200.0,26.972,26.9787,26.9585,26.9585,73200.0
2010-12-02 12:20:00,40.03,40.04,39.99,40.0,55100.0,26.9585,26.9652,26.9316,26.9383,55100.0
2010-12-02 12:30:00,39.99,40.03,39.99,40.02,36100.0,26.9316,26.9585,26.9316,26.9518,36100.0
2010-12-02 12:40:00,40.02,40.15,40.02,40.12,70700.0,26.9518,27.0393,26.9518,27.0191,70700.0
2010-12-02 12:50:00,40.13,40.15,40.03,40.04,36800.0,27.0259,27.0393,26.9585,26.9652,36800.0
2010-12-02 13:00:00,40.03,40.06,40.01,40.02,74400.0,26.9585,26.9787,26.945,26.9518,74400.0
2010-12-02 13:10:00,40.02,40.02,40.0,40.01,72600.0,26.9518,26.9518,26.9383,26.945,72600.0
2010-12-02 13:20:00,40.01,40.05,40.0,40.04,51000.0,26.945,26.972,26.9383,26.9652,51000.0
2010-12-02 13:30:00,40.04,40.05,40.0,40.03,56800.0,26.9652,26.972,26.9383,26.9585,56800.0
2010-12-02 13:40:00,40.03,40.08,40.02,40.06,72100.0,26.9585,26.9922,26.9518,26.9787,72100.0
2010-12-02 13:50:00,40.07,40.08,40.03,40.05,57700.0,26.9854,26.9922,26.9585,26.972,57700.0
2010-12-02 14:00:00,40.05,40.15,40.05,40.12,62100.0,26.972,27.0393,26.972,27.0191,62100.0
2010-12-02 14:10:00,40.13,40.17,40.11,40.17,55400.0,27.0259,27.0528,27.0124,27.0528,55400.0
2010-12-02 14:20:00,40.17,40.21,40.14,40.14,126900.0,27.0528,27.0797,27.0326,27.0326,126900.0
2010-12-02 14:30:00,40.14,40.19,40.08,40.11,107900.0,27.0326,27.0663,26.9922,27.0124,107900.0
2010-12-02 14:40:00,40.1,40.11,40.06,40.09,54200.0,27.0057,27.0124,26.9787,26.9989,54200.0
2010-12-02 14:50:00,40.08,40.1,40.01,40.02,52300.0,26.9922,27.0057,26.945,26.9518,52300.0
2010-12-02 15:00:00,40.02,40.07,39.98,40.05,111600.0,26.9518,26.9854,26.9248,26.972,111600.0
2010-12-02 15:10:00,40.06,40.08,40.01,40.01,55000.0,26.9787,26.9922,26.945,26.945,55000.0
2010-12-02 15:20:00,40.01,40.07,40.01,40.05,69000.0,26.945,26.9854,26.945,26.972,69000.0
2010-12-02 15:30:00,40.05,40.29,40.05,40.28,311600.0,26.972,27.1336,26.972,27.1269,311600.0
2010-12-02 15:40:00,40.28,40.32,40.24,40.32,263200.0,27.1269,27.1538,27.0999,27.1538,263200.0
2010-12-02 15:50:00,40.31,40.32,40.24,40.28,510100.0,27.1471,27.1538,27.0999,27.1269,510100.0
2010-12-03 09:30:00,40.23,40.28,39.93,40.09,157600.0,27.0932,27.1269,26.8912,26.9989,157600.0
2010-12-03 09:40:00,40.09,40.27,40.08,40.17,61600.0,26.9989,27.1201,26.9922,27.0528,61600.0
2010-12-03 09:50:00,40.16,40.23,39.98,39.99,62300.0,27.0461,27.0932,26.9248,26.9316,62300.0
2010-12-03 10:00:00,39.99,40.09,39.95,39.99,218200.0,26.9316,26.9989,26.9046,26.9316,218200.0
2010-12-03 10:10:00,39.99,40.09,39.79,39.92,298600.0,26.9316,26.9989,26.7969,26.8844,298600.0
2010-12-03 10:20:00,39.92,39.93,39.77,39.87,113000.0,26.8844,26.8912,26.7834,26.8508,113000.0
2010-12-03 10:30:00,39.87,39.95,39.86,39.87,53000.0,26.8508,26.9046,26.844,26.8508,53000.0
2010-12-03 10:40:00,39.87,39.93,39.83,39.83,80900.0,26.8508,26.8912,26.8238,26.8238,80900.0
2010-12-03 10:50:00,39.82,39.98,39.82,39.95,55700.0,26.8171,26.9248,26.8171,26.9046,55700.0
2010-12-03 11:00:00,39.95,40.0,39.9,39.95,58700.0,26.9046,26.9383,26.871,26.9046,58700.0
2010-12-03 11:10:00,39.95,39.95,39.84,39.86,46300.0,26.9046,26.9046,26.8306,26.844,46300.0
2010-12-03 11:20:00,39.87,39.95,39.87,39.87,54800.0,26.8508,26.9046,26.8508,26.8508,54800.0
2010-12-03 11:30:00,39.88,39.88,39.66,39.69,94400.0,26.8575,26.8575,26.7093,26.7295,94400.0
2010-12-03 11:40:00,39.7,39.88,39.69,39.84,101100.0,26.7363,26.8575,26.7295,26.8306,101100.0
2010-12-03 11:50:00,39.84,39.84,39.62,39.62,79600.0,26.8306,26.8306,26.6824,26.6824,79600.0
2010-12-03 12:00:00,39.62,39.73,39.62,39.72,114900.0,26.6824,26.7565,26.6824,26.7497,114900.0
2010-12-03 12:10:00,39.72,39.76,39.7,39.76,59700.0,26.7497,26.7767,26.7363,26.7767,59700.0
2010-12-03 12:20:00,39.75,39.76,39.69,39.7,49400.0,26.7699,26.7767,26.7295,26.7363,49400.0
2010-12-03 12:30:00,39.71,39.74,39.65,39.74,38100.0,26.743,26.7632,26.7026,26.7632,38100.0
2010-12-03 12:40:00,39.74,39.77,39.71,39.75,37800.0,26.7632,26.7834,26.743,26.7699,37800.0
2010-12-03 12:50:00,39.75,39.75,39.71,39.74,39400.0,26.7699,26.7699,26.743,26.7632,39400.0
2010-12-03 13:00:00,39.75,39.83,39.74,39.8,54700.0,26.7699,26.8238,26.7632,26.8036,54700.0
2010-12-03 13:10:00,39.8,39.84,39.8,39.81,37900.0,26.8036,26.8306,26.8036,26.8103,37900.0
2010-12-03 13:20:00,39.8,39.87,39.8,39.81,32000.0,26.8036,26.8508,26.8036,26.8103,32000.0
2010-12-03 13:30:00,39.81,39.82,39.7,39.73,56200.0,26.8103,26.8171,26.7363,26.7565,56200.0
2010-12-03 13:40:00,39.72,39.81,39.72,39.81,42500.0,26.7497,26.8103,26.7497,26.8103,42500.0
2010-12-03 13:50:00,39.8,39.83,39.79,39.83,35700.0,26.8036,26.8238,26.7969,26.8238,35700.0
2010-12-03 14:00:00,39.83,39.85,39.75,39.75,47900.0,26.8238,26.8373,26.7699,26.7699,47900.0
2010-12-03 14:10:00,39.75,39.76,39.73,39.74,50800.0,26.7699,26.7767,26.7565,26.7632,50800.0
2010-12-03 14:20:00,39.75,39.75,39.72,39.73,37500.0,26.7699,26.7699,26.7497,26.7565,37500.0
2010-12-03 14:30:00,39.73,39.75,39.72,39.73,45900.0,26.7565,26.7699,26.7497,26.7565,45900.0
2010-12-03 14:40:00,39.73,39.74,39.7,39.73,94800.0,26.7565,26.7632,26.7363,26.7565,94800.0
2010-12-03 14:50:00,39.73,39.81,39.72,39.81,167700.0,26.7565,26.8103,26.7497,26.8103,167700.0
2010-12-03 15:00:00,39.81,39.86,39.8,39.82,162000.0,26.8103,26.844,26.8036,26.8171,162000.0
2010-12-03 15:10:00,39.81,39.87,39.8,39.8,157500.0,26.8103,26.8508,26.8036,26.8036,157500.0
2010-12-03 15:20:00,39.8,39.87,39.79,39.84,107900.0,26.8036,26.8508,26.7969,26.8306,107900.0
2010-12-03 15:30:00,39.84,39.9,39.8,39.88,198000.0,26.8306,26.871,26.8036,26.8575,198000.0
2010-12-03 15:40:00,39.88,39.95,39.85,39.94,309000.0,26.8575,26.9046,26.8373,26.8979,309000.0
2010-12-03 15:50:00,39.95,39.97,39.88,39.92,453700.0,26.9046,26.9181,26.8575,26.8844,453700.0
2010-12-06 09:30:00,39.89,39.95,39.76,39.83,115300.0,26.8642,26.9046,26.7767,26.8238,115300.0
2010-12-06 09:40:00,39.84,39.91,39.78,39.82,112800.0,26.8306,26.8777,26.7901,26.8171,112800.0
2010-12-06 09:50:00,39.83,39.9,39.75,39.84,76000.0,26.8238,26.871,26.7699,26.8306,76000.0
2010-12-06 10:00:00,39.84,39.9,39.81,39.87,99000.0,26.8306,26.871,26.8103,26.8508,99000.0
2010-12-06 10:10:00,39.87,39.93,39.77,39.86,128300.0,26.8508,26.8912,26.7834,26.844,128300.0
2010-12-06 10:20:00,39.85,39.99,39.85,39.96,140300.0,26.8373,26.9316,26.8373,26.9114,140300.0
2010-12-06 10:30:00,39.97,39.98,39.86,39.91,102100.0,26.9181,26.9248,26.844,26.8777,102100.0
2010-12-06 10:40:00,39.91,39.95,39.86,39.94,69400.0,26.8777,26.9046,26.844,26.8979,69400.0
2010-12-06 10:50:00,39.94,39.94,39.87,39.91,46400.0,26.8979,26.8979,26.8508,26.8777,46400.0
2010-12-06 11:00:00,39.91,39.93,39.81,39.81,108600.0,26.8777,26.8912,26.8103,26.8103,108600.0
2010-12-06 11:10:00,39.81,39.85,39.76,39.8,75100.0,26.8103,26.8373,26.7767,26.8036,75100.0
2010-12-06 11:20:00,39.8,39.87,39.78,39.87,65200.0,26.8036,26.8508,26.7901,26.8508,65200.0
2010-12-06 11:30:00,39.86,39.87,39.79,39.79,75400.0,26.844,26.8508,26.7969,26.7969,75400.0
2010-12-06 11:40:00,39.79,39.88,39.78,39.8,47500.0,26.7969,26.8575,26.7901,26.8036,47500.0
2010-12-06 11:50:00,39.8,39.86,39.79,39.86,51900.0,26.8036,26.844,26.7969,26.844,51900.0
2010-12-06 12:00:00,39.85,39.86,39.8,39.81,55100.0,26.8373,26.844,26.8036,26.8103,55100.0
2010-12-06 12:10:00,39.8,39.86,39.77,39.84,58900.0,26.8036,26.844,26.7834,26.8306,58900.0
2010-12-06 12:20:00,39.83,39.84,39.73,39.74,87200.0,26.8238,26.8306,26.7565,26.7632,87200.0
2010-12-06 12:30:00,39.73,39.74,39.65,39.65,87700.0,26.7565,26.7632,26.7026,26.7026,87700.0
2010-12-06 12:40:00,39.65,39.68,39.53,39.53,100300.0,26.7026,26.7228,26.6218,26.6218,100300.0
2010-12-06 12:50:00,39.53,39.64,39.53,39.64,105000.0,26.6218,26.6959,26.6218,26.6959,105000.0
2010-12-06 13:00:00,39.64,39.69,39.63,39.66,82500.0,26.6959,26.7295,26.6891,26.7093,82500.0
2010-12-06 13:10:00,39.66,39.68,39.62,39.67,85100.0,26.7093,26.7228,26.6824,26.7161,85100.0
2010-12-06 13:20:00,39.67,39.75,39.66,39.75,65700.0,26.7161,26.7699,26.7093,26.7699,65700.0
2010-12-06 13:30:00,39.75,39.79,39.73,39.77,78800.0,26.7699,26.7969,26.7565,26.7834,78800.0
2010-12-06 13:40:00,39.77,39.78,39.73,39.76,70800.0,26.7834,26.7901,26.7565,26.7767,70800.0
2010-12-06 13:50:00,39.77,39.8,39.72,39.72,45900.0,26.7834,26.8036,26.7497,26.7497,45900.0
2010-12-06 14:00:00,39.72,39.8,39.72,39.79,35300.0,26.7497,26.8036,26.7497,26.7969,35300.0
2010-12-06 14:10:00,39.79,39.8,39.72,39.74,64400.0,26.7969,26.8036,26.7497,26.7632,64400.0
2010-12-06 14:20:00,39.75,39.76,39.68,39.7,61500.0,26.7699,26.7767,26.7228,26.7363,61500.0
2010-12-06 14:30:00,39.7,39.78,39.69,39.76,89700.0,26.7363,26.7901,26.7295,26.7767,89700.0
2010-12-06 14:40:00,39.76,39.82,39.74,39.8,47500.0,26.7767,26.8171,26.7632,26.8036,47500.0
2010-12-06 14:50:00,39.8,39.83,39.79,39.81,55900.0,26.8036,26.8238,26.7969,26.8103,55900.0
2010-12-06 15:00:00,39.81,39.81,39.75,39.79,58300.0,26.8103,26.8103,26.7699,26.7969,58300.0
2010-12-06 15:10:00,39.79,39.84,39.79,39.84,65300.0,26.7969,26.8306,26.7969,26.8306,65300.0
2010-12-06 15:20:00,39.83,39.85,39.78,39.79,100200.0,26.8238,26.8373,26.7901,26.7969,100200.0
2010-12-06 15:30:00,39.8,39.81,39.73,39.75,92400.0,26.8036,26.8103,26.7565,26.7699,92400.0
2010-12-06 15:40:00,39.76,39.83,39.75,39.81,97900.0,26.7767,26.8238,26.7699,26.8103,97900.0
2010-12-06 15:50:00,39.81,39.82,39.7,39.71,273100.0,26.8103,26.8171,26.7363,26.743,273100.0
2010-12-07 09:30:00,40.48,40.98,40.48,40.72,434500.0,27.2616,27.5983,27.2616,27.4232,434500.0
2010-12-07 09:40:00,40.73,41.17,40.73,40.93,343600.0,27.4299,27.7263,27.4299,27.5646,343600.0
2010-12-07 09:50:00,40.94,40.97,40.81,40.86,138600.0,27.5714,27.5916,27.4838,27.5175,138600.0
2010-12-07 10:00:00,40.86,40.98,40.77,40.82,253800.0,27.5175,27.5983,27.4569,27.4905,253800.0
2010-12-07 10:10:00,40.83,40.95,40.79,40.92,128800.0,27.4973,27.5781,27.4703,27.5579,128800.0
2010-12-07 10:20:00,40.92,41.05,40.92,41.01,198800.0,27.5579,27.6454,27.5579,27.6185,198800.0
2010-12-07 10:30:00,41.01,41.01,40.82,40.85,179600.0,27.6185,27.6185,27.4905,27.5107,179600.0
2010-12-07 10:40:00,40.86,40.95,40.8,40.89,128700.0,27.5175,27.5781,27.4771,27.5377,128700.0
2010-12-07 10:50:00,40.89,40.94,40.8,40.89,192000.0,27.5377,27.5714,27.4771,27.5377,192000.0
2010-12-07 11:00:00,40.89,40.92,40.8,40.82,123300.0,27.5377,27.5579,27.4771,27.4905,123300.0
2010-12-07 11:10:00,40.83,40.95,40.81,40.9,90700.0,27.4973,27.5781,27.4838,27.5444,90700.0
2010-12-07 11:20:00,40.9,40.9,40.84,40.86,94400.0,27.5444,27.5444,27.504,27.5175,94400.0
2010-12-07 11:30:00,40.87,40.88,40.84,40.85,117800.0,27.5242,27.5309,27.504,27.5107,117800.0
2010-12-07 11:40:00,40.85,40.9,40.84,40.86,87300.0,27.5107,27.5444,27.504,27.5175,87300.0
2010-12-07 11:50:00,40.85,40.97,40.85,40.89,86300.0,27.5107,27.5916,27.5107,27.5377,86300.0
2010-12-07 12:00:00,40.89,40.97,40.85,40.88,107800.0,27.5377,27.5916,27.5107,27.5309,107800.0
2010-12-07 12:10:00,40.88,40.93,40.78,40.81,164300.0,27.5309,27.5646,27.4636,27.4838,164300.0
2010-12-07 12:20:00,40.81,40.89,40.79,40.89,75600.0,27.4838,27.5377,27.4703,27.5377,75600.0
2010-12-07 12:30:00,40.88,41.05,40.88,41.05,121400.0,27.5309,27.6454,27.5309,27.6454,121400.0
2010-12-07 12:40:00,41.04,41.07,40.96,40.99,102700.0,27.6387,27.6589,27.5848,27.605,102700.0
2010-12-07 12:50:00,41.0,41.08,40.95,41.07,92500.0,27.6118,27.6656,27.5781,27.6589,92500.0
2010-12-07 13:00:00,41.05,41.08,41.03,41.06,72400.0,27.6454,27.6656,27.632,27.6522,72400.0
2010-12-07 13:10:00,41.06,41.07,40.93,40.98,74900.0,27.6522,27.6589,27.5646,27.5983,74900.0
2010-12-07 13:20:00,40.98,41.22,40.98,41.2,212400.0,27.5983,27.7599,27.5983,27.7465,212400.0
2010-12-07 13:30:00,41.2,41.28,41.18,41.26,156900.0,27.7465,27.8003,27.733,27.7869,156900.0
2010-12-07 13:40:00,41.26,41.3,41.12,41.3,104600.0,27.7869,27.8138,27.6926,27.8138,104600.0
2010-12-07 13:50:00,41.3,41.31,41.25,41.27,68500.0,27.8138,27.8205,27.7801,27.7936,68500.0
2010-12-07 14:00:00,41.26,41.28,41.24,41.25,67400.0,27.7869,27.8003,27.7734,27.7801,67400.0
2010-12-07 14:10:00,41.25,41.29,41.24,41.27,62900.0,27.7801,27.8071,27.7734,27.7936,62900.0
2010-12-07 14:20:00,41.28,41.39,41.25,41.39,165300.0,27.8003,27.8744,27.7801,27.8744,165300.0
2010-12-07 14:30:00,41.39,41.41,41.35,41.36,187900.0,27.8744,27.8879,27.8475,27.8542,187900.0
2010-12-07 14:40:00,41.36,41.38,41.25,41.27,182500.0,27.8542,27.8677,27.7801,27.7936,182500.0
2010-12-07 14:50:00,41.27,41.4,41.25,41.38,369300.0,27.7936,27.8811,27.7801,27.8677,369300.0
2010-12-07 15:00:00,41.38,41.4,41.16,41.25,428900.0,27.8677,27.8811,27.7195,27.7801,428900.0
2010-12-07 15:10:00,41.24,41.26,41.14,41.2,275800.0,27.7734,27.7869,27.706,27.7465,275800.0
2010-12-07 15:20:00,41.2,41.21,41.09,41.19,287600.0,27.7465,27.7532,27.6724,27.7397,287600.0
2010-12-07 15:30:00,41.2,41.38,41.19,41.37,323900.0,27.7465,27.8677,27.7397,27.8609,323900.0
2010-12-07 15:40:00,41.38,41.44,41.26,41.33,476700.0,27.8677,27.9081,27.7869,27.834,476700.0
2010-12-07 15:50:00,41.34,41.36,41.26,41.35,748700.0,27.8407,27.8542,27.7869,27.8475,748700.0
2010-12-08 09:30:00,41.46,41.98,41.36,41.89,329100.0,27.9216,28.2718,27.8542,28.2111,329100.0
2010-12-08 09:40:00,41.89,41.96,41.63,41.63,200900.0,28.2111,28.2583,28.036,28.036,200900.0
2010-12-08 09:50:00,41.63,41.83,41.52,41.77,220800.0,28.036,28.1707,27.962,28.1303,220800.0
2010-12-08 10:00:00,41.76,41.77,41.56,41.61,142900.0,28.1236,28.1303,27.9889,28.0226,142900.0
2010-12-08 10:10:00,41.62,41.62,41.36,41.37,151700.0,28.0293,28.0293,27.8542,27.8609,151700.0
2010-12-08 10:20:00,41.36,41.43,41.26,41.4,237400.0,27.8542,27.9014,27.7869,27.8811,237400.0
2010-12-08 10:30:00,41.39,41.4,41.12,41.15,145600.0,27.8744,27.8811,27.6926,27.7128,145600.0
2010-12-08 10:40:00,41.15,41.16,40.94,40.96,196300.0,27.7128,27.7195,27.5714,27.5848,196300.0
2010-12-08 10:50:00,40.95,41.22,40.92,41.21,147600.0,27.5781,27.7599,27.5579,27.7532,147600.0
2010-12-08 11:00:00,41.21,41.48,41.21,41.38,292600.0,27.7532,27.935,27.7532,27.8677,292600.0
2010-12-08 11:10:00,41.38,41.42,41.28,41.3,95600.0,27.8677,27.8946,27.8003,27.8138,95600.0
2010-12-08 11:20:00,41.3,41.47,41.29,41.37,83500.0,27.8138,27.9283,27.8071,27.8609,83500.0
2010-12-08 11:30:00,41.37,41.37,41.22,41.31,53600.0,27.8609,27.8609,27.7599,27.8205,53600.0
2010-12-08 11:40:00,41.31,41.44,41.29,41.39,62500.0,27.8205,27.9081,27.8071,27.8744,62500.0
2010-12-08 11:50:00,41.39,41.48,41.35,41.36,62500.0,27.8744,27.935,27.8475,27.8542,62500.0
2010-12-08 12:00:00,41.37,41.39,41.32,41.32,65000.0,27.8609,27.8744,27.8273,27.8273,65000.0
2010-12-08 12:10:00,41.33,41.35,41.2,41.21,66500.0,27.834,27.8475,27.7465,27.7532,66500.0
2010-12-08 12:20:00,41.2,41.26,41.18,41.23,69900.0,27.7465,27.7869,27.733,27.7667,69900.0
2010-12-08 12:30:00,41.23,41.23,41.13,41.19,56900.0,27.7667,27.7667,27.6993,27.7397,56900.0
2010-12-08 12:40:00,41.18,41.18,40.88,40.88,175800.0,27.733,27.733,27.5309,27.5309,175800.0
2010-12-08 12:50:00,40.88,40.9,40.81,40.9,126400.0,27.5309,27.5444,27.4838,27.5444,126400.0
2010-12-08 13:00:00,40.9,41.06,40.86,41.02,126000.0,27.5444,27.6522,27.5175,27.6252,126000.0
2010-12-08 13:10:00,41.03,41.12,41.01,41.07,57000.0,27.632,27.6926,27.6185,27.6589,57000.0
2010-12-08 13:20:00,41.06,41.14,41.01,41.12,68100.0,27.6522,27.706,27.6185,27.6926,68100.0
2010-12-08 13:30:00,41.11,41.27,41.09,41.27,98900.0,27.6858,27.7936,27.6724,27.7936,98900.0
2010-12-08 13:40:00,41.27,41.35,41.23,41.24,81200.0,27.7936,27.8475,27.7667,27.7734,81200.0
2010-12-08 13:50:00,41.23,41.33,41.21,41.25,123600.0,27.7667,27.834,27.7532,27.7801,123600.0
2010-12-08 14:00:00,41.24,41.25,41.14,41.18,97800.0,27.7734,27.7801,27.706,27.733,97800.0
2010-12-08 14:10:00,41.17,41.27,41.17,41.25,67700.0,27.7263,27.7936,27.7263,27.7801,67700.0
2010-12-08 14:20:00,41.26,41.26,41.13,41.18,66500.0,27.7869,27.7869,27.6993,27.733,66500.0
2010-12-08 14:30:00,41.18,41.26,41.17,41.23,108100.0,27.733,27.7869,27.7263,27.7667,108100.0
2010-12-08 14:40:00,41.23,41.29,41.21,41.24,84400.0,27.7667,27.8071,27.7532,27.7734,84400.0
2010-12-08 14:50:00,41.24,41.27,41.19,41.21,91400.0,27.7734,27.7936,27.7397,27.7532,91400.0
2010-12-08 15:00:00,41.21,41.31,41.17,41.17,133300.0,27.7532,27.8205,27.7263,27.7263,133300.0
2010-12-08 15:10:00,41.17,41.19,41.11,41.13,67900.0,27.7263,27.7397,27.6858,27.6993,67900.0
2010-12-08 15:20:00,41.13,41.21,41.13,41.19,189100.0,27.6993,27.7532,27.6993,27.7397,189100.0
2010-12-08 15:30:00,41.18,41.24,41.15,41.19,136600.0,27.733,27.7734,27.7128,27.7397,136600.0
2010-12-08 15:40:00,41.18,41.23,41.17,41.21,194100.0,27.733,27.7667,27.7263,27.7532,194100.0
2010-12-08 15:50:00,41.21,41.27,41.15,41.19,491200.0,27.7532,27.7936,27.7128,27.7397,491200.0
2010-12-09 09:30:00,41.37,41.65,41.37,41.52,161600.0,27.8609,28.0495,27.8609,27.962,161600.0
2010-12-09 09:40:00,41.52,41.53,41.29,41.3,115300.0,27.962,27.9687,27.8071,27.8138,115300.0
2010-12-09 09:50:00,41.3,41.48,41.27,41.42,93400.0,27.8138,27.935,27.7936,27.8946,93400.0
2010-12-09 10:00:00,41.43,41.43,41.25,41.25,105100.0,27.9014,27.9014,27.7801,27.7801,105100.0
2010-12-09 10:10:00,41.26,41.26,41.05,41.1,95900.0,27.7869,27.7869,27.6454,27.6791,95900.0
2010-12-09 10:20:00,41.09,41.14,41.02,41.14,83400.0,27.6724,27.706,27.6252,27.706,83400.0
2010-12-09 10:30:00,41.13,41.19,41.05,41.05,69100.0,27.6993,27.7397,27.6454,27.6454,69100.0
2010-12-09 10:40:00,41.05,41.05,40.92,41.0,69800.0,27.6454,27.6454,27.5579,27.6118,69800.0
2010-12-09 10:50:00,41.0,41.05,40.92,40.94,70700.0,27.6118,27.6454,27.5579,27.5714,70700.0
2010-12-09 11:00:00,40.95,40.99,40.88,40.97,64200.0,27.5781,27.605,27.5309,27.5916,64200.0
2010-12-09 11:10:00,40.97,41.0,40.91,40.97,67300.0,27.5916,27.6118,27.5512,27.5916,67300.0
2010-12-09 11:20:00,40.95,41.0,40.92,40.93,71500.0,27.5781,27.6118,27.5579,27.5646,71500.0
2010-12-09 11:30:00,40.95,41.12,40.92,41.1,108800.0,27.5781,27.6926,27.5579,27.6791,108800.0
2010-12-09 11:40:00,41.1,41.13,41.01,41.01,167800.0,27.6791,27.6993,27.6185,27.6185,167800.0
2010-12-09 11:50:00,41.01,41.02,40.94,40.96,141400.0,27.6185,27.6252,27.5714,27.5848,141400.0
2010-12-09 12:00:00,40.96,40.99,40.9,40.9,107700.0,27.5848,27.605,27.5444,27.5444,107700.0
2010-12-09 12:10:00,40.9,40.92,40.89,40.9,117500.0,27.5444,27.5579,27.5377,27.5444,117500.0
2010-12-09 12:20:00,40.9,40.97,40.89,40.93,71200.0,27.5444,27.5916,27.5377,27.5646,71200.0
2010-12-09 12:30:00,40.93,41.02,40.92,41.0,89400.0,27.5646,27.6252,27.5579,27.6118,89400.0
2010-12-09 12:40:00,41.0,41.08,40.99,41.06,47000.0,27.6118,27.6656,27.605,27.6522,47000.0
2010-12-09 12:50:00,41.06,41.17,41.05,41.12,90400.0,27.6522,27.7263,27.6454,27.6926,90400.0
2010-12-09 13:00:00,41.11,41.25,41.11,41.24,75600.0,27.6858,27.7801,27.6858,27.7734,75600.0
2010-12-09 13:10:00,41.24,41.31,41.2,41.2,68600.0,27.7734,27.8205,27.7465,27.7465,68600.0
2010-12-09 13:20:00,41.2,41.31,41.16,41.28,122300.0,27.7465,27.8205,27.7195,27.8003,122300.0
2010-12-09 13:30:00,41.28,41.29,41.13,41.18,61300.0,27.8003,27.8071,27.6993,27.733,61300.0
2010-12-09 13:40:00,41.19,41.21,41.12,41.13,58700.0,27.7397,27.7532,27.6926,27.6993,58700.0
2010-12-09 13:50:00,41.12,41.29,41.12,41.27,48200.0,27.6926,27.8071,27.6926,27.7936,48200.0
2010-12-09 14:00:00,41.27,41.32,41.21,41.24,85400.0,27.7936,27.8273,27.7532,27.7734,85400.0
2010-12-09 14:10:00,41.24,41.27,41.21,41.25,72200.0,27.7734,27.7936,27.7532,27.7801,72200.0
2010-12-09 14:20:00,41.25,41.3,41.25,41.29,38100.0,27.7801,27.8138,27.7801,27.8071,38100.0
2010-12-09 14:30:00,41.28,41.32,41.18,41.19,116500.0,27.8003,27.8273,27.733,27.7397,116500.0
2010-12-09 14:40:00,41.2,41.25,41.19,41.2,74200.0,27.7465,27.7801,27.7397,27.7465,74200.0
2010-12-09 14:50:00,41.2,41.26,41.2,41.25,46700.0,27.7465,27.7869,27.7465,27.7801,46700.0
2010-12-09 15:00:00,41.25,41.3,41.22,41.28,80100.0,27.7801,27.8138,27.7599,27.8003,80100.0
2010-12-09 15:10:00,41.28,41.31,41.25,41.31,35000.0,27.8003,27.8205,27.7801,27.8205,35000.0
2010-12-09 15:20:00,41.3,41.32,41.26,41.28,75200.0,27.8138,27.8273,27.7869,27.8003,75200.0
2010-12-09 15:30:00,41.28,41.39,41.27,41.39,161900.0,27.8003,27.8744,27.7936,27.8744,161900.0
2010-12-09 15:40:00,41.39,41.47,41.35,41.42,175600.0,27.8744,27.9283,27.8475,27.8946,175600.0
2010-12-09 15:50:00,41.41,41.44,41.35,41.43,220800.0,27.8879,27.9081,27.8475,27.9014,220800.0
2010-12-10 09:30:00,41.48,41.49,41.07,41.45,134700.0,27.935,27.9418,27.6589,27.9148,134700.0
2010-12-10 09:40:00,41.44,41.5,41.29,41.35,74200.0,27.9081,27.9485,27.8071,27.8475,74200.0
2010-12-10 09:50:00,41.35,41.41,41.17,41.19,98700.0,27.8475,27.8879,27.7263,27.7397,98700.0
2010-12-10 10:00:00,41.18,41.28,41.14,41.26,68100.0,27.733,27.8003,27.706,27.7869,68100.0
2010-12-10 10:10:00,41.26,41.3,41.15,41.28,63300.0,27.7869,27.8138,27.7128,27.8003,63300.0
2010-12-10 10:20:00,41.26,41.43,41.25,41.36,84500.0,27.7869,27.9014,27.7801,27.8542,84500.0
2010-12-10 10:30:00,41.36,41.38,41.24,41.33,33700.0,27.8542,27.8677,27.7734,27.834,33700.0
2010-12-10 10:40:00,41.31,41.46,41.29,41.35,73300.0,27.8205,27.9216,27.8071,27.8475,73300.0
2010-12-10 10:50:00,41.35,41.46,41.33,41.45,47500.0,27.8475,27.9216,27.834,27.9148,47500.0
2010-12-10 11:00:00,41.44,41.5,41.43,41.48,66100.0,27.9081,27.9485,27.9014,27.935,66100.0
2010-12-10 11:10:00,41.49,41.57,41.46,41.5,55300.0,27.9418,27.9956,27.9216,27.9485,55300.0
2010-12-10 11:20:00,41.5,41.53,41.46,41.46,49900.0,27.9485,27.9687,27.9216,27.9216,49900.0
2010-12-10 11:30:00,41.45,41.53,41.41,41.45,37100.0,27.9148,27.9687,27.8879,27.9148,37100.0
2010-12-10 11:40:00,41.45,41.46,41.37,41.45,28600.0,27.9148,27.9216,27.8609,27.9148,28600.0
2010-12-10 11:50:00,41.45,41.53,41.35,41.52,56700.0,27.9148,27.9687,27.8475,27.962,56700.0
2010-12-10 12:00:00,41.51,41.58,41.49,41.57,61800.0,27.9552,28.0024,27.9418,27.9956,61800.0
2010-12-10 12:10:00,41.58,41.59,41.53,41.56,43500.0,28.0024,28.0091,27.9687,27.9889,43500.0
2010-12-10 12:20:00,41.56,41.63,41.53,41.61,62500.0,27.9889,28.036,27.9687,28.0226,62500.0
2010-12-10 12:30:00,41.6,41.62,41.58,41.58,47100.0,28.0158,28.0293,28.0024,28.0024,47100.0
2010-12-10 12:40:00,41.58,41.64,41.55,41.61,43700.0,28.0024,28.0428,27.9822,28.0226,43700.0
2010-12-10 12:50:00,41.6,41.62,41.57,41.59,42000.0,28.0158,28.0293,27.9956,28.0091,42000.0
2010-12-10 13:00:00,41.58,41.61,41.55,41.61,69600.0,28.0024,28.0226,27.9822,28.0226,69600.0
2010-12-10 13:10:00,41.6,41.62,41.58,41.62,28700.0,28.0158,28.0293,28.0024,28.0293,28700.0
2010-12-10 13:20:00,41.6,41.63,41.57,41.6,38200.0,28.0158,28.036,27.9956,28.0158,38200.0
2010-12-10 13:30:00,41.6,41.64,41.59,41.61,37200.0,28.0158,28.0428,28.0091,28.0226,37200.0
2010-12-10 13:40:00,41.6,41.69,41.59,41.67,31300.0,28.0158,28.0764,28.0091,28.063,31300.0
2010-12-10 13:50:00,41.67,41.72,41.65,41.72,42300.0,28.063,28.0967,28.0495,28.0967,42300.0
2010-12-10 14:00:00,41.71,41.74,41.66,41.72,42100.0,28.0899,28.1101,28.0562,28.0967,42100.0
2010-12-10 14:10:00,41.73,41.75,41.71,41.74,41900.0,28.1034,28.1169,28.0899,28.1101,41900.0
2010-12-10 14:20:00,41.74,41.79,41.74,41.76,80500.0,28.1101,28.1438,28.1101,28.1236,80500.0
2010-12-10 14:30:00,41.76,41.85,41.75,41.85,89900.0,28.1236,28.1842,28.1169,28.1842,89900.0
2010-12-10 14:40:00,41.85,41.88,41.82,41.88,54100.0,28.1842,28.2044,28.164,28.2044,54100.0
2010-12-10 14:50:00,41.88,41.88,41.85,41.86,51700.0,28.2044,28.2044,28.1842,28.1909,51700.0
2010-12-10 15:00:00,41.86,41.89,41.86,41.88,89200.0,28.1909,28.2111,28.1909,28.2044,89200.0
2010-12-10 15:10:00,41.87,41.88,41.8,41.82,140400.0,28.1977,28.2044,28.1505,28.164,140400.0
2010-12-10 15:20:00,41.81,41.84,41.8,41.84,157700.0,28.1573,28.1775,28.1505,28.1775,157700.0
2010-12-10 15:30:00,41.84,41.93,41.84,41.92,147800.0,28.1775,28.2381,28.1775,28.2313,147800.0
2010-12-10 15:40:00,41.91,41.92,41.87,41.88,197300.0,28.2246,28.2313,28.1977,28.2044,197300.0
2010-12-10 15:50:00,41.88,41.93,41.88,41.89,305300.0,28.2044,28.2381,28.2044,28.2111,305300.0
2010-12-13 09:30:00,42.24,42.57,42.24,42.27,252200.0,28.4469,28.6691,28.4469,28.4671,252200.0
2010-12-13 09:40:00,42.25,42.3,42.04,42.23,178100.0,28.4536,28.4873,28.3122,28.4401,178100.0
2010-12-13 09:50:00,42.22,42.34,42.22,42.22,123300.0,28.4334,28.5142,28.4334,28.4334,123300.0
2010-12-13 10:00:00,42.22,42.39,42.22,42.27,153800.0,28.4334,28.5479,28.4334,28.4671,153800.0
2010-12-13 10:10:00,42.26,42.47,42.2,42.4,152800.0,28.4603,28.6017,28.4199,28.5546,152800.0
2010-12-13 10:20:00,42.4,42.46,42.38,42.44,158500.0,28.5546,28.595,28.5411,28.5815,158500.0
2010-12-13 10:30:00,42.43,42.51,42.43,42.49,184900.0,28.5748,28.6287,28.5748,28.6152,184900.0
2010-12-13 10:40:00,42.49,42.56,42.46,42.55,203200.0,28.6152,28.6624,28.595,28.6556,203200.0
2010-12-13 10:50:00,42.55,42.57,42.48,42.53,113600.0,28.6556,28.6691,28.6085,28.6422,113600.0
2010-12-13 11:00:00,42.53,42.57,42.48,42.5,98800.0,28.6422,28.6691,28.6085,28.622,98800.0
2010-12-13 11:10:00,42.5,42.52,42.46,42.49,190500.0,28.622,28.6354,28.595,28.6152,190500.0
2010-12-13 11:20:00,42.49,42.52,42.48,42.5,99700.0,28.6152,28.6354,28.6085,28.622,99700.0
2010-12-13 11:30:00,42.51,42.57,42.5,42.54,122600.0,28.6287,28.6691,28.622,28.6489,122600.0
2010-12-13 11:40:00,42.54,42.57,42.5,42.54,66600.0,28.6489,28.6691,28.622,28.6489,66600.0
2010-12-13 11:50:00,42.54,42.57,42.5,42.53,69600.0,28.6489,28.6691,28.622,28.6422,69600.0
2010-12-13 12:00:00,42.54,42.57,42.5,42.5,73700.0,28.6489,28.6691,28.622,28.622,73700.0
2010-12-13 12:10:00,42.5,42.57,42.5,42.51,61000.0,28.622,28.6691,28.622,28.6287,61000.0
2010-12-13 12:20:00,42.51,42.62,42.5,42.6,108600.0,28.6287,28.7028,28.622,28.6893,108600.0
2010-12-13 12:30:00,42.6,42.63,42.57,42.62,154200.0,28.6893,28.7095,28.6691,28.7028,154200.0
2010-12-13 12:40:00,42.62,42.66,42.6,42.66,95400.0,28.7028,28.7297,28.6893,28.7297,95400.0
2010-12-13 12:50:00,42.67,42.67,42.59,42.62,67100.0,28.7364,28.7364,28.6826,28.7028,67100.0
2010-12-13 13:00:00,42.62,42.66,42.58,42.61,91700.0,28.7028,28.7297,28.6758,28.696,91700.0
2010-12-13 13:10:00,42.61,42.69,42.6,42.63,87500.0,28.696,28.7499,28.6893,28.7095,87500.0
2010-12-13 13:20:00,42.62,42.7,42.61,42.7,48400.0,28.7028,28.7566,28.696,28.7566,48400.0
2010-12-13 13:30:00,42.7,42.72,42.68,42.72,54600.0,28.7566,28.7701,28.7432,28.7701,54600.0
2010-12-13 13:40:00,42.72,42.75,42.7,42.74,55700.0,28.7701,28.7903,28.7566,28.7836,55700.0
2010-12-13 13:50:00,42.74,42.75,42.69,42.72,154300.0,28.7836,28.7903,28.7499,28.7701,154300.0
2010-12-13 14:00:00,42.72,42.77,42.71,42.76,174400.0,28.7701,28.8038,28.7634,28.797,174400.0
2010-12-13 14:10:00,42.76,42.83,42.76,42.81,241900.0,28.797,28.8442,28.797,28.8307,241900.0
2010-12-13 14:20:00,42.82,42.86,42.81,42.85,228500.0,28.8375,28.8644,28.8307,28.8577,228500.0
2010-12-13 14:30:00,42.84,42.92,42.79,42.91,121900.0,28.8509,28.9048,28.8173,28.8981,121900.0
2010-12-13 14:40:00,42.91,42.96,42.87,42.87,273900.0,28.8981,28.9317,28.8711,28.8711,273900.0
2010-12-13 14:50:00,42.87,42.94,42.87,42.88,79700.0,28.8711,28.9183,28.8711,28.8779,79700.0
2010-12-13 15:00:00,42.89,42.94,42.89,42.89,152400.0,28.8846,28.9183,28.8846,28.8846,152400.0
2010-12-13 15:10:00,42.89,42.89,42.73,42.8,210100.0,28.8846,28.8846,28.7768,28.824,210100.0
2010-12-13 15:20:00,42.8,42.83,42.79,42.79,185100.0,28.824,28.8442,28.8173,28.8173,185100.0
2010-12-13 15:30:00,42.8,42.8,42.76,42.79,315900.0,28.824,28.824,28.797,28.8173,315900.0
2010-12-13 15:40:00,42.79,42.82,42.72,42.81,388600.0,28.8173,28.8375,28.7701,28.8307,388600.0
2010-12-13 15:50:00,42.81,42.82,42.71,42.73,667100.0,28.8307,28.8375,28.7634,28.7768,667100.0
2010-12-14 09:30:00,42.73,42.87,42.65,42.69,192100.0,28.7768,28.8711,28.723,28.7499,192100.0
2010-12-14 09:40:00,42.69,42.86,42.69,42.78,274600.0,28.7499,28.8644,28.7499,28.8105,274600.0
2010-12-14 09:50:00,42.78,42.79,42.74,42.75,224500.0,28.8105,28.8173,28.7836,28.7903,224500.0
2010-12-14 10:00:00,42.76,42.81,42.74,42.77,210100.0,28.797,28.8307,28.7836,28.8038,210100.0
2010-12-14 10:10:00,42.77,42.79,42.75,42.77,123000.0,28.8038,28.8173,28.7903,28.8038,123000.0
2010-12-14 10:20:00,42.76,42.86,42.76,42.84,113300.0,28.797,28.8644,28.797,28.8509,113300.0
2010-12-14 10:30:00,42.84,42.9,42.81,42.86,76800.0,28.8509,28.8913,28.8307,28.8644,76800.0
2010-12-14 10:40:00,42.85,42.87,42.69,42.7,190700.0,28.8577,28.8711,28.7499,28.7566,190700.0
2010-12-14 10:50:00,42.7,42.81,42.69,42.75,140400.0,28.7566,28.8307,28.7499,28.7903,140400.0
2010-12-14 11:00:00,42.76,42.86,42.76,42.77,69100.0,28.797,28.8644,28.797,28.8038,69100.0
2010-12-14 11:10:00,42.78,42.89,42.77,42.87,105700.0,28.8105,28.8846,28.8038,28.8711,105700.0
2010-12-14 11:20:00,42.88,43.13,42.85,43.12,209500.0,28.8779,29.0462,28.8577,29.0395,209500.0
2010-12-14 11:30:00,43.12,43.13,43.03,43.11,185300.0,29.0395,29.0462,28.9789,29.0328,185300.0
2010-12-14 11:40:00,43.11,43.15,43.08,43.1,140800.0,29.0328,29.0597,29.0126,29.026,140800.0
2010-12-14 11:50:00,43.1,43.14,42.9,42.93,265000.0,29.026,29.053,28.8913,28.9115,265000.0
2010-12-14 12:00:00,42.93,43.15,42.93,43.15,193200.0,28.9115,29.0597,28.9115,29.0597,193200.0
2010-12-14 12:10:00,43.15,43.25,43.07,43.11,208700.0,29.0597,29.127,29.0058,29.0328,208700.0
2010-12-14 12:20:00,43.1,43.17,43.08,43.17,97900.0,29.026,29.0732,29.0126,29.0732,97900.0
2010-12-14 12:30:00,43.18,43.26,43.18,43.23,176300.0,29.0799,29.1338,29.0799,29.1136,176300.0
2010-12-14 12:40:00,43.24,43.26,43.15,43.15,371200.0,29.1203,29.1338,29.0597,29.0597,371200.0
2010-12-14 12:50:00,43.15,43.26,43.15,43.16,295500.0,29.0597,29.1338,29.0597,29.0664,295500.0
2010-12-14 13:00:00,43.16,43.17,43.1,43.11,48900.0,29.0664,29.0732,29.026,29.0328,48900.0
2010-12-14 13:10:00,43.11,43.13,43.1,43.13,34700.0,29.0328,29.0462,29.026,29.0462,34700.0
2010-12-14 13:20:00,43.12,43.18,43.12,43.17,52600.0,29.0395,29.0799,29.0395,29.0732,52600.0
2010-12-14 13:30:00,43.17,43.25,43.17,43.24,72900.0,29.0732,29.127,29.0732,29.1203,72900.0
2010-12-14 13:40:00,43.23,43.28,43.23,43.28,63200.0,29.1136,29.1472,29.1136,29.1472,63200.0
2010-12-14 13:50:00,43.27,43.28,43.23,43.23,201100.0,29.1405,29.1472,29.1136,29.1136,201100.0
2010-12-14 14:00:00,43.23,43.24,43.1,43.13,76000.0,29.1136,29.1203,29.026,29.0462,76000.0
2010-12-14 14:10:00,43.13,43.2,43.1,43.14,143600.0,29.0462,29.0934,29.026,29.053,143600.0
2010-12-14 14:20:00,43.13,43.21,43.1,43.14,159000.0,29.0462,29.1001,29.026,29.053,159000.0
2010-12-14 14:30:00,43.14,43.25,43.14,43.22,96500.0,29.053,29.127,29.053,29.1068,96500.0
2010-12-14 14:40:00,43.22,43.22,43.12,43.14,168400.0,29.1068,29.1068,29.0395,29.053,168400.0
2010-12-14 14:50:00,43.15,43.17,43.11,43.15,122800.0,29.0597,29.0732,29.0328,29.0597,122800.0
2010-12-14 15:00:00,43.15,43.23,43.14,43.19,80200.0,29.0597,29.1136,29.053,29.0866,80200.0
2010-12-14 15:10:00,43.19,43.21,43.14,43.14,211900.0,29.0866,29.1001,29.053,29.053,211900.0
2010-12-14 15:20:00,43.14,43.19,43.08,43.15,393500.0,29.053,29.0866,29.0126,29.0597,393500.0
2010-12-14 15:30:00,43.15,43.19,43.09,43.1,255400.0,29.0597,29.0866,29.0193,29.026,255400.0
2010-12-14 15:40:00,43.1,43.13,43.02,43.08,289000.0,29.026,29.0462,28.9721,29.0126,289000.0
2010-12-14 15:50:00,43.08,43.2,43.08,43.17,326400.0,29.0126,29.0934,29.0126,29.0732,326400.0
2010-12-15 09:30:00,42.97,43.29,42.83,43.05,111600.0,28.9385,29.154,28.8442,28.9924,111600.0
2010-12-15 09:40:00,43.04,43.3,43.04,43.29,103800.0,28.9856,29.1607,28.9856,29.154,103800.0
2010-12-15 09:50:00,43.28,43.4,43.25,43.4,110900.0,29.1472,29.2281,29.127,29.2281,110900.0
2010-12-15 10:00:00,43.39,43.45,43.3,43.34,121600.0,29.2213,29.2617,29.1607,29.1877,121600.0
2010-12-15 10:10:00,43.34,43.46,43.24,43.24,118800.0,29.1877,29.2685,29.1203,29.1203,118800.0
2010-12-15 10:20:00,43.24,43.25,43.12,43.2,106500.0,29.1203,29.127,29.0395,29.0934,106500.0
2010-12-15 10:30:00,43.21,43.31,43.19,43.27,109800.0,29.1001,29.1675,29.0866,29.1405,109800.0
2010-12-15 10:40:00,43.26,43.38,43.25,43.38,103800.0,29.1338,29.2146,29.127,29.2146,103800.0
2010-12-15 10:50:00,43.37,43.45,43.34,43.43,86000.0,29.2079,29.2617,29.1877,29.2483,86000.0
2010-12-15 11:00:00,43.43,43.6,43.41,43.53,163800.0,29.2483,29.3628,29.2348,29.3156,163800.0
2010-12-15 11:10:00,43.52,43.53,43.42,43.48,227400.0,29.3089,29.3156,29.2415,29.2819,227400.0
2010-12-15 11:20:00,43.48,43.57,43.45,43.57,79800.0,29.2819,29.3426,29.2617,29.3426,79800.0
2010-12-15 11:30:00,43.56,43.58,43.51,43.53,72600.0,29.3358,29.3493,29.3021,29.3156,72600.0
2010-12-15 11:40:00,43.52,43.54,43.43,43.46,64600.0,29.3089,29.3223,29.2483,29.2685,64600.0
2010-12-15 11:50:00,43.46,43.56,43.45,43.56,101600.0,29.2685,29.3358,29.2617,29.3358,101600.0
2010-12-15 12:00:00,43.55,43.57,43.44,43.44,127000.0,29.3291,29.3426,29.255,29.255,127000.0
2010-12-15 12:10:00,43.44,43.5,43.44,43.44,95100.0,29.255,29.2954,29.255,29.255,95100.0
2010-12-15 12:20:00,43.44,43.48,43.4,43.41,46600.0,29.255,29.2819,29.2281,29.2348,46600.0
2010-12-15 12:30:00,43.4,43.42,43.4,43.41,41100.0,29.2281,29.2415,29.2281,29.2348,41100.0
2010-12-15 12:40:00,43.41,43.42,43.34,43.35,117100.0,29.2348,29.2415,29.1877,29.1944,117100.0
2010-12-15 12:50:00,43.35,43.36,43.28,43.35,226600.0,29.1944,29.2011,29.1472,29.1944,226600.0
2010-12-15 13:00:00,43.35,43.38,43.35,43.35,104200.0,29.1944,29.2146,29.1944,29.1944,104200.0
2010-12-15 13:10:00,43.36,43.43,43.34,43.4,92400.0,29.2011,29.2483,29.1877,29.2281,92400.0
2010-12-15 13:20:00,43.4,43.44,43.39,43.43,112700.0,29.2281,29.255,29.2213,29.2483,112700.0
2010-12-15 13:30:00,43.43,43.52,43.41,43.52,92100.0,29.2483,29.3089,29.2348,29.3089,92100.0
2010-12-15 13:40:00,43.51,43.52,43.47,43.49,159800.0,29.3021,29.3089,29.2752,29.2887,159800.0
2010-12-15 13:50:00,43.49,43.59,43.48,43.57,59700.0,29.2887,29.356,29.2819,29.3426,59700.0
2010-12-15 14:00:00,43.57,43.57,43.46,43.47,75400.0,29.3426,29.3426,29.2685,29.2752,75400.0
2010-12-15 14:10:00,43.46,43.47,43.4,43.41,92300.0,29.2685,29.2752,29.2281,29.2348,92300.0
2010-12-15 14:20:00,43.42,43.42,43.4,43.41,176100.0,29.2415,29.2415,29.2281,29.2348,176100.0
2010-12-15 14:30:00,43.41,43.41,43.26,43.39,189400.0,29.2348,29.2348,29.1338,29.2213,189400.0
2010-12-15 14:40:00,43.39,43.47,43.37,43.45,98000.0,29.2213,29.2752,29.2079,29.2617,98000.0
2010-12-15 14:50:00,43.46,43.49,43.42,43.49,230100.0,29.2685,29.2887,29.2415,29.2887,230100.0
2010-12-15 15:00:00,43.49,43.54,43.43,43.44,90200.0,29.2887,29.3223,29.2483,29.255,90200.0
2010-12-15 15:10:00,43.43,43.46,43.39,43.46,105200.0,29.2483,29.2685,29.2213,29.2685,105200.0
2010-12-15 15:20:00,43.46,43.55,43.45,43.46,92500.0,29.2685,29.3291,29.2617,29.2685,92500.0
2010-12-15 15:30:00,43.45,43.51,43.39,43.49,138100.0,29.2617,29.3021,29.2213,29.2887,138100.0
2010-12-15 15:40:00,43.5,43.52,43.43,43.43,382200.0,29.2954,29.3089,29.2483,29.2483,382200.0
2010-12-15 15:50:00,43.44,43.45,43.36,43.37,294200.0,29.255,29.2617,29.2011,29.2079,294200.0
2010-12-16 09:30:00,42.48,43.15,42.4,43.04,950300.0,28.6085,29.0597,28.5546,28.9856,950300.0
2010-12-16 09:40:00,43.03,43.82,43.02,43.7,612300.0,28.9789,29.5109,28.9721,29.4301,612300.0
2010-12-16 09:50:00,43.71,43.91,43.33,43.39,435200.0,29.4368,29.5715,29.1809,29.2213,435200.0
2010-12-16 10:00:00,43.39,43.68,43.38,43.54,570200.0,29.2213,29.4166,29.2146,29.3223,570200.0
2010-12-16 10:10:00,43.52,43.61,43.44,43.54,653700.0,29.3089,29.3695,29.255,29.3223,653700.0
2010-12-16 10:20:00,43.54,43.8,43.53,43.71,307800.0,29.3223,29.4974,29.3156,29.4368,307800.0
2010-12-16 10:30:00,43.71,43.78,43.5,43.58,157900.0,29.4368,29.484,29.2954,29.3493,157900.0
2010-12-16 10:40:00,43.58,43.62,43.5,43.55,153900.0,29.3493,29.3762,29.2954,29.3291,153900.0
2010-12-16 10:50:00,43.56,43.7,43.41,43.67,204800.0,29.3358,29.4301,29.2348,29.4099,204800.0
2010-12-16 11:00:00,43.68,43.99,43.67,43.76,285400.0,29.4166,29.6254,29.4099,29.4705,285400.0
2010-12-16 11:10:00,43.75,43.85,43.69,43.77,251600.0,29.4638,29.5311,29.4234,29.4772,251600.0
2010-12-16 11:20:00,43.77,43.8,43.69,43.72,229200.0,29.4772,29.4974,29.4234,29.4436,229200.0
2010-12-16 11:30:00,43.73,43.75,43.69,43.7,205200.0,29.4503,29.4638,29.4234,29.4301,205200.0
2010-12-16 11:40:00,43.7,43.71,43.59,43.61,144300.0,29.4301,29.4368,29.356,29.3695,144300.0
2010-12-16 11:50:00,43.61,43.67,43.55,43.56,187800.0,29.3695,29.4099,29.3291,29.3358,187800.0
2010-12-16 12:00:00,43.55,43.63,43.52,43.53,56500.0,29.3291,29.383,29.3089,29.3156,56500.0
2010-12-16 12:10:00,43.52,43.64,43.51,43.63,82500.0,29.3089,29.3897,29.3021,29.383,82500.0
2010-12-16 12:20:00,43.64,43.72,43.61,43.64,85500.0,29.3897,29.4436,29.3695,29.3897,85500.0
2010-12-16 12:30:00,43.64,43.69,43.62,43.65,59100.0,29.3897,29.4234,29.3762,29.3964,59100.0
2010-12-16 12:40:00,43.65,43.74,43.57,43.67,100200.0,29.3964,29.457,29.3426,29.4099,100200.0
2010-12-16 12:50:00,43.66,43.79,43.66,43.72,69400.0,29.4032,29.4907,29.4032,29.4436,69400.0
2010-12-16 13:00:00,43.73,43.77,43.64,43.64,92600.0,29.4503,29.4772,29.3897,29.3897,92600.0
2010-12-16 13:10:00,43.65,43.85,43.64,43.84,138600.0,29.3964,29.5311,29.3897,29.5244,138600.0
2010-12-16 13:20:00,43.84,43.94,43.83,43.94,154600.0,29.5244,29.5917,29.5176,29.5917,154600.0
2010-12-16 13:30:00,43.94,44.02,43.92,44.01,317000.0,29.5917,29.6456,29.5783,29.6389,317000.0
2010-12-16 13:40:00,44.02,44.15,43.99,44.15,230800.0,29.6456,29.7332,29.6254,29.7332,230800.0
2010-12-16 13:50:00,44.15,44.19,43.93,43.98,338300.0,29.7332,29.7601,29.585,29.6187,338300.0
2010-12-16 14:00:00,43.98,44.03,43.97,44.03,144800.0,29.6187,29.6523,29.6119,29.6523,144800.0
2010-12-16 14:10:00,44.03,44.12,44.0,44.01,276800.0,29.6523,29.713,29.6321,29.6389,276800.0
2010-12-16 14:20:00,44.01,44.13,44.0,44.1,230200.0,29.6389,29.7197,29.6321,29.6995,230200.0
2010-12-16 14:30:00,44.1,44.12,43.95,44.06,219500.0,29.6995,29.713,29.5985,29.6725,219500.0
2010-12-16 14:40:00,44.09,44.3,44.06,44.28,233500.0,29.6927,29.8342,29.6725,29.8207,233500.0
2010-12-16 14:50:00,44.27,44.43,44.2,44.42,214000.0,29.814,29.9217,29.7668,29.915,214000.0
2010-12-16 15:00:00,44.42,44.47,44.38,44.47,204900.0,29.915,29.9487,29.8881,29.9487,204900.0
2010-12-16 15:10:00,44.46,44.47,44.34,44.34,217500.0,29.9419,29.9487,29.8611,29.8611,217500.0
2010-12-16 15:20:00,44.34,44.38,44.21,44.26,260100.0,29.8611,29.8881,29.7736,29.8072,260100.0
2010-12-16 15:30:00,44.26,44.35,44.17,44.28,430400.0,29.8072,29.8678,29.7466,29.8207,430400.0
2010-12-16 15:40:00,44.28,44.29,44.14,44.16,174800.0,29.8207,29.8274,29.7264,29.7399,174800.0
2010-12-16 15:50:00,44.15,44.37,44.15,44.34,444000.0,29.7332,29.8813,29.7332,29.8611,444000.0
2010-12-17 09:30:00,44.4,44.41,44.22,44.37,511400.0,29.9015,29.9083,29.7803,29.8813,511400.0
2010-12-17 09:40:00,44.36,44.42,44.12,44.31,144200.0,29.8746,29.915,29.713,29.8409,144200.0
2010-12-17 09:50:00,44.32,44.53,44.21,44.35,184500.0,29.8476,29.9891,29.7736,29.8678,184500.0
2010-12-17 10:00:00,44.35,44.35,44.08,44.22,159200.0,29.8678,29.8678,29.686,29.7803,159200.0
2010-12-17 10:10:00,44.23,44.32,44.21,44.32,82700.0,29.787,29.8476,29.7736,29.8476,82700.0
2010-12-17 10:20:00,44.32,44.33,44.12,44.18,93100.0,29.8476,29.8544,29.713,29.7534,93100.0
2010-12-17 10:30:00,44.17,44.17,43.97,44.0,250600.0,29.7466,29.7466,29.6119,29.6321,250600.0
2010-12-17 10:40:00,44.0,44.05,43.97,43.97,217200.0,29.6321,29.6658,29.6119,29.6119,217200.0
2010-12-17 10:50:00,43.97,43.99,43.91,43.94,313800.0,29.6119,29.6254,29.5715,29.5917,313800.0
2010-12-17 11:00:00,43.94,44.03,43.92,43.99,150600.0,29.5917,29.6523,29.5783,29.6254,150600.0
2010-12-17 11:10:00,43.99,44.01,43.84,43.9,196300.0,29.6254,29.6389,29.5244,29.5648,196300.0
2010-12-17 11:20:00,43.9,43.95,43.88,43.91,105800.0,29.5648,29.5985,29.5513,29.5715,105800.0
2010-12-17 11:30:00,43.91,44.07,43.91,44.06,93200.0,29.5715,29.6793,29.5715,29.6725,93200.0
2010-12-17 11:40:00,44.07,44.13,44.03,44.07,83700.0,29.6793,29.7197,29.6523,29.6793,83700.0
2010-12-17 11:50:00,44.07,44.15,44.06,44.14,42900.0,29.6793,29.7332,29.6725,29.7264,42900.0
2010-12-17 12:00:00,44.14,44.19,44.14,44.17,61700.0,29.7264,29.7601,29.7264,29.7466,61700.0
2010-12-17 12:10:00,44.17,44.2,44.14,44.14,95900.0,29.7466,29.7668,29.7264,29.7264,95900.0
2010-12-17 12:20:00,44.14,44.15,44.06,44.12,129100.0,29.7264,29.7332,29.6725,29.713,129100.0
2010-12-17 12:30:00,44.12,44.25,44.12,44.18,129300.0,29.713,29.8005,29.713,29.7534,129300.0
2010-12-17 12:40:00,44.17,44.25,44.16,44.23,102600.0,29.7466,29.8005,29.7399,29.787,102600.0
2010-12-17 12:50:00,44.23,44.26,44.16,44.26,65100.0,29.787,29.8072,29.7399,29.8072,65100.0
2010-12-17 13:00:00,44.26,44.35,44.25,44.33,109300.0,29.8072,29.8678,29.8005,29.8544,109300.0
2010-12-17 13:10:00,44.33,44.41,44.32,44.39,63100.0,29.8544,29.9083,29.8476,29.8948,63100.0
2010-12-17 13:20:00,44.39,44.41,44.3,44.35,67500.0,29.8948,29.9083,29.8342,29.8678,67500.0
2010-12-17 13:30:00,44.35,44.43,44.32,44.41,80400.0,29.8678,29.9217,29.8476,29.9083,80400.0
2010-12-17 13:40:00,44.4,44.54,44.39,44.54,143000.0,29.9015,29.9958,29.8948,29.9958,143000.0
2010-12-17 13:50:00,44.53,44.74,44.53,44.69,154900.0,29.9891,30.1305,29.9891,30.0968,154900.0
2010-12-17 14:00:00,44.69,44.69,44.59,44.6,142200.0,30.0968,30.0968,30.0295,30.0362,142200.0
2010-12-17 14:10:00,44.6,44.64,44.53,44.64,125400.0,30.0362,30.0632,29.9891,30.0632,125400.0
2010-12-17 14:20:00,44.64,44.65,44.56,44.63,129200.0,30.0632,30.0699,30.0093,30.0564,129200.0
2010-12-17 14:30:00,44.63,44.67,44.6,44.61,82900.0,30.0564,30.0834,30.0362,30.0429,82900.0
2010-12-17 14:40:00,44.61,44.65,44.53,44.59,86500.0,30.0429,30.0699,29.9891,30.0295,86500.0
2010-12-17 14:50:00,44.59,44.65,44.5,44.52,169100.0,30.0295,30.0699,29.9689,29.9823,169100.0
2010-12-17 15:00:00,44.52,44.53,44.43,44.47,114300.0,29.9823,29.9891,29.9217,29.9487,114300.0
2010-12-17 15:10:00,44.48,44.52,44.44,44.51,159000.0,29.9554,29.9823,29.9285,29.9756,159000.0
2010-12-17 15:20:00,44.51,44.56,44.47,44.5,180200.0,29.9756,30.0093,29.9487,29.9689,180200.0
2010-12-17 15:30:00,44.5,44.5,44.43,44.48,243900.0,29.9689,29.9689,29.9217,29.9554,243900.0
2010-12-17 15:40:00,44.48,44.62,44.4,44.61,483300.0,29.9554,30.0497,29.9015,30.0429,483300.0
2010-12-17 15:50:00,44.6,44.6,44.46,44.57,379200.0,30.0362,30.0362,29.9419,30.016,379200.0
2010-12-20 09:30:00,44.71,44.8,44.39,44.42,158300.0,30.1103,30.1709,29.8948,29.915,158300.0
2010-12-20 09:40:00,44.42,44.44,44.16,44.25,106100.0,29.915,29.9285,29.7399,29.8005,106100.0
2010-12-20 09:50:00,44.25,44.4,44.25,44.39,128200.0,29.8005,29.9015,29.8005,29.8948,128200.0
2010-12-20 10:00:00,44.39,44.49,44.34,44.45,102000.0,29.8948,29.9621,29.8611,29.9352,102000.0
2010-12-20 10:10:00,44.44,44.44,44.31,44.42,208700.0,29.9285,29.9285,29.8409,29.915,208700.0
2010-12-20 10:20:00,44.42,44.46,44.36,44.42,67200.0,29.915,29.9419,29.8746,29.915,67200.0
2010-12-20 10:30:00,44.43,44.48,44.35,44.37,86700.0,29.9217,29.9554,29.8678,29.8813,86700.0
2010-12-20 10:40:00,44.38,44.39,44.34,44.35,111300.0,29.8881,29.8948,29.8611,29.8678,111300.0
2010-12-20 10:50:00,44.36,44.38,44.3,44.31,46700.0,29.8746,29.8881,29.8342,29.8409,46700.0
2010-12-20 11:00:00,44.31,44.4,44.29,44.3,46700.0,29.8409,29.9015,29.8274,29.8342,46700.0
2010-12-20 11:10:00,44.29,44.43,44.29,44.43,62500.0,29.8274,29.9217,29.8274,29.9217,62500.0
2010-12-20 11:20:00,44.43,44.51,44.42,44.51,72900.0,29.9217,29.9756,29.915,29.9756,72900.0
2010-12-20 11:30:00,44.51,44.6,44.51,44.56,67400.0,29.9756,30.0362,29.9756,30.0093,67400.0
2010-12-20 11:40:00,44.56,44.61,44.47,44.6,55800.0,30.0093,30.0429,29.9487,30.0362,55800.0
2010-12-20 11:50:00,44.6,44.67,44.5,44.52,56700.0,30.0362,30.0834,29.9689,29.9823,56700.0
2010-12-20 12:00:00,44.53,44.53,44.46,44.46,45900.0,29.9891,29.9891,29.9419,29.9419,45900.0
2010-12-20 12:10:00,44.46,44.54,44.45,44.51,44700.0,29.9419,29.9958,29.9352,29.9756,44700.0
2010-12-20 12:20:00,44.52,44.53,44.44,44.47,35500.0,29.9823,29.9891,29.9285,29.9487,35500.0
2010-12-20 12:30:00,44.47,44.49,44.43,44.44,106400.0,29.9487,29.9621,29.9217,29.9285,106400.0
2010-12-20 12:40:00,44.45,44.48,44.42,44.46,66300.0,29.9352,29.9554,29.915,29.9419,66300.0
2010-12-20 12:50:00,44.46,44.52,44.45,44.52,52800.0,29.9419,29.9823,29.9352,29.9823,52800.0
2010-12-20 13:00:00,44.52,44.55,44.49,44.51,23700.0,29.9823,30.0025,29.9621,29.9756,23700.0
2010-12-20 13:10:00,44.52,44.52,44.45,44.5,28100.0,29.9823,29.9823,29.9352,29.9689,28100.0
2010-12-20 13:20:00,44.5,44.52,44.45,44.45,62400.0,29.9689,29.9823,29.9352,29.9352,62400.0
2010-12-20 13:30:00,44.45,44.5,44.45,44.49,28400.0,29.9352,29.9689,29.9352,29.9621,28400.0
2010-12-20 13:40:00,44.5,44.5,44.47,44.47,34800.0,29.9689,29.9689,29.9487,29.9487,34800.0
2010-12-20 13:50:00,44.47,44.48,44.4,44.4,106800.0,29.9487,29.9554,29.9015,29.9015,106800.0
2010-12-20 14:00:00,44.4,44.46,44.39,44.44,96000.0,29.9015,29.9419,29.8948,29.9285,96000.0
2010-12-20 14:10:00,44.44,44.49,44.43,44.44,96000.0,29.9285,29.9621,29.9217,29.9285,96000.0
2010-12-20 14:20:00,44.44,44.44,44.39,44.4,196300.0,29.9285,29.9285,29.8948,29.9015,196300.0
2010-12-20 14:30:00,44.41,44.41,44.37,44.37,128800.0,29.9083,29.9083,29.8813,29.8813,128800.0
2010-12-20 14:40:00,44.37,44.39,44.37,44.37,37100.0,29.8813,29.8948,29.8813,29.8813,37100.0
2010-12-20 14:50:00,44.37,44.39,44.35,44.36,90700.0,29.8813,29.8948,29.8678,29.8746,90700.0
2010-12-20 15:00:00,44.36,44.39,44.35,44.38,70100.0,29.8746,29.8948,29.8678,29.8881,70100.0
2010-12-20 15:10:00,44.38,44.44,44.35,44.43,121300.0,29.8881,29.9285,29.8678,29.9217,121300.0
2010-12-20 15:20:00,44.43,44.44,44.29,44.31,84100.0,29.9217,29.9285,29.8274,29.8409,84100.0
2010-12-20 15:30:00,44.3,44.34,44.3,44.3,134600.0,29.8342,29.8611,29.8342,29.8342,134600.0
2010-12-20 15:40:00,44.3,44.31,44.24,44.26,382800.0,29.8342,29.8409,29.7938,29.8072,382800.0
2010-12-20 15:50:00,44.27,44.32,44.22,44.29,325100.0,29.814,29.8476,29.7803,29.8274,325100.0
2010-12-21 09:30:00,44.42,44.44,44.0,44.18,246600.0,29.915,29.9285,29.6321,29.7534,246600.0
2010-12-21 09:40:00,44.18,44.28,44.1,44.25,253600.0,29.7534,29.8207,29.6995,29.8005,253600.0
2010-12-21 09:50:00,44.25,44.33,44.23,44.29,186600.0,29.8005,29.8544,29.787,29.8274,186600.0
2010-12-21 10:00:00,44.3,44.4,44.26,44.32,102500.0,29.8342,29.9015,29.8072,29.8476,102500.0
2010-12-21 10:10:00,44.31,44.52,44.29,44.51,126300.0,29.8409,29.9823,29.8274,29.9756,126300.0
2010-12-21 10:20:00,44.5,44.58,44.48,44.5,140400.0,29.9689,30.0227,29.9554,29.9689,140400.0
2010-12-21 10:30:00,44.5,44.53,44.45,44.47,94200.0,29.9689,29.9891,29.9352,29.9487,94200.0
2010-12-21 10:40:00,44.46,44.53,44.46,44.5,82300.0,29.9419,29.9891,29.9419,29.9689,82300.0
2010-12-21 10:50:00,44.5,44.54,44.49,44.53,89300.0,29.9689,29.9958,29.9621,29.9891,89300.0
2010-12-21 11:00:00,44.52,44.53,44.49,44.52,100800.0,29.9823,29.9891,29.9621,29.9823,100800.0
2010-12-21 11:10:00,44.51,44.52,44.49,44.52,39500.0,29.9756,29.9823,29.9621,29.9823,39500.0
2010-12-21 11:20:00,44.51,44.62,44.51,44.61,62500.0,29.9756,30.0497,29.9756,30.0429,62500.0
2010-12-21 11:30:00,44.62,44.81,44.6,44.8,161800.0,30.0497,30.1776,30.0362,30.1709,161800.0
2010-12-21 11:40:00,44.8,44.87,44.78,44.82,106300.0,30.1709,30.218,30.1574,30.1844,106300.0
2010-12-21 11:50:00,44.82,44.84,44.75,44.76,69100.0,30.1844,30.1978,30.1372,30.144,69100.0
2010-12-21 12:00:00,44.76,44.79,44.74,44.78,32600.0,30.144,30.1642,30.1305,30.1574,32600.0
2010-12-21 12:10:00,44.78,44.8,44.7,44.75,108900.0,30.1574,30.1709,30.1036,30.1372,108900.0
2010-12-21 12:20:00,44.75,44.75,44.67,44.74,50600.0,30.1372,30.1372,30.0834,30.1305,50600.0
2010-12-21 12:30:00,44.74,44.76,44.72,44.73,31300.0,30.1305,30.144,30.117,30.1238,31300.0
2010-12-21 12:40:00,44.74,44.79,44.69,44.69,51500.0,30.1305,30.1642,30.0968,30.0968,51500.0
2010-12-21 12:50:00,44.71,44.73,44.6,44.61,104700.0,30.1103,30.1238,30.0362,30.0429,104700.0
2010-12-21 13:00:00,44.61,44.64,44.59,44.6,37300.0,30.0429,30.0632,30.0295,30.0362,37300.0
2010-12-21 13:10:00,44.6,44.65,44.57,44.59,69200.0,30.0362,30.0699,30.016,30.0295,69200.0
2010-12-21 13:20:00,44.59,44.61,44.49,44.5,83500.0,30.0295,30.0429,29.9621,29.9689,83500.0
2010-12-21 13:30:00,44.5,44.51,44.49,44.49,74900.0,29.9689,29.9756,29.9621,29.9621,74900.0
2010-12-21 13:40:00,44.5,44.52,44.49,44.5,55100.0,29.9689,29.9823,29.9621,29.9689,55100.0
2010-12-21 13:50:00,44.49,44.53,44.49,44.52,35300.0,29.9621,29.9891,29.9621,29.9823,35300.0
2010-12-21 14:00:00,44.52,44.57,44.51,44.57,53800.0,29.9823,30.016,29.9756,30.016,53800.0
2010-12-21 14:10:00,44.57,44.58,44.51,44.51,48000.0,30.016,30.0227,29.9756,29.9756,48000.0
2010-12-21 14:20:00,44.51,44.53,44.49,44.52,80000.0,29.9756,29.9891,29.9621,29.9823,80000.0
2010-12-21 14:30:00,44.51,44.54,44.51,44.54,48600.0,29.9756,29.9958,29.9756,29.9958,48600.0
2010-12-21 14:40:00,44.54,44.54,44.51,44.53,43400.0,29.9958,29.9958,29.9756,29.9891,43400.0
2010-12-21 14:50:00,44.53,44.53,44.49,44.51,44900.0,29.9891,29.9891,29.9621,29.9756,44900.0
2010-12-21 15:00:00,44.51,44.54,44.5,44.54,76500.0,29.9756,29.9958,29.9689,29.9958,76500.0
2010-12-21 15:10:00,44.53,44.55,44.5,44.55,48600.0,29.9891,30.0025,29.9689,30.0025,48600.0
2010-12-21 15:20:00,44.55,44.66,44.55,44.58,119600.0,30.0025,30.0766,30.0025,30.0227,119600.0
2010-12-21 15:30:00,44.58,44.68,44.55,44.68,111000.0,30.0227,30.0901,30.0025,30.0901,111000.0
2010-12-21 15:40:00,44.68,44.7,44.58,44.59,166600.0,30.0901,30.1036,30.0227,30.0295,166600.0
2010-12-21 15:50:00,44.58,44.61,44.55,44.58,229100.0,30.0227,30.0429,30.0025,30.0227,229100.0
2010-12-22 09:30:00,44.6,44.69,44.3,44.41,141300.0,30.0362,30.0968,29.8342,29.9083,141300.0
2010-12-22 09:40:00,44.39,44.5,44.3,44.37,82300.0,29.8948,29.9689,29.8342,29.8813,82300.0
2010-12-22 09:50:00,44.36,44.53,44.34,44.53,106500.0,29.8746,29.9891,29.8611,29.9891,106500.0
2010-12-22 10:00:00,44.53,44.59,44.47,44.53,70000.0,29.9891,30.0295,29.9487,29.9891,70000.0
2010-12-22 10:10:00,44.52,44.53,44.38,44.44,61000.0,29.9823,29.9891,29.8881,29.9285,61000.0
2010-12-22 10:20:00,44.44,44.5,44.43,44.49,46200.0,29.9285,29.9689,29.9217,29.9621,46200.0
2010-12-22 10:30:00,44.49,44.5,44.39,44.4,39600.0,29.9621,29.9689,29.8948,29.9015,39600.0
2010-12-22 10:40:00,44.41,44.44,44.31,44.33,42000.0,29.9083,29.9285,29.8409,29.8544,42000.0
2010-12-22 10:50:00,44.32,44.36,44.29,44.33,49100.0,29.8476,29.8746,29.8274,29.8544,49100.0
2010-12-22 11:00:00,44.33,44.38,44.31,44.35,37600.0,29.8544,29.8881,29.8409,29.8678,37600.0
2010-12-22 11:10:00,44.35,44.37,44.29,44.33,33800.0,29.8678,29.8813,29.8274,29.8544,33800.0
2010-12-22 11:20:00,44.33,44.41,44.32,44.39,58100.0,29.8544,29.9083,29.8476,29.8948,58100.0
2010-12-22 11:30:00,44.4,44.44,44.34,44.44,44000.0,29.9015,29.9285,29.8611,29.9285,44000.0
2010-12-22 11:40:00,44.44,44.45,44.38,44.41,33300.0,29.9285,29.9352,29.8881,29.9083,33300.0
2010-12-22 11:50:00,44.41,44.43,44.39,44.42,25100.0,29.9083,29.9217,29.8948,29.915,25100.0
2010-12-22 12:00:00,44.42,44.47,44.41,44.43,26300.0,29.915,29.9487,29.9083,29.9217,26300.0
2010-12-22 12:10:00,44.43,44.43,44.38,44.41,34100.0,29.9217,29.9217,29.8881,29.9083,34100.0
2010-12-22 12:20:00,44.41,44.43,44.39,44.43,34100.0,29.9083,29.9217,29.8948,29.9217,34100.0
2010-12-22 12:30:00,44.43,44.43,44.33,44.33,30500.0,29.9217,29.9217,29.8544,29.8544,30500.0
2010-12-22 12:40:00,44.34,44.35,44.24,44.3,58300.0,29.8611,29.8678,29.7938,29.8342,58300.0
2010-12-22 12:50:00,44.3,44.36,44.29,44.36,27700.0,29.8342,29.8746,29.8274,29.8746,27700.0
2010-12-22 13:00:00,44.35,44.35,44.3,44.32,28000.0,29.8678,29.8678,29.8342,29.8476,28000.0
2010-12-22 13:10:00,44.31,44.41,44.27,44.41,145000.0,29.8409,29.9083,29.814,29.9083,145000.0
2010-12-22 13:20:00,44.41,44.42,44.39,44.41,41800.0,29.9083,29.915,29.8948,29.9083,41800.0
2010-12-22 13:30:00,44.41,44.43,44.38,44.41,175400.0,29.9083,29.9217,29.8881,29.9083,175400.0
2010-12-22 13:40:00,44.4,44.41,44.38,44.38,207600.0,29.9015,29.9083,29.8881,29.8881,207600.0
2010-12-22 13:50:00,44.39,44.43,44.36,44.41,188500.0,29.8948,29.9217,29.8746,29.9083,188500.0
2010-12-22 14:00:00,44.41,44.46,44.41,44.45,26000.0,29.9083,29.9419,29.9083,29.9352,26000.0
2010-12-22 14:10:00,44.45,44.49,44.45,44.47,39200.0,29.9352,29.9621,29.9352,29.9487,39200.0
2010-12-22 14:20:00,44.47,44.54,44.47,44.54,39900.0,29.9487,29.9958,29.9487,29.9958,39900.0
2010-12-22 14:30:00,44.54,44.54,44.5,44.53,53000.0,29.9958,29.9958,29.9689,29.9891,53000.0
2010-12-22 14:40:00,44.53,44.54,44.49,44.5,87600.0,29.9891,29.9958,29.9621,29.9689,87600.0
2010-12-22 14:50:00,44.5,44.51,44.48,44.5,77000.0,29.9689,29.9756,29.9554,29.9689,77000.0
2010-12-22 15:00:00,44.49,44.49,44.45,44.46,155500.0,29.9621,29.9621,29.9352,29.9419,155500.0
2010-12-22 15:10:00,44.46,44.46,44.44,44.45,55700.0,29.9419,29.9419,29.9285,29.9352,55700.0
2010-12-22 15:20:00,44.45,44.47,44.44,44.47,263400.0,29.9352,29.9487,29.9285,29.9487,263400.0
2010-12-22 15:30:00,44.47,44.48,44.46,44.47,232100.0,29.9487,29.9554,29.9419,29.9487,232100.0
2010-12-22 15:40:00,44.46,44.51,44.46,44.48,120500.0,29.9419,29.9756,29.9419,29.9554,120500.0
2010-12-22 15:50:00,44.48,44.51,44.46,44.49,175600.0,29.9554,29.9756,29.9419,29.9621,175600.0
2010-12-23 09:30:00,44.35,44.68,44.35,44.67,119300.0,29.8678,30.0901,29.8678,30.0834,119300.0
2010-12-23 09:40:00,44.68,44.84,44.51,44.56,196300.0,30.0901,30.1978,29.9756,30.0093,196300.0
2010-12-23 09:50:00,44.55,44.65,44.5,44.61,85200.0,30.0025,30.0699,29.9689,30.0429,85200.0
2010-12-23 10:00:00,44.61,44.63,44.56,44.56,42200.0,30.0429,30.0564,30.0093,30.0093,42200.0
2010-12-23 10:10:00,44.54,44.55,44.45,44.51,57800.0,29.9958,30.0025,29.9352,29.9756,57800.0
2010-12-23 10:20:00,44.51,44.6,44.48,44.5,75600.0,29.9756,30.0362,29.9554,29.9689,75600.0
2010-12-23 10:30:00,44.51,44.54,44.5,44.51,69400.0,29.9756,29.9958,29.9689,29.9756,69400.0
2010-12-23 10:40:00,44.5,44.57,44.44,44.49,53600.0,29.9689,30.016,29.9285,29.9621,53600.0
2010-12-23 10:50:00,44.49,44.56,44.49,44.54,46700.0,29.9621,30.0093,29.9621,29.9958,46700.0
2010-12-23 11:00:00,44.53,44.58,44.52,44.53,18600.0,29.9891,30.0227,29.9823,29.9891,18600.0
2010-12-23 11:10:00,44.52,44.6,44.48,44.6,68000.0,29.9823,30.0362,29.9554,30.0362,68000.0
2010-12-23 11:20:00,44.6,44.64,44.56,44.58,29600.0,30.0362,30.0632,30.0093,30.0227,29600.0
2010-12-23 11:30:00,44.59,44.63,44.56,44.62,34100.0,30.0295,30.0564,30.0093,30.0497,34100.0
2010-12-23 11:40:00,44.61,44.61,44.53,44.57,29600.0,30.0429,30.0429,29.9891,30.016,29600.0
2010-12-23 11:50:00,44.57,44.58,44.41,44.44,121300.0,30.016,30.0227,29.9083,29.9285,121300.0
2010-12-23 12:00:00,44.44,44.54,44.42,44.51,58900.0,29.9285,29.9958,29.915,29.9756,58900.0
2010-12-23 12:10:00,44.51,44.56,44.51,44.54,24900.0,29.9756,30.0093,29.9756,29.9958,24900.0
2010-12-23 12:20:00,44.55,44.58,44.54,44.55,56200.0,30.0025,30.0227,29.9958,30.0025,56200.0
2010-12-23 12:30:00,44.55,44.61,44.54,44.61,110000.0,30.0025,30.0429,29.9958,30.0429,110000.0
2010-12-23 12:40:00,44.62,44.64,44.56,44.6,39700.0,30.0497,30.0632,30.0093,30.0362,39700.0
2010-12-23 12:50:00,44.6,44.66,44.59,44.63,25000.0,30.0362,30.0766,30.0295,30.0564,25000.0
2010-12-23 13:00:00,44.62,44.68,44.57,44.59,36900.0,30.0497,30.0901,30.016,30.0295,36900.0
2010-12-23 13:10:00,44.6,44.68,44.6,44.65,29000.0,30.0362,30.0901,30.0362,30.0699,29000.0
2010-12-23 13:20:00,44.65,44.68,44.6,44.64,21400.0,30.0699,30.0901,30.0362,30.0632,21400.0
2010-12-23 13:30:00,44.63,44.65,44.57,44.58,14500.0,30.0564,30.0699,30.016,30.0227,14500.0
2010-12-23 13:40:00,44.57,44.67,44.57,44.63,55900.0,30.016,30.0834,30.016,30.0564,55900.0
2010-12-23 13:50:00,44.62,44.63,44.57,44.57,24800.0,30.0497,30.0564,30.016,30.016,24800.0
2010-12-23 14:00:00,44.57,44.62,44.52,44.52,47200.0,30.016,30.0497,29.9823,29.9823,47200.0
2010-12-23 14:10:00,44.52,44.52,44.5,44.5,58400.0,29.9823,29.9823,29.9689,29.9689,58400.0
2010-12-23 14:20:00,44.51,44.54,44.5,44.5,88900.0,29.9756,29.9958,29.9689,29.9689,88900.0
2010-12-23 14:30:00,44.5,44.53,44.5,44.52,36400.0,29.9689,29.9891,29.9689,29.9823,36400.0
2010-12-23 14:40:00,44.52,44.53,44.5,44.5,40200.0,29.9823,29.9891,29.9689,29.9689,40200.0
2010-12-23 14:50:00,44.5,44.55,44.5,44.54,152500.0,29.9689,30.0025,29.9689,29.9958,152500.0
2010-12-23 15:00:00,44.54,44.55,44.48,44.5,30200.0,29.9958,30.0025,29.9554,29.9689,30200.0
2010-12-23 15:10:00,44.51,44.52,44.5,44.51,23400.0,29.9756,29.9823,29.9689,29.9756,23400.0
2010-12-23 15:20:00,44.52,44.55,44.5,44.54,42900.0,29.9823,30.0025,29.9689,29.9958,42900.0
2010-12-23 15:30:00,44.55,44.55,44.5,44.5,72100.0,30.0025,30.0025,29.9689,29.9689,72100.0
2010-12-23 15:40:00,44.5,44.54,44.48,44.53,124700.0,29.9689,29.9958,29.9554,29.9891,124700.0
2010-12-23 15:50:00,44.52,44.56,44.5,44.55,91700.0,29.9823,30.0093,29.9689,30.0025,91700.0
2010-12-27 09:30:00,44.47,44.68,44.18,44.28,96800.0,29.9487,30.0901,29.7534,29.8207,96800.0
2010-12-27 09:40:00,44.29,44.46,44.15,44.18,100000.0,29.8274,29.9419,29.7332,29.7534,100000.0
2010-12-27 09:50:00,44.16,44.38,44.13,44.28,43600.0,29.7399,29.8881,29.7197,29.8207,43600.0
2010-12-27 10:00:00,44.29,44.39,44.28,44.31,32600.0,29.8274,29.8948,29.8207,29.8409,32600.0
2010-12-27 10:10:00,44.32,44.5,44.32,44.45,62300.0,29.8476,29.9689,29.8476,29.9352,62300.0
2010-12-27 10:20:00,44.45,44.52,44.44,44.45,29700.0,29.9352,29.9823,29.9285,29.9352,29700.0
2010-12-27 10:30:00,44.44,44.45,44.35,44.42,44500.0,29.9285,29.9352,29.8678,29.915,44500.0
2010-12-27 10:40:00,44.42,44.45,44.4,44.44,35800.0,29.915,29.9352,29.9015,29.9285,35800.0
2010-12-27 10:50:00,44.45,44.46,44.4,44.41,46300.0,29.9352,29.9419,29.9015,29.9083,46300.0
2010-12-27 11:00:00,44.41,44.42,44.35,44.36,35200.0,29.9083,29.915,29.8678,29.8746,35200.0
2010-12-27 11:10:00,44.35,44.38,44.32,44.36,30300.0,29.8678,29.8881,29.8476,29.8746,30300.0
2010-12-27 11:20:00,44.36,44.39,44.24,44.24,104600.0,29.8746,29.8948,29.7938,29.7938,104600.0
2010-12-27 11:30:00,44.25,44.38,44.21,44.36,63100.0,29.8005,29.8881,29.7736,29.8746,63100.0
2010-12-27 11:40:00,44.36,44.38,44.27,44.28,22000.0,29.8746,29.8881,29.814,29.8207,22000.0
2010-12-27 11:50:00,44.28,44.38,44.27,44.36,32100.0,29.8207,29.8881,29.814,29.8746,32100.0
2010-12-27 12:00:00,44.35,44.39,44.32,44.37,62900.0,29.8678,29.8948,29.8476,29.8813,62900.0
2010-12-27 12:10:00,44.37,44.41,44.33,44.4,24500.0,29.8813,29.9083,29.8544,29.9015,24500.0
2010-12-27 12:20:00,44.4,44.48,44.4,44.48,24600.0,29.9015,29.9554,29.9015,29.9554,24600.0
2010-12-27 12:30:00,44.47,44.48,44.36,44.38,44900.0,29.9487,29.9554,29.8746,29.8881,44900.0
2010-12-27 12:40:00,44.38,44.4,44.34,44.38,19200.0,29.8881,29.9015,29.8611,29.8881,19200.0
2010-12-27 12:50:00,44.38,44.49,44.37,44.48,41200.0,29.8881,29.9621,29.8813,29.9554,41200.0
2010-12-27 13:00:00,44.49,44.53,44.44,44.44,26800.0,29.9621,29.9891,29.9285,29.9285,26800.0
2010-12-27 13:10:00,44.44,44.51,44.43,44.47,27100.0,29.9285,29.9756,29.9217,29.9487,27100.0
2010-12-27 13:20:00,44.47,44.47,44.42,44.46,48600.0,29.9487,29.9487,29.915,29.9419,48600.0
2010-12-27 13:30:00,44.46,44.47,44.41,44.47,24100.0,29.9419,29.9487,29.9083,29.9487,24100.0
2010-12-27 13:40:00,44.48,44.52,44.48,44.52,20700.0,29.9554,29.9823,29.9554,29.9823,20700.0
2010-12-27 13:50:00,44.52,44.57,44.51,44.57,17400.0,29.9823,30.016,29.9756,30.016,17400.0
2010-12-27 14:00:00,44.57,44.57,44.49,44.51,14500.0,30.016,30.016,29.9621,29.9756,14500.0
2010-12-27 14:10:00,44.51,44.53,44.45,44.45,21200.0,29.9756,29.9891,29.9352,29.9352,21200.0
2010-12-27 14:20:00,44.46,44.46,44.41,44.42,23300.0,29.9419,29.9419,29.9083,29.915,23300.0
2010-12-27 14:30:00,44.43,44.45,44.39,44.4,33300.0,29.9217,29.9352,29.8948,29.9015,33300.0
2010-12-27 14:40:00,44.4,44.46,44.39,44.45,35500.0,29.9015,29.9419,29.8948,29.9352,35500.0
2010-12-27 14:50:00,44.46,44.46,44.39,44.41,27600.0,29.9419,29.9419,29.8948,29.9083,27600.0
2010-12-27 15:00:00,44.41,44.46,44.38,44.44,34600.0,29.9083,29.9419,29.8881,29.9285,34600.0
2010-12-27 15:10:00,44.44,44.45,44.41,44.42,17400.0,29.9285,29.9352,29.9083,29.915,17400.0
2010-12-27 15:20:00,44.42,44.45,44.4,44.43,23400.0,29.915,29.9352,29.9015,29.9217,23400.0
2010-12-27 15:30:00,44.43,44.44,44.34,44.34,70500.0,29.9217,29.9285,29.8611,29.8611,70500.0
2010-12-27 15:40:00,44.34,44.43,44.33,44.38,61900.0,29.8611,29.9217,29.8544,29.8881,61900.0
2010-12-27 15:50:00,44.37,44.45,44.35,44.44,133300.0,29.8813,29.9352,29.8678,29.9285,133300.0
2010-12-28 09:30:00,44.5,44.56,44.36,44.44,68100.0,29.9689,30.0093,29.8746,29.9285,68100.0
2010-12-28 09:40:00,44.43,44.56,44.43,44.53,44100.0,29.9217,30.0093,29.9217,29.9891,44100.0
2010-12-28 09:50:00,44.53,44.56,44.45,44.55,54500.0,29.9891,30.0093,29.9352,30.0025,54500.0
2010-12-28 10:00:00,44.53,44.62,44.5,44.58,93100.0,29.9891,30.0497,29.9689,30.0227,93100.0
2010-12-28 10:10:00,44.58,44.59,44.46,44.59,44200.0,30.0227,30.0295,29.9419,30.0295,44200.0
2010-12-28 10:20:00,44.6,44.6,44.53,44.59,29200.0,30.0362,30.0362,29.9891,30.0295,29200.0
2010-12-28 10:30:00,44.59,44.65,44.53,44.61,39800.0,30.0295,30.0699,29.9891,30.0429,39800.0
2010-12-28 10:40:00,44.62,44.72,44.61,44.65,32600.0,30.0497,30.117,30.0429,30.0699,32600.0
2010-12-28 10:50:00,44.65,44.69,44.58,44.63,45300.0,30.0699,30.0968,30.0227,30.0564,45300.0
2010-12-28 11:00:00,44.62,44.72,44.6,44.7,41200.0,30.0497,30.117,30.0362,30.1036,41200.0
2010-12-28 11:10:00,44.71,44.73,44.61,44.69,42400.0,30.1103,30.1238,30.0429,30.0968,42400.0
2010-12-28 11:20:00,44.7,44.7,44.6,44.61,19700.0,30.1036,30.1036,30.0362,30.0429,19700.0
2010-12-28 11:30:00,44.61,44.69,44.57,44.63,34300.0,30.0429,30.0968,30.016,30.0564,34300.0
2010-12-28 11:40:00,44.62,44.63,44.54,44.59,24800.0,30.0497,30.0564,29.9958,30.0295,24800.0
2010-12-28 11:50:00,44.59,44.6,44.55,44.56,16400.0,30.0295,30.0362,30.0025,30.0093,16400.0
2010-12-28 12:00:00,44.56,44.6,44.51,44.55,23000.0,30.0093,30.0362,29.9756,30.0025,23000.0
2010-12-28 12:10:00,44.55,44.62,44.54,44.57,24800.0,30.0025,30.0497,29.9958,30.016,24800.0
2010-12-28 12:20:00,44.57,44.61,44.56,44.59,12800.0,30.016,30.0429,30.0093,30.0295,12800.0
2010-12-28 12:30:00,44.59,44.6,44.54,44.57,27100.0,30.0295,30.0362,29.9958,30.016,27100.0
2010-12-28 12:40:00,44.57,44.58,44.51,44.51,43400.0,30.016,30.0227,29.9756,29.9756,43400.0
2010-12-28 12:50:00,44.5,44.51,44.46,44.47,62200.0,29.9689,29.9756,29.9419,29.9487,62200.0
2010-12-28 13:00:00,44.48,44.51,44.43,44.5,89600.0,29.9554,29.9756,29.9217,29.9689,89600.0
2010-12-28 13:10:00,44.5,44.57,44.48,44.57,28700.0,29.9689,30.016,29.9554,30.016,28700.0
2010-12-28 13:20:00,44.56,44.57,44.51,44.52,30400.0,30.0093,30.016,29.9756,29.9823,30400.0
2010-12-28 13:30:00,44.52,44.57,44.48,44.56,36100.0,29.9823,30.016,29.9554,30.0093,36100.0
2010-12-28 13:40:00,44.58,44.58,44.52,44.52,23200.0,30.0227,30.0227,29.9823,29.9823,23200.0
2010-12-28 13:50:00,44.53,44.55,44.52,44.53,15500.0,29.9891,30.0025,29.9823,29.9891,15500.0
2010-12-28 14:00:00,44.52,44.53,44.49,44.51,64100.0,29.9823,29.9891,29.9621,29.9756,64100.0
2010-12-28 14:10:00,44.51,44.54,44.5,44.54,36900.0,29.9756,29.9958,29.9689,29.9958,36900.0
2010-12-28 14:20:00,44.53,44.55,44.5,44.51,25200.0,29.9891,30.0025,29.9689,29.9756,25200.0
2010-12-28 14:30:00,44.51,44.55,44.5,44.51,36600.0,29.9756,30.0025,29.9689,29.9756,36600.0
2010-12-28 14:40:00,44.51,44.55,44.48,44.55,58300.0,29.9756,30.0025,29.9554,30.0025,58300.0
2010-12-28 14:50:00,44.55,44.57,44.51,44.52,24700.0,30.0025,30.016,29.9756,29.9823,24700.0
2010-12-28 15:00:00,44.52,44.53,44.46,44.48,84400.0,29.9823,29.9891,29.9419,29.9554,84400.0
2010-12-28 15:10:00,44.47,44.53,44.45,44.53,32300.0,29.9487,29.9891,29.9352,29.9891,32300.0
2010-12-28 15:20:00,44.52,44.53,44.48,44.5,46100.0,29.9823,29.9891,29.9554,29.9689,46100.0
2010-12-28 15:30:00,44.51,44.53,44.5,44.53,25700.0,29.9756,29.9891,29.9689,29.9891,25700.0
2010-12-28 15:40:00,44.53,44.6,44.52,44.58,98700.0,29.9891,30.0362,29.9823,30.0227,98700.0
2010-12-28 15:50:00,44.59,44.63,44.53,44.56,224500.0,30.0295,30.0564,29.9891,30.0093,224500.0
2010-12-29 09:30:00,44.37,44.47,44.25,44.47,89800.0,30.1261,30.194,30.0446,30.194,89800.0
2010-12-29 09:40:00,44.46,44.5,44.37,44.46,68300.0,30.1872,30.2144,30.1261,30.1872,68300.0
2010-12-29 09:50:00,44.46,44.56,44.43,44.52,98000.0,30.1872,30.2551,30.1668,30.228,98000.0
2010-12-29 10:00:00,44.52,44.54,44.46,44.52,63600.0,30.228,30.2415,30.1872,30.228,63600.0
2010-12-29 10:10:00,44.52,44.58,44.47,44.54,71500.0,30.228,30.2687,30.194,30.2415,71500.0
2010-12-29 10:20:00,44.55,44.55,44.49,44.49,56600.0,30.2483,30.2483,30.2076,30.2076,56600.0
2010-12-29 10:30:00,44.49,44.5,44.38,44.38,35800.0,30.2076,30.2144,30.1329,30.1329,35800.0
2010-12-29 10:40:00,44.38,44.47,44.37,44.47,45400.0,30.1329,30.194,30.1261,30.194,45400.0
2010-12-29 10:50:00,44.46,44.5,44.4,44.47,94800.0,30.1872,30.2144,30.1465,30.194,94800.0
2010-12-29 11:00:00,44.47,44.47,44.37,44.42,44400.0,30.194,30.194,30.1261,30.1601,44400.0
2010-12-29 11:10:00,44.43,44.51,44.4,44.5,80700.0,30.1668,30.2212,30.1465,30.2144,80700.0
2010-12-29 11:20:00,44.5,44.53,44.5,44.51,42300.0,30.2144,30.2347,30.2144,30.2212,42300.0
2010-12-29 11:30:00,44.51,44.56,44.49,44.51,56200.0,30.2212,30.2551,30.2076,30.2212,56200.0
2010-12-29 11:40:00,44.51,44.55,44.49,44.54,71600.0,30.2212,30.2483,30.2076,30.2415,71600.0
2010-12-29 11:50:00,44.54,44.54,44.44,44.45,42500.0,30.2415,30.2415,30.1736,30.1804,42500.0
2010-12-29 12:00:00,44.44,44.47,44.37,44.39,58800.0,30.1736,30.194,30.1261,30.1397,58800.0
2010-12-29 12:10:00,44.39,44.43,44.36,44.37,28200.0,30.1397,30.1668,30.1193,30.1261,28200.0
2010-12-29 12:20:00,44.38,44.44,44.36,44.39,58600.0,30.1329,30.1736,30.1193,30.1397,58600.0
2010-12-29 12:30:00,44.39,44.39,44.31,44.32,27600.0,30.1397,30.1397,30.0854,30.0922,27600.0
2010-12-29 12:40:00,44.31,44.32,44.25,44.27,37900.0,30.0854,30.0922,30.0446,30.0582,37900.0
2010-12-29 12:50:00,44.27,44.31,44.25,44.3,37600.0,30.0582,30.0854,30.0446,30.0786,37600.0
2010-12-29 13:00:00,44.3,44.38,44.3,44.38,41600.0,30.0786,30.1329,30.0786,30.1329,41600.0
2010-12-29 13:10:00,44.38,44.42,44.34,44.38,21300.0,30.1329,30.1601,30.1057,30.1329,21300.0
2010-12-29 13:20:00,44.37,44.37,44.24,44.25,87700.0,30.1261,30.1261,30.0378,30.0446,87700.0
2010-12-29 13:30:00,44.24,44.31,44.24,44.29,21400.0,30.0378,30.0854,30.0378,30.0718,21400.0
2010-12-29 13:40:00,44.28,44.33,44.26,44.33,21000.0,30.065,30.0989,30.0514,30.0989,21000.0
2010-12-29 13:50:00,44.32,44.35,44.32,44.33,16900.0,30.0922,30.1125,30.0922,30.0989,16900.0
2010-12-29 14:00:00,44.33,44.34,44.3,44.33,23100.0,30.0989,30.1057,30.0786,30.0989,23100.0
2010-12-29 14:10:00,44.33,44.34,44.29,44.29,14900.0,30.0989,30.1057,30.0718,30.0718,14900.0
2010-12-29 14:20:00,44.3,44.39,44.28,44.33,116300.0,30.0786,30.1397,30.065,30.0989,116300.0
2010-12-29 14:30:00,44.33,44.37,44.32,44.32,22300.0,30.0989,30.1261,30.0922,30.0922,22300.0
2010-12-29 14:40:00,44.33,44.37,44.3,44.33,41900.0,30.0989,30.1261,30.0786,30.0989,41900.0
2010-12-29 14:50:00,44.33,44.39,44.33,44.38,40500.0,30.0989,30.1397,30.0989,30.1329,40500.0
2010-12-29 15:00:00,44.37,44.4,44.35,44.38,41300.0,30.1261,30.1465,30.1125,30.1329,41300.0
2010-12-29 15:10:00,44.38,44.39,44.36,44.36,16500.0,30.1329,30.1397,30.1193,30.1193,16500.0
2010-12-29 15:20:00,44.37,44.4,44.34,44.35,54700.0,30.1261,30.1465,30.1057,30.1125,54700.0
2010-12-29 15:30:00,44.34,44.4,44.34,44.38,48100.0,30.1057,30.1465,30.1057,30.1329,48100.0
2010-12-29 15:40:00,44.38,44.38,44.24,44.24,112800.0,30.1329,30.1329,30.0378,30.0378,112800.0
2010-12-29 15:50:00,44.25,44.3,44.2,44.27,204800.0,30.0446,30.0786,30.0107,30.0582,204800.0
2010-12-30 09:30:00,44.18,44.5,44.18,44.43,94600.0,29.9971,30.2144,29.9971,30.1668,94600.0
2010-12-30 09:40:00,44.45,44.57,44.43,44.52,56300.0,30.1804,30.2619,30.1668,30.228,56300.0
2010-12-30 09:50:00,44.53,44.7,44.51,44.59,100400.0,30.2347,30.3502,30.2212,30.2755,100400.0
2010-12-30 10:00:00,44.59,44.61,44.46,44.46,56700.0,30.2755,30.2891,30.1872,30.1872,56700.0
2010-12-30 10:10:00,44.43,44.64,44.38,44.55,90300.0,30.1668,30.3094,30.1329,30.2483,90300.0
2010-12-30 10:20:00,44.56,44.64,44.49,44.59,62200.0,30.2551,30.3094,30.2076,30.2755,62200.0
2010-12-30 10:30:00,44.58,44.65,44.54,44.6,39800.0,30.2687,30.3162,30.2415,30.2823,39800.0
2010-12-30 10:40:00,44.61,44.69,44.58,44.65,52500.0,30.2891,30.3434,30.2687,30.3162,52500.0
2010-12-30 10:50:00,44.65,44.66,44.63,44.65,32600.0,30.3162,30.323,30.3026,30.3162,32600.0
2010-12-30 11:00:00,44.65,44.67,44.64,44.65,35900.0,30.3162,30.3298,30.3094,30.3162,35900.0
2010-12-30 11:10:00,44.65,44.67,44.6,44.64,38700.0,30.3162,30.3298,30.2823,30.3094,38700.0
2010-12-30 11:20:00,44.63,44.64,44.57,44.57,41500.0,30.3026,30.3094,30.2619,30.2619,41500.0
2010-12-30 11:30:00,44.57,44.63,44.52,44.53,42700.0,30.2619,30.3026,30.228,30.2347,42700.0
2010-12-30 11:40:00,44.54,44.59,44.49,44.58,38300.0,30.2415,30.2755,30.2076,30.2687,38300.0
2010-12-30 11:50:00,44.58,44.63,44.56,44.56,53600.0,30.2687,30.3026,30.2551,30.2551,53600.0
2010-12-30 12:00:00,44.57,44.65,44.57,44.65,37800.0,30.2619,30.3162,30.2619,30.3162,37800.0
2010-12-30 12:10:00,44.65,44.65,44.61,44.64,36700.0,30.3162,30.3162,30.2891,30.3094,36700.0
2010-12-30 12:20:00,44.63,44.68,44.59,44.59,54900.0,30.3026,30.3366,30.2755,30.2755,54900.0
2010-12-30 12:30:00,44.59,44.67,44.59,44.65,26200.0,30.2755,30.3298,30.2755,30.3162,26200.0
2010-12-30 12:40:00,44.65,44.65,44.57,44.57,22600.0,30.3162,30.3162,30.2619,30.2619,22600.0
2010-12-30 12:50:00,44.57,44.57,44.5,44.5,15100.0,30.2619,30.2619,30.2144,30.2144,15100.0
2010-12-30 13:00:00,44.51,44.52,44.49,44.51,28100.0,30.2212,30.228,30.2076,30.2212,28100.0
2010-12-30 13:10:00,44.52,44.53,44.5,44.53,17100.0,30.228,30.2347,30.2144,30.2347,17100.0
2010-12-30 13:20:00,44.53,44.53,44.43,44.46,48400.0,30.2347,30.2347,30.1668,30.1872,48400.0
2010-12-30 13:30:00,44.45,44.49,44.44,44.48,15400.0,30.1804,30.2076,30.1736,30.2008,15400.0
2010-12-30 13:40:00,44.5,44.52,44.49,44.52,33600.0,30.2144,30.228,30.2076,30.228,33600.0
2010-12-30 13:50:00,44.51,44.56,44.51,44.56,10500.0,30.2212,30.2551,30.2212,30.2551,10500.0
2010-12-30 14:00:00,44.56,44.58,44.5,44.5,19100.0,30.2551,30.2687,30.2144,30.2144,19100.0
2010-12-30 14:10:00,44.51,44.54,44.51,44.53,21100.0,30.2212,30.2415,30.2212,30.2347,21100.0
2010-12-30 14:20:00,44.53,44.56,44.51,44.55,31700.0,30.2347,30.2551,30.2212,30.2483,31700.0
2010-12-30 14:30:00,44.56,44.56,44.52,44.55,24900.0,30.2551,30.2551,30.228,30.2483,24900.0
2010-12-30 14:40:00,44.54,44.55,44.5,44.51,22200.0,30.2415,30.2483,30.2144,30.2212,22200.0
2010-12-30 14:50:00,44.5,44.53,44.49,44.5,28500.0,30.2144,30.2347,30.2076,30.2144,28500.0
2010-12-30 15:00:00,44.5,44.55,44.5,44.54,22300.0,30.2144,30.2483,30.2144,30.2415,22300.0
2010-12-30 15:10:00,44.55,44.57,44.53,44.56,26700.0,30.2483,30.2619,30.2347,30.2551,26700.0
2010-12-30 15:20:00,44.55,44.59,44.53,44.59,37500.0,30.2483,30.2755,30.2347,30.2755,37500.0
2010-12-30 15:30:00,44.59,44.6,44.53,44.56,40300.0,30.2755,30.2823,30.2347,30.2551,40300.0
2010-12-30 15:40:00,44.57,44.57,44.49,44.53,83600.0,30.2619,30.2619,30.2076,30.2347,83600.0
2010-12-30 15:50:00,44.52,44.53,44.46,44.47,151900.0,30.228,30.2347,30.1872,30.194,151900.0
2010-12-31 09:30:00,44.31,44.48,44.2,44.23,54800.0,30.0854,30.2008,30.0107,30.0311,54800.0
2010-12-31 09:40:00,44.2,44.35,44.1,44.28,48300.0,30.0107,30.1125,29.9428,30.065,48300.0
2010-12-31 09:50:00,44.28,44.28,44.14,44.21,35100.0,30.065,30.065,29.9699,30.0175,35100.0
2010-12-31 10:00:00,44.21,44.23,44.1,44.13,50600.0,30.0175,30.0311,29.9428,29.9632,50600.0
2010-12-31 10:10:00,44.13,44.16,44.0,44.0,76500.0,29.9632,29.9835,29.8749,29.8749,76500.0
2010-12-31 10:20:00,44.0,44.03,43.88,44.02,81200.0,29.8749,29.8953,29.7934,29.8885,81200.0
2010-12-31 10:30:00,44.03,44.07,43.91,44.05,62200.0,29.8953,29.9224,29.8138,29.9088,62200.0
2010-12-31 10:40:00,44.06,44.07,44.0,44.0,39000.0,29.9156,29.9224,29.8749,29.8749,39000.0
2010-12-31 10:50:00,44.0,44.0,43.93,43.94,45800.0,29.8749,29.8749,29.8274,29.8341,45800.0
2010-12-31 11:00:00,43.94,44.02,43.89,43.89,41400.0,29.8341,29.8885,29.8002,29.8002,41400.0
2010-12-31 11:10:00,43.89,43.91,43.83,43.83,50900.0,29.8002,29.8138,29.7595,29.7595,50900.0
2010-12-31 11:20:00,43.83,43.91,43.83,43.84,35400.0,29.7595,29.8138,29.7595,29.7663,35400.0
2010-12-31 11:30:00,43.84,43.85,43.82,43.85,38700.0,29.7663,29.773,29.7527,29.773,38700.0
2010-12-31 11:40:00,43.85,43.87,43.81,43.81,23700.0,29.773,29.7866,29.7459,29.7459,23700.0
2010-12-31 11:50:00,43.81,43.82,43.8,43.8,27400.0,29.7459,29.7527,29.7391,29.7391,27400.0
2010-12-31 12:00:00,43.81,43.83,43.76,43.76,43200.0,29.7459,29.7595,29.7119,29.7119,43200.0
2010-12-31 12:10:00,43.76,43.8,43.71,43.76,112200.0,29.7119,29.7391,29.678,29.7119,112200.0
2010-12-31 12:20:00,43.76,43.79,43.76,43.77,23500.0,29.7119,29.7323,29.7119,29.7187,23500.0
2010-12-31 12:30:00,43.77,43.78,43.7,43.7,26300.0,29.7187,29.7255,29.6712,29.6712,26300.0
2010-12-31 12:40:00,43.7,43.75,43.68,43.73,52000.0,29.6712,29.7051,29.6576,29.6916,52000.0
2010-12-31 12:50:00,43.73,43.8,43.73,43.8,40200.0,29.6916,29.7391,29.6916,29.7391,40200.0
2010-12-31 13:00:00,43.8,43.87,43.8,43.86,36700.0,29.7391,29.7866,29.7391,29.7798,36700.0
2010-12-31 13:10:00,43.86,43.94,43.86,43.86,38900.0,29.7798,29.8341,29.7798,29.7798,38900.0
2010-12-31 13:20:00,43.86,43.86,43.83,43.85,30400.0,29.7798,29.7798,29.7595,29.773,30400.0
2010-12-31 13:30:00,43.85,43.85,43.83,43.83,25900.0,29.773,29.773,29.7595,29.7595,25900.0
2010-12-31 13:40:00,43.83,43.84,43.75,43.81,51400.0,29.7595,29.7663,29.7051,29.7459,51400.0
2010-12-31 13:50:00,43.81,43.9,43.79,43.89,56200.0,29.7459,29.807,29.7323,29.8002,56200.0
2010-12-31 14:00:00,43.9,43.91,43.87,43.91,85200.0,29.807,29.8138,29.7866,29.8138,85200.0
2010-12-31 14:10:00,43.91,43.92,43.89,43.92,39400.0,29.8138,29.8206,29.8002,29.8206,39400.0
2010-12-31 14:20:00,43.92,43.99,43.91,43.93,67900.0,29.8206,29.8681,29.8138,29.8274,67900.0
2010-12-31 14:30:00,43.92,43.93,43.88,43.88,37800.0,29.8206,29.8274,29.7934,29.7934,37800.0
2010-12-31 14:40:00,43.89,43.89,43.78,43.78,38700.0,29.8002,29.8002,29.7255,29.7255,38700.0
2010-12-31 14:50:00,43.78,43.8,43.72,43.79,57700.0,29.7255,29.7391,29.6848,29.7323,57700.0
2010-12-31 15:00:00,43.79,43.9,43.78,43.9,64500.0,29.7323,29.807,29.7255,29.807,64500.0
2010-12-31 15:10:00,43.89,43.9,43.84,43.88,60000.0,29.8002,29.807,29.7663,29.7934,60000.0
2010-12-31 15:20:00,43.88,43.95,43.88,43.95,57900.0,29.7934,29.8409,29.7934,29.8409,57900.0
2010-12-31 15:30:00,43.94,43.99,43.94,43.99,69400.0,29.8341,29.8681,29.8341,29.8681,69400.0
2010-12-31 15:40:00,43.98,44.0,43.82,43.82,103900.0,29.8613,29.8749,29.7527,29.7527,103900.0
2010-12-31 15:50:00,43.82,43.86,43.76,43.84,335000.0,29.7527,29.7798,29.7119,29.7663,335000.0
2011-01-03 09:30:00,44.24,44.29,43.92,44.19,106700.0,30.0378,30.0718,29.8206,30.0039,106700.0
2011-01-03 09:40:00,44.19,44.22,44.03,44.08,97300.0,30.0039,30.0243,29.8953,29.9292,97300.0
2011-01-03 09:50:00,44.08,44.17,44.06,44.13,78900.0,29.9292,29.9903,29.9156,29.9632,78900.0
2011-01-03 10:00:00,44.12,44.12,43.97,43.97,108000.0,29.9564,29.9564,29.8545,29.8545,108000.0
2011-01-03 10:10:00,43.98,44.05,43.97,44.03,96400.0,29.8613,29.9088,29.8545,29.8953,96400.0
2011-01-03 10:20:00,44.04,44.06,43.92,44.01,132000.0,29.902,29.9156,29.8206,29.8817,132000.0
2011-01-03 10:30:00,44.0,44.08,44.0,44.04,112200.0,29.8749,29.9292,29.8749,29.902,112200.0
2011-01-03 10:40:00,44.04,44.16,44.02,44.11,62400.0,29.902,29.9835,29.8885,29.9496,62400.0
2011-01-03 10:50:00,44.11,44.24,44.11,44.24,63500.0,29.9496,30.0378,29.9496,30.0378,63500.0
2011-01-03 11:00:00,44.23,44.31,44.17,44.28,80900.0,30.0311,30.0854,29.9903,30.065,80900.0
2011-01-03 11:10:00,44.28,44.34,44.23,44.33,49000.0,30.065,30.1057,30.0311,30.0989,49000.0
2011-01-03 11:20:00,44.33,44.37,44.3,44.35,49100.0,30.0989,30.1261,30.0786,30.1125,49100.0
2011-01-03 11:30:00,44.35,44.48,44.35,44.46,70900.0,30.1125,30.2008,30.1125,30.1872,70900.0
2011-01-03 11:40:00,44.45,44.5,44.41,44.43,60300.0,30.1804,30.2144,30.1533,30.1668,60300.0
2011-01-03 11:50:00,44.42,44.47,44.39,44.44,51400.0,30.1601,30.194,30.1397,30.1736,51400.0
2011-01-03 12:00:00,44.45,44.52,44.4,44.48,84000.0,30.1804,30.228,30.1465,30.2008,84000.0
2011-01-03 12:10:00,44.48,44.56,44.48,44.56,28100.0,30.2008,30.2551,30.2008,30.2551,28100.0
2011-01-03 12:20:00,44.56,44.56,44.5,44.51,38700.0,30.2551,30.2551,30.2144,30.2212,38700.0
2011-01-03 12:30:00,44.52,44.55,44.51,44.53,25100.0,30.228,30.2483,30.2212,30.2347,25100.0
2011-01-03 12:40:00,44.53,44.55,44.5,44.53,21200.0,30.2347,30.2483,30.2144,30.2347,21200.0
2011-01-03 12:50:00,44.53,44.54,44.46,44.49,39200.0,30.2347,30.2415,30.1872,30.2076,39200.0
2011-01-03 13:00:00,44.5,44.51,44.47,44.5,28200.0,30.2144,30.2212,30.194,30.2144,28200.0
2011-01-03 13:10:00,44.5,44.54,44.48,44.48,43900.0,30.2144,30.2415,30.2008,30.2008,43900.0
2011-01-03 13:20:00,44.49,44.49,44.44,44.45,35000.0,30.2076,30.2076,30.1736,30.1804,35000.0
2011-01-03 13:30:00,44.46,44.46,44.39,44.45,55000.0,30.1872,30.1872,30.1397,30.1804,55000.0
2011-01-03 13:40:00,44.46,44.53,44.46,44.51,25900.0,30.1872,30.2347,30.1872,30.2212,25900.0
2011-01-03 13:50:00,44.51,44.57,44.5,44.56,58500.0,30.2212,30.2619,30.2144,30.2551,58500.0
2011-01-03 14:00:00,44.55,44.59,44.5,44.5,59500.0,30.2483,30.2755,30.2144,30.2144,59500.0
2011-01-03 14:10:00,44.5,44.51,44.37,44.42,51400.0,30.2144,30.2212,30.1261,30.1601,51400.0
2011-01-03 14:20:00,44.42,44.47,44.35,44.35,53200.0,30.1601,30.194,30.1125,30.1125,53200.0
2011-01-03 14:30:00,44.35,44.35,44.26,44.26,86700.0,30.1125,30.1125,30.0514,30.0514,86700.0
2011-01-03 14:40:00,44.26,44.29,44.25,44.28,62400.0,30.0514,30.0718,30.0446,30.065,62400.0
2011-01-03 14:50:00,44.28,44.32,44.28,44.31,40200.0,30.065,30.0922,30.065,30.0854,40200.0
2011-01-03 15:00:00,44.32,44.32,44.21,44.25,62200.0,30.0922,30.0922,30.0175,30.0446,62200.0
2011-01-03 15:10:00,44.25,44.25,44.16,44.18,112100.0,30.0446,30.0446,29.9835,29.9971,112100.0
2011-01-03 15:20:00,44.18,44.22,44.18,44.22,88400.0,29.9971,30.0243,29.9971,30.0243,88400.0
2011-01-03 15:30:00,44.22,44.26,44.15,44.16,91200.0,30.0243,30.0514,29.9767,29.9835,91200.0
2011-01-03 15:40:00,44.15,44.24,44.14,44.24,169200.0,29.9767,30.0378,29.9699,30.0378,169200.0
2011-01-03 15:50:00,44.24,44.31,44.17,44.19,268100.0,30.0378,30.0854,29.9903,30.0039,268100.0
2011-01-04 09:30:00,44.26,44.47,43.98,44.47,109800.0,30.0514,30.194,29.8613,30.194,109800.0
2011-01-04 09:40:00,44.48,44.51,44.02,44.02,87400.0,30.2008,30.2212,29.8885,29.8885,87400.0
2011-01-04 09:50:00,44.03,44.19,43.96,43.97,143100.0,29.8953,30.0039,29.8477,29.8545,143100.0
2011-01-04 10:00:00,43.98,44.01,43.85,44.01,77400.0,29.8613,29.8817,29.773,29.8817,77400.0
2011-01-04 10:10:00,44.0,44.01,43.79,43.79,98300.0,29.8749,29.8817,29.7323,29.7323,98300.0
2011-01-04 10:20:00,43.78,43.88,43.69,43.72,150500.0,29.7255,29.7934,29.6644,29.6848,150500.0
2011-01-04 10:30:00,43.72,43.79,43.63,43.69,144800.0,29.6848,29.7323,29.6237,29.6644,144800.0
2011-01-04 10:40:00,43.69,43.69,43.51,43.57,173600.0,29.6644,29.6644,29.5422,29.5829,173600.0
2011-01-04 10:50:00,43.57,43.58,43.45,43.5,139000.0,29.5829,29.5897,29.5015,29.5354,139000.0
2011-01-04 11:00:00,43.51,43.63,43.5,43.6,138000.0,29.5422,29.6237,29.5354,29.6033,138000.0
2011-01-04 11:10:00,43.61,43.61,43.34,43.39,164800.0,29.6101,29.6101,29.4268,29.4607,164800.0
2011-01-04 11:20:00,43.39,43.53,43.39,43.39,73300.0,29.4607,29.5558,29.4607,29.4607,73300.0
2011-01-04 11:30:00,43.38,43.39,43.29,43.33,117100.0,29.4539,29.4607,29.3928,29.42,117100.0
2011-01-04 11:40:00,43.34,43.37,43.3,43.34,78600.0,29.4268,29.4471,29.3996,29.4268,78600.0
2011-01-04 11:50:00,43.35,43.38,43.26,43.27,74900.0,29.4336,29.4539,29.3724,29.3792,74900.0
2011-01-04 12:00:00,43.27,43.29,43.06,43.09,147600.0,29.3792,29.3928,29.2367,29.257,147600.0
2011-01-04 12:10:00,43.08,43.24,43.08,43.17,59600.0,29.2502,29.3589,29.2502,29.3113,59600.0
2011-01-04 12:20:00,43.17,43.18,43.11,43.15,67600.0,29.3113,29.3181,29.2706,29.2978,67600.0
2011-01-04 12:30:00,43.15,43.15,42.92,42.92,195000.0,29.2978,29.2978,29.1416,29.1416,195000.0
2011-01-04 12:40:00,42.93,42.94,42.81,42.85,156700.0,29.1484,29.1552,29.0669,29.0941,156700.0
2011-01-04 12:50:00,42.86,42.95,42.81,42.94,96500.0,29.1009,29.162,29.0669,29.1552,96500.0
2011-01-04 13:00:00,42.95,43.09,42.94,43.02,164100.0,29.162,29.257,29.1552,29.2095,164100.0
2011-01-04 13:10:00,43.01,43.16,42.99,43.15,88400.0,29.2027,29.3045,29.1891,29.2978,88400.0
2011-01-04 13:20:00,43.15,43.17,43.09,43.16,73200.0,29.2978,29.3113,29.257,29.3045,73200.0
2011-01-04 13:30:00,43.17,43.3,43.17,43.3,67600.0,29.3113,29.3996,29.3113,29.3996,67600.0
2011-01-04 13:40:00,43.3,43.39,43.22,43.37,58900.0,29.3996,29.4607,29.3453,29.4471,58900.0
2011-01-04 13:50:00,43.36,43.43,43.36,43.4,54000.0,29.4403,29.4879,29.4403,29.4675,54000.0
2011-01-04 14:00:00,43.41,43.48,43.38,43.46,81900.0,29.4743,29.5218,29.4539,29.5082,81900.0
2011-01-04 14:10:00,43.47,43.53,43.44,43.53,35400.0,29.515,29.5558,29.4947,29.5558,35400.0
2011-01-04 14:20:00,43.53,43.62,43.52,43.61,45400.0,29.5558,29.6169,29.549,29.6101,45400.0
2011-01-04 14:30:00,43.61,43.62,43.5,43.55,59000.0,29.6101,29.6169,29.5354,29.5693,59000.0
2011-01-04 14:40:00,43.55,43.63,43.55,43.61,52000.0,29.5693,29.6237,29.5693,29.6101,52000.0
2011-01-04 14:50:00,43.61,43.66,43.57,43.59,39700.0,29.6101,29.644,29.5829,29.5965,39700.0
2011-01-04 15:00:00,43.59,43.64,43.58,43.62,53200.0,29.5965,29.6305,29.5897,29.6169,53200.0
2011-01-04 15:10:00,43.62,43.68,43.62,43.68,87300.0,29.6169,29.6576,29.6169,29.6576,87300.0
2011-01-04 15:20:00,43.68,43.78,43.64,43.75,99800.0,29.6576,29.7255,29.6305,29.7051,99800.0
2011-01-04 15:30:00,43.75,43.75,43.6,43.7,126300.0,29.7051,29.7051,29.6033,29.6712,126300.0
2011-01-04 15:40:00,43.7,43.77,43.68,43.71,175300.0,29.6712,29.7187,29.6576,29.678,175300.0
2011-01-04 15:50:00,43.71,43.87,43.65,43.8,333600.0,29.678,29.7866,29.6372,29.7391,333600.0
2011-01-05 09:30:00,43.54,43.55,43.14,43.41,148600.0,29.5626,29.5693,29.291,29.4743,148600.0
2011-01-05 09:40:00,43.41,43.7,43.36,43.69,200200.0,29.4743,29.6712,29.4403,29.6644,200200.0
2011-01-05 09:50:00,43.68,43.72,43.5,43.68,121700.0,29.6576,29.6848,29.5354,29.6576,121700.0
2011-01-05 10:00:00,43.69,43.86,43.55,43.85,132800.0,29.6644,29.7798,29.5693,29.773,132800.0
2011-01-05 10:10:00,43.86,44.05,43.8,43.99,132600.0,29.7798,29.9088,29.7391,29.8681,132600.0
2011-01-05 10:20:00,43.99,44.07,43.91,43.91,83400.0,29.8681,29.9224,29.8138,29.8138,83400.0
2011-01-05 10:30:00,43.91,43.94,43.74,43.81,121600.0,29.8138,29.8341,29.6984,29.7459,121600.0
2011-01-05 10:40:00,43.82,43.83,43.71,43.8,102000.0,29.7527,29.7595,29.678,29.7391,102000.0
2011-01-05 10:50:00,43.8,43.89,43.74,43.76,133200.0,29.7391,29.8002,29.6984,29.7119,133200.0
2011-01-05 11:00:00,43.76,43.78,43.65,43.78,71100.0,29.7119,29.7255,29.6372,29.7255,71100.0
2011-01-05 11:10:00,43.78,43.86,43.73,43.85,52900.0,29.7255,29.7798,29.6916,29.773,52900.0
2011-01-05 11:20:00,43.84,44.02,43.83,43.99,49600.0,29.7663,29.8885,29.7595,29.8681,49600.0
2011-01-05 11:30:00,43.99,44.1,43.99,44.08,48600.0,29.8681,29.9428,29.8681,29.9292,48600.0
2011-01-05 11:40:00,44.08,44.16,44.06,44.09,78900.0,29.9292,29.9835,29.9156,29.936,78900.0
2011-01-05 11:50:00,44.09,44.25,44.06,44.21,87400.0,29.936,30.0446,29.9156,30.0175,87400.0
2011-01-05 12:00:00,44.21,44.38,44.21,44.37,70600.0,30.0175,30.1329,30.0175,30.1261,70600.0
2011-01-05 12:10:00,44.38,44.41,44.26,44.37,79000.0,30.1329,30.1533,30.0514,30.1261,79000.0
2011-01-05 12:20:00,44.37,44.38,44.29,44.37,49600.0,30.1261,30.1329,30.0718,30.1261,49600.0
2011-01-05 12:30:00,44.37,44.48,44.34,44.36,89500.0,30.1261,30.2008,30.1057,30.1193,89500.0
2011-01-05 12:40:00,44.36,44.46,44.34,44.36,63100.0,30.1193,30.1872,30.1057,30.1193,63100.0
2011-01-05 12:50:00,44.35,44.42,44.34,44.35,45300.0,30.1125,30.1601,30.1057,30.1125,45300.0
2011-01-05 13:00:00,44.36,44.42,44.35,44.42,40900.0,30.1193,30.1601,30.1125,30.1601,40900.0
2011-01-05 13:10:00,44.42,44.45,44.35,44.35,63600.0,30.1601,30.1804,30.1125,30.1125,63600.0
2011-01-05 13:20:00,44.35,44.45,44.35,44.41,56500.0,30.1125,30.1804,30.1125,30.1533,56500.0
2011-01-05 13:30:00,44.41,44.52,44.36,44.5,56300.0,30.1533,30.228,30.1193,30.2144,56300.0
2011-01-05 13:40:00,44.5,44.55,44.46,44.49,58500.0,30.2144,30.2483,30.1872,30.2076,58500.0
2011-01-05 13:50:00,44.48,44.56,44.45,44.54,38300.0,30.2008,30.2551,30.1804,30.2415,38300.0
2011-01-05 14:00:00,44.55,44.64,44.49,44.58,68300.0,30.2483,30.3094,30.2076,30.2687,68300.0
2011-01-05 14:10:00,44.58,44.7,44.58,44.68,107000.0,30.2687,30.3502,30.2687,30.3366,107000.0
2011-01-05 14:20:00,44.68,44.69,44.5,44.5,125900.0,30.3366,30.3434,30.2144,30.2144,125900.0
2011-01-05 14:30:00,44.49,44.5,44.23,44.23,153900.0,30.2076,30.2144,30.0311,30.0311,153900.0
2011-01-05 14:40:00,44.23,44.41,44.22,44.33,51700.0,30.0311,30.1533,30.0243,30.0989,51700.0
2011-01-05 14:50:00,44.33,44.34,44.15,44.23,124700.0,30.0989,30.1057,29.9767,30.0311,124700.0
2011-01-05 15:00:00,44.24,44.28,44.13,44.14,158200.0,30.0378,30.065,29.9632,29.9699,158200.0
2011-01-05 15:10:00,44.14,44.28,44.13,44.28,107200.0,29.9699,30.065,29.9632,30.065,107200.0
2011-01-05 15:20:00,44.28,44.3,44.27,44.29,51000.0,30.065,30.0786,30.0582,30.0718,51000.0
2011-01-05 15:30:00,44.3,44.3,44.2,44.21,116800.0,30.0786,30.0786,30.0107,30.0175,116800.0
2011-01-05 15:40:00,44.21,44.32,44.18,44.28,151500.0,30.0175,30.0922,29.9971,30.065,151500.0
2011-01-05 15:50:00,44.28,44.33,44.27,44.31,184700.0,30.065,30.0989,30.0582,30.0854,184700.0
2011-01-06 09:30:00,44.24,44.3,43.95,43.97,81400.0,30.0378,30.0786,29.8409,29.8545,81400.0
2011-01-06 09:40:00,43.97,44.12,43.88,44.07,74700.0,29.8545,29.9564,29.7934,29.9224,74700.0
2011-01-06 09:50:00,44.06,44.15,44.0,44.11,48500.0,29.9156,29.9767,29.8749,29.9496,48500.0
2011-01-06 10:00:00,44.11,44.12,44.0,44.01,73100.0,29.9496,29.9564,29.8749,29.8817,73100.0
2011-01-06 10:10:00,44.01,44.03,43.83,43.85,67200.0,29.8817,29.8953,29.7595,29.773,67200.0
2011-01-06 10:20:00,43.86,44.23,43.85,44.22,104100.0,29.7798,30.0311,29.773,30.0243,104100.0
2011-01-06 10:30:00,44.22,44.4,44.2,44.39,153000.0,30.0243,30.1465,30.0107,30.1397,153000.0
2011-01-06 10:40:00,44.4,44.51,44.38,44.49,122000.0,30.1465,30.2212,30.1329,30.2076,122000.0
2011-01-06 10:50:00,44.48,44.49,44.29,44.32,48500.0,30.2008,30.2076,30.0718,30.0922,48500.0
2011-01-06 11:00:00,44.33,44.33,43.94,43.96,96300.0,30.0989,30.0989,29.8341,29.8477,96300.0
2011-01-06 11:10:00,43.96,44.2,43.95,44.19,77800.0,29.8477,30.0107,29.8409,30.0039,77800.0
2011-01-06 11:20:00,44.2,44.26,44.15,44.23,57000.0,30.0107,30.0514,29.9767,30.0311,57000.0
2011-01-06 11:30:00,44.23,44.3,44.19,44.21,70300.0,30.0311,30.0786,30.0039,30.0175,70300.0
2011-01-06 11:40:00,44.21,44.3,44.1,44.29,49800.0,30.0175,30.0786,29.9428,30.0718,49800.0
2011-01-06 11:50:00,44.27,44.33,44.13,44.13,33300.0,30.0582,30.0989,29.9632,29.9632,33300.0
2011-01-06 12:00:00,44.14,44.16,44.06,44.06,42200.0,29.9699,29.9835,29.9156,29.9156,42200.0
2011-01-06 12:10:00,44.06,44.08,43.99,43.99,51100.0,29.9156,29.9292,29.8681,29.8681,51100.0
2011-01-06 12:20:00,44.0,44.03,43.94,44.01,39500.0,29.8749,29.8953,29.8341,29.8817,39500.0
2011-01-06 12:30:00,44.01,44.01,43.92,43.96,34100.0,29.8817,29.8817,29.8206,29.8477,34100.0
2011-01-06 12:40:00,43.96,44.06,43.95,44.03,19000.0,29.8477,29.9156,29.8409,29.8953,19000.0
2011-01-06 12:50:00,44.03,44.08,44.0,44.05,27400.0,29.8953,29.9292,29.8749,29.9088,27400.0
2011-01-06 13:00:00,44.04,44.04,43.93,43.99,37700.0,29.902,29.902,29.8274,29.8681,37700.0
2011-01-06 13:10:00,43.99,44.02,43.95,43.96,30100.0,29.8681,29.8885,29.8409,29.8477,30100.0
2011-01-06 13:20:00,43.97,44.04,43.93,43.93,27800.0,29.8545,29.902,29.8274,29.8274,27800.0
2011-01-06 13:30:00,43.94,44.01,43.92,43.93,35600.0,29.8341,29.8817,29.8206,29.8274,35600.0
2011-01-06 13:40:00,43.93,44.0,43.91,44.0,34500.0,29.8274,29.8749,29.8138,29.8749,34500.0
2011-01-06 13:50:00,44.0,44.12,44.0,44.11,54200.0,29.8749,29.9564,29.8749,29.9496,54200.0
2011-01-06 14:00:00,44.1,44.23,44.1,44.2,72600.0,29.9428,30.0311,29.9428,30.0107,72600.0
2011-01-06 14:10:00,44.2,44.26,44.14,44.16,83700.0,30.0107,30.0514,29.9699,29.9835,83700.0
2011-01-06 14:20:00,44.16,44.19,44.08,44.08,58900.0,29.9835,30.0039,29.9292,29.9292,58900.0
2011-01-06 14:30:00,44.08,44.08,43.99,44.07,43500.0,29.9292,29.9292,29.8681,29.9224,43500.0
2011-01-06 14:40:00,44.07,44.07,43.9,43.9,65900.0,29.9224,29.9224,29.807,29.807,65900.0
2011-01-06 14:50:00,43.9,43.97,43.86,43.96,68800.0,29.807,29.8545,29.7798,29.8477,68800.0
2011-01-06 15:00:00,43.96,44.0,43.94,43.99,46200.0,29.8477,29.8749,29.8341,29.8681,46200.0
2011-01-06 15:10:00,43.99,44.03,43.94,43.94,49100.0,29.8681,29.8953,29.8341,29.8341,49100.0
2011-01-06 15:20:00,43.94,43.94,43.81,43.89,53100.0,29.8341,29.8341,29.7459,29.8002,53100.0
2011-01-06 15:30:00,43.89,43.96,43.86,43.9,89700.0,29.8002,29.8477,29.7798,29.807,89700.0
2011-01-06 15:40:00,43.9,43.95,43.87,43.87,88300.0,29.807,29.8409,29.7866,29.7866,88300.0
2011-01-06 15:50:00,43.87,43.97,43.85,43.92,231000.0,29.7866,29.8545,29.773,29.8206,231000.0
2011-01-07 09:30:00,43.89,44.35,43.81,44.07,135300.0,29.8002,30.1125,29.7459,29.9224,135300.0
2011-01-07 09:40:00,44.05,44.2,43.87,44.0,96900.0,29.9088,30.0107,29.7866,29.8749,96900.0
2011-01-07 09:50:00,44.0,44.22,43.88,43.91,370500.0,29.8749,30.0243,29.7934,29.8138,370500.0
2011-01-07 10:00:00,43.91,44.16,43.84,44.14,273000.0,29.8138,29.9835,29.7663,29.9699,273000.0
2011-01-07 10:10:00,44.14,44.29,44.14,44.24,125300.0,29.9699,30.0718,29.9699,30.0378,125300.0
2011-01-07 10:20:00,44.26,44.38,44.25,44.36,129900.0,30.0514,30.1329,30.0446,30.1193,129900.0
2011-01-07 10:30:00,44.36,44.45,44.22,44.33,283700.0,30.1193,30.1804,30.0243,30.0989,283700.0
2011-01-07 10:40:00,44.32,44.34,43.98,44.01,182400.0,30.0922,30.1057,29.8613,29.8817,182400.0
2011-01-07 10:50:00,44.02,44.14,43.98,43.98,179000.0,29.8885,29.9699,29.8613,29.8613,179000.0
2011-01-07 11:00:00,43.99,44.15,43.97,44.01,129800.0,29.8681,29.9767,29.8545,29.8817,129800.0
2011-01-07 11:10:00,44.01,44.06,43.84,43.91,100800.0,29.8817,29.9156,29.7663,29.8138,100800.0
2011-01-07 11:20:00,43.91,43.91,43.76,43.85,175900.0,29.8138,29.8138,29.7119,29.773,175900.0
2011-01-07 11:30:00,43.85,43.86,43.66,43.71,145700.0,29.773,29.7798,29.644,29.678,145700.0
2011-01-07 11:40:00,43.72,44.02,43.68,43.98,126000.0,29.6848,29.8885,29.6576,29.8613,126000.0
2011-01-07 11:50:00,43.99,44.0,43.76,43.84,134500.0,29.8681,29.8749,29.7119,29.7663,134500.0
2011-01-07 12:00:00,43.84,43.85,43.71,43.8,38900.0,29.7663,29.773,29.678,29.7391,38900.0
2011-01-07 12:10:00,43.8,43.84,43.75,43.83,95300.0,29.7391,29.7663,29.7051,29.7595,95300.0
2011-01-07 12:20:00,43.84,43.85,43.67,43.67,57100.0,29.7663,29.773,29.6508,29.6508,57100.0
2011-01-07 12:30:00,43.67,43.74,43.66,43.74,101900.0,29.6508,29.6984,29.644,29.6984,101900.0
2011-01-07 12:40:00,43.74,43.75,43.39,43.39,254100.0,29.6984,29.7051,29.4607,29.4607,254100.0
2011-01-07 12:50:00,43.4,43.74,43.32,43.74,297300.0,29.4675,29.6984,29.4132,29.6984,297300.0
2011-01-07 13:00:00,43.74,43.8,43.69,43.74,79400.0,29.6984,29.7391,29.6644,29.6984,79400.0
2011-01-07 13:10:00,43.74,43.97,43.68,43.97,113700.0,29.6984,29.8545,29.6576,29.8545,113700.0
2011-01-07 13:20:00,43.97,43.99,43.85,43.87,86600.0,29.8545,29.8681,29.773,29.7866,86600.0
2011-01-07 13:30:00,43.87,44.01,43.87,44.01,90000.0,29.7866,29.8817,29.7866,29.8817,90000.0
2011-01-07 13:40:00,44.01,44.1,43.99,44.08,80500.0,29.8817,29.9428,29.8681,29.9292,80500.0
2011-01-07 13:50:00,44.08,44.11,43.84,43.84,144100.0,29.9292,29.9496,29.7663,29.7663,144100.0
2011-01-07 14:00:00,43.84,44.0,43.83,44.0,118000.0,29.7663,29.8749,29.7595,29.8749,118000.0
2011-01-07 14:10:00,43.99,44.0,43.93,43.98,43000.0,29.8681,29.8749,29.8274,29.8613,43000.0
2011-01-07 14:20:00,43.99,43.99,43.97,43.99,41100.0,29.8681,29.8681,29.8545,29.8681,41100.0
2011-01-07 14:30:00,43.98,43.99,43.95,43.97,70800.0,29.8613,29.8681,29.8409,29.8545,70800.0
2011-01-07 14:40:00,43.98,44.0,43.94,44.0,86600.0,29.8613,29.8749,29.8341,29.8749,86600.0
2011-01-07 14:50:00,44.0,44.01,43.97,43.98,67300.0,29.8749,29.8817,29.8545,29.8613,67300.0
2011-01-07 15:00:00,43.98,44.0,43.98,43.99,46100.0,29.8613,29.8749,29.8613,29.8681,46100.0
2011-01-07 15:10:00,43.99,44.05,43.91,44.02,99900.0,29.8681,29.9088,29.8138,29.8885,99900.0
2011-01-07 15:20:00,44.01,44.04,43.93,43.93,84200.0,29.8817,29.902,29.8274,29.8274,84200.0
2011-01-07 15:30:00,43.93,44.01,43.89,43.9,168300.0,29.8274,29.8817,29.8002,29.807,168300.0
2011-01-07 15:40:00,43.9,43.97,43.85,43.87,196100.0,29.807,29.8545,29.773,29.7866,196100.0
2011-01-07 15:50:00,43.86,44.02,43.86,43.99,287800.0,29.7798,29.8885,29.7798,29.8681,287800.0
2011-01-10 09:30:00,43.86,43.86,43.37,43.42,221800.0,29.7798,29.7798,29.4471,29.4811,221800.0
2011-01-10 09:40:00,43.41,43.57,43.36,43.38,105800.0,29.4743,29.5829,29.4403,29.4539,105800.0
2011-01-10 09:50:00,43.38,43.41,43.17,43.2,95000.0,29.4539,29.4743,29.3113,29.3317,95000.0
2011-01-10 10:00:00,43.18,43.42,43.17,43.34,92100.0,29.3181,29.4811,29.3113,29.4268,92100.0
2011-01-10 10:10:00,43.34,43.47,43.29,43.31,74700.0,29.4268,29.515,29.3928,29.4064,74700.0
2011-01-10 10:20:00,43.31,43.45,43.29,43.41,75600.0,29.4064,29.5015,29.3928,29.4743,75600.0
2011-01-10 10:30:00,43.44,43.61,43.38,43.38,80200.0,29.4947,29.6101,29.4539,29.4539,80200.0
2011-01-10 10:40:00,43.38,43.48,43.38,43.44,53600.0,29.4539,29.5218,29.4539,29.4947,53600.0
2011-01-10 10:50:00,43.43,43.48,43.29,43.4,49200.0,29.4879,29.5218,29.3928,29.4675,49200.0
2011-01-10 11:00:00,43.39,43.42,43.31,43.4,37600.0,29.4607,29.4811,29.4064,29.4675,37600.0
2011-01-10 11:10:00,43.4,43.48,43.39,43.45,51700.0,29.4675,29.5218,29.4607,29.5015,51700.0
2011-01-10 11:20:00,43.45,43.61,43.43,43.59,29500.0,29.5015,29.6101,29.4879,29.5965,29500.0
2011-01-10 11:30:00,43.58,43.59,43.42,43.5,50600.0,29.5897,29.5965,29.4811,29.5354,50600.0
2011-01-10 11:40:00,43.51,43.72,43.5,43.68,129600.0,29.5422,29.6848,29.5354,29.6576,129600.0
2011-01-10 11:50:00,43.67,43.75,43.65,43.71,34400.0,29.6508,29.7051,29.6372,29.678,34400.0
2011-01-10 12:00:00,43.71,43.82,43.68,43.78,51000.0,29.678,29.7527,29.6576,29.7255,51000.0
2011-01-10 12:10:00,43.8,43.85,43.74,43.79,138100.0,29.7391,29.773,29.6984,29.7323,138100.0
2011-01-10 12:20:00,43.79,43.9,43.76,43.88,63600.0,29.7323,29.807,29.7119,29.7934,63600.0
2011-01-10 12:30:00,43.88,43.91,43.81,43.91,59600.0,29.7934,29.8138,29.7459,29.8138,59600.0
2011-01-10 12:40:00,43.91,43.94,43.87,43.9,37700.0,29.8138,29.8341,29.7866,29.807,37700.0
2011-01-10 12:50:00,43.91,43.96,43.85,43.89,31500.0,29.8138,29.8477,29.773,29.8002,31500.0
2011-01-10 13:00:00,43.88,44.15,43.88,44.01,177300.0,29.7934,29.9767,29.7934,29.8817,177300.0
2011-01-10 13:10:00,44.01,44.16,43.97,43.97,96900.0,29.8817,29.9835,29.8545,29.8545,96900.0
2011-01-10 13:20:00,43.98,44.06,43.96,44.03,30500.0,29.8613,29.9156,29.8477,29.8953,30500.0
2011-01-10 13:30:00,44.03,44.05,43.97,44.02,27600.0,29.8953,29.9088,29.8545,29.8885,27600.0
2011-01-10 13:40:00,44.02,44.04,43.97,43.99,24900.0,29.8885,29.902,29.8545,29.8681,24900.0
2011-01-10 13:50:00,43.99,43.99,43.92,43.92,34300.0,29.8681,29.8681,29.8206,29.8206,34300.0
2011-01-10 14:00:00,43.92,43.92,43.82,43.86,56800.0,29.8206,29.8206,29.7527,29.7798,56800.0
2011-01-10 14:10:00,43.85,43.89,43.84,43.85,31300.0,29.773,29.8002,29.7663,29.773,31300.0
2011-01-10 14:20:00,43.85,43.9,43.84,43.88,45500.0,29.773,29.807,29.7663,29.7934,45500.0
2011-01-10 14:30:00,43.87,43.88,43.83,43.84,36400.0,29.7866,29.7934,29.7595,29.7663,36400.0
2011-01-10 14:40:00,43.84,43.86,43.79,43.79,73900.0,29.7663,29.7798,29.7323,29.7323,73900.0
2011-01-10 14:50:00,43.79,43.8,43.77,43.79,69100.0,29.7323,29.7391,29.7187,29.7323,69100.0
2011-01-10 15:00:00,43.78,43.8,43.74,43.78,210700.0,29.7255,29.7391,29.6984,29.7255,210700.0
2011-01-10 15:10:00,43.78,43.8,43.72,43.74,70000.0,29.7255,29.7391,29.6848,29.6984,70000.0
2011-01-10 15:20:00,43.74,43.78,43.73,43.77,79600.0,29.6984,29.7255,29.6916,29.7187,79600.0
2011-01-10 15:30:00,43.77,43.79,43.74,43.75,230500.0,29.7187,29.7323,29.6984,29.7051,230500.0
2011-01-10 15:40:00,43.75,43.78,43.74,43.76,370200.0,29.7051,29.7255,29.6984,29.7119,370200.0
2011-01-10 15:50:00,43.76,43.77,43.69,43.71,718400.0,29.7119,29.7187,29.6644,29.678,718400.0
2011-01-11 09:30:00,43.86,44.16,43.84,44.09,171200.0,29.7798,29.9835,29.7663,29.936,171200.0
2011-01-11 09:40:00,44.07,44.15,44.05,44.07,98200.0,29.9224,29.9767,29.9088,29.9224,98200.0
2011-01-11 09:50:00,44.08,44.15,44.06,44.1,104600.0,29.9292,29.9767,29.9156,29.9428,104600.0
2011-01-11 10:00:00,44.1,44.23,43.98,44.23,89800.0,29.9428,30.0311,29.8613,30.0311,89800.0
2011-01-11 10:10:00,44.24,44.27,44.17,44.26,112000.0,30.0378,30.0582,29.9903,30.0514,112000.0
2011-01-11 10:20:00,44.25,44.36,44.23,44.33,60200.0,30.0446,30.1193,30.0311,30.0989,60200.0
2011-01-11 10:30:00,44.32,44.33,44.21,44.27,53600.0,30.0922,30.0989,30.0175,30.0582,53600.0
2011-01-11 10:40:00,44.27,44.31,44.19,44.25,86800.0,30.0582,30.0854,30.0039,30.0446,86800.0
2011-01-11 10:50:00,44.25,44.4,44.24,44.4,70700.0,30.0446,30.1465,30.0378,30.1465,70700.0
2011-01-11 11:00:00,44.4,44.53,44.39,44.49,105000.0,30.1465,30.2347,30.1397,30.2076,105000.0
2011-01-11 11:10:00,44.5,44.55,44.43,44.47,178000.0,30.2144,30.2483,30.1668,30.194,178000.0
2011-01-11 11:20:00,44.47,44.6,44.45,44.6,81400.0,30.194,30.2823,30.1804,30.2823,81400.0
2011-01-11 11:30:00,44.6,44.63,44.52,44.55,117800.0,30.2823,30.3026,30.228,30.2483,117800.0
2011-01-11 11:40:00,44.55,44.66,44.55,44.63,83000.0,30.2483,30.323,30.2483,30.3026,83000.0
2011-01-11 11:50:00,44.62,44.68,44.5,44.6,133400.0,30.2959,30.3366,30.2144,30.2823,133400.0
2011-01-11 12:00:00,44.6,44.7,44.54,44.68,220800.0,30.2823,30.3502,30.2415,30.3366,220800.0
2011-01-11 12:10:00,44.68,44.72,44.67,44.68,90100.0,30.3366,30.3637,30.3298,30.3366,90100.0
2011-01-11 12:20:00,44.67,44.76,44.62,44.76,103300.0,30.3298,30.3909,30.2959,30.3909,103300.0
2011-01-11 12:30:00,44.76,44.82,44.75,44.76,85400.0,30.3909,30.4316,30.3841,30.3909,85400.0
2011-01-11 12:40:00,44.76,44.81,44.74,44.81,73700.0,30.3909,30.4249,30.3773,30.4249,73700.0
2011-01-11 12:50:00,44.8,44.81,44.71,44.77,55200.0,30.4181,30.4249,30.357,30.3977,55200.0
2011-01-11 13:00:00,44.77,44.77,44.57,44.59,79800.0,30.3977,30.3977,30.2619,30.2755,79800.0
2011-01-11 13:10:00,44.59,44.64,44.51,44.55,149900.0,30.2755,30.3094,30.2212,30.2483,149900.0
2011-01-11 13:20:00,44.55,44.62,44.55,44.57,65300.0,30.2483,30.2959,30.2483,30.2619,65300.0
2011-01-11 13:30:00,44.57,44.59,44.5,44.54,106300.0,30.2619,30.2755,30.2144,30.2415,106300.0
2011-01-11 13:40:00,44.55,44.62,44.54,44.58,47600.0,30.2483,30.2959,30.2415,30.2687,47600.0
2011-01-11 13:50:00,44.58,44.63,44.51,44.51,132100.0,30.2687,30.3026,30.2212,30.2212,132100.0
2011-01-11 14:00:00,44.51,44.52,44.39,44.45,69100.0,30.2212,30.228,30.1397,30.1804,69100.0
2011-01-11 14:10:00,44.45,44.52,44.44,44.47,26400.0,30.1804,30.228,30.1736,30.194,26400.0
2011-01-11 14:20:00,44.47,44.6,44.47,44.59,45200.0,30.194,30.2823,30.194,30.2755,45200.0
2011-01-11 14:30:00,44.6,44.6,44.51,44.53,58300.0,30.2823,30.2823,30.2212,30.2347,58300.0
2011-01-11 14:40:00,44.53,44.57,44.51,44.57,34900.0,30.2347,30.2619,30.2212,30.2619,34900.0
2011-01-11 14:50:00,44.56,44.62,44.49,44.6,113700.0,30.2551,30.2959,30.2076,30.2823,113700.0
2011-01-11 15:00:00,44.6,44.69,44.55,44.67,85900.0,30.2823,30.3434,30.2483,30.3298,85900.0
2011-01-11 15:10:00,44.68,44.68,44.62,44.66,87600.0,30.3366,30.3366,30.2959,30.323,87600.0
2011-01-11 15:20:00,44.66,44.67,44.55,44.55,92900.0,30.323,30.3298,30.2483,30.2483,92900.0
2011-01-11 15:30:00,44.55,44.6,44.52,44.54,125200.0,30.2483,30.2823,30.228,30.2415,125200.0
2011-01-11 15:40:00,44.55,44.66,44.48,44.61,216200.0,30.2483,30.323,30.2008,30.2891,216200.0
2011-01-11 15:50:00,44.6,44.74,44.6,44.73,340900.0,30.2823,30.3773,30.2823,30.3705,340900.0
2011-01-12 09:30:00,44.96,45.25,44.8,44.99,253500.0,30.5267,30.7236,30.4181,30.5471,253500.0
2011-01-12 09:40:00,44.99,44.99,44.57,44.72,208400.0,30.5471,30.5471,30.2619,30.3637,208400.0
2011-01-12 09:50:00,44.71,44.86,44.51,44.53,159900.0,30.357,30.4588,30.2212,30.2347,159900.0
2011-01-12 10:00:00,44.53,44.58,44.36,44.5,126800.0,30.2347,30.2687,30.1193,30.2144,126800.0
2011-01-12 10:10:00,44.51,44.71,44.51,44.61,87000.0,30.2212,30.357,30.2212,30.2891,87000.0
2011-01-12 10:20:00,44.61,44.71,44.56,44.6,143300.0,30.2891,30.357,30.2551,30.2823,143300.0
2011-01-12 10:30:00,44.6,44.66,44.44,44.53,76900.0,30.2823,30.323,30.1736,30.2347,76900.0
2011-01-12 10:40:00,44.54,44.75,44.54,44.69,62200.0,30.2415,30.3841,30.2415,30.3434,62200.0
2011-01-12 10:50:00,44.68,44.85,44.68,44.85,45200.0,30.3366,30.452,30.3366,30.452,45200.0
2011-01-12 11:00:00,44.85,44.86,44.71,44.79,71600.0,30.452,30.4588,30.357,30.4113,71600.0
2011-01-12 11:10:00,44.81,44.98,44.75,44.89,93800.0,30.4249,30.5403,30.3841,30.4792,93800.0
2011-01-12 11:20:00,44.88,44.89,44.69,44.8,63200.0,30.4724,30.4792,30.3434,30.4181,63200.0
2011-01-12 11:30:00,44.78,44.79,44.62,44.64,41300.0,30.4045,30.4113,30.2959,30.3094,41300.0
2011-01-12 11:40:00,44.64,44.73,44.64,44.71,34300.0,30.3094,30.3705,30.3094,30.357,34300.0
2011-01-12 11:50:00,44.7,44.77,44.69,44.7,24300.0,30.3502,30.3977,30.3434,30.3502,24300.0
2011-01-12 12:00:00,44.71,44.72,44.67,44.71,27800.0,30.357,30.3637,30.3298,30.357,27800.0
2011-01-12 12:10:00,44.69,44.73,44.64,44.71,76200.0,30.3434,30.3705,30.3094,30.357,76200.0
2011-01-12 12:20:00,44.72,44.82,44.68,44.78,70000.0,30.3637,30.4316,30.3366,30.4045,70000.0
2011-01-12 12:30:00,44.78,44.84,44.77,44.82,46700.0,30.4045,30.4452,30.3977,30.4316,46700.0
2011-01-12 12:40:00,44.82,44.85,44.78,44.84,32100.0,30.4316,30.452,30.4045,30.4452,32100.0
2011-01-12 12:50:00,44.85,44.88,44.78,44.8,43900.0,30.452,30.4724,30.4045,30.4181,43900.0
2011-01-12 13:00:00,44.8,44.83,44.71,44.72,36100.0,30.4181,30.4384,30.357,30.3637,36100.0
2011-01-12 13:10:00,44.72,44.8,44.71,44.72,72300.0,30.3637,30.4181,30.357,30.3637,72300.0
2011-01-12 13:20:00,44.72,44.77,44.66,44.75,51400.0,30.3637,30.3977,30.323,30.3841,51400.0
2011-01-12 13:30:00,44.74,44.78,44.72,44.76,16900.0,30.3773,30.4045,30.3637,30.3909,16900.0
2011-01-12 13:40:00,44.76,44.8,44.72,44.8,19700.0,30.3909,30.4181,30.3637,30.4181,19700.0
2011-01-12 13:50:00,44.79,44.89,44.77,44.83,46200.0,30.4113,30.4792,30.3977,30.4384,46200.0
2011-01-12 14:00:00,44.83,44.87,44.78,44.8,48200.0,30.4384,30.4656,30.4045,30.4181,48200.0
2011-01-12 14:10:00,44.81,44.82,44.65,44.65,66400.0,30.4249,30.4316,30.3162,30.3162,66400.0
2011-01-12 14:20:00,44.65,44.74,44.65,44.68,30100.0,30.3162,30.3773,30.3162,30.3366,30100.0
2011-01-12 14:30:00,44.67,44.76,44.65,44.74,57600.0,30.3298,30.3909,30.3162,30.3773,57600.0
2011-01-12 14:40:00,44.74,44.8,44.73,44.78,31900.0,30.3773,30.4181,30.3705,30.4045,31900.0
2011-01-12 14:50:00,44.78,44.8,44.74,44.79,30300.0,30.4045,30.4181,30.3773,30.4113,30300.0
2011-01-12 15:00:00,44.8,44.8,44.68,44.68,84200.0,30.4181,30.4181,30.3366,30.3366,84200.0
2011-01-12 15:10:00,44.68,44.73,44.66,44.72,122100.0,30.3366,30.3705,30.323,30.3637,122100.0
2011-01-12 15:20:00,44.72,44.76,44.7,44.75,55700.0,30.3637,30.3909,30.3502,30.3841,55700.0
2011-01-12 15:30:00,44.74,44.78,44.63,44.66,107700.0,30.3773,30.4045,30.3026,30.323,107700.0
2011-01-12 15:40:00,44.66,44.69,44.6,44.68,174000.0,30.323,30.3434,30.2823,30.3366,174000.0
2011-01-12 15:50:00,44.68,44.75,44.65,44.75,201400.0,30.3366,30.3841,30.3162,30.3841,201400.0
2011-01-13 09:30:00,44.73,44.95,44.66,44.88,98200.0,30.3705,30.5199,30.323,30.4724,98200.0
2011-01-13 09:40:00,44.88,45.07,44.72,45.06,121700.0,30.4724,30.6014,30.3637,30.5946,121700.0
2011-01-13 09:50:00,45.06,45.13,45.0,45.01,121300.0,30.5946,30.6421,30.5539,30.5607,121300.0
2011-01-13 10:00:00,45.0,45.07,44.77,44.85,135300.0,30.5539,30.6014,30.3977,30.452,135300.0
2011-01-13 10:10:00,44.86,45.09,44.85,45.08,73100.0,30.4588,30.615,30.452,30.6082,73100.0
2011-01-13 10:20:00,45.08,45.21,45.08,45.19,130900.0,30.6082,30.6964,30.6082,30.6829,130900.0
2011-01-13 10:30:00,45.19,45.2,45.01,45.08,44300.0,30.6829,30.6897,30.5607,30.6082,44300.0
2011-01-13 10:40:00,45.09,45.11,44.96,45.0,62100.0,30.615,30.6285,30.5267,30.5539,62100.0
2011-01-13 10:50:00,44.98,45.01,44.93,44.96,50700.0,30.5403,30.5607,30.5063,30.5267,50700.0
2011-01-13 11:00:00,44.96,45.02,44.92,45.0,47000.0,30.5267,30.5674,30.4995,30.5539,47000.0
2011-01-13 11:10:00,44.99,45.08,44.99,45.02,42300.0,30.5471,30.6082,30.5471,30.5674,42300.0
2011-01-13 11:20:00,45.02,45.04,44.98,45.01,33400.0,30.5674,30.581,30.5403,30.5607,33400.0
2011-01-13 11:30:00,45.01,45.13,45.01,45.07,40800.0,30.5607,30.6421,30.5607,30.6014,40800.0
2011-01-13 11:40:00,45.07,45.18,45.07,45.13,63500.0,30.6014,30.6761,30.6014,30.6421,63500.0
2011-01-13 11:50:00,45.12,45.17,45.07,45.13,47800.0,30.6353,30.6693,30.6014,30.6421,47800.0
2011-01-13 12:00:00,45.12,45.19,45.1,45.19,52600.0,30.6353,30.6829,30.6218,30.6829,52600.0
2011-01-13 12:10:00,45.19,45.24,45.17,45.21,55600.0,30.6829,30.7168,30.6693,30.6964,55600.0
2011-01-13 12:20:00,45.22,45.24,45.18,45.23,44700.0,30.7032,30.7168,30.6761,30.71,44700.0
2011-01-13 12:30:00,45.22,45.22,45.08,45.14,46000.0,30.7032,30.7032,30.6082,30.6489,46000.0
2011-01-13 12:40:00,45.14,45.17,45.12,45.15,29700.0,30.6489,30.6693,30.6353,30.6557,29700.0
2011-01-13 12:50:00,45.15,45.18,45.13,45.15,22200.0,30.6557,30.6761,30.6421,30.6557,22200.0
2011-01-13 13:00:00,45.14,45.15,45.08,45.13,47700.0,30.6489,30.6557,30.6082,30.6421,47700.0
2011-01-13 13:10:00,45.13,45.17,45.1,45.11,22800.0,30.6421,30.6693,30.6218,30.6285,22800.0
2011-01-13 13:20:00,45.12,45.12,45.02,45.08,30900.0,30.6353,30.6353,30.5674,30.6082,30900.0
2011-01-13 13:30:00,45.08,45.09,44.99,45.03,57600.0,30.6082,30.615,30.5471,30.5742,57600.0
2011-01-13 13:40:00,45.03,45.04,44.96,45.02,38500.0,30.5742,30.581,30.5267,30.5674,38500.0
2011-01-13 13:50:00,45.03,45.04,44.92,44.92,46700.0,30.5742,30.581,30.4995,30.4995,46700.0
2011-01-13 14:00:00,44.92,44.94,44.87,44.92,35400.0,30.4995,30.5131,30.4656,30.4995,35400.0
2011-01-13 14:10:00,44.92,44.93,44.78,44.79,69900.0,30.4995,30.5063,30.4045,30.4113,69900.0
2011-01-13 14:20:00,44.79,44.87,44.78,44.81,41900.0,30.4113,30.4656,30.4045,30.4249,41900.0
2011-01-13 14:30:00,44.81,44.89,44.81,44.88,34700.0,30.4249,30.4792,30.4249,30.4724,34700.0
2011-01-13 14:40:00,44.87,44.89,44.68,44.68,68400.0,30.4656,30.4792,30.3366,30.3366,68400.0
2011-01-13 14:50:00,44.69,44.75,44.65,44.67,79300.0,30.3434,30.3841,30.3162,30.3298,79300.0
2011-01-13 15:00:00,44.67,44.77,44.67,44.76,48200.0,30.3298,30.3977,30.3298,30.3909,48200.0
2011-01-13 15:10:00,44.75,44.76,44.6,44.62,62400.0,30.3841,30.3909,30.2823,30.2959,62400.0
2011-01-13 15:20:00,44.62,44.64,44.55,44.62,84200.0,30.2959,30.3094,30.2483,30.2959,84200.0
2011-01-13 15:30:00,44.61,44.65,44.59,44.63,130300.0,30.2891,30.3162,30.2755,30.3026,130300.0
2011-01-13 15:40:00,44.63,44.72,44.59,44.66,141000.0,30.3026,30.3637,30.2755,30.323,141000.0
2011-01-13 15:50:00,44.65,44.7,44.61,44.7,183800.0,30.3162,30.3502,30.2891,30.3502,183800.0
2011-01-14 09:30:00,44.55,44.74,44.55,44.59,39000.0,30.2483,30.3773,30.2483,30.2755,39000.0
2011-01-14 09:40:00,44.61,44.72,44.54,44.58,63800.0,30.2891,30.3637,30.2415,30.2687,63800.0
2011-01-14 09:50:00,44.59,44.7,44.51,44.57,42300.0,30.2755,30.3502,30.2212,30.2619,42300.0
2011-01-14 10:00:00,44.58,44.65,44.44,44.47,49600.0,30.2687,30.3162,30.1736,30.194,49600.0
2011-01-14 10:10:00,44.47,44.47,44.33,44.33,56300.0,30.194,30.194,30.0989,30.0989,56300.0
2011-01-14 10:20:00,44.33,44.43,44.19,44.2,74000.0,30.0989,30.1668,30.0039,30.0107,74000.0
2011-01-14 10:30:00,44.18,44.29,44.13,44.29,84900.0,29.9971,30.0718,29.9632,30.0718,84900.0
2011-01-14 10:40:00,44.29,44.45,44.24,44.41,47600.0,30.0718,30.1804,30.0378,30.1533,47600.0
2011-01-14 10:50:00,44.41,44.42,44.22,44.31,38700.0,30.1533,30.1601,30.0243,30.0854,38700.0
2011-01-14 11:00:00,44.31,44.46,44.31,44.45,43400.0,30.0854,30.1872,30.0854,30.1804,43400.0
2011-01-14 11:10:00,44.46,44.49,44.33,44.34,74600.0,30.1872,30.2076,30.0989,30.1057,74600.0
2011-01-14 11:20:00,44.34,44.38,44.24,44.33,56700.0,30.1057,30.1329,30.0378,30.0989,56700.0
2011-01-14 11:30:00,44.33,44.34,44.19,44.26,74700.0,30.0989,30.1057,30.0039,30.0514,74700.0
2011-01-14 11:40:00,44.25,44.36,44.23,44.31,32700.0,30.0446,30.1193,30.0311,30.0854,32700.0
2011-01-14 11:50:00,44.31,44.35,44.3,44.33,25400.0,30.0854,30.1125,30.0786,30.0989,25400.0
2011-01-14 12:00:00,44.32,44.33,44.28,44.31,23100.0,30.0922,30.0989,30.065,30.0854,23100.0
2011-01-14 12:10:00,44.31,44.41,44.31,44.39,27400.0,30.0854,30.1533,30.0854,30.1397,27400.0
2011-01-14 12:20:00,44.38,44.39,44.28,44.29,34300.0,30.1329,30.1397,30.065,30.0718,34300.0
2011-01-14 12:30:00,44.29,44.35,44.27,44.33,113200.0,30.0718,30.1125,30.0582,30.0989,113200.0
2011-01-14 12:40:00,44.32,44.34,44.28,44.32,38300.0,30.0922,30.1057,30.065,30.0922,38300.0
2011-01-14 12:50:00,44.31,44.33,44.25,44.26,22400.0,30.0854,30.0989,30.0446,30.0514,22400.0
2011-01-14 13:00:00,44.25,44.28,44.19,44.19,43100.0,30.0446,30.065,30.0039,30.0039,43100.0
2011-01-14 13:10:00,44.18,44.19,44.15,44.16,39100.0,29.9971,30.0039,29.9767,29.9835,39100.0
2011-01-14 13:20:00,44.17,44.18,44.14,44.15,36800.0,29.9903,29.9971,29.9699,29.9767,36800.0
2011-01-14 13:30:00,44.15,44.17,44.1,44.12,94100.0,29.9767,29.9903,29.9428,29.9564,94100.0
2011-01-14 13:40:00,44.12,44.18,44.11,44.18,51900.0,29.9564,29.9971,29.9496,29.9971,51900.0
2011-01-14 13:50:00,44.18,44.31,44.17,44.3,35700.0,29.9971,30.0854,29.9903,30.0786,35700.0
2011-01-14 14:00:00,44.3,44.3,44.22,44.29,58700.0,30.0786,30.0786,30.0243,30.0718,58700.0
2011-01-14 14:10:00,44.29,44.3,44.27,44.28,29200.0,30.0718,30.0786,30.0582,30.065,29200.0
2011-01-14 14:20:00,44.28,44.28,44.2,44.22,127400.0,30.065,30.065,30.0107,30.0243,127400.0
2011-01-14 14:30:00,44.22,44.26,44.15,44.24,88300.0,30.0243,30.0514,29.9767,30.0378,88300.0
2011-01-14 14:40:00,44.23,44.29,44.17,44.29,51000.0,30.0311,30.0718,29.9903,30.0718,51000.0
2011-01-14 14:50:00,44.28,44.29,44.16,44.18,62000.0,30.065,30.0718,29.9835,29.9971,62000.0
2011-01-14 15:00:00,44.18,44.24,44.17,44.24,40000.0,29.9971,30.0378,29.9903,30.0378,40000.0
2011-01-14 15:10:00,44.25,44.25,44.16,44.18,82000.0,30.0446,30.0446,29.9835,29.9971,82000.0
2011-01-14 15:20:00,44.18,44.19,44.12,44.19,91000.0,29.9971,30.0039,29.9564,30.0039,91000.0
2011-01-14 15:30:00,44.19,44.25,44.18,44.2,66600.0,30.0039,30.0446,29.9971,30.0107,66600.0
2011-01-14 15:40:00,44.2,44.27,44.19,44.22,204000.0,30.0107,30.0582,30.0039,30.0243,204000.0
2011-01-14 15:50:00,44.23,44.23,44.12,44.19,373600.0,30.0311,30.0311,29.9564,30.0039,373600.0
2011-01-18 09:30:00,44.61,44.97,44.5,44.94,168200.0,30.2891,30.5335,30.2144,30.5131,168200.0
2011-01-18 09:40:00,44.91,44.97,44.79,44.88,80700.0,30.4928,30.5335,30.4113,30.4724,80700.0
2011-01-18 09:50:00,44.88,45.0,44.87,44.92,215400.0,30.4724,30.5539,30.4656,30.4995,215400.0
2011-01-18 10:00:00,44.92,45.09,44.82,44.98,209200.0,30.4995,30.615,30.4316,30.5403,209200.0
2011-01-18 10:10:00,44.99,45.12,44.97,44.98,149600.0,30.5471,30.6353,30.5335,30.5403,149600.0
2011-01-18 10:20:00,44.99,45.2,44.99,45.16,94200.0,30.5471,30.6897,30.5471,30.6625,94200.0
2011-01-18 10:30:00,45.16,45.16,44.94,45.02,80700.0,30.6625,30.6625,30.5131,30.5674,80700.0
2011-01-18 10:40:00,45.04,45.04,44.88,44.89,53100.0,30.581,30.581,30.4724,30.4792,53100.0
2011-01-18 10:50:00,44.88,44.98,44.84,44.98,72800.0,30.4724,30.5403,30.4452,30.5403,72800.0
2011-01-18 11:00:00,44.98,45.06,44.95,44.97,64900.0,30.5403,30.5946,30.5199,30.5335,64900.0
2011-01-18 11:10:00,44.98,44.98,44.83,44.89,73000.0,30.5403,30.5403,30.4384,30.4792,73000.0
2011-01-18 11:20:00,44.89,44.89,44.74,44.76,57100.0,30.4792,30.4792,30.3773,30.3909,57100.0
2011-01-18 11:30:00,44.77,44.85,44.77,44.83,41200.0,30.3977,30.452,30.3977,30.4384,41200.0
2011-01-18 11:40:00,44.83,44.91,44.83,44.83,40200.0,30.4384,30.4928,30.4384,30.4384,40200.0
2011-01-18 11:50:00,44.82,44.84,44.76,44.81,45200.0,30.4316,30.4452,30.3909,30.4249,45200.0
2011-01-18 12:00:00,44.81,44.82,44.74,44.76,32600.0,30.4249,30.4316,30.3773,30.3909,32600.0
2011-01-18 12:10:00,44.76,44.85,44.75,44.78,31200.0,30.3909,30.452,30.3841,30.4045,31200.0
2011-01-18 12:20:00,44.78,44.83,44.78,44.79,27500.0,30.4045,30.4384,30.4045,30.4113,27500.0
2011-01-18 12:30:00,44.77,44.8,44.72,44.79,23000.0,30.3977,30.4181,30.3637,30.4113,23000.0
2011-01-18 12:40:00,44.79,44.81,44.7,44.73,35800.0,30.4113,30.4249,30.3502,30.3705,35800.0
2011-01-18 12:50:00,44.74,44.75,44.7,44.72,14000.0,30.3773,30.3841,30.3502,30.3637,14000.0
2011-01-18 13:00:00,44.72,44.78,44.71,44.72,20800.0,30.3637,30.4045,30.357,30.3637,20800.0
2011-01-18 13:10:00,44.72,44.75,44.71,44.71,16100.0,30.3637,30.3841,30.357,30.357,16100.0
2011-01-18 13:20:00,44.71,44.74,44.66,44.67,29000.0,30.357,30.3773,30.323,30.3298,29000.0
2011-01-18 13:30:00,44.67,44.79,44.66,44.73,53300.0,30.3298,30.4113,30.323,30.3705,53300.0
2011-01-18 13:40:00,44.72,44.76,44.68,44.7,30300.0,30.3637,30.3909,30.3366,30.3502,30300.0
2011-01-18 13:50:00,44.69,44.76,44.68,44.73,26800.0,30.3434,30.3909,30.3366,30.3705,26800.0
2011-01-18 14:00:00,44.72,44.8,44.72,44.79,36200.0,30.3637,30.4181,30.3637,30.4113,36200.0
2011-01-18 14:10:00,44.79,44.85,44.78,44.82,32100.0,30.4113,30.452,30.4045,30.4316,32100.0
2011-01-18 14:20:00,44.81,44.83,44.78,44.82,22800.0,30.4249,30.4384,30.4045,30.4316,22800.0
2011-01-18 14:30:00,44.81,44.87,44.81,44.86,24100.0,30.4249,30.4656,30.4249,30.4588,24100.0
2011-01-18 14:40:00,44.86,44.87,44.77,44.83,44400.0,30.4588,30.4656,30.3977,30.4384,44400.0
2011-01-18 14:50:00,44.84,44.86,44.81,44.83,36300.0,30.4452,30.4588,30.4249,30.4384,36300.0
2011-01-18 15:00:00,44.83,44.85,44.79,44.79,45800.0,30.4384,30.452,30.4113,30.4113,45800.0
2011-01-18 15:10:00,44.79,44.82,44.77,44.81,43300.0,30.4113,30.4316,30.3977,30.4249,43300.0
2011-01-18 15:20:00,44.8,44.88,44.8,44.84,53400.0,30.4181,30.4724,30.4181,30.4452,53400.0
2011-01-18 15:30:00,44.84,44.88,44.81,44.88,99000.0,30.4452,30.4724,30.4249,30.4724,99000.0
2011-01-18 15:40:00,44.88,44.98,44.87,44.98,160300.0,30.4724,30.5403,30.4656,30.5403,160300.0
2011-01-18 15:50:00,44.97,45.06,44.97,45.05,330700.0,30.5335,30.5946,30.5335,30.5878,330700.0
2011-01-19 09:30:00,45.07,45.19,44.83,44.92,77100.0,30.6014,30.6829,30.4384,30.4995,77100.0
2011-01-19 09:40:00,44.91,44.91,44.5,44.53,84800.0,30.4928,30.4928,30.2144,30.2347,84800.0
2011-01-19 09:50:00,44.52,44.52,44.35,44.44,108100.0,30.228,30.228,30.1125,30.1736,108100.0
2011-01-19 10:00:00,44.43,44.52,44.33,44.52,186000.0,30.1668,30.228,30.0989,30.228,186000.0
2011-01-19 10:10:00,44.52,44.52,44.34,44.34,68000.0,30.228,30.228,30.1057,30.1057,68000.0
2011-01-19 10:20:00,44.34,44.41,44.26,44.31,77000.0,30.1057,30.1533,30.0514,30.0854,77000.0
2011-01-19 10:30:00,44.32,44.34,44.19,44.24,101800.0,30.0922,30.1057,30.0039,30.0378,101800.0
2011-01-19 10:40:00,44.23,44.24,44.1,44.19,90800.0,30.0311,30.0378,29.9428,30.0039,90800.0
2011-01-19 10:50:00,44.19,44.26,44.17,44.22,56700.0,30.0039,30.0514,29.9903,30.0243,56700.0
2011-01-19 11:00:00,44.23,44.25,44.1,44.15,68700.0,30.0311,30.0446,29.9428,29.9767,68700.0
2011-01-19 11:10:00,44.16,44.22,44.07,44.12,95300.0,29.9835,30.0243,29.9224,29.9564,95300.0
2011-01-19 11:20:00,44.12,44.13,44.0,44.01,99200.0,29.9564,29.9632,29.8749,29.8817,99200.0
2011-01-19 11:30:00,44.01,44.23,44.0,44.23,120600.0,29.8817,30.0311,29.8749,30.0311,120600.0
2011-01-19 11:40:00,44.23,44.3,44.13,44.27,50100.0,30.0311,30.0786,29.9632,30.0582,50100.0
2011-01-19 11:50:00,44.26,44.34,44.22,44.28,52500.0,30.0514,30.1057,30.0243,30.065,52500.0
2011-01-19 12:00:00,44.29,44.35,44.26,44.26,55400.0,30.0718,30.1125,30.0514,30.0514,55400.0
2011-01-19 12:10:00,44.26,44.26,44.13,44.16,40400.0,30.0514,30.0514,29.9632,29.9835,40400.0
2011-01-19 12:20:00,44.16,44.26,44.16,44.19,58000.0,29.9835,30.0514,29.9835,30.0039,58000.0
2011-01-19 12:30:00,44.18,44.18,44.04,44.06,107500.0,29.9971,29.9971,29.902,29.9156,107500.0
2011-01-19 12:40:00,44.06,44.1,44.0,44.05,128400.0,29.9156,29.9428,29.8749,29.9088,128400.0
2011-01-19 12:50:00,44.05,44.18,44.04,44.17,62800.0,29.9088,29.9971,29.902,29.9903,62800.0
2011-01-19 13:00:00,44.17,44.17,44.08,44.14,68500.0,29.9903,29.9903,29.9292,29.9699,68500.0
2011-01-19 13:10:00,44.13,44.17,44.12,44.15,22500.0,29.9632,29.9903,29.9564,29.9767,22500.0
2011-01-19 13:20:00,44.15,44.16,44.03,44.1,45700.0,29.9767,29.9835,29.8953,29.9428,45700.0
2011-01-19 13:30:00,44.11,44.2,44.1,44.15,19800.0,29.9496,30.0107,29.9428,29.9767,19800.0
2011-01-19 13:40:00,44.15,44.15,44.08,44.11,18600.0,29.9767,29.9767,29.9292,29.9496,18600.0
2011-01-19 13:50:00,44.11,44.12,44.06,44.11,25100.0,29.9496,29.9564,29.9156,29.9496,25100.0
2011-01-19 14:00:00,44.12,44.14,44.05,44.05,33400.0,29.9564,29.9699,29.9088,29.9088,33400.0
2011-01-19 14:10:00,44.06,44.1,44.03,44.03,31800.0,29.9156,29.9428,29.8953,29.8953,31800.0
2011-01-19 14:20:00,44.03,44.05,43.94,43.94,77500.0,29.8953,29.9088,29.8341,29.8341,77500.0
2011-01-19 14:30:00,43.94,44.0,43.82,43.95,125800.0,29.8341,29.8749,29.7527,29.8409,125800.0
2011-01-19 14:40:00,43.94,43.96,43.83,43.87,152600.0,29.8341,29.8477,29.7595,29.7866,152600.0
2011-01-19 14:50:00,43.87,43.9,43.72,43.75,131700.0,29.7866,29.807,29.6848,29.7051,131700.0
2011-01-19 15:00:00,43.76,43.81,43.72,43.73,140800.0,29.7119,29.7459,29.6848,29.6916,140800.0
2011-01-19 15:10:00,43.72,43.76,43.65,43.74,121300.0,29.6848,29.7119,29.6372,29.6984,121300.0
2011-01-19 15:20:00,43.75,43.98,43.74,43.96,408600.0,29.7051,29.8613,29.6984,29.8477,408600.0
2011-01-19 15:30:00,43.96,44.01,43.83,43.97,341400.0,29.8477,29.8817,29.7595,29.8545,341400.0
2011-01-19 15:40:00,43.97,44.01,43.86,43.86,355000.0,29.8545,29.8817,29.7798,29.7798,355000.0
2011-01-19 15:50:00,43.86,43.94,43.72,43.79,720200.0,29.7798,29.8341,29.6848,29.7323,720200.0
2011-01-20 09:30:00,43.58,43.69,43.35,43.38,194900.0,29.5897,29.6644,29.4336,29.4539,194900.0
2011-01-20 09:40:00,43.38,43.97,43.31,43.67,311400.0,29.4539,29.8545,29.4064,29.6508,311400.0
2011-01-20 09:50:00,43.67,43.72,43.51,43.67,141200.0,29.6508,29.6848,29.5422,29.6508,141200.0
2011-01-20 10:00:00,43.68,44.01,43.6,43.91,195300.0,29.6576,29.8817,29.6033,29.8138,195300.0
2011-01-20 10:10:00,43.92,44.18,43.88,44.07,203700.0,29.8206,29.9971,29.7934,29.9224,203700.0
2011-01-20 10:20:00,44.07,44.1,43.9,43.97,150800.0,29.9224,29.9428,29.807,29.8545,150800.0
2011-01-20 10:30:00,43.96,44.23,43.9,44.22,171200.0,29.8477,30.0311,29.807,30.0243,171200.0
2011-01-20 10:40:00,44.21,44.25,44.11,44.23,187200.0,30.0175,30.0446,29.9496,30.0311,187200.0
2011-01-20 10:50:00,44.22,44.22,44.04,44.05,196100.0,30.0243,30.0243,29.902,29.9088,196100.0
2011-01-20 11:00:00,44.03,44.21,44.01,44.14,137800.0,29.8953,30.0175,29.8817,29.9699,137800.0
2011-01-20 11:10:00,44.13,44.36,44.12,44.21,202900.0,29.9632,30.1193,29.9564,30.0175,202900.0
2011-01-20 11:20:00,44.22,44.36,44.2,44.34,166800.0,30.0243,30.1193,30.0107,30.1057,166800.0
2011-01-20 11:30:00,44.33,44.33,44.21,44.27,181100.0,30.0989,30.0989,30.0175,30.0582,181100.0
2011-01-20 11:40:00,44.26,44.26,44.1,44.21,134500.0,30.0514,30.0514,29.9428,30.0175,134500.0
2011-01-20 11:50:00,44.2,44.31,44.16,44.25,77600.0,30.0107,30.0854,29.9835,30.0446,77600.0
2011-01-20 12:00:00,44.26,44.32,44.18,44.29,49700.0,30.0514,30.0922,29.9971,30.0718,49700.0
2011-01-20 12:10:00,44.29,44.33,44.22,44.3,31300.0,30.0718,30.0989,30.0243,30.0786,31300.0
2011-01-20 12:20:00,44.31,44.34,44.22,44.22,43600.0,30.0854,30.1057,30.0243,30.0243,43600.0
2011-01-20 12:30:00,44.21,44.36,44.21,44.36,30300.0,30.0175,30.1193,30.0175,30.1193,30300.0
2011-01-20 12:40:00,44.35,44.4,44.31,44.35,30700.0,30.1125,30.1465,30.0854,30.1125,30700.0
2011-01-20 12:50:00,44.35,44.4,44.3,44.37,30200.0,30.1125,30.1465,30.0786,30.1261,30200.0
2011-01-20 13:00:00,44.37,44.37,44.24,44.35,74600.0,30.1261,30.1261,30.0378,30.1125,74600.0
2011-01-20 13:10:00,44.34,44.34,44.24,44.3,43400.0,30.1057,30.1057,30.0378,30.0786,43400.0
2011-01-20 13:20:00,44.31,44.37,44.3,44.31,78000.0,30.0854,30.1261,30.0786,30.0854,78000.0
2011-01-20 13:30:00,44.31,44.31,44.26,44.29,75500.0,30.0854,30.0854,30.0514,30.0718,75500.0
2011-01-20 13:40:00,44.29,44.29,44.09,44.16,136500.0,30.0718,30.0718,29.936,29.9835,136500.0
2011-01-20 13:50:00,44.17,44.2,44.1,44.19,80100.0,29.9903,30.0107,29.9428,30.0039,80100.0
2011-01-20 14:00:00,44.19,44.25,44.15,44.24,55300.0,30.0039,30.0446,29.9767,30.0378,55300.0
2011-01-20 14:10:00,44.24,44.43,44.24,44.38,71100.0,30.0378,30.1668,30.0378,30.1329,71100.0
2011-01-20 14:20:00,44.38,44.42,44.36,44.4,52500.0,30.1329,30.1601,30.1193,30.1465,52500.0
2011-01-20 14:30:00,44.4,44.52,44.4,44.48,93800.0,30.1465,30.228,30.1465,30.2008,93800.0
2011-01-20 14:40:00,44.48,44.56,44.47,44.53,71500.0,30.2008,30.2551,30.194,30.2347,71500.0
2011-01-20 14:50:00,44.53,44.56,44.5,44.55,87600.0,30.2347,30.2551,30.2144,30.2483,87600.0
2011-01-20 15:00:00,44.55,44.56,44.51,44.56,74800.0,30.2483,30.2551,30.2212,30.2551,74800.0
2011-01-20 15:10:00,44.55,44.57,44.43,44.43,149400.0,30.2483,30.2619,30.1668,30.1668,149400.0
2011-01-20 15:20:00,44.44,44.61,44.41,44.52,130700.0,30.1736,30.2891,30.1533,30.228,130700.0
2011-01-20 15:30:00,44.52,44.52,44.42,44.5,188800.0,30.228,30.228,30.1601,30.2144,188800.0
2011-01-20 15:40:00,44.5,44.56,44.47,44.49,253400.0,30.2144,30.2551,30.194,30.2076,253400.0
2011-01-20 15:50:00,44.48,44.64,44.48,44.63,409800.0,30.2008,30.3094,30.2008,30.3026,409800.0
2011-01-21 09:30:00,45.05,45.13,44.74,44.79,330700.0,30.5878,30.6421,30.3773,30.4113,330700.0
2011-01-21 09:40:00,44.79,45.09,44.68,45.09,145400.0,30.4113,30.615,30.3366,30.615,145400.0
2011-01-21 09:50:00,45.08,45.32,45.05,45.17,223000.0,30.6082,30.7711,30.5878,30.6693,223000.0
2011-01-21 10:00:00,45.18,45.26,45.07,45.14,124700.0,30.6761,30.7304,30.6014,30.6489,124700.0
2011-01-21 10:10:00,45.14,45.17,44.99,45.08,163500.0,30.6489,30.6693,30.5471,30.6082,163500.0
2011-01-21 10:20:00,45.07,45.18,45.01,45.08,143500.0,30.6014,30.6761,30.5607,30.6082,143500.0
2011-01-21 10:30:00,45.07,45.18,45.04,45.16,124800.0,30.6014,30.6761,30.581,30.6625,124800.0
2011-01-21 10:40:00,45.16,45.16,45.01,45.02,83800.0,30.6625,30.6625,30.5607,30.5674,83800.0
2011-01-21 10:50:00,45.02,45.09,44.9,44.93,101100.0,30.5674,30.615,30.486,30.5063,101100.0
2011-01-21 11:00:00,44.94,45.06,44.92,45.03,149900.0,30.5131,30.5946,30.4995,30.5742,149900.0
2011-01-21 11:10:00,45.02,45.04,44.9,44.91,57400.0,30.5674,30.581,30.486,30.4928,57400.0
2011-01-21 11:20:00,44.9,44.99,44.85,44.91,61800.0,30.486,30.5471,30.452,30.4928,61800.0
2011-01-21 11:30:00,44.91,44.92,44.79,44.82,91100.0,30.4928,30.4995,30.4113,30.4316,91100.0
2011-01-21 11:40:00,44.81,44.85,44.61,44.62,86900.0,30.4249,30.452,30.2891,30.2959,86900.0
2011-01-21 11:50:00,44.62,44.63,44.48,44.54,72400.0,30.2959,30.3026,30.2008,30.2415,72400.0
2011-01-21 12:00:00,44.53,44.61,44.52,44.61,75600.0,30.2347,30.2891,30.228,30.2891,75600.0
2011-01-21 12:10:00,44.61,44.87,44.61,44.87,58300.0,30.2891,30.4656,30.2891,30.4656,58300.0
2011-01-21 12:20:00,44.86,44.95,44.85,44.95,60000.0,30.4588,30.5199,30.452,30.5199,60000.0
2011-01-21 12:30:00,44.96,44.99,44.85,44.85,87500.0,30.5267,30.5471,30.452,30.452,87500.0
2011-01-21 12:40:00,44.84,44.86,44.71,44.75,47700.0,30.4452,30.4588,30.357,30.3841,47700.0
2011-01-21 12:50:00,44.74,44.75,44.61,44.65,100800.0,30.3773,30.3841,30.2891,30.3162,100800.0
2011-01-21 13:00:00,44.65,44.66,44.57,44.58,39900.0,30.3162,30.323,30.2619,30.2687,39900.0
2011-01-21 13:10:00,44.58,44.64,44.55,44.64,38300.0,30.2687,30.3094,30.2483,30.3094,38300.0
2011-01-21 13:20:00,44.64,44.66,44.53,44.55,38400.0,30.3094,30.323,30.2347,30.2483,38400.0
2011-01-21 13:30:00,44.54,44.63,44.51,44.63,26800.0,30.2415,30.3026,30.2212,30.3026,26800.0
2011-01-21 13:40:00,44.62,44.63,44.52,44.6,36300.0,30.2959,30.3026,30.228,30.2823,36300.0
2011-01-21 13:50:00,44.59,44.72,44.52,44.72,44100.0,30.2755,30.3637,30.228,30.3637,44100.0
2011-01-21 14:00:00,44.71,44.76,44.68,44.73,54400.0,30.357,30.3909,30.3366,30.3705,54400.0
2011-01-21 14:10:00,44.73,44.77,44.72,44.73,106700.0,30.3705,30.3977,30.3637,30.3705,106700.0
2011-01-21 14:20:00,44.73,44.83,44.73,44.78,77300.0,30.3705,30.4384,30.3705,30.4045,77300.0
2011-01-21 14:30:00,44.79,44.91,44.78,44.89,69900.0,30.4113,30.4928,30.4045,30.4792,69900.0
2011-01-21 14:40:00,44.88,44.92,44.86,44.87,110900.0,30.4724,30.4995,30.4588,30.4656,110900.0
2011-01-21 14:50:00,44.87,44.92,44.83,44.88,110900.0,30.4656,30.4995,30.4384,30.4724,110900.0
2011-01-21 15:00:00,44.88,44.9,44.8,44.85,149900.0,30.4724,30.486,30.4181,30.452,149900.0
2011-01-21 15:10:00,44.85,44.86,44.76,44.76,106400.0,30.452,30.4588,30.3909,30.3909,106400.0
2011-01-21 15:20:00,44.76,44.77,44.68,44.72,65500.0,30.3909,30.3977,30.3366,30.3637,65500.0
2011-01-21 15:30:00,44.73,44.73,44.54,44.6,162000.0,30.3705,30.3705,30.2415,30.2823,162000.0
2011-01-21 15:40:00,44.6,44.6,44.48,44.54,223700.0,30.2823,30.2823,30.2008,30.2415,223700.0
2011-01-21 15:50:00,44.55,44.6,44.44,44.55,428900.0,30.2483,30.2823,30.1736,30.2483,428900.0
2011-01-24 09:30:00,44.66,45.12,44.51,44.95,142900.0,30.323,30.6353,30.2212,30.5199,142900.0
2011-01-24 09:40:00,44.95,45.33,44.93,45.15,147200.0,30.5199,30.7779,30.5063,30.6557,147200.0
2011-01-24 09:50:00,45.14,45.15,44.88,44.92,71000.0,30.6489,30.6557,30.4724,30.4995,71000.0
2011-01-24 10:00:00,44.93,44.96,44.83,44.94,68600.0,30.5063,30.5267,30.4384,30.5131,68600.0
2011-01-24 10:10:00,44.94,45.06,44.79,44.85,69600.0,30.5131,30.5946,30.4113,30.452,69600.0
2011-01-24 10:20:00,44.85,45.1,44.84,45.01,63900.0,30.452,30.6218,30.4452,30.5607,63900.0
2011-01-24 10:30:00,45.01,45.13,44.94,45.01,60400.0,30.5607,30.6421,30.5131,30.5607,60400.0
2011-01-24 10:40:00,45.01,45.09,44.91,44.92,53400.0,30.5607,30.615,30.4928,30.4995,53400.0
2011-01-24 10:50:00,44.92,44.99,44.89,44.96,48600.0,30.4995,30.5471,30.4792,30.5267,48600.0
2011-01-24 11:00:00,44.95,45.08,44.9,45.01,90800.0,30.5199,30.6082,30.486,30.5607,90800.0
2011-01-24 11:10:00,45.0,45.2,44.95,45.2,84800.0,30.5539,30.6897,30.5199,30.6897,84800.0
2011-01-24 11:20:00,45.2,45.23,45.07,45.16,82700.0,30.6897,30.71,30.6014,30.6625,82700.0
2011-01-24 11:30:00,45.17,45.28,45.14,45.23,133500.0,30.6693,30.744,30.6489,30.71,133500.0
2011-01-24 11:40:00,45.21,45.3,45.19,45.29,44500.0,30.6964,30.7576,30.6829,30.7508,44500.0
2011-01-24 11:50:00,45.28,45.34,45.21,45.34,42200.0,30.744,30.7847,30.6964,30.7847,42200.0
2011-01-24 12:00:00,45.33,45.46,45.32,45.39,83400.0,30.7779,30.8662,30.7711,30.8187,83400.0
2011-01-24 12:10:00,45.38,45.42,45.32,45.32,49200.0,30.8119,30.839,30.7711,30.7711,49200.0
2011-01-24 12:20:00,45.32,45.38,45.19,45.21,53900.0,30.7711,30.8119,30.6829,30.6964,53900.0
2011-01-24 12:30:00,45.22,45.31,45.19,45.27,32100.0,30.7032,30.7643,30.6829,30.7372,32100.0
2011-01-24 12:40:00,45.27,45.3,45.23,45.23,57900.0,30.7372,30.7576,30.71,30.71,57900.0
2011-01-24 12:50:00,45.22,45.22,45.03,45.04,45800.0,30.7032,30.7032,30.5742,30.581,45800.0
2011-01-24 13:00:00,45.04,45.07,45.0,45.02,44500.0,30.581,30.6014,30.5539,30.5674,44500.0
2011-01-24 13:10:00,45.01,45.06,44.98,45.01,47100.0,30.5607,30.5946,30.5403,30.5607,47100.0
2011-01-24 13:20:00,45.01,45.08,44.98,44.99,51500.0,30.5607,30.6082,30.5403,30.5471,51500.0
2011-01-24 13:30:00,45.0,45.01,44.93,44.93,87200.0,30.5539,30.5607,30.5063,30.5063,87200.0
2011-01-24 13:40:00,44.93,45.09,44.9,45.08,98000.0,30.5063,30.615,30.486,30.6082,98000.0
2011-01-24 13:50:00,45.08,45.11,44.98,44.98,44700.0,30.6082,30.6285,30.5403,30.5403,44700.0
2011-01-24 14:00:00,44.98,45.02,44.95,44.97,36100.0,30.5403,30.5674,30.5199,30.5335,36100.0
2011-01-24 14:10:00,44.96,45.07,44.96,44.99,45100.0,30.5267,30.6014,30.5267,30.5471,45100.0
2011-01-24 14:20:00,44.97,45.0,44.93,44.94,52400.0,30.5335,30.5539,30.5063,30.5131,52400.0
2011-01-24 14:30:00,44.94,45.07,44.94,45.03,56800.0,30.5131,30.6014,30.5131,30.5742,56800.0
2011-01-24 14:40:00,45.02,45.03,44.93,44.96,44200.0,30.5674,30.5742,30.5063,30.5267,44200.0
2011-01-24 14:50:00,44.95,44.98,44.88,44.89,53300.0,30.5199,30.5403,30.4724,30.4792,53300.0
2011-01-24 15:00:00,44.9,44.95,44.87,44.91,54100.0,30.486,30.5199,30.4656,30.4928,54100.0
2011-01-24 15:10:00,44.9,44.93,44.82,44.9,56000.0,30.486,30.5063,30.4316,30.486,56000.0
2011-01-24 15:20:00,44.91,44.91,44.79,44.82,68000.0,30.4928,30.4928,30.4113,30.4316,68000.0
2011-01-24 15:30:00,44.83,44.93,44.79,44.92,89900.0,30.4384,30.5063,30.4113,30.4995,89900.0
2011-01-24 15:40:00,44.91,44.96,44.87,44.94,109600.0,30.4928,30.5267,30.4656,30.5131,109600.0
2011-01-24 15:50:00,44.93,45.1,44.93,45.09,229100.0,30.5063,30.6218,30.5063,30.615,229100.0
2011-01-25 09:30:00,44.55,45.2,44.54,45.15,239900.0,30.2483,30.6897,30.2415,30.6557,239900.0
2011-01-25 09:40:00,45.15,45.15,44.85,44.96,220200.0,30.6557,30.6557,30.452,30.5267,220200.0
2011-01-25 09:50:00,44.95,44.96,44.57,44.7,107200.0,30.5199,30.5267,30.2619,30.3502,107200.0
2011-01-25 10:00:00,44.69,44.76,44.35,44.52,103000.0,30.3434,30.3909,30.1125,30.228,103000.0
2011-01-25 10:10:00,44.51,44.61,44.44,44.49,47300.0,30.2212,30.2891,30.1736,30.2076,47300.0
2011-01-25 10:20:00,44.45,44.54,44.42,44.46,40300.0,30.1804,30.2415,30.1601,30.1872,40300.0
2011-01-25 10:30:00,44.47,44.6,44.46,44.57,64300.0,30.194,30.2823,30.1872,30.2619,64300.0
2011-01-25 10:40:00,44.56,44.61,44.51,44.56,49900.0,30.2551,30.2891,30.2212,30.2551,49900.0
2011-01-25 10:50:00,44.56,44.76,44.56,44.63,88800.0,30.2551,30.3909,30.2551,30.3026,88800.0
2011-01-25 11:00:00,44.64,44.65,44.51,44.53,91700.0,30.3094,30.3162,30.2212,30.2347,91700.0
2011-01-25 11:10:00,44.53,44.53,44.32,44.4,88400.0,30.2347,30.2347,30.0922,30.1465,88400.0
2011-01-25 11:20:00,44.39,44.44,44.27,44.29,97800.0,30.1397,30.1736,30.0582,30.0718,97800.0
2011-01-25 11:30:00,44.3,44.33,44.17,44.2,91900.0,30.0786,30.0989,29.9903,30.0107,91900.0
2011-01-25 11:40:00,44.2,44.31,44.17,44.29,160500.0,30.0107,30.0854,29.9903,30.0718,160500.0
2011-01-25 11:50:00,44.28,44.31,44.2,44.21,79900.0,30.065,30.0854,30.0107,30.0175,79900.0
2011-01-25 12:00:00,44.21,44.27,44.21,44.25,81000.0,30.0175,30.0582,30.0175,30.0446,81000.0
2011-01-25 12:10:00,44.25,44.46,44.21,44.45,223100.0,30.0446,30.1872,30.0175,30.1804,223100.0
2011-01-25 12:20:00,44.45,44.57,44.43,44.51,138700.0,30.1804,30.2619,30.1668,30.2212,138700.0
2011-01-25 12:30:00,44.52,44.6,44.51,44.51,76100.0,30.228,30.2823,30.2212,30.2212,76100.0
2011-01-25 12:40:00,44.52,44.58,44.49,44.58,114300.0,30.228,30.2687,30.2076,30.2687,114300.0
2011-01-25 12:50:00,44.58,44.6,44.46,44.47,45900.0,30.2687,30.2823,30.1872,30.194,45900.0
2011-01-25 13:00:00,44.47,44.51,44.46,44.5,33400.0,30.194,30.2212,30.1872,30.2144,33400.0
2011-01-25 13:10:00,44.49,44.51,44.46,44.46,37700.0,30.2076,30.2212,30.1872,30.1872,37700.0
2011-01-25 13:20:00,44.46,44.47,44.4,44.42,45500.0,30.1872,30.194,30.1465,30.1601,45500.0
2011-01-25 13:30:00,44.41,44.41,44.36,44.38,35900.0,30.1533,30.1533,30.1193,30.1329,35900.0
2011-01-25 13:40:00,44.38,44.42,44.38,44.4,64600.0,30.1329,30.1601,30.1329,30.1465,64600.0
2011-01-25 13:50:00,44.4,44.48,44.39,44.39,39000.0,30.1465,30.2008,30.1397,30.1397,39000.0
2011-01-25 14:00:00,44.39,44.42,44.35,44.39,57700.0,30.1397,30.1601,30.1125,30.1397,57700.0
2011-01-25 14:10:00,44.38,44.46,44.35,44.39,71400.0,30.1329,30.1872,30.1125,30.1397,71400.0
2011-01-25 14:20:00,44.39,44.41,44.3,44.34,81500.0,30.1397,30.1533,30.0786,30.1057,81500.0
2011-01-25 14:30:00,44.35,44.48,44.34,44.47,60800.0,30.1125,30.2008,30.1057,30.194,60800.0
2011-01-25 14:40:00,44.47,44.5,44.35,44.35,57400.0,30.194,30.2144,30.1125,30.1125,57400.0
2011-01-25 14:50:00,44.35,44.44,44.33,44.41,80900.0,30.1125,30.1736,30.0989,30.1533,80900.0
2011-01-25 15:00:00,44.41,44.5,44.4,44.42,133100.0,30.1533,30.2144,30.1465,30.1601,133100.0
2011-01-25 15:10:00,44.43,44.51,44.38,44.49,89200.0,30.1668,30.2212,30.1329,30.2076,89200.0
2011-01-25 15:20:00,44.49,44.67,44.48,44.67,95300.0,30.2076,30.3298,30.2008,30.3298,95300.0
2011-01-25 15:30:00,44.67,44.72,44.63,44.67,142300.0,30.3298,30.3637,30.3026,30.3298,142300.0
2011-01-25 15:40:00,44.67,44.95,44.66,44.89,227300.0,30.3298,30.5199,30.323,30.4792,227300.0
2011-01-25 15:50:00,44.89,45.01,44.85,44.94,340500.0,30.4792,30.5607,30.452,30.5131,340500.0
2011-01-26 09:30:00,45.25,45.79,45.25,45.67,208200.0,30.7236,31.0903,30.7236,31.0088,208200.0
2011-01-26 09:40:00,45.67,46.0,45.67,45.97,192500.0,31.0088,31.2328,31.0088,31.2125,192500.0
2011-01-26 09:50:00,45.97,46.34,45.94,46.33,253800.0,31.2125,31.4637,31.1921,31.4569,253800.0
2011-01-26 10:00:00,46.34,46.39,46.21,46.29,332600.0,31.4637,31.4976,31.3754,31.4297,332600.0
2011-01-26 10:10:00,46.29,46.34,46.22,46.33,141600.0,31.4297,31.4637,31.3822,31.4569,141600.0
2011-01-26 10:20:00,46.31,46.46,46.28,46.39,171900.0,31.4433,31.5452,31.4229,31.4976,171900.0
2011-01-26 10:30:00,46.38,46.44,46.35,46.4,122000.0,31.4908,31.5316,31.4705,31.5044,122000.0
2011-01-26 10:40:00,46.4,46.5,46.35,46.4,227200.0,31.5044,31.5723,31.4705,31.5044,227200.0
2011-01-26 10:50:00,46.41,46.48,46.34,46.42,92700.0,31.5112,31.5587,31.4637,31.518,92700.0
2011-01-26 11:00:00,46.4,46.41,46.28,46.28,124000.0,31.5044,31.5112,31.4229,31.4229,124000.0
2011-01-26 11:10:00,46.28,46.31,46.15,46.17,132900.0,31.4229,31.4433,31.3347,31.3483,132900.0
2011-01-26 11:20:00,46.15,46.26,46.15,46.24,165200.0,31.3347,31.4094,31.3347,31.3958,165200.0
2011-01-26 11:30:00,46.23,46.31,46.2,46.25,155900.0,31.389,31.4433,31.3686,31.4026,155900.0
2011-01-26 11:40:00,46.25,46.33,46.2,46.31,120700.0,31.4026,31.4569,31.3686,31.4433,120700.0
2011-01-26 11:50:00,46.3,46.31,46.2,46.24,98600.0,31.4365,31.4433,31.3686,31.3958,98600.0
2011-01-26 12:00:00,46.24,46.32,46.2,46.28,103300.0,31.3958,31.4501,31.3686,31.4229,103300.0
2011-01-26 12:10:00,46.27,46.29,46.22,46.25,73100.0,31.4162,31.4297,31.3822,31.4026,73100.0
2011-01-26 12:20:00,46.25,46.26,46.18,46.23,55800.0,31.4026,31.4094,31.3551,31.389,55800.0
2011-01-26 12:30:00,46.24,46.29,46.23,46.24,49300.0,31.3958,31.4297,31.389,31.3958,49300.0
2011-01-26 12:40:00,46.23,46.3,46.2,46.24,66100.0,31.389,31.4365,31.3686,31.3958,66100.0
2011-01-26 12:50:00,46.24,46.24,46.04,46.04,133700.0,31.3958,31.3958,31.26,31.26,133700.0
2011-01-26 13:00:00,46.04,46.05,46.01,46.01,57100.0,31.26,31.2668,31.2396,31.2396,57100.0
2011-01-26 13:10:00,46.02,46.06,45.99,46.04,46700.0,31.2464,31.2736,31.226,31.26,46700.0
2011-01-26 13:20:00,46.04,46.11,46.0,46.11,50100.0,31.26,31.3075,31.2328,31.3075,50100.0
2011-01-26 13:30:00,46.1,46.19,46.04,46.1,38600.0,31.3007,31.3618,31.26,31.3007,38600.0
2011-01-26 13:40:00,46.12,46.13,46.01,46.09,84400.0,31.3143,31.3211,31.2396,31.2939,84400.0
2011-01-26 13:50:00,46.09,46.13,46.01,46.02,42600.0,31.2939,31.3211,31.2396,31.2464,42600.0
2011-01-26 14:00:00,46.01,46.1,46.0,46.07,74700.0,31.2396,31.3007,31.2328,31.2804,74700.0
2011-01-26 14:10:00,46.08,46.24,46.08,46.19,79400.0,31.2872,31.3958,31.2872,31.3618,79400.0
2011-01-26 14:20:00,46.19,46.34,46.1,46.33,203400.0,31.3618,31.4637,31.3007,31.4569,203400.0
2011-01-26 14:30:00,46.33,46.36,46.25,46.35,209500.0,31.4569,31.4773,31.4026,31.4705,209500.0
2011-01-26 14:40:00,46.35,46.54,46.34,46.39,257700.0,31.4705,31.5995,31.4637,31.4976,257700.0
2011-01-26 14:50:00,46.39,46.57,46.39,46.55,124200.0,31.4976,31.6199,31.4976,31.6063,124200.0
2011-01-26 15:00:00,46.55,46.56,46.43,46.45,169800.0,31.6063,31.6131,31.5248,31.5384,169800.0
2011-01-26 15:10:00,46.46,46.51,46.4,46.42,192800.0,31.5452,31.5791,31.5044,31.518,192800.0
2011-01-26 15:20:00,46.42,46.5,46.42,46.49,135100.0,31.518,31.5723,31.518,31.5655,135100.0
2011-01-26 15:30:00,46.49,46.5,46.35,46.39,214200.0,31.5655,31.5723,31.4705,31.4976,214200.0
2011-01-26 15:40:00,46.38,46.63,46.38,46.6,402100.0,31.4908,31.6606,31.4908,31.6402,402100.0
2011-01-26 15:50:00,46.59,46.65,46.5,46.51,340600.0,31.6334,31.6742,31.5723,31.5791,340600.0
2011-01-27 09:30:00,46.73,46.73,45.75,45.86,290600.0,31.7285,31.7285,31.0631,31.1378,290600.0
2011-01-27 09:40:00,45.83,45.83,45.46,45.64,311100.0,31.1174,31.1174,30.8662,30.9884,311100.0
2011-01-27 09:50:00,45.64,46.03,45.64,46.0,169800.0,30.9884,31.2532,30.9884,31.2328,169800.0
2011-01-27 10:00:00,46.0,46.2,45.92,46.12,184100.0,31.2328,31.3686,31.1785,31.3143,184100.0
2011-01-27 10:10:00,46.11,46.12,45.81,46.03,145500.0,31.3075,31.3143,31.1038,31.2532,145500.0
2011-01-27 10:20:00,46.03,46.1,45.9,46.01,89800.0,31.2532,31.3007,31.1649,31.2396,89800.0
2011-01-27 10:30:00,46.01,46.1,45.64,45.65,219700.0,31.2396,31.3007,30.9884,30.9952,219700.0
2011-01-27 10:40:00,45.66,45.82,45.54,45.54,272400.0,31.002,31.1106,30.9205,30.9205,272400.0
2011-01-27 10:50:00,45.54,45.54,45.26,45.32,331800.0,30.9205,30.9205,30.7304,30.7711,331800.0
2011-01-27 11:00:00,45.31,45.42,45.31,45.35,182600.0,30.7643,30.839,30.7643,30.7915,182600.0
2011-01-27 11:10:00,45.35,45.41,45.27,45.31,134800.0,30.7915,30.8322,30.7372,30.7643,134800.0
2011-01-27 11:20:00,45.31,45.49,45.06,45.06,423600.0,30.7643,30.8866,30.5946,30.5946,423600.0
2011-01-27 11:30:00,45.06,45.14,44.82,45.06,251800.0,30.5946,30.6489,30.4316,30.5946,251800.0
2011-01-27 11:40:00,45.06,45.14,44.97,45.02,80900.0,30.5946,30.6489,30.5335,30.5674,80900.0
2011-01-27 11:50:00,45.01,45.08,44.98,45.01,60200.0,30.5607,30.6082,30.5403,30.5607,60200.0
2011-01-27 12:00:00,44.99,45.02,44.88,44.99,55100.0,30.5471,30.5674,30.4724,30.5471,55100.0
2011-01-27 12:10:00,44.98,45.17,44.98,45.17,48100.0,30.5403,30.6693,30.5403,30.6693,48100.0
2011-01-27 12:20:00,45.17,45.24,45.11,45.24,50900.0,30.6693,30.7168,30.6285,30.7168,50900.0
2011-01-27 12:30:00,45.25,45.3,45.2,45.2,98500.0,30.7236,30.7576,30.6897,30.6897,98500.0
2011-01-27 12:40:00,45.21,45.27,45.2,45.22,26500.0,30.6964,30.7372,30.6897,30.7032,26500.0
2011-01-27 12:50:00,45.23,45.28,45.19,45.28,39400.0,30.71,30.744,30.6829,30.744,39400.0
2011-01-27 13:00:00,45.28,45.3,45.23,45.29,100200.0,30.744,30.7576,30.71,30.7508,100200.0
2011-01-27 13:10:00,45.28,45.39,45.25,45.38,108800.0,30.744,30.8187,30.7236,30.8119,108800.0
2011-01-27 13:20:00,45.39,45.39,45.28,45.28,28000.0,30.8187,30.8187,30.744,30.744,28000.0
2011-01-27 13:30:00,45.28,45.29,45.23,45.23,48300.0,30.744,30.7508,30.71,30.71,48300.0
2011-01-27 13:40:00,45.24,45.31,45.21,45.28,88100.0,30.7168,30.7643,30.6964,30.744,88100.0
2011-01-27 13:50:00,45.28,45.33,45.18,45.3,112000.0,30.744,30.7779,30.6761,30.7576,112000.0
2011-01-27 14:00:00,45.31,45.33,45.18,45.23,78700.0,30.7643,30.7779,30.6761,30.71,78700.0
2011-01-27 14:10:00,45.23,45.36,45.22,45.24,64500.0,30.71,30.7983,30.7032,30.7168,64500.0
2011-01-27 14:20:00,45.24,45.28,45.19,45.19,94600.0,30.7168,30.744,30.6829,30.6829,94600.0
2011-01-27 14:30:00,45.19,45.31,45.19,45.21,118000.0,30.6829,30.7643,30.6829,30.6964,118000.0
2011-01-27 14:40:00,45.21,45.32,45.06,45.07,116200.0,30.6964,30.7711,30.5946,30.6014,116200.0
2011-01-27 14:50:00,45.07,45.19,45.01,45.17,79400.0,30.6014,30.6829,30.5607,30.6693,79400.0
2011-01-27 15:00:00,45.18,45.29,45.15,45.27,90700.0,30.6761,30.7508,30.6557,30.7372,90700.0
2011-01-27 15:10:00,45.26,45.38,45.26,45.32,65500.0,30.7304,30.8119,30.7304,30.7711,65500.0
2011-01-27 15:20:00,45.33,45.37,45.25,45.36,70700.0,30.7779,30.8051,30.7236,30.7983,70700.0
2011-01-27 15:30:00,45.35,45.43,45.29,45.38,167900.0,30.7915,30.8458,30.7508,30.8119,167900.0
2011-01-27 15:40:00,45.38,45.49,45.37,45.4,205800.0,30.8119,30.8866,30.8051,30.8255,205800.0
2011-01-27 15:50:00,45.39,45.4,45.25,45.39,373900.0,30.8187,30.8255,30.7236,30.8187,373900.0
2011-01-28 09:30:00,46.12,46.25,45.92,46.06,287500.0,31.3143,31.4026,31.1785,31.2736,287500.0
2011-01-28 09:40:00,46.07,46.39,45.99,46.37,287900.0,31.2804,31.4976,31.226,31.4841,287900.0
2011-01-28 09:50:00,46.37,46.5,46.09,46.11,311500.0,31.4841,31.5723,31.2939,31.3075,311500.0
2011-01-28 10:00:00,46.1,46.11,45.75,45.79,227800.0,31.3007,31.3075,31.0631,31.0903,227800.0
2011-01-28 10:10:00,45.78,45.9,45.65,45.76,133700.0,31.0835,31.1649,30.9952,31.0699,133700.0
2011-01-28 10:20:00,45.76,45.77,45.56,45.67,152300.0,31.0699,31.0767,30.9341,31.0088,152300.0
2011-01-28 10:30:00,45.68,45.77,45.61,45.65,120500.0,31.0156,31.0767,30.968,30.9952,120500.0
2011-01-28 10:40:00,45.65,45.82,45.61,45.65,257700.0,30.9952,31.1106,30.968,30.9952,257700.0
2011-01-28 10:50:00,45.65,45.66,45.5,45.54,152000.0,30.9952,31.002,30.8933,30.9205,152000.0
2011-01-28 11:00:00,45.54,45.6,45.46,45.56,136300.0,30.9205,30.9612,30.8662,30.9341,136300.0
2011-01-28 11:10:00,45.58,45.61,45.46,45.57,77300.0,30.9477,30.968,30.8662,30.9409,77300.0
2011-01-28 11:20:00,45.57,45.73,45.55,45.58,110800.0,30.9409,31.0495,30.9273,30.9477,110800.0
2011-01-28 11:30:00,45.58,45.6,45.34,45.34,157700.0,30.9477,30.9612,30.7847,30.7847,157700.0
2011-01-28 11:40:00,45.34,45.36,45.15,45.27,148200.0,30.7847,30.7983,30.6557,30.7372,148200.0
2011-01-28 11:50:00,45.28,45.31,45.14,45.22,78200.0,30.744,30.7643,30.6489,30.7032,78200.0
2011-01-28 12:00:00,45.23,45.26,45.11,45.25,162500.0,30.71,30.7304,30.6285,30.7236,162500.0
2011-01-28 12:10:00,45.25,45.35,45.19,45.31,72800.0,30.7236,30.7915,30.6829,30.7643,72800.0
2011-01-28 12:20:00,45.31,45.43,45.25,45.38,78700.0,30.7643,30.8458,30.7236,30.8119,78700.0
2011-01-28 12:30:00,45.36,45.5,45.34,45.5,72200.0,30.7983,30.8933,30.7847,30.8933,72200.0
2011-01-28 12:40:00,45.5,45.58,45.43,45.45,128400.0,30.8933,30.9477,30.8458,30.8594,128400.0
2011-01-28 12:50:00,45.45,45.5,45.38,45.41,47700.0,30.8594,30.8933,30.8119,30.8322,47700.0
2011-01-28 13:00:00,45.41,45.44,45.25,45.25,77100.0,30.8322,30.8526,30.7236,30.7236,77100.0
2011-01-28 13:10:00,45.26,45.3,45.2,45.24,57900.0,30.7304,30.7576,30.6897,30.7168,57900.0
2011-01-28 13:20:00,45.24,45.25,45.15,45.2,76000.0,30.7168,30.7236,30.6557,30.6897,76000.0
2011-01-28 13:30:00,45.21,45.28,45.14,45.2,92100.0,30.6964,30.744,30.6489,30.6897,92100.0
2011-01-28 13:40:00,45.2,45.28,45.14,45.22,53100.0,30.6897,30.744,30.6489,30.7032,53100.0
2011-01-28 13:50:00,45.23,45.39,45.23,45.37,70800.0,30.71,30.8187,30.71,30.8051,70800.0
2011-01-28 14:00:00,45.36,45.39,45.26,45.29,57100.0,30.7983,30.8187,30.7304,30.7508,57100.0
2011-01-28 14:10:00,45.3,45.35,45.22,45.31,108400.0,30.7576,30.7915,30.7032,30.7643,108400.0
2011-01-28 14:20:00,45.31,45.34,45.27,45.3,47500.0,30.7643,30.7847,30.7372,30.7576,47500.0
2011-01-28 14:30:00,45.29,45.31,45.21,45.29,82100.0,30.7508,30.7643,30.6964,30.7508,82100.0
2011-01-28 14:40:00,45.29,45.5,45.29,45.5,148000.0,30.7508,30.8933,30.7508,30.8933,148000.0
2011-01-28 14:50:00,45.5,45.55,45.35,45.41,113800.0,30.8933,30.9273,30.7915,30.8322,113800.0
2011-01-28 15:00:00,45.41,45.46,45.37,45.38,100900.0,30.8322,30.8662,30.8051,30.8119,100900.0
2011-01-28 15:10:00,45.37,45.37,45.21,45.27,132800.0,30.8051,30.8051,30.6964,30.7372,132800.0
2011-01-28 15:20:00,45.26,45.26,45.1,45.13,126400.0,30.7304,30.7304,30.6218,30.6421,126400.0
2011-01-28 15:30:00,45.13,45.19,45.1,45.18,187100.0,30.6421,30.6829,30.6218,30.6761,187100.0
2011-01-28 15:40:00,45.17,45.18,44.99,44.99,352400.0,30.6693,30.6761,30.5471,30.5471,352400.0
2011-01-28 15:50:00,44.99,45.15,44.98,45.08,401300.0,30.5471,30.6557,30.5403,30.6082,401300.0
2011-01-31 09:30:00,45.34,45.91,45.32,45.86,120100.0,30.7847,31.1717,30.7711,31.1378,120100.0
2011-01-31 09:40:00,45.84,45.94,45.43,45.43,113600.0,31.1242,31.1921,30.8458,30.8458,113600.0
2011-01-31 09:50:00,45.44,45.81,45.44,45.7,118600.0,30.8526,31.1038,30.8526,31.0291,118600.0
2011-01-31 10:00:00,45.69,45.8,45.43,45.44,113500.0,31.0224,31.097,30.8458,30.8526,113500.0
2011-01-31 10:10:00,45.45,45.56,45.41,45.49,65200.0,30.8594,30.9341,30.8322,30.8866,65200.0
2011-01-31 10:20:00,45.5,45.71,45.46,45.66,78800.0,30.8933,31.0359,30.8662,31.002,78800.0
2011-01-31 10:30:00,45.66,45.74,45.55,45.7,57100.0,31.002,31.0563,30.9273,31.0291,57100.0
2011-01-31 10:40:00,45.7,45.77,45.65,45.65,52500.0,31.0291,31.0767,30.9952,30.9952,52500.0
2011-01-31 10:50:00,45.65,45.76,45.59,45.7,59400.0,30.9952,31.0699,30.9545,31.0291,59400.0
2011-01-31 11:00:00,45.7,45.82,45.68,45.8,75700.0,31.0291,31.1106,31.0156,31.097,75700.0
2011-01-31 11:10:00,45.8,45.86,45.76,45.79,66900.0,31.097,31.1378,31.0699,31.0903,66900.0
2011-01-31 11:20:00,45.78,45.93,45.78,45.91,64900.0,31.0835,31.1853,31.0835,31.1717,64900.0
2011-01-31 11:30:00,45.91,45.92,45.85,45.89,86300.0,31.1717,31.1785,31.131,31.1581,86300.0
2011-01-31 11:40:00,45.89,45.95,45.85,45.89,52000.0,31.1581,31.1989,31.131,31.1581,52000.0
2011-01-31 11:50:00,45.89,45.91,45.87,45.9,43200.0,31.1581,31.1717,31.1446,31.1649,43200.0
2011-01-31 12:00:00,45.9,45.98,45.88,45.95,44300.0,31.1649,31.2193,31.1514,31.1989,44300.0
2011-01-31 12:10:00,45.95,46.0,45.95,46.0,81500.0,31.1989,31.2328,31.1989,31.2328,81500.0
2011-01-31 12:20:00,45.99,46.04,45.97,45.98,53800.0,31.226,31.26,31.2125,31.2193,53800.0
2011-01-31 12:30:00,45.98,46.03,45.94,45.95,49200.0,31.2193,31.2532,31.1921,31.1989,49200.0
2011-01-31 12:40:00,45.96,45.99,45.9,45.93,41700.0,31.2057,31.226,31.1649,31.1853,41700.0
2011-01-31 12:50:00,45.93,45.98,45.88,45.88,62600.0,31.1853,31.2193,31.1514,31.1514,62600.0
2011-01-31 13:00:00,45.89,45.92,45.87,45.91,33900.0,31.1581,31.1785,31.1446,31.1717,33900.0
2011-01-31 13:10:00,45.92,45.94,45.86,45.87,40600.0,31.1785,31.1921,31.1378,31.1446,40600.0
2011-01-31 13:20:00,45.86,45.89,45.82,45.85,50300.0,31.1378,31.1581,31.1106,31.131,50300.0
2011-01-31 13:30:00,45.85,45.86,45.8,45.83,44700.0,31.131,31.1378,31.097,31.1174,44700.0
2011-01-31 13:40:00,45.83,45.85,45.76,45.79,71300.0,31.1174,31.131,31.0699,31.0903,71300.0
2011-01-31 13:50:00,45.79,45.83,45.74,45.75,62700.0,31.0903,31.1174,31.0563,31.0631,62700.0
2011-01-31 14:00:00,45.76,45.88,45.76,45.87,79300.0,31.0699,31.1514,31.0699,31.1446,79300.0
2011-01-31 14:10:00,45.88,45.89,45.81,45.88,87300.0,31.1514,31.1581,31.1038,31.1514,87300.0
2011-01-31 14:20:00,45.85,45.98,45.82,45.89,97700.0,31.131,31.2193,31.1106,31.1581,97700.0
2011-01-31 14:30:00,45.88,45.98,45.85,45.97,73300.0,31.1514,31.2193,31.131,31.2125,73300.0
2011-01-31 14:40:00,45.96,45.97,45.79,45.79,107900.0,31.2057,31.2125,31.0903,31.0903,107900.0
2011-01-31 14:50:00,45.79,45.83,45.72,45.74,156200.0,31.0903,31.1174,31.0427,31.0563,156200.0
2011-01-31 15:00:00,45.74,45.91,45.73,45.89,113000.0,31.0563,31.1717,31.0495,31.1581,113000.0
2011-01-31 15:10:00,45.89,45.94,45.83,45.83,126800.0,31.1581,31.1921,31.1174,31.1174,126800.0
2011-01-31 15:20:00,45.83,45.84,45.77,45.77,124800.0,31.1174,31.1242,31.0767,31.0767,124800.0
2011-01-31 15:30:00,45.77,45.79,45.69,45.71,238600.0,31.0767,31.0903,31.0224,31.0359,238600.0
2011-01-31 15:40:00,45.71,45.91,45.71,45.87,425900.0,31.0359,31.1717,31.0359,31.1446,425900.0
2011-01-31 15:50:00,45.87,45.99,45.84,45.9,700900.0,31.1446,31.226,31.1242,31.1649,700900.0
2011-02-01 09:30:00,46.24,46.68,46.16,46.55,151600.0,31.3958,31.6945,31.3415,31.6063,151600.0
2011-02-01 09:40:00,46.52,46.59,46.45,46.57,92000.0,31.5859,31.6334,31.5384,31.6199,92000.0
2011-02-01 09:50:00,46.57,46.65,46.55,46.6,108600.0,31.6199,31.6742,31.6063,31.6402,108600.0
2011-02-01 10:00:00,46.6,46.68,46.54,46.63,100600.0,31.6402,31.6945,31.5995,31.6606,100600.0
2011-02-01 10:10:00,46.63,46.67,46.57,46.63,71800.0,31.6606,31.6877,31.6199,31.6606,71800.0
2011-02-01 10:20:00,46.63,46.85,46.62,46.81,138300.0,31.6606,31.81,31.6538,31.7828,138300.0
2011-02-01 10:30:00,46.81,47.09,46.8,47.04,292100.0,31.7828,31.9729,31.776,31.939,292100.0
2011-02-01 10:40:00,47.02,47.11,47.01,47.05,124300.0,31.9254,31.9865,31.9186,31.9458,124300.0
2011-02-01 10:50:00,47.05,47.05,46.88,47.0,103800.0,31.9458,31.9458,31.8303,31.9118,103800.0
2011-02-01 11:00:00,47.01,47.05,46.94,47.0,115200.0,31.9186,31.9458,31.8711,31.9118,115200.0
2011-02-01 11:10:00,47.0,47.06,46.84,46.87,99000.0,31.9118,31.9525,31.8032,31.8235,99000.0
2011-02-01 11:20:00,46.86,47.03,46.8,47.0,136500.0,31.8168,31.9322,31.776,31.9118,136500.0
2011-02-01 11:30:00,47.0,47.21,47.0,47.19,128200.0,31.9118,32.0544,31.9118,32.0408,128200.0
2011-02-01 11:40:00,47.19,47.19,47.08,47.12,61500.0,32.0408,32.0408,31.9661,31.9933,61500.0
2011-02-01 11:50:00,47.12,47.2,47.09,47.14,96000.0,31.9933,32.0476,31.9729,32.0069,96000.0
2011-02-01 12:00:00,47.14,47.15,47.04,47.07,51800.0,32.0069,32.0137,31.939,31.9593,51800.0
2011-02-01 12:10:00,47.07,47.12,47.02,47.04,51300.0,31.9593,31.9933,31.9254,31.939,51300.0
2011-02-01 12:20:00,47.04,47.09,46.99,47.09,74800.0,31.939,31.9729,31.905,31.9729,74800.0
2011-02-01 12:30:00,47.09,47.13,47.05,47.1,122100.0,31.9729,32.0001,31.9458,31.9797,122100.0
2011-02-01 12:40:00,47.1,47.22,47.07,47.2,84000.0,31.9797,32.0612,31.9593,32.0476,84000.0
2011-02-01 12:50:00,47.2,47.32,47.19,47.32,70900.0,32.0476,32.1291,32.0408,32.1291,70900.0
2011-02-01 13:00:00,47.32,47.34,47.15,47.16,61700.0,32.1291,32.1427,32.0137,32.0204,61700.0
2011-02-01 13:10:00,47.16,47.21,47.12,47.16,48400.0,32.0204,32.0544,31.9933,32.0204,48400.0
2011-02-01 13:20:00,47.18,47.24,47.17,47.2,45500.0,32.034,32.0748,32.0272,32.0476,45500.0
2011-02-01 13:30:00,47.19,47.22,47.13,47.15,42400.0,32.0408,32.0612,32.0001,32.0137,42400.0
2011-02-01 13:40:00,47.16,47.17,47.11,47.13,59900.0,32.0204,32.0272,31.9865,32.0001,59900.0
2011-02-01 13:50:00,47.13,47.17,47.06,47.07,44700.0,32.0001,32.0272,31.9525,31.9593,44700.0
2011-02-01 14:00:00,47.07,47.19,47.05,47.16,49100.0,31.9593,32.0408,31.9458,32.0204,49100.0
2011-02-01 14:10:00,47.16,47.18,47.09,47.1,47100.0,32.0204,32.034,31.9729,31.9797,47100.0
2011-02-01 14:20:00,47.09,47.09,47.01,47.03,71700.0,31.9729,31.9729,31.9186,31.9322,71700.0
2011-02-01 14:30:00,47.04,47.09,47.03,47.03,103900.0,31.939,31.9729,31.9322,31.9322,103900.0
2011-02-01 14:40:00,47.03,47.17,47.03,47.12,81100.0,31.9322,32.0272,31.9322,31.9933,81100.0
2011-02-01 14:50:00,47.11,47.18,47.08,47.18,108000.0,31.9865,32.034,31.9661,32.034,108000.0
2011-02-01 15:00:00,47.19,47.2,47.12,47.16,79400.0,32.0408,32.0476,31.9933,32.0204,79400.0
2011-02-01 15:10:00,47.16,47.2,47.13,47.2,79800.0,32.0204,32.0476,32.0001,32.0476,79800.0
2011-02-01 15:20:00,47.19,47.22,47.15,47.18,100400.0,32.0408,32.0612,32.0137,32.034,100400.0
2011-02-01 15:30:00,47.17,47.19,47.05,47.05,160800.0,32.0272,32.0408,31.9458,31.9458,160800.0
2011-02-01 15:40:00,47.06,47.19,47.05,47.19,204600.0,31.9525,32.0408,31.9458,32.0408,204600.0
2011-02-01 15:50:00,47.18,47.21,47.12,47.18,257700.0,32.034,32.0544,31.9933,32.034,257700.0
2011-02-02 09:30:00,47.05,47.19,46.75,47.12,90500.0,31.9458,32.0408,31.7421,31.9933,90500.0
2011-02-02 09:40:00,47.11,47.19,46.87,47.16,70900.0,31.9865,32.0408,31.8235,32.0204,70900.0
2011-02-02 09:50:00,47.17,48.0,47.16,47.85,341800.0,32.0272,32.5908,32.0204,32.4889,341800.0
2011-02-02 10:00:00,47.85,48.21,47.73,47.74,265200.0,32.4889,32.7334,32.4075,32.4143,265200.0
2011-02-02 10:10:00,47.76,47.92,47.72,47.91,78000.0,32.4278,32.5365,32.4007,32.5297,78000.0
2011-02-02 10:20:00,47.93,48.05,47.91,48.03,133300.0,32.5433,32.6247,32.5297,32.6112,133300.0
2011-02-02 10:30:00,48.03,48.18,48.0,48.13,183900.0,32.6112,32.713,32.5908,32.6791,183900.0
2011-02-02 10:40:00,48.14,48.49,48.1,48.48,268000.0,32.6858,32.9235,32.6587,32.9167,268000.0
2011-02-02 10:50:00,48.49,48.62,48.24,48.27,271900.0,32.9235,33.0117,32.7537,32.7741,271900.0
2011-02-02 11:00:00,48.26,48.37,47.92,48.0,143100.0,32.7673,32.842,32.5365,32.5908,143100.0
2011-02-02 11:10:00,48.0,48.0,47.95,47.97,59700.0,32.5908,32.5908,32.5568,32.5704,59700.0
2011-02-02 11:20:00,47.97,47.98,47.74,47.78,65100.0,32.5704,32.5772,32.4143,32.4414,65100.0
2011-02-02 11:30:00,47.78,47.89,47.73,47.78,35300.0,32.4414,32.5161,32.4075,32.4414,35300.0
2011-02-02 11:40:00,47.79,47.88,47.73,47.84,48400.0,32.4482,32.5093,32.4075,32.4821,48400.0
2011-02-02 11:50:00,47.84,47.93,47.83,47.89,80200.0,32.4821,32.5433,32.4754,32.5161,80200.0
2011-02-02 12:00:00,47.9,47.94,47.84,47.9,65700.0,32.5229,32.55,32.4821,32.5229,65700.0
2011-02-02 12:10:00,47.91,48.0,47.88,47.97,78300.0,32.5297,32.5908,32.5093,32.5704,78300.0
2011-02-02 12:20:00,47.99,48.02,47.92,47.93,103700.0,32.584,32.6044,32.5365,32.5433,103700.0
2011-02-02 12:30:00,47.93,48.12,47.9,48.09,78700.0,32.5433,32.6723,32.5229,32.6519,78700.0
2011-02-02 12:40:00,48.08,48.18,47.93,47.94,77500.0,32.6451,32.713,32.5433,32.55,77500.0
2011-02-02 12:50:00,47.93,47.98,47.89,47.95,74700.0,32.5433,32.5772,32.5161,32.5568,74700.0
2011-02-02 13:00:00,47.94,47.98,47.9,47.96,69100.0,32.55,32.5772,32.5229,32.5636,69100.0
2011-02-02 13:10:00,47.97,48.0,47.93,47.96,67800.0,32.5704,32.5908,32.5433,32.5636,67800.0
2011-02-02 13:20:00,47.96,48.03,47.96,48.03,69500.0,32.5636,32.6112,32.5636,32.6112,69500.0
2011-02-02 13:30:00,48.03,48.18,48.03,48.07,82400.0,32.6112,32.713,32.6112,32.6383,82400.0
2011-02-02 13:40:00,48.05,48.13,48.0,48.13,46400.0,32.6247,32.6791,32.5908,32.6791,46400.0
2011-02-02 13:50:00,48.13,48.16,48.07,48.11,40200.0,32.6791,32.6994,32.6383,32.6655,40200.0
2011-02-02 14:00:00,48.11,48.12,48.01,48.04,53500.0,32.6655,32.6723,32.5976,32.6179,53500.0
2011-02-02 14:10:00,48.04,48.09,48.0,48.08,100000.0,32.6179,32.6519,32.5908,32.6451,100000.0
2011-02-02 14:20:00,48.07,48.14,48.07,48.12,78600.0,32.6383,32.6858,32.6383,32.6723,78600.0
2011-02-02 14:30:00,48.12,48.12,48.06,48.1,79200.0,32.6723,32.6723,32.6315,32.6587,79200.0
2011-02-02 14:40:00,48.1,48.1,47.96,48.06,124200.0,32.6587,32.6587,32.5636,32.6315,124200.0
2011-02-02 14:50:00,48.07,48.09,48.0,48.0,79400.0,32.6383,32.6519,32.5908,32.5908,79400.0
2011-02-02 15:00:00,48.0,48.0,47.91,47.92,92700.0,32.5908,32.5908,32.5297,32.5365,92700.0
2011-02-02 15:10:00,47.92,47.98,47.9,47.91,74300.0,32.5365,32.5772,32.5229,32.5297,74300.0
2011-02-02 15:20:00,47.9,47.93,47.82,47.82,87400.0,32.5229,32.5433,32.4686,32.4686,87400.0
2011-02-02 15:30:00,47.82,47.83,47.69,47.73,140400.0,32.4686,32.4754,32.3803,32.4075,140400.0
2011-02-02 15:40:00,47.72,47.86,47.7,47.82,181200.0,32.4007,32.4957,32.3871,32.4686,181200.0
2011-02-02 15:50:00,47.82,47.84,47.74,47.79,322000.0,32.4686,32.4821,32.4143,32.4482,322000.0
2011-02-03 09:30:00,47.77,47.81,47.45,47.65,79100.0,32.4346,32.4618,32.2173,32.3531,79100.0
2011-02-03 09:40:00,47.64,47.66,47.42,47.45,104100.0,32.3464,32.3599,32.197,32.2173,104100.0
2011-02-03 09:50:00,47.43,47.49,47.29,47.46,110100.0,32.2038,32.2445,32.1087,32.2241,110100.0
2011-02-03 10:00:00,47.47,47.54,47.22,47.23,168300.0,32.2309,32.2785,32.0612,32.068,168300.0
2011-02-03 10:10:00,47.22,47.35,47.12,47.3,95400.0,32.0612,32.1495,31.9933,32.1155,95400.0
2011-02-03 10:20:00,47.31,47.38,47.18,47.36,62600.0,32.1223,32.1698,32.034,32.1562,62600.0
2011-02-03 10:30:00,47.36,47.41,47.2,47.37,41900.0,32.1562,32.1902,32.0476,32.163,41900.0
2011-02-03 10:40:00,47.36,47.52,47.32,47.48,99100.0,32.1562,32.2649,32.1291,32.2377,99100.0
2011-02-03 10:50:00,47.48,47.56,47.4,47.49,126700.0,32.2377,32.292,32.1834,32.2445,126700.0
2011-02-03 11:00:00,47.49,47.5,47.27,47.32,123600.0,32.2445,32.2513,32.0951,32.1291,123600.0
2011-02-03 11:10:00,47.31,47.48,47.3,47.46,63200.0,32.1223,32.2377,32.1155,32.2241,63200.0
2011-02-03 11:20:00,47.46,47.67,47.46,47.63,79300.0,32.2241,32.3667,32.2241,32.3396,79300.0
2011-02-03 11:30:00,47.63,47.76,47.56,47.76,88100.0,32.3396,32.4278,32.292,32.4278,88100.0
2011-02-03 11:40:00,47.76,47.76,47.6,47.65,72700.0,32.4278,32.4278,32.3192,32.3531,72700.0
2011-02-03 11:50:00,47.64,47.75,47.63,47.73,32800.0,32.3464,32.421,32.3396,32.4075,32800.0
2011-02-03 12:00:00,47.73,47.99,47.71,47.77,80900.0,32.4075,32.584,32.3939,32.4346,80900.0
2011-02-03 12:10:00,47.76,47.84,47.76,47.82,29200.0,32.4278,32.4821,32.4278,32.4686,29200.0
2011-02-03 12:20:00,47.81,47.88,47.72,47.79,67300.0,32.4618,32.5093,32.4007,32.4482,67300.0
2011-02-03 12:30:00,47.79,47.86,47.76,47.77,135200.0,32.4482,32.4957,32.4278,32.4346,135200.0
2011-02-03 12:40:00,47.77,47.83,47.73,47.77,219400.0,32.4346,32.4754,32.4075,32.4346,219400.0
2011-02-03 12:50:00,47.76,47.91,47.76,47.91,83500.0,32.4278,32.5297,32.4278,32.5297,83500.0
2011-02-03 13:00:00,47.9,47.9,47.77,47.77,43100.0,32.5229,32.5229,32.4346,32.4346,43100.0
2011-02-03 13:10:00,47.77,47.84,47.76,47.8,100900.0,32.4346,32.4821,32.4278,32.455,100900.0
2011-02-03 13:20:00,47.81,47.88,47.78,47.87,132900.0,32.4618,32.5093,32.4414,32.5025,132900.0
2011-02-03 13:30:00,47.87,47.94,47.83,47.91,52000.0,32.5025,32.55,32.4754,32.5297,52000.0
2011-02-03 13:40:00,47.9,47.94,47.79,47.81,82200.0,32.5229,32.55,32.4482,32.4618,82200.0
2011-02-03 13:50:00,47.81,47.9,47.81,47.89,38300.0,32.4618,32.5229,32.4618,32.5161,38300.0
2011-02-03 14:00:00,47.88,47.98,47.85,47.94,147100.0,32.5093,32.5772,32.4889,32.55,147100.0
2011-02-03 14:10:00,47.94,48.01,47.87,48.0,48500.0,32.55,32.5976,32.5025,32.5908,48500.0
2011-02-03 14:20:00,47.99,48.03,47.98,48.03,52900.0,32.584,32.6112,32.5772,32.6112,52900.0
2011-02-03 14:30:00,48.02,48.09,48.02,48.07,67200.0,32.6044,32.6519,32.6044,32.6383,67200.0
2011-02-03 14:40:00,48.07,48.1,48.02,48.1,59600.0,32.6383,32.6587,32.6044,32.6587,59600.0
2011-02-03 14:50:00,48.1,48.22,48.1,48.14,133400.0,32.6587,32.7402,32.6587,32.6858,133400.0
2011-02-03 15:00:00,48.15,48.26,48.14,48.22,113500.0,32.6926,32.7673,32.6858,32.7402,113500.0
2011-02-03 15:10:00,48.22,48.26,48.2,48.25,76800.0,32.7402,32.7673,32.7266,32.7605,76800.0
2011-02-03 15:20:00,48.24,48.27,48.22,48.22,83400.0,32.7537,32.7741,32.7402,32.7402,83400.0
2011-02-03 15:30:00,48.23,48.3,48.22,48.22,140300.0,32.7469,32.7945,32.7402,32.7402,140300.0
2011-02-03 15:40:00,48.21,48.23,48.16,48.23,192200.0,32.7334,32.7469,32.6994,32.7469,192200.0
2011-02-03 15:50:00,48.22,48.28,48.2,48.22,331700.0,32.7402,32.7809,32.7266,32.7402,331700.0
2011-02-04 09:30:00,48.22,48.5,48.0,48.0,150200.0,32.7402,32.9303,32.5908,32.5908,150200.0
2011-02-04 09:40:00,48.01,48.01,47.46,47.6,170200.0,32.5976,32.5976,32.2241,32.3192,170200.0
2011-02-04 09:50:00,47.63,47.77,47.4,47.72,91600.0,32.3396,32.4346,32.1834,32.4007,91600.0
2011-02-04 10:00:00,47.71,47.94,47.65,47.85,76600.0,32.3939,32.55,32.3531,32.4889,76600.0
2011-02-04 10:10:00,47.86,47.98,47.73,47.88,62900.0,32.4957,32.5772,32.4075,32.5093,62900.0
2011-02-04 10:20:00,47.88,48.05,47.85,47.97,84800.0,32.5093,32.6247,32.4889,32.5704,84800.0
2011-02-04 10:30:00,47.96,47.99,47.68,47.72,59700.0,32.5636,32.584,32.3735,32.4007,59700.0
2011-02-04 10:40:00,47.72,47.72,47.47,47.5,63800.0,32.4007,32.4007,32.2309,32.2513,63800.0
2011-02-04 10:50:00,47.5,47.55,47.34,47.48,113600.0,32.2513,32.2852,32.1427,32.2377,113600.0
2011-02-04 11:00:00,47.48,47.55,47.15,47.33,144500.0,32.2377,32.2852,32.0137,32.1359,144500.0
2011-02-04 11:10:00,47.33,47.46,47.26,47.45,47000.0,32.1359,32.2241,32.0883,32.2173,47000.0
2011-02-04 11:20:00,47.46,47.56,47.43,47.49,55700.0,32.2241,32.292,32.2038,32.2445,55700.0
2011-02-04 11:30:00,47.49,47.6,47.39,47.57,69400.0,32.2445,32.3192,32.1766,32.2988,69400.0
2011-02-04 11:40:00,47.56,47.6,47.33,47.37,58300.0,32.292,32.3192,32.1359,32.163,58300.0
2011-02-04 11:50:00,47.37,47.37,47.22,47.23,70600.0,32.163,32.163,32.0612,32.068,70600.0
2011-02-04 12:00:00,47.23,47.28,47.23,47.25,33900.0,32.068,32.1019,32.068,32.0816,33900.0
2011-02-04 12:10:00,47.26,47.36,47.25,47.35,53400.0,32.0883,32.1562,32.0816,32.1495,53400.0
2011-02-04 12:20:00,47.35,47.45,47.35,47.44,50400.0,32.1495,32.2173,32.1495,32.2106,50400.0
2011-02-04 12:30:00,47.45,47.49,47.41,47.49,37700.0,32.2173,32.2445,32.1902,32.2445,37700.0
2011-02-04 12:40:00,47.49,47.56,47.45,47.56,41700.0,32.2445,32.292,32.2173,32.292,41700.0
2011-02-04 12:50:00,47.55,47.59,47.55,47.57,30900.0,32.2852,32.3124,32.2852,32.2988,30900.0
2011-02-04 13:00:00,47.58,47.75,47.57,47.74,54800.0,32.3056,32.421,32.2988,32.4143,54800.0
2011-02-04 13:10:00,47.76,47.83,47.67,47.82,86600.0,32.4278,32.4754,32.3667,32.4686,86600.0
2011-02-04 13:20:00,47.82,47.9,47.8,47.87,60900.0,32.4686,32.5229,32.455,32.5025,60900.0
2011-02-04 13:30:00,47.88,47.9,47.76,47.88,46900.0,32.5093,32.5229,32.4278,32.5093,46900.0
2011-02-04 13:40:00,47.89,47.95,47.75,47.81,64500.0,32.5161,32.5568,32.421,32.4618,64500.0
2011-02-04 13:50:00,47.81,47.95,47.81,47.93,112900.0,32.4618,32.5568,32.4618,32.5433,112900.0
2011-02-04 14:00:00,47.94,47.94,47.74,47.79,55000.0,32.55,32.55,32.4143,32.4482,55000.0
2011-02-04 14:10:00,47.79,47.83,47.77,47.83,85600.0,32.4482,32.4754,32.4346,32.4754,85600.0
2011-02-04 14:20:00,47.82,47.83,47.73,47.8,81300.0,32.4686,32.4754,32.4075,32.455,81300.0
2011-02-04 14:30:00,47.8,47.8,47.57,47.57,59400.0,32.455,32.455,32.2988,32.2988,59400.0
2011-02-04 14:40:00,47.56,47.57,47.5,47.5,50600.0,32.292,32.2988,32.2513,32.2513,50600.0
2011-02-04 14:50:00,47.51,47.58,47.49,47.57,73100.0,32.2581,32.3056,32.2445,32.2988,73100.0
2011-02-04 15:00:00,47.57,47.63,47.54,47.63,98000.0,32.2988,32.3396,32.2785,32.3396,98000.0
2011-02-04 15:10:00,47.63,47.72,47.6,47.72,98000.0,32.3396,32.4007,32.3192,32.4007,98000.0
2011-02-04 15:20:00,47.72,47.77,47.69,47.74,94500.0,32.4007,32.4346,32.3803,32.4143,94500.0
2011-02-04 15:30:00,47.74,47.83,47.74,47.82,99500.0,32.4143,32.4754,32.4143,32.4686,99500.0
2011-02-04 15:40:00,47.81,47.99,47.8,47.97,179700.0,32.4618,32.584,32.455,32.5704,179700.0
2011-02-04 15:50:00,47.97,48.01,47.89,47.95,268200.0,32.5704,32.5976,32.5161,32.5568,268200.0
2011-02-07 09:30:00,48.1,48.4,48.01,48.35,77300.0,32.6587,32.8624,32.5976,32.8284,77300.0
2011-02-07 09:40:00,48.35,48.38,48.18,48.23,58400.0,32.8284,32.8488,32.713,32.7469,58400.0
2011-02-07 09:50:00,48.22,48.22,47.87,47.93,69500.0,32.7402,32.7402,32.5025,32.5433,69500.0
2011-02-07 10:00:00,47.95,48.23,47.94,48.16,132400.0,32.5568,32.7469,32.55,32.6994,132400.0
2011-02-07 10:10:00,48.16,48.29,48.08,48.21,85400.0,32.6994,32.7877,32.6451,32.7334,85400.0
2011-02-07 10:20:00,48.22,48.42,48.21,48.4,86500.0,32.7402,32.876,32.7334,32.8624,86500.0
2011-02-07 10:30:00,48.4,48.47,48.38,48.47,46500.0,32.8624,32.9099,32.8488,32.9099,46500.0
2011-02-07 10:40:00,48.47,48.53,48.35,48.39,128400.0,32.9099,32.9506,32.8284,32.8556,128400.0
2011-02-07 10:50:00,48.39,48.49,48.34,48.43,75800.0,32.8556,32.9235,32.8216,32.8827,75800.0
2011-02-07 11:00:00,48.43,48.53,48.4,48.45,98000.0,32.8827,32.9506,32.8624,32.8963,98000.0
2011-02-07 11:10:00,48.46,48.52,48.36,48.38,53100.0,32.9031,32.9439,32.8352,32.8488,53100.0
2011-02-07 11:20:00,48.39,48.52,48.37,48.49,90300.0,32.8556,32.9439,32.842,32.9235,90300.0
2011-02-07 11:30:00,48.5,48.53,48.41,48.41,59200.0,32.9303,32.9506,32.8692,32.8692,59200.0
2011-02-07 11:40:00,48.42,48.52,48.42,48.5,84100.0,32.876,32.9439,32.876,32.9303,84100.0
2011-02-07 11:50:00,48.51,48.53,48.43,48.5,63900.0,32.9371,32.9506,32.8827,32.9303,63900.0
2011-02-07 12:00:00,48.49,48.51,48.41,48.43,64600.0,32.9235,32.9371,32.8692,32.8827,64600.0
2011-02-07 12:10:00,48.42,48.47,48.37,48.37,39600.0,32.876,32.9099,32.842,32.842,39600.0
2011-02-07 12:20:00,48.38,48.45,48.33,48.34,70500.0,32.8488,32.8963,32.8148,32.8216,70500.0
2011-02-07 12:30:00,48.34,48.36,48.23,48.28,74700.0,32.8216,32.8352,32.7469,32.7809,74700.0
2011-02-07 12:40:00,48.28,48.36,48.26,48.31,80900.0,32.7809,32.8352,32.7673,32.8013,80900.0
2011-02-07 12:50:00,48.32,48.32,48.25,48.3,41100.0,32.8081,32.8081,32.7605,32.7945,41100.0
2011-02-07 13:00:00,48.31,48.33,48.2,48.24,19000.0,32.8013,32.8148,32.7266,32.7537,19000.0
2011-02-07 13:10:00,48.23,48.26,48.19,48.24,19900.0,32.7469,32.7673,32.7198,32.7537,19900.0
2011-02-07 13:20:00,48.23,48.28,48.15,48.17,28800.0,32.7469,32.7809,32.6926,32.7062,28800.0
2011-02-07 13:30:00,48.17,48.22,48.07,48.09,50500.0,32.7062,32.7402,32.6383,32.6519,50500.0
2011-02-07 13:40:00,48.1,48.14,48.06,48.12,24300.0,32.6587,32.6858,32.6315,32.6723,24300.0
2011-02-07 13:50:00,48.14,48.2,48.11,48.14,44100.0,32.6858,32.7266,32.6655,32.6858,44100.0
2011-02-07 14:00:00,48.13,48.21,48.11,48.11,27600.0,32.6791,32.7334,32.6655,32.6655,27600.0
2011-02-07 14:10:00,48.11,48.11,48.04,48.08,34200.0,32.6655,32.6655,32.6179,32.6451,34200.0
2011-02-07 14:20:00,48.09,48.1,48.04,48.06,37600.0,32.6519,32.6587,32.6179,32.6315,37600.0
2011-02-07 14:30:00,48.06,48.09,48.0,48.06,32700.0,32.6315,32.6519,32.5908,32.6315,32700.0
2011-02-07 14:40:00,48.06,48.12,48.02,48.05,46900.0,32.6315,32.6723,32.6044,32.6247,46900.0
2011-02-07 14:50:00,48.05,48.07,47.92,47.98,63300.0,32.6247,32.6383,32.5365,32.5772,63300.0
2011-02-07 15:00:00,47.98,48.05,47.96,48.03,32700.0,32.5772,32.6247,32.5636,32.6112,32700.0
2011-02-07 15:10:00,48.03,48.04,47.94,47.95,55400.0,32.6112,32.6179,32.55,32.5568,55400.0
2011-02-07 15:20:00,47.95,47.99,47.9,47.94,68000.0,32.5568,32.584,32.5229,32.55,68000.0
2011-02-07 15:30:00,47.94,47.94,47.87,47.89,87000.0,32.55,32.55,32.5025,32.5161,87000.0
2011-02-07 15:40:00,47.89,48.0,47.89,48.0,118100.0,32.5161,32.5908,32.5161,32.5908,118100.0
2011-02-07 15:50:00,48.0,48.01,47.96,47.98,189500.0,32.5908,32.5976,32.5636,32.5772,189500.0
2011-02-08 09:30:00,48.18,48.36,47.82,47.9,96600.0,32.713,32.8352,32.4686,32.5229,96600.0
2011-02-08 09:40:00,47.89,47.91,47.51,47.62,138600.0,32.5161,32.5297,32.2581,32.3328,138600.0
2011-02-08 09:50:00,47.63,47.81,47.62,47.71,72800.0,32.3396,32.4618,32.3328,32.3939,72800.0
2011-02-08 10:00:00,47.71,47.83,47.69,47.76,106700.0,32.3939,32.4754,32.3803,32.4278,106700.0
2011-02-08 10:10:00,47.76,47.78,47.68,47.73,62300.0,32.4278,32.4414,32.3735,32.4075,62300.0
2011-02-08 10:20:00,47.73,47.84,47.61,47.61,186100.0,32.4075,32.4821,32.326,32.326,186100.0
2011-02-08 10:30:00,47.61,47.61,47.38,47.4,111900.0,32.326,32.326,32.1698,32.1834,111900.0
2011-02-08 10:40:00,47.4,47.54,47.34,47.44,108700.0,32.1834,32.2785,32.1427,32.2106,108700.0
2011-02-08 10:50:00,47.45,47.54,47.37,47.45,70100.0,32.2173,32.2785,32.163,32.2173,70100.0
2011-02-08 11:00:00,47.45,47.51,47.36,47.49,101300.0,32.2173,32.2581,32.1562,32.2445,101300.0
2011-02-08 11:10:00,47.49,47.55,47.36,47.38,94800.0,32.2445,32.2852,32.1562,32.1698,94800.0
2011-02-08 11:20:00,47.38,47.52,47.38,47.45,59000.0,32.1698,32.2649,32.1698,32.2173,59000.0
2011-02-08 11:30:00,47.45,47.55,47.35,47.39,109300.0,32.2173,32.2852,32.1495,32.1766,109300.0
2011-02-08 11:40:00,47.4,47.45,47.3,47.36,108400.0,32.1834,32.2173,32.1155,32.1562,108400.0
2011-02-08 11:50:00,47.36,47.44,47.21,47.27,98700.0,32.1562,32.2106,32.0544,32.0951,98700.0
2011-02-08 12:00:00,47.27,47.38,47.27,47.34,72100.0,32.0951,32.1698,32.0951,32.1427,72100.0
2011-02-08 12:10:00,47.36,47.46,47.33,47.4,29300.0,32.1562,32.2241,32.1359,32.1834,29300.0
2011-02-08 12:20:00,47.4,47.44,47.36,47.4,45400.0,32.1834,32.2106,32.1562,32.1834,45400.0
2011-02-08 12:30:00,47.41,47.44,47.37,47.4,59100.0,32.1902,32.2106,32.163,32.1834,59100.0
2011-02-08 12:40:00,47.39,47.44,47.33,47.34,53800.0,32.1766,32.2106,32.1359,32.1427,53800.0
2011-02-08 12:50:00,47.35,47.43,47.34,47.36,45100.0,32.1495,32.2038,32.1427,32.1562,45100.0
2011-02-08 13:00:00,47.37,47.38,47.21,47.26,89200.0,32.163,32.1698,32.0544,32.0883,89200.0
2011-02-08 13:10:00,47.26,47.29,47.18,47.23,47800.0,32.0883,32.1087,32.034,32.068,47800.0
2011-02-08 13:20:00,47.24,47.29,47.14,47.14,55600.0,32.0748,32.1087,32.0069,32.0069,55600.0
2011-02-08 13:30:00,47.14,47.15,47.07,47.1,112000.0,32.0069,32.0137,31.9593,31.9797,112000.0
2011-02-08 13:40:00,47.09,47.12,47.07,47.1,45800.0,31.9729,31.9933,31.9593,31.9797,45800.0
2011-02-08 13:50:00,47.1,47.17,47.09,47.17,58700.0,31.9797,32.0272,31.9729,32.0272,58700.0
2011-02-08 14:00:00,47.17,47.21,47.11,47.11,87200.0,32.0272,32.0544,31.9865,31.9865,87200.0
2011-02-08 14:10:00,47.11,47.2,47.08,47.2,64700.0,31.9865,32.0476,31.9661,32.0476,64700.0
2011-02-08 14:20:00,47.2,47.29,47.18,47.28,87700.0,32.0476,32.1087,32.034,32.1019,87700.0
2011-02-08 14:30:00,47.28,47.53,47.28,47.53,141500.0,32.1019,32.2717,32.1019,32.2717,141500.0
2011-02-08 14:40:00,47.54,47.55,47.41,47.43,94800.0,32.2785,32.2852,32.1902,32.2038,94800.0
2011-02-08 14:50:00,47.43,47.45,47.37,47.44,76000.0,32.2038,32.2173,32.163,32.2106,76000.0
2011-02-08 15:00:00,47.45,47.55,47.44,47.53,68900.0,32.2173,32.2852,32.2106,32.2717,68900.0
2011-02-08 15:10:00,47.53,47.55,47.46,47.46,68000.0,32.2717,32.2852,32.2241,32.2241,68000.0
2011-02-08 15:20:00,47.46,47.59,47.41,47.53,71500.0,32.2241,32.3124,32.1902,32.2717,71500.0
2011-02-08 15:30:00,47.53,47.59,47.51,47.55,96000.0,32.2717,32.3124,32.2581,32.2852,96000.0
2011-02-08 15:40:00,47.55,47.65,47.55,47.6,126100.0,32.2852,32.3531,32.2852,32.3192,126100.0
2011-02-08 15:50:00,47.6,47.67,47.58,47.62,254100.0,32.3192,32.3667,32.3056,32.3328,254100.0
2011-02-09 09:30:00,47.36,47.47,47.1,47.18,111500.0,32.1562,32.2309,31.9797,32.034,111500.0
2011-02-09 09:40:00,47.2,47.32,47.1,47.17,113500.0,32.0476,32.1291,31.9797,32.0272,113500.0
2011-02-09 09:50:00,47.17,47.36,47.15,47.36,69400.0,32.0272,32.1562,32.0137,32.1562,69400.0
2011-02-09 10:00:00,47.36,47.61,47.31,47.53,116000.0,32.1562,32.326,32.1223,32.2717,116000.0
2011-02-09 10:10:00,47.53,47.61,47.38,47.41,81300.0,32.2717,32.326,32.1698,32.1902,81300.0
2011-02-09 10:20:00,47.41,47.44,47.36,47.39,63400.0,32.1902,32.2106,32.1562,32.1766,63400.0
2011-02-09 10:30:00,47.38,47.38,47.2,47.22,114300.0,32.1698,32.1698,32.0476,32.0612,114300.0
2011-02-09 10:40:00,47.23,47.27,47.11,47.16,99300.0,32.068,32.0951,31.9865,32.0204,99300.0
2011-02-09 10:50:00,47.16,47.18,47.03,47.05,61400.0,32.0204,32.034,31.9322,31.9458,61400.0
2011-02-09 11:00:00,47.06,47.11,47.02,47.04,50900.0,31.9525,31.9865,31.9254,31.939,50900.0
2011-02-09 11:10:00,47.03,47.22,46.74,46.82,246200.0,31.9322,32.0612,31.7353,31.7896,246200.0
2011-02-09 11:20:00,46.82,46.89,46.73,46.89,148800.0,31.7896,31.8371,31.7285,31.8371,148800.0
2011-02-09 11:30:00,46.88,46.98,46.86,46.93,40900.0,31.8303,31.8982,31.8168,31.8643,40900.0
2011-02-09 11:40:00,46.94,47.04,46.94,47.01,77800.0,31.8711,31.939,31.8711,31.9186,77800.0
2011-02-09 11:50:00,47.01,47.03,46.95,46.98,116600.0,31.9186,31.9322,31.8779,31.8982,116600.0
2011-02-09 12:00:00,46.97,46.98,46.78,46.94,114900.0,31.8914,31.8982,31.7624,31.8711,114900.0
2011-02-09 12:10:00,46.94,46.95,46.78,46.8,51600.0,31.8711,31.8779,31.7624,31.776,51600.0
2011-02-09 12:20:00,46.8,46.88,46.78,46.85,35000.0,31.776,31.8303,31.7624,31.81,35000.0
2011-02-09 12:30:00,46.84,46.94,46.83,46.94,43800.0,31.8032,31.8711,31.7964,31.8711,43800.0
2011-02-09 12:40:00,46.94,46.97,46.92,46.93,24500.0,31.8711,31.8914,31.8575,31.8643,24500.0
2011-02-09 12:50:00,46.93,46.95,46.84,46.85,48000.0,31.8643,31.8779,31.8032,31.81,48000.0
2011-02-09 13:00:00,46.84,46.98,46.84,46.97,57000.0,31.8032,31.8982,31.8032,31.8914,57000.0
2011-02-09 13:10:00,46.97,47.11,46.93,47.07,181600.0,31.8914,31.9865,31.8643,31.9593,181600.0
2011-02-09 13:20:00,47.07,47.13,47.01,47.07,85100.0,31.9593,32.0001,31.9186,31.9593,85100.0
2011-02-09 13:30:00,47.07,47.08,46.98,47.0,20800.0,31.9593,31.9661,31.8982,31.9118,20800.0
2011-02-09 13:40:00,47.0,47.01,46.85,46.86,62900.0,31.9118,31.9186,31.81,31.8168,62900.0
2011-02-09 13:50:00,46.85,46.95,46.83,46.9,64000.0,31.81,31.8779,31.7964,31.8439,64000.0
2011-02-09 14:00:00,46.9,46.92,46.7,46.71,107200.0,31.8439,31.8575,31.7081,31.7149,107200.0
2011-02-09 14:10:00,46.71,46.77,46.7,46.72,37900.0,31.7149,31.7556,31.7081,31.7217,37900.0
2011-02-09 14:20:00,46.72,46.72,46.56,46.62,115200.0,31.7217,31.7217,31.6131,31.6538,115200.0
2011-02-09 14:30:00,46.62,46.71,46.54,46.56,122400.0,31.6538,31.7149,31.5995,31.6131,122400.0
2011-02-09 14:40:00,46.56,46.67,46.51,46.53,85900.0,31.6131,31.6877,31.5791,31.5927,85900.0
2011-02-09 14:50:00,46.54,46.66,46.51,46.66,63900.0,31.5995,31.681,31.5791,31.681,63900.0
2011-02-09 15:00:00,46.65,46.81,46.64,46.73,84200.0,31.6742,31.7828,31.6674,31.7285,84200.0
2011-02-09 15:10:00,46.73,46.86,46.73,46.79,101500.0,31.7285,31.8168,31.7285,31.7692,101500.0
2011-02-09 15:20:00,46.8,46.87,46.75,46.87,70300.0,31.776,31.8235,31.7421,31.8235,70300.0
2011-02-09 15:30:00,46.86,46.89,46.78,46.89,87600.0,31.8168,31.8371,31.7624,31.8371,87600.0
2011-02-09 15:40:00,46.89,46.95,46.85,46.89,169000.0,31.8371,31.8779,31.81,31.8371,169000.0
2011-02-09 15:50:00,46.89,47.05,46.87,47.04,341400.0,31.8371,31.9458,31.8235,31.939,341400.0
2011-02-10 09:30:00,46.86,47.2,46.79,46.99,130200.0,31.8168,32.0476,31.7692,31.905,130200.0
2011-02-10 09:40:00,47.0,47.08,46.75,46.76,106900.0,31.9118,31.9661,31.7421,31.7489,106900.0
2011-02-10 09:50:00,46.76,46.8,46.64,46.79,92000.0,31.7489,31.776,31.6674,31.7692,92000.0
2011-02-10 10:00:00,46.79,47.03,46.66,47.01,121900.0,31.7692,31.9322,31.681,31.9186,121900.0
2011-02-10 10:10:00,47.01,47.34,47.01,47.33,326000.0,31.9186,32.1427,31.9186,32.1359,326000.0
2011-02-10 10:20:00,47.34,47.44,47.2,47.28,168600.0,32.1427,32.2106,32.0476,32.1019,168600.0
2011-02-10 10:30:00,47.31,47.45,47.2,47.32,62000.0,32.1223,32.2173,32.0476,32.1291,62000.0
2011-02-10 10:40:00,47.32,47.45,47.28,47.4,47500.0,32.1291,32.2173,32.1019,32.1834,47500.0
2011-02-10 10:50:00,47.4,47.44,47.22,47.23,66900.0,32.1834,32.2106,32.0612,32.068,66900.0
2011-02-10 11:00:00,47.23,47.38,47.2,47.32,45900.0,32.068,32.1698,32.0476,32.1291,45900.0
2011-02-10 11:10:00,47.32,47.4,47.26,47.33,44000.0,32.1291,32.1834,32.0883,32.1359,44000.0
2011-02-10 11:20:00,47.32,47.5,47.3,47.48,41800.0,32.1291,32.2513,32.1155,32.2377,41800.0
2011-02-10 11:30:00,47.48,47.6,47.44,47.47,55600.0,32.2377,32.3192,32.2106,32.2309,55600.0
2011-02-10 11:40:00,47.47,47.54,47.34,47.36,50600.0,32.2309,32.2785,32.1427,32.1562,50600.0
2011-02-10 11:50:00,47.36,47.45,47.34,47.41,22200.0,32.1562,32.2173,32.1427,32.1902,22200.0
2011-02-10 12:00:00,47.4,47.49,47.34,47.44,24900.0,32.1834,32.2445,32.1427,32.2106,24900.0
2011-02-10 12:10:00,47.44,47.48,47.35,47.35,25100.0,32.2106,32.2377,32.1495,32.1495,25100.0
2011-02-10 12:20:00,47.36,47.41,47.33,47.39,22100.0,32.1562,32.1902,32.1359,32.1766,22100.0
2011-02-10 12:30:00,47.39,47.43,47.25,47.25,51100.0,32.1766,32.2038,32.0816,32.0816,51100.0
2011-02-10 12:40:00,47.26,47.38,47.26,47.33,27700.0,32.0883,32.1698,32.0883,32.1359,27700.0
2011-02-10 12:50:00,47.32,47.36,47.3,47.31,18000.0,32.1291,32.1562,32.1155,32.1223,18000.0
2011-02-10 13:00:00,47.31,47.32,47.23,47.32,51900.0,32.1223,32.1291,32.068,32.1291,51900.0
2011-02-10 13:10:00,47.33,47.33,47.28,47.29,36700.0,32.1359,32.1359,32.1019,32.1087,36700.0
2011-02-10 13:20:00,47.3,47.32,47.2,47.24,26000.0,32.1155,32.1291,32.0476,32.0748,26000.0
2011-02-10 13:30:00,47.23,47.26,47.08,47.1,92600.0,32.068,32.0883,31.9661,31.9797,92600.0
2011-02-10 13:40:00,47.1,47.18,47.07,47.12,43700.0,31.9797,32.034,31.9593,31.9933,43700.0
2011-02-10 13:50:00,47.13,47.19,47.13,47.18,16700.0,32.0001,32.0408,32.0001,32.034,16700.0
2011-02-10 14:00:00,47.18,47.32,47.14,47.27,41100.0,32.034,32.1291,32.0069,32.0951,41100.0
2011-02-10 14:10:00,47.29,47.3,47.24,47.24,16700.0,32.1087,32.1155,32.0748,32.0748,16700.0
2011-02-10 14:20:00,47.24,47.32,47.2,47.24,45300.0,32.0748,32.1291,32.0476,32.0748,45300.0
2011-02-10 14:30:00,47.23,47.29,47.18,47.25,27100.0,32.068,32.1087,32.034,32.0816,27100.0
2011-02-10 14:40:00,47.25,47.25,47.16,47.19,40900.0,32.0816,32.0816,32.0204,32.0408,40900.0
2011-02-10 14:50:00,47.19,47.22,47.12,47.14,32100.0,32.0408,32.0612,31.9933,32.0069,32100.0
2011-02-10 15:00:00,47.14,47.24,47.14,47.2,37600.0,32.0069,32.0748,32.0069,32.0476,37600.0
2011-02-10 15:10:00,47.21,47.3,47.2,47.23,58000.0,32.0544,32.1155,32.0476,32.068,58000.0
2011-02-10 15:20:00,47.24,47.36,47.22,47.35,37800.0,32.0748,32.1562,32.0612,32.1495,37800.0
2011-02-10 15:30:00,47.35,47.4,47.27,47.31,58900.0,32.1495,32.1834,32.0951,32.1223,58900.0
2011-02-10 15:40:00,47.31,47.44,47.27,47.41,125600.0,32.1223,32.2106,32.0951,32.1902,125600.0
2011-02-10 15:50:00,47.41,47.42,47.19,47.29,192500.0,32.1902,32.197,32.0408,32.1087,192500.0
2011-02-11 09:30:00,47.18,47.25,47.06,47.13,64900.0,32.034,32.0816,31.9525,32.0001,64900.0
2011-02-11 09:40:00,47.14,47.22,46.95,47.05,47600.0,32.0069,32.0612,31.8779,31.9458,47600.0
2011-02-11 09:50:00,47.03,47.13,46.96,47.06,45700.0,31.9322,32.0001,31.8847,31.9525,45700.0
2011-02-11 10:00:00,47.08,47.26,47.02,47.1,34900.0,31.9661,32.0883,31.9254,31.9797,34900.0
2011-02-11 10:10:00,47.11,47.22,47.06,47.1,56500.0,31.9865,32.0612,31.9525,31.9797,56500.0
2011-02-11 10:20:00,47.08,47.28,47.07,47.25,61400.0,31.9661,32.1019,31.9593,32.0816,61400.0
2011-02-11 10:30:00,47.24,47.44,47.24,47.44,104700.0,32.0748,32.2106,32.0748,32.2106,104700.0
2011-02-11 10:40:00,47.44,47.49,47.32,47.46,94800.0,32.2106,32.2445,32.1291,32.2241,94800.0
2011-02-11 10:50:00,47.48,47.65,47.42,47.64,100300.0,32.2377,32.3531,32.197,32.3464,100300.0
2011-02-11 11:00:00,47.64,47.83,47.56,47.63,153900.0,32.3464,32.4754,32.292,32.3396,153900.0
2011-02-11 11:10:00,47.63,47.67,47.32,47.38,107500.0,32.3396,32.3667,32.1291,32.1698,107500.0
2011-02-11 11:20:00,47.38,47.47,47.26,47.38,75100.0,32.1698,32.2309,32.0883,32.1698,75100.0
2011-02-11 11:30:00,47.37,47.43,47.27,47.3,34700.0,32.163,32.2038,32.0951,32.1155,34700.0
2011-02-11 11:40:00,47.31,47.4,47.27,47.28,46500.0,32.1223,32.1834,32.0951,32.1019,46500.0
2011-02-11 11:50:00,47.28,47.48,47.28,47.44,38200.0,32.1019,32.2377,32.1019,32.2106,38200.0
2011-02-11 12:00:00,47.44,47.45,47.35,47.4,29800.0,32.2106,32.2173,32.1495,32.1834,29800.0
2011-02-11 12:10:00,47.41,47.41,47.06,47.09,78800.0,32.1902,32.1902,31.9525,31.9729,78800.0
2011-02-11 12:20:00,47.09,47.15,47.0,47.1,48900.0,31.9729,32.0137,31.9118,31.9797,48900.0
2011-02-11 12:30:00,47.11,47.23,47.1,47.1,39800.0,31.9865,32.068,31.9797,31.9797,39800.0
2011-02-11 12:40:00,47.11,47.29,47.11,47.2,41600.0,31.9865,32.1087,31.9865,32.0476,41600.0
2011-02-11 12:50:00,47.2,47.26,47.15,47.21,47000.0,32.0476,32.0883,32.0137,32.0544,47000.0
2011-02-11 13:00:00,47.21,47.29,47.16,47.28,34700.0,32.0544,32.1087,32.0204,32.1019,34700.0
2011-02-11 13:10:00,47.29,47.39,47.28,47.37,50200.0,32.1087,32.1766,32.1019,32.163,50200.0
2011-02-11 13:20:00,47.38,47.49,47.34,47.47,55800.0,32.1698,32.2445,32.1427,32.2309,55800.0
2011-02-11 13:30:00,47.46,47.48,47.38,47.39,68300.0,32.2241,32.2377,32.1698,32.1766,68300.0
2011-02-11 13:40:00,47.39,47.47,47.36,47.44,27000.0,32.1766,32.2309,32.1562,32.2106,27000.0
2011-02-11 13:50:00,47.45,47.52,47.43,47.52,35200.0,32.2173,32.2649,32.2038,32.2649,35200.0
2011-02-11 14:00:00,47.52,47.62,47.5,47.62,68800.0,32.2649,32.3328,32.2513,32.3328,68800.0
2011-02-11 14:10:00,47.63,47.67,47.61,47.64,62200.0,32.3396,32.3667,32.326,32.3464,62200.0
2011-02-11 14:20:00,47.65,47.76,47.65,47.7,56000.0,32.3531,32.4278,32.3531,32.3871,56000.0
2011-02-11 14:30:00,47.7,47.79,47.7,47.79,72900.0,32.3871,32.4482,32.3871,32.4482,72900.0
2011-02-11 14:40:00,47.79,47.87,47.76,47.77,74400.0,32.4482,32.5025,32.4278,32.4346,74400.0
2011-02-11 14:50:00,47.77,47.79,47.71,47.71,60400.0,32.4346,32.4482,32.3939,32.3939,60400.0
2011-02-11 15:00:00,47.72,47.74,47.67,47.72,61800.0,32.4007,32.4143,32.3667,32.4007,61800.0
2011-02-11 15:10:00,47.73,47.78,47.73,47.75,53900.0,32.4075,32.4414,32.4075,32.421,53900.0
2011-02-11 15:20:00,47.76,47.81,47.75,47.8,41000.0,32.4278,32.4618,32.421,32.455,41000.0
2011-02-11 15:30:00,47.8,47.84,47.73,47.76,93500.0,32.455,32.4821,32.4075,32.4278,93500.0
2011-02-11 15:40:00,47.75,47.8,47.69,47.74,131400.0,32.421,32.455,32.3803,32.4143,131400.0
2011-02-11 15:50:00,47.74,47.81,47.73,47.8,284900.0,32.4143,32.4618,32.4075,32.455,284900.0
2011-02-14 09:30:00,47.76,47.95,47.73,47.86,49400.0,32.4278,32.5568,32.4075,32.4957,49400.0
2011-02-14 09:40:00,47.86,48.13,47.86,48.08,87100.0,32.4957,32.6791,32.4957,32.6451,87100.0
2011-02-14 09:50:00,48.07,48.35,48.07,48.24,113300.0,32.6383,32.8284,32.6383,32.7537,113300.0
2011-02-14 10:00:00,48.28,48.35,48.23,48.32,74400.0,32.7809,32.8284,32.7469,32.8081,74400.0
2011-02-14 10:10:00,48.31,48.51,48.2,48.51,139100.0,32.8013,32.9371,32.7266,32.9371,139100.0
2011-02-14 10:20:00,48.52,48.83,48.52,48.79,177900.0,32.9439,33.1543,32.9439,33.1272,177900.0
2011-02-14 10:30:00,48.79,48.86,48.77,48.82,67500.0,33.1272,33.1747,33.1136,33.1475,67500.0
2011-02-14 10:40:00,48.79,48.79,48.4,48.49,66700.0,33.1272,33.1272,32.8624,32.9235,66700.0
2011-02-14 10:50:00,48.48,48.6,48.47,48.57,70300.0,32.9167,32.9982,32.9099,32.9778,70300.0
2011-02-14 11:00:00,48.57,48.59,48.43,48.53,71100.0,32.9778,32.9914,32.8827,32.9506,71100.0
2011-02-14 11:10:00,48.52,48.57,48.46,48.55,38800.0,32.9439,32.9778,32.9031,32.9642,38800.0
2011-02-14 11:20:00,48.57,48.58,48.45,48.48,61000.0,32.9778,32.9846,32.8963,32.9167,61000.0
2011-02-14 11:30:00,48.48,48.52,48.38,48.4,47200.0,32.9167,32.9439,32.8488,32.8624,47200.0
2011-02-14 11:40:00,48.4,48.41,48.31,48.38,41200.0,32.8624,32.8692,32.8013,32.8488,41200.0
2011-02-14 11:50:00,48.36,48.44,48.33,48.37,37700.0,32.8352,32.8895,32.8148,32.842,37700.0
2011-02-14 12:00:00,48.38,48.48,48.36,48.44,24800.0,32.8488,32.9167,32.8352,32.8895,24800.0
2011-02-14 12:10:00,48.45,48.52,48.44,48.5,25900.0,32.8963,32.9439,32.8895,32.9303,25900.0
2011-02-14 12:20:00,48.5,48.51,48.39,48.39,43900.0,32.9303,32.9371,32.8556,32.8556,43900.0
2011-02-14 12:30:00,48.4,48.47,48.39,48.4,33300.0,32.8624,32.9099,32.8556,32.8624,33300.0
2011-02-14 12:40:00,48.39,48.51,48.38,48.39,26600.0,32.8556,32.9371,32.8488,32.8556,26600.0
2011-02-14 12:50:00,48.38,48.38,48.31,48.32,31000.0,32.8488,32.8488,32.8013,32.8081,31000.0
2011-02-14 13:00:00,48.32,48.34,48.26,48.26,28800.0,32.8081,32.8216,32.7673,32.7673,28800.0
2011-02-14 13:10:00,48.26,48.42,48.26,48.37,21300.0,32.7673,32.876,32.7673,32.842,21300.0
2011-02-14 13:20:00,48.36,48.38,48.27,48.29,45200.0,32.8352,32.8488,32.7741,32.7877,45200.0
2011-02-14 13:30:00,48.3,48.38,48.29,48.32,34600.0,32.7945,32.8488,32.7877,32.8081,34600.0
2011-02-14 13:40:00,48.33,48.36,48.27,48.31,23700.0,32.8148,32.8352,32.7741,32.8013,23700.0
2011-02-14 13:50:00,48.31,48.34,48.26,48.29,21300.0,32.8013,32.8216,32.7673,32.7877,21300.0
2011-02-14 14:00:00,48.28,48.35,48.25,48.3,49100.0,32.7809,32.8284,32.7605,32.7945,49100.0
2011-02-14 14:10:00,48.29,48.3,48.23,48.27,24200.0,32.7877,32.7945,32.7469,32.7741,24200.0
2011-02-14 14:20:00,48.27,48.3,48.23,48.29,27900.0,32.7741,32.7945,32.7469,32.7877,27900.0
2011-02-14 14:30:00,48.3,48.31,48.23,48.26,36400.0,32.7945,32.8013,32.7469,32.7673,36400.0
2011-02-14 14:40:00,48.25,48.33,48.25,48.33,42100.0,32.7605,32.8148,32.7605,32.8148,42100.0
2011-02-14 14:50:00,48.32,48.35,48.28,48.28,40200.0,32.8081,32.8284,32.7809,32.7809,40200.0
2011-02-14 15:00:00,48.29,48.3,48.18,48.19,37200.0,32.7877,32.7945,32.713,32.7198,37200.0
2011-02-14 15:10:00,48.18,48.22,48.15,48.19,44100.0,32.713,32.7402,32.6926,32.7198,44100.0
2011-02-14 15:20:00,48.18,48.27,48.12,48.12,66400.0,32.713,32.7741,32.6723,32.6723,66400.0
2011-02-14 15:30:00,48.13,48.17,48.11,48.12,95800.0,32.6791,32.7062,32.6655,32.6723,95800.0
2011-02-14 15:40:00,48.11,48.24,48.09,48.21,146400.0,32.6655,32.7537,32.6519,32.7334,146400.0
2011-02-14 15:50:00,48.22,48.31,48.19,48.23,244500.0,32.7402,32.8013,32.7198,32.7469,244500.0
2011-02-15 09:30:00,48.16,48.72,48.16,48.31,178600.0,32.6994,33.0796,32.6994,32.8013,178600.0
2011-02-15 09:40:00,48.36,48.66,48.35,48.61,136800.0,32.8352,33.0389,32.8284,33.005,136800.0
2011-02-15 09:50:00,48.6,48.88,48.57,48.83,146200.0,32.9982,33.1883,32.9778,33.1543,146200.0
2011-02-15 10:00:00,48.84,49.1,48.76,48.8,377600.0,33.1611,33.3377,33.1068,33.134,377600.0
2011-02-15 10:10:00,48.8,48.84,48.48,48.65,122600.0,33.134,33.1611,32.9167,33.0321,122600.0
2011-02-15 10:20:00,48.64,48.74,48.58,48.63,83100.0,33.0253,33.0932,32.9846,33.0185,83100.0
2011-02-15 10:30:00,48.64,48.87,48.58,48.86,88000.0,33.0253,33.1815,32.9846,33.1747,88000.0
2011-02-15 10:40:00,48.86,49.0,48.65,48.65,89400.0,33.1747,33.2698,33.0321,33.0321,89400.0
2011-02-15 10:50:00,48.65,48.77,48.65,48.72,39900.0,33.0321,33.1136,33.0321,33.0796,39900.0
2011-02-15 11:00:00,48.72,48.8,48.65,48.74,47100.0,33.0796,33.134,33.0321,33.0932,47100.0
2011-02-15 11:10:00,48.74,48.79,48.6,48.62,52500.0,33.0932,33.1272,32.9982,33.0117,52500.0
2011-02-15 11:20:00,48.61,48.69,48.58,48.61,76000.0,33.005,33.0593,32.9846,33.005,76000.0
2011-02-15 11:30:00,48.61,48.61,48.52,48.53,37100.0,33.005,33.005,32.9439,32.9506,37100.0
2011-02-15 11:40:00,48.53,48.53,48.29,48.35,128800.0,32.9506,32.9506,32.7877,32.8284,128800.0
2011-02-15 11:50:00,48.35,48.47,48.3,48.3,55700.0,32.8284,32.9099,32.7945,32.7945,55700.0
2011-02-15 12:00:00,48.3,48.38,48.23,48.35,58900.0,32.7945,32.8488,32.7469,32.8284,58900.0
2011-02-15 12:10:00,48.36,48.45,48.31,48.45,34500.0,32.8352,32.8963,32.8013,32.8963,34500.0
2011-02-15 12:20:00,48.44,48.48,48.4,48.45,26100.0,32.8895,32.9167,32.8624,32.8963,26100.0
2011-02-15 12:30:00,48.44,48.46,48.39,48.46,19300.0,32.8895,32.9031,32.8556,32.9031,19300.0
2011-02-15 12:40:00,48.45,48.49,48.44,48.49,15000.0,32.8963,32.9235,32.8895,32.9235,15000.0
2011-02-15 12:50:00,48.5,48.5,48.42,48.43,25300.0,32.9303,32.9303,32.876,32.8827,25300.0
2011-02-15 13:00:00,48.43,48.43,48.33,48.34,42100.0,32.8827,32.8827,32.8148,32.8216,42100.0
2011-02-15 13:10:00,48.35,48.44,48.34,48.37,29200.0,32.8284,32.8895,32.8216,32.842,29200.0
2011-02-15 13:20:00,48.37,48.41,48.34,48.35,29100.0,32.842,32.8692,32.8216,32.8284,29100.0
2011-02-15 13:30:00,48.35,48.45,48.35,48.44,24200.0,32.8284,32.8963,32.8284,32.8895,24200.0
2011-02-15 13:40:00,48.44,48.5,48.4,48.46,31600.0,32.8895,32.9303,32.8624,32.9031,31600.0
2011-02-15 13:50:00,48.47,48.47,48.41,48.45,19300.0,32.9099,32.9099,32.8692,32.8963,19300.0
2011-02-15 14:00:00,48.46,48.48,48.4,48.41,44900.0,32.9031,32.9167,32.8624,32.8692,44900.0
2011-02-15 14:10:00,48.42,48.43,48.32,48.34,41200.0,32.876,32.8827,32.8081,32.8216,41200.0
2011-02-15 14:20:00,48.35,48.35,48.2,48.2,51000.0,32.8284,32.8284,32.7266,32.7266,51000.0
2011-02-15 14:30:00,48.21,48.22,48.13,48.15,58700.0,32.7334,32.7402,32.6791,32.6926,58700.0
2011-02-15 14:40:00,48.15,48.3,48.11,48.29,51800.0,32.6926,32.7945,32.6655,32.7877,51800.0
2011-02-15 14:50:00,48.29,48.35,48.28,48.31,25500.0,32.7877,32.8284,32.7809,32.8013,25500.0
2011-02-15 15:00:00,48.31,48.39,48.31,48.36,43000.0,32.8013,32.8556,32.8013,32.8352,43000.0
2011-02-15 15:10:00,48.37,48.45,48.36,48.42,39600.0,32.842,32.8963,32.8352,32.876,39600.0
2011-02-15 15:20:00,48.43,48.43,48.32,48.33,29300.0,32.8827,32.8827,32.8081,32.8148,29300.0
2011-02-15 15:30:00,48.34,48.4,48.25,48.35,51000.0,32.8216,32.8624,32.7605,32.8284,51000.0
2011-02-15 15:40:00,48.34,48.44,48.29,48.38,117700.0,32.8216,32.8895,32.7877,32.8488,117700.0
2011-02-15 15:50:00,48.39,48.39,48.31,48.37,180100.0,32.8556,32.8556,32.8013,32.842,180100.0
2011-02-16 09:30:00,48.77,48.88,48.6,48.75,79000.0,33.1136,33.1883,32.9982,33.1,79000.0
2011-02-16 09:40:00,48.74,48.82,48.62,48.81,105500.0,33.0932,33.1475,33.0117,33.1408,105500.0
2011-02-16 09:50:00,48.8,49.09,48.79,49.05,116700.0,33.134,33.3309,33.1272,33.3037,116700.0
2011-02-16 10:00:00,49.04,49.1,48.94,49.04,132300.0,33.2969,33.3377,33.229,33.2969,132300.0
2011-02-16 10:10:00,49.04,49.22,48.92,48.95,105000.0,33.2969,33.4191,33.2154,33.2358,105000.0
2011-02-16 10:20:00,48.95,49.0,48.88,48.9,46100.0,33.2358,33.2698,33.1883,33.2019,46100.0
2011-02-16 10:30:00,48.9,48.96,48.76,48.92,69500.0,33.2019,33.2426,33.1068,33.2154,69500.0
2011-02-16 10:40:00,48.92,49.08,48.86,48.98,93000.0,33.2154,33.3241,33.1747,33.2562,93000.0
2011-02-16 10:50:00,48.99,49.01,48.76,48.8,62400.0,33.263,33.2765,33.1068,33.134,62400.0
2011-02-16 11:00:00,48.8,48.86,48.72,48.76,54400.0,33.134,33.1747,33.0796,33.1068,54400.0
2011-02-16 11:10:00,48.77,48.81,48.68,48.7,36400.0,33.1136,33.1408,33.0525,33.0661,36400.0
2011-02-16 11:20:00,48.7,48.7,48.6,48.65,40000.0,33.0661,33.0661,32.9982,33.0321,40000.0
2011-02-16 11:30:00,48.64,48.69,48.59,48.65,36700.0,33.0253,33.0593,32.9914,33.0321,36700.0
2011-02-16 11:40:00,48.66,48.77,48.6,48.64,50600.0,33.0389,33.1136,32.9982,33.0253,50600.0
2011-02-16 11:50:00,48.64,48.67,48.59,48.66,36600.0,33.0253,33.0457,32.9914,33.0389,36600.0
2011-02-16 12:00:00,48.67,48.7,48.5,48.55,61900.0,33.0457,33.0661,32.9303,32.9642,61900.0
2011-02-16 12:10:00,48.55,48.65,48.51,48.51,37800.0,32.9642,33.0321,32.9371,32.9371,37800.0
2011-02-16 12:20:00,48.51,48.6,48.48,48.52,55800.0,32.9371,32.9982,32.9167,32.9439,55800.0
2011-02-16 12:30:00,48.53,48.55,48.45,48.52,39000.0,32.9506,32.9642,32.8963,32.9439,39000.0
2011-02-16 12:40:00,48.51,48.55,48.47,48.48,31000.0,32.9371,32.9642,32.9099,32.9167,31000.0
2011-02-16 12:50:00,48.48,48.56,48.46,48.51,26700.0,32.9167,32.971,32.9031,32.9371,26700.0
2011-02-16 13:00:00,48.51,48.52,48.41,48.48,48400.0,32.9371,32.9439,32.8692,32.9167,48400.0
2011-02-16 13:10:00,48.48,48.54,48.47,48.53,31000.0,32.9167,32.9574,32.9099,32.9506,31000.0
2011-02-16 13:20:00,48.53,48.53,48.45,48.45,24700.0,32.9506,32.9506,32.8963,32.8963,24700.0
2011-02-16 13:30:00,48.46,48.52,48.45,48.51,20700.0,32.9031,32.9439,32.8963,32.9371,20700.0
2011-02-16 13:40:00,48.51,48.6,48.5,48.51,27400.0,32.9371,32.9982,32.9303,32.9371,27400.0
2011-02-16 13:50:00,48.51,48.56,48.43,48.55,39800.0,32.9371,32.971,32.8827,32.9642,39800.0
2011-02-16 14:00:00,48.55,48.56,48.44,48.46,48200.0,32.9642,32.971,32.8895,32.9031,48200.0
2011-02-16 14:10:00,48.45,48.52,48.4,48.41,74300.0,32.8963,32.9439,32.8624,32.8692,74300.0
2011-02-16 14:20:00,48.4,48.47,48.39,48.45,35900.0,32.8624,32.9099,32.8556,32.8963,35900.0
2011-02-16 14:30:00,48.45,48.73,48.42,48.71,54400.0,32.8963,33.0864,32.876,33.0729,54400.0
2011-02-16 14:40:00,48.7,48.77,48.66,48.76,60500.0,33.0661,33.1136,33.0389,33.1068,60500.0
2011-02-16 14:50:00,48.75,48.75,48.6,48.64,57000.0,33.1,33.1,32.9982,33.0253,57000.0
2011-02-16 15:00:00,48.63,48.76,48.63,48.69,46200.0,33.0185,33.1068,33.0185,33.0593,46200.0
2011-02-16 15:10:00,48.69,48.72,48.66,48.66,33200.0,33.0593,33.0796,33.0389,33.0389,33200.0
2011-02-16 15:20:00,48.66,48.7,48.61,48.66,34600.0,33.0389,33.0661,33.005,33.0389,34600.0
2011-02-16 15:30:00,48.67,48.72,48.64,48.67,90200.0,33.0457,33.0796,33.0253,33.0457,90200.0
2011-02-16 15:40:00,48.66,48.67,48.6,48.64,127500.0,33.0389,33.0457,32.9982,33.0253,127500.0
2011-02-16 15:50:00,48.64,48.67,48.56,48.59,312100.0,33.0253,33.0457,32.971,32.9914,312100.0
2011-02-17 09:30:00,48.61,48.79,48.4,48.44,80400.0,33.005,33.1272,32.8624,32.8895,80400.0
2011-02-17 09:40:00,48.43,48.62,48.22,48.56,99400.0,32.8827,33.0117,32.7402,32.971,99400.0
2011-02-17 09:50:00,48.56,48.58,48.33,48.53,60100.0,32.971,32.9846,32.8148,32.9506,60100.0
2011-02-17 10:00:00,48.54,48.63,48.38,48.4,55500.0,32.9574,33.0185,32.8488,32.8624,55500.0
2011-02-17 10:10:00,48.44,48.52,48.35,48.46,56300.0,32.8895,32.9439,32.8284,32.9031,56300.0
2011-02-17 10:20:00,48.47,48.51,48.43,48.48,28100.0,32.9099,32.9371,32.8827,32.9167,28100.0
2011-02-17 10:30:00,48.48,48.5,48.33,48.33,64100.0,32.9167,32.9303,32.8148,32.8148,64100.0
2011-02-17 10:40:00,48.34,48.43,48.34,48.39,37800.0,32.8216,32.8827,32.8216,32.8556,37800.0
2011-02-17 10:50:00,48.38,48.44,48.31,48.32,43200.0,32.8488,32.8895,32.8013,32.8081,43200.0
2011-02-17 11:00:00,48.32,48.44,48.28,48.39,36400.0,32.8081,32.8895,32.7809,32.8556,36400.0
2011-02-17 11:10:00,48.39,48.61,48.39,48.61,59700.0,32.8556,33.005,32.8556,33.005,59700.0
2011-02-17 11:20:00,48.62,48.72,48.57,48.69,92300.0,33.0117,33.0796,32.9778,33.0593,92300.0
2011-02-17 11:30:00,48.68,48.75,48.67,48.73,55100.0,33.0525,33.1,33.0457,33.0864,55100.0
2011-02-17 11:40:00,48.72,48.79,48.72,48.73,115000.0,33.0796,33.1272,33.0796,33.0864,115000.0
2011-02-17 11:50:00,48.73,48.83,48.72,48.77,66800.0,33.0864,33.1543,33.0796,33.1136,66800.0
2011-02-17 12:00:00,48.77,48.82,48.76,48.8,47800.0,33.1136,33.1475,33.1068,33.134,47800.0
2011-02-17 12:10:00,48.8,48.8,48.74,48.74,47800.0,33.134,33.134,33.0932,33.0932,47800.0
2011-02-17 12:20:00,48.75,48.78,48.72,48.77,44700.0,33.1,33.1204,33.0796,33.1136,44700.0
2011-02-17 12:30:00,48.77,48.8,48.73,48.75,67300.0,33.1136,33.134,33.0864,33.1,67300.0
2011-02-17 12:40:00,48.75,48.75,48.67,48.7,38200.0,33.1,33.1,33.0457,33.0661,38200.0
2011-02-17 12:50:00,48.68,48.76,48.67,48.73,51300.0,33.0525,33.1068,33.0457,33.0864,51300.0
2011-02-17 13:00:00,48.74,48.85,48.73,48.83,115700.0,33.0932,33.1679,33.0864,33.1543,115700.0
2011-02-17 13:10:00,48.82,48.82,48.75,48.8,31500.0,33.1475,33.1475,33.1,33.134,31500.0
2011-02-17 13:20:00,48.79,48.86,48.75,48.84,21100.0,33.1272,33.1747,33.1,33.1611,21100.0
2011-02-17 13:30:00,48.84,48.85,48.78,48.8,30700.0,33.1611,33.1679,33.1204,33.134,30700.0
2011-02-17 13:40:00,48.79,48.88,48.75,48.88,96400.0,33.1272,33.1883,33.1,33.1883,96400.0
2011-02-17 13:50:00,48.87,48.87,48.77,48.87,21300.0,33.1815,33.1815,33.1136,33.1815,21300.0
2011-02-17 14:00:00,48.87,48.9,48.83,48.89,27000.0,33.1815,33.2019,33.1543,33.1951,27000.0
2011-02-17 14:10:00,48.89,48.96,48.88,48.95,48300.0,33.1951,33.2426,33.1883,33.2358,48300.0
2011-02-17 14:20:00,48.96,48.96,48.9,48.91,42700.0,33.2426,33.2426,33.2019,33.2087,42700.0
2011-02-17 14:30:00,48.9,48.96,48.89,48.94,31600.0,33.2019,33.2426,33.1951,33.229,31600.0
2011-02-17 14:40:00,48.95,48.97,48.92,48.96,43700.0,33.2358,33.2494,33.2154,33.2426,43700.0
2011-02-17 14:50:00,48.97,48.99,48.92,48.96,32600.0,33.2494,33.263,33.2154,33.2426,32600.0
2011-02-17 15:00:00,48.95,48.99,48.94,48.94,33000.0,33.2358,33.263,33.229,33.229,33000.0
2011-02-17 15:10:00,48.94,49.0,48.94,48.99,43000.0,33.229,33.2698,33.229,33.263,43000.0
2011-02-17 15:20:00,48.99,49.0,48.92,48.97,43500.0,33.263,33.2698,33.2154,33.2494,43500.0
2011-02-17 15:30:00,48.98,48.98,48.88,48.92,56500.0,33.2562,33.2562,33.1883,33.2154,56500.0
2011-02-17 15:40:00,48.92,48.96,48.89,48.93,84200.0,33.2154,33.2426,33.1951,33.2222,84200.0
2011-02-17 15:50:00,48.92,48.94,48.87,48.89,183000.0,33.2154,33.229,33.1815,33.1951,183000.0
2011-02-18 09:30:00,48.91,48.96,48.66,48.79,288500.0,33.2087,33.2426,33.0389,33.1272,288500.0
2011-02-18 09:40:00,48.79,49.18,48.78,49.16,133100.0,33.1272,33.392,33.1204,33.3784,133100.0
2011-02-18 09:50:00,49.16,49.23,48.89,48.92,95100.0,33.3784,33.4259,33.1951,33.2154,95100.0
2011-02-18 10:00:00,48.92,48.92,48.77,48.81,66900.0,33.2154,33.2154,33.1136,33.1408,66900.0
2011-02-18 10:10:00,48.81,48.85,48.77,48.84,90100.0,33.1408,33.1679,33.1136,33.1611,90100.0
2011-02-18 10:20:00,48.83,48.98,48.81,48.94,33500.0,33.1543,33.2562,33.1408,33.229,33500.0
2011-02-18 10:30:00,48.94,48.96,48.85,48.95,36200.0,33.229,33.2426,33.1679,33.2358,36200.0
2011-02-18 10:40:00,48.95,49.0,48.93,49.0,25500.0,33.2358,33.2698,33.2222,33.2698,25500.0
2011-02-18 10:50:00,48.99,48.99,48.9,48.91,34400.0,33.263,33.263,33.2019,33.2087,34400.0
2011-02-18 11:00:00,48.9,48.96,48.9,48.96,37000.0,33.2019,33.2426,33.2019,33.2426,37000.0
2011-02-18 11:10:00,48.96,49.02,48.92,49.02,46500.0,33.2426,33.2833,33.2154,33.2833,46500.0
2011-02-18 11:20:00,49.03,49.13,49.03,49.06,36000.0,33.2901,33.358,33.2901,33.3105,36000.0
2011-02-18 11:30:00,49.07,49.13,49.02,49.13,45900.0,33.3173,33.358,33.2833,33.358,45900.0
2011-02-18 11:40:00,49.13,49.24,49.06,49.22,64300.0,33.358,33.4327,33.3105,33.4191,64300.0
2011-02-18 11:50:00,49.21,49.22,49.03,49.03,85000.0,33.4123,33.4191,33.2901,33.2901,85000.0
2011-02-18 12:00:00,49.05,49.15,49.03,49.13,20500.0,33.3037,33.3716,33.2901,33.358,20500.0
2011-02-18 12:10:00,49.13,49.14,49.09,49.13,7900.0,33.358,33.3648,33.3309,33.358,7900.0
2011-02-18 12:20:00,49.12,49.12,49.05,49.07,12300.0,33.3512,33.3512,33.3037,33.3173,12300.0
2011-02-18 12:30:00,49.07,49.16,49.04,49.14,43600.0,33.3173,33.3784,33.2969,33.3648,43600.0
2011-02-18 12:40:00,49.13,49.18,49.08,49.08,24700.0,33.358,33.392,33.3241,33.3241,24700.0
2011-02-18 12:50:00,49.09,49.14,49.06,49.06,14600.0,33.3309,33.3648,33.3105,33.3105,14600.0
2011-02-18 13:00:00,49.06,49.16,49.05,49.09,40600.0,33.3105,33.3784,33.3037,33.3309,40600.0
2011-02-18 13:10:00,49.09,49.18,49.07,49.14,58600.0,33.3309,33.392,33.3173,33.3648,58600.0
2011-02-18 13:20:00,49.14,49.15,48.93,48.95,48500.0,33.3648,33.3716,33.2222,33.2358,48500.0
2011-02-18 13:30:00,48.94,48.96,48.81,48.83,92300.0,33.229,33.2426,33.1408,33.1543,92300.0
2011-02-18 13:40:00,48.83,48.83,48.62,48.64,59500.0,33.1543,33.1543,33.0117,33.0253,59500.0
2011-02-18 13:50:00,48.63,48.77,48.57,48.77,46900.0,33.0185,33.1136,32.9778,33.1136,46900.0
2011-02-18 14:00:00,48.77,48.77,48.67,48.67,43400.0,33.1136,33.1136,33.0457,33.0457,43400.0
2011-02-18 14:10:00,48.67,48.76,48.53,48.57,70300.0,33.0457,33.1068,32.9506,32.9778,70300.0
2011-02-18 14:20:00,48.57,48.58,48.41,48.43,85800.0,32.9778,32.9846,32.8692,32.8827,85800.0
2011-02-18 14:30:00,48.42,48.64,48.39,48.6,132900.0,32.876,33.0253,32.8556,32.9982,132900.0
2011-02-18 14:40:00,48.59,48.73,48.59,48.73,39800.0,32.9914,33.0864,32.9914,33.0864,39800.0
2011-02-18 14:50:00,48.74,48.77,48.68,48.71,49100.0,33.0932,33.1136,33.0525,33.0729,49100.0
2011-02-18 15:00:00,48.72,48.76,48.69,48.72,48700.0,33.0796,33.1068,33.0593,33.0796,48700.0
2011-02-18 15:10:00,48.73,48.73,48.61,48.62,33000.0,33.0864,33.0864,33.005,33.0117,33000.0
2011-02-18 15:20:00,48.62,48.76,48.62,48.67,30600.0,33.0117,33.1068,33.0117,33.0457,30600.0
2011-02-18 15:30:00,48.66,48.7,48.62,48.64,49000.0,33.0389,33.0661,33.0117,33.0253,49000.0
2011-02-18 15:40:00,48.63,48.75,48.63,48.71,101000.0,33.0185,33.1,33.0185,33.0729,101000.0
2011-02-18 15:50:00,48.71,48.75,48.68,48.73,150200.0,33.0729,33.1,33.0525,33.0864,150200.0
2011-02-22 09:30:00,48.27,48.48,48.16,48.33,351200.0,32.7741,32.9167,32.6994,32.8148,351200.0
2011-02-22 09:40:00,48.32,48.81,48.22,48.69,121700.0,32.8081,33.1408,32.7402,33.0593,121700.0
2011-02-22 09:50:00,48.69,48.81,48.65,48.75,80000.0,33.0593,33.1408,33.0321,33.1,80000.0
2011-02-22 10:00:00,48.75,48.84,48.54,48.57,88900.0,33.1,33.1611,32.9574,32.9778,88900.0
2011-02-22 10:10:00,48.56,48.8,48.56,48.62,81300.0,32.971,33.134,32.971,33.0117,81300.0
2011-02-22 10:20:00,48.62,48.68,48.49,48.5,57700.0,33.0117,33.0525,32.9235,32.9303,57700.0
2011-02-22 10:30:00,48.49,48.56,48.46,48.52,60600.0,32.9235,32.971,32.9031,32.9439,60600.0
2011-02-22 10:40:00,48.51,48.63,48.49,48.62,65100.0,32.9371,33.0185,32.9235,33.0117,65100.0
2011-02-22 10:50:00,48.63,48.79,48.62,48.68,77800.0,33.0185,33.1272,33.0117,33.0525,77800.0
2011-02-22 11:00:00,48.67,48.7,48.52,48.54,40200.0,33.0457,33.0661,32.9439,32.9574,40200.0
2011-02-22 11:10:00,48.55,48.56,48.31,48.42,68400.0,32.9642,32.971,32.8013,32.876,68400.0
2011-02-22 11:20:00,48.42,48.42,48.25,48.36,39400.0,32.876,32.876,32.7605,32.8352,39400.0
2011-02-22 11:30:00,48.34,48.34,48.25,48.27,58600.0,32.8216,32.8216,32.7605,32.7741,58600.0
2011-02-22 11:40:00,48.26,48.28,48.2,48.21,86400.0,32.7673,32.7809,32.7266,32.7334,86400.0
2011-02-22 11:50:00,48.22,48.23,48.06,48.13,55100.0,32.7402,32.7469,32.6315,32.6791,55100.0
2011-02-22 12:00:00,48.12,48.14,47.9,47.9,185000.0,32.6723,32.6858,32.5229,32.5229,185000.0
2011-02-22 12:10:00,47.89,47.92,47.8,47.88,91200.0,32.5161,32.5365,32.455,32.5093,91200.0
2011-02-22 12:20:00,47.88,47.93,47.88,47.93,99900.0,32.5093,32.5433,32.5093,32.5433,99900.0
2011-02-22 12:30:00,47.93,47.93,47.8,47.85,77700.0,32.5433,32.5433,32.455,32.4889,77700.0
2011-02-22 12:40:00,47.84,47.88,47.65,47.66,74700.0,32.4821,32.5093,32.3531,32.3599,74700.0
2011-02-22 12:50:00,47.66,47.7,47.57,47.68,50800.0,32.3599,32.3871,32.2988,32.3735,50800.0
2011-02-22 13:00:00,47.67,47.84,47.66,47.84,82000.0,32.3667,32.4821,32.3599,32.4821,82000.0
2011-02-22 13:10:00,47.85,47.86,47.74,47.79,50500.0,32.4889,32.4957,32.4143,32.4482,50500.0
2011-02-22 13:20:00,47.78,47.78,47.61,47.73,59900.0,32.4414,32.4414,32.326,32.4075,59900.0
2011-02-22 13:30:00,47.73,47.73,47.62,47.73,66200.0,32.4075,32.4075,32.3328,32.4075,66200.0
2011-02-22 13:40:00,47.73,47.74,47.6,47.62,55500.0,32.4075,32.4143,32.3192,32.3328,55500.0
2011-02-22 13:50:00,47.62,47.78,47.62,47.77,59100.0,32.3328,32.4414,32.3328,32.4346,59100.0
2011-02-22 14:00:00,47.79,47.82,47.72,47.8,80700.0,32.4482,32.4686,32.4007,32.455,80700.0
2011-02-22 14:10:00,47.8,47.88,47.77,47.79,58800.0,32.455,32.5093,32.4346,32.4482,58800.0
2011-02-22 14:20:00,47.8,47.8,47.61,47.66,75400.0,32.455,32.455,32.326,32.3599,75400.0
2011-02-22 14:30:00,47.66,47.77,47.61,47.64,86500.0,32.3599,32.4346,32.326,32.3464,86500.0
2011-02-22 14:40:00,47.63,47.63,47.52,47.6,73700.0,32.3396,32.3396,32.2649,32.3192,73700.0
2011-02-22 14:50:00,47.6,47.65,47.54,47.56,50300.0,32.3192,32.3531,32.2785,32.292,50300.0
2011-02-22 15:00:00,47.56,47.59,47.5,47.53,103500.0,32.292,32.3124,32.2513,32.2717,103500.0
2011-02-22 15:10:00,47.53,47.55,47.42,47.42,162300.0,32.2717,32.2852,32.197,32.197,162300.0
2011-02-22 15:20:00,47.41,47.45,47.36,47.4,95200.0,32.1902,32.2173,32.1562,32.1834,95200.0
2011-02-22 15:30:00,47.4,47.49,47.34,47.36,120600.0,32.1834,32.2445,32.1427,32.1562,120600.0
2011-02-22 15:40:00,47.35,47.46,47.3,47.33,172300.0,32.1495,32.2241,32.1155,32.1359,172300.0
2011-02-22 15:50:00,47.33,47.38,47.27,47.35,332600.0,32.1359,32.1698,32.0951,32.1495,332600.0
2011-02-23 09:30:00,47.06,47.41,47.06,47.38,154400.0,31.9525,32.1902,31.9525,32.1698,154400.0
2011-02-23 09:40:00,47.38,47.87,47.38,47.57,225300.0,32.1698,32.5025,32.1698,32.2988,225300.0
2011-02-23 09:50:00,47.57,47.64,47.31,47.44,146000.0,32.2988,32.3464,32.1223,32.2106,146000.0
2011-02-23 10:00:00,47.46,47.56,47.12,47.16,102200.0,32.2241,32.292,31.9933,32.0204,102200.0
2011-02-23 10:10:00,47.17,47.41,47.02,47.37,114900.0,32.0272,32.1902,31.9254,32.163,114900.0
2011-02-23 10:20:00,47.38,47.68,47.36,47.57,101700.0,32.1698,32.3735,32.1562,32.2988,101700.0
2011-02-23 10:30:00,47.59,47.71,47.43,47.47,105600.0,32.3124,32.3939,32.2038,32.2309,105600.0
2011-02-23 10:40:00,47.46,47.52,47.36,47.36,95600.0,32.2241,32.2649,32.1562,32.1562,95600.0
2011-02-23 10:50:00,47.36,47.45,47.32,47.36,92400.0,32.1562,32.2173,32.1291,32.1562,92400.0
2011-02-23 11:00:00,47.38,47.51,47.35,47.48,114400.0,32.1698,32.2581,32.1495,32.2377,114400.0
2011-02-23 11:10:00,47.47,47.52,47.24,47.25,74800.0,32.2309,32.2649,32.0748,32.0816,74800.0
2011-02-23 11:20:00,47.25,47.3,47.21,47.23,57600.0,32.0816,32.1155,32.0544,32.068,57600.0
2011-02-23 11:30:00,47.23,47.23,46.99,47.02,105400.0,32.068,32.068,31.905,31.9254,105400.0
2011-02-23 11:40:00,47.02,47.04,46.88,46.88,64500.0,31.9254,31.939,31.8303,31.8303,64500.0
2011-02-23 11:50:00,46.89,46.96,46.79,46.81,49000.0,31.8371,31.8847,31.7692,31.7828,49000.0
2011-02-23 12:00:00,46.82,46.86,46.56,46.58,76500.0,31.7896,31.8168,31.6131,31.6266,76500.0
2011-02-23 12:10:00,46.57,46.6,46.4,46.42,127300.0,31.6199,31.6402,31.5044,31.518,127300.0
2011-02-23 12:20:00,46.41,46.46,46.26,46.4,155200.0,31.5112,31.5452,31.4094,31.5044,155200.0
2011-02-23 12:30:00,46.4,46.59,46.33,46.59,93500.0,31.5044,31.6334,31.4569,31.6334,93500.0
2011-02-23 12:40:00,46.59,46.67,46.5,46.53,64200.0,31.6334,31.6877,31.5723,31.5927,64200.0
2011-02-23 12:50:00,46.54,46.58,46.44,46.54,56100.0,31.5995,31.6266,31.5316,31.5995,56100.0
2011-02-23 13:00:00,46.55,46.63,46.44,46.45,63100.0,31.6063,31.6606,31.5316,31.5384,63100.0
2011-02-23 13:10:00,46.46,46.54,46.4,46.42,111800.0,31.5452,31.5995,31.5044,31.518,111800.0
2011-02-23 13:20:00,46.42,46.5,46.38,46.48,72100.0,31.518,31.5723,31.4908,31.5587,72100.0
2011-02-23 13:30:00,46.47,46.58,46.44,46.56,57100.0,31.552,31.6266,31.5316,31.6131,57100.0
2011-02-23 13:40:00,46.55,46.72,46.48,46.71,64800.0,31.6063,31.7217,31.5587,31.7149,64800.0
2011-02-23 13:50:00,46.72,46.81,46.7,46.79,75200.0,31.7217,31.7828,31.7081,31.7692,75200.0
2011-02-23 14:00:00,46.79,47.05,46.76,47.04,113200.0,31.7692,31.9458,31.7489,31.939,113200.0
2011-02-23 14:10:00,47.04,47.06,46.9,47.06,72300.0,31.939,31.9525,31.8439,31.9525,72300.0
2011-02-23 14:20:00,47.07,47.08,46.96,46.96,73800.0,31.9593,31.9661,31.8847,31.8847,73800.0
2011-02-23 14:30:00,46.96,47.08,46.94,46.95,53800.0,31.8847,31.9661,31.8711,31.8779,53800.0
2011-02-23 14:40:00,46.94,47.06,46.94,46.95,78400.0,31.8711,31.9525,31.8711,31.8779,78400.0
2011-02-23 14:50:00,46.95,47.22,46.95,47.22,63400.0,31.8779,32.0612,31.8779,32.0612,63400.0
2011-02-23 15:00:00,47.23,47.31,47.13,47.13,102700.0,32.068,32.1223,32.0001,32.0001,102700.0
2011-02-23 15:10:00,47.13,47.24,47.12,47.16,62800.0,32.0001,32.0748,31.9933,32.0204,62800.0
2011-02-23 15:20:00,47.16,47.25,47.13,47.14,61300.0,32.0204,32.0816,32.0001,32.0069,61300.0
2011-02-23 15:30:00,47.15,47.15,46.95,47.04,98700.0,32.0137,32.0137,31.8779,31.939,98700.0
2011-02-23 15:40:00,47.03,47.04,46.85,46.89,182900.0,31.9322,31.939,31.81,31.8371,182900.0
2011-02-23 15:50:00,46.89,46.94,46.82,46.91,272000.0,31.8371,31.8711,31.7896,31.8507,272000.0
2011-02-24 09:30:00,46.86,47.29,46.73,47.09,99600.0,31.8168,32.1087,31.7285,31.9729,99600.0
2011-02-24 09:40:00,47.1,47.17,47.0,47.04,109300.0,31.9797,32.0272,31.9118,31.939,109300.0
2011-02-24 09:50:00,47.03,47.34,46.94,47.25,60000.0,31.9322,32.1427,31.8711,32.0816,60000.0
2011-02-24 10:00:00,47.22,47.29,47.04,47.28,109500.0,32.0612,32.1087,31.939,32.1019,109500.0
2011-02-24 10:10:00,47.29,47.54,47.22,47.53,95800.0,32.1087,32.2785,32.0612,32.2717,95800.0
2011-02-24 10:20:00,47.52,47.57,47.33,47.46,67900.0,32.2649,32.2988,32.1359,32.2241,67900.0
2011-02-24 10:30:00,47.47,47.47,47.18,47.25,86900.0,32.2309,32.2309,32.034,32.0816,86900.0
2011-02-24 10:40:00,47.25,47.39,47.23,47.35,69600.0,32.0816,32.1766,32.068,32.1495,69600.0
2011-02-24 10:50:00,47.35,47.41,47.18,47.24,68900.0,32.1495,32.1902,32.034,32.0748,68900.0
2011-02-24 11:00:00,47.25,47.28,47.0,47.03,60100.0,32.0816,32.1019,31.9118,31.9322,60100.0
2011-02-24 11:10:00,47.03,47.1,46.92,46.98,73100.0,31.9322,31.9797,31.8575,31.8982,73100.0
2011-02-24 11:20:00,46.97,47.03,46.89,47.0,63400.0,31.8914,31.9322,31.8371,31.9118,63400.0
2011-02-24 11:30:00,47.01,47.06,46.78,46.82,54600.0,31.9186,31.9525,31.7624,31.7896,54600.0
2011-02-24 11:40:00,46.81,46.81,46.52,46.53,70400.0,31.7828,31.7828,31.5859,31.5927,70400.0
2011-02-24 11:50:00,46.54,46.65,46.51,46.57,62300.0,31.5995,31.6742,31.5791,31.6199,62300.0
2011-02-24 12:00:00,46.56,46.68,46.55,46.6,83600.0,31.6131,31.6945,31.6063,31.6402,83600.0
2011-02-24 12:10:00,46.59,46.84,46.59,46.84,52700.0,31.6334,31.8032,31.6334,31.8032,52700.0
2011-02-24 12:20:00,46.84,46.87,46.79,46.8,57500.0,31.8032,31.8235,31.7692,31.776,57500.0
2011-02-24 12:30:00,46.79,46.88,46.79,46.86,51500.0,31.7692,31.8303,31.7692,31.8168,51500.0
2011-02-24 12:40:00,46.86,46.87,46.77,46.85,55800.0,31.8168,31.8235,31.7556,31.81,55800.0
2011-02-24 12:50:00,46.85,46.95,46.81,46.93,48800.0,31.81,31.8779,31.7828,31.8643,48800.0
2011-02-24 13:00:00,46.93,46.93,46.82,46.83,35600.0,31.8643,31.8643,31.7896,31.7964,35600.0
2011-02-24 13:10:00,46.82,46.94,46.78,46.94,41200.0,31.7896,31.8711,31.7624,31.8711,41200.0
2011-02-24 13:20:00,46.93,46.93,46.73,46.73,43100.0,31.8643,31.8643,31.7285,31.7285,43100.0
2011-02-24 13:30:00,46.73,46.76,46.62,46.69,66500.0,31.7285,31.7489,31.6538,31.7013,66500.0
2011-02-24 13:40:00,46.7,46.7,46.46,46.47,61100.0,31.7081,31.7081,31.5452,31.552,61100.0
2011-02-24 13:50:00,46.47,46.54,46.28,46.34,80500.0,31.552,31.5995,31.4229,31.4637,80500.0
2011-02-24 14:00:00,46.34,46.59,46.32,46.58,44700.0,31.4637,31.6334,31.4501,31.6266,44700.0
2011-02-24 14:10:00,46.58,46.78,46.57,46.75,57300.0,31.6266,31.7624,31.6199,31.7421,57300.0
2011-02-24 14:20:00,46.75,46.83,46.64,46.8,42200.0,31.7421,31.7964,31.6674,31.776,42200.0
2011-02-24 14:30:00,46.79,46.98,46.74,46.95,83700.0,31.7692,31.8982,31.7353,31.8779,83700.0
2011-02-24 14:40:00,46.95,47.02,46.81,46.91,64700.0,31.8779,31.9254,31.7828,31.8507,64700.0
2011-02-24 14:50:00,46.92,46.98,46.85,46.93,49300.0,31.8575,31.8982,31.81,31.8643,49300.0
2011-02-24 15:00:00,46.93,47.05,46.88,47.04,47000.0,31.8643,31.9458,31.8303,31.939,47000.0
2011-02-24 15:10:00,47.04,47.17,46.97,47.07,70400.0,31.939,32.0272,31.8914,31.9593,70400.0
2011-02-24 15:20:00,47.06,47.13,47.05,47.08,63100.0,31.9525,32.0001,31.9458,31.9661,63100.0
2011-02-24 15:30:00,47.08,47.14,47.01,47.03,74500.0,31.9661,32.0069,31.9186,31.9322,74500.0
2011-02-24 15:40:00,47.03,47.07,46.95,47.01,75800.0,31.9322,31.9593,31.8779,31.9186,75800.0
2011-02-24 15:50:00,47.01,47.04,46.91,46.95,140000.0,31.9186,31.939,31.8507,31.8779,140000.0
2011-02-25 09:30:00,47.19,47.49,47.14,47.25,49900.0,32.0408,32.2445,32.0069,32.0816,49900.0
2011-02-25 09:40:00,47.27,47.27,46.96,47.04,46000.0,32.0951,32.0951,31.8847,31.939,46000.0
2011-02-25 09:50:00,47.05,47.1,46.85,46.91,83300.0,31.9458,31.9797,31.81,31.8507,83300.0
2011-02-25 10:00:00,46.91,47.25,46.91,47.21,103400.0,31.8507,32.0816,31.8507,32.0544,103400.0
2011-02-25 10:10:00,47.22,47.24,46.97,46.97,61900.0,32.0612,32.0748,31.8914,31.8914,61900.0
2011-02-25 10:20:00,46.97,47.0,46.85,46.86,52700.0,31.8914,31.9118,31.81,31.8168,52700.0
2011-02-25 10:30:00,46.87,47.05,46.86,47.05,38000.0,31.8235,31.9458,31.8168,31.9458,38000.0
2011-02-25 10:40:00,47.03,47.11,47.0,47.08,43700.0,31.9322,31.9865,31.9118,31.9661,43700.0
2011-02-25 10:50:00,47.08,47.16,47.06,47.09,36200.0,31.9661,32.0204,31.9525,31.9729,36200.0
2011-02-25 11:00:00,47.09,47.09,46.9,46.98,34000.0,31.9729,31.9729,31.8439,31.8982,34000.0
2011-02-25 11:10:00,46.98,47.0,46.91,46.93,61500.0,31.8982,31.9118,31.8507,31.8643,61500.0
2011-02-25 11:20:00,46.93,46.95,46.82,46.84,46000.0,31.8643,31.8779,31.7896,31.8032,46000.0
2011-02-25 11:30:00,46.84,46.86,46.7,46.72,53100.0,31.8032,31.8168,31.7081,31.7217,53100.0
2011-02-25 11:40:00,46.73,46.73,46.57,46.57,92900.0,31.7285,31.7285,31.6199,31.6199,92900.0
2011-02-25 11:50:00,46.57,46.71,46.56,46.69,40800.0,31.6199,31.7149,31.6131,31.7013,40800.0
2011-02-25 12:00:00,46.68,46.68,46.59,46.59,58100.0,31.6945,31.6945,31.6334,31.6334,58100.0
2011-02-25 12:10:00,46.59,46.64,46.59,46.63,45000.0,31.6334,31.6674,31.6334,31.6606,45000.0
2011-02-25 12:20:00,46.63,46.79,46.62,46.73,37000.0,31.6606,31.7692,31.6538,31.7285,37000.0
2011-02-25 12:30:00,46.73,46.75,46.68,46.7,27300.0,31.7285,31.7421,31.6945,31.7081,27300.0
2011-02-25 12:40:00,46.7,46.72,46.67,46.7,51500.0,31.7081,31.7217,31.6877,31.7081,51500.0
2011-02-25 12:50:00,46.7,46.7,46.63,46.65,49500.0,31.7081,31.7081,31.6606,31.6742,49500.0
2011-02-25 13:00:00,46.66,46.66,46.59,46.59,44100.0,31.681,31.681,31.6334,31.6334,44100.0
2011-02-25 13:10:00,46.59,46.63,46.57,46.62,46100.0,31.6334,31.6606,31.6199,31.6538,46100.0
2011-02-25 13:20:00,46.62,46.69,46.62,46.68,25900.0,31.6538,31.7013,31.6538,31.6945,25900.0
2011-02-25 13:30:00,46.68,46.7,46.67,46.68,28500.0,31.6945,31.7081,31.6877,31.6945,28500.0
2011-02-25 13:40:00,46.68,46.7,46.63,46.64,50600.0,31.6945,31.7081,31.6606,31.6674,50600.0
2011-02-25 13:50:00,46.65,46.67,46.61,46.62,117500.0,31.6742,31.6877,31.647,31.6538,117500.0
2011-02-25 14:00:00,46.62,46.66,46.61,46.64,64400.0,31.6538,31.681,31.647,31.6674,64400.0
2011-02-25 14:10:00,46.63,46.68,46.61,46.65,56000.0,31.6606,31.6945,31.647,31.6742,56000.0
2011-02-25 14:20:00,46.65,46.67,46.57,46.59,76000.0,31.6742,31.6877,31.6199,31.6334,76000.0
2011-02-25 14:30:00,46.59,46.6,46.49,46.51,78600.0,31.6334,31.6402,31.5655,31.5791,78600.0
2011-02-25 14:40:00,46.51,46.57,46.5,46.54,72700.0,31.5791,31.6199,31.5723,31.5995,72700.0
2011-02-25 14:50:00,46.54,46.56,46.43,46.45,145200.0,31.5995,31.6131,31.5248,31.5384,145200.0
2011-02-25 15:00:00,46.45,46.56,46.44,46.56,78300.0,31.5384,31.6131,31.5316,31.6131,78300.0
2011-02-25 15:10:00,46.56,46.61,46.51,46.58,113600.0,31.6131,31.647,31.5791,31.6266,113600.0
2011-02-25 15:20:00,46.59,46.76,46.58,46.75,144400.0,31.6334,31.7489,31.6266,31.7421,144400.0
2011-02-25 15:30:00,46.75,46.87,46.74,46.86,114400.0,31.7421,31.8235,31.7353,31.8168,114400.0
2011-02-25 15:40:00,46.86,46.95,46.84,46.92,165900.0,31.8168,31.8779,31.8032,31.8575,165900.0
2011-02-25 15:50:00,46.92,46.93,46.89,46.91,275000.0,31.8575,31.8643,31.8371,31.8507,275000.0
2011-02-28 09:30:00,47.38,47.82,47.29,47.8,125900.0,32.1698,32.4686,32.1087,32.455,125900.0
2011-02-28 09:40:00,47.78,47.97,47.65,47.84,86500.0,32.4414,32.5704,32.3531,32.4821,86500.0
2011-02-28 09:50:00,47.83,47.87,47.64,47.79,105200.0,32.4754,32.5025,32.3464,32.4482,105200.0
2011-02-28 10:00:00,47.79,47.87,47.68,47.72,112300.0,32.4482,32.5025,32.3735,32.4007,112300.0
2011-02-28 10:10:00,47.73,47.81,47.68,47.79,56400.0,32.4075,32.4618,32.3735,32.4482,56400.0
2011-02-28 10:20:00,47.8,47.93,47.8,47.81,80200.0,32.455,32.5433,32.455,32.4618,80200.0
2011-02-28 10:30:00,47.83,47.95,47.76,47.87,63500.0,32.4754,32.5568,32.4278,32.5025,63500.0
2011-02-28 10:40:00,47.88,47.92,47.73,47.78,45500.0,32.5093,32.5365,32.4075,32.4414,45500.0
2011-02-28 10:50:00,47.78,47.89,47.71,47.79,33900.0,32.4414,32.5161,32.3939,32.4482,33900.0
2011-02-28 11:00:00,47.8,47.95,47.8,47.94,33600.0,32.455,32.5568,32.455,32.55,33600.0
2011-02-28 11:10:00,47.94,47.94,47.78,47.86,22400.0,32.55,32.55,32.4414,32.4957,22400.0
2011-02-28 11:20:00,47.86,47.86,47.7,47.75,59400.0,32.4957,32.4957,32.3871,32.421,59400.0
2011-02-28 11:30:00,47.74,47.77,47.67,47.7,28400.0,32.4143,32.4346,32.3667,32.3871,28400.0
2011-02-28 11:40:00,47.71,47.75,47.68,47.72,22900.0,32.3939,32.421,32.3735,32.4007,22900.0
2011-02-28 11:50:00,47.72,47.76,47.71,47.73,20200.0,32.4007,32.4278,32.3939,32.4075,20200.0
2011-02-28 12:00:00,47.73,47.76,47.66,47.72,29400.0,32.4075,32.4278,32.3599,32.4007,29400.0
2011-02-28 12:10:00,47.72,47.73,47.66,47.72,16100.0,32.4007,32.4075,32.3599,32.4007,16100.0
2011-02-28 12:20:00,47.71,47.79,47.7,47.78,23400.0,32.3939,32.4482,32.3871,32.4414,23400.0
2011-02-28 12:30:00,47.78,47.89,47.77,47.82,43100.0,32.4414,32.5161,32.4346,32.4686,43100.0
2011-02-28 12:40:00,47.83,47.83,47.7,47.7,20000.0,32.4754,32.4754,32.3871,32.3871,20000.0
2011-02-28 12:50:00,47.7,47.75,47.56,47.58,28800.0,32.3871,32.421,32.292,32.3056,28800.0
2011-02-28 13:00:00,47.59,47.59,47.51,47.57,42700.0,32.3124,32.3124,32.2581,32.2988,42700.0
2011-02-28 13:10:00,47.57,47.76,47.56,47.61,75700.0,32.2988,32.4278,32.292,32.326,75700.0
2011-02-28 13:20:00,47.62,47.65,47.55,47.61,45600.0,32.3328,32.3531,32.2852,32.326,45600.0
2011-02-28 13:30:00,47.62,47.79,47.55,47.77,70700.0,32.3328,32.4482,32.2852,32.4346,70700.0
2011-02-28 13:40:00,47.78,47.78,47.61,47.68,27100.0,32.4414,32.4414,32.326,32.3735,27100.0
2011-02-28 13:50:00,47.68,47.73,47.64,47.65,39400.0,32.3735,32.4075,32.3464,32.3531,39400.0
2011-02-28 14:00:00,47.64,47.64,47.59,47.61,34100.0,32.3464,32.3464,32.3124,32.326,34100.0
2011-02-28 14:10:00,47.61,47.75,47.61,47.73,36000.0,32.326,32.421,32.326,32.4075,36000.0
2011-02-28 14:20:00,47.73,47.78,47.68,47.78,37900.0,32.4075,32.4414,32.3735,32.4414,37900.0
2011-02-28 14:30:00,47.78,47.81,47.72,47.8,23600.0,32.4414,32.4618,32.4007,32.455,23600.0
2011-02-28 14:40:00,47.79,47.8,47.73,47.73,25500.0,32.4482,32.455,32.4075,32.4075,25500.0
2011-02-28 14:50:00,47.73,47.8,47.7,47.8,64400.0,32.4075,32.455,32.3871,32.455,64400.0
2011-02-28 15:00:00,47.8,47.82,47.75,47.75,43400.0,32.455,32.4686,32.421,32.421,43400.0
2011-02-28 15:10:00,47.76,47.89,47.75,47.88,59700.0,32.4278,32.5161,32.421,32.5093,59700.0
2011-02-28 15:20:00,47.87,47.92,47.82,47.92,52900.0,32.5025,32.5365,32.4686,32.5365,52900.0
2011-02-28 15:30:00,47.92,48.0,47.9,47.91,106000.0,32.5365,32.5908,32.5229,32.5297,106000.0
2011-02-28 15:40:00,47.9,47.91,47.81,47.88,120200.0,32.5229,32.5297,32.4618,32.5093,120200.0
2011-02-28 15:50:00,47.89,48.0,47.87,48.0,277200.0,32.5161,32.5908,32.5025,32.5908,277200.0
2011-03-01 09:30:00,48.09,48.48,48.03,48.44,101300.0,32.6519,32.9167,32.6112,32.8895,101300.0
2011-03-01 09:40:00,48.47,48.48,48.22,48.47,167400.0,32.9099,32.9167,32.7402,32.9099,167400.0
2011-03-01 09:50:00,48.48,48.48,48.15,48.3,91000.0,32.9167,32.9167,32.6926,32.7945,91000.0
2011-03-01 10:00:00,48.3,48.37,47.85,47.9,126600.0,32.7945,32.842,32.4889,32.5229,126600.0
2011-03-01 10:10:00,47.91,47.91,47.58,47.6,146700.0,32.5297,32.5297,32.3056,32.3192,146700.0
2011-03-01 10:20:00,47.61,47.8,47.59,47.72,111900.0,32.326,32.455,32.3124,32.4007,111900.0
2011-03-01 10:30:00,47.71,47.78,47.63,47.69,74700.0,32.3939,32.4414,32.3396,32.3803,74700.0
2011-03-01 10:40:00,47.69,47.85,47.68,47.78,93400.0,32.3803,32.4889,32.3735,32.4414,93400.0
2011-03-01 10:50:00,47.79,47.94,47.76,47.94,48200.0,32.4482,32.55,32.4278,32.55,48200.0
2011-03-01 11:00:00,47.94,47.94,47.78,47.78,37800.0,32.55,32.55,32.4414,32.4414,37800.0
2011-03-01 11:10:00,47.78,47.82,47.67,47.73,60300.0,32.4414,32.4686,32.3667,32.4075,60300.0
2011-03-01 11:20:00,47.73,47.73,47.53,47.56,58500.0,32.4075,32.4075,32.2717,32.292,58500.0
2011-03-01 11:30:00,47.56,47.73,47.55,47.66,67500.0,32.292,32.4075,32.2852,32.3599,67500.0
2011-03-01 11:40:00,47.63,47.7,47.55,47.55,48600.0,32.3396,32.3871,32.2852,32.2852,48600.0
2011-03-01 11:50:00,47.55,47.55,47.31,47.35,56300.0,32.2852,32.2852,32.1223,32.1495,56300.0
2011-03-01 12:00:00,47.32,47.4,47.22,47.32,44700.0,32.1291,32.1834,32.0612,32.1291,44700.0
2011-03-01 12:10:00,47.32,47.38,47.24,47.26,59800.0,32.1291,32.1698,32.0748,32.0883,59800.0
2011-03-01 12:20:00,47.26,47.27,47.1,47.1,66000.0,32.0883,32.0951,31.9797,31.9797,66000.0
2011-03-01 12:30:00,47.1,47.3,47.1,47.28,47400.0,31.9797,32.1155,31.9797,32.1019,47400.0
2011-03-01 12:40:00,47.28,47.45,47.28,47.36,32600.0,32.1019,32.2173,32.1019,32.1562,32600.0
2011-03-01 12:50:00,47.36,47.39,47.22,47.24,36500.0,32.1562,32.1766,32.0612,32.0748,36500.0
2011-03-01 13:00:00,47.23,47.24,47.15,47.19,41500.0,32.068,32.0748,32.0137,32.0408,41500.0
2011-03-01 13:10:00,47.19,47.28,47.14,47.2,27400.0,32.0408,32.1019,32.0069,32.0476,27400.0
2011-03-01 13:20:00,47.19,47.2,47.05,47.13,53700.0,32.0408,32.0476,31.9458,32.0001,53700.0
2011-03-01 13:30:00,47.11,47.12,47.06,47.07,31300.0,31.9865,31.9933,31.9525,31.9593,31300.0
2011-03-01 13:40:00,47.06,47.12,47.0,47.04,41500.0,31.9525,31.9933,31.9118,31.939,41500.0
2011-03-01 13:50:00,47.04,47.1,47.0,47.07,69600.0,31.939,31.9797,31.9118,31.9593,69600.0
2011-03-01 14:00:00,47.07,47.1,47.01,47.07,108100.0,31.9593,31.9797,31.9186,31.9593,108100.0
2011-03-01 14:10:00,47.07,47.14,47.0,47.07,67700.0,31.9593,32.0069,31.9118,31.9593,67700.0
2011-03-01 14:20:00,47.07,47.07,46.85,46.86,97800.0,31.9593,31.9593,31.81,31.8168,97800.0
2011-03-01 14:30:00,46.85,46.88,46.76,46.81,56400.0,31.81,31.8303,31.7489,31.7828,56400.0
2011-03-01 14:40:00,46.8,46.89,46.77,46.85,73200.0,31.776,31.8371,31.7556,31.81,73200.0
2011-03-01 14:50:00,46.85,46.96,46.83,46.85,80500.0,31.81,31.8847,31.7964,31.81,80500.0
2011-03-01 15:00:00,46.85,46.94,46.78,46.79,69500.0,31.81,31.8711,31.7624,31.7692,69500.0
2011-03-01 15:10:00,46.78,46.9,46.73,46.9,90900.0,31.7624,31.8439,31.7285,31.8439,90900.0
2011-03-01 15:20:00,46.91,46.93,46.79,46.82,125100.0,31.8507,31.8643,31.7692,31.7896,125100.0
2011-03-01 15:30:00,46.82,46.88,46.76,46.77,71900.0,31.7896,31.8303,31.7489,31.7556,71900.0
2011-03-01 15:40:00,46.77,46.81,46.67,46.73,236100.0,31.7556,31.7828,31.6877,31.7285,236100.0
2011-03-01 15:50:00,46.74,46.74,46.6,46.61,270300.0,31.7353,31.7353,31.6402,31.647,270300.0
2011-03-02 09:30:00,46.74,46.88,46.46,46.63,143200.0,31.7353,31.8303,31.5452,31.6606,143200.0
2011-03-02 09:40:00,46.65,46.86,46.61,46.65,95400.0,31.6742,31.8168,31.647,31.6742,95400.0
2011-03-02 09:50:00,46.65,46.72,46.55,46.61,103900.0,31.6742,31.7217,31.6063,31.647,103900.0
2011-03-02 10:00:00,46.62,46.68,46.57,46.65,115700.0,31.6538,31.6945,31.6199,31.6742,115700.0
2011-03-02 10:10:00,46.66,46.73,46.55,46.7,100000.0,31.681,31.7285,31.6063,31.7081,100000.0
2011-03-02 10:20:00,46.69,46.76,46.65,46.67,74200.0,31.7013,31.7489,31.6742,31.6877,74200.0
2011-03-02 10:30:00,46.68,46.78,46.59,46.77,141200.0,31.6945,31.7624,31.6334,31.7556,141200.0
2011-03-02 10:40:00,46.78,46.96,46.76,46.96,152600.0,31.7624,31.8847,31.7489,31.8847,152600.0
2011-03-02 10:50:00,46.96,47.1,46.89,46.96,121100.0,31.8847,31.9797,31.8371,31.8847,121100.0
2011-03-02 11:00:00,46.96,47.15,46.96,47.12,110000.0,31.8847,32.0137,31.8847,31.9933,110000.0
2011-03-02 11:10:00,47.12,47.14,47.02,47.08,83300.0,31.9933,32.0069,31.9254,31.9661,83300.0
2011-03-02 11:20:00,47.09,47.25,47.03,47.24,126600.0,31.9729,32.0816,31.9322,32.0748,126600.0
2011-03-02 11:30:00,47.23,47.45,47.23,47.33,209100.0,32.068,32.2173,32.068,32.1359,209100.0
2011-03-02 11:40:00,47.34,47.38,47.19,47.32,174100.0,32.1427,32.1698,32.0408,32.1291,174100.0
2011-03-02 11:50:00,47.32,47.4,47.31,47.34,80300.0,32.1291,32.1834,32.1223,32.1427,80300.0
2011-03-02 12:00:00,47.34,47.43,47.24,47.4,73300.0,32.1427,32.2038,32.0748,32.1834,73300.0
2011-03-02 12:10:00,47.41,47.47,47.24,47.35,62400.0,32.1902,32.2309,32.0748,32.1495,62400.0
2011-03-02 12:20:00,47.35,47.46,47.35,47.39,35500.0,32.1495,32.2241,32.1495,32.1766,35500.0
2011-03-02 12:30:00,47.4,47.49,47.39,47.46,36400.0,32.1834,32.2445,32.1766,32.2241,36400.0
2011-03-02 12:40:00,47.48,47.53,47.45,47.53,30900.0,32.2377,32.2717,32.2173,32.2717,30900.0
2011-03-02 12:50:00,47.53,47.53,47.38,47.39,36900.0,32.2717,32.2717,32.1698,32.1766,36900.0
2011-03-02 13:00:00,47.39,47.48,47.37,47.39,34600.0,32.1766,32.2377,32.163,32.1766,34600.0
2011-03-02 13:10:00,47.39,47.4,47.28,47.31,49800.0,32.1766,32.1834,32.1019,32.1223,49800.0
2011-03-02 13:20:00,47.3,47.32,47.21,47.21,101900.0,32.1155,32.1291,32.0544,32.0544,101900.0
2011-03-02 13:30:00,47.22,47.28,47.09,47.12,27000.0,32.0612,32.1019,31.9729,31.9933,27000.0
2011-03-02 13:40:00,47.11,47.11,47.01,47.05,57500.0,31.9865,31.9865,31.9186,31.9458,57500.0
2011-03-02 13:50:00,47.07,47.11,47.0,47.03,47700.0,31.9593,31.9865,31.9118,31.9322,47700.0
2011-03-02 14:00:00,47.03,47.06,46.95,47.02,78200.0,31.9322,31.9525,31.8779,31.9254,78200.0
2011-03-02 14:10:00,47.02,47.15,47.02,47.08,72000.0,31.9254,32.0137,31.9254,31.9661,72000.0
2011-03-02 14:20:00,47.09,47.14,46.97,46.99,47600.0,31.9729,32.0069,31.8914,31.905,47600.0
2011-03-02 14:30:00,46.99,47.15,46.98,47.07,44700.0,31.905,32.0137,31.8982,31.9593,44700.0
2011-03-02 14:40:00,47.08,47.21,47.07,47.16,51400.0,31.9661,32.0544,31.9593,32.0204,51400.0
2011-03-02 14:50:00,47.15,47.17,46.98,46.98,178100.0,32.0137,32.0272,31.8982,31.8982,178100.0
2011-03-02 15:00:00,46.98,47.05,46.97,47.03,80900.0,31.8982,31.9458,31.8914,31.9322,80900.0
2011-03-02 15:10:00,47.03,47.06,46.97,46.99,48200.0,31.9322,31.9525,31.8914,31.905,48200.0
2011-03-02 15:20:00,47.0,47.03,46.97,46.98,45700.0,31.9118,31.9322,31.8914,31.8982,45700.0
2011-03-02 15:30:00,46.97,47.0,46.86,46.89,152400.0,31.8914,31.9118,31.8168,31.8371,152400.0
2011-03-02 15:40:00,46.88,46.94,46.85,46.93,154600.0,31.8303,31.8711,31.81,31.8643,154600.0
2011-03-02 15:50:00,46.93,46.95,46.81,46.86,197200.0,31.8643,31.8779,31.7828,31.8168,197200.0
2011-03-03 09:30:00,47.44,47.63,47.26,47.58,133800.0,32.2106,32.3396,32.0883,32.3056,133800.0
2011-03-03 09:40:00,47.59,47.69,47.52,47.53,80900.0,32.3124,32.3803,32.2649,32.2717,80900.0
2011-03-03 09:50:00,47.54,47.59,47.37,47.51,56800.0,32.2785,32.3124,32.163,32.2581,56800.0
2011-03-03 10:00:00,47.51,47.56,47.34,47.38,85800.0,32.2581,32.292,32.1427,32.1698,85800.0
2011-03-03 10:10:00,47.39,47.49,47.35,47.39,62700.0,32.1766,32.2445,32.1495,32.1766,62700.0
2011-03-03 10:20:00,47.37,47.37,47.23,47.28,48200.0,32.163,32.163,32.068,32.1019,48200.0
2011-03-03 10:30:00,47.27,47.33,47.23,47.32,56200.0,32.0951,32.1359,32.068,32.1291,56200.0
2011-03-03 10:40:00,47.32,47.5,47.32,47.5,58400.0,32.1291,32.2513,32.1291,32.2513,58400.0
2011-03-03 10:50:00,47.49,47.56,47.43,47.5,84900.0,32.2445,32.292,32.2038,32.2513,84900.0
2011-03-03 11:00:00,47.5,47.6,47.49,47.6,45000.0,32.2513,32.3192,32.2445,32.3192,45000.0
2011-03-03 11:10:00,47.59,47.64,47.55,47.6,61500.0,32.3124,32.3464,32.2852,32.3192,61500.0
2011-03-03 11:20:00,47.61,47.62,47.55,47.56,37500.0,32.326,32.3328,32.2852,32.292,37500.0
2011-03-03 11:30:00,47.56,47.58,47.46,47.47,32900.0,32.292,32.3056,32.2241,32.2309,32900.0
2011-03-03 11:40:00,47.47,47.63,47.44,47.54,42100.0,32.2309,32.3396,32.2106,32.2785,42100.0
2011-03-03 11:50:00,47.54,47.64,47.53,47.64,56100.0,32.2785,32.3464,32.2717,32.3464,56100.0
2011-03-03 12:00:00,47.64,47.67,47.6,47.6,44000.0,32.3464,32.3667,32.3192,32.3192,44000.0
2011-03-03 12:10:00,47.61,47.65,47.56,47.56,40800.0,32.326,32.3531,32.292,32.292,40800.0
2011-03-03 12:20:00,47.57,47.61,47.53,47.57,26900.0,32.2988,32.326,32.2717,32.2988,26900.0
2011-03-03 12:30:00,47.58,47.61,47.56,47.61,22400.0,32.3056,32.326,32.292,32.326,22400.0
2011-03-03 12:40:00,47.59,47.63,47.54,47.59,41100.0,32.3124,32.3396,32.2785,32.3124,41100.0
2011-03-03 12:50:00,47.58,47.65,47.58,47.61,21700.0,32.3056,32.3531,32.3056,32.326,21700.0
2011-03-03 13:00:00,47.61,47.65,47.58,47.59,13900.0,32.326,32.3531,32.3056,32.3124,13900.0
2011-03-03 13:10:00,47.6,47.64,47.59,47.63,23400.0,32.3192,32.3464,32.3124,32.3396,23400.0
2011-03-03 13:20:00,47.63,47.67,47.58,47.59,38600.0,32.3396,32.3667,32.3056,32.3124,38600.0
2011-03-03 13:30:00,47.59,47.66,47.58,47.63,50600.0,32.3124,32.3599,32.3056,32.3396,50600.0
2011-03-03 13:40:00,47.62,47.7,47.61,47.7,37900.0,32.3328,32.3871,32.326,32.3871,37900.0
2011-03-03 13:50:00,47.69,47.77,47.68,47.77,76200.0,32.3803,32.4346,32.3735,32.4346,76200.0
2011-03-03 14:00:00,47.77,47.84,47.77,47.8,62900.0,32.4346,32.4821,32.4346,32.455,62900.0
2011-03-03 14:10:00,47.79,47.86,47.79,47.85,47900.0,32.4482,32.4957,32.4482,32.4889,47900.0
2011-03-03 14:20:00,47.84,47.95,47.84,47.91,92500.0,32.4821,32.5568,32.4821,32.5297,92500.0
2011-03-03 14:30:00,47.91,47.97,47.89,47.96,53200.0,32.5297,32.5704,32.5161,32.5636,53200.0
2011-03-03 14:40:00,47.95,48.0,47.89,47.9,102000.0,32.5568,32.5908,32.5161,32.5229,102000.0
2011-03-03 14:50:00,47.89,47.91,47.85,47.9,92400.0,32.5161,32.5297,32.4889,32.5229,92400.0
2011-03-03 15:00:00,47.9,47.92,47.82,47.82,80400.0,32.5229,32.5365,32.4686,32.4686,80400.0
2011-03-03 15:10:00,47.83,47.86,47.75,47.79,47400.0,32.4754,32.4957,32.421,32.4482,47400.0
2011-03-03 15:20:00,47.79,47.88,47.78,47.87,51700.0,32.4482,32.5093,32.4414,32.5025,51700.0
2011-03-03 15:30:00,47.87,47.94,47.84,47.94,200200.0,32.5025,32.55,32.4821,32.55,200200.0
2011-03-03 15:40:00,47.94,48.03,47.94,48.01,146500.0,32.55,32.6112,32.55,32.5976,146500.0
2011-03-03 15:50:00,48.01,48.04,47.95,48.0,270800.0,32.5976,32.6179,32.5568,32.5908,270800.0
2011-03-04 09:30:00,47.88,47.89,47.55,47.89,67400.0,32.5093,32.5161,32.2852,32.5161,67400.0
2011-03-04 09:40:00,47.87,47.98,47.82,47.91,65100.0,32.5025,32.5772,32.4686,32.5297,65100.0
2011-03-04 09:50:00,47.9,47.99,47.71,47.78,63400.0,32.5229,32.584,32.3939,32.4414,63400.0
2011-03-04 10:00:00,47.79,47.89,47.55,47.55,89800.0,32.4482,32.5161,32.2852,32.2852,89800.0
2011-03-04 10:10:00,47.54,47.55,47.31,47.52,103700.0,32.2785,32.2852,32.1223,32.2649,103700.0
2011-03-04 10:20:00,47.51,47.53,47.39,47.53,103400.0,32.2581,32.2717,32.1766,32.2717,103400.0
2011-03-04 10:30:00,47.55,47.64,47.48,47.56,50000.0,32.2852,32.3464,32.2377,32.292,50000.0
2011-03-04 10:40:00,47.56,47.7,47.55,47.7,83100.0,32.292,32.3871,32.2852,32.3871,83100.0
2011-03-04 10:50:00,47.68,47.82,47.67,47.82,46200.0,32.3735,32.4686,32.3667,32.4686,46200.0
2011-03-04 11:00:00,47.81,47.86,47.67,47.79,94900.0,32.4618,32.4957,32.3667,32.4482,94900.0
2011-03-04 11:10:00,47.79,47.96,47.77,47.87,77700.0,32.4482,32.5636,32.4346,32.5025,77700.0
2011-03-04 11:20:00,47.86,47.86,47.75,47.75,71600.0,32.4957,32.4957,32.421,32.421,71600.0
2011-03-04 11:30:00,47.76,48.16,47.76,48.16,159400.0,32.4278,32.6994,32.4278,32.6994,159400.0
2011-03-04 11:40:00,48.17,48.17,48.04,48.04,70100.0,32.7062,32.7062,32.6179,32.6179,70100.0
2011-03-04 11:50:00,48.05,48.14,47.94,48.0,44700.0,32.6247,32.6858,32.55,32.5908,44700.0
2011-03-04 12:00:00,47.99,48.04,47.95,47.96,87900.0,32.584,32.6179,32.5568,32.5636,87900.0
2011-03-04 12:10:00,47.94,47.99,47.77,47.8,53400.0,32.55,32.584,32.4346,32.455,53400.0
2011-03-04 12:20:00,47.82,47.82,47.73,47.75,84900.0,32.4686,32.4686,32.4075,32.421,84900.0
2011-03-04 12:30:00,47.75,47.75,47.67,47.73,53700.0,32.421,32.421,32.3667,32.4075,53700.0
2011-03-04 12:40:00,47.72,47.84,47.71,47.81,52900.0,32.4007,32.4821,32.3939,32.4618,52900.0
2011-03-04 12:50:00,47.81,47.82,47.74,47.76,35300.0,32.4618,32.4686,32.4143,32.4278,35300.0
2011-03-04 13:00:00,47.76,47.82,47.74,47.77,32900.0,32.4278,32.4686,32.4143,32.4346,32900.0
2011-03-04 13:10:00,47.77,47.83,47.67,47.72,43800.0,32.4346,32.4754,32.3667,32.4007,43800.0
2011-03-04 13:20:00,47.72,47.78,47.68,47.75,42300.0,32.4007,32.4414,32.3735,32.421,42300.0
2011-03-04 13:30:00,47.74,47.87,47.7,47.87,34100.0,32.4143,32.5025,32.3871,32.5025,34100.0
2011-03-04 13:40:00,47.86,47.86,47.7,47.72,23500.0,32.4957,32.4957,32.3871,32.4007,23500.0
2011-03-04 13:50:00,47.73,47.77,47.65,47.72,30400.0,32.4075,32.4346,32.3531,32.4007,30400.0
2011-03-04 14:00:00,47.71,47.71,47.64,47.64,43900.0,32.3939,32.3939,32.3464,32.3464,43900.0
2011-03-04 14:10:00,47.63,47.66,47.54,47.6,16900.0,32.3396,32.3599,32.2785,32.3192,16900.0
2011-03-04 14:20:00,47.6,47.65,47.55,47.63,24500.0,32.3192,32.3531,32.2852,32.3396,24500.0
2011-03-04 14:30:00,47.64,47.65,47.52,47.57,37000.0,32.3464,32.3531,32.2649,32.2988,37000.0
2011-03-04 14:40:00,47.58,47.64,47.55,47.59,46900.0,32.3056,32.3464,32.2852,32.3124,46900.0
2011-03-04 14:50:00,47.59,47.7,47.58,47.69,32100.0,32.3124,32.3871,32.3056,32.3803,32100.0
2011-03-04 15:00:00,47.7,47.8,47.7,47.71,46500.0,32.3871,32.455,32.3871,32.3939,46500.0
2011-03-04 15:10:00,47.71,47.74,47.61,47.68,54000.0,32.3939,32.4143,32.326,32.3735,54000.0
2011-03-04 15:20:00,47.68,47.69,47.6,47.61,95000.0,32.3735,32.3803,32.3192,32.326,95000.0
2011-03-04 15:30:00,47.61,47.68,47.53,47.68,73100.0,32.326,32.3735,32.2717,32.3735,73100.0
2011-03-04 15:40:00,47.68,47.87,47.67,47.84,106700.0,32.3735,32.5025,32.3667,32.4821,106700.0
2011-03-04 15:50:00,47.84,48.01,47.84,47.92,145800.0,32.4821,32.5976,32.4821,32.5365,145800.0
2011-03-07 09:30:00,47.98,48.15,47.84,48.06,90200.0,32.5772,32.6926,32.4821,32.6315,90200.0
2011-03-07 09:40:00,48.05,48.1,47.84,48.01,125500.0,32.6247,32.6587,32.4821,32.5976,125500.0
2011-03-07 09:50:00,48.0,48.18,47.95,48.12,82300.0,32.5908,32.713,32.5568,32.6723,82300.0
2011-03-07 10:00:00,48.13,48.15,47.87,47.91,46000.0,32.6791,32.6926,32.5025,32.5297,46000.0
2011-03-07 10:10:00,47.91,47.93,47.7,47.71,85600.0,32.5297,32.5433,32.3871,32.3939,85600.0
2011-03-07 10:20:00,47.7,47.91,47.68,47.87,114800.0,32.3871,32.5297,32.3735,32.5025,114800.0
2011-03-07 10:30:00,47.88,47.92,47.64,47.7,103600.0,32.5093,32.5365,32.3464,32.3871,103600.0
2011-03-07 10:40:00,47.71,47.75,47.62,47.75,92600.0,32.3939,32.421,32.3328,32.421,92600.0
2011-03-07 10:50:00,47.74,47.87,47.7,47.84,132400.0,32.4143,32.5025,32.3871,32.4821,132400.0
2011-03-07 11:00:00,47.81,47.83,47.6,47.61,125000.0,32.4618,32.4754,32.3192,32.326,125000.0
2011-03-07 11:10:00,47.6,47.68,47.49,47.68,106700.0,32.3192,32.3735,32.2445,32.3735,106700.0
2011-03-07 11:20:00,47.67,47.69,47.32,47.32,83800.0,32.3667,32.3803,32.1291,32.1291,83800.0
2011-03-07 11:30:00,47.32,47.5,47.22,47.5,102200.0,32.1291,32.2513,32.0612,32.2513,102200.0
2011-03-07 11:40:00,47.5,47.56,47.42,47.43,69100.0,32.2513,32.292,32.197,32.2038,69100.0
2011-03-07 11:50:00,47.44,47.5,47.26,47.26,164100.0,32.2106,32.2513,32.0883,32.0883,164100.0
2011-03-07 12:00:00,47.26,47.42,47.16,47.38,71600.0,32.0883,32.197,32.0204,32.1698,71600.0
2011-03-07 12:10:00,47.4,47.43,47.31,47.35,40300.0,32.1834,32.2038,32.1223,32.1495,40300.0
2011-03-07 12:20:00,47.36,47.36,47.17,47.17,34500.0,32.1562,32.1562,32.0272,32.0272,34500.0
2011-03-07 12:30:00,47.18,47.3,47.16,47.3,47000.0,32.034,32.1155,32.0204,32.1155,47000.0
2011-03-07 12:40:00,47.29,47.29,47.1,47.12,48500.0,32.1087,32.1087,31.9797,31.9933,48500.0
2011-03-07 12:50:00,47.12,47.15,47.05,47.09,52400.0,31.9933,32.0137,31.9458,31.9729,52400.0
2011-03-07 13:00:00,47.1,47.1,47.0,47.06,155000.0,31.9797,31.9797,31.9118,31.9525,155000.0
2011-03-07 13:10:00,47.06,47.13,47.02,47.12,131600.0,31.9525,32.0001,31.9254,31.9933,131600.0
2011-03-07 13:20:00,47.12,47.14,47.01,47.01,55900.0,31.9933,32.0069,31.9186,31.9186,55900.0
2011-03-07 13:30:00,47.01,47.09,47.0,47.08,43100.0,31.9186,31.9729,31.9118,31.9661,43100.0
2011-03-07 13:40:00,47.08,47.12,47.04,47.08,64600.0,31.9661,31.9933,31.939,31.9661,64600.0
2011-03-07 13:50:00,47.08,47.09,47.0,47.05,55500.0,31.9661,31.9729,31.9118,31.9458,55500.0
2011-03-07 14:00:00,47.05,47.1,47.0,47.0,77700.0,31.9458,31.9797,31.9118,31.9118,77700.0
2011-03-07 14:10:00,47.01,47.05,46.93,47.05,90700.0,31.9186,31.9458,31.8643,31.9458,90700.0
2011-03-07 14:20:00,47.04,47.06,46.94,47.0,58800.0,31.939,31.9525,31.8711,31.9118,58800.0
2011-03-07 14:30:00,47.0,47.05,46.98,47.02,39200.0,31.9118,31.9458,31.8982,31.9254,39200.0
2011-03-07 14:40:00,47.02,47.03,46.95,46.96,65000.0,31.9254,31.9322,31.8779,31.8847,65000.0
2011-03-07 14:50:00,46.96,47.01,46.92,46.95,89700.0,31.8847,31.9186,31.8575,31.8779,89700.0
2011-03-07 15:00:00,46.95,47.01,46.87,46.98,116100.0,31.8779,31.9186,31.8235,31.8982,116100.0
2011-03-07 15:10:00,46.98,47.03,46.95,46.96,145400.0,31.8982,31.9322,31.8779,31.8847,145400.0
2011-03-07 15:20:00,46.95,47.04,46.92,47.01,117400.0,31.8779,31.939,31.8575,31.9186,117400.0
2011-03-07 15:30:00,47.01,47.08,46.97,47.03,197100.0,31.9186,31.9661,31.8914,31.9322,197100.0
2011-03-07 15:40:00,47.03,47.1,47.02,47.03,180200.0,31.9322,31.9797,31.9254,31.9322,180200.0
2011-03-07 15:50:00,47.02,47.02,46.84,46.88,357600.0,31.9254,31.9254,31.8032,31.8303,357600.0
2011-03-08 09:30:00,47.06,47.24,46.73,46.89,108100.0,31.9525,32.0748,31.7285,31.8371,108100.0
2011-03-08 09:40:00,46.89,46.91,46.53,46.6,93000.0,31.8371,31.8507,31.5927,31.6402,93000.0
2011-03-08 09:50:00,46.62,46.95,46.6,46.94,89700.0,31.6538,31.8779,31.6402,31.8711,89700.0
2011-03-08 10:00:00,46.95,47.38,46.94,47.16,129800.0,31.8779,32.1698,31.8711,32.0204,129800.0
2011-03-08 10:10:00,47.16,47.3,47.03,47.05,123200.0,32.0204,32.1155,31.9322,31.9458,123200.0
2011-03-08 10:20:00,47.03,47.13,46.81,46.94,68100.0,31.9322,32.0001,31.7828,31.8711,68100.0
2011-03-08 10:30:00,46.95,47.16,46.91,47.13,109600.0,31.8779,32.0204,31.8507,32.0001,109600.0
2011-03-08 10:40:00,47.13,47.16,46.97,46.98,117500.0,32.0001,32.0204,31.8914,31.8982,117500.0
2011-03-08 10:50:00,46.97,47.05,46.97,47.0,55900.0,31.8914,31.9458,31.8914,31.9118,55900.0
2011-03-08 11:00:00,47.0,47.09,46.95,47.03,55000.0,31.9118,31.9729,31.8779,31.9322,55000.0
2011-03-08 11:10:00,47.04,47.16,47.02,47.08,59300.0,31.939,32.0204,31.9254,31.9661,59300.0
2011-03-08 11:20:00,47.08,47.22,47.04,47.14,59900.0,31.9661,32.0612,31.939,32.0069,59900.0
2011-03-08 11:30:00,47.14,47.25,47.14,47.14,32700.0,32.0069,32.0816,32.0069,32.0069,32700.0
2011-03-08 11:40:00,47.14,47.25,47.12,47.24,79600.0,32.0069,32.0816,31.9933,32.0748,79600.0
2011-03-08 11:50:00,47.25,47.41,47.23,47.4,39600.0,32.0816,32.1902,32.068,32.1834,39600.0
2011-03-08 12:00:00,47.41,47.5,47.38,47.4,49100.0,32.1902,32.2513,32.1698,32.1834,49100.0
2011-03-08 12:10:00,47.4,47.4,47.28,47.32,42000.0,32.1834,32.1834,32.1019,32.1291,42000.0
2011-03-08 12:20:00,47.32,47.35,47.27,47.34,23200.0,32.1291,32.1495,32.0951,32.1427,23200.0
2011-03-08 12:30:00,47.34,47.34,47.25,47.26,73800.0,32.1427,32.1427,32.0816,32.0883,73800.0
2011-03-08 12:40:00,47.25,47.27,47.14,47.14,69400.0,32.0816,32.0951,32.0069,32.0069,69400.0
2011-03-08 12:50:00,47.15,47.26,47.15,47.23,31500.0,32.0137,32.0883,32.0137,32.068,31500.0
2011-03-08 13:00:00,47.22,47.26,47.22,47.23,15200.0,32.0612,32.0883,32.0612,32.068,15200.0
2011-03-08 13:10:00,47.23,47.25,47.18,47.21,72500.0,32.068,32.0816,32.034,32.0544,72500.0
2011-03-08 13:20:00,47.2,47.2,47.16,47.18,23500.0,32.0476,32.0476,32.0204,32.034,23500.0
2011-03-08 13:30:00,47.19,47.28,47.18,47.26,19300.0,32.0408,32.1019,32.034,32.0883,19300.0
2011-03-08 13:40:00,47.27,47.3,47.26,47.3,17200.0,32.0951,32.1155,32.0883,32.1155,17200.0
2011-03-08 13:50:00,47.29,47.29,47.24,47.25,24300.0,32.1087,32.1087,32.0748,32.0816,24300.0
2011-03-08 14:00:00,47.25,47.27,47.18,47.2,39300.0,32.0816,32.0951,32.034,32.0476,39300.0
2011-03-08 14:10:00,47.2,47.22,47.14,47.2,38200.0,32.0476,32.0612,32.0069,32.0476,38200.0
2011-03-08 14:20:00,47.2,47.23,47.17,47.21,35600.0,32.0476,32.068,32.0272,32.0544,35600.0
2011-03-08 14:30:00,47.22,47.23,47.14,47.16,42300.0,32.0612,32.068,32.0069,32.0204,42300.0
2011-03-08 14:40:00,47.17,47.37,47.16,47.36,35900.0,32.0272,32.163,32.0204,32.1562,35900.0
2011-03-08 14:50:00,47.36,47.37,47.24,47.25,59200.0,32.1562,32.163,32.0748,32.0816,59200.0
2011-03-08 15:00:00,47.25,47.26,47.17,47.26,41700.0,32.0816,32.0883,32.0272,32.0883,41700.0
2011-03-08 15:10:00,47.26,47.28,47.26,47.27,19600.0,32.0883,32.1019,32.0883,32.0951,19600.0
2011-03-08 15:20:00,47.26,47.3,47.22,47.3,62800.0,32.0883,32.1155,32.0612,32.1155,62800.0
2011-03-08 15:30:00,47.3,47.3,47.24,47.3,31700.0,32.1155,32.1155,32.0748,32.1155,31700.0
2011-03-08 15:40:00,47.3,47.31,47.23,47.27,66500.0,32.1155,32.1223,32.068,32.0951,66500.0
2011-03-08 15:50:00,47.27,47.28,47.13,47.18,139600.0,32.0951,32.1019,32.0001,32.034,139600.0
2011-03-09 09:30:00,46.99,47.14,46.2,46.3,201200.0,31.905,32.0069,31.3686,31.4365,201200.0
2011-03-09 09:40:00,46.3,46.47,45.83,46.34,376300.0,31.4365,31.552,31.1174,31.4637,376300.0
2011-03-09 09:50:00,46.32,46.37,46.09,46.27,169100.0,31.4501,31.4841,31.2939,31.4162,169100.0
2011-03-09 10:00:00,46.27,46.39,46.09,46.36,164000.0,31.4162,31.4976,31.2939,31.4773,164000.0
2011-03-09 10:10:00,46.35,46.4,46.11,46.36,103600.0,31.4705,31.5044,31.3075,31.4773,103600.0
2011-03-09 10:20:00,46.36,46.65,46.12,46.61,156500.0,31.4773,31.6742,31.3143,31.647,156500.0
2011-03-09 10:30:00,46.61,46.65,46.44,46.44,63000.0,31.647,31.6742,31.5316,31.5316,63000.0
2011-03-09 10:40:00,46.44,46.47,46.12,46.16,119100.0,31.5316,31.552,31.3143,31.3415,119100.0
2011-03-09 10:50:00,46.16,46.16,45.92,46.0,181100.0,31.3415,31.3415,31.1785,31.2328,181100.0
2011-03-09 11:00:00,45.98,46.02,45.87,45.96,95100.0,31.2193,31.2464,31.1446,31.2057,95100.0
2011-03-09 11:10:00,45.96,46.03,45.87,46.03,135900.0,31.2057,31.2532,31.1446,31.2532,135900.0
2011-03-09 11:20:00,46.02,46.07,45.92,45.92,82200.0,31.2464,31.2804,31.1785,31.1785,82200.0
2011-03-09 11:30:00,45.92,45.99,45.73,45.98,125500.0,31.1785,31.226,31.0495,31.2193,125500.0
2011-03-09 11:40:00,45.99,46.02,45.97,46.0,69500.0,31.226,31.2464,31.2125,31.2328,69500.0
2011-03-09 11:50:00,46.0,46.2,45.98,46.06,114900.0,31.2328,31.3686,31.2193,31.2736,114900.0
2011-03-09 12:00:00,46.07,46.27,46.05,46.11,53800.0,31.2804,31.4162,31.2668,31.3075,53800.0
2011-03-09 12:10:00,46.11,46.11,46.0,46.03,47900.0,31.3075,31.3075,31.2328,31.2532,47900.0
2011-03-09 12:20:00,46.03,46.03,45.84,45.87,94800.0,31.2532,31.2532,31.1242,31.1446,94800.0
2011-03-09 12:30:00,45.88,45.99,45.86,45.99,39700.0,31.1514,31.226,31.1378,31.226,39700.0
2011-03-09 12:40:00,45.99,46.05,45.91,46.05,46000.0,31.226,31.2668,31.1717,31.2668,46000.0
2011-03-09 12:50:00,46.05,46.09,46.01,46.01,37200.0,31.2668,31.2939,31.2396,31.2396,37200.0
2011-03-09 13:00:00,46.04,46.09,45.96,46.02,31900.0,31.26,31.2939,31.2057,31.2464,31900.0
2011-03-09 13:10:00,46.03,46.19,46.01,46.18,30400.0,31.2532,31.3618,31.2396,31.3551,30400.0
2011-03-09 13:20:00,46.18,46.29,46.15,46.27,36700.0,31.3551,31.4297,31.3347,31.4162,36700.0
2011-03-09 13:30:00,46.28,46.38,46.27,46.32,43600.0,31.4229,31.4908,31.4162,31.4501,43600.0
2011-03-09 13:40:00,46.31,46.34,46.23,46.28,23700.0,31.4433,31.4637,31.389,31.4229,23700.0
2011-03-09 13:50:00,46.27,46.27,46.16,46.23,28900.0,31.4162,31.4162,31.3415,31.389,28900.0
2011-03-09 14:00:00,46.24,46.35,46.22,46.35,44100.0,31.3958,31.4705,31.3822,31.4705,44100.0
2011-03-09 14:10:00,46.35,46.35,46.25,46.33,40600.0,31.4705,31.4705,31.4026,31.4569,40600.0
2011-03-09 14:20:00,46.32,46.33,46.26,46.26,34900.0,31.4501,31.4569,31.4094,31.4094,34900.0
2011-03-09 14:30:00,46.26,46.27,46.11,46.11,36100.0,31.4094,31.4162,31.3075,31.3075,36100.0
2011-03-09 14:40:00,46.12,46.2,46.12,46.17,39600.0,31.3143,31.3686,31.3143,31.3483,39600.0
2011-03-09 14:50:00,46.17,46.22,46.13,46.14,57900.0,31.3483,31.3822,31.3211,31.3279,57900.0
2011-03-09 15:00:00,46.14,46.2,46.11,46.17,45100.0,31.3279,31.3686,31.3075,31.3483,45100.0
2011-03-09 15:10:00,46.18,46.22,46.11,46.17,60300.0,31.3551,31.3822,31.3075,31.3483,60300.0
2011-03-09 15:20:00,46.16,46.23,46.14,46.21,38200.0,31.3415,31.389,31.3279,31.3754,38200.0
2011-03-09 15:30:00,46.21,46.27,46.19,46.23,43900.0,31.3754,31.4162,31.3618,31.389,43900.0
2011-03-09 15:40:00,46.24,46.33,46.21,46.32,101000.0,31.3958,31.4569,31.3754,31.4501,101000.0
2011-03-09 15:50:00,46.31,46.36,46.28,46.31,211600.0,31.4433,31.4773,31.4229,31.4433,211600.0
2011-03-10 09:30:00,45.78,45.89,45.1,45.26,334000.0,31.0835,31.1581,30.6218,30.7304,334000.0
2011-03-10 09:40:00,45.23,45.38,44.75,45.22,454300.0,30.71,30.8119,30.3841,30.7032,454300.0
2011-03-10 09:50:00,45.21,45.34,45.0,45.02,215600.0,30.6964,30.7847,30.5539,30.5674,215600.0
2011-03-10 10:00:00,45.02,45.06,44.9,44.92,260100.0,30.5674,30.5946,30.486,30.4995,260100.0
2011-03-10 10:10:00,44.92,45.04,44.92,45.02,132500.0,30.4995,30.581,30.4995,30.5674,132500.0
2011-03-10 10:20:00,45.01,45.23,44.97,45.14,148000.0,30.5607,30.71,30.5335,30.6489,148000.0
2011-03-10 10:30:00,45.14,45.15,44.85,44.99,212700.0,30.6489,30.6557,30.452,30.5471,212700.0
2011-03-10 10:40:00,45.0,45.1,44.95,45.06,144600.0,30.5539,30.6218,30.5199,30.5946,144600.0
2011-03-10 10:50:00,45.05,45.24,45.04,45.19,113800.0,30.5878,30.7168,30.581,30.6829,113800.0
2011-03-10 11:00:00,45.18,45.2,45.09,45.09,98600.0,30.6761,30.6897,30.615,30.615,98600.0
2011-03-10 11:10:00,45.1,45.25,45.03,45.2,100800.0,30.6218,30.7236,30.5742,30.6897,100800.0
2011-03-10 11:20:00,45.21,45.32,45.18,45.28,47900.0,30.6964,30.7711,30.6761,30.744,47900.0
2011-03-10 11:30:00,45.26,45.45,45.23,45.43,77100.0,30.7304,30.8594,30.71,30.8458,77100.0
2011-03-10 11:40:00,45.44,45.48,45.29,45.3,77400.0,30.8526,30.8798,30.7508,30.7576,77400.0
2011-03-10 11:50:00,45.31,45.5,45.3,45.44,102800.0,30.7643,30.8933,30.7576,30.8526,102800.0
2011-03-10 12:00:00,45.43,45.45,45.25,45.26,119300.0,30.8458,30.8594,30.7236,30.7304,119300.0
2011-03-10 12:10:00,45.26,45.39,45.17,45.18,91700.0,30.7304,30.8187,30.6693,30.6761,91700.0
2011-03-10 12:20:00,45.18,45.27,45.11,45.15,80300.0,30.6761,30.7372,30.6285,30.6557,80300.0
2011-03-10 12:30:00,45.14,45.18,45.07,45.16,77500.0,30.6489,30.6761,30.6014,30.6625,77500.0
2011-03-10 12:40:00,45.15,45.19,45.09,45.13,72400.0,30.6557,30.6829,30.615,30.6421,72400.0
2011-03-10 12:50:00,45.12,45.26,45.09,45.21,105800.0,30.6353,30.7304,30.615,30.6964,105800.0
2011-03-10 13:00:00,45.21,45.36,45.18,45.36,126700.0,30.6964,30.7983,30.6761,30.7983,126700.0
2011-03-10 13:10:00,45.36,45.59,45.35,45.56,106000.0,30.7983,30.9545,30.7915,30.9341,106000.0
2011-03-10 13:20:00,45.57,45.58,45.32,45.35,93100.0,30.9409,30.9477,30.7711,30.7915,93100.0
2011-03-10 13:30:00,45.35,45.35,45.06,45.06,150700.0,30.7915,30.7915,30.5946,30.5946,150700.0
2011-03-10 13:40:00,45.05,45.24,45.03,45.18,88200.0,30.5878,30.7168,30.5742,30.6761,88200.0
2011-03-10 13:50:00,45.18,45.41,45.15,45.4,93800.0,30.6761,30.8322,30.6557,30.8255,93800.0
2011-03-10 14:00:00,45.4,45.54,45.39,45.51,112100.0,30.8255,30.9205,30.8187,30.9001,112100.0
2011-03-10 14:10:00,45.52,45.52,45.39,45.5,60100.0,30.9069,30.9069,30.8187,30.8933,60100.0
2011-03-10 14:20:00,45.51,45.52,45.32,45.33,68300.0,30.9001,30.9069,30.7711,30.7779,68300.0
2011-03-10 14:30:00,45.33,45.54,45.33,45.53,53000.0,30.7779,30.9205,30.7779,30.9137,53000.0
2011-03-10 14:40:00,45.54,45.56,45.47,45.48,39700.0,30.9205,30.9341,30.873,30.8798,39700.0
2011-03-10 14:50:00,45.47,45.48,45.41,45.41,50700.0,30.873,30.8798,30.8322,30.8322,50700.0
2011-03-10 15:00:00,45.42,45.44,45.25,45.26,87400.0,30.839,30.8526,30.7236,30.7304,87400.0
2011-03-10 15:10:00,45.26,45.26,45.01,45.04,101000.0,30.7304,30.7304,30.5607,30.581,101000.0
2011-03-10 15:20:00,45.05,45.12,45.04,45.07,70100.0,30.5878,30.6353,30.581,30.6014,70100.0
2011-03-10 15:30:00,45.08,45.23,45.04,45.23,112200.0,30.6082,30.71,30.581,30.71,112200.0
2011-03-10 15:40:00,45.23,45.3,45.15,45.18,111900.0,30.71,30.7576,30.6557,30.6761,111900.0
2011-03-10 15:50:00,45.17,45.17,45.01,45.09,388800.0,30.6693,30.6693,30.5607,30.615,388800.0
2011-03-11 09:30:00,44.74,45.88,44.74,45.86,277600.0,30.3773,31.1514,30.3773,31.1378,277600.0
2011-03-11 09:40:00,45.82,45.95,45.57,45.61,194400.0,31.1106,31.1989,30.9409,30.968,194400.0
2011-03-11 09:50:00,45.6,45.78,45.54,45.74,168500.0,30.9612,31.0835,30.9205,31.0563,168500.0
2011-03-11 10:00:00,45.74,45.84,45.65,45.67,155000.0,31.0563,31.1242,30.9952,31.0088,155000.0
2011-03-11 10:10:00,45.67,46.2,45.66,46.1,204400.0,31.0088,31.3686,31.002,31.3007,204400.0
2011-03-11 10:20:00,46.11,46.18,45.98,46.13,113300.0,31.3075,31.3551,31.2193,31.3211,113300.0
2011-03-11 10:30:00,46.12,46.21,45.97,46.2,102700.0,31.3143,31.3754,31.2125,31.3686,102700.0
2011-03-11 10:40:00,46.2,46.23,45.97,46.09,67800.0,31.3686,31.389,31.2125,31.2939,67800.0
2011-03-11 10:50:00,46.1,46.18,46.03,46.16,104300.0,31.3007,31.3551,31.2532,31.3415,104300.0
2011-03-11 11:00:00,46.16,46.29,46.1,46.24,166100.0,31.3415,31.4297,31.3007,31.3958,166100.0
2011-03-11 11:10:00,46.25,46.35,46.23,46.34,75100.0,31.4026,31.4705,31.389,31.4637,75100.0
2011-03-11 11:20:00,46.34,46.53,46.34,46.49,97300.0,31.4637,31.5927,31.4637,31.5655,97300.0
2011-03-11 11:30:00,46.48,46.63,46.48,46.62,141700.0,31.5587,31.6606,31.5587,31.6538,141700.0
2011-03-11 11:40:00,46.62,46.73,46.62,46.66,130400.0,31.6538,31.7285,31.6538,31.681,130400.0
2011-03-11 11:50:00,46.66,46.7,46.42,46.7,116500.0,31.681,31.7081,31.518,31.7081,116500.0
2011-03-11 12:00:00,46.69,46.82,46.69,46.73,119200.0,31.7013,31.7896,31.7013,31.7285,119200.0
2011-03-11 12:10:00,46.74,46.75,46.64,46.72,110300.0,31.7353,31.7421,31.6674,31.7217,110300.0
2011-03-11 12:20:00,46.72,46.84,46.64,46.68,65100.0,31.7217,31.8032,31.6674,31.6945,65100.0
2011-03-11 12:30:00,46.69,46.7,46.58,46.61,90900.0,31.7013,31.7081,31.6266,31.647,90900.0
2011-03-11 12:40:00,46.61,46.75,46.59,46.74,76400.0,31.647,31.7421,31.6334,31.7353,76400.0
2011-03-11 12:50:00,46.73,46.77,46.65,46.72,48500.0,31.7285,31.7556,31.6742,31.7217,48500.0
2011-03-11 13:00:00,46.72,46.72,46.62,46.65,41700.0,31.7217,31.7217,31.6538,31.6742,41700.0
2011-03-11 13:10:00,46.66,46.66,46.55,46.63,135500.0,31.681,31.681,31.6063,31.6606,135500.0
2011-03-11 13:20:00,46.63,46.69,46.6,46.61,40300.0,31.6606,31.7013,31.6402,31.647,40300.0
2011-03-11 13:30:00,46.61,46.71,46.6,46.66,44800.0,31.647,31.7149,31.6402,31.681,44800.0
2011-03-11 13:40:00,46.66,46.73,46.65,46.72,26200.0,31.681,31.7285,31.6742,31.7217,26200.0
2011-03-11 13:50:00,46.72,46.73,46.59,46.61,60400.0,31.7217,31.7285,31.6334,31.647,60400.0
2011-03-11 14:00:00,46.62,46.62,46.58,46.61,112000.0,31.6538,31.6538,31.6266,31.647,112000.0
2011-03-11 14:10:00,46.61,46.66,46.58,46.65,90200.0,31.647,31.681,31.6266,31.6742,90200.0
2011-03-11 14:20:00,46.65,46.72,46.63,46.63,92300.0,31.6742,31.7217,31.6606,31.6606,92300.0
2011-03-11 14:30:00,46.63,46.66,46.55,46.55,68300.0,31.6606,31.681,31.6063,31.6063,68300.0
2011-03-11 14:40:00,46.55,46.68,46.55,46.68,97200.0,31.6063,31.6945,31.6063,31.6945,97200.0
2011-03-11 14:50:00,46.69,46.78,46.67,46.77,65900.0,31.7013,31.7624,31.6877,31.7556,65900.0
2011-03-11 15:00:00,46.77,47.0,46.77,46.99,167200.0,31.7556,31.9118,31.7556,31.905,167200.0
2011-03-11 15:10:00,46.98,47.03,46.95,47.01,82800.0,31.8982,31.9322,31.8779,31.9186,82800.0
2011-03-11 15:20:00,47.02,47.11,47.02,47.08,218800.0,31.9254,31.9865,31.9254,31.9661,218800.0
2011-03-11 15:30:00,47.07,47.07,46.86,46.98,232400.0,31.9593,31.9593,31.8168,31.8982,232400.0
2011-03-11 15:40:00,46.99,47.17,46.94,47.13,256300.0,31.905,32.0272,31.8711,32.0001,256300.0
2011-03-11 15:50:00,47.13,47.17,47.01,47.08,391300.0,32.0001,32.0272,31.9186,31.9661,391300.0
2011-03-14 09:30:00,47.03,47.5,46.85,47.15,208800.0,31.9322,32.2513,31.81,32.0137,208800.0
2011-03-14 09:40:00,47.17,47.23,46.81,46.91,134400.0,32.0272,32.068,31.7828,31.8507,134400.0
2011-03-14 09:50:00,46.93,46.93,46.63,46.65,116100.0,31.8643,31.8643,31.6606,31.6742,116100.0
2011-03-14 10:00:00,46.66,46.74,46.56,46.73,109800.0,31.681,31.7353,31.6131,31.7285,109800.0
2011-03-14 10:10:00,46.73,46.73,46.47,46.59,126000.0,31.7285,31.7285,31.552,31.6334,126000.0
2011-03-14 10:20:00,46.59,46.68,46.49,46.55,73000.0,31.6334,31.6945,31.5655,31.6063,73000.0
2011-03-14 10:30:00,46.55,46.55,46.32,46.42,62800.0,31.6063,31.6063,31.4501,31.518,62800.0
2011-03-14 10:40:00,46.42,46.77,46.42,46.74,97000.0,31.518,31.7556,31.518,31.7353,97000.0
2011-03-14 10:50:00,46.74,46.92,46.53,46.54,97000.0,31.7353,31.8575,31.5927,31.5995,97000.0
2011-03-14 11:00:00,46.56,46.64,46.44,46.49,97500.0,31.6131,31.6674,31.5316,31.5655,97500.0
2011-03-14 11:10:00,46.49,46.52,46.32,46.34,81900.0,31.5655,31.5859,31.4501,31.4637,81900.0
2011-03-14 11:20:00,46.34,46.49,46.33,46.34,63000.0,31.4637,31.5655,31.4569,31.4637,63000.0
2011-03-14 11:30:00,46.34,46.49,46.3,46.43,73700.0,31.4637,31.5655,31.4365,31.5248,73700.0
2011-03-14 11:40:00,46.43,46.62,46.4,46.5,84600.0,31.5248,31.6538,31.5044,31.5723,84600.0
2011-03-14 11:50:00,46.49,46.52,46.39,46.51,64100.0,31.5655,31.5859,31.4976,31.5791,64100.0
2011-03-14 12:00:00,46.5,46.66,46.5,46.66,75500.0,31.5723,31.681,31.5723,31.681,75500.0
2011-03-14 12:10:00,46.66,46.75,46.55,46.59,60900.0,31.681,31.7421,31.6063,31.6334,60900.0
2011-03-14 12:20:00,46.6,46.65,46.52,46.53,35500.0,31.6402,31.6742,31.5859,31.5927,35500.0
2011-03-14 12:30:00,46.53,46.62,46.48,46.5,80400.0,31.5927,31.6538,31.5587,31.5723,80400.0
2011-03-14 12:40:00,46.5,46.57,46.49,46.56,44500.0,31.5723,31.6199,31.5655,31.6131,44500.0
2011-03-14 12:50:00,46.56,46.59,46.47,46.58,52300.0,31.6131,31.6334,31.552,31.6266,52300.0
2011-03-14 13:00:00,46.58,46.65,46.53,46.62,38800.0,31.6266,31.6742,31.5927,31.6538,38800.0
2011-03-14 13:10:00,46.62,46.7,46.59,46.64,37700.0,31.6538,31.7081,31.6334,31.6674,37700.0
2011-03-14 13:20:00,46.65,46.67,46.56,46.63,44700.0,31.6742,31.6877,31.6131,31.6606,44700.0
2011-03-14 13:30:00,46.63,46.65,46.55,46.55,36700.0,31.6606,31.6742,31.6063,31.6063,36700.0
2011-03-14 13:40:00,46.56,46.59,46.48,46.48,82800.0,31.6131,31.6334,31.5587,31.5587,82800.0
2011-03-14 13:50:00,46.48,46.59,46.48,46.55,55500.0,31.5587,31.6334,31.5587,31.6063,55500.0
2011-03-14 14:00:00,46.55,46.69,46.53,46.63,124400.0,31.6063,31.7013,31.5927,31.6606,124400.0
2011-03-14 14:10:00,46.62,46.69,46.55,46.55,70100.0,31.6538,31.7013,31.6063,31.6063,70100.0
2011-03-14 14:20:00,46.55,46.76,46.55,46.75,73300.0,31.6063,31.7489,31.6063,31.7421,73300.0
2011-03-14 14:30:00,46.75,46.75,46.47,46.49,127600.0,31.7421,31.7421,31.552,31.5655,127600.0
2011-03-14 14:40:00,46.49,46.55,46.45,46.49,80600.0,31.5655,31.6063,31.5384,31.5655,80600.0
2011-03-14 14:50:00,46.5,46.6,46.44,46.59,74700.0,31.5723,31.6402,31.5316,31.6334,74700.0
2011-03-14 15:00:00,46.59,46.67,46.53,46.65,150500.0,31.6334,31.6877,31.5927,31.6742,150500.0
2011-03-14 15:10:00,46.65,46.83,46.65,46.8,117000.0,31.6742,31.7964,31.6742,31.776,117000.0
2011-03-14 15:20:00,46.8,46.85,46.72,46.76,91100.0,31.776,31.81,31.7217,31.7489,91100.0
2011-03-14 15:30:00,46.76,46.8,46.72,46.78,103400.0,31.7489,31.776,31.7217,31.7624,103400.0
2011-03-14 15:40:00,46.78,46.94,46.78,46.8,187700.0,31.7624,31.8711,31.7624,31.776,187700.0
2011-03-14 15:50:00,46.81,46.92,46.76,46.87,223700.0,31.7828,31.8575,31.7489,31.8235,223700.0
2011-03-15 09:30:00,45.31,46.79,45.21,46.73,280900.0,30.7643,31.7692,30.6964,31.7285,280900.0
2011-03-15 09:40:00,46.68,47.03,46.38,46.42,335300.0,31.6945,31.9322,31.4908,31.518,335300.0
2011-03-15 09:50:00,46.43,46.48,45.64,45.73,259300.0,31.5248,31.5587,30.9884,31.0495,259300.0
2011-03-15 10:00:00,45.73,46.09,45.47,45.68,373300.0,31.0495,31.2939,30.873,31.0156,373300.0
2011-03-15 10:10:00,45.69,45.93,45.54,45.67,210500.0,31.0224,31.1853,30.9205,31.0088,210500.0
2011-03-15 10:20:00,45.67,45.98,45.63,45.89,179800.0,31.0088,31.2193,30.9816,31.1581,179800.0
2011-03-15 10:30:00,45.89,45.9,45.57,45.67,142100.0,31.1581,31.1649,30.9409,31.0088,142100.0
2011-03-15 10:40:00,45.69,45.87,45.65,45.71,167000.0,31.0224,31.1446,30.9952,31.0359,167000.0
2011-03-15 10:50:00,45.7,45.81,45.69,45.73,186700.0,31.0291,31.1038,31.0224,31.0495,186700.0
2011-03-15 11:00:00,45.73,45.73,45.48,45.64,154900.0,31.0495,31.0495,30.8798,30.9884,154900.0
2011-03-15 11:10:00,45.66,45.68,45.56,45.64,96300.0,31.002,31.0156,30.9341,30.9884,96300.0
2011-03-15 11:20:00,45.65,45.8,45.53,45.79,88300.0,30.9952,31.097,30.9137,31.0903,88300.0
2011-03-15 11:30:00,45.78,45.87,45.76,45.86,111300.0,31.0835,31.1446,31.0699,31.1378,111300.0
2011-03-15 11:40:00,45.85,45.86,45.76,45.81,87600.0,31.131,31.1378,31.0699,31.1038,87600.0
2011-03-15 11:50:00,45.8,45.86,45.76,45.82,93100.0,31.097,31.1378,31.0699,31.1106,93100.0
2011-03-15 12:00:00,45.82,46.1,45.8,46.1,184000.0,31.1106,31.3007,31.097,31.3007,184000.0
2011-03-15 12:10:00,46.1,46.26,46.1,46.24,143300.0,31.3007,31.4094,31.3007,31.3958,143300.0
2011-03-15 12:20:00,46.24,46.34,46.23,46.3,169400.0,31.3958,31.4637,31.389,31.4365,169400.0
2011-03-15 12:30:00,46.29,46.3,46.16,46.21,97200.0,31.4297,31.4365,31.3415,31.3754,97200.0
2011-03-15 12:40:00,46.21,46.21,45.95,45.99,79000.0,31.3754,31.3754,31.1989,31.226,79000.0
2011-03-15 12:50:00,46.0,46.02,45.96,45.98,65500.0,31.2328,31.2464,31.2057,31.2193,65500.0
2011-03-15 13:00:00,45.98,46.02,45.92,45.96,49200.0,31.2193,31.2464,31.1785,31.2057,49200.0
2011-03-15 13:10:00,45.93,46.12,45.93,46.07,155700.0,31.1853,31.3143,31.1853,31.2804,155700.0
2011-03-15 13:20:00,46.07,46.13,46.04,46.1,60500.0,31.2804,31.3211,31.26,31.3007,60500.0
2011-03-15 13:30:00,46.1,46.27,46.1,46.26,63000.0,31.3007,31.4162,31.3007,31.4094,63000.0
2011-03-15 13:40:00,46.26,46.34,46.26,46.3,89700.0,31.4094,31.4637,31.4094,31.4365,89700.0
2011-03-15 13:50:00,46.3,46.43,46.29,46.4,41700.0,31.4365,31.5248,31.4297,31.5044,41700.0
2011-03-15 14:00:00,46.4,46.47,46.34,46.47,81900.0,31.5044,31.552,31.4637,31.552,81900.0
2011-03-15 14:10:00,46.47,46.77,46.39,46.51,332800.0,31.552,31.7556,31.4976,31.5791,332800.0
2011-03-15 14:20:00,46.5,46.72,46.41,46.68,104600.0,31.5723,31.7217,31.5112,31.6945,104600.0
2011-03-15 14:30:00,46.7,46.76,46.52,46.57,90700.0,31.7081,31.7489,31.5859,31.6199,90700.0
2011-03-15 14:40:00,46.57,46.8,46.56,46.74,110800.0,31.6199,31.776,31.6131,31.7353,110800.0
2011-03-15 14:50:00,46.73,46.74,46.51,46.51,69900.0,31.7285,31.7353,31.5791,31.5791,69900.0
2011-03-15 15:00:00,46.5,46.73,46.47,46.63,117100.0,31.5723,31.7285,31.552,31.6606,117100.0
2011-03-15 15:10:00,46.64,46.78,46.63,46.77,77500.0,31.6674,31.7624,31.6606,31.7556,77500.0
2011-03-15 15:20:00,46.77,46.9,46.77,46.79,87300.0,31.7556,31.8439,31.7556,31.7692,87300.0
2011-03-15 15:30:00,46.78,46.79,46.59,46.69,110500.0,31.7624,31.7692,31.6334,31.7013,110500.0
2011-03-15 15:40:00,46.69,46.82,46.6,46.63,171000.0,31.7013,31.7896,31.6402,31.6606,171000.0
2011-03-15 15:50:00,46.63,46.67,46.5,46.55,254000.0,31.6606,31.6877,31.5723,31.6063,254000.0
2011-03-16 09:30:00,46.43,46.63,46.28,46.3,160700.0,31.5248,31.6606,31.4229,31.4365,160700.0
2011-03-16 09:40:00,46.31,46.32,46.06,46.16,136000.0,31.4433,31.4501,31.2736,31.3415,136000.0
2011-03-16 09:50:00,46.16,46.29,46.13,46.14,112600.0,31.3415,31.4297,31.3211,31.3279,112600.0
2011-03-16 10:00:00,46.14,46.26,46.12,46.15,101500.0,31.3279,31.4094,31.3143,31.3347,101500.0
2011-03-16 10:10:00,46.14,46.19,46.01,46.08,162900.0,31.3279,31.3618,31.2396,31.2872,162900.0
2011-03-16 10:20:00,46.08,46.13,45.88,46.11,132700.0,31.2872,31.3211,31.1514,31.3075,132700.0
2011-03-16 10:30:00,46.11,46.23,46.04,46.14,105500.0,31.3075,31.389,31.26,31.3279,105500.0
2011-03-16 10:40:00,46.13,46.13,46.04,46.05,67600.0,31.3211,31.3211,31.26,31.2668,67600.0
2011-03-16 10:50:00,46.06,46.09,45.75,45.75,91900.0,31.2736,31.2939,31.0631,31.0631,91900.0
2011-03-16 11:00:00,45.75,45.76,45.18,45.4,567200.0,31.0631,31.0699,30.6761,30.8255,567200.0
2011-03-16 11:10:00,45.4,45.87,45.37,45.67,332500.0,30.8255,31.1446,30.8051,31.0088,332500.0
2011-03-16 11:20:00,45.66,45.66,45.4,45.62,210400.0,31.002,31.002,30.8255,30.9748,210400.0
2011-03-16 11:30:00,45.63,45.75,45.52,45.6,138000.0,30.9816,31.0631,30.9069,30.9612,138000.0
2011-03-16 11:40:00,45.61,45.64,45.21,45.28,184800.0,30.968,30.9884,30.6964,30.744,184800.0
2011-03-16 11:50:00,45.29,45.3,45.13,45.23,190600.0,30.7508,30.7576,30.6421,30.71,190600.0
2011-03-16 12:00:00,45.24,45.25,45.02,45.11,165800.0,30.7168,30.7236,30.5674,30.6285,165800.0
2011-03-16 12:10:00,45.11,45.22,44.9,44.92,167300.0,30.6285,30.7032,30.486,30.4995,167300.0
2011-03-16 12:20:00,44.93,45.28,44.9,45.24,123900.0,30.5063,30.744,30.486,30.7168,123900.0
2011-03-16 12:30:00,45.25,45.28,44.95,44.98,164200.0,30.7236,30.744,30.5199,30.5403,164200.0
2011-03-16 12:40:00,44.98,45.03,44.92,44.92,158500.0,30.5403,30.5742,30.4995,30.4995,158500.0
2011-03-16 12:50:00,44.91,45.08,44.9,45.07,172300.0,30.4928,30.6082,30.486,30.6014,172300.0
2011-03-16 13:00:00,45.07,45.17,45.01,45.01,79600.0,30.6014,30.6693,30.5607,30.5607,79600.0
2011-03-16 13:10:00,45.0,45.02,44.92,44.93,100200.0,30.5539,30.5674,30.4995,30.5063,100200.0
2011-03-16 13:20:00,44.93,44.94,44.71,44.76,203700.0,30.5063,30.5131,30.357,30.3909,203700.0
2011-03-16 13:30:00,44.76,44.82,44.63,44.63,164400.0,30.3909,30.4316,30.3026,30.3026,164400.0
2011-03-16 13:40:00,44.62,44.68,44.56,44.68,170700.0,30.2959,30.3366,30.2551,30.3366,170700.0
2011-03-16 13:50:00,44.67,44.8,44.67,44.68,104300.0,30.3298,30.4181,30.3298,30.3366,104300.0
2011-03-16 14:00:00,44.68,44.68,44.53,44.56,153900.0,30.3366,30.3366,30.2347,30.2551,153900.0
2011-03-16 14:10:00,44.55,44.57,44.34,44.38,226600.0,30.2483,30.2619,30.1057,30.1329,226600.0
2011-03-16 14:20:00,44.36,44.82,44.34,44.79,292500.0,30.1193,30.4316,30.1057,30.4113,292500.0
2011-03-16 14:30:00,44.78,45.04,44.73,45.03,311700.0,30.4045,30.581,30.3705,30.5742,311700.0
2011-03-16 14:40:00,45.03,45.19,45.0,45.1,164100.0,30.5742,30.6829,30.5539,30.6218,164100.0
2011-03-16 14:50:00,45.08,45.27,45.07,45.13,151200.0,30.6082,30.7372,30.6014,30.6421,151200.0
2011-03-16 15:00:00,45.12,45.17,45.05,45.06,127200.0,30.6353,30.6693,30.5878,30.5946,127200.0
2011-03-16 15:10:00,45.07,45.15,44.95,45.1,134500.0,30.6014,30.6557,30.5199,30.6218,134500.0
2011-03-16 15:20:00,45.11,45.21,44.82,44.9,186300.0,30.6285,30.6964,30.4316,30.486,186300.0
2011-03-16 15:30:00,44.89,45.03,44.81,44.92,192000.0,30.4792,30.5742,30.4249,30.4995,192000.0
2011-03-16 15:40:00,44.91,45.01,44.87,44.94,182300.0,30.4928,30.5607,30.4656,30.5131,182300.0
2011-03-16 15:50:00,44.94,44.98,44.8,44.81,467600.0,30.5131,30.5403,30.4181,30.4249,467600.0
2011-03-17 09:30:00,45.54,45.71,45.32,45.54,183900.0,30.9205,31.0359,30.7711,30.9205,183900.0
2011-03-17 09:40:00,45.56,45.78,45.43,45.49,147800.0,30.9341,31.0835,30.8458,30.8866,147800.0
2011-03-17 09:50:00,45.5,45.66,45.39,45.5,163300.0,30.8933,31.002,30.8187,30.8933,163300.0
2011-03-17 10:00:00,45.5,45.77,45.42,45.75,315700.0,30.8933,31.0767,30.839,31.0631,315700.0
2011-03-17 10:10:00,45.75,45.81,45.61,45.8,90700.0,31.0631,31.1038,30.968,31.097,90700.0
2011-03-17 10:20:00,45.81,45.82,45.68,45.78,72300.0,31.1038,31.1106,31.0156,31.0835,72300.0
2011-03-17 10:30:00,45.79,45.81,45.68,45.72,42800.0,31.0903,31.1038,31.0156,31.0427,42800.0
2011-03-17 10:40:00,45.7,45.7,45.46,45.61,72500.0,31.0291,31.0291,30.8662,30.968,72500.0
2011-03-17 10:50:00,45.61,45.77,45.54,45.6,76600.0,30.968,31.0767,30.9205,30.9612,76600.0
2011-03-17 11:00:00,45.58,45.72,45.58,45.7,96500.0,30.9477,31.0427,30.9477,31.0291,96500.0
2011-03-17 11:10:00,45.7,45.72,45.34,45.36,164800.0,31.0291,31.0427,30.7847,30.7983,164800.0
2011-03-17 11:20:00,45.36,45.4,45.21,45.3,131900.0,30.7983,30.8255,30.6964,30.7576,131900.0
2011-03-17 11:30:00,45.3,45.35,45.21,45.34,75500.0,30.7576,30.7915,30.6964,30.7847,75500.0
2011-03-17 11:40:00,45.33,45.38,45.2,45.2,92300.0,30.7779,30.8119,30.6897,30.6897,92300.0
2011-03-17 11:50:00,45.21,45.34,45.18,45.25,67500.0,30.6964,30.7847,30.6761,30.7236,67500.0
2011-03-17 12:00:00,45.25,45.31,45.2,45.28,77400.0,30.7236,30.7643,30.6897,30.744,77400.0
2011-03-17 12:10:00,45.27,45.39,45.25,45.35,32800.0,30.7372,30.8187,30.7236,30.7915,32800.0
2011-03-17 12:20:00,45.35,45.4,45.34,45.35,41500.0,30.7915,30.8255,30.7847,30.7915,41500.0
2011-03-17 12:30:00,45.34,45.43,45.3,45.3,47800.0,30.7847,30.8458,30.7576,30.7576,47800.0
2011-03-17 12:40:00,45.31,45.34,45.26,45.28,25000.0,30.7643,30.7847,30.7304,30.744,25000.0
2011-03-17 12:50:00,45.29,45.35,45.26,45.28,34800.0,30.7508,30.7915,30.7304,30.744,34800.0
2011-03-17 13:00:00,45.27,45.3,45.22,45.3,105000.0,30.7372,30.7576,30.7032,30.7576,105000.0
2011-03-17 13:10:00,45.29,45.39,45.25,45.27,53000.0,30.7508,30.8187,30.7236,30.7372,53000.0
2011-03-17 13:20:00,45.27,45.33,45.11,45.13,55800.0,30.7372,30.7779,30.6285,30.6421,55800.0
2011-03-17 13:30:00,45.12,45.18,45.06,45.11,137100.0,30.6353,30.6761,30.5946,30.6285,137100.0
2011-03-17 13:40:00,45.1,45.1,44.98,44.99,117000.0,30.6218,30.6218,30.5403,30.5471,117000.0
2011-03-17 13:50:00,45.0,45.1,44.92,45.09,140000.0,30.5539,30.6218,30.4995,30.615,140000.0
2011-03-17 14:00:00,45.08,45.09,45.01,45.01,75500.0,30.6082,30.615,30.5607,30.5607,75500.0
2011-03-17 14:10:00,45.0,45.03,44.91,44.98,114100.0,30.5539,30.5742,30.4928,30.5403,114100.0
2011-03-17 14:20:00,44.98,45.06,44.92,45.0,53200.0,30.5403,30.5946,30.4995,30.5539,53200.0
2011-03-17 14:30:00,44.99,45.1,44.96,45.04,53200.0,30.5471,30.6218,30.5267,30.581,53200.0
2011-03-17 14:40:00,45.04,45.1,45.04,45.05,45900.0,30.581,30.6218,30.581,30.5878,45900.0
2011-03-17 14:50:00,45.06,45.2,45.05,45.14,92700.0,30.5946,30.6897,30.5878,30.6489,92700.0
2011-03-17 15:00:00,45.14,45.23,45.09,45.22,98200.0,30.6489,30.71,30.615,30.7032,98200.0
2011-03-17 15:10:00,45.2,45.21,45.11,45.12,50700.0,30.6897,30.6964,30.6285,30.6353,50700.0
2011-03-17 15:20:00,45.13,45.15,45.01,45.06,67900.0,30.6421,30.6557,30.5607,30.5946,67900.0
2011-03-17 15:30:00,45.05,45.18,45.05,45.18,113200.0,30.5878,30.6761,30.5878,30.6761,113200.0
2011-03-17 15:40:00,45.17,45.33,45.13,45.31,127300.0,30.6693,30.7779,30.6421,30.7643,127300.0
2011-03-17 15:50:00,45.3,45.3,45.21,45.23,219500.0,30.7576,30.7576,30.6964,30.71,219500.0
2011-03-18 09:30:00,45.81,45.99,45.55,45.59,331900.0,31.1038,31.226,30.9273,30.9545,331900.0
2011-03-18 09:40:00,45.58,45.8,45.47,45.52,69400.0,30.9477,31.097,30.873,30.9069,69400.0
2011-03-18 09:50:00,45.54,45.75,45.54,45.6,102400.0,30.9205,31.0631,30.9205,30.9612,102400.0
2011-03-18 10:00:00,45.61,45.78,45.57,45.75,114800.0,30.968,31.0835,30.9409,31.0631,114800.0
2011-03-18 10:10:00,45.75,45.77,45.59,45.65,94200.0,31.0631,31.0767,30.9545,30.9952,94200.0
2011-03-18 10:20:00,45.65,45.69,45.58,45.64,98400.0,30.9952,31.0224,30.9477,30.9884,98400.0
2011-03-18 10:30:00,45.64,45.65,45.47,45.64,178000.0,30.9884,30.9952,30.873,30.9884,178000.0
2011-03-18 10:40:00,45.63,45.74,45.57,45.73,53000.0,30.9816,31.0563,30.9409,31.0495,53000.0
2011-03-18 10:50:00,45.74,45.8,45.69,45.79,67300.0,31.0563,31.097,31.0224,31.0903,67300.0
2011-03-18 11:00:00,45.78,45.81,45.63,45.66,74800.0,31.0835,31.1038,30.9816,31.002,74800.0
2011-03-18 11:10:00,45.67,45.71,45.62,45.62,46600.0,31.0088,31.0359,30.9748,30.9748,46600.0
2011-03-18 11:20:00,45.63,45.64,45.47,45.49,56200.0,30.9816,30.9884,30.873,30.8866,56200.0
2011-03-18 11:30:00,45.49,45.7,45.45,45.66,63900.0,30.8866,31.0291,30.8594,31.002,63900.0
2011-03-18 11:40:00,45.66,45.7,45.46,45.52,69600.0,31.002,31.0291,30.8662,30.9069,69600.0
2011-03-18 11:50:00,45.51,45.62,45.49,45.6,52000.0,30.9001,30.9748,30.8866,30.9612,52000.0
2011-03-18 12:00:00,45.58,45.66,45.56,45.59,36800.0,30.9477,31.002,30.9341,30.9545,36800.0
2011-03-18 12:10:00,45.59,45.6,45.46,45.48,51200.0,30.9545,30.9612,30.8662,30.8798,51200.0
2011-03-18 12:20:00,45.49,45.62,45.48,45.6,49600.0,30.8866,30.9748,30.8798,30.9612,49600.0
2011-03-18 12:30:00,45.6,45.6,45.47,45.48,31300.0,30.9612,30.9612,30.873,30.8798,31300.0
2011-03-18 12:40:00,45.48,45.5,45.4,45.46,39600.0,30.8798,30.8933,30.8255,30.8662,39600.0
2011-03-18 12:50:00,45.46,45.47,45.33,45.34,29000.0,30.8662,30.873,30.7779,30.7847,29000.0
2011-03-18 13:00:00,45.35,45.53,45.33,45.5,20600.0,30.7915,30.9137,30.7779,30.8933,20600.0
2011-03-18 13:10:00,45.5,45.58,45.48,45.53,31900.0,30.8933,30.9477,30.8798,30.9137,31900.0
2011-03-18 13:20:00,45.54,45.55,45.46,45.54,40800.0,30.9205,30.9273,30.8662,30.9205,40800.0
2011-03-18 13:30:00,45.55,45.58,45.47,45.54,34400.0,30.9273,30.9477,30.873,30.9205,34400.0
2011-03-18 13:40:00,45.54,45.55,45.47,45.52,42000.0,30.9205,30.9273,30.873,30.9069,42000.0
2011-03-18 13:50:00,45.53,45.55,45.46,45.47,33500.0,30.9137,30.9273,30.8662,30.873,33500.0
2011-03-18 14:00:00,45.47,45.5,45.4,45.43,51300.0,30.873,30.8933,30.8255,30.8458,51300.0
2011-03-18 14:10:00,45.43,45.43,45.22,45.27,77200.0,30.8458,30.8458,30.7032,30.7372,77200.0
2011-03-18 14:20:00,45.25,45.37,45.24,45.31,88500.0,30.7236,30.8051,30.7168,30.7643,88500.0
2011-03-18 14:30:00,45.3,45.42,45.19,45.4,70900.0,30.7576,30.839,30.6829,30.8255,70900.0
2011-03-18 14:40:00,45.4,45.43,45.26,45.28,78900.0,30.8255,30.8458,30.7304,30.744,78900.0
2011-03-18 14:50:00,45.28,45.35,45.11,45.16,74300.0,30.744,30.7915,30.6285,30.6625,74300.0
2011-03-18 15:00:00,45.16,45.22,45.14,45.17,81700.0,30.6625,30.7032,30.6489,30.6693,81700.0
2011-03-18 15:10:00,45.18,45.26,45.14,45.25,77300.0,30.6761,30.7304,30.6489,30.7236,77300.0
2011-03-18 15:20:00,45.25,45.37,45.25,45.31,78800.0,30.7236,30.8051,30.7236,30.7643,78800.0
2011-03-18 15:30:00,45.31,45.45,45.31,45.35,93500.0,30.7643,30.8594,30.7643,30.7915,93500.0
2011-03-18 15:40:00,45.35,45.38,45.32,45.33,113000.0,30.7915,30.8119,30.7711,30.7779,113000.0
2011-03-18 15:50:00,45.33,45.41,45.3,45.38,263600.0,30.7779,30.8322,30.7576,30.8119,263600.0
2011-03-21 09:30:00,45.9,45.99,45.5,45.59,115500.0,31.1649,31.226,30.8933,30.9545,115500.0
2011-03-21 09:40:00,45.61,45.81,45.36,45.69,98700.0,30.968,31.1038,30.7983,31.0224,98700.0
2011-03-21 09:50:00,45.71,45.78,45.51,45.77,63100.0,31.0359,31.0835,30.9001,31.0767,63100.0
2011-03-21 10:00:00,45.77,45.88,45.64,45.78,54800.0,31.0767,31.1514,30.9884,31.0835,54800.0
2011-03-21 10:10:00,45.78,45.82,45.61,45.66,33400.0,31.0835,31.1106,30.968,31.002,33400.0
2011-03-21 10:20:00,45.66,45.84,45.61,45.84,55500.0,31.002,31.1242,30.968,31.1242,55500.0
2011-03-21 10:30:00,45.85,45.85,45.73,45.75,43200.0,31.131,31.131,31.0495,31.0631,43200.0
2011-03-21 10:40:00,45.74,45.78,45.67,45.78,52300.0,31.0563,31.0835,31.0088,31.0835,52300.0
2011-03-21 10:50:00,45.78,45.78,45.68,45.74,55900.0,31.0835,31.0835,31.0156,31.0563,55900.0
2011-03-21 11:00:00,45.75,45.87,45.74,45.82,140200.0,31.0631,31.1446,31.0563,31.1106,140200.0
2011-03-21 11:10:00,45.81,45.87,45.77,45.8,53000.0,31.1038,31.1446,31.0767,31.097,53000.0
2011-03-21 11:20:00,45.81,45.83,45.75,45.76,40900.0,31.1038,31.1174,31.0631,31.0699,40900.0
2011-03-21 11:30:00,45.77,45.81,45.64,45.65,42000.0,31.0767,31.1038,30.9884,30.9952,42000.0
2011-03-21 11:40:00,45.64,45.67,45.6,45.64,54200.0,30.9884,31.0088,30.9612,30.9884,54200.0
2011-03-21 11:50:00,45.64,45.7,45.63,45.7,37300.0,30.9884,31.0291,30.9816,31.0291,37300.0
2011-03-21 12:00:00,45.7,45.74,45.67,45.7,113200.0,31.0291,31.0563,31.0088,31.0291,113200.0
2011-03-21 12:10:00,45.7,45.71,45.64,45.67,42800.0,31.0291,31.0359,30.9884,31.0088,42800.0
2011-03-21 12:20:00,45.66,45.67,45.6,45.63,65900.0,31.002,31.0088,30.9612,30.9816,65900.0
2011-03-21 12:30:00,45.64,45.64,45.51,45.51,71400.0,30.9884,30.9884,30.9001,30.9001,71400.0
2011-03-21 12:40:00,45.51,45.55,45.5,45.53,37400.0,30.9001,30.9273,30.8933,30.9137,37400.0
2011-03-21 12:50:00,45.53,45.57,45.5,45.56,31700.0,30.9137,30.9409,30.8933,30.9341,31700.0
2011-03-21 13:00:00,45.56,45.56,45.51,45.52,29200.0,30.9341,30.9341,30.9001,30.9069,29200.0
2011-03-21 13:10:00,45.52,45.56,45.5,45.53,24600.0,30.9069,30.9341,30.8933,30.9137,24600.0
2011-03-21 13:20:00,45.53,45.54,45.4,45.46,68100.0,30.9137,30.9205,30.8255,30.8662,68100.0
2011-03-21 13:30:00,45.45,45.46,45.38,45.41,33400.0,30.8594,30.8662,30.8119,30.8322,33400.0
2011-03-21 13:40:00,45.41,45.52,45.39,45.46,37400.0,30.8322,30.9069,30.8187,30.8662,37400.0
2011-03-21 13:50:00,45.47,45.58,45.46,45.58,32300.0,30.873,30.9477,30.8662,30.9477,32300.0
2011-03-21 14:00:00,45.59,45.63,45.54,45.57,34500.0,30.9545,30.9816,30.9205,30.9409,34500.0
2011-03-21 14:10:00,45.57,45.6,45.54,45.6,58700.0,30.9409,30.9612,30.9205,30.9612,58700.0
2011-03-21 14:20:00,45.59,45.62,45.53,45.55,54600.0,30.9545,30.9748,30.9137,30.9273,54600.0
2011-03-21 14:30:00,45.55,45.65,45.55,45.63,55900.0,30.9273,30.9952,30.9273,30.9816,55900.0
2011-03-21 14:40:00,45.62,45.65,45.59,45.61,38300.0,30.9748,30.9952,30.9545,30.968,38300.0
2011-03-21 14:50:00,45.61,45.63,45.56,45.57,53000.0,30.968,30.9816,30.9341,30.9409,53000.0
2011-03-21 15:00:00,45.56,45.59,45.52,45.58,34000.0,30.9341,30.9545,30.9069,30.9477,34000.0
2011-03-21 15:10:00,45.59,45.59,45.48,45.48,49000.0,30.9545,30.9545,30.8798,30.8798,49000.0
2011-03-21 15:20:00,45.48,45.5,45.45,45.48,41700.0,30.8798,30.8933,30.8594,30.8798,41700.0
2011-03-21 15:30:00,45.48,45.59,45.45,45.57,62200.0,30.8798,30.9545,30.8594,30.9409,62200.0
2011-03-21 15:40:00,45.57,45.59,45.5,45.56,89600.0,30.9409,30.9545,30.8933,30.9341,89600.0
2011-03-21 15:50:00,45.56,45.65,45.55,45.65,219500.0,30.9341,30.9952,30.9273,30.9952,219500.0
2011-03-22 09:30:00,45.54,45.69,45.31,45.32,108200.0,30.9205,31.0224,30.7643,30.7711,108200.0
2011-03-22 09:40:00,45.33,45.33,45.1,45.21,72900.0,30.7779,30.7779,30.6218,30.6964,72900.0
2011-03-22 09:50:00,45.18,45.34,45.18,45.25,54400.0,30.6761,30.7847,30.6761,30.7236,54400.0
2011-03-22 10:00:00,45.26,45.5,45.25,45.42,38800.0,30.7304,30.8933,30.7236,30.839,38800.0
2011-03-22 10:10:00,45.41,45.41,45.25,45.35,60500.0,30.8322,30.8322,30.7236,30.7915,60500.0
2011-03-22 10:20:00,45.36,45.53,45.29,45.53,42600.0,30.7983,30.9137,30.7508,30.9137,42600.0
2011-03-22 10:30:00,45.53,45.53,45.36,45.38,34500.0,30.9137,30.9137,30.7983,30.8119,34500.0
2011-03-22 10:40:00,45.39,45.53,45.35,45.36,78600.0,30.8187,30.9137,30.7915,30.7983,78600.0
2011-03-22 10:50:00,45.36,45.4,45.27,45.29,63000.0,30.7983,30.8255,30.7372,30.7508,63000.0
2011-03-22 11:00:00,45.29,45.41,45.26,45.41,47200.0,30.7508,30.8322,30.7304,30.8322,47200.0
2011-03-22 11:10:00,45.41,45.42,45.28,45.34,74500.0,30.8322,30.839,30.744,30.7847,74500.0
2011-03-22 11:20:00,45.35,45.38,45.29,45.37,52800.0,30.7915,30.8119,30.7508,30.8051,52800.0
2011-03-22 11:30:00,45.38,45.47,45.32,45.42,34700.0,30.8119,30.873,30.7711,30.839,34700.0
2011-03-22 11:40:00,45.41,45.45,45.37,45.42,32700.0,30.8322,30.8594,30.8051,30.839,32700.0
2011-03-22 11:50:00,45.42,45.54,45.38,45.42,28800.0,30.839,30.9205,30.8119,30.839,28800.0
2011-03-22 12:00:00,45.43,45.46,45.37,45.42,27400.0,30.8458,30.8662,30.8051,30.839,27400.0
2011-03-22 12:10:00,45.42,45.52,45.4,45.5,20200.0,30.839,30.9069,30.8255,30.8933,20200.0
2011-03-22 12:20:00,45.5,45.56,45.44,45.44,35800.0,30.8933,30.9341,30.8526,30.8526,35800.0
2011-03-22 12:30:00,45.44,45.46,45.4,45.44,27600.0,30.8526,30.8662,30.8255,30.8526,27600.0
2011-03-22 12:40:00,45.44,45.45,45.39,45.45,71500.0,30.8526,30.8594,30.8187,30.8594,71500.0
2011-03-22 12:50:00,45.44,45.45,45.35,45.42,49000.0,30.8526,30.8594,30.7915,30.839,49000.0
2011-03-22 13:00:00,45.43,45.45,45.38,45.39,43400.0,30.8458,30.8594,30.8119,30.8187,43400.0
2011-03-22 13:10:00,45.4,45.43,45.35,45.39,43400.0,30.8255,30.8458,30.7915,30.8187,43400.0
2011-03-22 13:20:00,45.4,45.4,45.3,45.34,55500.0,30.8255,30.8255,30.7576,30.7847,55500.0
2011-03-22 13:30:00,45.33,45.41,45.3,45.4,20200.0,30.7779,30.8322,30.7576,30.8255,20200.0
2011-03-22 13:40:00,45.4,45.43,45.32,45.43,27100.0,30.8255,30.8458,30.7711,30.8458,27100.0
2011-03-22 13:50:00,45.44,45.49,45.43,45.48,35000.0,30.8526,30.8866,30.8458,30.8798,35000.0
2011-03-22 14:00:00,45.48,45.5,45.41,45.41,31700.0,30.8798,30.8933,30.8322,30.8322,31700.0
2011-03-22 14:10:00,45.4,45.47,45.35,45.4,28500.0,30.8255,30.873,30.7915,30.8255,28500.0
2011-03-22 14:20:00,45.4,45.43,45.35,45.38,32300.0,30.8255,30.8458,30.7915,30.8119,32300.0
2011-03-22 14:30:00,45.39,45.49,45.39,45.47,26800.0,30.8187,30.8866,30.8187,30.873,26800.0
2011-03-22 14:40:00,45.46,45.55,45.46,45.53,30900.0,30.8662,30.9273,30.8662,30.9137,30900.0
2011-03-22 14:50:00,45.53,45.66,45.5,45.61,43300.0,30.9137,31.002,30.8933,30.968,43300.0
2011-03-22 15:00:00,45.62,45.64,45.54,45.6,43100.0,30.9748,30.9884,30.9205,30.9612,43100.0
2011-03-22 15:10:00,45.59,45.63,45.57,45.58,32200.0,30.9545,30.9816,30.9409,30.9477,32200.0
2011-03-22 15:20:00,45.58,45.66,45.58,45.66,67400.0,30.9477,31.002,30.9477,31.002,67400.0
2011-03-22 15:30:00,45.65,45.71,45.65,45.66,73400.0,30.9952,31.0359,30.9952,31.002,73400.0
2011-03-22 15:40:00,45.66,45.74,45.65,45.65,116400.0,31.002,31.0563,30.9952,30.9952,116400.0
2011-03-22 15:50:00,45.65,45.72,45.65,45.68,221500.0,30.9952,31.0427,30.9952,31.0156,221500.0
2011-03-23 09:30:00,45.59,45.71,45.54,45.64,50100.0,30.9545,31.0359,30.9205,30.9884,50100.0
2011-03-23 09:40:00,45.67,45.67,45.51,45.53,29600.0,31.0088,31.0088,30.9001,30.9137,29600.0
2011-03-23 09:50:00,45.5,45.8,45.5,45.66,30800.0,30.8933,31.097,30.8933,31.002,30800.0
2011-03-23 10:00:00,45.66,45.66,45.35,45.41,51000.0,31.002,31.002,30.7915,30.8322,51000.0
2011-03-23 10:10:00,45.42,45.63,45.4,45.61,47500.0,30.839,30.9816,30.8255,30.968,47500.0
2011-03-23 10:20:00,45.6,45.78,45.55,45.78,54500.0,30.9612,31.0835,30.9273,31.0835,54500.0
2011-03-23 10:30:00,45.79,45.81,45.67,45.8,92600.0,31.0903,31.1038,31.0088,31.097,92600.0
2011-03-23 10:40:00,45.78,45.79,45.52,45.58,53500.0,31.0835,31.0903,30.9069,30.9477,53500.0
2011-03-23 10:50:00,45.59,45.7,45.56,45.68,50800.0,30.9545,31.0291,30.9341,31.0156,50800.0
2011-03-23 11:00:00,45.69,45.75,45.65,45.75,73100.0,31.0224,31.0631,30.9952,31.0631,73100.0
2011-03-23 11:10:00,45.74,45.81,45.71,45.8,70200.0,31.0563,31.1038,31.0359,31.097,70200.0
2011-03-23 11:20:00,45.79,45.93,45.79,45.88,44300.0,31.0903,31.1853,31.0903,31.1514,44300.0
2011-03-23 11:30:00,45.88,45.96,45.87,45.95,86400.0,31.1514,31.2057,31.1446,31.1989,86400.0
2011-03-23 11:40:00,45.94,46.04,45.94,45.97,51300.0,31.1921,31.26,31.1921,31.2125,51300.0
2011-03-23 11:50:00,45.95,45.99,45.86,45.88,29400.0,31.1989,31.226,31.1378,31.1514,29400.0
2011-03-23 12:00:00,45.88,45.93,45.83,45.83,35600.0,31.1514,31.1853,31.1174,31.1174,35600.0
2011-03-23 12:10:00,45.83,45.9,45.82,45.82,28900.0,31.1174,31.1649,31.1106,31.1106,28900.0
2011-03-23 12:20:00,45.82,45.96,45.81,45.95,51200.0,31.1106,31.2057,31.1038,31.1989,51200.0
2011-03-23 12:30:00,45.95,46.0,45.95,45.97,32000.0,31.1989,31.2328,31.1989,31.2125,32000.0
2011-03-23 12:40:00,45.98,46.05,45.97,45.97,35300.0,31.2193,31.2668,31.2125,31.2125,35300.0
2011-03-23 12:50:00,45.98,46.0,45.92,45.96,24700.0,31.2193,31.2328,31.1785,31.2057,24700.0
2011-03-23 13:00:00,45.96,46.0,45.91,45.96,31800.0,31.2057,31.2328,31.1717,31.2057,31800.0
2011-03-23 13:10:00,45.97,46.03,45.92,46.0,30700.0,31.2125,31.2532,31.1785,31.2328,30700.0
2011-03-23 13:20:00,46.0,46.02,45.93,46.0,21600.0,31.2328,31.2464,31.1853,31.2328,21600.0
2011-03-23 13:30:00,46.0,46.09,45.98,46.08,41700.0,31.2328,31.2939,31.2193,31.2872,41700.0
2011-03-23 13:40:00,46.08,46.1,46.03,46.05,56100.0,31.2872,31.3007,31.2532,31.2668,56100.0
2011-03-23 13:50:00,46.05,46.14,46.03,46.03,52900.0,31.2668,31.3279,31.2532,31.2532,52900.0
2011-03-23 14:00:00,46.03,46.05,45.98,46.05,46100.0,31.2532,31.2668,31.2193,31.2668,46100.0
2011-03-23 14:10:00,46.05,46.05,45.99,46.02,36900.0,31.2668,31.2668,31.226,31.2464,36900.0
2011-03-23 14:20:00,46.02,46.05,46.0,46.04,34000.0,31.2464,31.2668,31.2328,31.26,34000.0
2011-03-23 14:30:00,46.04,46.05,46.0,46.03,50700.0,31.26,31.2668,31.2328,31.2532,50700.0
2011-03-23 14:40:00,46.02,46.13,46.02,46.13,55600.0,31.2464,31.3211,31.2464,31.3211,55600.0
2011-03-23 14:50:00,46.13,46.25,46.12,46.16,90000.0,31.3211,31.4026,31.3143,31.3415,90000.0
2011-03-23 15:00:00,46.17,46.22,46.1,46.13,77100.0,31.3483,31.3822,31.3007,31.3211,77100.0
2011-03-23 15:10:00,46.13,46.28,46.13,46.18,74300.0,31.3211,31.4229,31.3211,31.3551,74300.0
2011-03-23 15:20:00,46.18,46.29,46.17,46.27,52200.0,31.3551,31.4297,31.3483,31.4162,52200.0
2011-03-23 15:30:00,46.27,46.28,46.16,46.18,55700.0,31.4162,31.4229,31.3415,31.3551,55700.0
2011-03-23 15:40:00,46.17,46.18,46.09,46.15,96900.0,31.3483,31.3551,31.2939,31.3347,96900.0
2011-03-23 15:50:00,46.16,46.2,46.03,46.04,225300.0,31.3415,31.3686,31.2532,31.26,225300.0
2011-03-24 09:30:00,46.4,46.45,46.11,46.19,75000.0,31.5044,31.5384,31.3075,31.3618,75000.0
2011-03-24 09:40:00,46.23,46.27,46.05,46.13,51300.0,31.389,31.4162,31.2668,31.3211,51300.0
2011-03-24 09:50:00,46.13,46.18,45.98,46.12,49600.0,31.3211,31.3551,31.2193,31.3143,49600.0
2011-03-24 10:00:00,46.11,46.11,46.0,46.01,79300.0,31.3075,31.3075,31.2328,31.2396,79300.0
2011-03-24 10:10:00,46.0,46.02,45.92,45.95,41900.0,31.2328,31.2464,31.1785,31.1989,41900.0
2011-03-24 10:20:00,45.96,46.06,45.9,45.97,52100.0,31.2057,31.2736,31.1649,31.2125,52100.0
2011-03-24 10:30:00,45.99,46.32,45.94,46.26,91900.0,31.226,31.4501,31.1921,31.4094,91900.0
2011-03-24 10:40:00,46.27,46.31,46.2,46.26,31500.0,31.4162,31.4433,31.3686,31.4094,31500.0
2011-03-24 10:50:00,46.27,46.49,46.27,46.46,75100.0,31.4162,31.5655,31.4162,31.5452,75100.0
2011-03-24 11:00:00,46.45,46.48,46.39,46.41,85000.0,31.5384,31.5587,31.4976,31.5112,85000.0
2011-03-24 11:10:00,46.43,46.49,46.34,46.41,32100.0,31.5248,31.5655,31.4637,31.5112,32100.0
2011-03-24 11:20:00,46.41,46.46,46.32,46.35,23700.0,31.5112,31.5452,31.4501,31.4705,23700.0
2011-03-24 11:30:00,46.36,46.37,46.27,46.36,42100.0,31.4773,31.4841,31.4162,31.4773,42100.0
2011-03-24 11:40:00,46.36,46.37,46.25,46.29,32500.0,31.4773,31.4841,31.4026,31.4297,32500.0
2011-03-24 11:50:00,46.29,46.42,46.27,46.39,25000.0,31.4297,31.518,31.4162,31.4976,25000.0
2011-03-24 12:00:00,46.39,46.48,46.37,46.43,48000.0,31.4976,31.5587,31.4841,31.5248,48000.0
2011-03-24 12:10:00,46.43,46.47,46.4,46.45,26000.0,31.5248,31.552,31.5044,31.5384,26000.0
2011-03-24 12:20:00,46.44,46.49,46.39,46.45,41400.0,31.5316,31.5655,31.4976,31.5384,41400.0
2011-03-24 12:30:00,46.44,46.45,46.32,46.36,63300.0,31.5316,31.5384,31.4501,31.4773,63300.0
2011-03-24 12:40:00,46.35,46.41,46.32,46.33,35900.0,31.4705,31.5112,31.4501,31.4569,35900.0
2011-03-24 12:50:00,46.34,46.35,46.17,46.22,64200.0,31.4637,31.4705,31.3483,31.3822,64200.0
2011-03-24 13:00:00,46.21,46.3,46.19,46.29,28500.0,31.3754,31.4365,31.3618,31.4297,28500.0
2011-03-24 13:10:00,46.3,46.3,46.26,46.3,26000.0,31.4365,31.4365,31.4094,31.4365,26000.0
2011-03-24 13:20:00,46.28,46.3,46.23,46.3,17800.0,31.4229,31.4365,31.389,31.4365,17800.0
2011-03-24 13:30:00,46.28,46.36,46.28,46.31,16600.0,31.4229,31.4773,31.4229,31.4433,16600.0
2011-03-24 13:40:00,46.3,46.32,46.2,46.26,39000.0,31.4365,31.4501,31.3686,31.4094,39000.0
2011-03-24 13:50:00,46.25,46.36,46.23,46.36,23200.0,31.4026,31.4773,31.389,31.4773,23200.0
2011-03-24 14:00:00,46.36,46.41,46.34,46.4,24500.0,31.4773,31.5112,31.4637,31.5044,24500.0
2011-03-24 14:10:00,46.4,46.4,46.3,46.34,36100.0,31.5044,31.5044,31.4365,31.4637,36100.0
2011-03-24 14:20:00,46.34,46.39,46.31,46.38,17100.0,31.4637,31.4976,31.4433,31.4908,17100.0
2011-03-24 14:30:00,46.37,46.43,46.35,46.38,18800.0,31.4841,31.5248,31.4705,31.4908,18800.0
2011-03-24 14:40:00,46.39,46.44,46.38,46.39,20600.0,31.4976,31.5316,31.4908,31.4976,20600.0
2011-03-24 14:50:00,46.39,46.42,46.33,46.36,21200.0,31.4976,31.518,31.4569,31.4773,21200.0
2011-03-24 15:00:00,46.37,46.41,46.33,46.4,20600.0,31.4841,31.5112,31.4569,31.5044,20600.0
2011-03-24 15:10:00,46.39,46.47,46.36,46.45,49000.0,31.4976,31.552,31.4773,31.5384,49000.0
2011-03-24 15:20:00,46.45,46.5,46.42,46.43,49000.0,31.5384,31.5723,31.518,31.5248,49000.0
2011-03-24 15:30:00,46.42,46.46,46.36,46.37,35900.0,31.518,31.5452,31.4773,31.4841,35900.0
2011-03-24 15:40:00,46.38,46.4,46.32,46.39,86100.0,31.4908,31.5044,31.4501,31.4976,86100.0
2011-03-24 15:50:00,46.39,46.41,46.28,46.36,184000.0,31.4976,31.5112,31.4229,31.4773,184000.0
2011-03-25 09:30:00,46.65,46.8,46.56,46.7,130200.0,31.6742,31.776,31.6131,31.7081,130200.0
2011-03-25 09:40:00,46.68,46.71,46.39,46.63,76000.0,31.6945,31.7149,31.4976,31.6606,76000.0
2011-03-25 09:50:00,46.63,46.75,46.5,46.66,112600.0,31.6606,31.7421,31.5723,31.681,112600.0
2011-03-25 10:00:00,46.68,46.75,46.67,46.74,53000.0,31.6945,31.7421,31.6877,31.7353,53000.0
2011-03-25 10:10:00,46.73,46.76,46.59,46.63,41200.0,31.7285,31.7489,31.6334,31.6606,41200.0
2011-03-25 10:20:00,46.62,46.75,46.6,46.71,44700.0,31.6538,31.7421,31.6402,31.7149,44700.0
2011-03-25 10:30:00,46.72,46.83,46.69,46.69,46300.0,31.7217,31.7964,31.7013,31.7013,46300.0
2011-03-25 10:40:00,46.69,46.8,46.66,46.75,29900.0,31.7013,31.776,31.681,31.7421,29900.0
2011-03-25 10:50:00,46.75,46.89,46.74,46.81,42900.0,31.7421,31.8371,31.7353,31.7828,42900.0
2011-03-25 11:00:00,46.82,46.88,46.77,46.8,56300.0,31.7896,31.8303,31.7556,31.776,56300.0
2011-03-25 11:10:00,46.81,46.81,46.65,46.72,26900.0,31.7828,31.7828,31.6742,31.7217,26900.0
2011-03-25 11:20:00,46.71,46.73,46.6,46.64,29800.0,31.7149,31.7285,31.6402,31.6674,29800.0
2011-03-25 11:30:00,46.64,46.68,46.6,46.62,27400.0,31.6674,31.6945,31.6402,31.6538,27400.0
2011-03-25 11:40:00,46.62,46.75,46.58,46.75,42700.0,31.6538,31.7421,31.6266,31.7421,42700.0
2011-03-25 11:50:00,46.75,46.81,46.7,46.81,40700.0,31.7421,31.7828,31.7081,31.7828,40700.0
2011-03-25 12:00:00,46.81,46.83,46.77,46.8,20200.0,31.7828,31.7964,31.7556,31.776,20200.0
2011-03-25 12:10:00,46.8,46.9,46.79,46.86,29400.0,31.776,31.8439,31.7692,31.8168,29400.0
2011-03-25 12:20:00,46.85,46.85,46.74,46.74,28300.0,31.81,31.81,31.7353,31.7353,28300.0
2011-03-25 12:30:00,46.73,46.74,46.49,46.6,73000.0,31.7285,31.7353,31.5655,31.6402,73000.0
2011-03-25 12:40:00,46.6,46.64,46.54,46.61,16400.0,31.6402,31.6674,31.5995,31.647,16400.0
2011-03-25 12:50:00,46.61,46.66,46.57,46.57,23200.0,31.647,31.681,31.6199,31.6199,23200.0
2011-03-25 13:00:00,46.56,46.59,46.51,46.54,24200.0,31.6131,31.6334,31.5791,31.5995,24200.0
2011-03-25 13:10:00,46.53,46.56,46.49,46.52,24100.0,31.5927,31.6131,31.5655,31.5859,24100.0
2011-03-25 13:20:00,46.52,46.58,46.51,46.58,11900.0,31.5859,31.6266,31.5791,31.6266,11900.0
2011-03-25 13:30:00,46.59,46.61,46.53,46.6,34100.0,31.6334,31.647,31.5927,31.6402,34100.0
2011-03-25 13:40:00,46.61,46.69,46.58,46.67,32800.0,31.647,31.7013,31.6266,31.6877,32800.0
2011-03-25 13:50:00,46.68,46.7,46.56,46.62,59100.0,31.6945,31.7081,31.6131,31.6538,59100.0
2011-03-25 14:00:00,46.63,46.64,46.58,46.64,26200.0,31.6606,31.6674,31.6266,31.6674,26200.0
2011-03-25 14:10:00,46.64,46.7,46.63,46.63,26600.0,31.6674,31.7081,31.6606,31.6606,26600.0
2011-03-25 14:20:00,46.63,46.65,46.57,46.63,37300.0,31.6606,31.6742,31.6199,31.6606,37300.0
2011-03-25 14:30:00,46.63,46.68,46.61,46.66,44600.0,31.6606,31.6945,31.647,31.681,44600.0
2011-03-25 14:40:00,46.66,46.69,46.62,46.67,22700.0,31.681,31.7013,31.6538,31.6877,22700.0
2011-03-25 14:50:00,46.67,46.75,46.67,46.7,17300.0,31.6877,31.7421,31.6877,31.7081,17300.0
2011-03-25 15:00:00,46.71,46.71,46.66,46.69,34900.0,31.7149,31.7149,31.681,31.7013,34900.0
2011-03-25 15:10:00,46.69,46.75,46.65,46.67,28000.0,31.7013,31.7421,31.6742,31.6877,28000.0
2011-03-25 15:20:00,46.67,46.71,46.63,46.63,45300.0,31.6877,31.7149,31.6606,31.6606,45300.0
2011-03-25 15:30:00,46.63,46.7,46.63,46.67,40000.0,31.6606,31.7081,31.6606,31.6877,40000.0
2011-03-25 15:40:00,46.67,46.72,46.54,46.54,110000.0,31.6877,31.7217,31.5995,31.5995,110000.0
2011-03-25 15:50:00,46.54,46.55,46.44,46.54,155200.0,31.5995,31.6063,31.5316,31.5995,155200.0
2011-03-28 09:30:00,46.58,46.72,46.54,46.7,63600.0,31.6266,31.7217,31.5995,31.7081,63600.0
2011-03-28 09:40:00,46.7,46.77,46.61,46.71,64800.0,31.7081,31.7556,31.647,31.7149,64800.0
2011-03-28 09:50:00,46.71,46.85,46.67,46.8,59600.0,31.7149,31.81,31.6877,31.776,59600.0
2011-03-28 10:00:00,46.79,46.91,46.76,46.83,46000.0,31.7692,31.8507,31.7489,31.7964,46000.0
2011-03-28 10:10:00,46.84,46.87,46.7,46.7,71300.0,31.8032,31.8235,31.7081,31.7081,71300.0
2011-03-28 10:20:00,46.7,46.72,46.55,46.62,56600.0,31.7081,31.7217,31.6063,31.6538,56600.0
2011-03-28 10:30:00,46.61,46.78,46.6,46.65,58100.0,31.647,31.7624,31.6402,31.6742,58100.0
2011-03-28 10:40:00,46.66,46.81,46.62,46.72,55700.0,31.681,31.7828,31.6538,31.7217,55700.0
2011-03-28 10:50:00,46.71,46.71,46.6,46.62,45600.0,31.7149,31.7149,31.6402,31.6538,45600.0
2011-03-28 11:00:00,46.61,46.67,46.52,46.65,45800.0,31.647,31.6877,31.5859,31.6742,45800.0
2011-03-28 11:10:00,46.65,46.65,46.56,46.59,43900.0,31.6742,31.6742,31.6131,31.6334,43900.0
2011-03-28 11:20:00,46.59,46.61,46.54,46.59,37600.0,31.6334,31.647,31.5995,31.6334,37600.0
2011-03-28 11:30:00,46.59,46.6,46.44,46.49,61000.0,31.6334,31.6402,31.5316,31.5655,61000.0
2011-03-28 11:40:00,46.49,46.51,46.47,46.49,45700.0,31.5655,31.5791,31.552,31.5655,45700.0
2011-03-28 11:50:00,46.49,46.56,46.49,46.56,30800.0,31.5655,31.6131,31.5655,31.6131,30800.0
2011-03-28 12:00:00,46.55,46.63,46.53,46.62,31600.0,31.6063,31.6606,31.5927,31.6538,31600.0
2011-03-28 12:10:00,46.61,46.63,46.59,46.61,19900.0,31.647,31.6606,31.6334,31.647,19900.0
2011-03-28 12:20:00,46.61,46.68,46.59,46.66,44000.0,31.647,31.6945,31.6334,31.681,44000.0
2011-03-28 12:30:00,46.66,46.71,46.66,46.67,33200.0,31.681,31.7149,31.681,31.6877,33200.0
2011-03-28 12:40:00,46.66,46.68,46.6,46.61,53400.0,31.681,31.6945,31.6402,31.647,53400.0
2011-03-28 12:50:00,46.61,46.62,46.54,46.54,35800.0,31.647,31.6538,31.5995,31.5995,35800.0
2011-03-28 13:00:00,46.55,46.73,46.55,46.72,36600.0,31.6063,31.7285,31.6063,31.7217,36600.0
2011-03-28 13:10:00,46.73,46.78,46.71,46.74,24600.0,31.7285,31.7624,31.7149,31.7353,24600.0
2011-03-28 13:20:00,46.73,46.78,46.7,46.76,33300.0,31.7285,31.7624,31.7081,31.7489,33300.0
2011-03-28 13:30:00,46.76,46.79,46.74,46.75,28800.0,31.7489,31.7692,31.7353,31.7421,28800.0
2011-03-28 13:40:00,46.74,46.76,46.69,46.7,19000.0,31.7353,31.7489,31.7013,31.7081,19000.0
2011-03-28 13:50:00,46.7,46.7,46.58,46.59,38700.0,31.7081,31.7081,31.6266,31.6334,38700.0
2011-03-28 14:00:00,46.6,46.61,46.55,46.58,65100.0,31.6402,31.647,31.6063,31.6266,65100.0
2011-03-28 14:10:00,46.57,46.58,46.55,46.56,24700.0,31.6199,31.6266,31.6063,31.6131,24700.0
2011-03-28 14:20:00,46.56,46.59,46.53,46.54,37600.0,31.6131,31.6334,31.5927,31.5995,37600.0
2011-03-28 14:30:00,46.54,46.59,46.54,46.56,27300.0,31.5995,31.6334,31.5995,31.6131,27300.0
2011-03-28 14:40:00,46.57,46.57,46.31,46.32,95300.0,31.6199,31.6199,31.4433,31.4501,95300.0
2011-03-28 14:50:00,46.32,46.42,46.22,46.42,77500.0,31.4501,31.518,31.3822,31.518,77500.0
2011-03-28 15:00:00,46.42,46.48,46.38,46.41,49200.0,31.518,31.5587,31.4908,31.5112,49200.0
2011-03-28 15:10:00,46.41,46.44,46.4,46.41,39300.0,31.5112,31.5316,31.5044,31.5112,39300.0
2011-03-28 15:20:00,46.41,46.41,46.3,46.33,58500.0,31.5112,31.5112,31.4365,31.4569,58500.0
2011-03-28 15:30:00,46.32,46.37,46.27,46.29,70000.0,31.4501,31.4841,31.4162,31.4297,70000.0
2011-03-28 15:40:00,46.29,46.32,46.2,46.25,119100.0,31.4297,31.4501,31.3686,31.4026,119100.0
2011-03-28 15:50:00,46.25,46.29,46.2,46.22,174700.0,31.4026,31.4297,31.3686,31.3822,174700.0
2011-03-29 09:30:00,45.9,46.17,45.74,45.84,101400.0,31.4073,31.592,31.2978,31.3662,101400.0
2011-03-29 09:40:00,45.86,45.96,45.67,45.9,67100.0,31.3799,31.4483,31.2499,31.4073,67100.0
2011-03-29 09:50:00,45.92,46.09,45.89,46.07,87800.0,31.421,31.5373,31.4004,31.5236,87800.0
2011-03-29 10:00:00,46.08,46.15,45.93,46.05,83300.0,31.5304,31.5783,31.4278,31.5099,83300.0
2011-03-29 10:10:00,46.05,46.22,46.05,46.22,84100.0,31.5099,31.6262,31.5099,31.6262,84100.0
2011-03-29 10:20:00,46.22,46.23,46.04,46.04,74400.0,31.6262,31.6331,31.5031,31.5031,74400.0
2011-03-29 10:30:00,46.03,46.14,46.03,46.08,29500.0,31.4962,31.5715,31.4962,31.5304,29500.0
2011-03-29 10:40:00,46.07,46.2,46.07,46.18,31700.0,31.5236,31.6125,31.5236,31.5989,31700.0
2011-03-29 10:50:00,46.18,46.2,46.11,46.15,33000.0,31.5989,31.6125,31.551,31.5783,33000.0
2011-03-29 11:00:00,46.15,46.22,46.15,46.19,35600.0,31.5783,31.6262,31.5783,31.6057,35600.0
2011-03-29 11:10:00,46.18,46.22,46.11,46.12,27600.0,31.5989,31.6262,31.551,31.5578,27600.0
2011-03-29 11:20:00,46.12,46.32,46.12,46.25,45000.0,31.5578,31.6947,31.5578,31.6468,45000.0
2011-03-29 11:30:00,46.24,46.32,46.2,46.26,42900.0,31.6399,31.6947,31.6125,31.6536,42900.0
2011-03-29 11:40:00,46.26,46.27,46.14,46.15,26900.0,31.6536,31.6604,31.5715,31.5783,26900.0
2011-03-29 11:50:00,46.15,46.21,46.14,46.17,17700.0,31.5783,31.6194,31.5715,31.592,17700.0
2011-03-29 12:00:00,46.17,46.25,46.13,46.17,33900.0,31.592,31.6468,31.5646,31.592,33900.0
2011-03-29 12:10:00,46.17,46.21,46.12,46.2,19200.0,31.592,31.6194,31.5578,31.6125,19200.0
2011-03-29 12:20:00,46.2,46.24,46.15,46.15,26300.0,31.6125,31.6399,31.5783,31.5783,26300.0
2011-03-29 12:30:00,46.14,46.16,46.1,46.13,26000.0,31.5715,31.5852,31.5441,31.5646,26000.0
2011-03-29 12:40:00,46.14,46.2,46.07,46.2,14600.0,31.5715,31.6125,31.5236,31.6125,14600.0
2011-03-29 12:50:00,46.19,46.22,46.15,46.21,35600.0,31.6057,31.6262,31.5783,31.6194,35600.0
2011-03-29 13:00:00,46.2,46.27,46.19,46.26,22200.0,31.6125,31.6604,31.6057,31.6536,22200.0
2011-03-29 13:10:00,46.26,46.29,46.22,46.28,17200.0,31.6536,31.6741,31.6262,31.6673,17200.0
2011-03-29 13:20:00,46.27,46.29,46.22,46.26,21400.0,31.6604,31.6741,31.6262,31.6536,21400.0
2011-03-29 13:30:00,46.25,46.3,46.25,46.29,26200.0,31.6468,31.681,31.6468,31.6741,26200.0
2011-03-29 13:40:00,46.29,46.36,46.28,46.36,33800.0,31.6741,31.722,31.6673,31.722,33800.0
2011-03-29 13:50:00,46.36,46.4,46.34,46.39,47000.0,31.722,31.7494,31.7083,31.7425,47000.0
2011-03-29 14:00:00,46.39,46.48,46.36,46.45,62100.0,31.7425,31.8041,31.722,31.7836,62100.0
2011-03-29 14:10:00,46.44,46.48,46.4,46.46,44800.0,31.7768,31.8041,31.7494,31.7904,44800.0
2011-03-29 14:20:00,46.46,46.5,46.38,46.41,43200.0,31.7904,31.8178,31.7357,31.7562,43200.0
2011-03-29 14:30:00,46.41,46.52,46.41,46.5,55000.0,31.7562,31.8315,31.7562,31.8178,55000.0
2011-03-29 14:40:00,46.5,46.61,46.48,46.61,65500.0,31.8178,31.8931,31.8041,31.8931,65500.0
2011-03-29 14:50:00,46.61,46.65,46.6,46.64,48900.0,31.8931,31.9205,31.8862,31.9136,48900.0
2011-03-29 15:00:00,46.64,46.68,46.6,46.63,77500.0,31.9136,31.941,31.8862,31.9068,77500.0
2011-03-29 15:10:00,46.63,46.66,46.6,46.63,55400.0,31.9068,31.9273,31.8862,31.9068,55400.0
2011-03-29 15:20:00,46.62,46.67,46.6,46.65,54500.0,31.8999,31.9341,31.8862,31.9205,54500.0
2011-03-29 15:30:00,46.65,46.66,46.56,46.58,75100.0,31.9205,31.9273,31.8589,31.8726,75100.0
2011-03-29 15:40:00,46.58,46.63,46.51,46.6,146300.0,31.8726,31.9068,31.8247,31.8862,146300.0
2011-03-29 15:50:00,46.61,46.63,46.55,46.61,199000.0,31.8931,31.9068,31.852,31.8931,199000.0
2011-03-30 09:30:00,46.98,47.09,46.76,46.9,66100.0,32.1463,32.2215,31.9957,32.0915,66100.0
2011-03-30 09:40:00,46.89,46.94,46.55,46.56,62700.0,32.0847,32.1189,31.852,31.8589,62700.0
2011-03-30 09:50:00,46.57,46.72,46.55,46.64,71200.0,31.8657,31.9684,31.852,31.9136,71200.0
2011-03-30 10:00:00,46.66,46.72,46.55,46.55,64800.0,31.9273,31.9684,31.852,31.852,64800.0
2011-03-30 10:10:00,46.54,46.75,46.43,46.73,50700.0,31.8452,31.9889,31.7699,31.9752,50700.0
2011-03-30 10:20:00,46.72,46.72,46.37,46.37,66300.0,31.9684,31.9684,31.7289,31.7289,66300.0
2011-03-30 10:30:00,46.39,46.47,46.17,46.18,68900.0,31.7425,31.7973,31.592,31.5989,68900.0
2011-03-30 10:40:00,46.18,46.34,46.14,46.32,71900.0,31.5989,31.7083,31.5715,31.6947,71900.0
2011-03-30 10:50:00,46.33,46.45,46.33,46.38,41900.0,31.7015,31.7836,31.7015,31.7357,41900.0
2011-03-30 11:00:00,46.37,46.39,46.22,46.27,44100.0,31.7289,31.7425,31.6262,31.6604,44100.0
2011-03-30 11:10:00,46.29,46.29,46.1,46.1,56400.0,31.6741,31.6741,31.5441,31.5441,56400.0
2011-03-30 11:20:00,46.1,46.19,46.0,46.19,62600.0,31.5441,31.6057,31.4757,31.6057,62600.0
2011-03-30 11:30:00,46.18,46.26,46.17,46.21,41800.0,31.5989,31.6536,31.592,31.6194,41800.0
2011-03-30 11:40:00,46.2,46.38,46.19,46.37,45900.0,31.6125,31.7357,31.6057,31.7289,45900.0
2011-03-30 11:50:00,46.37,46.41,46.29,46.38,48200.0,31.7289,31.7562,31.6741,31.7357,48200.0
2011-03-30 12:00:00,46.37,46.49,46.37,46.45,45300.0,31.7289,31.811,31.7289,31.7836,45300.0
2011-03-30 12:10:00,46.43,46.68,46.43,46.68,64700.0,31.7699,31.941,31.7699,31.941,64700.0
2011-03-30 12:20:00,46.69,46.75,46.63,46.73,41200.0,31.9478,31.9889,31.9068,31.9752,41200.0
2011-03-30 12:30:00,46.73,46.75,46.7,46.71,22500.0,31.9752,31.9889,31.9547,31.9615,22500.0
2011-03-30 12:40:00,46.71,46.72,46.66,46.68,25200.0,31.9615,31.9684,31.9273,31.941,25200.0
2011-03-30 12:50:00,46.68,46.75,46.68,46.73,23900.0,31.941,31.9889,31.941,31.9752,23900.0
2011-03-30 13:00:00,46.74,46.77,46.71,46.74,38400.0,31.982,32.0026,31.9615,31.982,38400.0
2011-03-30 13:10:00,46.74,46.75,46.72,46.73,16800.0,31.982,31.9889,31.9684,31.9752,16800.0
2011-03-30 13:20:00,46.73,46.73,46.55,46.58,63300.0,31.9752,31.9752,31.852,31.8726,63300.0
2011-03-30 13:30:00,46.59,46.6,46.53,46.57,41000.0,31.8794,31.8862,31.8383,31.8657,41000.0
2011-03-30 13:40:00,46.58,46.61,46.56,46.57,25900.0,31.8726,31.8931,31.8589,31.8657,25900.0
2011-03-30 13:50:00,46.58,46.58,46.53,46.54,32300.0,31.8726,31.8726,31.8383,31.8452,32300.0
2011-03-30 14:00:00,46.55,46.56,46.52,46.54,35600.0,31.852,31.8589,31.8315,31.8452,35600.0
2011-03-30 14:10:00,46.55,46.55,46.5,46.51,35300.0,31.852,31.852,31.8178,31.8247,35300.0
2011-03-30 14:20:00,46.51,46.54,46.51,46.52,28400.0,31.8247,31.8452,31.8247,31.8315,28400.0
2011-03-30 14:30:00,46.52,46.55,46.5,46.53,50900.0,31.8315,31.852,31.8178,31.8383,50900.0
2011-03-30 14:40:00,46.53,46.54,46.5,46.52,20500.0,31.8383,31.8452,31.8178,31.8315,20500.0
2011-03-30 14:50:00,46.51,46.57,46.46,46.55,56300.0,31.8247,31.8657,31.7904,31.852,56300.0
2011-03-30 15:00:00,46.55,46.57,46.49,46.49,74000.0,31.852,31.8657,31.811,31.811,74000.0
2011-03-30 15:10:00,46.49,46.52,46.44,46.52,65400.0,31.811,31.8315,31.7768,31.8315,65400.0
2011-03-30 15:20:00,46.52,46.52,46.46,46.51,50700.0,31.8315,31.8315,31.7904,31.8247,50700.0
2011-03-30 15:30:00,46.5,46.52,46.47,46.48,65100.0,31.8178,31.8315,31.7973,31.8041,65100.0
2011-03-30 15:40:00,46.48,46.54,46.44,46.45,174300.0,31.8041,31.8452,31.7768,31.7836,174300.0
2011-03-30 15:50:00,46.46,46.68,46.46,46.61,484100.0,31.7904,31.941,31.7904,31.8931,484100.0
2011-03-31 09:30:00,46.42,46.62,46.05,46.6,134900.0,31.7631,31.8999,31.5099,31.8862,134900.0
2011-03-31 09:40:00,46.6,46.6,46.07,46.2,146700.0,31.8862,31.8862,31.5236,31.6125,146700.0
2011-03-31 09:50:00,46.18,46.39,46.0,46.31,78400.0,31.5989,31.7425,31.4757,31.6878,78400.0
2011-03-31 10:00:00,46.31,46.32,46.1,46.1,105800.0,31.6878,31.6947,31.5441,31.5441,105800.0
2011-03-31 10:10:00,46.1,46.16,46.0,46.12,118000.0,31.5441,31.5852,31.4757,31.5578,118000.0
2011-03-31 10:20:00,46.12,46.38,46.11,46.33,79100.0,31.5578,31.7357,31.551,31.7015,79100.0
2011-03-31 10:30:00,46.33,46.37,46.23,46.24,58400.0,31.7015,31.7289,31.6331,31.6399,58400.0
2011-03-31 10:40:00,46.24,46.29,46.2,46.21,106600.0,31.6399,31.6741,31.6125,31.6194,106600.0
2011-03-31 10:50:00,46.21,46.33,46.14,46.32,101700.0,31.6194,31.7015,31.5715,31.6947,101700.0
2011-03-31 11:00:00,46.32,46.36,46.19,46.21,94000.0,31.6947,31.722,31.6057,31.6194,94000.0
2011-03-31 11:10:00,46.21,46.33,46.21,46.31,40100.0,31.6194,31.7015,31.6194,31.6878,40100.0
2011-03-31 11:20:00,46.31,46.34,46.21,46.22,45000.0,31.6878,31.7083,31.6194,31.6262,45000.0
2011-03-31 11:30:00,46.22,46.25,46.17,46.24,43500.0,31.6262,31.6468,31.592,31.6399,43500.0
2011-03-31 11:40:00,46.24,46.29,46.2,46.22,65100.0,31.6399,31.6741,31.6125,31.6262,65100.0
2011-03-31 11:50:00,46.22,46.23,46.16,46.16,36600.0,31.6262,31.6331,31.5852,31.5852,36600.0
2011-03-31 12:00:00,46.16,46.28,46.16,46.23,79900.0,31.5852,31.6673,31.5852,31.6331,79900.0
2011-03-31 12:10:00,46.23,46.28,46.17,46.27,49100.0,31.6331,31.6673,31.592,31.6604,49100.0
2011-03-31 12:20:00,46.27,46.33,46.25,46.29,53300.0,31.6604,31.7015,31.6468,31.6741,53300.0
2011-03-31 12:30:00,46.29,46.31,46.2,46.21,52400.0,31.6741,31.6878,31.6125,31.6194,52400.0
2011-03-31 12:40:00,46.21,46.29,46.2,46.24,79100.0,31.6194,31.6741,31.6125,31.6399,79100.0
2011-03-31 12:50:00,46.24,46.32,46.24,46.31,32600.0,31.6399,31.6947,31.6399,31.6878,32600.0
2011-03-31 13:00:00,46.3,46.3,46.24,46.28,29100.0,31.681,31.681,31.6399,31.6673,29100.0
2011-03-31 13:10:00,46.28,46.28,46.21,46.24,51400.0,31.6673,31.6673,31.6194,31.6399,51400.0
2011-03-31 13:20:00,46.25,46.25,46.2,46.23,55100.0,31.6468,31.6468,31.6125,31.6331,55100.0
2011-03-31 13:30:00,46.22,46.26,46.21,46.22,64000.0,31.6262,31.6536,31.6194,31.6262,64000.0
2011-03-31 13:40:00,46.21,46.24,46.18,46.23,76900.0,31.6194,31.6399,31.5989,31.6331,76900.0
2011-03-31 13:50:00,46.24,46.24,46.18,46.18,66700.0,31.6399,31.6399,31.5989,31.5989,66700.0
2011-03-31 14:00:00,46.18,46.27,46.18,46.24,50500.0,31.5989,31.6604,31.5989,31.6399,50500.0
2011-03-31 14:10:00,46.24,46.26,46.22,46.24,55400.0,31.6399,31.6536,31.6262,31.6399,55400.0
2011-03-31 14:20:00,46.24,46.29,46.18,46.18,39400.0,31.6399,31.6741,31.5989,31.5989,39400.0
2011-03-31 14:30:00,46.19,46.21,46.14,46.21,35600.0,31.6057,31.6194,31.5715,31.6194,35600.0
2011-03-31 14:40:00,46.21,46.22,46.18,46.19,37400.0,31.6194,31.6262,31.5989,31.6057,37400.0
2011-03-31 14:50:00,46.18,46.2,46.15,46.2,37100.0,31.5989,31.6125,31.5783,31.6125,37100.0
2011-03-31 15:00:00,46.19,46.2,46.16,46.17,42300.0,31.6057,31.6125,31.5852,31.592,42300.0
2011-03-31 15:10:00,46.16,46.16,46.09,46.14,72000.0,31.5852,31.5852,31.5373,31.5715,72000.0
2011-03-31 15:20:00,46.14,46.2,46.13,46.18,66900.0,31.5715,31.6125,31.5646,31.5989,66900.0
2011-03-31 15:30:00,46.18,46.19,46.08,46.15,98900.0,31.5989,31.6057,31.5304,31.5783,98900.0
2011-03-31 15:40:00,46.15,46.18,46.04,46.09,138400.0,31.5783,31.5989,31.5031,31.5373,138400.0
2011-03-31 15:50:00,46.09,46.13,46.01,46.05,265900.0,31.5373,31.5646,31.4825,31.5099,265900.0
2011-04-01 09:30:00,46.42,46.54,46.25,46.44,98900.0,31.7631,31.8452,31.6468,31.7768,98900.0
2011-04-01 09:40:00,46.44,46.48,46.13,46.15,79800.0,31.7768,31.8041,31.5646,31.5783,79800.0
2011-04-01 09:50:00,46.13,46.22,46.11,46.13,47400.0,31.5646,31.6262,31.551,31.5646,47400.0
2011-04-01 10:00:00,46.12,46.19,46.11,46.19,110000.0,31.5578,31.6057,31.551,31.6057,110000.0
2011-04-01 10:10:00,46.19,46.46,46.18,46.43,75800.0,31.6057,31.7904,31.5989,31.7699,75800.0
2011-04-01 10:20:00,46.43,46.44,46.34,46.36,53900.0,31.7699,31.7768,31.7083,31.722,53900.0
2011-04-01 10:30:00,46.35,46.55,46.35,46.48,80000.0,31.7152,31.852,31.7152,31.8041,80000.0
2011-04-01 10:40:00,46.47,46.47,46.35,46.39,73300.0,31.7973,31.7973,31.7152,31.7425,73300.0
2011-04-01 10:50:00,46.4,46.49,46.37,46.46,28600.0,31.7494,31.811,31.7289,31.7904,28600.0
2011-04-01 11:00:00,46.46,46.49,46.37,46.42,56100.0,31.7904,31.811,31.7289,31.7631,56100.0
2011-04-01 11:10:00,46.41,46.51,46.41,46.47,49000.0,31.7562,31.8247,31.7562,31.7973,49000.0
2011-04-01 11:20:00,46.47,46.59,46.47,46.59,38800.0,31.7973,31.8794,31.7973,31.8794,38800.0
2011-04-01 11:30:00,46.58,46.61,46.51,46.55,76000.0,31.8726,31.8931,31.8247,31.852,76000.0
2011-04-01 11:40:00,46.56,46.58,46.5,46.51,45100.0,31.8589,31.8726,31.8178,31.8247,45100.0
2011-04-01 11:50:00,46.51,46.61,46.5,46.57,28700.0,31.8247,31.8931,31.8178,31.8657,28700.0
2011-04-01 12:00:00,46.57,46.59,46.53,46.57,18500.0,31.8657,31.8794,31.8383,31.8657,18500.0
2011-04-01 12:10:00,46.57,46.57,46.5,46.52,29900.0,31.8657,31.8657,31.8178,31.8315,29900.0
2011-04-01 12:20:00,46.52,46.55,46.51,46.53,29900.0,31.8315,31.852,31.8247,31.8383,29900.0
2011-04-01 12:30:00,46.53,46.54,46.49,46.51,38900.0,31.8383,31.8452,31.811,31.8247,38900.0
2011-04-01 12:40:00,46.52,46.52,46.41,46.41,22200.0,31.8315,31.8315,31.7562,31.7562,22200.0
2011-04-01 12:50:00,46.41,46.42,46.41,46.42,18400.0,31.7562,31.7631,31.7562,31.7631,18400.0
2011-04-01 13:00:00,46.42,46.42,46.33,46.37,30200.0,31.7631,31.7631,31.7015,31.7289,30200.0
2011-04-01 13:10:00,46.36,46.36,46.3,46.36,26400.0,31.722,31.722,31.681,31.722,26400.0
2011-04-01 13:20:00,46.35,46.36,46.34,46.35,24900.0,31.7152,31.722,31.7083,31.7152,24900.0
2011-04-01 13:30:00,46.35,46.45,46.34,46.45,32000.0,31.7152,31.7836,31.7083,31.7836,32000.0
2011-04-01 13:40:00,46.46,46.5,46.44,46.46,46600.0,31.7904,31.8178,31.7768,31.7904,46600.0
2011-04-01 13:50:00,46.45,46.47,46.42,46.46,27800.0,31.7836,31.7973,31.7631,31.7904,27800.0
2011-04-01 14:00:00,46.46,46.49,46.44,46.45,45700.0,31.7904,31.811,31.7768,31.7836,45700.0
2011-04-01 14:10:00,46.45,46.48,46.43,46.43,26100.0,31.7836,31.8041,31.7699,31.7699,26100.0
2011-04-01 14:20:00,46.44,46.44,46.41,46.41,35400.0,31.7768,31.7768,31.7562,31.7562,35400.0
2011-04-01 14:30:00,46.41,46.42,46.32,46.33,71900.0,31.7562,31.7631,31.6947,31.7015,71900.0
2011-04-01 14:40:00,46.32,46.33,46.14,46.15,71300.0,31.6947,31.7015,31.5715,31.5783,71300.0
2011-04-01 14:50:00,46.15,46.18,46.12,46.14,102500.0,31.5783,31.5989,31.5578,31.5715,102500.0
2011-04-01 15:00:00,46.15,46.22,46.14,46.15,101600.0,31.5783,31.6262,31.5715,31.5783,101600.0
2011-04-01 15:10:00,46.15,46.15,45.97,46.0,135000.0,31.5783,31.5783,31.4552,31.4757,135000.0
2011-04-01 15:20:00,46.01,46.16,45.99,46.15,242600.0,31.4825,31.5852,31.4688,31.5783,242600.0
2011-04-01 15:30:00,46.15,46.19,46.11,46.14,132600.0,31.5783,31.6057,31.551,31.5715,132600.0
2011-04-01 15:40:00,46.15,46.3,46.13,46.19,222400.0,31.5783,31.681,31.5646,31.6057,222400.0
2011-04-01 15:50:00,46.19,46.19,46.09,46.16,421600.0,31.6057,31.6057,31.5373,31.5852,421600.0
2011-04-04 09:30:00,46.26,46.58,46.25,46.55,103100.0,31.6536,31.8726,31.6468,31.852,103100.0
2011-04-04 09:40:00,46.59,46.73,46.5,46.73,120800.0,31.8794,31.9752,31.8178,31.9752,120800.0
2011-04-04 09:50:00,46.72,46.73,46.44,46.57,78400.0,31.9684,31.9752,31.7768,31.8657,78400.0
2011-04-04 10:00:00,46.58,46.7,46.52,46.69,50000.0,31.8726,31.9547,31.8315,31.9478,50000.0
2011-04-04 10:10:00,46.7,46.78,46.66,46.74,88700.0,31.9547,32.0094,31.9273,31.982,88700.0
2011-04-04 10:20:00,46.75,46.82,46.68,46.81,112100.0,31.9889,32.0368,31.941,32.0299,112100.0
2011-04-04 10:30:00,46.8,46.88,46.79,46.88,148500.0,32.0231,32.0778,32.0163,32.0778,148500.0
2011-04-04 10:40:00,46.88,46.93,46.77,46.81,66500.0,32.0778,32.112,32.0026,32.0299,66500.0
2011-04-04 10:50:00,46.8,46.83,46.71,46.78,50400.0,32.0231,32.0436,31.9615,32.0094,50400.0
2011-04-04 11:00:00,46.77,46.79,46.69,46.73,52100.0,32.0026,32.0163,31.9478,31.9752,52100.0
2011-04-04 11:10:00,46.73,46.8,46.71,46.71,49000.0,31.9752,32.0231,31.9615,31.9615,49000.0
2011-04-04 11:20:00,46.71,46.81,46.7,46.8,36200.0,31.9615,32.0299,31.9547,32.0231,36200.0
2011-04-04 11:30:00,46.79,46.93,46.77,46.92,106500.0,32.0163,32.112,32.0026,32.1052,106500.0
2011-04-04 11:40:00,46.93,47.0,46.91,46.99,43500.0,32.112,32.1599,32.0984,32.1531,43500.0
2011-04-04 11:50:00,46.98,46.98,46.9,46.91,38600.0,32.1463,32.1463,32.0915,32.0984,38600.0
2011-04-04 12:00:00,46.9,46.95,46.86,46.89,50000.0,32.0915,32.1257,32.0641,32.0847,50000.0
2011-04-04 12:10:00,46.89,46.93,46.86,46.87,24800.0,32.0847,32.112,32.0641,32.071,24800.0
2011-04-04 12:20:00,46.87,46.94,46.87,46.9,20100.0,32.071,32.1189,32.071,32.0915,20100.0
2011-04-04 12:30:00,46.89,46.94,46.88,46.93,27000.0,32.0847,32.1189,32.0778,32.112,27000.0
2011-04-04 12:40:00,46.94,46.99,46.92,46.95,29900.0,32.1189,32.1531,32.1052,32.1257,29900.0
2011-04-04 12:50:00,46.95,46.95,46.86,46.9,31700.0,32.1257,32.1257,32.0641,32.0915,31700.0
2011-04-04 13:00:00,46.89,46.93,46.87,46.91,19200.0,32.0847,32.112,32.071,32.0984,19200.0
2011-04-04 13:10:00,46.91,46.96,46.87,46.9,40300.0,32.0984,32.1326,32.071,32.0915,40300.0
2011-04-04 13:20:00,46.91,46.96,46.9,46.93,34600.0,32.0984,32.1326,32.0915,32.112,34600.0
2011-04-04 13:30:00,46.93,46.93,46.83,46.86,41800.0,32.112,32.112,32.0436,32.0641,41800.0
2011-04-04 13:40:00,46.86,46.86,46.77,46.78,26900.0,32.0641,32.0641,32.0026,32.0094,26900.0
2011-04-04 13:50:00,46.78,46.79,46.67,46.74,30400.0,32.0094,32.0163,31.9341,31.982,30400.0
2011-04-04 14:00:00,46.73,46.79,46.66,46.69,61900.0,31.9752,32.0163,31.9273,31.9478,61900.0
2011-04-04 14:10:00,46.69,46.73,46.67,46.7,17400.0,31.9478,31.9752,31.9341,31.9547,17400.0
2011-04-04 14:20:00,46.69,46.74,46.65,46.69,33900.0,31.9478,31.982,31.9205,31.9478,33900.0
2011-04-04 14:30:00,46.7,46.73,46.68,46.72,29600.0,31.9547,31.9752,31.941,31.9684,29600.0
2011-04-04 14:40:00,46.71,46.77,46.71,46.72,44300.0,31.9615,32.0026,31.9615,31.9684,44300.0
2011-04-04 14:50:00,46.72,46.74,46.69,46.73,45100.0,31.9684,31.982,31.9478,31.9752,45100.0
2011-04-04 15:00:00,46.72,46.74,46.69,46.71,41300.0,31.9684,31.982,31.9478,31.9615,41300.0
2011-04-04 15:10:00,46.71,46.75,46.7,46.75,46100.0,31.9615,31.9889,31.9547,31.9889,46100.0
2011-04-04 15:20:00,46.74,46.89,46.73,46.86,67700.0,31.982,32.0847,31.9752,32.0641,67700.0
2011-04-04 15:30:00,46.85,46.85,46.75,46.82,86500.0,32.0573,32.0573,31.9889,32.0368,86500.0
2011-04-04 15:40:00,46.82,46.86,46.79,46.85,94600.0,32.0368,32.0641,32.0163,32.0573,94600.0
2011-04-04 15:50:00,46.85,46.88,46.81,46.86,161700.0,32.0573,32.0778,32.0299,32.0641,161700.0
2011-04-05 09:30:00,46.9,46.9,46.68,46.84,71500.0,32.0915,32.0915,31.941,32.0505,71500.0
2011-04-05 09:40:00,46.85,46.99,46.76,46.91,148300.0,32.0573,32.1531,31.9957,32.0984,148300.0
2011-04-05 09:50:00,46.94,47.14,46.93,47.11,67500.0,32.1189,32.2557,32.112,32.2352,67500.0
2011-04-05 10:00:00,47.1,47.15,46.79,46.86,96400.0,32.2284,32.2626,32.0163,32.0641,96400.0
2011-04-05 10:10:00,46.86,47.05,46.84,46.98,85000.0,32.0641,32.1942,32.0505,32.1463,85000.0
2011-04-05 10:20:00,46.98,47.18,46.98,47.16,53300.0,32.1463,32.2831,32.1463,32.2694,53300.0
2011-04-05 10:30:00,47.15,47.23,47.14,47.14,65200.0,32.2626,32.3173,32.2557,32.2557,65200.0
2011-04-05 10:40:00,47.15,47.3,47.15,47.24,56100.0,32.2626,32.3652,32.2626,32.3242,56100.0
2011-04-05 10:50:00,47.24,47.25,47.07,47.1,58000.0,32.3242,32.331,32.2078,32.2284,58000.0
2011-04-05 11:00:00,47.08,47.22,47.08,47.2,47600.0,32.2147,32.3105,32.2147,32.2968,47600.0
2011-04-05 11:10:00,47.2,47.29,47.18,47.27,47200.0,32.2968,32.3584,32.2831,32.3447,47200.0
2011-04-05 11:20:00,47.27,47.42,47.27,47.33,90700.0,32.3447,32.4473,32.3447,32.3857,90700.0
2011-04-05 11:30:00,47.33,47.45,47.29,47.41,57800.0,32.3857,32.4679,32.3584,32.4405,57800.0
2011-04-05 11:40:00,47.42,47.45,47.37,47.45,53000.0,32.4473,32.4679,32.4131,32.4679,53000.0
2011-04-05 11:50:00,47.44,47.48,47.34,47.42,64400.0,32.461,32.4884,32.3926,32.4473,64400.0
2011-04-05 12:00:00,47.42,47.53,47.42,47.52,62300.0,32.4473,32.5226,32.4473,32.5158,62300.0
2011-04-05 12:10:00,47.52,47.57,47.51,47.51,64900.0,32.5158,32.55,32.5089,32.5089,64900.0
2011-04-05 12:20:00,47.51,47.52,47.47,47.51,32700.0,32.5089,32.5158,32.4815,32.5089,32700.0
2011-04-05 12:30:00,47.52,47.55,47.48,47.51,54600.0,32.5158,32.5363,32.4884,32.5089,54600.0
2011-04-05 12:40:00,47.51,47.64,47.5,47.63,58300.0,32.5089,32.5979,32.5021,32.591,58300.0
2011-04-05 12:50:00,47.64,47.66,47.58,47.66,86600.0,32.5979,32.6116,32.5568,32.6116,86600.0
2011-04-05 13:00:00,47.65,47.75,47.65,47.73,135100.0,32.6047,32.6731,32.6047,32.6595,135100.0
2011-04-05 13:10:00,47.74,47.8,47.73,47.78,57900.0,32.6663,32.7073,32.6595,32.6937,57900.0
2011-04-05 13:20:00,47.78,47.79,47.66,47.7,52800.0,32.6937,32.7005,32.6116,32.6389,52800.0
2011-04-05 13:30:00,47.7,47.7,47.63,47.64,38000.0,32.6389,32.6389,32.591,32.5979,38000.0
2011-04-05 13:40:00,47.63,47.64,47.56,47.58,76900.0,32.591,32.5979,32.5431,32.5568,76900.0
2011-04-05 13:50:00,47.58,47.6,47.55,47.56,37300.0,32.5568,32.5705,32.5363,32.5431,37300.0
2011-04-05 14:00:00,47.56,47.58,47.45,47.49,78400.0,32.5431,32.5568,32.4679,32.4952,78400.0
2011-04-05 14:10:00,47.48,47.57,47.45,47.55,53500.0,32.4884,32.55,32.4679,32.5363,53500.0
2011-04-05 14:20:00,47.55,47.62,47.54,47.59,57100.0,32.5363,32.5842,32.5294,32.5637,57100.0
2011-04-05 14:30:00,47.59,47.59,47.5,47.55,58100.0,32.5637,32.5637,32.5021,32.5363,58100.0
2011-04-05 14:40:00,47.54,47.55,47.45,47.45,70200.0,32.5294,32.5363,32.4679,32.4679,70200.0
2011-04-05 14:50:00,47.46,47.56,47.42,47.54,53900.0,32.4747,32.5431,32.4473,32.5294,53900.0
2011-04-05 15:00:00,47.54,47.57,47.47,47.49,66000.0,32.5294,32.55,32.4815,32.4952,66000.0
2011-04-05 15:10:00,47.49,47.5,47.44,47.49,47500.0,32.4952,32.5021,32.461,32.4952,47500.0
2011-04-05 15:20:00,47.48,47.59,47.48,47.54,51200.0,32.4884,32.5637,32.4884,32.5294,51200.0
2011-04-05 15:30:00,47.54,47.55,47.48,47.52,93600.0,32.5294,32.5363,32.4884,32.5158,93600.0
2011-04-05 15:40:00,47.53,47.54,47.45,47.49,137400.0,32.5226,32.5294,32.4679,32.4952,137400.0
2011-04-05 15:50:00,47.49,47.52,47.42,47.49,211100.0,32.4952,32.5158,32.4473,32.4952,211100.0
2011-04-06 09:30:00,47.63,47.8,47.54,47.69,74700.0,32.591,32.7073,32.5294,32.6321,74700.0
2011-04-06 09:40:00,47.65,47.75,47.59,47.61,84100.0,32.6047,32.6731,32.5637,32.5773,84100.0
2011-04-06 09:50:00,47.62,47.69,47.6,47.62,61800.0,32.5842,32.6321,32.5705,32.5842,61800.0
2011-04-06 10:00:00,47.62,47.65,47.6,47.62,71400.0,32.5842,32.6047,32.5705,32.5842,71400.0
2011-04-06 10:10:00,47.64,47.64,47.53,47.57,125900.0,32.5979,32.5979,32.5226,32.55,125900.0
2011-04-06 10:20:00,47.58,47.68,47.56,47.66,68900.0,32.5568,32.6252,32.5431,32.6116,68900.0
2011-04-06 10:30:00,47.65,47.72,47.57,47.61,73000.0,32.6047,32.6526,32.55,32.5773,73000.0
2011-04-06 10:40:00,47.6,47.73,47.57,47.7,79100.0,32.5705,32.6595,32.55,32.6389,79100.0
2011-04-06 10:50:00,47.7,47.71,47.6,47.61,61900.0,32.6389,32.6458,32.5705,32.5773,61900.0
2011-04-06 11:00:00,47.6,47.63,47.47,47.48,91400.0,32.5705,32.591,32.4815,32.4884,91400.0
2011-04-06 11:10:00,47.48,47.57,47.45,47.55,71400.0,32.4884,32.55,32.4679,32.5363,71400.0
2011-04-06 11:20:00,47.54,47.7,47.52,47.67,70900.0,32.5294,32.6389,32.5158,32.6184,70900.0
2011-04-06 11:30:00,47.66,47.68,47.55,47.65,97300.0,32.6116,32.6252,32.5363,32.6047,97300.0
2011-04-06 11:40:00,47.66,47.67,47.6,47.64,71400.0,32.6116,32.6184,32.5705,32.5979,71400.0
2011-04-06 11:50:00,47.65,47.68,47.59,47.63,62900.0,32.6047,32.6252,32.5637,32.591,62900.0
2011-04-06 12:00:00,47.63,47.71,47.62,47.69,90700.0,32.591,32.6458,32.5842,32.6321,90700.0
2011-04-06 12:10:00,47.68,47.71,47.65,47.65,38000.0,32.6252,32.6458,32.6047,32.6047,38000.0
2011-04-06 12:20:00,47.65,47.7,47.61,47.68,56900.0,32.6047,32.6389,32.5773,32.6252,56900.0
2011-04-06 12:30:00,47.67,47.69,47.64,47.65,46300.0,32.6184,32.6321,32.5979,32.6047,46300.0
2011-04-06 12:40:00,47.65,47.65,47.58,47.6,79600.0,32.6047,32.6047,32.5568,32.5705,79600.0
2011-04-06 12:50:00,47.59,47.62,47.57,47.6,43900.0,32.5637,32.5842,32.55,32.5705,43900.0
2011-04-06 13:00:00,47.59,47.59,47.55,47.58,41100.0,32.5637,32.5637,32.5363,32.5568,41100.0
2011-04-06 13:10:00,47.58,47.65,47.58,47.61,55900.0,32.5568,32.6047,32.5568,32.5773,55900.0
2011-04-06 13:20:00,47.61,47.64,47.58,47.59,50800.0,32.5773,32.5979,32.5568,32.5637,50800.0
2011-04-06 13:30:00,47.59,47.65,47.55,47.55,35000.0,32.5637,32.6047,32.5363,32.5363,35000.0
2011-04-06 13:40:00,47.56,47.57,47.5,47.53,41300.0,32.5431,32.55,32.5021,32.5226,41300.0
2011-04-06 13:50:00,47.53,47.56,47.51,47.56,34500.0,32.5226,32.5431,32.5089,32.5431,34500.0
2011-04-06 14:00:00,47.56,47.56,47.5,47.52,40300.0,32.5431,32.5431,32.5021,32.5158,40300.0
2011-04-06 14:10:00,47.52,47.54,47.47,47.5,59000.0,32.5158,32.5294,32.4815,32.5021,59000.0
2011-04-06 14:20:00,47.49,47.56,47.49,47.52,31100.0,32.4952,32.5431,32.4952,32.5158,31100.0
2011-04-06 14:30:00,47.51,47.6,47.51,47.59,47600.0,32.5089,32.5705,32.5089,32.5637,47600.0
2011-04-06 14:40:00,47.59,47.65,47.57,47.62,53300.0,32.5637,32.6047,32.55,32.5842,53300.0
2011-04-06 14:50:00,47.62,47.65,47.59,47.61,33800.0,32.5842,32.6047,32.5637,32.5773,33800.0
2011-04-06 15:00:00,47.61,47.65,47.61,47.62,45900.0,32.5773,32.6047,32.5773,32.5842,45900.0
2011-04-06 15:10:00,47.61,47.65,47.59,47.61,62200.0,32.5773,32.6047,32.5637,32.5773,62200.0
2011-04-06 15:20:00,47.61,47.61,47.51,47.55,62600.0,32.5773,32.5773,32.5089,32.5363,62600.0
2011-04-06 15:30:00,47.55,47.59,47.53,47.58,83300.0,32.5363,32.5637,32.5226,32.5568,83300.0
2011-04-06 15:40:00,47.58,47.62,47.58,47.61,129400.0,32.5568,32.5842,32.5568,32.5773,129400.0
2011-04-06 15:50:00,47.6,47.66,47.59,47.66,329400.0,32.5705,32.6116,32.5637,32.6116,329400.0
2011-04-07 09:30:00,47.64,47.88,47.41,47.84,88600.0,32.5979,32.7621,32.4405,32.7347,88600.0
2011-04-07 09:40:00,47.83,48.0,47.79,47.93,62900.0,32.7279,32.8442,32.7005,32.7963,62900.0
2011-04-07 09:50:00,47.94,48.0,47.76,47.9,55400.0,32.8031,32.8442,32.68,32.7758,55400.0
2011-04-07 10:00:00,47.9,47.9,47.71,47.85,60900.0,32.7758,32.7758,32.6458,32.7416,60900.0
2011-04-07 10:10:00,47.83,47.94,47.77,47.82,54100.0,32.7279,32.8031,32.6868,32.721,54100.0
2011-04-07 10:20:00,47.82,47.87,47.73,47.73,53800.0,32.721,32.7552,32.6595,32.6595,53800.0
2011-04-07 10:30:00,47.74,47.84,47.61,47.7,121900.0,32.6663,32.7347,32.5773,32.6389,121900.0
2011-04-07 10:40:00,47.71,47.82,47.52,47.77,208000.0,32.6458,32.721,32.5158,32.6868,208000.0
2011-04-07 10:50:00,47.77,47.95,47.75,47.86,120800.0,32.6868,32.81,32.6731,32.7484,120800.0
2011-04-07 11:00:00,47.86,47.92,47.76,47.82,97900.0,32.7484,32.7895,32.68,32.721,97900.0
2011-04-07 11:10:00,47.83,47.91,47.75,47.76,157300.0,32.7279,32.7826,32.6731,32.68,157300.0
2011-04-07 11:20:00,47.75,47.83,47.72,47.73,86400.0,32.6731,32.7279,32.6526,32.6595,86400.0
2011-04-07 11:30:00,47.72,47.75,47.54,47.6,204700.0,32.6526,32.6731,32.5294,32.5705,204700.0
2011-04-07 11:40:00,47.61,47.64,47.59,47.62,91100.0,32.5773,32.5979,32.5637,32.5842,91100.0
2011-04-07 11:50:00,47.62,47.65,47.56,47.62,124700.0,32.5842,32.6047,32.5431,32.5842,124700.0
2011-04-07 12:00:00,47.61,47.67,47.55,47.58,93800.0,32.5773,32.6184,32.5363,32.5568,93800.0
2011-04-07 12:10:00,47.58,47.65,47.55,47.6,90300.0,32.5568,32.6047,32.5363,32.5705,90300.0
2011-04-07 12:20:00,47.6,47.64,47.6,47.63,43000.0,32.5705,32.5979,32.5705,32.591,43000.0
2011-04-07 12:30:00,47.63,47.69,47.63,47.64,55900.0,32.591,32.6321,32.591,32.5979,55900.0
2011-04-07 12:40:00,47.64,47.68,47.62,47.64,41800.0,32.5979,32.6252,32.5842,32.5979,41800.0
2011-04-07 12:50:00,47.64,47.67,47.63,47.66,49500.0,32.5979,32.6184,32.591,32.6116,49500.0
2011-04-07 13:00:00,47.65,47.7,47.64,47.69,43400.0,32.6047,32.6389,32.5979,32.6321,43400.0
2011-04-07 13:10:00,47.68,47.69,47.59,47.6,28800.0,32.6252,32.6321,32.5637,32.5705,28800.0
2011-04-07 13:20:00,47.6,47.65,47.59,47.62,52700.0,32.5705,32.6047,32.5637,32.5842,52700.0
2011-04-07 13:30:00,47.61,47.65,47.59,47.61,75500.0,32.5773,32.6047,32.5637,32.5773,75500.0
2011-04-07 13:40:00,47.61,47.65,47.6,47.65,41400.0,32.5773,32.6047,32.5705,32.6047,41400.0
2011-04-07 13:50:00,47.65,47.68,47.6,47.65,35600.0,32.6047,32.6252,32.5705,32.6047,35600.0
2011-04-07 14:00:00,47.65,47.67,47.61,47.62,43200.0,32.6047,32.6184,32.5773,32.5842,43200.0
2011-04-07 14:10:00,47.61,47.67,47.61,47.66,52000.0,32.5773,32.6184,32.5773,32.6116,52000.0
2011-04-07 14:20:00,47.66,47.66,47.59,47.59,43700.0,32.6116,32.6116,32.5637,32.5637,43700.0
2011-04-07 14:30:00,47.58,47.68,47.54,47.61,38700.0,32.5568,32.6252,32.5294,32.5773,38700.0
2011-04-07 14:40:00,47.59,47.68,47.58,47.64,61100.0,32.5637,32.6252,32.5568,32.5979,61100.0
2011-04-07 14:50:00,47.65,47.73,47.63,47.65,45400.0,32.6047,32.6595,32.591,32.6047,45400.0
2011-04-07 15:00:00,47.65,47.65,47.58,47.59,45200.0,32.6047,32.6047,32.5568,32.5637,45200.0
2011-04-07 15:10:00,47.59,47.61,47.52,47.6,79400.0,32.5637,32.5773,32.5158,32.5705,79400.0
2011-04-07 15:20:00,47.6,47.6,47.45,47.49,134200.0,32.5705,32.5705,32.4679,32.4952,134200.0
2011-04-07 15:30:00,47.49,47.49,47.39,47.45,117900.0,32.4952,32.4952,32.4268,32.4679,117900.0
2011-04-07 15:40:00,47.44,47.51,47.39,47.51,225700.0,32.461,32.5089,32.4268,32.5089,225700.0
2011-04-07 15:50:00,47.5,47.56,47.46,47.49,472400.0,32.5021,32.5431,32.4747,32.4952,472400.0
2011-04-08 09:30:00,47.65,47.89,47.45,47.45,69900.0,32.6047,32.7689,32.4679,32.4679,69900.0
2011-04-08 09:40:00,47.46,47.54,47.31,47.33,63800.0,32.4747,32.5294,32.3721,32.3857,63800.0
2011-04-08 09:50:00,47.32,47.33,47.14,47.24,45900.0,32.3789,32.3857,32.2557,32.3242,45900.0
2011-04-08 10:00:00,47.25,47.37,47.06,47.08,123400.0,32.331,32.4131,32.201,32.2147,123400.0
2011-04-08 10:10:00,47.07,47.2,47.06,47.1,111200.0,32.2078,32.2968,32.201,32.2284,111200.0
2011-04-08 10:20:00,47.09,47.09,46.84,46.84,120400.0,32.2215,32.2215,32.0505,32.0505,120400.0
2011-04-08 10:30:00,46.85,46.87,46.76,46.8,116000.0,32.0573,32.071,31.9957,32.0231,116000.0
2011-04-08 10:40:00,46.8,46.82,46.72,46.74,88700.0,32.0231,32.0368,31.9684,31.982,88700.0
2011-04-08 10:50:00,46.74,46.79,46.68,46.76,63000.0,31.982,32.0163,31.941,31.9957,63000.0
2011-04-08 11:00:00,46.76,46.76,46.58,46.66,97300.0,31.9957,31.9957,31.8726,31.9273,97300.0
2011-04-08 11:10:00,46.66,46.67,46.53,46.53,96900.0,31.9273,31.9341,31.8383,31.8383,96900.0
2011-04-08 11:20:00,46.54,46.58,46.48,46.5,62800.0,31.8452,31.8726,31.8041,31.8178,62800.0
2011-04-08 11:30:00,46.51,46.76,46.49,46.71,61700.0,31.8247,31.9957,31.811,31.9615,61700.0
2011-04-08 11:40:00,46.7,46.73,46.65,46.72,78300.0,31.9547,31.9752,31.9205,31.9684,78300.0
2011-04-08 11:50:00,46.7,46.72,46.61,46.62,54600.0,31.9547,31.9684,31.8931,31.8999,54600.0
2011-04-08 12:00:00,46.61,46.61,46.52,46.58,68200.0,31.8931,31.8931,31.8315,31.8726,68200.0
2011-04-08 12:10:00,46.58,46.61,46.56,46.6,22800.0,31.8726,31.8931,31.8589,31.8862,22800.0
2011-04-08 12:20:00,46.6,46.6,46.52,46.58,20600.0,31.8862,31.8862,31.8315,31.8726,20600.0
2011-04-08 12:30:00,46.58,46.61,46.58,46.61,16700.0,31.8726,31.8931,31.8726,31.8931,16700.0
2011-04-08 12:40:00,46.61,46.67,46.6,46.62,50700.0,31.8931,31.9341,31.8862,31.8999,50700.0
2011-04-08 12:50:00,46.62,46.65,46.57,46.62,40600.0,31.8999,31.9205,31.8657,31.8999,40600.0
2011-04-08 13:00:00,46.62,46.65,46.6,46.63,35000.0,31.8999,31.9205,31.8862,31.9068,35000.0
2011-04-08 13:10:00,46.63,46.64,46.59,46.62,19500.0,31.9068,31.9136,31.8794,31.8999,19500.0
2011-04-08 13:20:00,46.63,46.64,46.56,46.58,26300.0,31.9068,31.9136,31.8589,31.8726,26300.0
2011-04-08 13:30:00,46.59,46.61,46.52,46.57,29400.0,31.8794,31.8931,31.8315,31.8657,29400.0
2011-04-08 13:40:00,46.58,46.59,46.52,46.57,28700.0,31.8726,31.8794,31.8315,31.8657,28700.0
2011-04-08 13:50:00,46.59,46.67,46.59,46.62,24800.0,31.8794,31.9341,31.8794,31.8999,24800.0
2011-04-08 14:00:00,46.62,46.71,46.62,46.7,32900.0,31.8999,31.9615,31.8999,31.9547,32900.0
2011-04-08 14:10:00,46.7,46.71,46.52,46.58,68800.0,31.9547,31.9615,31.8315,31.8726,68800.0
2011-04-08 14:20:00,46.58,46.59,46.5,46.53,54900.0,31.8726,31.8794,31.8178,31.8383,54900.0
2011-04-08 14:30:00,46.53,46.53,46.42,46.48,66400.0,31.8383,31.8383,31.7631,31.8041,66400.0
2011-04-08 14:40:00,46.49,46.5,46.31,46.33,60900.0,31.811,31.8178,31.6878,31.7015,60900.0
2011-04-08 14:50:00,46.34,46.38,46.29,46.31,69900.0,31.7083,31.7357,31.6741,31.6878,69900.0
2011-04-08 15:00:00,46.31,46.43,46.28,46.38,96200.0,31.6878,31.7699,31.6673,31.7357,96200.0
2011-04-08 15:10:00,46.37,46.39,46.25,46.28,80700.0,31.7289,31.7425,31.6468,31.6673,80700.0
2011-04-08 15:20:00,46.27,46.28,46.18,46.21,64900.0,31.6604,31.6673,31.5989,31.6194,64900.0
2011-04-08 15:30:00,46.21,46.34,46.2,46.31,147700.0,31.6194,31.7083,31.6125,31.6878,147700.0
2011-04-08 15:40:00,46.31,46.38,46.29,46.35,129700.0,31.6878,31.7357,31.6741,31.7152,129700.0
2011-04-08 15:50:00,46.35,46.45,46.34,46.4,303100.0,31.7152,31.7836,31.7083,31.7494,303100.0
2011-04-11 09:30:00,46.62,46.65,46.18,46.24,84200.0,31.8999,31.9205,31.5989,31.6399,84200.0
2011-04-11 09:40:00,46.28,46.6,46.25,46.55,51300.0,31.6673,31.8862,31.6468,31.852,51300.0
2011-04-11 09:50:00,46.54,46.74,46.47,46.49,64800.0,31.8452,31.982,31.7973,31.811,64800.0
2011-04-11 10:00:00,46.49,46.67,46.34,46.34,73800.0,31.811,31.9341,31.7083,31.7083,73800.0
2011-04-11 10:10:00,46.36,46.42,46.3,46.32,45100.0,31.722,31.7631,31.681,31.6947,45100.0
2011-04-11 10:20:00,46.33,46.36,46.21,46.27,51200.0,31.7015,31.722,31.6194,31.6604,51200.0
2011-04-11 10:30:00,46.25,46.31,46.16,46.31,72900.0,31.6468,31.6878,31.5852,31.6878,72900.0
2011-04-11 10:40:00,46.3,46.41,46.27,46.41,45100.0,31.681,31.7562,31.6604,31.7562,45100.0
2011-04-11 10:50:00,46.41,46.43,46.35,46.36,39200.0,31.7562,31.7699,31.7152,31.722,39200.0
2011-04-11 11:00:00,46.37,46.37,46.26,46.34,37600.0,31.7289,31.7289,31.6536,31.7083,37600.0
2011-04-11 11:10:00,46.34,46.41,46.32,46.4,53400.0,31.7083,31.7562,31.6947,31.7494,53400.0
2011-04-11 11:20:00,46.4,46.44,46.36,46.39,41900.0,31.7494,31.7768,31.722,31.7425,41900.0
2011-04-11 11:30:00,46.38,46.41,46.32,46.35,59300.0,31.7357,31.7562,31.6947,31.7152,59300.0
2011-04-11 11:40:00,46.35,46.39,46.33,46.34,20700.0,31.7152,31.7425,31.7015,31.7083,20700.0
2011-04-11 11:50:00,46.34,46.36,46.26,46.27,30800.0,31.7083,31.722,31.6536,31.6604,30800.0
2011-04-11 12:00:00,46.27,46.3,46.19,46.21,31300.0,31.6604,31.681,31.6057,31.6194,31300.0
2011-04-11 12:10:00,46.21,46.24,46.13,46.2,38700.0,31.6194,31.6399,31.5646,31.6125,38700.0
2011-04-11 12:20:00,46.2,46.26,46.13,46.14,25800.0,31.6125,31.6536,31.5646,31.5715,25800.0
2011-04-11 12:30:00,46.14,46.16,45.95,45.98,63900.0,31.5715,31.5852,31.4415,31.462,63900.0
2011-04-11 12:40:00,45.98,46.02,45.84,45.99,64100.0,31.462,31.4894,31.3662,31.4688,64100.0
2011-04-11 12:50:00,45.98,46.0,45.94,45.95,23700.0,31.462,31.4757,31.4346,31.4415,23700.0
2011-04-11 13:00:00,45.97,46.05,45.92,46.05,29300.0,31.4552,31.5099,31.421,31.5099,29300.0
2011-04-11 13:10:00,46.05,46.06,45.97,46.04,54100.0,31.5099,31.5167,31.4552,31.5031,54100.0
2011-04-11 13:20:00,46.03,46.21,46.03,46.17,106400.0,31.4962,31.6194,31.4962,31.592,106400.0
2011-04-11 13:30:00,46.18,46.18,46.06,46.08,59100.0,31.5989,31.5989,31.5167,31.5304,59100.0
2011-04-11 13:40:00,46.09,46.13,46.07,46.07,32100.0,31.5373,31.5646,31.5236,31.5236,32100.0
2011-04-11 13:50:00,46.07,46.17,46.06,46.16,35200.0,31.5236,31.592,31.5167,31.5852,35200.0
2011-04-11 14:00:00,46.17,46.25,46.17,46.19,59000.0,31.592,31.6468,31.592,31.6057,59000.0
2011-04-11 14:10:00,46.19,46.21,46.18,46.19,43200.0,31.6057,31.6194,31.5989,31.6057,43200.0
2011-04-11 14:20:00,46.18,46.25,46.18,46.21,70600.0,31.5989,31.6468,31.5989,31.6194,70600.0
2011-04-11 14:30:00,46.21,46.26,46.18,46.2,167900.0,31.6194,31.6536,31.5989,31.6125,167900.0
2011-04-11 14:40:00,46.2,46.23,46.2,46.2,109700.0,31.6125,31.6331,31.6125,31.6125,109700.0
2011-04-11 14:50:00,46.2,46.21,46.08,46.1,90400.0,31.6125,31.6194,31.5304,31.5441,90400.0
2011-04-11 15:00:00,46.1,46.17,46.02,46.1,107600.0,31.5441,31.592,31.4894,31.5441,107600.0
2011-04-11 15:10:00,46.1,46.18,46.03,46.13,86600.0,31.5441,31.5989,31.4962,31.5646,86600.0
2011-04-11 15:20:00,46.13,46.17,46.09,46.1,63300.0,31.5646,31.592,31.5373,31.5441,63300.0
2011-04-11 15:30:00,46.1,46.14,46.06,46.06,69700.0,31.5441,31.5715,31.5167,31.5167,69700.0
2011-04-11 15:40:00,46.07,46.17,46.07,46.17,232000.0,31.5236,31.592,31.5236,31.592,232000.0
2011-04-11 15:50:00,46.16,46.27,46.14,46.26,406100.0,31.5852,31.6604,31.5715,31.6536,406100.0
2011-04-12 09:30:00,45.59,46.03,45.59,45.95,152100.0,31.1951,31.4962,31.1951,31.4415,152100.0
2011-04-12 09:40:00,45.92,46.04,45.82,45.86,86600.0,31.421,31.5031,31.3525,31.3799,86600.0
2011-04-12 09:50:00,45.86,45.87,45.62,45.74,92700.0,31.3799,31.3867,31.2157,31.2978,92700.0
2011-04-12 10:00:00,45.73,45.76,45.46,45.6,108200.0,31.2909,31.3115,31.1062,31.202,108200.0
2011-04-12 10:10:00,45.59,45.81,45.5,45.74,136000.0,31.1951,31.3457,31.1336,31.2978,136000.0
2011-04-12 10:20:00,45.73,45.76,45.63,45.74,72700.0,31.2909,31.3115,31.2225,31.2978,72700.0
2011-04-12 10:30:00,45.73,45.74,45.56,45.62,56700.0,31.2909,31.2978,31.1746,31.2157,56700.0
2011-04-12 10:40:00,45.62,45.7,45.48,45.5,86200.0,31.2157,31.2704,31.1199,31.1336,86200.0
2011-04-12 10:50:00,45.51,45.55,45.43,45.51,123600.0,31.1404,31.1678,31.0857,31.1404,123600.0
2011-04-12 11:00:00,45.5,45.55,45.4,45.41,106300.0,31.1336,31.1678,31.0651,31.072,106300.0
2011-04-12 11:10:00,45.41,45.51,45.41,45.48,114500.0,31.072,31.1404,31.072,31.1199,114500.0
2011-04-12 11:20:00,45.47,45.56,45.45,45.53,75700.0,31.113,31.1746,31.0994,31.1541,75700.0
2011-04-12 11:30:00,45.53,45.61,45.47,45.56,116000.0,31.1541,31.2088,31.113,31.1746,116000.0
2011-04-12 11:40:00,45.57,45.63,45.54,45.54,76800.0,31.1815,31.2225,31.1609,31.1609,76800.0
2011-04-12 11:50:00,45.55,45.55,45.46,45.5,50600.0,31.1678,31.1678,31.1062,31.1336,50600.0
2011-04-12 12:00:00,45.49,45.51,45.45,45.49,42500.0,31.1267,31.1404,31.0994,31.1267,42500.0
2011-04-12 12:10:00,45.5,45.53,45.41,45.49,84600.0,31.1336,31.1541,31.072,31.1267,84600.0
2011-04-12 12:20:00,45.49,45.57,45.49,45.51,30300.0,31.1267,31.1815,31.1267,31.1404,30300.0
2011-04-12 12:30:00,45.52,45.55,45.47,45.47,99200.0,31.1472,31.1678,31.113,31.113,99200.0
2011-04-12 12:40:00,45.47,45.57,45.45,45.53,75700.0,31.113,31.1815,31.0994,31.1541,75700.0
2011-04-12 12:50:00,45.53,45.54,45.45,45.48,18500.0,31.1541,31.1609,31.0994,31.1199,18500.0
2011-04-12 13:00:00,45.48,45.54,45.45,45.45,40400.0,31.1199,31.1609,31.0994,31.0994,40400.0
2011-04-12 13:10:00,45.44,45.5,45.38,45.38,36000.0,31.0925,31.1336,31.0515,31.0515,36000.0
2011-04-12 13:20:00,45.39,45.51,45.35,45.51,74700.0,31.0583,31.1404,31.0309,31.1404,74700.0
2011-04-12 13:30:00,45.52,45.54,45.43,45.45,47000.0,31.1472,31.1609,31.0857,31.0994,47000.0
2011-04-12 13:40:00,45.46,45.54,45.39,45.52,49000.0,31.1062,31.1609,31.0583,31.1472,49000.0
2011-04-12 13:50:00,45.51,45.53,45.47,45.49,59800.0,31.1404,31.1541,31.113,31.1267,59800.0
2011-04-12 14:00:00,45.49,45.54,45.47,45.52,132400.0,31.1267,31.1609,31.113,31.1472,132400.0
2011-04-12 14:10:00,45.53,45.54,45.43,45.45,69500.0,31.1541,31.1609,31.0857,31.0994,69500.0
2011-04-12 14:20:00,45.45,45.5,45.44,45.47,54400.0,31.0994,31.1336,31.0925,31.113,54400.0
2011-04-12 14:30:00,45.47,45.48,45.35,45.37,103900.0,31.113,31.1199,31.0309,31.0446,103900.0
2011-04-12 14:40:00,45.36,45.36,45.2,45.22,249600.0,31.0378,31.0378,30.9283,30.942,249600.0
2011-04-12 14:50:00,45.23,45.32,45.21,45.27,66700.0,30.9488,31.0104,30.9351,30.9762,66700.0
2011-04-12 15:00:00,45.27,45.32,45.25,45.28,77600.0,30.9762,31.0104,30.9625,30.983,77600.0
2011-04-12 15:10:00,45.29,45.32,45.24,45.24,65500.0,30.9899,31.0104,30.9557,30.9557,65500.0
2011-04-12 15:20:00,45.24,45.25,45.15,45.16,176700.0,30.9557,30.9625,30.8941,30.9009,176700.0
2011-04-12 15:30:00,45.16,45.18,45.1,45.12,150600.0,30.9009,30.9146,30.8599,30.8735,150600.0
2011-04-12 15:40:00,45.12,45.14,45.06,45.13,190600.0,30.8735,30.8872,30.8325,30.8804,190600.0
2011-04-12 15:50:00,45.14,45.27,45.13,45.24,359000.0,30.8872,30.9762,30.8804,30.9557,359000.0
2011-04-13 09:30:00,45.65,45.68,45.31,45.49,121700.0,31.2362,31.2567,31.0036,31.1267,121700.0
2011-04-13 09:40:00,45.49,45.63,45.32,45.37,94200.0,31.1267,31.2225,31.0104,31.0446,94200.0
2011-04-13 09:50:00,45.39,45.44,45.29,45.34,40900.0,31.0583,31.0925,30.9899,31.0241,40900.0
2011-04-13 10:00:00,45.34,45.37,45.16,45.16,88900.0,31.0241,31.0446,30.9009,30.9009,88900.0
2011-04-13 10:10:00,45.16,45.3,45.1,45.22,125600.0,30.9009,30.9967,30.8599,30.942,125600.0
2011-04-13 10:20:00,45.23,45.31,45.18,45.23,92400.0,30.9488,31.0036,30.9146,30.9488,92400.0
2011-04-13 10:30:00,45.23,45.38,45.12,45.13,54500.0,30.9488,31.0515,30.8735,30.8804,54500.0
2011-04-13 10:40:00,45.14,45.39,45.14,45.37,65000.0,30.8872,31.0583,30.8872,31.0446,65000.0
2011-04-13 10:50:00,45.38,45.43,45.22,45.25,65600.0,31.0515,31.0857,30.942,30.9625,65600.0
2011-04-13 11:00:00,45.26,45.26,45.13,45.16,55100.0,30.9693,30.9693,30.8804,30.9009,55100.0
2011-04-13 11:10:00,45.16,45.16,44.94,44.96,113400.0,30.9009,30.9009,30.7504,30.7641,113400.0
2011-04-13 11:20:00,44.96,45.03,44.96,45.01,41200.0,30.7641,30.812,30.7641,30.7983,41200.0
2011-04-13 11:30:00,45.01,45.06,44.95,44.98,60000.0,30.7983,30.8325,30.7572,30.7778,60000.0
2011-04-13 11:40:00,44.98,45.02,44.85,44.86,78200.0,30.7778,30.8051,30.6888,30.6956,78200.0
2011-04-13 11:50:00,44.87,44.93,44.81,44.83,138400.0,30.7025,30.7435,30.6614,30.6751,138400.0
2011-04-13 12:00:00,44.84,44.85,44.74,44.81,113000.0,30.682,30.6888,30.6135,30.6614,113000.0
2011-04-13 12:10:00,44.81,44.82,44.71,44.73,117500.0,30.6614,30.6683,30.593,30.6067,117500.0
2011-04-13 12:20:00,44.73,44.73,44.63,44.7,94000.0,30.6067,30.6067,30.5383,30.5862,94000.0
2011-04-13 12:30:00,44.69,44.69,44.56,44.58,102300.0,30.5793,30.5793,30.4904,30.504,102300.0
2011-04-13 12:40:00,44.59,44.62,44.5,44.56,99100.0,30.5109,30.5314,30.4493,30.4904,99100.0
2011-04-13 12:50:00,44.56,44.59,44.52,44.53,83900.0,30.4904,30.5109,30.463,30.4698,83900.0
2011-04-13 13:00:00,44.53,44.57,44.42,44.45,194800.0,30.4698,30.4972,30.3946,30.4151,194800.0
2011-04-13 13:10:00,44.45,44.5,44.43,44.48,70700.0,30.4151,30.4493,30.4014,30.4356,70700.0
2011-04-13 13:20:00,44.48,44.67,44.48,44.67,86900.0,30.4356,30.5656,30.4356,30.5656,86900.0
2011-04-13 13:30:00,44.67,44.7,44.6,44.64,107400.0,30.5656,30.5862,30.5177,30.5451,107400.0
2011-04-13 13:40:00,44.64,44.67,44.56,44.57,44700.0,30.5451,30.5656,30.4904,30.4972,44700.0
2011-04-13 13:50:00,44.58,44.58,44.48,44.56,56200.0,30.504,30.504,30.4356,30.4904,56200.0
2011-04-13 14:00:00,44.57,44.67,44.53,44.6,50300.0,30.4972,30.5656,30.4698,30.5177,50300.0
2011-04-13 14:10:00,44.61,44.63,44.48,44.53,59600.0,30.5246,30.5383,30.4356,30.4698,59600.0
2011-04-13 14:20:00,44.54,44.68,44.5,44.66,65500.0,30.4767,30.5725,30.4493,30.5588,65500.0
2011-04-13 14:30:00,44.65,44.77,44.64,44.75,92000.0,30.5519,30.6341,30.5451,30.6204,92000.0
2011-04-13 14:40:00,44.76,44.89,44.76,44.81,105300.0,30.6272,30.7162,30.6272,30.6614,105300.0
2011-04-13 14:50:00,44.82,44.88,44.8,44.83,46500.0,30.6683,30.7093,30.6546,30.6751,46500.0
2011-04-13 15:00:00,44.83,44.93,44.83,44.86,69900.0,30.6751,30.7435,30.6751,30.6956,69900.0
2011-04-13 15:10:00,44.86,44.87,44.8,44.86,71900.0,30.6956,30.7025,30.6546,30.6956,71900.0
2011-04-13 15:20:00,44.87,44.9,44.83,44.85,44900.0,30.7025,30.723,30.6751,30.6888,44900.0
2011-04-13 15:30:00,44.85,44.86,44.78,44.82,71800.0,30.6888,30.6956,30.6409,30.6683,71800.0
2011-04-13 15:40:00,44.82,44.9,44.8,44.88,165300.0,30.6683,30.723,30.6546,30.7093,165300.0
2011-04-13 15:50:00,44.88,44.89,44.8,44.86,238800.0,30.7093,30.7162,30.6546,30.6956,238800.0
2011-04-14 09:30:00,44.55,45.0,44.55,44.66,78000.0,30.4835,30.7914,30.4835,30.5588,78000.0
2011-04-14 09:40:00,44.67,45.01,44.63,44.63,142500.0,30.5656,30.7983,30.5383,30.5383,142500.0
2011-04-14 09:50:00,44.62,44.73,44.53,44.65,96400.0,30.5314,30.6067,30.4698,30.5519,96400.0
2011-04-14 10:00:00,44.65,44.96,44.65,44.92,58400.0,30.5519,30.7641,30.5519,30.7367,58400.0
2011-04-14 10:10:00,44.92,45.11,44.8,45.0,75400.0,30.7367,30.8667,30.6546,30.7914,75400.0
2011-04-14 10:20:00,45.01,45.08,44.85,45.0,75000.0,30.7983,30.8462,30.6888,30.7914,75000.0
2011-04-14 10:30:00,45.01,45.03,44.84,44.86,72200.0,30.7983,30.812,30.682,30.6956,72200.0
2011-04-14 10:40:00,44.86,44.9,44.74,44.86,39700.0,30.6956,30.723,30.6135,30.6956,39700.0
2011-04-14 10:50:00,44.84,44.89,44.77,44.79,41100.0,30.682,30.7162,30.6341,30.6477,41100.0
2011-04-14 11:00:00,44.8,44.9,44.78,44.83,36800.0,30.6546,30.723,30.6409,30.6751,36800.0
2011-04-14 11:10:00,44.83,44.87,44.69,44.73,86000.0,30.6751,30.7025,30.5793,30.6067,86000.0
2011-04-14 11:20:00,44.73,44.83,44.71,44.75,38700.0,30.6067,30.6751,30.593,30.6204,38700.0
2011-04-14 11:30:00,44.75,44.83,44.7,44.76,107800.0,30.6204,30.6751,30.5862,30.6272,107800.0
2011-04-14 11:40:00,44.76,44.79,44.7,44.73,40600.0,30.6272,30.6477,30.5862,30.6067,40600.0
2011-04-14 11:50:00,44.72,44.78,44.65,44.77,39500.0,30.5998,30.6409,30.5519,30.6341,39500.0
2011-04-14 12:00:00,44.76,44.82,44.75,44.78,20800.0,30.6272,30.6683,30.6204,30.6409,20800.0
2011-04-14 12:10:00,44.8,44.87,44.78,44.79,23100.0,30.6546,30.7025,30.6409,30.6477,23100.0
2011-04-14 12:20:00,44.8,44.88,44.78,44.88,18000.0,30.6546,30.7093,30.6409,30.7093,18000.0
2011-04-14 12:30:00,44.88,44.96,44.85,44.93,35300.0,30.7093,30.7641,30.6888,30.7435,35300.0
2011-04-14 12:40:00,44.94,44.96,44.84,44.84,20900.0,30.7504,30.7641,30.682,30.682,20900.0
2011-04-14 12:50:00,44.85,44.94,44.84,44.88,22000.0,30.6888,30.7504,30.682,30.7093,22000.0
2011-04-14 13:00:00,44.88,44.92,44.82,44.83,68700.0,30.7093,30.7367,30.6683,30.6751,68700.0
2011-04-14 13:10:00,44.82,44.82,44.75,44.79,30500.0,30.6683,30.6683,30.6204,30.6477,30500.0
2011-04-14 13:20:00,44.78,44.8,44.75,44.77,32400.0,30.6409,30.6546,30.6204,30.6341,32400.0
2011-04-14 13:30:00,44.79,44.82,44.77,44.78,41900.0,30.6477,30.6683,30.6341,30.6409,41900.0
2011-04-14 13:40:00,44.79,44.79,44.68,44.76,37900.0,30.6477,30.6477,30.5725,30.6272,37900.0
2011-04-14 13:50:00,44.76,44.76,44.67,44.72,37500.0,30.6272,30.6272,30.5656,30.5998,37500.0
2011-04-14 14:00:00,44.71,44.79,44.71,44.78,50800.0,30.593,30.6477,30.593,30.6409,50800.0
2011-04-14 14:10:00,44.78,44.81,44.75,44.79,28900.0,30.6409,30.6614,30.6204,30.6477,28900.0
2011-04-14 14:20:00,44.79,44.85,44.78,44.81,35300.0,30.6477,30.6888,30.6409,30.6614,35300.0
2011-04-14 14:30:00,44.82,44.84,44.77,44.79,57000.0,30.6683,30.682,30.6341,30.6477,57000.0
2011-04-14 14:40:00,44.8,44.83,44.77,44.8,41900.0,30.6546,30.6751,30.6341,30.6546,41900.0
2011-04-14 14:50:00,44.81,44.88,44.8,44.82,30600.0,30.6614,30.7093,30.6546,30.6683,30600.0
2011-04-14 15:00:00,44.82,44.96,44.79,44.92,49600.0,30.6683,30.7641,30.6477,30.7367,49600.0
2011-04-14 15:10:00,44.91,44.97,44.87,44.95,45400.0,30.7299,30.7709,30.7025,30.7572,45400.0
2011-04-14 15:20:00,44.95,44.98,44.94,44.98,46500.0,30.7572,30.7778,30.7504,30.7778,46500.0
2011-04-14 15:30:00,44.98,44.98,44.87,44.97,58000.0,30.7778,30.7778,30.7025,30.7709,58000.0
2011-04-14 15:40:00,44.97,44.99,44.89,44.92,107700.0,30.7709,30.7846,30.7162,30.7367,107700.0
2011-04-14 15:50:00,44.92,44.97,44.91,44.96,180700.0,30.7367,30.7709,30.7299,30.7641,180700.0
2011-04-15 09:30:00,45.04,45.09,44.77,44.89,217100.0,30.8188,30.853,30.6341,30.7162,217100.0
2011-04-15 09:40:00,44.89,44.96,44.75,44.93,46400.0,30.7162,30.7641,30.6204,30.7435,46400.0
2011-04-15 09:50:00,44.91,45.12,44.91,45.05,72500.0,30.7299,30.8735,30.7299,30.8256,72500.0
2011-04-15 10:00:00,45.06,45.29,45.06,45.28,100000.0,30.8325,30.9899,30.8325,30.983,100000.0
2011-04-15 10:10:00,45.28,45.35,45.25,45.35,109600.0,30.983,31.0309,30.9625,31.0309,109600.0
2011-04-15 10:20:00,45.35,45.36,45.23,45.36,130000.0,31.0309,31.0378,30.9488,31.0378,130000.0
2011-04-15 10:30:00,45.36,45.41,45.22,45.26,106800.0,31.0378,31.072,30.942,30.9693,106800.0
2011-04-15 10:40:00,45.27,45.54,45.25,45.54,136100.0,30.9762,31.1609,30.9625,31.1609,136100.0
2011-04-15 10:50:00,45.54,45.66,45.54,45.56,179000.0,31.1609,31.243,31.1609,31.1746,179000.0
2011-04-15 11:00:00,45.58,45.58,45.43,45.46,70900.0,31.1883,31.1883,31.0857,31.1062,70900.0
2011-04-15 11:10:00,45.45,45.52,45.41,45.52,70100.0,31.0994,31.1472,31.072,31.1472,70100.0
2011-04-15 11:20:00,45.51,45.6,45.51,45.6,75600.0,31.1404,31.202,31.1404,31.202,75600.0
2011-04-15 11:30:00,45.6,45.63,45.58,45.6,48300.0,31.202,31.2225,31.1883,31.202,48300.0
2011-04-15 11:40:00,45.61,45.63,45.57,45.61,66900.0,31.2088,31.2225,31.1815,31.2088,66900.0
2011-04-15 11:50:00,45.6,45.64,45.59,45.61,36100.0,31.202,31.2294,31.1951,31.2088,36100.0
2011-04-15 12:00:00,45.61,45.64,45.6,45.62,32400.0,31.2088,31.2294,31.202,31.2157,32400.0
2011-04-15 12:10:00,45.61,45.68,45.6,45.61,49000.0,31.2088,31.2567,31.202,31.2088,49000.0
2011-04-15 12:20:00,45.62,45.64,45.6,45.61,52100.0,31.2157,31.2294,31.202,31.2088,52100.0
2011-04-15 12:30:00,45.62,45.64,45.6,45.6,199300.0,31.2157,31.2294,31.202,31.202,199300.0
2011-04-15 12:40:00,45.6,45.62,45.55,45.56,39700.0,31.202,31.2157,31.1678,31.1746,39700.0
2011-04-15 12:50:00,45.56,45.56,45.45,45.45,77600.0,31.1746,31.1746,31.0994,31.0994,77600.0
2011-04-15 13:00:00,45.46,45.46,45.38,45.4,53600.0,31.1062,31.1062,31.0515,31.0651,53600.0
2011-04-15 13:10:00,45.4,45.41,45.35,45.38,24400.0,31.0651,31.072,31.0309,31.0515,24400.0
2011-04-15 13:20:00,45.38,45.38,45.24,45.28,36200.0,31.0515,31.0515,30.9557,30.983,36200.0
2011-04-15 13:30:00,45.27,45.37,45.27,45.36,40100.0,30.9762,31.0446,30.9762,31.0378,40100.0
2011-04-15 13:40:00,45.37,45.45,45.37,45.45,36300.0,31.0446,31.0994,31.0446,31.0994,36300.0
2011-04-15 13:50:00,45.45,45.46,45.33,45.35,28000.0,31.0994,31.1062,31.0172,31.0309,28000.0
2011-04-15 14:00:00,45.36,45.4,45.33,45.35,29700.0,31.0378,31.0651,31.0172,31.0309,29700.0
2011-04-15 14:10:00,45.35,45.38,45.32,45.36,37300.0,31.0309,31.0515,31.0104,31.0378,37300.0
2011-04-15 14:20:00,45.36,45.36,45.31,45.31,23400.0,31.0378,31.0378,31.0036,31.0036,23400.0
2011-04-15 14:30:00,45.31,45.41,45.3,45.36,41300.0,31.0036,31.072,30.9967,31.0378,41300.0
2011-04-15 14:40:00,45.36,45.39,45.31,45.36,32700.0,31.0378,31.0583,31.0036,31.0378,32700.0
2011-04-15 14:50:00,45.36,45.37,45.3,45.36,28400.0,31.0378,31.0446,30.9967,31.0378,28400.0
2011-04-15 15:00:00,45.36,45.39,45.26,45.28,38700.0,31.0378,31.0583,30.9693,30.983,38700.0
2011-04-15 15:10:00,45.28,45.29,45.17,45.22,48300.0,30.983,30.9899,30.9078,30.942,48300.0
2011-04-15 15:20:00,45.23,45.24,45.18,45.21,75500.0,30.9488,30.9557,30.9146,30.9351,75500.0
2011-04-15 15:30:00,45.22,45.25,45.15,45.23,99700.0,30.942,30.9625,30.8941,30.9488,99700.0
2011-04-15 15:40:00,45.24,45.28,45.19,45.2,91100.0,30.9557,30.983,30.9214,30.9283,91100.0
2011-04-15 15:50:00,45.2,45.28,45.19,45.24,178700.0,30.9283,30.983,30.9214,30.9557,178700.0
2011-04-18 09:30:00,44.59,44.91,44.39,44.44,157900.0,30.5109,30.7299,30.374,30.4083,157900.0
2011-04-18 09:40:00,44.43,44.63,44.32,44.45,147600.0,30.4014,30.5383,30.3261,30.4151,147600.0
2011-04-18 09:50:00,44.45,44.55,44.37,44.49,92700.0,30.4151,30.4835,30.3604,30.4425,92700.0
2011-04-18 10:00:00,44.48,44.52,44.26,44.39,91000.0,30.4356,30.463,30.2851,30.374,91000.0
2011-04-18 10:10:00,44.37,44.41,44.2,44.3,76500.0,30.3604,30.3877,30.244,30.3125,76500.0
2011-04-18 10:20:00,44.3,44.49,44.28,44.47,75100.0,30.3125,30.4425,30.2988,30.4288,75100.0
2011-04-18 10:30:00,44.47,44.57,44.43,44.53,48900.0,30.4288,30.4972,30.4014,30.4698,48900.0
2011-04-18 10:40:00,44.53,44.57,44.39,44.4,46000.0,30.4698,30.4972,30.374,30.3809,46000.0
2011-04-18 10:50:00,44.39,44.55,44.38,44.42,63300.0,30.374,30.4835,30.3672,30.3946,63300.0
2011-04-18 11:00:00,44.42,44.45,44.26,44.32,49300.0,30.3946,30.4151,30.2851,30.3261,49300.0
2011-04-18 11:10:00,44.34,44.48,44.3,44.39,47500.0,30.3398,30.4356,30.3125,30.374,47500.0
2011-04-18 11:20:00,44.4,44.48,44.39,44.46,45700.0,30.3809,30.4356,30.374,30.4219,45700.0
2011-04-18 11:30:00,44.45,44.58,44.42,44.55,30700.0,30.4151,30.504,30.3946,30.4835,30700.0
2011-04-18 11:40:00,44.57,44.62,44.52,44.62,37300.0,30.4972,30.5314,30.463,30.5314,37300.0
2011-04-18 11:50:00,44.62,44.65,44.53,44.53,29500.0,30.5314,30.5519,30.4698,30.4698,29500.0
2011-04-18 12:00:00,44.53,44.57,44.42,44.53,53000.0,30.4698,30.4972,30.3946,30.4698,53000.0
2011-04-18 12:10:00,44.53,44.57,44.46,44.49,15000.0,30.4698,30.4972,30.4219,30.4425,15000.0
2011-04-18 12:20:00,44.5,44.5,44.42,44.5,27700.0,30.4493,30.4493,30.3946,30.4493,27700.0
2011-04-18 12:30:00,44.49,44.5,44.43,44.5,20000.0,30.4425,30.4493,30.4014,30.4493,20000.0
2011-04-18 12:40:00,44.5,44.5,44.44,44.45,15400.0,30.4493,30.4493,30.4083,30.4151,15400.0
2011-04-18 12:50:00,44.44,44.5,44.43,44.48,17900.0,30.4083,30.4493,30.4014,30.4356,17900.0
2011-04-18 13:00:00,44.49,44.5,44.45,44.45,22900.0,30.4425,30.4493,30.4151,30.4151,22900.0
2011-04-18 13:10:00,44.44,44.47,44.41,44.45,23500.0,30.4083,30.4288,30.3877,30.4151,23500.0
2011-04-18 13:20:00,44.45,44.48,44.42,44.44,19300.0,30.4151,30.4356,30.3946,30.4083,19300.0
2011-04-18 13:30:00,44.43,44.52,44.43,44.5,24900.0,30.4014,30.463,30.4014,30.4493,24900.0
2011-04-18 13:40:00,44.49,44.57,44.49,44.56,18900.0,30.4425,30.4972,30.4425,30.4904,18900.0
2011-04-18 13:50:00,44.56,44.67,44.56,44.6,29700.0,30.4904,30.5656,30.4904,30.5177,29700.0
2011-04-18 14:00:00,44.6,44.66,44.59,44.65,49900.0,30.5177,30.5588,30.5109,30.5519,49900.0
2011-04-18 14:10:00,44.66,44.7,44.63,44.7,31100.0,30.5588,30.5862,30.5383,30.5862,31100.0
2011-04-18 14:20:00,44.7,44.71,44.64,44.67,34000.0,30.5862,30.593,30.5451,30.5656,34000.0
2011-04-18 14:30:00,44.67,44.73,44.64,44.73,38700.0,30.5656,30.6067,30.5451,30.6067,38700.0
2011-04-18 14:40:00,44.74,44.81,44.66,44.75,55300.0,30.6135,30.6614,30.5588,30.6204,55300.0
2011-04-18 14:50:00,44.75,44.8,44.71,44.74,62300.0,30.6204,30.6546,30.593,30.6135,62300.0
2011-04-18 15:00:00,44.74,44.77,44.64,44.65,65100.0,30.6135,30.6341,30.5451,30.5519,65100.0
2011-04-18 15:10:00,44.64,44.8,44.63,44.8,61800.0,30.5451,30.6546,30.5383,30.6546,61800.0
2011-04-18 15:20:00,44.8,44.83,44.76,44.79,48400.0,30.6546,30.6751,30.6272,30.6477,48400.0
2011-04-18 15:30:00,44.79,44.85,44.75,44.77,67200.0,30.6477,30.6888,30.6204,30.6341,67200.0
2011-04-18 15:40:00,44.76,44.78,44.7,44.71,98700.0,30.6272,30.6409,30.5862,30.593,98700.0
2011-04-18 15:50:00,44.72,44.8,44.67,44.76,131300.0,30.5998,30.6546,30.5656,30.6272,131300.0
2011-04-19 09:30:00,44.91,45.56,44.91,45.4,124100.0,30.7299,31.1746,30.7299,31.0651,124100.0
2011-04-19 09:40:00,45.41,45.52,45.32,45.45,65000.0,31.072,31.1472,31.0104,31.0994,65000.0
2011-04-19 09:50:00,45.45,45.49,45.27,45.47,100300.0,31.0994,31.1267,30.9762,31.113,100300.0
2011-04-19 10:00:00,45.45,45.66,45.42,45.62,123600.0,31.0994,31.243,31.0788,31.2157,123600.0
2011-04-19 10:10:00,45.62,45.86,45.62,45.74,116900.0,31.2157,31.3799,31.2157,31.2978,116900.0
2011-04-19 10:20:00,45.74,45.76,45.64,45.76,47200.0,31.2978,31.3115,31.2294,31.3115,47200.0
2011-04-19 10:30:00,45.77,45.78,45.52,45.53,63400.0,31.3183,31.3252,31.1472,31.1541,63400.0
2011-04-19 10:40:00,45.53,45.53,45.37,45.4,66400.0,31.1541,31.1541,31.0446,31.0651,66400.0
2011-04-19 10:50:00,45.4,45.46,45.39,45.43,25700.0,31.0651,31.1062,31.0583,31.0857,25700.0
2011-04-19 11:00:00,45.44,45.46,45.35,45.45,43600.0,31.0925,31.1062,31.0309,31.0994,43600.0
2011-04-19 11:10:00,45.46,45.46,45.31,45.32,18200.0,31.1062,31.1062,31.0036,31.0104,18200.0
2011-04-19 11:20:00,45.32,45.32,45.21,45.23,47700.0,31.0104,31.0104,30.9351,30.9488,47700.0
2011-04-19 11:30:00,45.22,45.32,45.21,45.27,32200.0,30.942,31.0104,30.9351,30.9762,32200.0
2011-04-19 11:40:00,45.27,45.36,45.23,45.33,24600.0,30.9762,31.0378,30.9488,31.0172,24600.0
2011-04-19 11:50:00,45.33,45.47,45.33,45.45,51500.0,31.0172,31.113,31.0172,31.0994,51500.0
2011-04-19 12:00:00,45.45,45.52,45.39,45.48,67000.0,31.0994,31.1472,31.0583,31.1199,67000.0
2011-04-19 12:10:00,45.48,45.55,45.45,45.5,27300.0,31.1199,31.1678,31.0994,31.1336,27300.0
2011-04-19 12:20:00,45.5,45.5,45.29,45.32,26400.0,31.1336,31.1336,30.9899,31.0104,26400.0
2011-04-19 12:30:00,45.31,45.38,45.29,45.36,43300.0,31.0036,31.0515,30.9899,31.0378,43300.0
2011-04-19 12:40:00,45.36,45.4,45.33,45.33,30100.0,31.0378,31.0651,31.0172,31.0172,30100.0
2011-04-19 12:50:00,45.34,45.5,45.33,45.5,47600.0,31.0241,31.1336,31.0172,31.1336,47600.0
2011-04-19 13:00:00,45.5,45.62,45.49,45.59,73600.0,31.1336,31.2157,31.1267,31.1951,73600.0
2011-04-19 13:10:00,45.58,45.68,45.58,45.66,38200.0,31.1883,31.2567,31.1883,31.243,38200.0
2011-04-19 13:20:00,45.66,45.68,45.61,45.62,38000.0,31.243,31.2567,31.2088,31.2157,38000.0
2011-04-19 13:30:00,45.63,45.66,45.61,45.65,50000.0,31.2225,31.243,31.2088,31.2362,50000.0
2011-04-19 13:40:00,45.66,45.75,45.64,45.72,64200.0,31.243,31.3046,31.2294,31.2841,64200.0
2011-04-19 13:50:00,45.74,45.75,45.64,45.69,24900.0,31.2978,31.3046,31.2294,31.2636,24900.0
2011-04-19 14:00:00,45.69,45.71,45.63,45.71,45600.0,31.2636,31.2773,31.2225,31.2773,45600.0
2011-04-19 14:10:00,45.71,45.79,45.7,45.79,48300.0,31.2773,31.332,31.2704,31.332,48300.0
2011-04-19 14:20:00,45.79,45.79,45.68,45.69,63600.0,31.332,31.332,31.2567,31.2636,63600.0
2011-04-19 14:30:00,45.68,45.68,45.6,45.6,35600.0,31.2567,31.2567,31.202,31.202,35600.0
2011-04-19 14:40:00,45.6,45.66,45.55,45.61,56300.0,31.202,31.243,31.1678,31.2088,56300.0
2011-04-19 14:50:00,45.61,45.63,45.52,45.52,46000.0,31.2088,31.2225,31.1472,31.1472,46000.0
2011-04-19 15:00:00,45.53,45.73,45.52,45.72,57500.0,31.1541,31.2909,31.1472,31.2841,57500.0
2011-04-19 15:10:00,45.72,45.79,45.71,45.79,42800.0,31.2841,31.332,31.2773,31.332,42800.0
2011-04-19 15:20:00,45.79,45.79,45.73,45.75,49500.0,31.332,31.332,31.2909,31.3046,49500.0
2011-04-19 15:30:00,45.75,45.75,45.67,45.73,49800.0,31.3046,31.3046,31.2499,31.2909,49800.0
2011-04-19 15:40:00,45.72,45.73,45.66,45.7,108900.0,31.2841,31.2909,31.243,31.2704,108900.0
2011-04-19 15:50:00,45.7,45.78,45.69,45.7,248200.0,31.2704,31.3252,31.2636,31.2704,248200.0
2011-04-20 09:30:00,46.41,46.5,46.0,46.07,114500.0,31.7562,31.8178,31.4757,31.5236,114500.0
2011-04-20 09:40:00,46.08,46.4,46.08,46.38,81400.0,31.5304,31.7494,31.5304,31.7357,81400.0
2011-04-20 09:50:00,46.38,46.39,46.28,46.38,75000.0,31.7357,31.7425,31.6673,31.7357,75000.0
2011-04-20 10:00:00,46.37,46.5,46.37,46.47,84100.0,31.7289,31.8178,31.7289,31.7973,84100.0
2011-04-20 10:10:00,46.47,46.6,46.47,46.57,102900.0,31.7973,31.8862,31.7973,31.8657,102900.0
2011-04-20 10:20:00,46.58,46.63,46.54,46.56,79600.0,31.8726,31.9068,31.8452,31.8589,79600.0
2011-04-20 10:30:00,46.57,46.62,46.44,46.54,100000.0,31.8657,31.8999,31.7768,31.8452,100000.0
2011-04-20 10:40:00,46.54,46.55,46.48,46.54,42800.0,31.8452,31.852,31.8041,31.8452,42800.0
2011-04-20 10:50:00,46.53,46.74,46.49,46.71,163800.0,31.8383,31.982,31.811,31.9615,163800.0
2011-04-20 11:00:00,46.71,46.75,46.59,46.59,40800.0,31.9615,31.9889,31.8794,31.8794,40800.0
2011-04-20 11:10:00,46.59,46.6,46.51,46.53,59800.0,31.8794,31.8862,31.8247,31.8383,59800.0
2011-04-20 11:20:00,46.53,46.53,46.33,46.46,61700.0,31.8383,31.8383,31.7015,31.7904,61700.0
2011-04-20 11:30:00,46.46,46.5,46.3,46.34,65200.0,31.7904,31.8178,31.681,31.7083,65200.0
2011-04-20 11:40:00,46.34,46.5,46.34,46.48,51500.0,31.7083,31.8178,31.7083,31.8041,51500.0
2011-04-20 11:50:00,46.49,46.57,46.48,46.57,46700.0,31.811,31.8657,31.8041,31.8657,46700.0
2011-04-20 12:00:00,46.57,46.57,46.45,46.45,58700.0,31.8657,31.8657,31.7836,31.7836,58700.0
2011-04-20 12:10:00,46.45,46.46,46.34,46.39,36700.0,31.7836,31.7904,31.7083,31.7425,36700.0
2011-04-20 12:20:00,46.39,46.42,46.34,46.35,35900.0,31.7425,31.7631,31.7083,31.7152,35900.0
2011-04-20 12:30:00,46.34,46.37,46.29,46.32,64800.0,31.7083,31.7289,31.6741,31.6947,64800.0
2011-04-20 12:40:00,46.32,46.32,46.28,46.3,38200.0,31.6947,31.6947,31.6673,31.681,38200.0
2011-04-20 12:50:00,46.29,46.42,46.28,46.32,48000.0,31.6741,31.7631,31.6673,31.6947,48000.0
2011-04-20 13:00:00,46.31,46.34,46.27,46.28,26100.0,31.6878,31.7083,31.6604,31.6673,26100.0
2011-04-20 13:10:00,46.28,46.28,46.19,46.25,35900.0,31.6673,31.6673,31.6057,31.6468,35900.0
2011-04-20 13:20:00,46.25,46.37,46.21,46.37,29200.0,31.6468,31.7289,31.6194,31.7289,29200.0
2011-04-20 13:30:00,46.36,46.4,46.32,46.36,30500.0,31.722,31.7494,31.6947,31.722,30500.0
2011-04-20 13:40:00,46.36,46.38,46.31,46.34,23300.0,31.722,31.7357,31.6878,31.7083,23300.0
2011-04-20 13:50:00,46.34,46.43,46.33,46.36,38500.0,31.7083,31.7699,31.7015,31.722,38500.0
2011-04-20 14:00:00,46.36,46.36,46.3,46.32,58100.0,31.722,31.722,31.681,31.6947,58100.0
2011-04-20 14:10:00,46.32,46.55,46.3,46.51,115700.0,31.6947,31.852,31.681,31.8247,115700.0
2011-04-20 14:20:00,46.53,46.53,46.48,46.51,56100.0,31.8383,31.8383,31.8041,31.8247,56100.0
2011-04-20 14:30:00,46.5,46.53,46.44,46.48,71000.0,31.8178,31.8383,31.7768,31.8041,71000.0
2011-04-20 14:40:00,46.49,46.53,46.44,46.52,95900.0,31.811,31.8383,31.7768,31.8315,95900.0
2011-04-20 14:50:00,46.51,46.55,46.49,46.49,79500.0,31.8247,31.852,31.811,31.811,79500.0
2011-04-20 15:00:00,46.5,46.55,46.48,46.49,74700.0,31.8178,31.852,31.8041,31.811,74700.0
2011-04-20 15:10:00,46.5,46.59,46.49,46.58,138600.0,31.8178,31.8794,31.811,31.8726,138600.0
2011-04-20 15:20:00,46.57,46.6,46.51,46.58,148900.0,31.8657,31.8862,31.8247,31.8726,148900.0
2011-04-20 15:30:00,46.58,46.59,46.53,46.58,112200.0,31.8726,31.8794,31.8383,31.8726,112200.0
2011-04-20 15:40:00,46.59,46.68,46.58,46.66,190800.0,31.8794,31.941,31.8726,31.9273,190800.0
2011-04-20 15:50:00,46.67,46.7,46.47,46.5,412100.0,31.9341,31.9547,31.7973,31.8178,412100.0
2011-04-21 09:30:00,47.25,47.27,46.74,46.74,160400.0,32.331,32.3447,31.982,31.982,160400.0
2011-04-21 09:40:00,46.76,46.85,46.67,46.68,148300.0,31.9957,32.0573,31.9341,31.941,148300.0
2011-04-21 09:50:00,46.68,46.85,46.68,46.78,68600.0,31.941,32.0573,31.941,32.0094,68600.0
2011-04-21 10:00:00,46.74,46.82,46.4,46.54,157500.0,31.982,32.0368,31.7494,31.8452,157500.0
2011-04-21 10:10:00,46.53,46.55,46.39,46.4,56300.0,31.8383,31.852,31.7425,31.7494,56300.0
2011-04-21 10:20:00,46.4,46.69,46.4,46.69,61700.0,31.7494,31.9478,31.7494,31.9478,61700.0
2011-04-21 10:30:00,46.67,46.67,46.46,46.51,31000.0,31.9341,31.9341,31.7904,31.8247,31000.0
2011-04-21 10:40:00,46.51,46.54,46.46,46.52,40500.0,31.8247,31.8452,31.7904,31.8315,40500.0
2011-04-21 10:50:00,46.51,46.51,46.33,46.35,56900.0,31.8247,31.8247,31.7015,31.7152,56900.0
2011-04-21 11:00:00,46.34,46.4,46.21,46.25,92100.0,31.7083,31.7494,31.6194,31.6468,92100.0
2011-04-21 11:10:00,46.24,46.33,46.2,46.21,49000.0,31.6399,31.7015,31.6125,31.6194,49000.0
2011-04-21 11:20:00,46.2,46.24,46.13,46.13,93000.0,31.6125,31.6399,31.5646,31.5646,93000.0
2011-04-21 11:30:00,46.13,46.25,46.1,46.2,100500.0,31.5646,31.6468,31.5441,31.6125,100500.0
2011-04-21 11:40:00,46.2,46.23,46.09,46.22,67500.0,31.6125,31.6331,31.5373,31.6262,67500.0
2011-04-21 11:50:00,46.22,46.3,46.21,46.23,33000.0,31.6262,31.681,31.6194,31.6331,33000.0
2011-04-21 12:00:00,46.22,46.24,46.15,46.24,44200.0,31.6262,31.6399,31.5783,31.6399,44200.0
2011-04-21 12:10:00,46.24,46.28,46.22,46.23,18300.0,31.6399,31.6673,31.6262,31.6331,18300.0
2011-04-21 12:20:00,46.23,46.28,46.22,46.24,22600.0,31.6331,31.6673,31.6262,31.6399,22600.0
2011-04-21 12:30:00,46.24,46.24,46.14,46.21,35000.0,31.6399,31.6399,31.5715,31.6194,35000.0
2011-04-21 12:40:00,46.21,46.3,46.21,46.28,55500.0,31.6194,31.681,31.6194,31.6673,55500.0
2011-04-21 12:50:00,46.28,46.34,46.25,46.32,24700.0,31.6673,31.7083,31.6468,31.6947,24700.0
2011-04-21 13:00:00,46.32,46.36,46.28,46.34,38600.0,31.6947,31.722,31.6673,31.7083,38600.0
2011-04-21 13:10:00,46.34,46.45,46.34,46.38,31500.0,31.7083,31.7836,31.7083,31.7357,31500.0
2011-04-21 13:20:00,46.39,46.39,46.23,46.37,122700.0,31.7425,31.7425,31.6331,31.7289,122700.0
2011-04-21 13:30:00,46.37,46.39,46.33,46.34,17900.0,31.7289,31.7425,31.7015,31.7083,17900.0
2011-04-21 13:40:00,46.33,46.37,46.31,46.36,11700.0,31.7015,31.7289,31.6878,31.722,11700.0
2011-04-21 13:50:00,46.36,46.36,46.27,46.28,16100.0,31.722,31.722,31.6604,31.6673,16100.0
2011-04-21 14:00:00,46.28,46.3,46.23,46.24,21900.0,31.6673,31.681,31.6331,31.6399,21900.0
2011-04-21 14:10:00,46.24,46.26,46.1,46.15,86500.0,31.6399,31.6536,31.5441,31.5783,86500.0
2011-04-21 14:20:00,46.16,46.24,46.11,46.14,26600.0,31.5852,31.6399,31.551,31.5715,26600.0
2011-04-21 14:30:00,46.15,46.27,46.15,46.23,60300.0,31.5783,31.6604,31.5783,31.6331,60300.0
2011-04-21 14:40:00,46.22,46.25,46.09,46.11,81000.0,31.6262,31.6468,31.5373,31.551,81000.0
2011-04-21 14:50:00,46.13,46.17,46.09,46.14,54700.0,31.5646,31.592,31.5373,31.5715,54700.0
2011-04-21 15:00:00,46.15,46.15,46.03,46.03,76400.0,31.5783,31.5783,31.4962,31.4962,76400.0
2011-04-21 15:10:00,46.03,46.04,45.89,45.89,152300.0,31.4962,31.5031,31.4004,31.4004,152300.0
2011-04-21 15:20:00,45.9,45.95,45.78,45.82,122000.0,31.4073,31.4415,31.3252,31.3525,122000.0
2011-04-21 15:30:00,45.82,46.04,45.82,46.03,121700.0,31.3525,31.5031,31.3525,31.4962,121700.0
2011-04-21 15:40:00,46.02,46.07,45.98,45.99,184300.0,31.4894,31.5236,31.462,31.4688,184300.0
2011-04-21 15:50:00,45.98,46.18,45.98,46.15,220900.0,31.462,31.5989,31.462,31.5783,220900.0
2011-04-25 09:30:00,45.33,45.7,45.32,45.58,144100.0,31.0172,31.2704,31.0104,31.1883,144100.0
2011-04-25 09:40:00,45.56,45.58,45.28,45.35,184600.0,31.1746,31.1883,30.983,31.0309,184600.0
2011-04-25 09:50:00,45.35,45.35,45.04,45.14,101200.0,31.0309,31.0309,30.8188,30.8872,101200.0
2011-04-25 10:00:00,45.15,45.25,44.95,44.96,108000.0,30.8941,30.9625,30.7572,30.7641,108000.0
2011-04-25 10:10:00,44.95,45.03,44.86,44.91,97700.0,30.7572,30.812,30.6956,30.7299,97700.0
2011-04-25 10:20:00,44.9,44.94,44.8,44.89,103100.0,30.723,30.7504,30.6546,30.7162,103100.0
2011-04-25 10:30:00,44.88,45.0,44.83,44.98,143600.0,30.7093,30.7914,30.6751,30.7778,143600.0
2011-04-25 10:40:00,44.97,45.04,44.92,45.0,49800.0,30.7709,30.8188,30.7367,30.7914,49800.0
2011-04-25 10:50:00,45.0,45.03,44.92,44.95,73900.0,30.7914,30.812,30.7367,30.7572,73900.0
2011-04-25 11:00:00,44.95,44.95,44.78,44.78,75600.0,30.7572,30.7572,30.6409,30.6409,75600.0
2011-04-25 11:10:00,44.78,44.87,44.76,44.84,56100.0,30.6409,30.7025,30.6272,30.682,56100.0
2011-04-25 11:20:00,44.84,44.92,44.8,44.91,41300.0,30.682,30.7367,30.6546,30.7299,41300.0
2011-04-25 11:30:00,44.92,44.98,44.74,44.94,104100.0,30.7367,30.7778,30.6135,30.7504,104100.0
2011-04-25 11:40:00,44.94,45.01,44.91,44.96,88000.0,30.7504,30.7983,30.7299,30.7641,88000.0
2011-04-25 11:50:00,44.96,45.0,44.88,44.96,108500.0,30.7641,30.7914,30.7093,30.7641,108500.0
2011-04-25 12:00:00,44.96,45.11,44.93,45.02,42000.0,30.7641,30.8667,30.7435,30.8051,42000.0
2011-04-25 12:10:00,45.03,45.11,45.03,45.11,22200.0,30.812,30.8667,30.812,30.8667,22200.0
2011-04-25 12:20:00,45.11,45.12,45.02,45.05,43700.0,30.8667,30.8735,30.8051,30.8256,43700.0
2011-04-25 12:30:00,45.05,45.05,44.96,44.97,35000.0,30.8256,30.8256,30.7641,30.7709,35000.0
2011-04-25 12:40:00,44.97,44.99,44.9,44.93,39900.0,30.7709,30.7846,30.723,30.7435,39900.0
2011-04-25 12:50:00,44.93,44.94,44.85,44.87,48300.0,30.7435,30.7504,30.6888,30.7025,48300.0
2011-04-25 13:00:00,44.87,45.0,44.86,44.98,22900.0,30.7025,30.7914,30.6956,30.7778,22900.0
2011-04-25 13:10:00,44.99,45.05,44.99,45.05,18900.0,30.7846,30.8256,30.7846,30.8256,18900.0
2011-04-25 13:20:00,45.04,45.04,45.0,45.04,26700.0,30.8188,30.8188,30.7914,30.8188,26700.0
2011-04-25 13:30:00,45.04,45.05,44.98,44.99,33300.0,30.8188,30.8256,30.7778,30.7846,33300.0
2011-04-25 13:40:00,44.99,45.0,44.98,44.99,22500.0,30.7846,30.7914,30.7778,30.7846,22500.0
2011-04-25 13:50:00,44.99,44.99,44.93,44.98,19700.0,30.7846,30.7846,30.7435,30.7778,19700.0
2011-04-25 14:00:00,44.98,45.02,44.95,44.99,43500.0,30.7778,30.8051,30.7572,30.7846,43500.0
2011-04-25 14:10:00,44.99,45.04,44.99,45.0,62100.0,30.7846,30.8188,30.7846,30.7914,62100.0
2011-04-25 14:20:00,45.0,45.03,44.99,45.02,23000.0,30.7914,30.812,30.7846,30.8051,23000.0
2011-04-25 14:30:00,45.03,45.04,45.02,45.03,24200.0,30.812,30.8188,30.8051,30.812,24200.0
2011-04-25 14:40:00,45.04,45.07,45.0,45.06,35900.0,30.8188,30.8393,30.7914,30.8325,35900.0
2011-04-25 14:50:00,45.06,45.15,45.05,45.15,40800.0,30.8325,30.8941,30.8256,30.8941,40800.0
2011-04-25 15:00:00,45.15,45.16,45.08,45.09,65700.0,30.8941,30.9009,30.8462,30.853,65700.0
2011-04-25 15:10:00,45.09,45.12,45.03,45.06,101700.0,30.853,30.8735,30.812,30.8325,101700.0
2011-04-25 15:20:00,45.07,45.09,45.04,45.09,38500.0,30.8393,30.853,30.8188,30.853,38500.0
2011-04-25 15:30:00,45.08,45.11,45.01,45.11,69500.0,30.8462,30.8667,30.7983,30.8667,69500.0
2011-04-25 15:40:00,45.11,45.11,45.02,45.05,59200.0,30.8667,30.8667,30.8051,30.8256,59200.0
2011-04-25 15:50:00,45.05,45.09,45.02,45.08,160700.0,30.8256,30.853,30.8051,30.8462,160700.0
2011-04-26 09:30:00,45.32,45.45,45.12,45.27,87200.0,31.0104,31.0994,30.8735,30.9762,87200.0
2011-04-26 09:40:00,45.27,45.53,45.16,45.52,78600.0,30.9762,31.1541,30.9009,31.1472,78600.0
2011-04-26 09:50:00,45.5,45.57,45.34,45.37,53200.0,31.1336,31.1815,31.0241,31.0446,53200.0
2011-04-26 10:00:00,45.35,45.47,45.34,45.4,128600.0,31.0309,31.113,31.0241,31.0651,128600.0
2011-04-26 10:10:00,45.39,45.57,45.36,45.55,79500.0,31.0583,31.1815,31.0378,31.1678,79500.0
2011-04-26 10:20:00,45.55,45.66,45.54,45.63,73100.0,31.1678,31.243,31.1609,31.2225,73100.0
2011-04-26 10:30:00,45.63,45.75,45.63,45.74,76100.0,31.2225,31.3046,31.2225,31.2978,76100.0
2011-04-26 10:40:00,45.74,45.82,45.7,45.8,57900.0,31.2978,31.3525,31.2704,31.3388,57900.0
2011-04-26 10:50:00,45.8,45.95,45.8,45.93,87000.0,31.3388,31.4415,31.3388,31.4278,87000.0
2011-04-26 11:00:00,45.94,46.01,45.93,45.95,108400.0,31.4346,31.4825,31.4278,31.4415,108400.0
2011-04-26 11:10:00,45.95,46.0,45.92,45.97,69600.0,31.4415,31.4757,31.421,31.4552,69600.0
2011-04-26 11:20:00,45.98,46.07,45.97,46.03,59000.0,31.462,31.5236,31.4552,31.4962,59000.0
2011-04-26 11:30:00,46.03,46.13,46.03,46.13,51900.0,31.4962,31.5646,31.4962,31.5646,51900.0
2011-04-26 11:40:00,46.12,46.31,46.11,46.28,65100.0,31.5578,31.6878,31.551,31.6673,65100.0
2011-04-26 11:50:00,46.28,46.4,46.22,46.39,69500.0,31.6673,31.7494,31.6262,31.7425,69500.0
2011-04-26 12:00:00,46.39,46.44,46.35,46.4,64500.0,31.7425,31.7768,31.7152,31.7494,64500.0
2011-04-26 12:10:00,46.4,46.43,46.32,46.33,56600.0,31.7494,31.7699,31.6947,31.7015,56600.0
2011-04-26 12:20:00,46.34,46.41,46.32,46.33,45700.0,31.7083,31.7562,31.6947,31.7015,45700.0
2011-04-26 12:30:00,46.33,46.39,46.32,46.38,51700.0,31.7015,31.7425,31.6947,31.7357,51700.0
2011-04-26 12:40:00,46.39,46.44,46.37,46.41,48200.0,31.7425,31.7768,31.7289,31.7562,48200.0
2011-04-26 12:50:00,46.42,46.42,46.33,46.41,46900.0,31.7631,31.7631,31.7015,31.7562,46900.0
2011-04-26 13:00:00,46.41,46.43,46.32,46.32,122200.0,31.7562,31.7699,31.6947,31.6947,122200.0
2011-04-26 13:10:00,46.32,46.37,46.31,46.32,38400.0,31.6947,31.7289,31.6878,31.6947,38400.0
2011-04-26 13:20:00,46.31,46.32,46.23,46.24,56800.0,31.6878,31.6947,31.6331,31.6399,56800.0
2011-04-26 13:30:00,46.23,46.23,46.15,46.18,78400.0,31.6331,31.6331,31.5783,31.5989,78400.0
2011-04-26 13:40:00,46.18,46.21,46.17,46.18,32200.0,31.5989,31.6194,31.592,31.5989,32200.0
2011-04-26 13:50:00,46.19,46.2,46.14,46.15,26200.0,31.6057,31.6125,31.5715,31.5783,26200.0
2011-04-26 14:00:00,46.15,46.18,46.12,46.17,45900.0,31.5783,31.5989,31.5578,31.592,45900.0
2011-04-26 14:10:00,46.18,46.3,46.18,46.26,38300.0,31.5989,31.681,31.5989,31.6536,38300.0
2011-04-26 14:20:00,46.27,46.3,46.26,46.3,36200.0,31.6604,31.681,31.6536,31.681,36200.0
2011-04-26 14:30:00,46.3,46.34,46.27,46.3,50200.0,31.681,31.7083,31.6604,31.681,50200.0
2011-04-26 14:40:00,46.31,46.35,46.3,46.34,41000.0,31.6878,31.7152,31.681,31.7083,41000.0
2011-04-26 14:50:00,46.34,46.37,46.3,46.31,66400.0,31.7083,31.7289,31.681,31.6878,66400.0
2011-04-26 15:00:00,46.31,46.39,46.3,46.38,48000.0,31.6878,31.7425,31.681,31.7357,48000.0
2011-04-26 15:10:00,46.38,46.43,46.37,46.4,71800.0,31.7357,31.7699,31.7289,31.7494,71800.0
2011-04-26 15:20:00,46.4,46.44,46.4,46.43,57400.0,31.7494,31.7768,31.7494,31.7699,57400.0
2011-04-26 15:30:00,46.43,46.51,46.43,46.43,137600.0,31.7699,31.8247,31.7699,31.7699,137600.0
2011-04-26 15:40:00,46.43,46.5,46.41,46.45,195200.0,31.7699,31.8178,31.7562,31.7836,195200.0
2011-04-26 15:50:00,46.45,46.46,46.37,46.41,273900.0,31.7836,31.7904,31.7289,31.7562,273900.0
2011-04-27 09:30:00,46.53,46.53,46.01,46.06,68400.0,31.8383,31.8383,31.4825,31.5167,68400.0
2011-04-27 09:40:00,46.08,46.17,45.87,45.99,99700.0,31.5304,31.592,31.3867,31.4688,99700.0
2011-04-27 09:50:00,45.98,46.01,45.89,45.9,43200.0,31.462,31.4825,31.4004,31.4073,43200.0
2011-04-27 10:00:00,45.91,45.96,45.66,45.78,70100.0,31.4141,31.4483,31.243,31.3252,70100.0
2011-04-27 10:10:00,45.78,45.79,45.51,45.51,177200.0,31.3252,31.332,31.1404,31.1404,177200.0
2011-04-27 10:20:00,45.51,45.58,45.38,45.43,98800.0,31.1404,31.1883,31.0515,31.0857,98800.0
2011-04-27 10:30:00,45.44,45.46,45.34,45.35,82000.0,31.0925,31.1062,31.0241,31.0309,82000.0
2011-04-27 10:40:00,45.35,45.41,45.34,45.37,100000.0,31.0309,31.072,31.0241,31.0446,100000.0
2011-04-27 10:50:00,45.38,45.4,45.29,45.29,78200.0,31.0515,31.0651,30.9899,30.9899,78200.0
2011-04-27 11:00:00,45.3,45.41,45.3,45.39,90800.0,30.9967,31.072,30.9967,31.0583,90800.0
2011-04-27 11:10:00,45.4,45.4,45.34,45.4,71800.0,31.0651,31.0651,31.0241,31.0651,71800.0
2011-04-27 11:20:00,45.39,45.4,45.33,45.39,43600.0,31.0583,31.0651,31.0172,31.0583,43600.0
2011-04-27 11:30:00,45.39,45.51,45.39,45.44,48000.0,31.0583,31.1404,31.0583,31.0925,48000.0
2011-04-27 11:40:00,45.45,45.55,45.45,45.54,34500.0,31.0994,31.1678,31.0994,31.1609,34500.0
2011-04-27 11:50:00,45.55,45.67,45.55,45.62,83500.0,31.1678,31.2499,31.1678,31.2157,83500.0
2011-04-27 12:00:00,45.62,45.72,45.62,45.64,45800.0,31.2157,31.2841,31.2157,31.2294,45800.0
2011-04-27 12:10:00,45.64,45.75,45.55,45.7,81100.0,31.2294,31.3046,31.1678,31.2704,81100.0
2011-04-27 12:20:00,45.7,45.78,45.67,45.72,78000.0,31.2704,31.3252,31.2499,31.2841,78000.0
2011-04-27 12:30:00,45.72,45.88,45.64,45.86,109800.0,31.2841,31.3936,31.2294,31.3799,109800.0
2011-04-27 12:40:00,45.86,45.88,45.78,45.85,117500.0,31.3799,31.3936,31.3252,31.3731,117500.0
2011-04-27 12:50:00,45.85,46.05,45.85,46.0,121600.0,31.3731,31.5099,31.3731,31.4757,121600.0
2011-04-27 13:00:00,46.0,46.11,45.97,46.09,78600.0,31.4757,31.551,31.4552,31.5373,78600.0
2011-04-27 13:10:00,46.09,46.18,45.99,46.17,118800.0,31.5373,31.5989,31.4688,31.592,118800.0
2011-04-27 13:20:00,46.15,46.17,46.05,46.05,50900.0,31.5783,31.592,31.5099,31.5099,50900.0
2011-04-27 13:30:00,46.05,46.13,45.99,46.12,84300.0,31.5099,31.5646,31.4688,31.5578,84300.0
2011-04-27 13:40:00,46.13,46.19,46.08,46.17,41300.0,31.5646,31.6057,31.5304,31.592,41300.0
2011-04-27 13:50:00,46.18,46.19,46.14,46.16,44100.0,31.5989,31.6057,31.5715,31.5852,44100.0
2011-04-27 14:00:00,46.16,46.25,46.16,46.21,70500.0,31.5852,31.6468,31.5852,31.6194,70500.0
2011-04-27 14:10:00,46.22,46.22,45.95,46.03,83800.0,31.6262,31.6262,31.4415,31.4962,83800.0
2011-04-27 14:20:00,46.04,46.14,45.95,45.97,73300.0,31.5031,31.5715,31.4415,31.4552,73300.0
2011-04-27 14:30:00,45.97,46.08,45.92,46.07,82000.0,31.4552,31.5304,31.421,31.5236,82000.0
2011-04-27 14:40:00,46.08,46.11,46.03,46.07,74700.0,31.5304,31.551,31.4962,31.5236,74700.0
2011-04-27 14:50:00,46.07,46.17,46.04,46.17,54500.0,31.5236,31.592,31.5031,31.592,54500.0
2011-04-27 15:00:00,46.16,46.3,46.16,46.21,57100.0,31.5852,31.681,31.5852,31.6194,57100.0
2011-04-27 15:10:00,46.21,46.25,46.17,46.25,54100.0,31.6194,31.6468,31.592,31.6468,54100.0
2011-04-27 15:20:00,46.24,46.28,46.21,46.28,81900.0,31.6399,31.6673,31.6194,31.6673,81900.0
2011-04-27 15:30:00,46.28,46.42,46.28,46.41,100000.0,31.6673,31.7631,31.6673,31.7562,100000.0
2011-04-27 15:40:00,46.4,46.46,46.28,46.29,172500.0,31.7494,31.7904,31.6673,31.6741,172500.0
2011-04-27 15:50:00,46.29,46.32,46.21,46.29,243600.0,31.6741,31.6947,31.6194,31.6741,243600.0
2011-04-28 09:30:00,46.12,46.32,45.95,46.26,72600.0,31.5578,31.6947,31.4415,31.6536,72600.0
2011-04-28 09:40:00,46.25,46.38,46.16,46.33,34800.0,31.6468,31.7357,31.5852,31.7015,34800.0
2011-04-28 09:50:00,46.33,46.57,46.23,46.53,43100.0,31.7015,31.8657,31.6331,31.8383,43100.0
2011-04-28 10:00:00,46.53,46.62,46.37,46.6,47700.0,31.8383,31.8999,31.7289,31.8862,47700.0
2011-04-28 10:10:00,46.58,46.58,46.33,46.4,22400.0,31.8726,31.8726,31.7015,31.7494,22400.0
2011-04-28 10:20:00,46.39,46.39,46.15,46.3,34000.0,31.7425,31.7425,31.5783,31.681,34000.0
2011-04-28 10:30:00,46.29,46.34,46.24,46.32,26900.0,31.6741,31.7083,31.6399,31.6947,26900.0
2011-04-28 10:40:00,46.32,46.49,46.32,46.47,34800.0,31.6947,31.811,31.6947,31.7973,34800.0
2011-04-28 10:50:00,46.47,46.56,46.43,46.47,72200.0,31.7973,31.8589,31.7699,31.7973,72200.0
2011-04-28 11:00:00,46.47,46.63,46.45,46.63,77700.0,31.7973,31.9068,31.7836,31.9068,77700.0
2011-04-28 11:10:00,46.62,46.66,46.52,46.52,33000.0,31.8999,31.9273,31.8315,31.8315,33000.0
2011-04-28 11:20:00,46.53,46.68,46.52,46.67,51800.0,31.8383,31.941,31.8315,31.9341,51800.0
2011-04-28 11:30:00,46.66,46.73,46.66,46.66,45200.0,31.9273,31.9752,31.9273,31.9273,45200.0
2011-04-28 11:40:00,46.67,46.72,46.65,46.66,86900.0,31.9341,31.9684,31.9205,31.9273,86900.0
2011-04-28 11:50:00,46.66,46.69,46.62,46.65,100400.0,31.9273,31.9478,31.8999,31.9205,100400.0
2011-04-28 12:00:00,46.65,46.66,46.59,46.66,50800.0,31.9205,31.9273,31.8794,31.9273,50800.0
2011-04-28 12:10:00,46.66,46.71,46.66,46.69,25100.0,31.9273,31.9615,31.9273,31.9478,25100.0
2011-04-28 12:20:00,46.68,46.75,46.66,46.74,23700.0,31.941,31.9889,31.9273,31.982,23700.0
2011-04-28 12:30:00,46.73,46.75,46.67,46.71,25600.0,31.9752,31.9889,31.9341,31.9615,25600.0
2011-04-28 12:40:00,46.71,46.72,46.66,46.68,25300.0,31.9615,31.9684,31.9273,31.941,25300.0
2011-04-28 12:50:00,46.68,46.7,46.55,46.57,39100.0,31.941,31.9547,31.852,31.8657,39100.0
2011-04-28 13:00:00,46.56,46.61,46.53,46.54,32900.0,31.8589,31.8931,31.8383,31.8452,32900.0
2011-04-28 13:10:00,46.53,46.54,46.32,46.34,40900.0,31.8383,31.8452,31.6947,31.7083,40900.0
2011-04-28 13:20:00,46.35,46.45,46.32,46.45,40500.0,31.7152,31.7836,31.6947,31.7836,40500.0
2011-04-28 13:30:00,46.44,46.44,46.33,46.41,22700.0,31.7768,31.7768,31.7015,31.7562,22700.0
2011-04-28 13:40:00,46.41,46.47,46.4,46.41,22200.0,31.7562,31.7973,31.7494,31.7562,22200.0
2011-04-28 13:50:00,46.41,46.41,46.32,46.33,65200.0,31.7562,31.7562,31.6947,31.7015,65200.0
2011-04-28 14:00:00,46.34,46.35,46.28,46.35,30700.0,31.7083,31.7152,31.6673,31.7152,30700.0
2011-04-28 14:10:00,46.34,46.41,46.31,46.4,40300.0,31.7083,31.7562,31.6878,31.7494,40300.0
2011-04-28 14:20:00,46.39,46.42,46.33,46.34,39300.0,31.7425,31.7631,31.7015,31.7083,39300.0
2011-04-28 14:30:00,46.34,46.38,46.31,46.37,40000.0,31.7083,31.7357,31.6878,31.7289,40000.0
2011-04-28 14:40:00,46.37,46.4,46.31,46.38,63600.0,31.7289,31.7494,31.6878,31.7357,63600.0
2011-04-28 14:50:00,46.37,46.44,46.35,46.4,44500.0,31.7289,31.7768,31.7152,31.7494,44500.0
2011-04-28 15:00:00,46.4,46.44,46.25,46.27,98600.0,31.7494,31.7768,31.6468,31.6604,98600.0
2011-04-28 15:10:00,46.27,46.43,46.27,46.41,46600.0,31.6604,31.7699,31.6604,31.7562,46600.0
2011-04-28 15:20:00,46.41,46.43,46.35,46.4,46500.0,31.7562,31.7699,31.7152,31.7494,46500.0
2011-04-28 15:30:00,46.4,46.51,46.4,46.51,64200.0,31.7494,31.8247,31.7494,31.8247,64200.0
2011-04-28 15:40:00,46.51,46.62,46.49,46.49,102800.0,31.8247,31.8999,31.811,31.811,102800.0
2011-04-28 15:50:00,46.48,46.52,46.46,46.48,132100.0,31.8041,31.8315,31.7904,31.8041,132100.0
2011-04-29 09:30:00,46.51,46.71,46.51,46.53,64600.0,31.8247,31.9615,31.8247,31.8383,64600.0
2011-04-29 09:40:00,46.52,46.78,46.5,46.5,44700.0,31.8315,32.0094,31.8178,31.8178,44700.0
2011-04-29 09:50:00,46.49,46.51,46.41,46.44,18900.0,31.811,31.8247,31.7562,31.7768,18900.0
2011-04-29 10:00:00,46.44,46.47,46.27,46.28,49900.0,31.7768,31.7973,31.6604,31.6673,49900.0
2011-04-29 10:10:00,46.29,46.42,46.26,46.41,58300.0,31.6741,31.7631,31.6536,31.7562,58300.0
2011-04-29 10:20:00,46.41,46.43,46.33,46.41,26300.0,31.7562,31.7699,31.7015,31.7562,26300.0
2011-04-29 10:30:00,46.41,46.43,46.22,46.22,58200.0,31.7562,31.7699,31.6262,31.6262,58200.0
2011-04-29 10:40:00,46.23,46.27,46.13,46.23,42400.0,31.6331,31.6604,31.5646,31.6331,42400.0
2011-04-29 10:50:00,46.24,46.29,46.12,46.12,53400.0,31.6399,31.6741,31.5578,31.5578,53400.0
2011-04-29 11:00:00,46.14,46.2,46.1,46.2,36800.0,31.5715,31.6125,31.5441,31.6125,36800.0
2011-04-29 11:10:00,46.2,46.26,46.03,46.09,56600.0,31.6125,31.6536,31.4962,31.5373,56600.0
2011-04-29 11:20:00,46.09,46.13,46.06,46.12,24000.0,31.5373,31.5646,31.5167,31.5578,24000.0
2011-04-29 11:30:00,46.13,46.23,46.11,46.21,18300.0,31.5646,31.6331,31.551,31.6194,18300.0
2011-04-29 11:40:00,46.21,46.38,46.21,46.36,72500.0,31.6194,31.7357,31.6194,31.722,72500.0
2011-04-29 11:50:00,46.37,46.5,46.37,46.46,41000.0,31.7289,31.8178,31.7289,31.7904,41000.0
2011-04-29 12:00:00,46.45,46.67,46.45,46.67,37200.0,31.7836,31.9341,31.7836,31.9341,37200.0
2011-04-29 12:10:00,46.67,46.81,46.65,46.77,96700.0,31.9341,32.0299,31.9205,32.0026,96700.0
2011-04-29 12:20:00,46.77,46.85,46.75,46.82,36900.0,32.0026,32.0573,31.9889,32.0368,36900.0
2011-04-29 12:30:00,46.81,46.82,46.75,46.75,31200.0,32.0299,32.0368,31.9889,31.9889,31200.0
2011-04-29 12:40:00,46.75,46.77,46.74,46.75,30700.0,31.9889,32.0026,31.982,31.9889,30700.0
2011-04-29 12:50:00,46.75,46.85,46.75,46.83,41300.0,31.9889,32.0573,31.9889,32.0436,41300.0
2011-04-29 13:00:00,46.83,46.88,46.83,46.86,31000.0,32.0436,32.0778,32.0436,32.0641,31000.0
2011-04-29 13:10:00,46.86,46.88,46.84,46.87,27000.0,32.0641,32.0778,32.0505,32.071,27000.0
2011-04-29 13:20:00,46.86,46.86,46.73,46.77,27700.0,32.0641,32.0641,31.9752,32.0026,27700.0
2011-04-29 13:30:00,46.75,46.87,46.74,46.87,19800.0,31.9889,32.071,31.982,32.071,19800.0
2011-04-29 13:40:00,46.86,46.9,46.84,46.87,39000.0,32.0641,32.0915,32.0505,32.071,39000.0
2011-04-29 13:50:00,46.87,46.9,46.85,46.85,28000.0,32.071,32.0915,32.0573,32.0573,28000.0
2011-04-29 14:00:00,46.85,46.85,46.75,46.78,17600.0,32.0573,32.0573,31.9889,32.0094,17600.0
2011-04-29 14:10:00,46.78,46.79,46.71,46.71,15100.0,32.0094,32.0163,31.9615,31.9615,15100.0
2011-04-29 14:20:00,46.71,46.77,46.68,46.77,44700.0,31.9615,32.0026,31.941,32.0026,44700.0
2011-04-29 14:30:00,46.78,46.89,46.76,46.88,48300.0,32.0094,32.0847,31.9957,32.0778,48300.0
2011-04-29 14:40:00,46.88,46.94,46.87,46.93,52700.0,32.0778,32.1189,32.071,32.112,52700.0
2011-04-29 14:50:00,46.94,46.96,46.84,46.84,45000.0,32.1189,32.1326,32.0505,32.0505,45000.0
2011-04-29 15:00:00,46.83,46.89,46.82,46.85,69300.0,32.0436,32.0847,32.0368,32.0573,69300.0
2011-04-29 15:10:00,46.85,46.92,46.84,46.86,85700.0,32.0573,32.1052,32.0505,32.0641,85700.0
2011-04-29 15:20:00,46.85,46.89,46.73,46.76,87000.0,32.0573,32.0847,31.9752,31.9957,87000.0
2011-04-29 15:30:00,46.76,46.89,46.76,46.88,72700.0,31.9957,32.0847,31.9957,32.0778,72700.0
2011-04-29 15:40:00,46.88,47.0,46.86,46.98,239900.0,32.0778,32.1599,32.0641,32.1463,239900.0
2011-04-29 15:50:00,46.99,47.0,46.95,46.96,317800.0,32.1531,32.1599,32.1257,32.1326,317800.0
2011-05-02 09:30:00,46.98,47.0,46.53,46.57,104600.0,32.1463,32.1599,31.8383,31.8657,104600.0
2011-05-02 09:40:00,46.61,46.61,46.4,46.47,76400.0,31.8931,31.8931,31.7494,31.7973,76400.0
2011-05-02 09:50:00,46.47,46.61,46.45,46.45,85700.0,31.7973,31.8931,31.7836,31.7836,85700.0
2011-05-02 10:00:00,46.45,46.54,46.37,46.43,56600.0,31.7836,31.8452,31.7289,31.7699,56600.0
2011-05-02 10:10:00,46.43,46.53,46.41,46.51,44200.0,31.7699,31.8383,31.7562,31.8247,44200.0
2011-05-02 10:20:00,46.52,46.55,46.46,46.47,33300.0,31.8315,31.852,31.7904,31.7973,33300.0
2011-05-02 10:30:00,46.48,46.51,46.42,46.42,34400.0,31.8041,31.8247,31.7631,31.7631,34400.0
2011-05-02 10:40:00,46.42,46.43,46.29,46.29,53300.0,31.7631,31.7699,31.6741,31.6741,53300.0
2011-05-02 10:50:00,46.29,46.3,46.24,46.3,55300.0,31.6741,31.681,31.6399,31.681,55300.0
2011-05-02 11:00:00,46.3,46.44,46.3,46.43,39300.0,31.681,31.7768,31.681,31.7699,39300.0
2011-05-02 11:10:00,46.43,46.43,46.29,46.31,114900.0,31.7699,31.7699,31.6741,31.6878,114900.0
2011-05-02 11:20:00,46.3,46.32,46.18,46.22,70000.0,31.681,31.6947,31.5989,31.6262,70000.0
2011-05-02 11:30:00,46.23,46.23,46.09,46.11,70300.0,31.6331,31.6331,31.5373,31.551,70300.0
2011-05-02 11:40:00,46.1,46.1,45.94,45.95,84700.0,31.5441,31.5441,31.4346,31.4415,84700.0
2011-05-02 11:50:00,45.95,46.05,45.95,45.98,53200.0,31.4415,31.5099,31.4415,31.462,53200.0
2011-05-02 12:00:00,45.99,46.06,45.99,46.0,39400.0,31.4688,31.5167,31.4688,31.4757,39400.0
2011-05-02 12:10:00,46.0,46.07,45.96,45.96,28200.0,31.4757,31.5236,31.4483,31.4483,28200.0
2011-05-02 12:20:00,45.97,46.01,45.83,45.84,49300.0,31.4552,31.4825,31.3594,31.3662,49300.0
2011-05-02 12:30:00,45.84,45.91,45.78,45.89,49300.0,31.3662,31.4141,31.3252,31.4004,49300.0
2011-05-02 12:40:00,45.89,45.9,45.83,45.86,50400.0,31.4004,31.4073,31.3594,31.3799,50400.0
2011-05-02 12:50:00,45.86,45.89,45.82,45.82,32600.0,31.3799,31.4004,31.3525,31.3525,32600.0
2011-05-02 13:00:00,45.82,45.91,45.82,45.85,46900.0,31.3525,31.4141,31.3525,31.3731,46900.0
2011-05-02 13:10:00,45.85,45.92,45.83,45.91,23100.0,31.3731,31.421,31.3594,31.4141,23100.0
2011-05-02 13:20:00,45.91,46.02,45.9,45.97,46600.0,31.4141,31.4894,31.4073,31.4552,46600.0
2011-05-02 13:30:00,45.97,45.98,45.93,45.98,43200.0,31.4552,31.462,31.4278,31.462,43200.0
2011-05-02 13:40:00,45.98,45.98,45.94,45.95,36800.0,31.462,31.462,31.4346,31.4415,36800.0
2011-05-02 13:50:00,45.95,45.96,45.87,45.93,27800.0,31.4415,31.4483,31.3867,31.4278,27800.0
2011-05-02 14:00:00,45.93,46.96,45.91,45.93,43800.0,31.4278,32.1326,31.4141,31.4278,43800.0
2011-05-02 14:10:00,45.92,45.96,45.9,45.9,37400.0,31.421,31.4483,31.4073,31.4073,37400.0
2011-05-02 14:20:00,45.9,45.9,45.81,45.83,41200.0,31.4073,31.4073,31.3457,31.3594,41200.0
2011-05-02 14:30:00,45.82,45.84,45.78,45.84,49600.0,31.3525,31.3662,31.3252,31.3662,49600.0
2011-05-02 14:40:00,45.83,45.87,45.82,45.83,51400.0,31.3594,31.3867,31.3525,31.3594,51400.0
2011-05-02 14:50:00,45.82,45.82,45.73,45.75,50200.0,31.3525,31.3525,31.2909,31.3046,50200.0
2011-05-02 15:00:00,45.74,45.81,45.73,45.8,58700.0,31.2978,31.3457,31.2909,31.3388,58700.0
2011-05-02 15:10:00,45.8,45.81,45.75,45.75,53600.0,31.3388,31.3457,31.3046,31.3046,53600.0
2011-05-02 15:20:00,45.74,45.8,45.67,45.67,54900.0,31.2978,31.3388,31.2499,31.2499,54900.0
2011-05-02 15:30:00,45.68,45.68,45.51,45.53,90000.0,31.2567,31.2567,31.1404,31.1541,90000.0
2011-05-02 15:40:00,45.54,45.62,45.46,45.62,149600.0,31.1609,31.2157,31.1062,31.2157,149600.0
2011-05-02 15:50:00,45.62,45.69,45.59,45.66,316000.0,31.2157,31.2636,31.1951,31.243,316000.0
2011-05-03 09:30:00,45.56,45.87,45.56,45.65,75200.0,31.1746,31.3867,31.1746,31.2362,75200.0
2011-05-03 09:40:00,45.6,45.71,45.45,45.57,61100.0,31.202,31.2773,31.0994,31.1815,61100.0
2011-05-03 09:50:00,45.58,45.68,45.53,45.64,39700.0,31.1883,31.2567,31.1541,31.2294,39700.0
2011-05-03 10:00:00,45.65,45.85,45.63,45.74,67500.0,31.2362,31.3731,31.2225,31.2978,67500.0
2011-05-03 10:10:00,45.75,45.8,45.66,45.72,59100.0,31.3046,31.3388,31.243,31.2841,59100.0
2011-05-03 10:20:00,45.72,45.78,45.62,45.67,32900.0,31.2841,31.3252,31.2157,31.2499,32900.0
2011-05-03 10:30:00,45.68,45.69,45.43,45.48,46200.0,31.2567,31.2636,31.0857,31.1199,46200.0
2011-05-03 10:40:00,45.46,45.53,45.32,45.52,43700.0,31.1062,31.1541,31.0104,31.1472,43700.0
2011-05-03 10:50:00,45.53,45.65,45.42,45.62,41100.0,31.1541,31.2362,31.0788,31.2157,41100.0
2011-05-03 11:00:00,45.63,45.75,45.58,45.62,43700.0,31.2225,31.3046,31.1883,31.2157,43700.0
2011-05-03 11:10:00,45.63,45.89,45.63,45.8,59400.0,31.2225,31.4004,31.2225,31.3388,59400.0
2011-05-03 11:20:00,45.8,45.95,45.74,45.75,53000.0,31.3388,31.4415,31.2978,31.3046,53000.0
2011-05-03 11:30:00,45.74,45.94,45.74,45.88,39400.0,31.2978,31.4346,31.2978,31.3936,39400.0
2011-05-03 11:40:00,45.88,45.97,45.81,45.81,21000.0,31.3936,31.4552,31.3457,31.3457,21000.0
2011-05-03 11:50:00,45.82,45.84,45.79,45.8,20400.0,31.3525,31.3662,31.332,31.3388,20400.0
2011-05-03 12:00:00,45.81,45.93,45.81,45.82,49700.0,31.3457,31.4278,31.3457,31.3525,49700.0
2011-05-03 12:10:00,45.81,45.84,45.78,45.82,31700.0,31.3457,31.3662,31.3252,31.3525,31700.0
2011-05-03 12:20:00,45.82,45.84,45.75,45.79,29400.0,31.3525,31.3662,31.3046,31.332,29400.0
2011-05-03 12:30:00,45.79,45.79,45.69,45.69,31400.0,31.332,31.332,31.2636,31.2636,31400.0
2011-05-03 12:40:00,45.69,45.8,45.68,45.73,24300.0,31.2636,31.3388,31.2567,31.2909,24300.0
2011-05-03 12:50:00,45.73,45.86,45.72,45.85,94500.0,31.2909,31.3799,31.2841,31.3731,94500.0
2011-05-03 13:00:00,45.86,45.89,45.73,45.85,50900.0,31.3799,31.4004,31.2909,31.3731,50900.0
2011-05-03 13:10:00,45.86,46.03,45.86,45.99,55400.0,31.3799,31.4962,31.3799,31.4688,55400.0
2011-05-03 13:20:00,46.0,46.0,45.76,45.78,38600.0,31.4757,31.4757,31.3115,31.3252,38600.0
2011-05-03 13:30:00,45.77,45.88,45.76,45.82,44500.0,31.3183,31.3936,31.3115,31.3525,44500.0
2011-05-03 13:40:00,45.81,45.9,45.77,45.89,127800.0,31.3457,31.4073,31.3183,31.4004,127800.0
2011-05-03 13:50:00,45.89,45.94,45.84,45.92,102000.0,31.4004,31.4346,31.3662,31.421,102000.0
2011-05-03 14:00:00,45.92,45.92,45.77,45.8,102100.0,31.421,31.421,31.3183,31.3388,102100.0
2011-05-03 14:10:00,45.79,45.8,45.66,45.74,66500.0,31.332,31.3388,31.243,31.2978,66500.0
2011-05-03 14:20:00,45.74,45.77,45.63,45.74,82400.0,31.2978,31.3183,31.2225,31.2978,82400.0
2011-05-03 14:30:00,45.75,45.87,45.75,45.78,61300.0,31.3046,31.3867,31.3046,31.3252,61300.0
2011-05-03 14:40:00,45.78,45.89,45.77,45.81,60800.0,31.3252,31.4004,31.3183,31.3457,60800.0
2011-05-03 14:50:00,45.8,45.83,45.61,45.64,67600.0,31.3388,31.3594,31.2088,31.2294,67600.0
2011-05-03 15:00:00,45.64,45.79,45.63,45.75,126700.0,31.2294,31.332,31.2225,31.3046,126700.0
2011-05-03 15:10:00,45.76,45.95,45.76,45.91,61500.0,31.3115,31.4415,31.3115,31.4141,61500.0
2011-05-03 15:20:00,45.92,46.0,45.89,45.93,79200.0,31.421,31.4757,31.4004,31.4278,79200.0
2011-05-03 15:30:00,45.94,46.03,45.89,45.93,65900.0,31.4346,31.4962,31.4004,31.4278,65900.0
2011-05-03 15:40:00,45.93,46.06,45.92,45.99,150700.0,31.4278,31.5167,31.421,31.4688,150700.0
2011-05-03 15:50:00,46.0,46.11,46.0,46.08,194300.0,31.4757,31.551,31.4757,31.5304,194300.0
2011-05-04 09:30:00,45.81,46.14,45.79,46.01,76300.0,31.3457,31.5715,31.332,31.4825,76300.0
2011-05-04 09:40:00,46.04,46.04,45.81,46.03,77200.0,31.5031,31.5031,31.3457,31.4962,77200.0
2011-05-04 09:50:00,46.03,46.15,45.84,45.89,113100.0,31.4962,31.5783,31.3662,31.4004,113100.0
2011-05-04 10:00:00,45.92,46.04,45.6,45.62,143000.0,31.421,31.5031,31.202,31.2157,143000.0
2011-05-04 10:10:00,45.62,45.77,45.6,45.74,96000.0,31.2157,31.3183,31.202,31.2978,96000.0
2011-05-04 10:20:00,45.73,45.74,45.57,45.57,47700.0,31.2909,31.2978,31.1815,31.1815,47700.0
2011-05-04 10:30:00,45.57,45.62,45.53,45.62,58900.0,31.1815,31.2157,31.1541,31.2157,58900.0
2011-05-04 10:40:00,45.62,45.7,45.51,45.54,92300.0,31.2157,31.2704,31.1404,31.1609,92300.0
2011-05-04 10:50:00,45.55,45.57,45.46,45.48,94500.0,31.1678,31.1815,31.1062,31.1199,94500.0
2011-05-04 11:00:00,45.48,45.5,45.41,45.46,79600.0,31.1199,31.1336,31.072,31.1062,79600.0
2011-05-04 11:10:00,45.46,45.46,45.26,45.34,148500.0,31.1062,31.1062,30.9693,31.0241,148500.0
2011-05-04 11:20:00,45.34,45.34,45.19,45.24,81000.0,31.0241,31.0241,30.9214,30.9557,81000.0
2011-05-04 11:30:00,45.24,45.28,45.15,45.18,59500.0,30.9557,30.983,30.8941,30.9146,59500.0
2011-05-04 11:40:00,45.18,45.25,45.18,45.25,110800.0,30.9146,30.9625,30.9146,30.9625,110800.0
2011-05-04 11:50:00,45.24,45.26,45.18,45.25,56300.0,30.9557,30.9693,30.9146,30.9625,56300.0
2011-05-04 12:00:00,45.25,45.26,45.22,45.25,68300.0,30.9625,30.9693,30.942,30.9625,68300.0
2011-05-04 12:10:00,45.25,45.26,45.17,45.2,109400.0,30.9625,30.9693,30.9078,30.9283,109400.0
2011-05-04 12:20:00,45.19,45.24,45.16,45.23,79500.0,30.9214,30.9557,30.9009,30.9488,79500.0
2011-05-04 12:30:00,45.24,45.25,45.13,45.18,78200.0,30.9557,30.9625,30.8804,30.9146,78200.0
2011-05-04 12:40:00,45.19,45.21,45.11,45.15,58400.0,30.9214,30.9351,30.8667,30.8941,58400.0
2011-05-04 12:50:00,45.16,45.18,45.08,45.17,64800.0,30.9009,30.9146,30.8462,30.9078,64800.0
2011-05-04 13:00:00,45.16,45.23,45.12,45.17,89900.0,30.9009,30.9488,30.8735,30.9078,89900.0
2011-05-04 13:10:00,45.18,45.26,45.18,45.24,60700.0,30.9146,30.9693,30.9146,30.9557,60700.0
2011-05-04 13:20:00,45.23,45.38,45.23,45.36,80400.0,30.9488,31.0515,30.9488,31.0378,80400.0
2011-05-04 13:30:00,45.38,45.56,45.33,45.55,71600.0,31.0515,31.1746,31.0172,31.1678,71600.0
2011-05-04 13:40:00,45.56,45.6,45.43,45.44,33800.0,31.1746,31.202,31.0857,31.0925,33800.0
2011-05-04 13:50:00,45.43,45.51,45.39,45.48,33500.0,31.0857,31.1404,31.0583,31.1199,33500.0
2011-05-04 14:00:00,45.48,45.48,45.27,45.29,50800.0,31.1199,31.1199,30.9762,30.9899,50800.0
2011-05-04 14:10:00,45.29,45.41,45.21,45.4,32300.0,30.9899,31.072,30.9351,31.0651,32300.0
2011-05-04 14:20:00,45.41,45.51,45.41,45.43,45300.0,31.072,31.1404,31.072,31.0857,45300.0
2011-05-04 14:30:00,45.43,45.52,45.42,45.5,58800.0,31.0857,31.1472,31.0788,31.1336,58800.0
2011-05-04 14:40:00,45.51,45.55,45.44,45.45,55100.0,31.1404,31.1678,31.0925,31.0994,55100.0
2011-05-04 14:50:00,45.46,45.55,45.38,45.41,86500.0,31.1062,31.1678,31.0515,31.072,86500.0
2011-05-04 15:00:00,45.41,45.46,45.34,45.35,158100.0,31.072,31.1062,31.0241,31.0309,158100.0
2011-05-04 15:10:00,45.36,45.43,45.3,45.3,132700.0,31.0378,31.0857,30.9967,30.9967,132700.0
2011-05-04 15:20:00,45.3,45.51,45.24,45.51,126300.0,30.9967,31.1404,30.9557,31.1404,126300.0
2011-05-04 15:30:00,45.51,45.54,45.36,45.4,83700.0,31.1404,31.1609,31.0378,31.0651,83700.0
2011-05-04 15:40:00,45.4,45.44,45.3,45.3,120000.0,31.0651,31.0925,30.9967,30.9967,120000.0
2011-05-04 15:50:00,45.31,45.35,45.23,45.34,189300.0,31.0036,31.0309,30.9488,31.0241,189300.0
2011-05-05 09:30:00,45.0,45.1,44.9,44.99,174400.0,30.7914,30.8599,30.723,30.7846,174400.0
2011-05-05 09:40:00,45.0,45.29,44.98,45.02,210800.0,30.7914,30.9899,30.7778,30.8051,210800.0
2011-05-05 09:50:00,45.02,45.24,45.0,45.22,128500.0,30.8051,30.9557,30.7914,30.942,128500.0
2011-05-05 10:00:00,45.22,45.46,45.21,45.29,104400.0,30.942,31.1062,30.9351,30.9899,104400.0
2011-05-05 10:10:00,45.27,45.31,45.14,45.15,130300.0,30.9762,31.0036,30.8872,30.8941,130300.0
2011-05-05 10:20:00,45.17,45.26,45.07,45.08,59400.0,30.9078,30.9693,30.8393,30.8462,59400.0
2011-05-05 10:30:00,45.07,45.21,45.05,45.15,63500.0,30.8393,30.9351,30.8256,30.8941,63500.0
2011-05-05 10:40:00,45.17,45.2,45.06,45.1,51000.0,30.9078,30.9283,30.8325,30.8599,51000.0
2011-05-05 10:50:00,45.1,45.11,44.9,44.97,94900.0,30.8599,30.8667,30.723,30.7709,94900.0
2011-05-05 11:00:00,44.96,44.99,44.66,44.7,117000.0,30.7641,30.7846,30.5588,30.5862,117000.0
2011-05-05 11:10:00,44.69,44.83,44.63,44.79,87900.0,30.5793,30.6751,30.5383,30.6477,87900.0
2011-05-05 11:20:00,44.77,44.88,44.68,44.71,58400.0,30.6341,30.7093,30.5725,30.593,58400.0
2011-05-05 11:30:00,44.7,44.85,44.69,44.83,55200.0,30.5862,30.6888,30.5793,30.6751,55200.0
2011-05-05 11:40:00,44.83,45.11,44.82,45.1,46700.0,30.6751,30.8667,30.6683,30.8599,46700.0
2011-05-05 11:50:00,45.09,45.11,45.03,45.07,34800.0,30.853,30.8667,30.812,30.8393,34800.0
2011-05-05 12:00:00,45.09,45.42,45.09,45.36,81500.0,30.853,31.0788,30.853,31.0378,81500.0
2011-05-05 12:10:00,45.36,45.41,45.25,45.3,101700.0,31.0378,31.072,30.9625,30.9967,101700.0
2011-05-05 12:20:00,45.29,45.38,45.25,45.31,73400.0,30.9899,31.0515,30.9625,31.0036,73400.0
2011-05-05 12:30:00,45.3,45.34,45.19,45.23,27100.0,30.9967,31.0241,30.9214,30.9488,27100.0
2011-05-05 12:40:00,45.22,45.29,45.17,45.22,22800.0,30.942,30.9899,30.9078,30.942,22800.0
2011-05-05 12:50:00,45.22,45.23,45.14,45.17,58600.0,30.942,30.9488,30.8872,30.9078,58600.0
2011-05-05 13:00:00,45.17,45.2,45.11,45.13,86700.0,30.9078,30.9283,30.8667,30.8804,86700.0
2011-05-05 13:10:00,45.14,45.25,45.14,45.2,20600.0,30.8872,30.9625,30.8872,30.9283,20600.0
2011-05-05 13:20:00,45.2,45.32,45.2,45.31,40600.0,30.9283,31.0104,30.9283,31.0036,40600.0
2011-05-05 13:30:00,45.27,45.28,45.11,45.13,42200.0,30.9762,30.983,30.8667,30.8804,42200.0
2011-05-05 13:40:00,45.11,45.16,45.08,45.09,29900.0,30.8667,30.9009,30.8462,30.853,29900.0
2011-05-05 13:50:00,45.1,45.15,45.04,45.15,31600.0,30.8599,30.8941,30.8188,30.8941,31600.0
2011-05-05 14:00:00,45.14,45.15,45.05,45.1,45700.0,30.8872,30.8941,30.8256,30.8599,45700.0
2011-05-05 14:10:00,45.09,45.11,45.01,45.1,47500.0,30.853,30.8667,30.7983,30.8599,47500.0
2011-05-05 14:20:00,45.08,45.13,45.07,45.1,76900.0,30.8462,30.8804,30.8393,30.8599,76900.0
2011-05-05 14:30:00,45.1,45.13,45.07,45.12,84300.0,30.8599,30.8804,30.8393,30.8735,84300.0
2011-05-05 14:40:00,45.12,45.12,44.93,44.98,63200.0,30.8735,30.8735,30.7435,30.7778,63200.0
2011-05-05 14:50:00,44.98,44.98,44.83,44.87,49800.0,30.7778,30.7778,30.6751,30.7025,49800.0
2011-05-05 15:00:00,44.87,44.92,44.75,44.75,61500.0,30.7025,30.7367,30.6204,30.6204,61500.0
2011-05-05 15:10:00,44.77,44.78,44.6,44.69,142400.0,30.6341,30.6409,30.5177,30.5793,142400.0
2011-05-05 15:20:00,44.68,44.74,44.42,44.45,139600.0,30.5725,30.6135,30.3946,30.4151,139600.0
2011-05-05 15:30:00,44.45,44.8,44.45,44.75,211500.0,30.4151,30.6546,30.4151,30.6204,211500.0
2011-05-05 15:40:00,44.75,44.81,44.61,44.75,157500.0,30.6204,30.6614,30.5246,30.6204,157500.0
2011-05-05 15:50:00,44.74,44.78,44.65,44.68,189900.0,30.6135,30.6409,30.5519,30.5725,189900.0
2011-05-06 09:30:00,45.33,45.48,45.2,45.21,129100.0,31.0172,31.1199,30.9283,30.9351,129100.0
2011-05-06 09:40:00,45.2,45.26,44.95,45.0,120400.0,30.9283,30.9693,30.7572,30.7914,120400.0
2011-05-06 09:50:00,45.02,45.16,44.96,45.05,88900.0,30.8051,30.9009,30.7641,30.8256,88900.0
2011-05-06 10:00:00,45.07,45.16,44.99,45.02,69600.0,30.8393,30.9009,30.7846,30.8051,69600.0
2011-05-06 10:10:00,45.01,45.1,44.93,45.0,86000.0,30.7983,30.8599,30.7435,30.7914,86000.0
2011-05-06 10:20:00,45.0,45.14,45.0,45.02,111700.0,30.7914,30.8872,30.7914,30.8051,111700.0
2011-05-06 10:30:00,45.01,45.1,44.96,45.07,81200.0,30.7983,30.8599,30.7641,30.8393,81200.0
2011-05-06 10:40:00,45.08,45.11,44.97,45.0,90200.0,30.8462,30.8667,30.7709,30.7914,90200.0
2011-05-06 10:50:00,45.0,45.03,44.85,44.92,88600.0,30.7914,30.812,30.6888,30.7367,88600.0
2011-05-06 11:00:00,44.92,45.03,44.92,44.99,45300.0,30.7367,30.812,30.7367,30.7846,45300.0
2011-05-06 11:10:00,44.99,45.07,44.92,45.04,74700.0,30.7846,30.8393,30.7367,30.8188,74700.0
2011-05-06 11:20:00,45.04,45.08,44.99,45.0,66700.0,30.8188,30.8462,30.7846,30.7914,66700.0
2011-05-06 11:30:00,45.0,45.03,44.91,44.94,52300.0,30.7914,30.812,30.7299,30.7504,52300.0
2011-05-06 11:40:00,44.94,45.06,44.91,45.05,91000.0,30.7504,30.8325,30.7299,30.8256,91000.0
2011-05-06 11:50:00,45.05,45.1,44.97,45.03,124100.0,30.8256,30.8599,30.7709,30.812,124100.0
2011-05-06 12:00:00,45.02,45.09,44.93,44.94,89900.0,30.8051,30.853,30.7435,30.7504,89900.0
2011-05-06 12:10:00,44.93,45.0,44.75,44.77,190100.0,30.7435,30.7914,30.6204,30.6341,190100.0
2011-05-06 12:20:00,44.76,44.96,44.76,44.85,101200.0,30.6272,30.7641,30.6272,30.6888,101200.0
2011-05-06 12:30:00,44.85,44.95,44.8,44.8,107000.0,30.6888,30.7572,30.6546,30.6546,107000.0
2011-05-06 12:40:00,44.78,44.81,44.7,44.76,122000.0,30.6409,30.6614,30.5862,30.6272,122000.0
2011-05-06 12:50:00,44.77,44.9,44.69,44.77,135900.0,30.6341,30.723,30.5793,30.6341,135900.0
2011-05-06 13:00:00,44.78,44.81,44.57,44.72,136600.0,30.6409,30.6614,30.4972,30.5998,136600.0
2011-05-06 13:10:00,44.72,44.73,44.38,44.38,197400.0,30.5998,30.6067,30.3672,30.3672,197400.0
2011-05-06 13:20:00,44.38,44.47,44.31,44.43,180700.0,30.3672,30.4288,30.3193,30.4014,180700.0
2011-05-06 13:30:00,44.43,44.58,44.41,44.49,150200.0,30.4014,30.504,30.3877,30.4425,150200.0
2011-05-06 13:40:00,44.49,44.52,44.4,44.41,126600.0,30.4425,30.463,30.3809,30.3877,126600.0
2011-05-06 13:50:00,44.41,44.48,44.4,44.42,123600.0,30.3877,30.4356,30.3809,30.3946,123600.0
2011-05-06 14:00:00,44.42,44.43,44.31,44.33,97300.0,30.3946,30.4014,30.3193,30.333,97300.0
2011-05-06 14:10:00,44.33,44.4,44.26,44.32,112000.0,30.333,30.3809,30.2851,30.3261,112000.0
2011-05-06 14:20:00,44.33,44.34,43.98,44.06,243500.0,30.333,30.3398,30.0935,30.1482,243500.0
2011-05-06 14:30:00,44.05,44.13,43.95,44.02,124700.0,30.1414,30.1961,30.073,30.1209,124700.0
2011-05-06 14:40:00,44.02,44.13,43.98,43.99,112300.0,30.1209,30.1961,30.0935,30.1003,112300.0
2011-05-06 14:50:00,43.99,44.09,43.91,43.94,191700.0,30.1003,30.1688,30.0456,30.0661,191700.0
2011-05-06 15:00:00,43.94,44.02,43.92,44.02,210700.0,30.0661,30.1209,30.0524,30.1209,210700.0
2011-05-06 15:10:00,44.02,44.11,43.98,44.1,156400.0,30.1209,30.1825,30.0935,30.1756,156400.0
2011-05-06 15:20:00,44.11,44.12,43.92,44.0,140700.0,30.1825,30.1893,30.0524,30.1072,140700.0
2011-05-06 15:30:00,44.0,44.09,43.96,44.01,201400.0,30.1072,30.1688,30.0798,30.114,201400.0
2011-05-06 15:40:00,44.02,44.26,43.99,44.25,256800.0,30.1209,30.2851,30.1003,30.2782,256800.0
2011-05-06 15:50:00,44.25,44.27,44.18,44.2,371200.0,30.2782,30.2919,30.2303,30.244,371200.0
2011-05-09 09:30:00,44.39,44.74,44.39,44.45,96400.0,30.374,30.6135,30.374,30.4151,96400.0
2011-05-09 09:40:00,44.45,44.7,44.32,44.59,86900.0,30.4151,30.5862,30.3261,30.5109,86900.0
2011-05-09 09:50:00,44.59,44.74,44.55,44.58,136100.0,30.5109,30.6135,30.4835,30.504,136100.0
2011-05-09 10:00:00,44.58,44.66,44.38,44.46,90100.0,30.504,30.5588,30.3672,30.4219,90100.0
2011-05-09 10:10:00,44.47,44.62,44.46,44.6,89600.0,30.4288,30.5314,30.4219,30.5177,89600.0
2011-05-09 10:20:00,44.59,44.61,44.44,44.47,72200.0,30.5109,30.5246,30.4083,30.4288,72200.0
2011-05-09 10:30:00,44.47,44.47,44.28,44.31,61500.0,30.4288,30.4288,30.2988,30.3193,61500.0
2011-05-09 10:40:00,44.3,44.42,44.29,44.4,46900.0,30.3125,30.3946,30.3056,30.3809,46900.0
2011-05-09 10:50:00,44.4,44.54,44.39,44.51,43600.0,30.3809,30.4767,30.374,30.4562,43600.0
2011-05-09 11:00:00,44.51,44.69,44.51,44.63,56100.0,30.4562,30.5793,30.4562,30.5383,56100.0
2011-05-09 11:10:00,44.64,44.71,44.6,44.69,31700.0,30.5451,30.593,30.5177,30.5793,31700.0
2011-05-09 11:20:00,44.69,44.8,44.69,44.75,56100.0,30.5793,30.6546,30.5793,30.6204,56100.0
2011-05-09 11:30:00,44.76,44.76,44.66,44.72,45900.0,30.6272,30.6272,30.5588,30.5998,45900.0
2011-05-09 11:40:00,44.72,44.79,44.6,44.78,45500.0,30.5998,30.6477,30.5177,30.6409,45500.0
2011-05-09 11:50:00,44.78,44.91,44.77,44.86,68900.0,30.6409,30.7299,30.6341,30.6956,68900.0
2011-05-09 12:00:00,44.86,44.97,44.8,44.92,46400.0,30.6956,30.7709,30.6546,30.7367,46400.0
2011-05-09 12:10:00,44.93,45.09,44.92,45.04,88500.0,30.7435,30.853,30.7367,30.8188,88500.0
2011-05-09 12:20:00,45.04,45.09,44.95,44.97,67000.0,30.8188,30.853,30.7572,30.7709,67000.0
2011-05-09 12:30:00,44.97,45.07,44.97,45.07,47500.0,30.7709,30.8393,30.7709,30.8393,47500.0
2011-05-09 12:40:00,45.07,45.1,44.99,45.01,56700.0,30.8393,30.8599,30.7846,30.7983,56700.0
2011-05-09 12:50:00,45.01,45.04,44.98,44.99,37400.0,30.7983,30.8188,30.7778,30.7846,37400.0
2011-05-09 13:00:00,44.98,45.01,44.95,45.0,33000.0,30.7778,30.7983,30.7572,30.7914,33000.0
2011-05-09 13:10:00,45.0,45.03,44.99,45.02,25100.0,30.7914,30.812,30.7846,30.8051,25100.0
2011-05-09 13:20:00,45.01,45.02,44.95,44.97,27400.0,30.7983,30.8051,30.7572,30.7709,27400.0
2011-05-09 13:30:00,44.97,45.03,44.97,45.03,26500.0,30.7709,30.812,30.7709,30.812,26500.0
2011-05-09 13:40:00,45.03,45.09,45.02,45.09,31000.0,30.812,30.853,30.8051,30.853,31000.0
2011-05-09 13:50:00,45.09,45.15,45.08,45.11,33000.0,30.853,30.8941,30.8462,30.8667,33000.0
2011-05-09 14:00:00,45.1,45.18,45.08,45.18,36900.0,30.8599,30.9146,30.8462,30.9146,36900.0
2011-05-09 14:10:00,45.17,45.19,45.11,45.18,43200.0,30.9078,30.9214,30.8667,30.9146,43200.0
2011-05-09 14:20:00,45.18,45.18,45.13,45.15,28800.0,30.9146,30.9146,30.8804,30.8941,28800.0
2011-05-09 14:30:00,45.15,45.18,45.13,45.18,63200.0,30.8941,30.9146,30.8804,30.9146,63200.0
2011-05-09 14:40:00,45.18,45.2,45.09,45.09,78500.0,30.9146,30.9283,30.853,30.853,78500.0
2011-05-09 14:50:00,45.1,45.11,45.02,45.09,49600.0,30.8599,30.8667,30.8051,30.853,49600.0
2011-05-09 15:00:00,45.09,45.14,45.06,45.09,56200.0,30.853,30.8872,30.8325,30.853,56200.0
2011-05-09 15:10:00,45.1,45.12,45.05,45.1,80300.0,30.8599,30.8735,30.8256,30.8599,80300.0
2011-05-09 15:20:00,45.1,45.11,45.01,45.01,57600.0,30.8599,30.8667,30.7983,30.7983,57600.0
2011-05-09 15:30:00,45.01,45.04,44.92,44.95,106500.0,30.7983,30.8188,30.7367,30.7572,106500.0
2011-05-09 15:40:00,44.95,45.0,44.88,44.99,95700.0,30.7572,30.7914,30.7093,30.7846,95700.0
2011-05-09 15:50:00,44.99,45.11,44.93,44.94,271200.0,30.7846,30.8667,30.7435,30.7504,271200.0
2011-05-10 09:30:00,45.13,45.17,44.61,44.65,68800.0,30.8804,30.9078,30.5246,30.5519,68800.0
2011-05-10 09:40:00,44.66,44.94,44.55,44.91,68000.0,30.5588,30.7504,30.4835,30.7299,68000.0
2011-05-10 09:50:00,44.91,44.95,44.81,44.91,63300.0,30.7299,30.7572,30.6614,30.7299,63300.0
2011-05-10 10:00:00,44.92,44.98,44.76,44.81,70400.0,30.7367,30.7778,30.6272,30.6614,70400.0
2011-05-10 10:10:00,44.8,45.04,44.8,45.01,55300.0,30.6546,30.8188,30.6546,30.7983,55300.0
2011-05-10 10:20:00,45.02,45.09,44.91,44.95,42700.0,30.8051,30.853,30.7299,30.7572,42700.0
2011-05-10 10:30:00,44.95,44.98,44.87,44.87,24300.0,30.7572,30.7778,30.7025,30.7025,24300.0
2011-05-10 10:40:00,44.88,44.9,44.8,44.87,28600.0,30.7093,30.723,30.6546,30.7025,28600.0
2011-05-10 10:50:00,44.87,45.0,44.87,44.91,30200.0,30.7025,30.7914,30.7025,30.7299,30200.0
2011-05-10 11:00:00,44.89,44.98,44.87,44.92,31800.0,30.7162,30.7778,30.7025,30.7367,31800.0
2011-05-10 11:10:00,44.93,44.93,44.77,44.77,31100.0,30.7435,30.7435,30.6341,30.6341,31100.0
2011-05-10 11:20:00,44.78,44.8,44.62,44.66,92200.0,30.6409,30.6546,30.5314,30.5588,92200.0
2011-05-10 11:30:00,44.67,44.69,44.58,44.6,44700.0,30.5656,30.5793,30.504,30.5177,44700.0
2011-05-10 11:40:00,44.6,44.67,44.57,44.63,57500.0,30.5177,30.5656,30.4972,30.5383,57500.0
2011-05-10 11:50:00,44.63,44.71,44.62,44.65,26300.0,30.5383,30.593,30.5314,30.5519,26300.0
2011-05-10 12:00:00,44.66,44.72,44.66,44.69,21500.0,30.5588,30.5998,30.5588,30.5793,21500.0
2011-05-10 12:10:00,44.69,44.72,44.64,44.72,30900.0,30.5793,30.5998,30.5451,30.5998,30900.0
2011-05-10 12:20:00,44.73,44.73,44.64,44.71,46400.0,30.6067,30.6067,30.5451,30.593,46400.0
2011-05-10 12:30:00,44.72,44.77,44.7,44.76,23200.0,30.5998,30.6341,30.5862,30.6272,23200.0
2011-05-10 12:40:00,44.77,44.79,44.7,44.71,26000.0,30.6341,30.6477,30.5862,30.593,26000.0
2011-05-10 12:50:00,44.72,44.78,44.7,44.74,25800.0,30.5998,30.6409,30.5862,30.6135,25800.0
2011-05-10 13:00:00,44.74,44.78,44.7,44.73,23500.0,30.6135,30.6409,30.5862,30.6067,23500.0
2011-05-10 13:10:00,44.74,44.75,44.7,44.74,21200.0,30.6135,30.6204,30.5862,30.6135,21200.0
2011-05-10 13:20:00,44.73,44.75,44.69,44.74,31900.0,30.6067,30.6204,30.5793,30.6135,31900.0
2011-05-10 13:30:00,44.74,44.75,44.7,44.73,21500.0,30.6135,30.6204,30.5862,30.6067,21500.0
2011-05-10 13:40:00,44.74,44.76,44.73,44.76,25100.0,30.6135,30.6272,30.6067,30.6272,25100.0
2011-05-10 13:50:00,44.76,44.84,44.73,44.84,41300.0,30.6272,30.682,30.6067,30.682,41300.0
2011-05-10 14:00:00,44.85,44.88,44.83,44.88,28300.0,30.6888,30.7093,30.6751,30.7093,28300.0
2011-05-10 14:10:00,44.88,44.91,44.79,44.79,38400.0,30.7093,30.7299,30.6477,30.6477,38400.0
2011-05-10 14:20:00,44.78,44.78,44.66,44.74,66700.0,30.6409,30.6409,30.5588,30.6135,66700.0
2011-05-10 14:30:00,44.74,44.81,44.7,44.81,75100.0,30.6135,30.6614,30.5862,30.6614,75100.0
2011-05-10 14:40:00,44.82,44.91,44.81,44.9,47000.0,30.6683,30.7299,30.6614,30.723,47000.0
2011-05-10 14:50:00,44.9,44.96,44.9,44.95,41300.0,30.723,30.7641,30.723,30.7572,41300.0
2011-05-10 15:00:00,44.95,44.95,44.89,44.95,32900.0,30.7572,30.7572,30.7162,30.7572,32900.0
2011-05-10 15:10:00,44.95,44.96,44.88,44.9,111600.0,30.7572,30.7641,30.7093,30.723,111600.0
2011-05-10 15:20:00,44.9,44.9,44.86,44.87,72000.0,30.723,30.723,30.6956,30.7025,72000.0
2011-05-10 15:30:00,44.87,44.93,44.83,44.91,71300.0,30.7025,30.7435,30.6751,30.7299,71300.0
2011-05-10 15:40:00,44.91,44.98,44.89,44.94,102700.0,30.7299,30.7778,30.7162,30.7504,102700.0
2011-05-10 15:50:00,44.94,44.97,44.9,44.96,179700.0,30.7504,30.7709,30.723,30.7641,179700.0
2011-05-11 09:30:00,44.84,44.84,44.43,44.54,74000.0,30.682,30.682,30.4014,30.4767,74000.0
2011-05-11 09:40:00,44.54,44.61,44.4,44.45,147400.0,30.4767,30.5246,30.3809,30.4151,147400.0
2011-05-11 09:50:00,44.47,44.54,44.26,44.31,83500.0,30.4288,30.4767,30.2851,30.3193,83500.0
2011-05-11 10:00:00,44.31,44.33,44.2,44.23,163400.0,30.3193,30.333,30.244,30.2646,163400.0
2011-05-11 10:10:00,44.22,44.27,44.16,44.21,83600.0,30.2577,30.2919,30.2167,30.2509,83600.0
2011-05-11 10:20:00,44.2,44.36,44.2,44.34,110400.0,30.244,30.3535,30.244,30.3398,110400.0
2011-05-11 10:30:00,44.34,44.36,44.24,44.33,80100.0,30.3398,30.3535,30.2714,30.333,80100.0
2011-05-11 10:40:00,44.32,44.36,44.29,44.34,73200.0,30.3261,30.3535,30.3056,30.3398,73200.0
2011-05-11 10:50:00,44.34,44.41,44.28,44.37,118000.0,30.3398,30.3877,30.2988,30.3604,118000.0
2011-05-11 11:00:00,44.36,44.49,44.36,44.48,65600.0,30.3535,30.4425,30.3535,30.4356,65600.0
2011-05-11 11:10:00,44.47,44.58,44.43,44.58,49000.0,30.4288,30.504,30.4014,30.504,49000.0
2011-05-11 11:20:00,44.59,44.59,44.5,44.53,54000.0,30.5109,30.5109,30.4493,30.4698,54000.0
2011-05-11 11:30:00,44.53,44.6,44.49,44.5,28500.0,30.4698,30.5177,30.4425,30.4493,28500.0
2011-05-11 11:40:00,44.49,44.54,44.47,44.48,86500.0,30.4425,30.4767,30.4288,30.4356,86500.0
2011-05-11 11:50:00,44.48,44.53,44.39,44.42,57900.0,30.4356,30.4698,30.374,30.3946,57900.0
2011-05-11 12:00:00,44.41,44.47,44.3,44.37,86700.0,30.3877,30.4288,30.3125,30.3604,86700.0
2011-05-11 12:10:00,44.37,44.37,44.18,44.3,181300.0,30.3604,30.3604,30.2303,30.3125,181300.0
2011-05-11 12:20:00,44.3,44.32,44.16,44.23,94000.0,30.3125,30.3261,30.2167,30.2646,94000.0
2011-05-11 12:30:00,44.23,44.37,44.18,44.27,57500.0,30.2646,30.3604,30.2303,30.2919,57500.0
2011-05-11 12:40:00,44.26,44.41,44.21,44.21,148200.0,30.2851,30.3877,30.2509,30.2509,148200.0
2011-05-11 12:50:00,44.21,44.25,44.15,44.15,110200.0,30.2509,30.2782,30.2098,30.2098,110200.0
2011-05-11 13:00:00,44.16,44.2,44.07,44.15,64000.0,30.2167,30.244,30.1551,30.2098,64000.0
2011-05-11 13:10:00,44.15,44.19,44.09,44.12,67800.0,30.2098,30.2372,30.1688,30.1893,67800.0
2011-05-11 13:20:00,44.13,44.23,44.12,44.15,45500.0,30.1961,30.2646,30.1893,30.2098,45500.0
2011-05-11 13:30:00,44.15,44.23,44.09,44.22,70300.0,30.2098,30.2646,30.1688,30.2577,70300.0
2011-05-11 13:40:00,44.22,44.31,44.18,44.28,48400.0,30.2577,30.3193,30.2303,30.2988,48400.0
2011-05-11 13:50:00,44.29,44.4,44.27,44.29,39600.0,30.3056,30.3809,30.2919,30.3056,39600.0
2011-05-11 14:00:00,44.28,44.3,44.19,44.19,27200.0,30.2988,30.3125,30.2372,30.2372,27200.0
2011-05-11 14:10:00,44.17,44.21,44.13,44.18,43500.0,30.2235,30.2509,30.1961,30.2303,43500.0
2011-05-11 14:20:00,44.18,44.18,44.07,44.14,67000.0,30.2303,30.2303,30.1551,30.203,67000.0
2011-05-11 14:30:00,44.14,44.32,44.13,44.28,49300.0,30.203,30.3261,30.1961,30.2988,49300.0
2011-05-11 14:40:00,44.29,44.32,44.23,44.23,56500.0,30.3056,30.3261,30.2646,30.2646,56500.0
2011-05-11 14:50:00,44.24,44.28,44.21,44.21,43400.0,30.2714,30.2988,30.2509,30.2509,43400.0
2011-05-11 15:00:00,44.21,44.23,44.18,44.2,31500.0,30.2509,30.2646,30.2303,30.244,31500.0
2011-05-11 15:10:00,44.19,44.34,44.17,44.33,68900.0,30.2372,30.3398,30.2235,30.333,68900.0
2011-05-11 15:20:00,44.32,44.47,44.32,44.35,51100.0,30.3261,30.4288,30.3261,30.3467,51100.0
2011-05-11 15:30:00,44.35,44.36,44.2,44.24,116600.0,30.3467,30.3535,30.244,30.2714,116600.0
2011-05-11 15:40:00,44.25,44.29,44.21,44.26,171600.0,30.2782,30.3056,30.2509,30.2851,171600.0
2011-05-11 15:50:00,44.27,44.29,44.23,44.25,312700.0,30.2919,30.3056,30.2646,30.2782,312700.0
2011-05-12 09:30:00,44.28,44.28,43.91,43.98,142900.0,30.2988,30.2988,30.0456,30.0935,142900.0
2011-05-12 09:40:00,43.98,44.03,43.69,43.77,285000.0,30.0935,30.1277,29.8951,29.9498,285000.0
2011-05-12 09:50:00,43.76,43.99,43.71,43.88,129500.0,29.943,30.1003,29.9087,30.0251,129500.0
2011-05-12 10:00:00,43.9,43.98,43.71,43.95,101200.0,30.0388,30.0935,29.9087,30.073,101200.0
2011-05-12 10:10:00,43.95,44.19,43.95,44.0,100300.0,30.073,30.2372,30.073,30.1072,100300.0
2011-05-12 10:20:00,44.0,44.14,44.0,44.12,80400.0,30.1072,30.203,30.1072,30.1893,80400.0
2011-05-12 10:30:00,44.11,44.26,44.06,44.14,80500.0,30.1825,30.2851,30.1482,30.203,80500.0
2011-05-12 10:40:00,44.15,44.15,43.9,43.93,92100.0,30.2098,30.2098,30.0388,30.0593,92100.0
2011-05-12 10:50:00,43.94,43.95,43.75,43.81,63700.0,30.0661,30.073,29.9361,29.9772,63700.0
2011-05-12 11:00:00,43.82,44.0,43.78,43.9,76400.0,29.984,30.1072,29.9566,30.0388,76400.0
2011-05-12 11:10:00,43.89,44.03,43.86,44.03,45200.0,30.0319,30.1277,30.0114,30.1277,45200.0
2011-05-12 11:20:00,44.03,44.31,44.01,44.26,60100.0,30.1277,30.3193,30.114,30.2851,60100.0
2011-05-12 11:30:00,44.28,44.36,44.24,44.34,52600.0,30.2988,30.3535,30.2714,30.3398,52600.0
2011-05-12 11:40:00,44.34,44.49,44.34,44.34,67000.0,30.3398,30.4425,30.3398,30.3398,67000.0
2011-05-12 11:50:00,44.34,44.35,44.09,44.09,40300.0,30.3398,30.3467,30.1688,30.1688,40300.0
2011-05-12 12:00:00,44.09,44.2,43.97,44.0,71300.0,30.1688,30.244,30.0867,30.1072,71300.0
2011-05-12 12:10:00,44.0,44.09,43.98,44.06,31900.0,30.1072,30.1688,30.0935,30.1482,31900.0
2011-05-12 12:20:00,44.05,44.14,44.05,44.14,14700.0,30.1414,30.203,30.1414,30.203,14700.0
2011-05-12 12:30:00,44.14,44.22,44.11,44.21,28100.0,30.203,30.2577,30.1825,30.2509,28100.0
2011-05-12 12:40:00,44.19,44.22,44.13,44.22,36000.0,30.2372,30.2577,30.1961,30.2577,36000.0
2011-05-12 12:50:00,44.22,44.31,44.13,44.3,53400.0,30.2577,30.3193,30.1961,30.3125,53400.0
2011-05-12 13:00:00,44.3,44.46,44.3,44.38,48800.0,30.3125,30.4219,30.3125,30.3672,48800.0
2011-05-12 13:10:00,44.38,44.5,44.37,44.41,56100.0,30.3672,30.4493,30.3604,30.3877,56100.0
2011-05-12 13:20:00,44.41,44.48,44.39,44.39,54600.0,30.3877,30.4356,30.374,30.374,54600.0
2011-05-12 13:30:00,44.38,44.4,44.33,44.38,64400.0,30.3672,30.3809,30.333,30.3672,64400.0
2011-05-12 13:40:00,44.4,44.4,44.27,44.35,34400.0,30.3809,30.3809,30.2919,30.3467,34400.0
2011-05-12 13:50:00,44.36,44.41,44.32,44.33,26700.0,30.3535,30.3877,30.3261,30.333,26700.0
2011-05-12 14:00:00,44.34,44.41,44.33,44.36,31400.0,30.3398,30.3877,30.333,30.3535,31400.0
2011-05-12 14:10:00,44.36,44.41,44.3,44.31,32800.0,30.3535,30.3877,30.3125,30.3193,32800.0
2011-05-12 14:20:00,44.31,44.31,44.2,44.23,69500.0,30.3193,30.3193,30.244,30.2646,69500.0
2011-05-12 14:30:00,44.23,44.31,44.2,44.27,54000.0,30.2646,30.3193,30.244,30.2919,54000.0
2011-05-12 14:40:00,44.26,44.31,44.19,44.31,53100.0,30.2851,30.3193,30.2372,30.3193,53100.0
2011-05-12 14:50:00,44.3,44.34,44.22,44.23,46700.0,30.3125,30.3398,30.2577,30.2646,46700.0
2011-05-12 15:00:00,44.22,44.29,44.17,44.27,31800.0,30.2577,30.3056,30.2235,30.2919,31800.0
2011-05-12 15:10:00,44.27,44.28,44.18,44.25,58900.0,30.2919,30.2988,30.2303,30.2782,58900.0
2011-05-12 15:20:00,44.24,44.25,44.13,44.18,43200.0,30.2714,30.2782,30.1961,30.2303,43200.0
2011-05-12 15:30:00,44.18,44.23,44.09,44.23,88900.0,30.2303,30.2646,30.1688,30.2646,88900.0
2011-05-12 15:40:00,44.22,44.34,44.15,44.33,155200.0,30.2577,30.3398,30.2098,30.333,155200.0
2011-05-12 15:50:00,44.33,44.35,44.27,44.27,168900.0,30.333,30.3467,30.2919,30.2919,168900.0
2011-05-13 09:30:00,44.37,44.4,43.91,44.02,90800.0,30.3604,30.3809,30.0456,30.1209,90800.0
2011-05-13 09:40:00,44.02,44.09,43.88,43.88,89700.0,30.1209,30.1688,30.0251,30.0251,89700.0
2011-05-13 09:50:00,43.88,43.97,43.8,43.83,83400.0,30.0251,30.0867,29.9703,29.9909,83400.0
2011-05-13 10:00:00,43.81,43.88,43.58,43.62,104000.0,29.9772,30.0251,29.8198,29.8472,104000.0
2011-05-13 10:10:00,43.62,43.93,43.62,43.92,70700.0,29.8472,30.0593,29.8472,30.0524,70700.0
2011-05-13 10:20:00,43.92,43.92,43.69,43.75,55600.0,30.0524,30.0524,29.8951,29.9361,55600.0
2011-05-13 10:30:00,43.75,43.8,43.71,43.8,74400.0,29.9361,29.9703,29.9087,29.9703,74400.0
2011-05-13 10:40:00,43.8,43.83,43.61,43.63,74300.0,29.9703,29.9909,29.8403,29.854,74300.0
2011-05-13 10:50:00,43.65,43.65,43.43,43.48,81600.0,29.8677,29.8677,29.7172,29.7514,81600.0
2011-05-13 11:00:00,43.47,43.49,43.37,43.43,108400.0,29.7445,29.7582,29.6761,29.7172,108400.0
2011-05-13 11:10:00,43.44,43.46,43.35,43.36,89900.0,29.724,29.7377,29.6624,29.6693,89900.0
2011-05-13 11:20:00,43.36,43.37,43.24,43.25,89200.0,29.6693,29.6761,29.5871,29.594,89200.0
2011-05-13 11:30:00,43.25,43.29,43.22,43.24,143400.0,29.594,29.6214,29.5735,29.5871,143400.0
2011-05-13 11:40:00,43.25,43.35,43.14,43.28,85500.0,29.594,29.6624,29.5187,29.6145,85500.0
2011-05-13 11:50:00,43.28,43.35,43.16,43.16,73500.0,29.6145,29.6624,29.5324,29.5324,73500.0
2011-05-13 12:00:00,43.16,43.26,43.09,43.11,83200.0,29.5324,29.6008,29.4845,29.4982,83200.0
2011-05-13 12:10:00,43.1,43.19,43.02,43.18,121100.0,29.4914,29.5529,29.4366,29.5461,121100.0
2011-05-13 12:20:00,43.17,43.21,43.0,43.11,173300.0,29.5393,29.5666,29.4229,29.4982,173300.0
2011-05-13 12:30:00,43.13,43.29,43.1,43.2,60400.0,29.5119,29.6214,29.4914,29.5598,60400.0
2011-05-13 12:40:00,43.2,43.33,43.19,43.31,58800.0,29.5598,29.6487,29.5529,29.635,58800.0
2011-05-13 12:50:00,43.32,43.35,43.17,43.2,71800.0,29.6419,29.6624,29.5393,29.5598,71800.0
2011-05-13 13:00:00,43.21,43.23,43.05,43.05,76100.0,29.5666,29.5803,29.4571,29.4571,76100.0
2011-05-13 13:10:00,43.05,43.15,43.05,43.12,41200.0,29.4571,29.5256,29.4571,29.505,41200.0
2011-05-13 13:20:00,43.13,43.19,43.12,43.15,29500.0,29.5119,29.5529,29.505,29.5256,29500.0
2011-05-13 13:30:00,43.15,43.15,43.08,43.09,41900.0,29.5256,29.5256,29.4777,29.4845,41900.0
2011-05-13 13:40:00,43.1,43.11,42.95,42.97,93900.0,29.4914,29.4982,29.3887,29.4024,93900.0
2011-05-13 13:50:00,42.98,43.06,42.98,43.03,58800.0,29.4092,29.464,29.4092,29.4435,58800.0
2011-05-13 14:00:00,43.02,43.15,43.0,43.15,39700.0,29.4366,29.5256,29.4229,29.5256,39700.0
2011-05-13 14:10:00,43.15,43.28,43.15,43.24,62600.0,29.5256,29.6145,29.5256,29.5871,62600.0
2011-05-13 14:20:00,43.24,43.39,43.24,43.27,96100.0,29.5871,29.6898,29.5871,29.6077,96100.0
2011-05-13 14:30:00,43.28,43.29,43.14,43.16,74000.0,29.6145,29.6214,29.5187,29.5324,74000.0
2011-05-13 14:40:00,43.17,43.2,43.14,43.15,42400.0,29.5393,29.5598,29.5187,29.5256,42400.0
2011-05-13 14:50:00,43.14,43.15,43.01,43.03,70600.0,29.5187,29.5256,29.4298,29.4435,70600.0
2011-05-13 15:00:00,43.03,43.08,43.02,43.07,89200.0,29.4435,29.4777,29.4366,29.4708,89200.0
2011-05-13 15:10:00,43.06,43.07,43.0,43.01,91200.0,29.464,29.4708,29.4229,29.4298,91200.0
2011-05-13 15:20:00,43.01,43.03,42.91,42.94,131300.0,29.4298,29.4435,29.3613,29.3819,131300.0
2011-05-13 15:30:00,42.94,43.01,42.93,42.98,138800.0,29.3819,29.4298,29.375,29.4092,138800.0
2011-05-13 15:40:00,42.99,43.0,42.91,42.91,253400.0,29.4161,29.4229,29.3613,29.3613,253400.0
2011-05-13 15:50:00,42.91,42.98,42.85,42.97,412300.0,29.3613,29.4092,29.3203,29.4024,412300.0
2011-05-16 09:30:00,42.79,43.24,42.57,43.21,252900.0,29.2792,29.5871,29.1287,29.5666,252900.0
2011-05-16 09:40:00,43.2,43.32,42.96,43.03,158000.0,29.5598,29.6419,29.3956,29.4435,158000.0
2011-05-16 09:50:00,43.03,43.16,42.96,43.11,105600.0,29.4435,29.5324,29.3956,29.4982,105600.0
2011-05-16 10:00:00,43.1,43.42,43.1,43.39,152800.0,29.4914,29.7103,29.4914,29.6898,152800.0
2011-05-16 10:10:00,43.4,43.41,43.13,43.31,97500.0,29.6966,29.7035,29.5119,29.635,97500.0
2011-05-16 10:20:00,43.32,43.35,43.23,43.29,84700.0,29.6419,29.6624,29.5803,29.6214,84700.0
2011-05-16 10:30:00,43.3,43.46,43.27,43.34,125500.0,29.6282,29.7377,29.6077,29.6556,125500.0
2011-05-16 10:40:00,43.35,43.58,43.33,43.56,185400.0,29.6624,29.8198,29.6487,29.8061,185400.0
2011-05-16 10:50:00,43.57,43.77,43.52,43.68,101900.0,29.813,29.9498,29.7787,29.8882,101900.0
2011-05-16 11:00:00,43.68,43.7,43.56,43.59,75500.0,29.8882,29.9019,29.8061,29.8266,75500.0
2011-05-16 11:10:00,43.59,43.64,43.55,43.63,79500.0,29.8266,29.8609,29.7993,29.854,79500.0
2011-05-16 11:20:00,43.62,43.66,43.5,43.55,66700.0,29.8472,29.8745,29.7651,29.7993,66700.0
2011-05-16 11:30:00,43.55,43.6,43.48,43.58,53900.0,29.7993,29.8335,29.7514,29.8198,53900.0
2011-05-16 11:40:00,43.59,43.67,43.53,43.56,54300.0,29.8266,29.8814,29.7856,29.8061,54300.0
2011-05-16 11:50:00,43.55,43.61,43.48,43.52,167000.0,29.7993,29.8403,29.7514,29.7787,167000.0
2011-05-16 12:00:00,43.52,43.55,43.42,43.48,60900.0,29.7787,29.7993,29.7103,29.7514,60900.0
2011-05-16 12:10:00,43.49,43.58,43.46,43.56,71400.0,29.7582,29.8198,29.7377,29.8061,71400.0
2011-05-16 12:20:00,43.56,43.57,43.52,43.55,31600.0,29.8061,29.813,29.7787,29.7993,31600.0
2011-05-16 12:30:00,43.55,43.56,43.47,43.54,62700.0,29.7993,29.8061,29.7445,29.7924,62700.0
2011-05-16 12:40:00,43.53,43.55,43.39,43.41,44300.0,29.7856,29.7993,29.6898,29.7035,44300.0
2011-05-16 12:50:00,43.42,43.42,43.18,43.19,63700.0,29.7103,29.7103,29.5461,29.5529,63700.0
2011-05-16 13:00:00,43.19,43.29,43.14,43.23,41000.0,29.5529,29.6214,29.5187,29.5803,41000.0
2011-05-16 13:10:00,43.22,43.36,43.19,43.34,34000.0,29.5735,29.6693,29.5529,29.6556,34000.0
2011-05-16 13:20:00,43.34,43.35,43.23,43.26,32500.0,29.6556,29.6624,29.5803,29.6008,32500.0
2011-05-16 13:30:00,43.26,43.33,43.25,43.32,24100.0,29.6008,29.6487,29.594,29.6419,24100.0
2011-05-16 13:40:00,43.31,43.4,43.28,43.28,31600.0,29.635,29.6966,29.6145,29.6145,31600.0
2011-05-16 13:50:00,43.29,43.37,43.27,43.33,36400.0,29.6214,29.6761,29.6077,29.6487,36400.0
2011-05-16 14:00:00,43.33,43.47,43.3,43.43,51300.0,29.6487,29.7445,29.6282,29.7172,51300.0
2011-05-16 14:10:00,43.43,43.43,43.24,43.24,35000.0,29.7172,29.7172,29.5871,29.5871,35000.0
2011-05-16 14:20:00,43.25,43.29,43.13,43.14,61500.0,29.594,29.6214,29.5119,29.5187,61500.0
2011-05-16 14:30:00,43.13,43.2,43.07,43.14,58800.0,29.5119,29.5598,29.4708,29.5187,58800.0
2011-05-16 14:40:00,43.15,43.28,43.08,43.28,74000.0,29.5256,29.6145,29.4777,29.6145,74000.0
2011-05-16 14:50:00,43.28,43.31,43.2,43.2,66400.0,29.6145,29.635,29.5598,29.5598,66400.0
2011-05-16 15:00:00,43.21,43.38,43.21,43.35,63700.0,29.5666,29.6829,29.5666,29.6624,63700.0
2011-05-16 15:10:00,43.35,43.36,43.21,43.27,100300.0,29.6624,29.6693,29.5666,29.6077,100300.0
2011-05-16 15:20:00,43.27,43.29,43.15,43.15,149300.0,29.6077,29.6214,29.5256,29.5256,149300.0
2011-05-16 15:30:00,43.16,43.23,43.12,43.12,57700.0,29.5324,29.5803,29.505,29.505,57700.0
2011-05-16 15:40:00,43.11,43.12,42.99,43.08,138000.0,29.4982,29.505,29.4161,29.4777,138000.0
2011-05-16 15:50:00,43.08,43.16,43.04,43.1,222400.0,29.4777,29.5324,29.4503,29.4914,222400.0
2011-05-17 09:30:00,42.88,42.93,42.73,42.86,120500.0,29.3408,29.375,29.2382,29.3271,120500.0
2011-05-17 09:40:00,42.85,43.06,42.82,42.93,143300.0,29.3203,29.464,29.2998,29.375,143300.0
2011-05-17 09:50:00,42.93,43.16,42.84,43.03,135000.0,29.375,29.5324,29.3134,29.4435,135000.0
2011-05-17 10:00:00,43.03,43.03,42.72,42.76,130200.0,29.4435,29.4435,29.2313,29.2587,130200.0
2011-05-17 10:10:00,42.76,43.04,42.73,42.96,112500.0,29.2587,29.4503,29.2382,29.3956,112500.0
2011-05-17 10:20:00,42.94,43.0,42.82,42.88,144800.0,29.3819,29.4229,29.2998,29.3408,144800.0
2011-05-17 10:30:00,42.88,42.92,42.75,42.78,77700.0,29.3408,29.3682,29.2519,29.2724,77700.0
2011-05-17 10:40:00,42.78,42.8,42.55,42.6,117900.0,29.2724,29.2861,29.115,29.1492,117900.0
2011-05-17 10:50:00,42.61,42.61,42.39,42.44,121400.0,29.1561,29.1561,29.0055,29.0397,121400.0
2011-05-17 11:00:00,42.43,42.48,42.33,42.37,85800.0,29.0329,29.0671,28.9645,28.9918,85800.0
2011-05-17 11:10:00,42.38,42.52,42.36,42.44,61100.0,28.9987,29.0945,28.985,29.0397,61100.0
2011-05-17 11:20:00,42.45,42.55,42.36,42.37,67200.0,29.0466,29.115,28.985,28.9918,67200.0
2011-05-17 11:30:00,42.37,42.41,42.17,42.19,156200.0,28.9918,29.0192,28.855,28.8687,156200.0
2011-05-17 11:40:00,42.18,42.34,42.13,42.31,115600.0,28.8618,28.9713,28.8276,28.9508,115600.0
2011-05-17 11:50:00,42.31,42.31,42.23,42.29,50500.0,28.9508,28.9508,28.8961,28.9371,50500.0
2011-05-17 12:00:00,42.29,42.31,42.26,42.28,54900.0,28.9371,28.9508,28.9166,28.9303,54900.0
2011-05-17 12:10:00,42.26,42.37,42.26,42.34,122900.0,28.9166,28.9918,28.9166,28.9713,122900.0
2011-05-17 12:20:00,42.35,42.44,42.31,42.36,62300.0,28.9782,29.0397,28.9508,28.985,62300.0
2011-05-17 12:30:00,42.37,42.42,42.33,42.37,79700.0,28.9918,29.0261,28.9645,28.9918,79700.0
2011-05-17 12:40:00,42.38,42.49,42.24,42.29,103000.0,28.9987,29.074,28.9029,28.9371,103000.0
2011-05-17 12:50:00,42.28,42.3,42.13,42.22,99100.0,28.9303,28.944,28.8276,28.8892,99100.0
2011-05-17 13:00:00,42.22,42.27,42.15,42.24,52300.0,28.8892,28.9234,28.8413,28.9029,52300.0
2011-05-17 13:10:00,42.23,42.33,42.18,42.28,45300.0,28.8961,28.9645,28.8618,28.9303,45300.0
2011-05-17 13:20:00,42.29,42.4,42.25,42.38,50500.0,28.9371,29.0124,28.9097,28.9987,50500.0
2011-05-17 13:30:00,42.36,42.45,42.35,42.37,50700.0,28.985,29.0466,28.9782,28.9918,50700.0
2011-05-17 13:40:00,42.37,42.49,42.37,42.43,57400.0,28.9918,29.074,28.9918,29.0329,57400.0
2011-05-17 13:50:00,42.44,42.47,42.33,42.39,67600.0,29.0397,29.0603,28.9645,29.0055,67600.0
2011-05-17 14:00:00,42.4,42.5,42.39,42.46,125800.0,29.0124,29.0808,29.0055,29.0534,125800.0
2011-05-17 14:10:00,42.46,42.48,42.34,42.37,84000.0,29.0534,29.0671,28.9713,28.9918,84000.0
2011-05-17 14:20:00,42.37,42.44,42.3,42.42,55700.0,28.9918,29.0397,28.944,29.0261,55700.0
2011-05-17 14:30:00,42.41,42.5,42.39,42.5,36600.0,29.0192,29.0808,29.0055,29.0808,36600.0
2011-05-17 14:40:00,42.5,42.5,42.36,42.46,45000.0,29.0808,29.0808,28.985,29.0534,45000.0
2011-05-17 14:50:00,42.47,42.64,42.47,42.61,103300.0,29.0603,29.1766,29.0603,29.1561,103300.0
2011-05-17 15:00:00,42.61,42.61,42.46,42.53,70800.0,29.1561,29.1561,29.0534,29.1013,70800.0
2011-05-17 15:10:00,42.52,42.58,42.44,42.45,72100.0,29.0945,29.1355,29.0397,29.0466,72100.0
2011-05-17 15:20:00,42.46,42.57,42.44,42.56,136600.0,29.0534,29.1287,29.0397,29.1219,136600.0
2011-05-17 15:30:00,42.56,42.68,42.55,42.63,144700.0,29.1219,29.204,29.115,29.1698,144700.0
2011-05-17 15:40:00,42.64,42.65,42.49,42.58,147400.0,29.1766,29.1834,29.074,29.1355,147400.0
2011-05-17 15:50:00,42.58,42.59,42.46,42.58,259800.0,29.1355,29.1424,29.0534,29.1355,259800.0
2011-05-18 09:30:00,42.67,42.73,42.28,42.35,77900.0,29.1971,29.2382,28.9303,28.9782,77900.0
2011-05-18 09:40:00,42.37,42.48,42.25,42.41,142500.0,28.9918,29.0671,28.9097,29.0192,142500.0
2011-05-18 09:50:00,42.4,42.4,42.27,42.3,126400.0,29.0124,29.0124,28.9234,28.944,126400.0
2011-05-18 10:00:00,42.31,42.51,42.22,42.51,117700.0,28.9508,29.0876,28.8892,29.0876,117700.0
2011-05-18 10:10:00,42.51,42.67,42.47,42.67,137600.0,29.0876,29.1971,29.0603,29.1971,137600.0
2011-05-18 10:20:00,42.65,42.66,42.46,42.52,65500.0,29.1834,29.1903,29.0534,29.0945,65500.0
2011-05-18 10:30:00,42.52,42.59,42.5,42.51,76200.0,29.0945,29.1424,29.0808,29.0876,76200.0
2011-05-18 10:40:00,42.5,42.61,42.46,42.57,59400.0,29.0808,29.1561,29.0534,29.1287,59400.0
2011-05-18 10:50:00,42.57,42.6,42.45,42.49,55500.0,29.1287,29.1492,29.0466,29.074,55500.0
2011-05-18 11:00:00,42.49,42.61,42.48,42.52,43500.0,29.074,29.1561,29.0671,29.0945,43500.0
2011-05-18 11:10:00,42.52,42.57,42.46,42.57,52900.0,29.0945,29.1287,29.0534,29.1287,52900.0
2011-05-18 11:20:00,42.56,42.56,42.44,42.46,78100.0,29.1219,29.1219,29.0397,29.0534,78100.0
2011-05-18 11:30:00,42.46,42.54,42.45,42.53,38000.0,29.0534,29.1082,29.0466,29.1013,38000.0
2011-05-18 11:40:00,42.52,42.62,42.52,42.6,47200.0,29.0945,29.1629,29.0945,29.1492,47200.0
2011-05-18 11:50:00,42.6,42.62,42.55,42.62,34300.0,29.1492,29.1629,29.115,29.1629,34300.0
2011-05-18 12:00:00,42.62,42.67,42.55,42.55,40000.0,29.1629,29.1971,29.115,29.115,40000.0
2011-05-18 12:10:00,42.56,42.61,42.53,42.58,62900.0,29.1219,29.1561,29.1013,29.1355,62900.0
2011-05-18 12:20:00,42.58,42.61,42.53,42.61,27000.0,29.1355,29.1561,29.1013,29.1561,27000.0
2011-05-18 12:30:00,42.61,42.68,42.61,42.63,27000.0,29.1561,29.204,29.1561,29.1698,27000.0
2011-05-18 12:40:00,42.62,42.7,42.61,42.7,20800.0,29.1629,29.2177,29.1561,29.2177,20800.0
2011-05-18 12:50:00,42.69,42.72,42.64,42.69,19100.0,29.2108,29.2313,29.1766,29.2108,19100.0
2011-05-18 13:00:00,42.68,42.83,42.67,42.79,37800.0,29.204,29.3066,29.1971,29.2792,37800.0
2011-05-18 13:10:00,42.79,42.86,42.79,42.84,54500.0,29.2792,29.3271,29.2792,29.3134,54500.0
2011-05-18 13:20:00,42.82,42.85,42.82,42.84,39200.0,29.2998,29.3203,29.2998,29.3134,39200.0
2011-05-18 13:30:00,42.83,42.89,42.83,42.87,29400.0,29.3066,29.3477,29.3066,29.334,29400.0
2011-05-18 13:40:00,42.87,42.91,42.86,42.87,75800.0,29.334,29.3613,29.3271,29.334,75800.0
2011-05-18 13:50:00,42.88,43.05,42.88,42.96,89200.0,29.3408,29.4571,29.3408,29.3956,89200.0
2011-05-18 14:00:00,42.97,43.03,42.86,42.94,87000.0,29.4024,29.4435,29.3271,29.3819,87000.0
2011-05-18 14:10:00,42.95,42.97,42.79,42.82,124700.0,29.3887,29.4024,29.2792,29.2998,124700.0
2011-05-18 14:20:00,42.83,42.83,42.7,42.74,79300.0,29.3066,29.3066,29.2177,29.245,79300.0
2011-05-18 14:30:00,42.75,42.85,42.7,42.71,51200.0,29.2519,29.3203,29.2177,29.2245,51200.0
2011-05-18 14:40:00,42.71,42.87,42.71,42.81,45400.0,29.2245,29.334,29.2245,29.2929,45400.0
2011-05-18 14:50:00,42.82,42.83,42.72,42.72,48400.0,29.2998,29.3066,29.2313,29.2313,48400.0
2011-05-18 15:00:00,42.72,42.86,42.7,42.81,67800.0,29.2313,29.3271,29.2177,29.2929,67800.0
2011-05-18 15:10:00,42.82,42.89,42.82,42.88,51100.0,29.2998,29.3477,29.2998,29.3408,51100.0
2011-05-18 15:20:00,42.88,42.92,42.85,42.91,41300.0,29.3408,29.3682,29.3203,29.3613,41300.0
2011-05-18 15:30:00,42.92,42.93,42.83,42.87,75100.0,29.3682,29.375,29.3066,29.334,75100.0
2011-05-18 15:40:00,42.87,42.95,42.85,42.92,120100.0,29.334,29.3887,29.3203,29.3682,120100.0
2011-05-18 15:50:00,42.92,42.96,42.9,42.92,162300.0,29.3682,29.3956,29.3545,29.3682,162300.0
2011-05-19 09:30:00,43.19,43.25,42.93,43.07,93400.0,29.5529,29.594,29.375,29.4708,93400.0
2011-05-19 09:40:00,43.09,43.16,42.91,43.12,120800.0,29.4845,29.5324,29.3613,29.505,120800.0
2011-05-19 09:50:00,43.13,43.29,43.1,43.27,95100.0,29.5119,29.6214,29.4914,29.6077,95100.0
2011-05-19 10:00:00,43.25,43.26,42.99,43.0,127600.0,29.594,29.6008,29.4161,29.4229,127600.0
2011-05-19 10:10:00,43.01,43.03,42.81,42.99,84400.0,29.4298,29.4435,29.2929,29.4161,84400.0
2011-05-19 10:20:00,42.99,43.1,42.94,43.02,63000.0,29.4161,29.4914,29.3819,29.4366,63000.0
2011-05-19 10:30:00,43.01,43.02,42.83,42.86,49700.0,29.4298,29.4366,29.3066,29.3271,49700.0
2011-05-19 10:40:00,42.87,42.92,42.66,42.75,86000.0,29.334,29.3682,29.1903,29.2519,86000.0
2011-05-19 10:50:00,42.74,42.74,42.58,42.58,67500.0,29.245,29.245,29.1355,29.1355,67500.0
2011-05-19 11:00:00,42.58,42.74,42.55,42.57,77400.0,29.1355,29.245,29.115,29.1287,77400.0
2011-05-19 11:10:00,42.56,42.57,42.42,42.5,67900.0,29.1219,29.1287,29.0261,29.0808,67900.0
2011-05-19 11:20:00,42.5,42.55,42.45,42.52,43700.0,29.0808,29.115,29.0466,29.0945,43700.0
2011-05-19 11:30:00,42.51,42.65,42.51,42.64,29600.0,29.0876,29.1834,29.0876,29.1766,29600.0
2011-05-19 11:40:00,42.64,42.68,42.6,42.67,22700.0,29.1766,29.204,29.1492,29.1971,22700.0
2011-05-19 11:50:00,42.66,42.69,42.59,42.64,26400.0,29.1903,29.2108,29.1424,29.1766,26400.0
2011-05-19 12:00:00,42.63,42.78,42.62,42.77,25100.0,29.1698,29.2724,29.1629,29.2655,25100.0
2011-05-19 12:10:00,42.75,42.86,42.75,42.86,23500.0,29.2519,29.3271,29.2519,29.3271,23500.0
2011-05-19 12:20:00,42.86,42.95,42.81,42.94,45600.0,29.3271,29.3887,29.2929,29.3819,45600.0
2011-05-19 12:30:00,42.94,42.99,42.9,42.96,38000.0,29.3819,29.4161,29.3545,29.3956,38000.0
2011-05-19 12:40:00,42.96,42.98,42.9,42.93,31000.0,29.3956,29.4092,29.3545,29.375,31000.0
2011-05-19 12:50:00,42.94,42.94,42.86,42.93,42800.0,29.3819,29.3819,29.3271,29.375,42800.0
2011-05-19 13:00:00,42.92,42.97,42.88,42.97,34000.0,29.3682,29.4024,29.3408,29.4024,34000.0
2011-05-19 13:10:00,42.97,43.0,42.93,42.98,32200.0,29.4024,29.4229,29.375,29.4092,32200.0
2011-05-19 13:20:00,42.98,43.0,42.92,42.94,33400.0,29.4092,29.4229,29.3682,29.3819,33400.0
2011-05-19 13:30:00,42.93,42.99,42.89,42.96,45600.0,29.375,29.4161,29.3477,29.3956,45600.0
2011-05-19 13:40:00,42.95,42.96,42.84,42.89,65800.0,29.3887,29.3956,29.3134,29.3477,65800.0
2011-05-19 13:50:00,42.89,42.94,42.86,42.89,37000.0,29.3477,29.3819,29.3271,29.3477,37000.0
2011-05-19 14:00:00,42.9,42.95,42.86,42.87,33600.0,29.3545,29.3887,29.3271,29.334,33600.0
2011-05-19 14:10:00,42.87,42.89,42.72,42.75,68300.0,29.334,29.3477,29.2313,29.2519,68300.0
2011-05-19 14:20:00,42.75,42.78,42.66,42.68,32700.0,29.2519,29.2724,29.1903,29.204,32700.0
2011-05-19 14:30:00,42.68,42.76,42.66,42.7,29700.0,29.204,29.2587,29.1903,29.2177,29700.0
2011-05-19 14:40:00,42.71,42.71,42.58,42.67,47000.0,29.2245,29.2245,29.1355,29.1971,47000.0
2011-05-19 14:50:00,42.68,42.77,42.66,42.7,32000.0,29.204,29.2655,29.1903,29.2177,32000.0
2011-05-19 15:00:00,42.69,42.79,42.69,42.72,53800.0,29.2108,29.2792,29.2108,29.2313,53800.0
2011-05-19 15:10:00,42.73,42.77,42.71,42.76,27800.0,29.2382,29.2655,29.2245,29.2587,27800.0
2011-05-19 15:20:00,42.76,42.79,42.71,42.71,42600.0,29.2587,29.2792,29.2245,29.2245,42600.0
2011-05-19 15:30:00,42.72,42.76,42.67,42.74,57500.0,29.2313,29.2587,29.1971,29.245,57500.0
2011-05-19 15:40:00,42.76,42.83,42.72,42.83,104600.0,29.2587,29.3066,29.2313,29.3066,104600.0
2011-05-19 15:50:00,42.83,42.83,42.77,42.83,223800.0,29.3066,29.3066,29.2655,29.3066,223800.0
2011-05-20 09:30:00,42.87,42.87,42.5,42.53,134400.0,29.334,29.334,29.0808,29.1013,134400.0
2011-05-20 09:40:00,42.54,42.62,42.34,42.43,107900.0,29.1082,29.1629,28.9713,29.0329,107900.0
2011-05-20 09:50:00,42.42,42.42,42.09,42.09,106500.0,29.0261,29.0261,28.8003,28.8003,106500.0
2011-05-20 10:00:00,42.09,42.29,42.04,42.13,154600.0,28.8003,28.9371,28.766,28.8276,154600.0
2011-05-20 10:10:00,42.12,42.22,42.06,42.07,81900.0,28.8208,28.8892,28.7797,28.7866,81900.0
2011-05-20 10:20:00,42.07,42.13,42.01,42.02,93400.0,28.7866,28.8276,28.7455,28.7524,93400.0
2011-05-20 10:30:00,42.01,42.07,41.95,42.04,130500.0,28.7455,28.7866,28.7045,28.766,130500.0
2011-05-20 10:40:00,42.04,42.11,41.9,41.95,115000.0,28.766,28.8139,28.6702,28.7045,115000.0
2011-05-20 10:50:00,41.95,42.09,41.9,42.02,71900.0,28.7045,28.8003,28.6702,28.7524,71900.0
2011-05-20 11:00:00,42.02,42.19,42.0,42.19,70000.0,28.7524,28.8687,28.7387,28.8687,70000.0
2011-05-20 11:10:00,42.18,42.31,42.18,42.26,47800.0,28.8618,28.9508,28.8618,28.9166,47800.0
2011-05-20 11:20:00,42.26,42.26,42.14,42.21,66700.0,28.9166,28.9166,28.8345,28.8824,66700.0
2011-05-20 11:30:00,42.21,42.32,42.2,42.28,61300.0,28.8824,28.9576,28.8755,28.9303,61300.0
2011-05-20 11:40:00,42.27,42.27,42.15,42.15,44000.0,28.9234,28.9234,28.8413,28.8413,44000.0
2011-05-20 11:50:00,42.16,42.22,42.13,42.14,34700.0,28.8482,28.8892,28.8276,28.8345,34700.0
2011-05-20 12:00:00,42.15,42.27,42.15,42.19,32600.0,28.8413,28.9234,28.8413,28.8687,32600.0
2011-05-20 12:10:00,42.2,42.32,42.19,42.27,34300.0,28.8755,28.9576,28.8687,28.9234,34300.0
2011-05-20 12:20:00,42.27,42.36,42.27,42.33,76500.0,28.9234,28.985,28.9234,28.9645,76500.0
2011-05-20 12:30:00,42.34,42.37,42.3,42.37,42800.0,28.9713,28.9918,28.944,28.9918,42800.0
2011-05-20 12:40:00,42.37,42.38,42.21,42.22,32000.0,28.9918,28.9987,28.8824,28.8892,32000.0
2011-05-20 12:50:00,42.22,42.28,42.2,42.21,44500.0,28.8892,28.9303,28.8755,28.8824,44500.0
2011-05-20 13:00:00,42.21,42.24,42.16,42.18,62600.0,28.8824,28.9029,28.8482,28.8618,62600.0
2011-05-20 13:10:00,42.18,42.21,42.15,42.19,41200.0,28.8618,28.8824,28.8413,28.8687,41200.0
2011-05-20 13:20:00,42.19,42.21,42.09,42.09,121500.0,28.8687,28.8824,28.8003,28.8003,121500.0
2011-05-20 13:30:00,42.1,42.15,42.08,42.09,137600.0,28.8071,28.8413,28.7934,28.8003,137600.0
2011-05-20 13:40:00,42.1,42.17,42.08,42.13,45500.0,28.8071,28.855,28.7934,28.8276,45500.0
2011-05-20 13:50:00,42.14,42.15,42.06,42.14,25300.0,28.8345,28.8413,28.7797,28.8345,25300.0
2011-05-20 14:00:00,42.15,42.18,42.11,42.11,44700.0,28.8413,28.8618,28.8139,28.8139,44700.0
2011-05-20 14:10:00,42.1,42.15,42.1,42.11,44900.0,28.8071,28.8413,28.8071,28.8139,44900.0
2011-05-20 14:20:00,42.11,42.11,42.05,42.05,53900.0,28.8139,28.8139,28.7729,28.7729,53900.0
2011-05-20 14:30:00,42.05,42.08,41.98,41.99,78800.0,28.7729,28.7934,28.725,28.7318,78800.0
2011-05-20 14:40:00,42.0,42.07,41.99,42.04,65100.0,28.7387,28.7866,28.7318,28.766,65100.0
2011-05-20 14:50:00,42.04,42.06,41.94,41.97,71600.0,28.766,28.7797,28.6976,28.7181,71600.0
2011-05-20 15:00:00,41.96,41.97,41.9,41.94,76700.0,28.7113,28.7181,28.6702,28.6976,76700.0
2011-05-20 15:10:00,41.94,41.96,41.9,41.94,73500.0,28.6976,28.7113,28.6702,28.6976,73500.0
2011-05-20 15:20:00,41.95,41.96,41.9,41.9,71500.0,28.7045,28.7113,28.6702,28.6702,71500.0
2011-05-20 15:30:00,41.9,41.99,41.88,41.94,104600.0,28.6702,28.7318,28.6566,28.6976,104600.0
2011-05-20 15:40:00,41.93,41.94,41.8,41.8,209700.0,28.6908,28.6976,28.6018,28.6018,209700.0
2011-05-20 15:50:00,41.81,41.82,41.72,41.78,446600.0,28.6087,28.6155,28.5471,28.5881,446600.0
2011-05-23 09:30:00,41.23,41.54,41.17,41.28,184400.0,28.2118,28.4239,28.1707,28.246,184400.0
2011-05-23 09:40:00,41.27,41.43,41.14,41.37,175900.0,28.2392,28.3486,28.1502,28.3076,175900.0
2011-05-23 09:50:00,41.36,41.37,41.21,41.29,69500.0,28.3008,28.3076,28.1981,28.2529,69500.0
2011-05-23 10:00:00,41.29,41.52,41.24,41.49,54900.0,28.2529,28.4102,28.2186,28.3897,54900.0
2011-05-23 10:10:00,41.5,41.51,41.27,41.27,71400.0,28.3965,28.4034,28.2392,28.2392,71400.0
2011-05-23 10:20:00,41.27,41.4,41.22,41.35,72500.0,28.2392,28.3281,28.205,28.2939,72500.0
2011-05-23 10:30:00,41.34,41.42,41.34,41.39,141000.0,28.2871,28.3418,28.2871,28.3213,141000.0
2011-05-23 10:40:00,41.39,41.4,41.23,41.25,87100.0,28.3213,28.3281,28.2118,28.2255,87100.0
2011-05-23 10:50:00,41.24,41.36,41.19,41.2,59100.0,28.2186,28.3008,28.1844,28.1913,59100.0
2011-05-23 11:00:00,41.19,41.31,41.17,41.28,55300.0,28.1844,28.2665,28.1707,28.246,55300.0
2011-05-23 11:10:00,41.29,41.35,41.19,41.28,54800.0,28.2529,28.2939,28.1844,28.246,54800.0
2011-05-23 11:20:00,41.29,41.35,41.24,41.33,40400.0,28.2529,28.2939,28.2186,28.2802,40400.0
2011-05-23 11:30:00,41.33,41.33,41.14,41.24,81500.0,28.2802,28.2802,28.1502,28.2186,81500.0
2011-05-23 11:40:00,41.23,41.37,41.21,41.3,78700.0,28.2118,28.3076,28.1981,28.2597,78700.0
2011-05-23 11:50:00,41.31,41.36,41.27,41.32,59000.0,28.2665,28.3008,28.2392,28.2734,59000.0
2011-05-23 12:00:00,41.31,41.36,41.27,41.34,45400.0,28.2665,28.3008,28.2392,28.2871,45400.0
2011-05-23 12:10:00,41.33,41.33,41.23,41.29,66200.0,28.2802,28.2802,28.2118,28.2529,66200.0
2011-05-23 12:20:00,41.29,41.36,41.25,41.36,46800.0,28.2529,28.3008,28.2255,28.3008,46800.0
2011-05-23 12:30:00,41.38,41.38,41.3,41.3,58800.0,28.3144,28.3144,28.2597,28.2597,58800.0
2011-05-23 12:40:00,41.31,41.39,41.28,41.39,38900.0,28.2665,28.3213,28.246,28.3213,38900.0
2011-05-23 12:50:00,41.38,41.4,41.35,41.37,41400.0,28.3144,28.3281,28.2939,28.3076,41400.0
2011-05-23 13:00:00,41.37,41.39,41.3,41.33,38000.0,28.3076,28.3213,28.2597,28.2802,38000.0
2011-05-23 13:10:00,41.33,41.38,41.32,41.35,30800.0,28.2802,28.3144,28.2734,28.2939,30800.0
2011-05-23 13:20:00,41.34,41.4,41.34,41.36,34100.0,28.2871,28.3281,28.2871,28.3008,34100.0
2011-05-23 13:30:00,41.35,41.4,41.35,41.38,49200.0,28.2939,28.3281,28.2939,28.3144,49200.0
2011-05-23 13:40:00,41.37,41.44,41.36,41.44,18900.0,28.3076,28.3555,28.3008,28.3555,18900.0
2011-05-23 13:50:00,41.43,41.54,41.42,41.53,49600.0,28.3486,28.4239,28.3418,28.4171,49600.0
2011-05-23 14:00:00,41.52,41.64,41.52,41.64,110100.0,28.4102,28.4923,28.4102,28.4923,110100.0
2011-05-23 14:10:00,41.64,41.72,41.56,41.58,141200.0,28.4923,28.5471,28.4376,28.4513,141200.0
2011-05-23 14:20:00,41.58,41.58,41.49,41.49,60500.0,28.4513,28.4513,28.3897,28.3897,60500.0
2011-05-23 14:30:00,41.49,41.63,41.48,41.59,90500.0,28.3897,28.4855,28.3829,28.4581,90500.0
2011-05-23 14:40:00,41.6,41.61,41.43,41.45,70000.0,28.465,28.4718,28.3486,28.3623,70000.0
2011-05-23 14:50:00,41.45,41.59,41.44,41.52,59100.0,28.3623,28.4581,28.3555,28.4102,59100.0
2011-05-23 15:00:00,41.53,41.55,41.47,41.47,103600.0,28.4171,28.4308,28.376,28.376,103600.0
2011-05-23 15:10:00,41.47,41.52,41.44,41.46,85300.0,28.376,28.4102,28.3555,28.3692,85300.0
2011-05-23 15:20:00,41.46,41.52,41.44,41.49,71400.0,28.3692,28.4102,28.3555,28.3897,71400.0
2011-05-23 15:30:00,41.48,41.51,41.45,41.47,113900.0,28.3829,28.4034,28.3623,28.376,113900.0
2011-05-23 15:40:00,41.47,41.52,41.45,41.51,153200.0,28.376,28.4102,28.3623,28.4034,153200.0
2011-05-23 15:50:00,41.5,41.57,41.5,41.56,270000.0,28.3965,28.4444,28.3965,28.4376,270000.0
2011-05-24 09:30:00,41.91,42.44,41.9,42.25,286000.0,28.6771,29.0397,28.6702,28.9097,286000.0
2011-05-24 09:40:00,42.26,42.32,42.22,42.26,144400.0,28.9166,28.9576,28.8892,28.9166,144400.0
2011-05-24 09:50:00,42.26,42.43,42.26,42.32,129000.0,28.9166,29.0329,28.9166,28.9576,129000.0
2011-05-24 10:00:00,42.33,42.5,42.26,42.44,126100.0,28.9645,29.0808,28.9166,29.0397,126100.0
2011-05-24 10:10:00,42.45,42.53,42.38,42.42,83600.0,29.0466,29.1013,28.9987,29.0261,83600.0
2011-05-24 10:20:00,42.4,42.45,42.28,42.29,93100.0,29.0124,29.0466,28.9303,28.9371,93100.0
2011-05-24 10:30:00,42.29,42.32,42.19,42.21,116800.0,28.9371,28.9576,28.8687,28.8824,116800.0
2011-05-24 10:40:00,42.22,42.29,42.19,42.28,77100.0,28.8892,28.9371,28.8687,28.9303,77100.0
2011-05-24 10:50:00,42.28,42.31,42.16,42.18,103700.0,28.9303,28.9508,28.8482,28.8618,103700.0
2011-05-24 11:00:00,42.2,42.35,42.17,42.26,55900.0,28.8755,28.9782,28.855,28.9166,55900.0
2011-05-24 11:10:00,42.26,42.34,42.23,42.25,56900.0,28.9166,28.9713,28.8961,28.9097,56900.0
2011-05-24 11:20:00,42.25,42.28,42.21,42.23,107000.0,28.9097,28.9303,28.8824,28.8961,107000.0
2011-05-24 11:30:00,42.23,42.3,42.22,42.23,68100.0,28.8961,28.944,28.8892,28.8961,68100.0
2011-05-24 11:40:00,42.23,42.27,42.21,42.23,130300.0,28.8961,28.9234,28.8824,28.8961,130300.0
2011-05-24 11:50:00,42.23,42.23,42.06,42.09,132800.0,28.8961,28.8961,28.7797,28.8003,132800.0
2011-05-24 12:00:00,42.07,42.12,42.04,42.08,117100.0,28.7866,28.8208,28.766,28.7934,117100.0
2011-05-24 12:10:00,42.09,42.13,42.08,42.12,54100.0,28.8003,28.8276,28.7934,28.8208,54100.0
2011-05-24 12:20:00,42.11,42.11,41.99,42.01,75600.0,28.8139,28.8139,28.7318,28.7455,75600.0
2011-05-24 12:30:00,42.01,42.02,41.98,42.0,53400.0,28.7455,28.7524,28.725,28.7387,53400.0
2011-05-24 12:40:00,42.0,42.09,42.0,42.07,83600.0,28.7387,28.8003,28.7387,28.7866,83600.0
2011-05-24 12:50:00,42.07,42.09,42.04,42.05,48100.0,28.7866,28.8003,28.766,28.7729,48100.0
2011-05-24 13:00:00,42.06,42.18,42.05,42.09,44600.0,28.7797,28.8618,28.7729,28.8003,44600.0
2011-05-24 13:10:00,42.08,42.09,42.04,42.06,65400.0,28.7934,28.8003,28.766,28.7797,65400.0
2011-05-24 13:20:00,42.05,42.1,42.01,42.01,50500.0,28.7729,28.8071,28.7455,28.7455,50500.0
2011-05-24 13:30:00,42.02,42.03,41.97,42.02,69600.0,28.7524,28.7592,28.7181,28.7524,69600.0
2011-05-24 13:40:00,42.01,42.02,41.98,42.0,56400.0,28.7455,28.7524,28.725,28.7387,56400.0
2011-05-24 13:50:00,41.99,42.1,41.99,42.08,65900.0,28.7318,28.8071,28.7318,28.7934,65900.0
2011-05-24 14:00:00,42.09,42.11,42.02,42.05,100100.0,28.8003,28.8139,28.7524,28.7729,100100.0
2011-05-24 14:10:00,42.05,42.09,42.0,42.09,68900.0,28.7729,28.8003,28.7387,28.8003,68900.0
2011-05-24 14:20:00,42.09,42.16,42.07,42.14,47300.0,28.8003,28.8482,28.7866,28.8345,47300.0
2011-05-24 14:30:00,42.14,42.15,42.04,42.06,40100.0,28.8345,28.8413,28.766,28.7797,40100.0
2011-05-24 14:40:00,42.05,42.13,42.04,42.05,50700.0,28.7729,28.8276,28.766,28.7729,50700.0
2011-05-24 14:50:00,42.04,42.08,42.0,42.05,49700.0,28.766,28.7934,28.7387,28.7729,49700.0
2011-05-24 15:00:00,42.05,42.13,42.03,42.11,48400.0,28.7729,28.8276,28.7592,28.8139,48400.0
2011-05-24 15:10:00,42.11,42.11,42.03,42.1,40600.0,28.8139,28.8139,28.7592,28.8071,40600.0
2011-05-24 15:20:00,42.1,42.15,42.07,42.08,47600.0,28.8071,28.8413,28.7866,28.7934,47600.0
2011-05-24 15:30:00,42.09,42.12,42.06,42.09,88700.0,28.8003,28.8208,28.7797,28.8003,88700.0
2011-05-24 15:40:00,42.09,42.09,41.96,41.98,108300.0,28.8003,28.8003,28.7113,28.725,108300.0
2011-05-24 15:50:00,41.98,41.98,41.92,41.95,247800.0,28.725,28.725,28.6839,28.7045,247800.0
2011-05-25 09:30:00,41.7,41.96,41.66,41.95,113200.0,28.5334,28.7113,28.506,28.7045,113200.0
2011-05-25 09:40:00,41.95,41.98,41.84,41.86,104300.0,28.7045,28.725,28.6292,28.6429,104300.0
2011-05-25 09:50:00,41.86,41.88,41.77,41.77,67100.0,28.6429,28.6566,28.5813,28.5813,67100.0
2011-05-25 10:00:00,41.78,41.8,41.62,41.69,70400.0,28.5881,28.6018,28.4787,28.5266,70400.0
2011-05-25 10:10:00,41.68,41.68,41.56,41.56,127200.0,28.5197,28.5197,28.4376,28.4376,127200.0
2011-05-25 10:20:00,41.55,41.71,41.53,41.66,88900.0,28.4308,28.5402,28.4171,28.506,88900.0
2011-05-25 10:30:00,41.66,41.78,41.6,41.76,88800.0,28.506,28.5881,28.465,28.5745,88800.0
2011-05-25 10:40:00,41.75,41.77,41.66,41.69,70000.0,28.5676,28.5813,28.506,28.5266,70000.0
2011-05-25 10:50:00,41.69,41.73,41.64,41.65,46700.0,28.5266,28.5539,28.4923,28.4992,46700.0
2011-05-25 11:00:00,41.65,41.82,41.65,41.76,56000.0,28.4992,28.6155,28.4992,28.5745,56000.0
2011-05-25 11:10:00,41.77,41.94,41.73,41.94,69700.0,28.5813,28.6976,28.5539,28.6976,69700.0
2011-05-25 11:20:00,41.94,42.02,41.9,41.93,96900.0,28.6976,28.7524,28.6702,28.6908,96900.0
2011-05-25 11:30:00,41.92,42.05,41.92,42.04,109500.0,28.6839,28.7729,28.6839,28.766,109500.0
2011-05-25 11:40:00,42.04,42.11,41.97,41.97,47800.0,28.766,28.8139,28.7181,28.7181,47800.0
2011-05-25 11:50:00,41.97,42.01,41.9,41.93,28200.0,28.7181,28.7455,28.6702,28.6908,28200.0
2011-05-25 12:00:00,41.93,41.97,41.91,41.94,46700.0,28.6908,28.7181,28.6771,28.6976,46700.0
2011-05-25 12:10:00,41.94,41.99,41.9,41.9,55600.0,28.6976,28.7318,28.6702,28.6702,55600.0
2011-05-25 12:20:00,41.9,41.99,41.9,41.98,22500.0,28.6702,28.7318,28.6702,28.725,22500.0
2011-05-25 12:30:00,41.97,42.02,41.96,41.97,28700.0,28.7181,28.7524,28.7113,28.7181,28700.0
2011-05-25 12:40:00,41.96,41.97,41.89,41.89,30300.0,28.7113,28.7181,28.6634,28.6634,30300.0
2011-05-25 12:50:00,41.89,42.01,41.86,42.0,68700.0,28.6634,28.7455,28.6429,28.7387,68700.0
2011-05-25 13:00:00,41.99,42.01,41.95,42.0,60300.0,28.7318,28.7455,28.7045,28.7387,60300.0
2011-05-25 13:10:00,42.01,42.03,41.95,42.0,34000.0,28.7455,28.7592,28.7045,28.7387,34000.0
2011-05-25 13:20:00,42.0,42.01,41.91,41.93,33300.0,28.7387,28.7455,28.6771,28.6908,33300.0
2011-05-25 13:30:00,41.92,41.96,41.9,41.91,73900.0,28.6839,28.7113,28.6702,28.6771,73900.0
2011-05-25 13:40:00,41.9,41.96,41.87,41.9,80700.0,28.6702,28.7113,28.6497,28.6702,80700.0
2011-05-25 13:50:00,41.9,41.91,41.82,41.82,38800.0,28.6702,28.6771,28.6155,28.6155,38800.0
2011-05-25 14:00:00,41.83,41.86,41.79,41.83,51600.0,28.6224,28.6429,28.595,28.6224,51600.0
2011-05-25 14:10:00,41.83,41.87,41.8,41.85,45200.0,28.6224,28.6497,28.6018,28.636,45200.0
2011-05-25 14:20:00,41.85,41.89,41.82,41.86,53200.0,28.636,28.6634,28.6155,28.6429,53200.0
2011-05-25 14:30:00,41.87,41.9,41.84,41.88,49200.0,28.6497,28.6702,28.6292,28.6566,49200.0
2011-05-25 14:40:00,41.87,41.9,41.85,41.87,36400.0,28.6497,28.6702,28.636,28.6497,36400.0
2011-05-25 14:50:00,41.87,41.92,41.85,41.9,67100.0,28.6497,28.6839,28.636,28.6702,67100.0
2011-05-25 15:00:00,41.9,42.0,41.88,41.98,85100.0,28.6702,28.7387,28.6566,28.725,85100.0
2011-05-25 15:10:00,41.97,42.01,41.96,42.0,90000.0,28.7181,28.7455,28.7113,28.7387,90000.0
2011-05-25 15:20:00,42.0,42.01,41.96,41.98,53100.0,28.7387,28.7455,28.7113,28.725,53100.0
2011-05-25 15:30:00,41.99,41.99,41.89,41.89,119600.0,28.7318,28.7318,28.6634,28.6634,119600.0
2011-05-25 15:40:00,41.89,41.92,41.83,41.83,139100.0,28.6634,28.6839,28.6224,28.6224,139100.0
2011-05-25 15:50:00,41.83,41.85,41.73,41.78,346200.0,28.6224,28.636,28.5539,28.5881,346200.0
2011-05-26 09:30:00,41.59,41.66,41.55,41.63,101200.0,28.4581,28.506,28.4308,28.4855,101200.0
2011-05-26 09:40:00,41.63,41.63,41.51,41.54,133000.0,28.4855,28.4855,28.4034,28.4239,133000.0
2011-05-26 09:50:00,41.54,41.58,41.32,41.42,138600.0,28.4239,28.4513,28.2734,28.3418,138600.0
2011-05-26 10:00:00,41.42,41.45,41.32,41.39,109600.0,28.3418,28.3623,28.2734,28.3213,109600.0
2011-05-26 10:10:00,41.38,41.42,41.25,41.25,116000.0,28.3144,28.3418,28.2255,28.2255,116000.0
2011-05-26 10:20:00,41.25,41.34,41.14,41.32,130400.0,28.2255,28.2871,28.1502,28.2734,130400.0
2011-05-26 10:30:00,41.31,41.46,41.24,41.41,62300.0,28.2665,28.3692,28.2186,28.335,62300.0
2011-05-26 10:40:00,41.42,41.47,41.35,41.45,162500.0,28.3418,28.376,28.2939,28.3623,162500.0
2011-05-26 10:50:00,41.46,41.56,41.45,41.5,146900.0,28.3692,28.4376,28.3623,28.3965,146900.0
2011-05-26 11:00:00,41.5,41.52,41.38,41.44,65800.0,28.3965,28.4102,28.3144,28.3555,65800.0
2011-05-26 11:10:00,41.45,41.54,41.4,41.54,51400.0,28.3623,28.4239,28.3281,28.4239,51400.0
2011-05-26 11:20:00,41.55,41.55,41.43,41.46,40600.0,28.4308,28.4308,28.3486,28.3692,40600.0
2011-05-26 11:30:00,41.46,41.47,41.32,41.32,51700.0,28.3692,28.376,28.2734,28.2734,51700.0
2011-05-26 11:40:00,41.32,41.43,41.3,41.43,41000.0,28.2734,28.3486,28.2597,28.3486,41000.0
2011-05-26 11:50:00,41.42,41.47,41.4,41.47,197500.0,28.3418,28.376,28.3281,28.376,197500.0
2011-05-26 12:00:00,41.47,41.47,41.41,41.41,37400.0,28.376,28.376,28.335,28.335,37400.0
2011-05-26 12:10:00,41.42,41.52,41.41,41.45,61300.0,28.3418,28.4102,28.335,28.3623,61300.0
2011-05-26 12:20:00,41.46,41.5,41.44,41.45,141500.0,28.3692,28.3965,28.3555,28.3623,141500.0
2011-05-26 12:30:00,41.45,41.5,41.43,41.49,137200.0,28.3623,28.3965,28.3486,28.3897,137200.0
2011-05-26 12:40:00,41.48,41.76,41.46,41.75,194500.0,28.3829,28.5745,28.3692,28.5676,194500.0
2011-05-26 12:50:00,41.75,41.79,41.66,41.73,95000.0,28.5676,28.595,28.506,28.5539,95000.0
2011-05-26 13:00:00,41.72,41.79,41.72,41.75,75500.0,28.5471,28.595,28.5471,28.5676,75500.0
2011-05-26 13:10:00,41.75,41.88,41.73,41.87,64600.0,28.5676,28.6566,28.5539,28.6497,64600.0
2011-05-26 13:20:00,41.87,41.94,41.82,41.92,90800.0,28.6497,28.6976,28.6155,28.6839,90800.0
2011-05-26 13:30:00,41.91,41.93,41.76,41.78,85700.0,28.6771,28.6908,28.5745,28.5881,85700.0
2011-05-26 13:40:00,41.78,41.82,41.74,41.8,89800.0,28.5881,28.6155,28.5608,28.6018,89800.0
2011-05-26 13:50:00,41.79,41.87,41.71,41.73,233100.0,28.595,28.6497,28.5402,28.5539,233100.0
2011-05-26 14:00:00,41.74,41.81,41.69,41.81,75500.0,28.5608,28.6087,28.5266,28.6087,75500.0
2011-05-26 14:10:00,41.81,41.87,41.76,41.81,51500.0,28.6087,28.6497,28.5745,28.6087,51500.0
2011-05-26 14:20:00,41.8,41.95,41.78,41.95,51900.0,28.6018,28.7045,28.5881,28.7045,51900.0
2011-05-26 14:30:00,41.95,41.98,41.92,41.95,78800.0,28.7045,28.725,28.6839,28.7045,78800.0
2011-05-26 14:40:00,41.95,41.98,41.92,41.97,63300.0,28.7045,28.725,28.6839,28.7181,63300.0
2011-05-26 14:50:00,41.96,41.97,41.86,41.93,76400.0,28.7113,28.7181,28.6429,28.6908,76400.0
2011-05-26 15:00:00,41.93,41.96,41.88,41.89,41800.0,28.6908,28.7113,28.6566,28.6634,41800.0
2011-05-26 15:10:00,41.88,41.95,41.81,41.94,86400.0,28.6566,28.7045,28.6087,28.6976,86400.0
2011-05-26 15:20:00,41.95,42.05,41.94,42.05,69900.0,28.7045,28.7729,28.6976,28.7729,69900.0
2011-05-26 15:30:00,42.05,42.07,41.98,42.05,135800.0,28.7729,28.7866,28.725,28.7729,135800.0
2011-05-26 15:40:00,42.05,42.11,41.95,41.97,120600.0,28.7729,28.8139,28.7045,28.7181,120600.0
2011-05-26 15:50:00,41.98,41.98,41.84,41.9,356100.0,28.725,28.725,28.6292,28.6702,356100.0
2011-05-27 09:30:00,42.11,42.36,42.11,42.18,86300.0,28.8139,28.985,28.8139,28.8618,86300.0
2011-05-27 09:40:00,42.19,42.29,42.15,42.2,53300.0,28.8687,28.9371,28.8413,28.8755,53300.0
2011-05-27 09:50:00,42.21,42.23,42.09,42.21,41900.0,28.8824,28.8961,28.8003,28.8824,41900.0
2011-05-27 10:00:00,42.2,42.21,42.01,42.09,93900.0,28.8755,28.8824,28.7455,28.8003,93900.0
2011-05-27 10:10:00,42.09,42.2,42.05,42.2,65100.0,28.8003,28.8755,28.7729,28.8755,65100.0
2011-05-27 10:20:00,42.19,42.29,42.16,42.28,49900.0,28.8687,28.9371,28.8482,28.9303,49900.0
2011-05-27 10:30:00,42.28,42.29,42.14,42.18,57700.0,28.9303,28.9371,28.8345,28.8618,57700.0
2011-05-27 10:40:00,42.18,42.28,42.17,42.28,50800.0,28.8618,28.9303,28.855,28.9303,50800.0
2011-05-27 10:50:00,42.29,42.38,42.28,42.36,34600.0,28.9371,28.9987,28.9303,28.985,34600.0
2011-05-27 11:00:00,42.35,42.42,42.33,42.37,43600.0,28.9782,29.0261,28.9645,28.9918,43600.0
2011-05-27 11:10:00,42.36,42.39,42.34,42.38,31600.0,28.985,29.0055,28.9713,28.9987,31600.0
2011-05-27 11:20:00,42.38,42.42,42.27,42.29,32100.0,28.9987,29.0261,28.9234,28.9371,32100.0
2011-05-27 11:30:00,42.29,42.3,42.22,42.26,34200.0,28.9371,28.944,28.8892,28.9166,34200.0
2011-05-27 11:40:00,42.26,42.33,42.26,42.32,54200.0,28.9166,28.9645,28.9166,28.9576,54200.0
2011-05-27 11:50:00,42.32,42.33,42.26,42.27,37800.0,28.9576,28.9645,28.9166,28.9234,37800.0
2011-05-27 12:00:00,42.27,42.29,42.18,42.22,48000.0,28.9234,28.9371,28.8618,28.8892,48000.0
2011-05-27 12:10:00,42.22,42.25,42.2,42.25,20000.0,28.8892,28.9097,28.8755,28.9097,20000.0
2011-05-27 12:20:00,42.25,42.25,42.21,42.24,19000.0,28.9097,28.9097,28.8824,28.9029,19000.0
2011-05-27 12:30:00,42.24,42.26,42.22,42.25,51800.0,28.9029,28.9166,28.8892,28.9097,51800.0
2011-05-27 12:40:00,42.26,42.26,42.23,42.26,22500.0,28.9166,28.9166,28.8961,28.9166,22500.0
2011-05-27 12:50:00,42.26,42.28,42.18,42.18,37500.0,28.9166,28.9303,28.8618,28.8618,37500.0
2011-05-27 13:00:00,42.18,42.21,42.17,42.21,19900.0,28.8618,28.8824,28.855,28.8824,19900.0
2011-05-27 13:10:00,42.21,42.22,42.13,42.16,26700.0,28.8824,28.8892,28.8276,28.8482,26700.0
2011-05-27 13:20:00,42.15,42.18,42.11,42.11,26700.0,28.8413,28.8618,28.8139,28.8139,26700.0
2011-05-27 13:30:00,42.12,42.13,42.02,42.05,55000.0,28.8208,28.8276,28.7524,28.7729,55000.0
2011-05-27 13:40:00,42.05,42.06,42.02,42.06,31700.0,28.7729,28.7797,28.7524,28.7797,31700.0
2011-05-27 13:50:00,42.05,42.07,42.01,42.05,36800.0,28.7729,28.7866,28.7455,28.7729,36800.0
2011-05-27 14:00:00,42.05,42.07,41.97,41.98,60100.0,28.7729,28.7866,28.7181,28.725,60100.0
2011-05-27 14:10:00,41.98,42.01,41.97,41.99,25700.0,28.725,28.7455,28.7181,28.7318,25700.0
2011-05-27 14:20:00,42.0,42.03,42.0,42.03,27200.0,28.7387,28.7592,28.7387,28.7592,27200.0
2011-05-27 14:30:00,42.03,42.1,42.01,42.06,47700.0,28.7592,28.8071,28.7455,28.7797,47700.0
2011-05-27 14:40:00,42.06,42.07,41.84,41.88,84000.0,28.7797,28.7866,28.6292,28.6566,84000.0
2011-05-27 14:50:00,41.88,41.97,41.87,41.92,228900.0,28.6566,28.7181,28.6497,28.6839,228900.0
2011-05-27 15:00:00,41.92,41.99,41.88,41.98,22200.0,28.6839,28.7318,28.6566,28.725,22200.0
2011-05-27 15:10:00,41.98,42.03,41.98,42.03,35500.0,28.725,28.7592,28.725,28.7592,35500.0
2011-05-27 15:20:00,42.03,42.09,42.0,42.08,75000.0,28.7592,28.8003,28.7387,28.7934,75000.0
2011-05-27 15:30:00,42.08,42.15,42.04,42.08,63200.0,28.7934,28.8413,28.766,28.7934,63200.0
2011-05-27 15:40:00,42.08,42.1,42.01,42.1,90500.0,28.7934,28.8071,28.7455,28.8071,90500.0
2011-05-27 15:50:00,42.09,42.11,42.04,42.1,182500.0,28.8003,28.8139,28.766,28.8071,182500.0
2011-05-31 09:30:00,42.61,42.63,42.34,42.36,75600.0,29.1561,29.1698,28.9713,28.985,75600.0
2011-05-31 09:40:00,42.37,42.37,42.18,42.2,84600.0,28.9918,28.9918,28.8618,28.8755,84600.0
2011-05-31 09:50:00,42.21,42.24,42.02,42.04,84300.0,28.8824,28.9029,28.7524,28.766,84300.0
2011-05-31 10:00:00,42.05,42.05,41.84,42.03,115400.0,28.7729,28.7729,28.6292,28.7592,115400.0
2011-05-31 10:10:00,42.03,42.05,41.94,41.98,67100.0,28.7592,28.7729,28.6976,28.725,67100.0
2011-05-31 10:20:00,41.99,42.03,41.91,42.01,55800.0,28.7318,28.7592,28.6771,28.7455,55800.0
2011-05-31 10:30:00,42.02,42.02,41.88,41.99,63700.0,28.7524,28.7524,28.6566,28.7318,63700.0
2011-05-31 10:40:00,41.99,42.04,41.98,42.0,81600.0,28.7318,28.766,28.725,28.7387,81600.0
2011-05-31 10:50:00,41.99,42.07,41.95,42.0,49900.0,28.7318,28.7866,28.7045,28.7387,49900.0
2011-05-31 11:00:00,42.0,42.09,41.98,42.05,71100.0,28.7387,28.8003,28.725,28.7729,71100.0
2011-05-31 11:10:00,42.05,42.09,41.94,41.97,43700.0,28.7729,28.8003,28.6976,28.7181,43700.0
2011-05-31 11:20:00,41.97,42.04,41.91,41.96,42500.0,28.7181,28.766,28.6771,28.7113,42500.0
2011-05-31 11:30:00,41.95,42.04,41.92,41.92,44900.0,28.7045,28.766,28.6839,28.6839,44900.0
2011-05-31 11:40:00,41.92,41.97,41.91,41.91,29900.0,28.6839,28.7181,28.6771,28.6771,29900.0
2011-05-31 11:50:00,41.92,41.93,41.78,41.8,51600.0,28.6839,28.6908,28.5881,28.6018,51600.0
2011-05-31 12:00:00,41.8,41.84,41.75,41.83,65900.0,28.6018,28.6292,28.5676,28.6224,65900.0
2011-05-31 12:10:00,41.83,41.83,41.64,41.65,62500.0,28.6224,28.6224,28.4923,28.4992,62500.0
2011-05-31 12:20:00,41.65,41.69,41.61,41.66,47300.0,28.4992,28.5266,28.4718,28.506,47300.0
2011-05-31 12:30:00,41.65,41.65,41.55,41.58,84100.0,28.4992,28.4992,28.4308,28.4513,84100.0
2011-05-31 12:40:00,41.58,41.68,41.58,41.64,52200.0,28.4513,28.5197,28.4513,28.4923,52200.0
2011-05-31 12:50:00,41.64,41.73,41.63,41.67,28000.0,28.4923,28.5539,28.4855,28.5129,28000.0
2011-05-31 13:00:00,41.67,41.78,41.66,41.75,52000.0,28.5129,28.5881,28.506,28.5676,52000.0
2011-05-31 13:10:00,41.76,41.81,41.73,41.81,34700.0,28.5745,28.6087,28.5539,28.6087,34700.0
2011-05-31 13:20:00,41.81,41.81,41.74,41.74,35600.0,28.6087,28.6087,28.5608,28.5608,35600.0
2011-05-31 13:30:00,41.74,41.82,41.74,41.76,35600.0,28.5608,28.6155,28.5608,28.5745,35600.0
2011-05-31 13:40:00,41.76,41.83,41.73,41.77,48000.0,28.5745,28.6224,28.5539,28.5813,48000.0
2011-05-31 13:50:00,41.77,41.89,41.77,41.87,84800.0,28.5813,28.6634,28.5813,28.6497,84800.0
2011-05-31 14:00:00,41.87,41.88,41.83,41.86,63500.0,28.6497,28.6566,28.6224,28.6429,63500.0
2011-05-31 14:10:00,41.85,41.93,41.84,41.89,38500.0,28.636,28.6908,28.6292,28.6634,38500.0
2011-05-31 14:20:00,41.89,41.92,41.86,41.92,29300.0,28.6634,28.6839,28.6429,28.6839,29300.0
2011-05-31 14:30:00,41.91,41.91,41.84,41.9,23100.0,28.6771,28.6771,28.6292,28.6702,23100.0
2011-05-31 14:40:00,41.9,41.93,41.86,41.88,34500.0,28.6702,28.6908,28.6429,28.6566,34500.0
2011-05-31 14:50:00,41.88,41.94,41.87,41.93,35400.0,28.6566,28.6976,28.6497,28.6908,35400.0
2011-05-31 15:00:00,41.93,41.96,41.9,41.96,31100.0,28.6908,28.7113,28.6702,28.7113,31100.0
2011-05-31 15:10:00,41.95,42.05,41.93,42.05,74600.0,28.7045,28.7729,28.6908,28.7729,74600.0
2011-05-31 15:20:00,42.05,42.14,42.04,42.07,103300.0,28.7729,28.8345,28.766,28.7866,103300.0
2011-05-31 15:30:00,42.08,42.09,42.01,42.09,54300.0,28.7934,28.8003,28.7455,28.8003,54300.0
2011-05-31 15:40:00,42.09,42.28,42.08,42.27,181600.0,28.8003,28.9303,28.7934,28.9234,181600.0
2011-05-31 15:50:00,42.28,42.34,42.23,42.34,337100.0,28.9303,28.9713,28.8961,28.9713,337100.0
2011-06-01 09:30:00,42.06,42.06,41.78,41.94,165900.0,28.7797,28.7797,28.5881,28.6976,165900.0
2011-06-01 09:40:00,41.94,42.05,41.86,41.87,111900.0,28.6976,28.7729,28.6429,28.6497,111900.0
2011-06-01 09:50:00,41.87,41.9,41.76,41.76,128900.0,28.6497,28.6702,28.5745,28.5745,128900.0
2011-06-01 10:00:00,41.76,41.79,41.62,41.73,166800.0,28.5745,28.595,28.4787,28.5539,166800.0
2011-06-01 10:10:00,41.74,41.74,41.57,41.6,203500.0,28.5608,28.5608,28.4444,28.465,203500.0
2011-06-01 10:20:00,41.6,41.69,41.5,41.56,135700.0,28.465,28.5266,28.3965,28.4376,135700.0
2011-06-01 10:30:00,41.56,41.62,41.52,41.53,73600.0,28.4376,28.4787,28.4102,28.4171,73600.0
2011-06-01 10:40:00,41.53,41.57,41.45,41.45,78600.0,28.4171,28.4444,28.3623,28.3623,78600.0
2011-06-01 10:50:00,41.45,41.56,41.39,41.56,52100.0,28.3623,28.4376,28.3213,28.4376,52100.0
2011-06-01 11:00:00,41.55,41.62,41.52,41.62,70700.0,28.4308,28.4787,28.4102,28.4787,70700.0
2011-06-01 11:10:00,41.61,41.61,41.54,41.56,40900.0,28.4718,28.4718,28.4239,28.4376,40900.0
2011-06-01 11:20:00,41.55,41.63,41.52,41.63,43400.0,28.4308,28.4855,28.4102,28.4855,43400.0
2011-06-01 11:30:00,41.62,41.63,41.49,41.51,65200.0,28.4787,28.4855,28.3897,28.4034,65200.0
2011-06-01 11:40:00,41.51,41.59,41.51,41.55,30100.0,28.4034,28.4581,28.4034,28.4308,30100.0
2011-06-01 11:50:00,41.55,41.59,41.53,41.56,28700.0,28.4308,28.4581,28.4171,28.4376,28700.0
2011-06-01 12:00:00,41.56,41.56,41.37,41.37,75100.0,28.4376,28.4376,28.3076,28.3076,75100.0
2011-06-01 12:10:00,41.37,41.38,41.21,41.22,138200.0,28.3076,28.3144,28.1981,28.205,138200.0
2011-06-01 12:20:00,41.22,41.26,41.14,41.16,103300.0,28.205,28.2323,28.1502,28.1639,103300.0
2011-06-01 12:30:00,41.16,41.22,41.16,41.21,54000.0,28.1639,28.205,28.1639,28.1981,54000.0
2011-06-01 12:40:00,41.21,41.23,41.16,41.21,123900.0,28.1981,28.2118,28.1639,28.1981,123900.0
2011-06-01 12:50:00,41.21,41.21,41.14,41.17,44300.0,28.1981,28.1981,28.1502,28.1707,44300.0
2011-06-01 13:00:00,41.18,41.21,41.13,41.15,46600.0,28.1776,28.1981,28.1434,28.1571,46600.0
2011-06-01 13:10:00,41.15,41.15,41.06,41.15,72100.0,28.1571,28.1571,28.0955,28.1571,72100.0
2011-06-01 13:20:00,41.15,41.18,41.02,41.09,83500.0,28.1571,28.1776,28.0681,28.116,83500.0
2011-06-01 13:30:00,41.09,41.2,41.06,41.2,42800.0,28.116,28.1913,28.0955,28.1913,42800.0
2011-06-01 13:40:00,41.2,41.26,41.19,41.24,38400.0,28.1913,28.2323,28.1844,28.2186,38400.0
2011-06-01 13:50:00,41.25,41.31,41.17,41.3,44000.0,28.2255,28.2665,28.1707,28.2597,44000.0
2011-06-01 14:00:00,41.3,41.31,41.27,41.28,45800.0,28.2597,28.2665,28.2392,28.246,45800.0
2011-06-01 14:10:00,41.28,41.29,41.15,41.19,56700.0,28.246,28.2529,28.1571,28.1844,56700.0
2011-06-01 14:20:00,41.2,41.22,41.17,41.2,36300.0,28.1913,28.205,28.1707,28.1913,36300.0
2011-06-01 14:30:00,41.19,41.19,41.06,41.15,67900.0,28.1844,28.1844,28.0955,28.1571,67900.0
2011-06-01 14:40:00,41.15,41.19,41.06,41.18,113900.0,28.1571,28.1844,28.0955,28.1776,113900.0
2011-06-01 14:50:00,41.18,41.23,41.16,41.21,49400.0,28.1776,28.2118,28.1639,28.1981,49400.0
2011-06-01 15:00:00,41.21,41.25,41.17,41.21,54500.0,28.1981,28.2255,28.1707,28.1981,54500.0
2011-06-01 15:10:00,41.21,41.22,41.13,41.16,89000.0,28.1981,28.205,28.1434,28.1639,89000.0
2011-06-01 15:20:00,41.17,41.17,41.03,41.05,111000.0,28.1707,28.1707,28.0749,28.0886,111000.0
2011-06-01 15:30:00,41.05,41.07,41.02,41.06,104000.0,28.0886,28.1023,28.0681,28.0955,104000.0
2011-06-01 15:40:00,41.05,41.05,40.84,40.84,271900.0,28.0886,28.0886,27.9449,27.9449,271900.0
2011-06-01 15:50:00,40.84,40.95,40.82,40.92,415100.0,27.9449,28.0202,27.9313,27.9997,415100.0
2011-06-02 09:30:00,40.92,41.02,40.83,41.0,272300.0,27.9997,28.0681,27.9381,28.0544,272300.0
2011-06-02 09:40:00,41.0,41.07,40.84,40.92,124800.0,28.0544,28.1023,27.9449,27.9997,124800.0
2011-06-02 09:50:00,40.9,41.09,40.88,41.08,210100.0,27.986,28.116,27.9723,28.1092,210100.0
2011-06-02 10:00:00,41.08,41.12,40.86,40.88,180700.0,28.1092,28.1365,27.9586,27.9723,180700.0
2011-06-02 10:10:00,40.9,40.96,40.75,40.8,146800.0,27.986,28.027,27.8834,27.9176,146800.0
2011-06-02 10:20:00,40.8,40.86,40.7,40.86,88900.0,27.9176,27.9586,27.8491,27.9586,88900.0
2011-06-02 10:30:00,40.86,40.91,40.82,40.91,62000.0,27.9586,27.9928,27.9313,27.9928,62000.0
2011-06-02 10:40:00,40.91,40.93,40.83,40.86,61300.0,27.9928,28.0065,27.9381,27.9586,61300.0
2011-06-02 10:50:00,40.85,40.88,40.76,40.79,77600.0,27.9518,27.9723,27.8902,27.9107,77600.0
2011-06-02 11:00:00,40.78,40.81,40.68,40.73,72200.0,27.9039,27.9244,27.8355,27.8697,72200.0
2011-06-02 11:10:00,40.73,40.73,40.6,40.6,84700.0,27.8697,27.8697,27.7807,27.7807,84700.0
2011-06-02 11:20:00,40.61,40.65,40.53,40.55,56600.0,27.7876,27.8149,27.7328,27.7465,56600.0
2011-06-02 11:30:00,40.56,40.57,40.44,40.48,81900.0,27.7533,27.7602,27.6712,27.6986,81900.0
2011-06-02 11:40:00,40.49,40.64,40.46,40.55,70200.0,27.7055,27.8081,27.6849,27.7465,70200.0
2011-06-02 11:50:00,40.56,40.62,40.5,40.6,74300.0,27.7533,27.7944,27.7123,27.7807,74300.0
2011-06-02 12:00:00,40.61,40.61,40.52,40.61,168000.0,27.7876,27.7876,27.726,27.7876,168000.0
2011-06-02 12:10:00,40.61,40.93,40.6,40.93,159300.0,27.7876,28.0065,27.7807,28.0065,159300.0
2011-06-02 12:20:00,40.93,40.99,40.9,40.99,112800.0,28.0065,28.0476,27.986,28.0476,112800.0
2011-06-02 12:30:00,40.99,41.01,40.86,40.9,40400.0,28.0476,28.0613,27.9586,27.986,40400.0
2011-06-02 12:40:00,40.9,41.04,40.86,41.03,59100.0,27.986,28.0818,27.9586,28.0749,59100.0
2011-06-02 12:50:00,41.04,41.18,41.01,41.03,88300.0,28.0818,28.1776,28.0613,28.0749,88300.0
2011-06-02 13:00:00,41.03,41.14,41.02,41.08,72000.0,28.0749,28.1502,28.0681,28.1092,72000.0
2011-06-02 13:10:00,41.08,41.08,40.99,41.04,46100.0,28.1092,28.1092,28.0476,28.0818,46100.0
2011-06-02 13:20:00,41.04,41.07,41.0,41.06,64700.0,28.0818,28.1023,28.0544,28.0955,64700.0
2011-06-02 13:30:00,41.06,41.07,40.96,40.96,63000.0,28.0955,28.1023,28.027,28.027,63000.0
2011-06-02 13:40:00,40.96,41.01,40.94,40.95,28000.0,28.027,28.0613,28.0134,28.0202,28000.0
2011-06-02 13:50:00,40.95,41.03,40.9,41.01,60800.0,28.0202,28.0749,27.986,28.0613,60800.0
2011-06-02 14:00:00,41.01,41.07,40.97,40.98,57400.0,28.0613,28.1023,28.0339,28.0407,57400.0
2011-06-02 14:10:00,40.98,41.05,40.87,40.94,99800.0,28.0407,28.0886,27.9655,28.0134,99800.0
2011-06-02 14:20:00,40.93,40.94,40.85,40.9,46900.0,28.0065,28.0134,27.9518,27.986,46900.0
2011-06-02 14:30:00,40.91,41.03,40.9,41.0,33800.0,27.9928,28.0749,27.986,28.0544,33800.0
2011-06-02 14:40:00,41.0,41.04,40.96,41.02,45500.0,28.0544,28.0818,28.027,28.0681,45500.0
2011-06-02 14:50:00,41.02,41.08,41.01,41.08,55200.0,28.0681,28.1092,28.0613,28.1092,55200.0
2011-06-02 15:00:00,41.09,41.11,41.05,41.08,63700.0,28.116,28.1297,28.0886,28.1092,63700.0
2011-06-02 15:10:00,41.08,41.1,41.01,41.02,47300.0,28.1092,28.1228,28.0613,28.0681,47300.0
2011-06-02 15:20:00,41.03,41.06,40.98,41.04,42100.0,28.0749,28.0955,28.0407,28.0818,42100.0
2011-06-02 15:30:00,41.04,41.04,40.91,40.92,66700.0,28.0818,28.0818,27.9928,27.9997,66700.0
2011-06-02 15:40:00,40.92,41.0,40.91,40.98,143200.0,27.9997,28.0544,27.9928,28.0407,143200.0
2011-06-02 15:50:00,40.97,40.98,40.89,40.91,214100.0,28.0339,28.0407,27.9792,27.9928,214100.0
2011-06-03 09:30:00,40.43,40.68,40.4,40.51,158100.0,27.6644,27.8355,27.6439,27.7191,158100.0
2011-06-03 09:40:00,40.51,40.81,40.51,40.76,132600.0,27.7191,27.9244,27.7191,27.8902,132600.0
2011-06-03 09:50:00,40.77,40.87,40.68,40.82,103700.0,27.897,27.9655,27.8355,27.9313,103700.0
2011-06-03 10:00:00,40.84,40.99,40.81,40.85,113500.0,27.9449,28.0476,27.9244,27.9518,113500.0
2011-06-03 10:10:00,40.84,40.92,40.68,40.71,69100.0,27.9449,27.9997,27.8355,27.856,69100.0
2011-06-03 10:20:00,40.71,40.88,40.66,40.82,80900.0,27.856,27.9723,27.8218,27.9313,80900.0
2011-06-03 10:30:00,40.82,41.03,40.82,41.0,101200.0,27.9313,28.0749,27.9313,28.0544,101200.0
2011-06-03 10:40:00,41.0,41.02,40.87,40.87,68500.0,28.0544,28.0681,27.9655,27.9655,68500.0
2011-06-03 10:50:00,40.86,40.93,40.76,40.8,51300.0,27.9586,28.0065,27.8902,27.9176,51300.0
2011-06-03 11:00:00,40.81,40.88,40.72,40.73,51400.0,27.9244,27.9723,27.8628,27.8697,51400.0
2011-06-03 11:10:00,40.73,40.75,40.66,40.69,52100.0,27.8697,27.8834,27.8218,27.8423,52100.0
2011-06-03 11:20:00,40.7,40.75,40.58,40.61,50200.0,27.8491,27.8834,27.767,27.7876,50200.0
2011-06-03 11:30:00,40.61,40.7,40.61,40.62,36900.0,27.7876,27.8491,27.7876,27.7944,36900.0
2011-06-03 11:40:00,40.63,40.74,40.6,40.72,47800.0,27.8012,27.8765,27.7807,27.8628,47800.0
2011-06-03 11:50:00,40.71,40.78,40.69,40.76,28200.0,27.856,27.9039,27.8423,27.8902,28200.0
2011-06-03 12:00:00,40.77,40.8,40.67,40.73,40200.0,27.897,27.9176,27.8286,27.8697,40200.0
2011-06-03 12:10:00,40.71,40.78,40.71,40.77,41100.0,27.856,27.9039,27.856,27.897,41100.0
2011-06-03 12:20:00,40.77,40.78,40.72,40.73,28300.0,27.897,27.9039,27.8628,27.8697,28300.0
2011-06-03 12:30:00,40.74,40.74,40.65,40.73,45700.0,27.8765,27.8765,27.8149,27.8697,45700.0
2011-06-03 12:40:00,40.72,40.8,40.72,40.8,37000.0,27.8628,27.9176,27.8628,27.9176,37000.0
2011-06-03 12:50:00,40.81,40.81,40.69,40.69,52200.0,27.9244,27.9244,27.8423,27.8423,52200.0
2011-06-03 13:00:00,40.7,40.73,40.66,40.7,20500.0,27.8491,27.8697,27.8218,27.8491,20500.0
2011-06-03 13:10:00,40.7,40.7,40.67,40.69,31600.0,27.8491,27.8491,27.8286,27.8423,31600.0
2011-06-03 13:20:00,40.69,40.7,40.63,40.63,30400.0,27.8423,27.8491,27.8012,27.8012,30400.0
2011-06-03 13:30:00,40.63,40.65,40.6,40.63,39200.0,27.8012,27.8149,27.7807,27.8012,39200.0
2011-06-03 13:40:00,40.62,40.68,40.62,40.65,30700.0,27.7944,27.8355,27.7944,27.8149,30700.0
2011-06-03 13:50:00,40.66,40.7,40.61,40.63,65500.0,27.8218,27.8491,27.7876,27.8012,65500.0
2011-06-03 14:00:00,40.62,40.62,40.55,40.58,70600.0,27.7944,27.7944,27.7465,27.767,70600.0
2011-06-03 14:10:00,40.59,40.62,40.58,40.59,71200.0,27.7739,27.7944,27.767,27.7739,71200.0
2011-06-03 14:20:00,40.58,40.6,40.54,40.55,36000.0,27.767,27.7807,27.7397,27.7465,36000.0
2011-06-03 14:30:00,40.55,40.57,40.5,40.51,48600.0,27.7465,27.7602,27.7123,27.7191,48600.0
2011-06-03 14:40:00,40.5,40.55,40.48,40.52,79100.0,27.7123,27.7465,27.6986,27.726,79100.0
2011-06-03 14:50:00,40.52,40.54,40.4,40.4,49800.0,27.726,27.7397,27.6439,27.6439,49800.0
2011-06-03 15:00:00,40.4,40.42,40.34,40.36,69800.0,27.6439,27.6576,27.6028,27.6165,69800.0
2011-06-03 15:10:00,40.36,40.39,40.31,40.32,87100.0,27.6165,27.637,27.5823,27.5891,87100.0
2011-06-03 15:20:00,40.31,40.4,40.31,40.35,65000.0,27.5823,27.6439,27.5823,27.6097,65000.0
2011-06-03 15:30:00,40.36,40.46,40.36,40.46,60600.0,27.6165,27.6849,27.6165,27.6849,60600.0
2011-06-03 15:40:00,40.46,40.5,40.38,40.4,159600.0,27.6849,27.7123,27.6302,27.6439,159600.0
2011-06-03 15:50:00,40.4,40.41,40.32,40.37,190800.0,27.6439,27.6507,27.5891,27.6233,190800.0
2011-06-06 09:30:00,40.4,40.41,40.25,40.28,116400.0,27.6439,27.6507,27.5412,27.5618,116400.0
2011-06-06 09:40:00,40.28,40.36,40.2,40.34,73600.0,27.5618,27.6165,27.507,27.6028,73600.0
2011-06-06 09:50:00,40.33,40.33,40.15,40.2,88500.0,27.596,27.596,27.4728,27.507,88500.0
2011-06-06 10:00:00,40.2,40.21,40.03,40.04,124100.0,27.507,27.5139,27.3907,27.3975,124100.0
2011-06-06 10:10:00,40.04,40.13,40.03,40.06,55800.0,27.3975,27.4591,27.3907,27.4112,55800.0
2011-06-06 10:20:00,40.06,40.41,40.05,40.38,109700.0,27.4112,27.6507,27.4044,27.6302,109700.0
2011-06-06 10:30:00,40.38,40.44,40.33,40.33,114000.0,27.6302,27.6712,27.596,27.596,114000.0
2011-06-06 10:40:00,40.33,40.37,40.25,40.3,39100.0,27.596,27.6233,27.5412,27.5754,39100.0
2011-06-06 10:50:00,40.3,40.43,40.29,40.38,50700.0,27.5754,27.6644,27.5686,27.6302,50700.0
2011-06-06 11:00:00,40.37,40.5,40.37,40.49,43200.0,27.6233,27.7123,27.6233,27.7055,43200.0
2011-06-06 11:10:00,40.49,40.65,40.48,40.65,72100.0,27.7055,27.8149,27.6986,27.8149,72100.0
2011-06-06 11:20:00,40.65,40.73,40.62,40.73,66300.0,27.8149,27.8697,27.7944,27.8697,66300.0
2011-06-06 11:30:00,40.73,40.74,40.63,40.66,53200.0,27.8697,27.8765,27.8012,27.8218,53200.0
2011-06-06 11:40:00,40.66,40.66,40.52,40.53,29100.0,27.8218,27.8218,27.726,27.7328,29100.0
2011-06-06 11:50:00,40.53,40.58,40.52,40.56,32500.0,27.7328,27.767,27.726,27.7533,32500.0
2011-06-06 12:00:00,40.55,40.57,40.49,40.56,26700.0,27.7465,27.7602,27.7055,27.7533,26700.0
2011-06-06 12:10:00,40.56,40.56,40.48,40.5,24800.0,27.7533,27.7533,27.6986,27.7123,24800.0
2011-06-06 12:20:00,40.49,40.55,40.48,40.53,22200.0,27.7055,27.7465,27.6986,27.7328,22200.0
2011-06-06 12:30:00,40.53,40.54,40.46,40.5,24000.0,27.7328,27.7397,27.6849,27.7123,24000.0
2011-06-06 12:40:00,40.49,40.5,40.43,40.43,20400.0,27.7055,27.7123,27.6644,27.6644,20400.0
2011-06-06 12:50:00,40.43,40.48,40.43,40.48,22200.0,27.6644,27.6986,27.6644,27.6986,22200.0
2011-06-06 13:00:00,40.48,40.48,40.4,40.43,26200.0,27.6986,27.6986,27.6439,27.6644,26200.0
2011-06-06 13:10:00,40.43,40.51,40.43,40.48,23900.0,27.6644,27.7191,27.6644,27.6986,23900.0
2011-06-06 13:20:00,40.47,40.47,40.42,40.44,18900.0,27.6918,27.6918,27.6576,27.6712,18900.0
2011-06-06 13:30:00,40.43,40.45,40.35,40.37,33700.0,27.6644,27.6781,27.6097,27.6233,33700.0
2011-06-06 13:40:00,40.37,40.37,40.26,40.31,44800.0,27.6233,27.6233,27.5481,27.5823,44800.0
2011-06-06 13:50:00,40.31,40.33,40.26,40.31,29100.0,27.5823,27.596,27.5481,27.5823,29100.0
2011-06-06 14:00:00,40.31,40.33,40.23,40.32,49700.0,27.5823,27.596,27.5275,27.5891,49700.0
2011-06-06 14:10:00,40.32,40.32,40.27,40.3,30100.0,27.5891,27.5891,27.5549,27.5754,30100.0
2011-06-06 14:20:00,40.3,40.34,40.27,40.29,40700.0,27.5754,27.6028,27.5549,27.5686,40700.0
2011-06-06 14:30:00,40.28,40.28,40.24,40.25,22200.0,27.5618,27.5618,27.5344,27.5412,22200.0
2011-06-06 14:40:00,40.25,40.25,40.18,40.22,52800.0,27.5412,27.5412,27.4933,27.5207,52800.0
2011-06-06 14:50:00,40.23,40.24,40.12,40.17,59500.0,27.5275,27.5344,27.4523,27.4865,59500.0
2011-06-06 15:00:00,40.17,40.23,40.1,40.11,70200.0,27.4865,27.5275,27.4386,27.4454,70200.0
2011-06-06 15:10:00,40.09,40.1,40.03,40.05,94700.0,27.4317,27.4386,27.3907,27.4044,94700.0
2011-06-06 15:20:00,40.05,40.06,40.02,40.05,74700.0,27.4044,27.4112,27.3839,27.4044,74700.0
2011-06-06 15:30:00,40.04,40.17,40.04,40.11,77600.0,27.3975,27.4865,27.3975,27.4454,77600.0
2011-06-06 15:40:00,40.11,40.16,40.1,40.12,132200.0,27.4454,27.4796,27.4386,27.4523,132200.0
2011-06-06 15:50:00,40.12,40.12,39.99,39.99,365300.0,27.4523,27.4523,27.3633,27.3633,365300.0
2011-06-07 09:30:00,40.25,40.36,40.14,40.23,106500.0,27.5412,27.6165,27.466,27.5275,106500.0
2011-06-07 09:40:00,40.23,40.23,40.09,40.13,50800.0,27.5275,27.5275,27.4317,27.4591,50800.0
2011-06-07 09:50:00,40.13,40.19,40.05,40.18,43700.0,27.4591,27.5002,27.4044,27.4933,43700.0
2011-06-07 10:00:00,40.19,40.32,40.17,40.3,47000.0,27.5002,27.5891,27.4865,27.5754,47000.0
2011-06-07 10:10:00,40.29,40.38,40.27,40.36,79500.0,27.5686,27.6302,27.5549,27.6165,79500.0
2011-06-07 10:20:00,40.37,40.41,40.31,40.37,85500.0,27.6233,27.6507,27.5823,27.6233,85500.0
2011-06-07 10:30:00,40.37,40.42,40.31,40.4,122800.0,27.6233,27.6576,27.5823,27.6439,122800.0
2011-06-07 10:40:00,40.41,40.49,40.36,40.47,86500.0,27.6507,27.7055,27.6165,27.6918,86500.0
2011-06-07 10:50:00,40.46,40.48,40.36,40.45,58600.0,27.6849,27.6986,27.6165,27.6781,58600.0
2011-06-07 11:00:00,40.45,40.46,40.36,40.44,57900.0,27.6781,27.6849,27.6165,27.6712,57900.0
2011-06-07 11:10:00,40.44,40.44,40.3,40.36,40900.0,27.6712,27.6712,27.5754,27.6165,40900.0
2011-06-07 11:20:00,40.37,40.37,40.25,40.25,56500.0,27.6233,27.6233,27.5412,27.5412,56500.0
2011-06-07 11:30:00,40.25,40.25,40.14,40.19,121700.0,27.5412,27.5412,27.466,27.5002,121700.0
2011-06-07 11:40:00,40.18,40.3,40.18,40.26,49200.0,27.4933,27.5754,27.4933,27.5481,49200.0
2011-06-07 11:50:00,40.27,40.29,40.23,40.28,94600.0,27.5549,27.5686,27.5275,27.5618,94600.0
2011-06-07 12:00:00,40.28,40.31,40.23,40.3,38200.0,27.5618,27.5823,27.5275,27.5754,38200.0
2011-06-07 12:10:00,40.3,40.32,40.23,40.29,65100.0,27.5754,27.5891,27.5275,27.5686,65100.0
2011-06-07 12:20:00,40.29,40.33,40.26,40.26,28300.0,27.5686,27.596,27.5481,27.5481,28300.0
2011-06-07 12:30:00,40.27,40.33,40.27,40.28,41100.0,27.5549,27.596,27.5549,27.5618,41100.0
2011-06-07 12:40:00,40.29,40.29,40.24,40.24,30200.0,27.5686,27.5686,27.5344,27.5344,30200.0
2011-06-07 12:50:00,40.25,40.33,40.25,40.32,50200.0,27.5412,27.596,27.5412,27.5891,50200.0
2011-06-07 13:00:00,40.31,40.4,40.3,40.39,31500.0,27.5823,27.6439,27.5754,27.637,31500.0
2011-06-07 13:10:00,40.38,40.45,40.38,40.41,31700.0,27.6302,27.6781,27.6302,27.6507,31700.0
2011-06-07 13:20:00,40.4,40.41,40.37,40.41,22900.0,27.6439,27.6507,27.6233,27.6507,22900.0
2011-06-07 13:30:00,40.41,40.46,40.38,40.44,34600.0,27.6507,27.6849,27.6302,27.6712,34600.0
2011-06-07 13:40:00,40.43,40.44,40.38,40.38,20800.0,27.6644,27.6712,27.6302,27.6302,20800.0
2011-06-07 13:50:00,40.39,40.47,40.38,40.45,30000.0,27.637,27.6918,27.6302,27.6781,30000.0
2011-06-07 14:00:00,40.45,40.55,40.45,40.53,34300.0,27.6781,27.7465,27.6781,27.7328,34300.0
2011-06-07 14:10:00,40.54,40.58,40.51,40.57,35200.0,27.7397,27.767,27.7191,27.7602,35200.0
2011-06-07 14:20:00,40.57,40.6,40.54,40.6,20300.0,27.7602,27.7807,27.7397,27.7807,20300.0
2011-06-07 14:30:00,40.59,40.6,40.47,40.51,55400.0,27.7739,27.7807,27.6918,27.7191,55400.0
2011-06-07 14:40:00,40.51,40.54,40.48,40.51,27800.0,27.7191,27.7397,27.6986,27.7191,27800.0
2011-06-07 14:50:00,40.51,40.51,40.41,40.45,43600.0,27.7191,27.7191,27.6507,27.6781,43600.0
2011-06-07 15:00:00,40.44,40.47,40.37,40.37,46500.0,27.6712,27.6918,27.6233,27.6233,46500.0
2011-06-07 15:10:00,40.36,40.45,40.36,40.41,48500.0,27.6165,27.6781,27.6165,27.6507,48500.0
2011-06-07 15:20:00,40.41,40.41,40.29,40.36,47300.0,27.6507,27.6507,27.5686,27.6165,47300.0
2011-06-07 15:30:00,40.35,40.35,40.27,40.27,48200.0,27.6097,27.6097,27.5549,27.5549,48200.0
2011-06-07 15:40:00,40.28,40.28,40.1,40.14,235700.0,27.5618,27.5618,27.4386,27.466,235700.0
2011-06-07 15:50:00,40.13,40.14,40.03,40.07,216500.0,27.4591,27.466,27.3907,27.4181,216500.0
2011-06-08 09:30:00,39.97,40.11,39.87,40.06,92900.0,27.3496,27.4454,27.2812,27.4112,92900.0
2011-06-08 09:40:00,40.05,40.11,39.76,39.8,64900.0,27.4044,27.4454,27.2059,27.2333,64900.0
2011-06-08 09:50:00,39.8,39.85,39.71,39.77,47600.0,27.2333,27.2675,27.1717,27.2128,47600.0
2011-06-08 10:00:00,39.76,39.85,39.69,39.82,71700.0,27.2059,27.2675,27.158,27.247,71700.0
2011-06-08 10:10:00,39.82,39.93,39.79,39.83,66600.0,27.247,27.3223,27.2265,27.2538,66600.0
2011-06-08 10:20:00,39.83,39.88,39.73,39.81,39600.0,27.2538,27.2881,27.1854,27.2402,39600.0
2011-06-08 10:30:00,39.82,39.86,39.73,39.74,58200.0,27.247,27.2744,27.1854,27.1923,58200.0
2011-06-08 10:40:00,39.74,39.85,39.7,39.85,75800.0,27.1923,27.2675,27.1649,27.2675,75800.0
2011-06-08 10:50:00,39.86,39.87,39.72,39.75,47700.0,27.2744,27.2812,27.1786,27.1991,47700.0
2011-06-08 11:00:00,39.76,39.91,39.75,39.89,88100.0,27.2059,27.3086,27.1991,27.2949,88100.0
2011-06-08 11:10:00,39.88,39.9,39.72,39.77,96500.0,27.2881,27.3017,27.1786,27.2128,96500.0
2011-06-08 11:20:00,39.77,39.78,39.6,39.63,71800.0,27.2128,27.2196,27.0965,27.117,71800.0
2011-06-08 11:30:00,39.64,39.65,39.58,39.59,72400.0,27.1238,27.1307,27.0828,27.0896,72400.0
2011-06-08 11:40:00,39.6,39.63,39.54,39.57,54300.0,27.0965,27.117,27.0554,27.0759,54300.0
2011-06-08 11:50:00,39.57,39.77,39.56,39.77,42300.0,27.0759,27.2128,27.0691,27.2128,42300.0
2011-06-08 12:00:00,39.78,39.81,39.75,39.79,34800.0,27.2196,27.2402,27.1991,27.2265,34800.0
2011-06-08 12:10:00,39.79,39.85,39.75,39.77,35000.0,27.2265,27.2675,27.1991,27.2128,35000.0
2011-06-08 12:20:00,39.77,39.8,39.67,39.73,30100.0,27.2128,27.2333,27.1444,27.1854,30100.0
2011-06-08 12:30:00,39.73,39.8,39.72,39.77,39400.0,27.1854,27.2333,27.1786,27.2128,39400.0
2011-06-08 12:40:00,39.78,39.8,39.75,39.75,47300.0,27.2196,27.2333,27.1991,27.1991,47300.0
2011-06-08 12:50:00,39.75,39.8,39.73,39.8,35600.0,27.1991,27.2333,27.1854,27.2333,35600.0
2011-06-08 13:00:00,39.8,39.84,39.78,39.8,45000.0,27.2333,27.2607,27.2196,27.2333,45000.0
2011-06-08 13:10:00,39.8,39.8,39.73,39.76,32400.0,27.2333,27.2333,27.1854,27.2059,32400.0
2011-06-08 13:20:00,39.75,39.75,39.65,39.72,40800.0,27.1991,27.1991,27.1307,27.1786,40800.0
2011-06-08 13:30:00,39.71,39.72,39.55,39.56,65300.0,27.1717,27.1786,27.0623,27.0691,65300.0
2011-06-08 13:40:00,39.55,39.56,39.5,39.53,60500.0,27.0623,27.0691,27.028,27.0486,60500.0
2011-06-08 13:50:00,39.53,39.53,39.41,39.43,81200.0,27.0486,27.0486,26.9665,26.9801,81200.0
2011-06-08 14:00:00,39.43,39.62,39.42,39.59,92800.0,26.9801,27.1101,26.9733,27.0896,92800.0
2011-06-08 14:10:00,39.6,39.62,39.53,39.59,72100.0,27.0965,27.1101,27.0486,27.0896,72100.0
2011-06-08 14:20:00,39.59,39.59,39.51,39.56,49000.0,27.0896,27.0896,27.0349,27.0691,49000.0
2011-06-08 14:30:00,39.55,39.71,39.55,39.61,86100.0,27.0623,27.1717,27.0623,27.1033,86100.0
2011-06-08 14:40:00,39.61,39.65,39.51,39.52,67300.0,27.1033,27.1307,27.0349,27.0417,67300.0
2011-06-08 14:50:00,39.51,39.58,39.49,39.55,95000.0,27.0349,27.0828,27.0212,27.0623,95000.0
2011-06-08 15:00:00,39.55,39.61,39.52,39.55,354700.0,27.0623,27.1033,27.0417,27.0623,354700.0
2011-06-08 15:10:00,39.56,39.57,39.45,39.51,150300.0,27.0691,27.0759,26.9938,27.0349,150300.0
2011-06-08 15:20:00,39.51,39.51,39.44,39.49,77900.0,27.0349,27.0349,26.987,27.0212,77900.0
2011-06-08 15:30:00,39.48,39.52,39.43,39.47,96700.0,27.0144,27.0417,26.9801,27.0075,96700.0
2011-06-08 15:40:00,39.48,39.56,39.44,39.48,200900.0,27.0144,27.0691,26.987,27.0144,200900.0
2011-06-08 15:50:00,39.47,39.54,39.47,39.48,396300.0,27.0075,27.0554,27.0075,27.0144,396300.0
2011-06-09 09:30:00,39.5,39.63,39.46,39.55,89900.0,27.028,27.117,27.0007,27.0623,89900.0
2011-06-09 09:40:00,39.56,39.57,39.46,39.54,72500.0,27.0691,27.0759,27.0007,27.0554,72500.0
2011-06-09 09:50:00,39.54,39.68,39.47,39.64,71900.0,27.0554,27.1512,27.0075,27.1238,71900.0
2011-06-09 10:00:00,39.65,39.74,39.62,39.65,102300.0,27.1307,27.1923,27.1101,27.1307,102300.0
2011-06-09 10:10:00,39.66,39.66,39.57,39.57,56800.0,27.1375,27.1375,27.0759,27.0759,56800.0
2011-06-09 10:20:00,39.57,39.59,39.49,39.57,76500.0,27.0759,27.0896,27.0212,27.0759,76500.0
2011-06-09 10:30:00,39.56,39.78,39.56,39.73,84500.0,27.0691,27.2196,27.0691,27.1854,84500.0
2011-06-09 10:40:00,39.72,39.72,39.57,39.61,56300.0,27.1786,27.1786,27.0759,27.1033,56300.0
2011-06-09 10:50:00,39.62,39.68,39.55,39.57,42200.0,27.1101,27.1512,27.0623,27.0759,42200.0
2011-06-09 11:00:00,39.57,39.61,39.53,39.55,50800.0,27.0759,27.1033,27.0486,27.0623,50800.0
2011-06-09 11:10:00,39.54,39.62,39.49,39.6,37300.0,27.0554,27.1101,27.0212,27.0965,37300.0
2011-06-09 11:20:00,39.6,39.61,39.51,39.55,35400.0,27.0965,27.1033,27.0349,27.0623,35400.0
2011-06-09 11:30:00,39.54,39.67,39.53,39.64,27000.0,27.0554,27.1444,27.0486,27.1238,27000.0
2011-06-09 11:40:00,39.64,39.73,39.64,39.73,18000.0,27.1238,27.1854,27.1238,27.1854,18000.0
2011-06-09 11:50:00,39.73,39.89,39.73,39.85,76900.0,27.1854,27.2949,27.1854,27.2675,76900.0
2011-06-09 12:00:00,39.85,39.89,39.8,39.87,42900.0,27.2675,27.2949,27.2333,27.2812,42900.0
2011-06-09 12:10:00,39.88,39.96,39.87,39.88,165900.0,27.2881,27.3428,27.2812,27.2881,165900.0
2011-06-09 12:20:00,39.88,39.91,39.83,39.84,76100.0,27.2881,27.3086,27.2538,27.2607,76100.0
2011-06-09 12:30:00,39.83,39.85,39.8,39.8,37000.0,27.2538,27.2675,27.2333,27.2333,37000.0
2011-06-09 12:40:00,39.8,39.88,39.8,39.85,44900.0,27.2333,27.2881,27.2333,27.2675,44900.0
2011-06-09 12:50:00,39.85,39.88,39.81,39.86,36900.0,27.2675,27.2881,27.2402,27.2744,36900.0
2011-06-09 13:00:00,39.86,39.91,39.85,39.9,44700.0,27.2744,27.3086,27.2675,27.3017,44700.0
2011-06-09 13:10:00,39.9,39.92,39.86,39.87,35700.0,27.3017,27.3154,27.2744,27.2812,35700.0
2011-06-09 13:20:00,39.88,39.89,39.84,39.86,35500.0,27.2881,27.2949,27.2607,27.2744,35500.0
2011-06-09 13:30:00,39.85,39.85,39.81,39.84,29300.0,27.2675,27.2675,27.2402,27.2607,29300.0
2011-06-09 13:40:00,39.81,39.84,39.79,39.82,28100.0,27.2402,27.2607,27.2265,27.247,28100.0
2011-06-09 13:50:00,39.82,39.89,39.82,39.83,29200.0,27.247,27.2949,27.247,27.2538,29200.0
2011-06-09 14:00:00,39.83,39.86,39.81,39.83,21000.0,27.2538,27.2744,27.2402,27.2538,21000.0
2011-06-09 14:10:00,39.82,39.86,39.82,39.85,39500.0,27.247,27.2744,27.247,27.2675,39500.0
2011-06-09 14:20:00,39.85,39.86,39.78,39.79,50800.0,27.2675,27.2744,27.2196,27.2265,50800.0
2011-06-09 14:30:00,39.79,39.79,39.72,39.77,32200.0,27.2265,27.2265,27.1786,27.2128,32200.0
2011-06-09 14:40:00,39.77,39.83,39.77,39.83,20900.0,27.2128,27.2538,27.2128,27.2538,20900.0
2011-06-09 14:50:00,39.83,39.87,39.83,39.86,48900.0,27.2538,27.2812,27.2538,27.2744,48900.0
2011-06-09 15:00:00,39.85,39.88,39.85,39.87,43600.0,27.2675,27.2881,27.2675,27.2812,43600.0
2011-06-09 15:10:00,39.87,39.87,39.79,39.8,67000.0,27.2812,27.2812,27.2265,27.2333,67000.0
2011-06-09 15:20:00,39.8,39.81,39.72,39.74,61200.0,27.2333,27.2402,27.1786,27.1923,61200.0
2011-06-09 15:30:00,39.74,39.76,39.65,39.68,119900.0,27.1923,27.2059,27.1307,27.1512,119900.0
2011-06-09 15:40:00,39.68,39.69,39.57,39.62,201000.0,27.1512,27.158,27.0759,27.1101,201000.0
2011-06-09 15:50:00,39.61,39.69,39.61,39.68,472700.0,27.1033,27.158,27.1033,27.1512,472700.0
2011-06-10 09:30:00,39.39,39.92,39.39,39.89,150300.0,26.9528,27.3154,26.9528,27.2949,150300.0
2011-06-10 09:40:00,39.88,40.54,39.88,40.4,492100.0,27.2881,27.7397,27.2881,27.6439,492100.0
2011-06-10 09:50:00,40.4,40.4,39.94,39.98,302400.0,27.6439,27.6439,27.3291,27.3565,302400.0
2011-06-10 10:00:00,40.0,40.14,39.92,39.98,147300.0,27.3702,27.466,27.3154,27.3565,147300.0
2011-06-10 10:10:00,39.98,40.19,39.86,40.18,189100.0,27.3565,27.5002,27.2744,27.4933,189100.0
2011-06-10 10:20:00,40.18,40.19,39.96,40.1,112700.0,27.4933,27.5002,27.3428,27.4386,112700.0
2011-06-10 10:30:00,40.1,40.14,39.96,39.97,236400.0,27.4386,27.466,27.3428,27.3496,236400.0
2011-06-10 10:40:00,39.96,40.04,39.89,40.04,89300.0,27.3428,27.3975,27.2949,27.3975,89300.0
2011-06-10 10:50:00,40.04,40.06,39.94,39.97,103700.0,27.3975,27.4112,27.3291,27.3496,103700.0
2011-06-10 11:00:00,39.97,40.0,39.95,39.98,217800.0,27.3496,27.3702,27.336,27.3565,217800.0
2011-06-10 11:10:00,39.97,40.01,39.96,39.98,69800.0,27.3496,27.377,27.3428,27.3565,69800.0
2011-06-10 11:20:00,39.98,40.1,39.98,40.04,65300.0,27.3565,27.4386,27.3565,27.3975,65300.0
2011-06-10 11:30:00,40.04,40.18,40.01,40.11,64100.0,27.3975,27.4933,27.377,27.4454,64100.0
2011-06-10 11:40:00,40.1,40.2,40.06,40.19,69200.0,27.4386,27.507,27.4112,27.5002,69200.0
2011-06-10 11:50:00,40.2,40.26,40.17,40.25,63500.0,27.507,27.5481,27.4865,27.5412,63500.0
2011-06-10 12:00:00,40.25,40.3,40.25,40.28,56000.0,27.5412,27.5754,27.5412,27.5618,56000.0
2011-06-10 12:10:00,40.28,40.28,40.15,40.27,68200.0,27.5618,27.5618,27.4728,27.5549,68200.0
2011-06-10 12:20:00,40.28,40.29,40.24,40.25,44400.0,27.5618,27.5686,27.5344,27.5412,44400.0
2011-06-10 12:30:00,40.25,40.44,40.25,40.44,104100.0,27.5412,27.6712,27.5412,27.6712,104100.0
2011-06-10 12:40:00,40.44,40.46,40.38,40.45,64200.0,27.6712,27.6849,27.6302,27.6781,64200.0
2011-06-10 12:50:00,40.44,40.48,40.38,40.38,46600.0,27.6712,27.6986,27.6302,27.6302,46600.0
2011-06-10 13:00:00,40.38,40.42,40.33,40.36,72700.0,27.6302,27.6576,27.596,27.6165,72700.0
2011-06-10 13:10:00,40.35,40.35,40.28,40.3,70100.0,27.6097,27.6097,27.5618,27.5754,70100.0
2011-06-10 13:20:00,40.3,40.37,40.26,40.26,85900.0,27.5754,27.6233,27.5481,27.5481,85900.0
2011-06-10 13:30:00,40.27,40.3,40.24,40.3,99300.0,27.5549,27.5754,27.5344,27.5754,99300.0
2011-06-10 13:40:00,40.29,40.3,40.22,40.25,255700.0,27.5686,27.5754,27.5207,27.5412,255700.0
2011-06-10 13:50:00,40.25,40.32,40.2,40.27,118500.0,27.5412,27.5891,27.507,27.5549,118500.0
2011-06-10 14:00:00,40.27,40.46,40.25,40.36,170200.0,27.5549,27.6849,27.5412,27.6165,170200.0
2011-06-10 14:10:00,40.35,40.37,40.29,40.36,81100.0,27.6097,27.6233,27.5686,27.6165,81100.0
2011-06-10 14:20:00,40.36,40.36,40.23,40.25,131500.0,27.6165,27.6165,27.5275,27.5412,131500.0
2011-06-10 14:30:00,40.24,40.28,40.13,40.13,161900.0,27.5344,27.5618,27.4591,27.4591,161900.0
2011-06-10 14:40:00,40.13,40.2,40.09,40.11,117700.0,27.4591,27.507,27.4317,27.4454,117700.0
2011-06-10 14:50:00,40.12,40.24,40.09,40.21,196000.0,27.4523,27.5344,27.4317,27.5139,196000.0
2011-06-10 15:00:00,40.21,40.23,40.08,40.16,191000.0,27.5139,27.5275,27.4249,27.4796,191000.0
2011-06-10 15:10:00,40.16,40.29,40.14,40.28,91300.0,27.4796,27.5686,27.466,27.5618,91300.0
2011-06-10 15:20:00,40.28,40.29,40.19,40.21,83600.0,27.5618,27.5686,27.5002,27.5139,83600.0
2011-06-10 15:30:00,40.21,40.25,40.13,40.17,113100.0,27.5139,27.5412,27.4591,27.4865,113100.0
2011-06-10 15:40:00,40.17,40.21,40.13,40.17,209500.0,27.4865,27.5139,27.4591,27.4865,209500.0
2011-06-10 15:50:00,40.16,40.2,39.98,39.99,743500.0,27.4796,27.507,27.3565,27.3633,743500.0
2011-06-13 09:30:00,40.17,40.17,39.77,39.83,144200.0,27.4865,27.4865,27.2128,27.2538,144200.0
2011-06-13 09:40:00,39.83,40.07,39.8,39.87,149700.0,27.2538,27.4181,27.2333,27.2812,149700.0
2011-06-13 09:50:00,39.87,39.93,39.81,39.9,127600.0,27.2812,27.3223,27.2402,27.3017,127600.0
2011-06-13 10:00:00,39.9,39.98,39.82,39.92,95200.0,27.3017,27.3565,27.247,27.3154,95200.0
2011-06-13 10:10:00,39.91,39.92,39.77,39.81,66500.0,27.3086,27.3154,27.2128,27.2402,66500.0
2011-06-13 10:20:00,39.8,39.86,39.74,39.86,52400.0,27.2333,27.2744,27.1923,27.2744,52400.0
2011-06-13 10:30:00,39.86,39.87,39.73,39.75,42600.0,27.2744,27.2812,27.1854,27.1991,42600.0
2011-06-13 10:40:00,39.76,39.77,39.65,39.73,64700.0,27.2059,27.2128,27.1307,27.1854,64700.0
2011-06-13 10:50:00,39.73,39.84,39.65,39.68,83700.0,27.1854,27.2607,27.1307,27.1512,83700.0
2011-06-13 11:00:00,39.68,39.75,39.63,39.65,119800.0,27.1512,27.1991,27.117,27.1307,119800.0
2011-06-13 11:10:00,39.66,39.73,39.65,39.72,86200.0,27.1375,27.1854,27.1307,27.1786,86200.0
2011-06-13 11:20:00,39.73,39.81,39.69,39.78,62700.0,27.1854,27.2402,27.158,27.2196,62700.0
2011-06-13 11:30:00,39.78,39.8,39.68,39.69,86800.0,27.2196,27.2333,27.1512,27.158,86800.0
2011-06-13 11:40:00,39.69,39.71,39.54,39.56,50300.0,27.158,27.1717,27.0554,27.0691,50300.0
2011-06-13 11:50:00,39.56,39.62,39.52,39.58,56400.0,27.0691,27.1101,27.0417,27.0828,56400.0
2011-06-13 12:00:00,39.58,39.63,39.53,39.57,71600.0,27.0828,27.117,27.0486,27.0759,71600.0
2011-06-13 12:10:00,39.57,39.59,39.5,39.52,43100.0,27.0759,27.0896,27.028,27.0417,43100.0
2011-06-13 12:20:00,39.52,39.58,39.48,39.48,56000.0,27.0417,27.0828,27.0144,27.0144,56000.0
2011-06-13 12:30:00,39.48,39.55,39.46,39.52,64000.0,27.0144,27.0623,27.0007,27.0417,64000.0
2011-06-13 12:40:00,39.51,39.52,39.44,39.46,40300.0,27.0349,27.0417,26.987,27.0007,40300.0
2011-06-13 12:50:00,39.45,39.46,39.36,39.39,43900.0,26.9938,27.0007,26.9322,26.9528,43900.0
2011-06-13 13:00:00,39.38,39.38,39.2,39.25,105700.0,26.9459,26.9459,26.8228,26.857,105700.0
2011-06-13 13:10:00,39.25,39.49,39.23,39.48,76100.0,26.857,27.0212,26.8433,27.0144,76100.0
2011-06-13 13:20:00,39.49,39.51,39.39,39.51,63800.0,27.0212,27.0349,26.9528,27.0349,63800.0
2011-06-13 13:30:00,39.5,39.56,39.44,39.55,67500.0,27.028,27.0691,26.987,27.0623,67500.0
2011-06-13 13:40:00,39.56,39.63,39.55,39.57,69700.0,27.0691,27.117,27.0623,27.0759,69700.0
2011-06-13 13:50:00,39.57,39.72,39.54,39.71,192100.0,27.0759,27.1786,27.0554,27.1717,192100.0
2011-06-13 14:00:00,39.7,39.74,39.64,39.65,143900.0,27.1649,27.1923,27.1238,27.1307,143900.0
2011-06-13 14:10:00,39.65,39.68,39.55,39.57,95600.0,27.1307,27.1512,27.0623,27.0759,95600.0
2011-06-13 14:20:00,39.57,39.57,39.52,39.54,63300.0,27.0759,27.0759,27.0417,27.0554,63300.0
2011-06-13 14:30:00,39.53,39.54,39.47,39.53,65700.0,27.0486,27.0554,27.0075,27.0486,65700.0
2011-06-13 14:40:00,39.53,39.74,39.52,39.74,69800.0,27.0486,27.1923,27.0417,27.1923,69800.0
2011-06-13 14:50:00,39.74,39.75,39.62,39.62,42300.0,27.1923,27.1991,27.1101,27.1101,42300.0
2011-06-13 15:00:00,39.62,39.71,39.58,39.6,91700.0,27.1101,27.1717,27.0828,27.0965,91700.0
2011-06-13 15:10:00,39.6,39.62,39.5,39.57,75200.0,27.0965,27.1101,27.028,27.0759,75200.0
2011-06-13 15:20:00,39.58,39.65,39.57,39.62,68600.0,27.0828,27.1307,27.0759,27.1101,68600.0
2011-06-13 15:30:00,39.63,39.63,39.5,39.5,92100.0,27.117,27.117,27.028,27.028,92100.0
2011-06-13 15:40:00,39.5,39.55,39.47,39.53,176600.0,27.028,27.0623,27.0075,27.0486,176600.0
2011-06-13 15:50:00,39.52,39.56,39.45,39.46,556200.0,27.0417,27.0691,26.9938,27.0007,556200.0
2011-06-14 09:30:00,39.92,40.15,39.84,39.84,175100.0,27.3154,27.4728,27.2607,27.2607,175100.0
2011-06-14 09:40:00,39.83,40.14,39.79,40.12,223900.0,27.2538,27.466,27.2265,27.4523,223900.0
2011-06-14 09:50:00,40.13,40.27,40.12,40.27,143600.0,27.4591,27.5549,27.4523,27.5549,143600.0
2011-06-14 10:00:00,40.27,40.4,40.21,40.34,76000.0,27.5549,27.6439,27.5139,27.6028,76000.0
2011-06-14 10:10:00,40.33,40.34,40.23,40.3,134600.0,27.596,27.6028,27.5275,27.5754,134600.0
2011-06-14 10:20:00,40.31,40.57,40.29,40.57,113900.0,27.5823,27.7602,27.5686,27.7602,113900.0
2011-06-14 10:30:00,40.57,40.59,40.44,40.44,138100.0,27.7602,27.7739,27.6712,27.6712,138100.0
2011-06-14 10:40:00,40.45,40.49,40.37,40.47,97600.0,27.6781,27.7055,27.6233,27.6918,97600.0
2011-06-14 10:50:00,40.46,40.51,40.38,40.5,108000.0,27.6849,27.7191,27.6302,27.7123,108000.0
2011-06-14 11:00:00,40.49,40.69,40.43,40.65,118300.0,27.7055,27.8423,27.6644,27.8149,118300.0
2011-06-14 11:10:00,40.64,40.71,40.6,40.62,101800.0,27.8081,27.856,27.7807,27.7944,101800.0
2011-06-14 11:20:00,40.62,40.86,40.6,40.8,114700.0,27.7944,27.9586,27.7807,27.9176,114700.0
2011-06-14 11:30:00,40.81,40.81,40.59,40.64,175000.0,27.9244,27.9244,27.7739,27.8081,175000.0
2011-06-14 11:40:00,40.65,40.7,40.62,40.65,95100.0,27.8149,27.8491,27.7944,27.8149,95100.0
2011-06-14 11:50:00,40.65,40.85,40.65,40.85,79500.0,27.8149,27.9518,27.8149,27.9518,79500.0
2011-06-14 12:00:00,40.84,40.84,40.74,40.77,71000.0,27.9449,27.9449,27.8765,27.897,71000.0
2011-06-14 12:10:00,40.76,40.8,40.7,40.71,54100.0,27.8902,27.9176,27.8491,27.856,54100.0
2011-06-14 12:20:00,40.7,40.81,40.68,40.8,45900.0,27.8491,27.9244,27.8355,27.9176,45900.0
2011-06-14 12:30:00,40.8,40.8,40.71,40.74,39200.0,27.9176,27.9176,27.856,27.8765,39200.0
2011-06-14 12:40:00,40.75,40.81,40.73,40.8,42500.0,27.8834,27.9244,27.8697,27.9176,42500.0
2011-06-14 12:50:00,40.79,40.85,40.74,40.84,99900.0,27.9107,27.9518,27.8765,27.9449,99900.0
2011-06-14 13:00:00,40.83,40.89,40.82,40.89,49100.0,27.9381,27.9792,27.9313,27.9792,49100.0
2011-06-14 13:10:00,40.9,40.9,40.87,40.88,79300.0,27.986,27.986,27.9655,27.9723,79300.0
2011-06-14 13:20:00,40.87,40.92,40.86,40.92,36500.0,27.9655,27.9997,27.9586,27.9997,36500.0
2011-06-14 13:30:00,40.92,40.93,40.85,40.88,96400.0,27.9997,28.0065,27.9518,27.9723,96400.0
2011-06-14 13:40:00,40.86,40.89,40.74,40.76,56000.0,27.9586,27.9792,27.8765,27.8902,56000.0
2011-06-14 13:50:00,40.77,40.79,40.74,40.74,49600.0,27.897,27.9107,27.8765,27.8765,49600.0
2011-06-14 14:00:00,40.75,40.78,40.66,40.69,56100.0,27.8834,27.9039,27.8218,27.8423,56100.0
2011-06-14 14:10:00,40.7,40.72,40.66,40.68,45100.0,27.8491,27.8628,27.8218,27.8355,45100.0
2011-06-14 14:20:00,40.67,40.78,40.67,40.76,58100.0,27.8286,27.9039,27.8286,27.8902,58100.0
2011-06-14 14:30:00,40.75,40.77,40.69,40.7,52400.0,27.8834,27.897,27.8423,27.8491,52400.0
2011-06-14 14:40:00,40.7,40.76,40.68,40.76,61400.0,27.8491,27.8902,27.8355,27.8902,61400.0
2011-06-14 14:50:00,40.76,40.8,40.74,40.77,57800.0,27.8902,27.9176,27.8765,27.897,57800.0
2011-06-14 15:00:00,40.78,40.87,40.78,40.86,84300.0,27.9039,27.9655,27.9039,27.9586,84300.0
2011-06-14 15:10:00,40.86,40.88,40.83,40.84,74400.0,27.9586,27.9723,27.9381,27.9449,74400.0
2011-06-14 15:20:00,40.84,40.86,40.78,40.83,72500.0,27.9449,27.9586,27.9039,27.9381,72500.0
2011-06-14 15:30:00,40.83,40.84,40.64,40.68,135700.0,27.9381,27.9449,27.8081,27.8355,135700.0
2011-06-14 15:40:00,40.68,40.79,40.67,40.76,164800.0,27.8355,27.9107,27.8286,27.8902,164800.0
2011-06-14 15:50:00,40.76,40.76,40.69,40.72,439000.0,27.8902,27.8902,27.8423,27.8628,439000.0
2011-06-15 09:30:00,41.24,41.55,40.64,41.5,453000.0,28.2186,28.4308,27.8081,28.3965,453000.0
2011-06-15 09:40:00,41.49,41.51,41.14,41.17,513500.0,28.3897,28.4034,28.1502,28.1707,513500.0
2011-06-15 09:50:00,41.16,41.19,40.93,40.93,197800.0,28.1639,28.1844,28.0065,28.0065,197800.0
2011-06-15 10:00:00,40.93,41.09,40.77,40.86,184600.0,28.0065,28.116,27.897,27.9586,184600.0
2011-06-15 10:10:00,40.86,40.88,40.66,40.83,142000.0,27.9586,27.9723,27.8218,27.9381,142000.0
2011-06-15 10:20:00,40.82,40.83,40.5,40.51,265000.0,27.9313,27.9381,27.7123,27.7191,265000.0
2011-06-15 10:30:00,40.52,40.68,40.47,40.67,163300.0,27.726,27.8355,27.6918,27.8286,163300.0
2011-06-15 10:40:00,40.67,40.76,40.64,40.66,278300.0,27.8286,27.8902,27.8081,27.8218,278300.0
2011-06-15 10:50:00,40.65,40.67,40.56,40.59,179900.0,27.8149,27.8286,27.7533,27.7739,179900.0
2011-06-15 11:00:00,40.6,40.97,40.54,40.96,231300.0,27.7807,28.0339,27.7397,28.027,231300.0
2011-06-15 11:10:00,40.95,41.0,40.84,40.87,219300.0,28.0202,28.0544,27.9449,27.9655,219300.0
2011-06-15 11:20:00,40.87,40.87,40.67,40.71,108600.0,27.9655,27.9655,27.8286,27.856,108600.0
2011-06-15 11:30:00,40.71,40.73,40.39,40.43,140400.0,27.856,27.8697,27.637,27.6644,140400.0
2011-06-15 11:40:00,40.43,40.45,40.26,40.27,141500.0,27.6644,27.6781,27.5481,27.5549,141500.0
2011-06-15 11:50:00,40.26,40.34,40.15,40.3,155700.0,27.5481,27.6028,27.4728,27.5754,155700.0
2011-06-15 12:00:00,40.29,40.32,40.23,40.26,63800.0,27.5686,27.5891,27.5275,27.5481,63800.0
2011-06-15 12:10:00,40.27,40.27,40.09,40.1,85600.0,27.5549,27.5549,27.4317,27.4386,85600.0
2011-06-15 12:20:00,40.1,40.13,39.91,40.11,159100.0,27.4386,27.4591,27.3086,27.4454,159100.0
2011-06-15 12:30:00,40.11,40.11,39.99,40.01,167900.0,27.4454,27.4454,27.3633,27.377,167900.0
2011-06-15 12:40:00,40.01,40.09,40.01,40.01,80800.0,27.377,27.4317,27.377,27.377,80800.0
2011-06-15 12:50:00,40.02,40.11,40.0,40.01,109700.0,27.3839,27.4454,27.3702,27.377,109700.0
2011-06-15 13:00:00,40.02,40.06,39.95,39.99,120700.0,27.3839,27.4112,27.336,27.3633,120700.0
2011-06-15 13:10:00,39.99,40.02,39.94,39.96,60100.0,27.3633,27.3839,27.3291,27.3428,60100.0
2011-06-15 13:20:00,39.95,40.0,39.93,39.96,83000.0,27.336,27.3702,27.3223,27.3428,83000.0
2011-06-15 13:30:00,39.96,40.06,39.92,40.05,215900.0,27.3428,27.4112,27.3154,27.4044,215900.0
2011-06-15 13:40:00,40.07,40.18,40.05,40.18,97900.0,27.4181,27.4933,27.4044,27.4933,97900.0
2011-06-15 13:50:00,40.18,40.24,40.09,40.22,87400.0,27.4933,27.5344,27.4317,27.5207,87400.0
2011-06-15 14:00:00,40.21,40.38,40.19,40.3,118600.0,27.5139,27.6302,27.5002,27.5754,118600.0
2011-06-15 14:10:00,40.29,40.29,40.11,40.12,109600.0,27.5686,27.5686,27.4454,27.4523,109600.0
2011-06-15 14:20:00,40.11,40.13,39.94,39.94,129600.0,27.4454,27.4591,27.3291,27.3291,129600.0
2011-06-15 14:30:00,39.93,40.08,39.91,40.0,141400.0,27.3223,27.4249,27.3086,27.3702,141400.0
2011-06-15 14:40:00,40.0,40.03,39.87,39.98,147500.0,27.3702,27.3907,27.2812,27.3565,147500.0
2011-06-15 14:50:00,39.97,39.99,39.82,39.83,153400.0,27.3496,27.3633,27.247,27.2538,153400.0
2011-06-15 15:00:00,39.83,39.88,39.75,39.77,177900.0,27.2538,27.2881,27.1991,27.2128,177900.0
2011-06-15 15:10:00,39.77,39.83,39.76,39.77,117100.0,27.2128,27.2538,27.2059,27.2128,117100.0
2011-06-15 15:20:00,39.78,39.88,39.7,39.84,250800.0,27.2196,27.2881,27.1649,27.2607,250800.0
2011-06-15 15:30:00,39.86,39.86,39.75,39.76,157300.0,27.2744,27.2744,27.1991,27.2059,157300.0
2011-06-15 15:40:00,39.76,39.86,39.72,39.83,256200.0,27.2059,27.2744,27.1786,27.2538,256200.0
2011-06-15 15:50:00,39.83,39.88,39.79,39.79,488000.0,27.2538,27.2881,27.2265,27.2265,488000.0
2011-06-16 09:30:00,39.89,40.23,39.74,39.91,255800.0,27.2949,27.5275,27.1923,27.3086,255800.0
2011-06-16 09:40:00,39.92,39.92,39.6,39.75,133100.0,27.3154,27.3154,27.0965,27.1991,133100.0
2011-06-16 09:50:00,39.74,39.83,39.53,39.59,110200.0,27.1923,27.2538,27.0486,27.0896,110200.0
2011-06-16 10:00:00,39.58,39.68,39.37,39.54,270500.0,27.0828,27.1512,26.9391,27.0554,270500.0
2011-06-16 10:10:00,39.54,39.83,39.52,39.64,174700.0,27.0554,27.2538,27.0417,27.1238,174700.0
2011-06-16 10:20:00,39.65,39.73,39.49,39.51,127800.0,27.1307,27.1854,27.0212,27.0349,127800.0
2011-06-16 10:30:00,39.5,39.65,39.41,39.64,92800.0,27.028,27.1307,26.9665,27.1238,92800.0
2011-06-16 10:40:00,39.64,39.89,39.61,39.79,185400.0,27.1238,27.2949,27.1033,27.2265,185400.0
2011-06-16 10:50:00,39.79,39.89,39.76,39.77,92100.0,27.2265,27.2949,27.2059,27.2128,92100.0
2011-06-16 11:00:00,39.77,39.78,39.61,39.72,85600.0,27.2128,27.2196,27.1033,27.1786,85600.0
2011-06-16 11:10:00,39.72,39.89,39.72,39.89,96700.0,27.1786,27.2949,27.1786,27.2949,96700.0
2011-06-16 11:20:00,39.89,39.95,39.72,39.73,103600.0,27.2949,27.336,27.1786,27.1854,103600.0
2011-06-16 11:30:00,39.74,39.81,39.68,39.69,64300.0,27.1923,27.2402,27.1512,27.158,64300.0
2011-06-16 11:40:00,39.69,39.69,39.55,39.56,60100.0,27.158,27.158,27.0623,27.0691,60100.0
2011-06-16 11:50:00,39.57,39.62,39.51,39.57,52400.0,27.0759,27.1101,27.0349,27.0759,52400.0
2011-06-16 12:00:00,39.58,39.72,39.57,39.64,49100.0,27.0828,27.1786,27.0759,27.1238,49100.0
2011-06-16 12:10:00,39.63,39.64,39.58,39.61,63000.0,27.117,27.1238,27.0828,27.1033,63000.0
2011-06-16 12:20:00,39.61,39.69,39.56,39.68,78200.0,27.1033,27.158,27.0691,27.1512,78200.0
2011-06-16 12:30:00,39.68,39.71,39.64,39.65,58100.0,27.1512,27.1717,27.1238,27.1307,58100.0
2011-06-16 12:40:00,39.65,39.67,39.57,39.61,37300.0,27.1307,27.1444,27.0759,27.1033,37300.0
2011-06-16 12:50:00,39.61,39.64,39.5,39.51,41000.0,27.1033,27.1238,27.028,27.0349,41000.0
2011-06-16 13:00:00,39.51,39.54,39.46,39.53,58000.0,27.0349,27.0554,27.0007,27.0486,58000.0
2011-06-16 13:10:00,39.53,39.61,39.52,39.58,46900.0,27.0486,27.1033,27.0417,27.0828,46900.0
2011-06-16 13:20:00,39.59,39.6,39.5,39.5,55200.0,27.0896,27.0965,27.028,27.028,55200.0
2011-06-16 13:30:00,39.51,39.52,39.38,39.38,50800.0,27.0349,27.0417,26.9459,26.9459,50800.0
2011-06-16 13:40:00,39.39,39.42,39.16,39.2,130900.0,26.9528,26.9733,26.7954,26.8228,130900.0
2011-06-16 13:50:00,39.2,39.26,39.2,39.2,139500.0,26.8228,26.8638,26.8228,26.8228,139500.0
2011-06-16 14:00:00,39.2,39.23,39.18,39.19,117800.0,26.8228,26.8433,26.8091,26.8159,117800.0
2011-06-16 14:10:00,39.19,39.21,39.1,39.11,121700.0,26.8159,26.8296,26.7543,26.7612,121700.0
2011-06-16 14:20:00,39.1,39.24,39.09,39.15,109200.0,26.7543,26.8501,26.7475,26.7885,109200.0
2011-06-16 14:30:00,39.16,39.17,39.0,39.02,107900.0,26.7954,26.8022,26.6859,26.6996,107900.0
2011-06-16 14:40:00,39.02,39.14,38.92,38.92,102400.0,26.6996,26.7817,26.6312,26.6312,102400.0
2011-06-16 14:50:00,38.93,39.2,38.91,39.18,139000.0,26.638,26.8228,26.6243,26.8091,139000.0
2011-06-16 15:00:00,39.18,39.25,39.14,39.23,109000.0,26.8091,26.857,26.7817,26.8433,109000.0
2011-06-16 15:10:00,39.23,39.33,39.2,39.25,99900.0,26.8433,26.9117,26.8228,26.857,99900.0
2011-06-16 15:20:00,39.26,39.33,39.25,39.3,86300.0,26.8638,26.9117,26.857,26.8912,86300.0
2011-06-16 15:30:00,39.3,39.55,39.3,39.45,149400.0,26.8912,27.0623,26.8912,26.9938,149400.0
2011-06-16 15:40:00,39.46,39.51,39.42,39.47,281200.0,27.0007,27.0349,26.9733,27.0075,281200.0
2011-06-16 15:50:00,39.46,39.49,39.42,39.45,244700.0,27.0007,27.0212,26.9733,26.9938,244700.0
2011-06-17 09:30:00,39.86,39.92,39.46,39.46,466300.0,27.2744,27.3154,27.0007,27.0007,466300.0
2011-06-17 09:40:00,39.45,39.47,39.23,39.27,170700.0,26.9938,27.0075,26.8433,26.8707,170700.0
2011-06-17 09:50:00,39.27,39.3,39.05,39.13,172900.0,26.8707,26.8912,26.7201,26.7749,172900.0
2011-06-17 10:00:00,39.13,39.63,39.13,39.48,175800.0,26.7749,27.117,26.7749,27.0144,175800.0
2011-06-17 10:10:00,39.48,39.49,39.27,39.32,77900.0,27.0144,27.0212,26.8707,26.9049,77900.0
2011-06-17 10:20:00,39.32,39.4,39.23,39.28,67600.0,26.9049,26.9596,26.8433,26.8775,67600.0
2011-06-17 10:30:00,39.27,39.33,39.14,39.29,69500.0,26.8707,26.9117,26.7817,26.8843,69500.0
2011-06-17 10:40:00,39.27,39.42,39.2,39.42,51700.0,26.8707,26.9733,26.8228,26.9733,51700.0
2011-06-17 10:50:00,39.42,39.47,39.32,39.32,36900.0,26.9733,27.0075,26.9049,26.9049,36900.0
2011-06-17 11:00:00,39.32,39.34,39.17,39.24,96500.0,26.9049,26.9186,26.8022,26.8501,96500.0
2011-06-17 11:10:00,39.22,39.44,39.22,39.43,39000.0,26.8364,26.987,26.8364,26.9801,39000.0
2011-06-17 11:20:00,39.44,39.46,39.43,39.45,90300.0,26.987,27.0007,26.9801,26.9938,90300.0
2011-06-17 11:30:00,39.45,39.46,39.3,39.32,42900.0,26.9938,27.0007,26.8912,26.9049,42900.0
2011-06-17 11:40:00,39.32,39.44,39.32,39.38,31600.0,26.9049,26.987,26.9049,26.9459,31600.0
2011-06-17 11:50:00,39.37,39.45,39.37,39.43,39700.0,26.9391,26.9938,26.9391,26.9801,39700.0
2011-06-17 12:00:00,39.44,39.45,39.37,39.43,19900.0,26.987,26.9938,26.9391,26.9801,19900.0
2011-06-17 12:10:00,39.42,39.42,39.32,39.32,22000.0,26.9733,26.9733,26.9049,26.9049,22000.0
2011-06-17 12:20:00,39.32,39.32,39.22,39.26,36300.0,26.9049,26.9049,26.8364,26.8638,36300.0
2011-06-17 12:30:00,39.26,39.3,39.19,39.26,29300.0,26.8638,26.8912,26.8159,26.8638,29300.0
2011-06-17 12:40:00,39.26,39.29,39.2,39.23,30700.0,26.8638,26.8843,26.8228,26.8433,30700.0
2011-06-17 12:50:00,39.23,39.23,39.11,39.18,46100.0,26.8433,26.8433,26.7612,26.8091,46100.0
2011-06-17 13:00:00,39.18,39.18,39.09,39.14,43200.0,26.8091,26.8091,26.7475,26.7817,43200.0
2011-06-17 13:10:00,39.14,39.15,39.03,39.03,41700.0,26.7817,26.7885,26.7064,26.7064,41700.0
2011-06-17 13:20:00,39.03,39.14,39.01,39.11,28300.0,26.7064,26.7817,26.6928,26.7612,28300.0
2011-06-17 13:30:00,39.11,39.18,39.1,39.15,38800.0,26.7612,26.8091,26.7543,26.7885,38800.0
2011-06-17 13:40:00,39.15,39.18,39.11,39.17,60000.0,26.7885,26.8091,26.7612,26.8022,60000.0
2011-06-17 13:50:00,39.17,39.19,39.1,39.18,61500.0,26.8022,26.8159,26.7543,26.8091,61500.0
2011-06-17 14:00:00,39.16,39.3,39.16,39.27,80000.0,26.7954,26.8912,26.7954,26.8707,80000.0
2011-06-17 14:10:00,39.26,39.36,39.21,39.33,53700.0,26.8638,26.9322,26.8296,26.9117,53700.0
2011-06-17 14:20:00,39.32,39.39,39.3,39.39,36800.0,26.9049,26.9528,26.8912,26.9528,36800.0
2011-06-17 14:30:00,39.38,39.39,39.29,39.31,85000.0,26.9459,26.9528,26.8843,26.898,85000.0
2011-06-17 14:40:00,39.31,39.32,39.2,39.25,48100.0,26.898,26.9049,26.8228,26.857,48100.0
2011-06-17 14:50:00,39.26,39.3,39.22,39.26,32800.0,26.8638,26.8912,26.8364,26.8638,32800.0
2011-06-17 15:00:00,39.26,39.29,39.2,39.2,48400.0,26.8638,26.8843,26.8228,26.8228,48400.0
2011-06-17 15:10:00,39.21,39.21,39.07,39.14,109300.0,26.8296,26.8296,26.7338,26.7817,109300.0
2011-06-17 15:20:00,39.15,39.25,39.13,39.25,56400.0,26.7885,26.857,26.7749,26.857,56400.0
2011-06-17 15:30:00,39.25,39.33,39.21,39.29,93300.0,26.857,26.9117,26.8296,26.8843,93300.0
2011-06-17 15:40:00,39.29,39.45,39.27,39.43,247200.0,26.8843,26.9938,26.8707,26.9801,247200.0
2011-06-17 15:50:00,39.44,39.46,39.41,39.46,510800.0,26.987,27.0007,26.9665,27.0007,510800.0
2011-06-20 09:30:00,39.4,39.74,39.26,39.67,100300.0,26.9596,27.1923,26.8638,27.1444,100300.0
2011-06-20 09:40:00,39.67,39.86,39.63,39.75,79800.0,27.1444,27.2744,27.117,27.1991,79800.0
2011-06-20 09:50:00,39.76,39.97,39.76,39.81,63200.0,27.2059,27.3496,27.2059,27.2402,63200.0
2011-06-20 10:00:00,39.82,39.87,39.61,39.61,61300.0,27.247,27.2812,27.1033,27.1033,61300.0
2011-06-20 10:10:00,39.59,39.62,39.48,39.62,41200.0,27.0896,27.1101,27.0144,27.1101,41200.0
2011-06-20 10:20:00,39.62,39.67,39.53,39.64,49900.0,27.1101,27.1444,27.0486,27.1238,49900.0
2011-06-20 10:30:00,39.66,39.77,39.64,39.74,33100.0,27.1375,27.2128,27.1238,27.1923,33100.0
2011-06-20 10:40:00,39.74,39.86,39.73,39.84,46500.0,27.1923,27.2744,27.1854,27.2607,46500.0
2011-06-20 10:50:00,39.84,39.85,39.78,39.82,63100.0,27.2607,27.2675,27.2196,27.247,63100.0
2011-06-20 11:00:00,39.82,39.82,39.71,39.73,80400.0,27.247,27.247,27.1717,27.1854,80400.0
2011-06-20 11:10:00,39.73,39.82,39.73,39.81,47100.0,27.1854,27.247,27.1854,27.2402,47100.0
2011-06-20 11:20:00,39.82,39.98,39.82,39.96,69700.0,27.247,27.3565,27.247,27.3428,69700.0
2011-06-20 11:30:00,39.96,40.0,39.79,39.79,59900.0,27.3428,27.3702,27.2265,27.2265,59900.0
2011-06-20 11:40:00,39.79,39.92,39.79,39.89,36100.0,27.2265,27.3154,27.2265,27.2949,36100.0
2011-06-20 11:50:00,39.9,39.91,39.81,39.82,58100.0,27.3017,27.3086,27.2402,27.247,58100.0
2011-06-20 12:00:00,39.83,39.83,39.74,39.75,60200.0,27.2538,27.2538,27.1923,27.1991,60200.0
2011-06-20 12:10:00,39.75,39.8,39.75,39.76,34700.0,27.1991,27.2333,27.1991,27.2059,34700.0
2011-06-20 12:20:00,39.75,39.77,39.66,39.77,26800.0,27.1991,27.2128,27.1375,27.2128,26800.0
2011-06-20 12:30:00,39.76,39.76,39.69,39.7,17900.0,27.2059,27.2059,27.158,27.1649,17900.0
2011-06-20 12:40:00,39.71,39.72,39.65,39.65,24300.0,27.1717,27.1786,27.1307,27.1307,24300.0
2011-06-20 12:50:00,39.65,39.68,39.57,39.63,41700.0,27.1307,27.1512,27.0759,27.117,41700.0
2011-06-20 13:00:00,39.63,39.65,39.56,39.65,34000.0,27.117,27.1307,27.0691,27.1307,34000.0
2011-06-20 13:10:00,39.65,39.66,39.59,39.63,25500.0,27.1307,27.1375,27.0896,27.117,25500.0
2011-06-20 13:20:00,39.63,39.66,39.61,39.64,15900.0,27.117,27.1375,27.1033,27.1238,15900.0
2011-06-20 13:30:00,39.65,39.67,39.62,39.63,53900.0,27.1307,27.1444,27.1101,27.117,53900.0
2011-06-20 13:40:00,39.62,39.64,39.54,39.54,38900.0,27.1101,27.1238,27.0554,27.0554,38900.0
2011-06-20 13:50:00,39.54,39.56,39.52,39.55,15500.0,27.0554,27.0691,27.0417,27.0623,15500.0
2011-06-20 14:00:00,39.55,39.63,39.55,39.62,66100.0,27.0623,27.117,27.0623,27.1101,66100.0
2011-06-20 14:10:00,39.63,39.66,39.61,39.66,135000.0,27.117,27.1375,27.1033,27.1375,135000.0
2011-06-20 14:20:00,39.66,39.66,39.59,39.61,120800.0,27.1375,27.1375,27.0896,27.1033,120800.0
2011-06-20 14:30:00,39.61,39.69,39.6,39.68,86200.0,27.1033,27.158,27.0965,27.1512,86200.0
2011-06-20 14:40:00,39.68,39.9,39.66,39.8,165200.0,27.1512,27.3017,27.1375,27.2333,165200.0
2011-06-20 14:50:00,39.8,39.83,39.76,39.77,71500.0,27.2333,27.2538,27.2059,27.2128,71500.0
2011-06-20 15:00:00,39.76,39.77,39.62,39.62,55600.0,27.2059,27.2128,27.1101,27.1101,55600.0
2011-06-20 15:10:00,39.63,39.65,39.6,39.61,60600.0,27.117,27.1307,27.0965,27.1033,60600.0
2011-06-20 15:20:00,39.61,39.66,39.6,39.64,102800.0,27.1033,27.1375,27.0965,27.1238,102800.0
2011-06-20 15:30:00,39.64,39.79,39.61,39.77,83500.0,27.1238,27.2265,27.1033,27.2128,83500.0
2011-06-20 15:40:00,39.77,39.84,39.72,39.79,137600.0,27.2128,27.2607,27.1786,27.2265,137600.0
2011-06-20 15:50:00,39.79,39.8,39.74,39.75,247400.0,27.2265,27.2333,27.1923,27.1991,247400.0
2011-06-21 09:30:00,40.03,40.14,39.95,40.06,149500.0,27.3907,27.466,27.336,27.4112,149500.0
2011-06-21 09:40:00,40.06,40.13,40.0,40.03,148900.0,27.4112,27.4591,27.3702,27.3907,148900.0
2011-06-21 09:50:00,40.02,40.11,39.99,40.08,93400.0,27.3839,27.4454,27.3633,27.4249,93400.0
2011-06-21 10:00:00,40.09,40.14,40.06,40.11,250000.0,27.4317,27.466,27.4112,27.4454,250000.0
2011-06-21 10:10:00,40.1,40.29,40.08,40.28,166000.0,27.4386,27.5686,27.4249,27.5618,166000.0
2011-06-21 10:20:00,40.28,40.3,40.14,40.19,95700.0,27.5618,27.5754,27.466,27.5002,95700.0
2011-06-21 10:30:00,40.18,40.24,40.06,40.23,108500.0,27.4933,27.5344,27.4112,27.5275,108500.0
2011-06-21 10:40:00,40.23,40.31,40.23,40.27,90000.0,27.5275,27.5823,27.5275,27.5549,90000.0
2011-06-21 10:50:00,40.27,40.28,40.18,40.23,62700.0,27.5549,27.5618,27.4933,27.5275,62700.0
2011-06-21 11:00:00,40.24,40.41,40.21,40.4,99300.0,27.5344,27.6507,27.5139,27.6439,99300.0
2011-06-21 11:10:00,40.4,40.42,40.35,40.35,103200.0,27.6439,27.6576,27.6097,27.6097,103200.0
2011-06-21 11:20:00,40.36,40.41,40.34,40.36,113700.0,27.6165,27.6507,27.6028,27.6165,113700.0
2011-06-21 11:30:00,40.35,40.43,40.34,40.42,61000.0,27.6097,27.6644,27.6028,27.6576,61000.0
2011-06-21 11:40:00,40.42,40.42,40.32,40.35,52000.0,27.6576,27.6576,27.5891,27.6097,52000.0
2011-06-21 11:50:00,40.34,40.35,40.22,40.34,71500.0,27.6028,27.6097,27.5207,27.6028,71500.0
2011-06-21 12:00:00,40.35,40.36,40.26,40.28,29500.0,27.6097,27.6165,27.5481,27.5618,29500.0
2011-06-21 12:10:00,40.28,40.35,40.25,40.32,27200.0,27.5618,27.6097,27.5412,27.5891,27200.0
2011-06-21 12:20:00,40.32,40.37,40.28,40.31,32700.0,27.5891,27.6233,27.5618,27.5823,32700.0
2011-06-21 12:30:00,40.3,40.32,40.25,40.27,19500.0,27.5754,27.5891,27.5412,27.5549,19500.0
2011-06-21 12:40:00,40.27,40.3,40.26,40.3,20600.0,27.5549,27.5754,27.5481,27.5754,20600.0
2011-06-21 12:50:00,40.3,40.31,40.27,40.3,21300.0,27.5754,27.5823,27.5549,27.5754,21300.0
2011-06-21 13:00:00,40.3,40.32,40.25,40.25,49700.0,27.5754,27.5891,27.5412,27.5412,49700.0
2011-06-21 13:10:00,40.25,40.26,40.19,40.2,33800.0,27.5412,27.5481,27.5002,27.507,33800.0
2011-06-21 13:20:00,40.21,40.25,40.21,40.22,29700.0,27.5139,27.5412,27.5139,27.5207,29700.0
2011-06-21 13:30:00,40.21,40.26,40.19,40.19,45600.0,27.5139,27.5481,27.5002,27.5002,45600.0
2011-06-21 13:40:00,40.18,40.29,40.18,40.29,25000.0,27.4933,27.5686,27.4933,27.5686,25000.0
2011-06-21 13:50:00,40.29,40.31,40.24,40.26,39800.0,27.5686,27.5823,27.5344,27.5481,39800.0
2011-06-21 14:00:00,40.26,40.28,40.25,40.27,33200.0,27.5481,27.5618,27.5412,27.5549,33200.0
2011-06-21 14:10:00,40.27,40.3,40.27,40.28,87000.0,27.5549,27.5754,27.5549,27.5618,87000.0
2011-06-21 14:20:00,40.28,40.35,40.28,40.3,283600.0,27.5618,27.6097,27.5618,27.5754,283600.0
2011-06-21 14:30:00,40.3,40.36,40.29,40.35,85800.0,27.5754,27.6165,27.5686,27.6097,85800.0
2011-06-21 14:40:00,40.35,40.41,40.35,40.36,57400.0,27.6097,27.6507,27.6097,27.6165,57400.0
2011-06-21 14:50:00,40.36,40.36,40.32,40.34,49800.0,27.6165,27.6165,27.5891,27.6028,49800.0
2011-06-21 15:00:00,40.35,40.36,40.29,40.35,68200.0,27.6097,27.6165,27.5686,27.6097,68200.0
2011-06-21 15:10:00,40.35,40.38,40.33,40.37,100900.0,27.6097,27.6302,27.596,27.6233,100900.0
2011-06-21 15:20:00,40.38,40.39,40.32,40.32,50500.0,27.6302,27.637,27.5891,27.5891,50500.0
2011-06-21 15:30:00,40.32,40.38,40.27,40.38,93500.0,27.5891,27.6302,27.5549,27.6302,93500.0
2011-06-21 15:40:00,40.38,40.39,40.3,40.35,275100.0,27.6302,27.637,27.5754,27.6097,275100.0
2011-06-21 15:50:00,40.35,40.36,40.28,40.32,330300.0,27.6097,27.6165,27.5618,27.5891,330300.0
2011-06-22 09:30:00,40.07,40.3,40.06,40.26,89800.0,27.4181,27.5754,27.4112,27.5481,89800.0
2011-06-22 09:40:00,40.28,40.48,40.23,40.48,87500.0,27.5618,27.6986,27.5275,27.6986,87500.0
2011-06-22 09:50:00,40.48,40.55,40.38,40.53,57200.0,27.6986,27.7465,27.6302,27.7328,57200.0
2011-06-22 10:00:00,40.53,40.53,40.44,40.48,73800.0,27.7328,27.7328,27.6712,27.6986,73800.0
2011-06-22 10:10:00,40.48,40.48,40.29,40.35,69600.0,27.6986,27.6986,27.5686,27.6097,69600.0
2011-06-22 10:20:00,40.34,40.62,40.34,40.57,65600.0,27.6028,27.7944,27.6028,27.7602,65600.0
2011-06-22 10:30:00,40.57,40.69,40.55,40.57,77900.0,27.7602,27.8423,27.7465,27.7602,77900.0
2011-06-22 10:40:00,40.58,40.63,40.49,40.57,85600.0,27.767,27.8012,27.7055,27.7602,85600.0
2011-06-22 10:50:00,40.58,40.68,40.5,40.65,192800.0,27.767,27.8355,27.7123,27.8149,192800.0
2011-06-22 11:00:00,40.64,40.64,40.53,40.56,42500.0,27.8081,27.8081,27.7328,27.7533,42500.0
2011-06-22 11:10:00,40.56,40.68,40.53,40.68,202300.0,27.7533,27.8355,27.7328,27.8355,202300.0
2011-06-22 11:20:00,40.67,40.73,40.64,40.7,69600.0,27.8286,27.8697,27.8081,27.8491,69600.0
2011-06-22 11:30:00,40.71,40.87,40.7,40.86,102500.0,27.856,27.9655,27.8491,27.9586,102500.0
2011-06-22 11:40:00,40.87,40.87,40.78,40.86,76900.0,27.9655,27.9655,27.9039,27.9586,76900.0
2011-06-22 11:50:00,40.86,40.86,40.79,40.8,41300.0,27.9586,27.9586,27.9107,27.9176,41300.0
2011-06-22 12:00:00,40.79,40.79,40.72,40.74,67900.0,27.9107,27.9107,27.8628,27.8765,67900.0
2011-06-22 12:10:00,40.75,40.79,40.71,40.72,45500.0,27.8834,27.9107,27.856,27.8628,45500.0
2011-06-22 12:20:00,40.72,40.8,40.71,40.74,46500.0,27.8628,27.9176,27.856,27.8765,46500.0
2011-06-22 12:30:00,40.73,40.73,40.59,40.66,71600.0,27.8697,27.8697,27.7739,27.8218,71600.0
2011-06-22 12:40:00,40.66,40.75,40.61,40.72,82400.0,27.8218,27.8834,27.7876,27.8628,82400.0
2011-06-22 12:50:00,40.74,40.79,40.72,40.76,50100.0,27.8765,27.9107,27.8628,27.8902,50100.0
2011-06-22 13:00:00,40.76,40.77,40.69,40.77,36900.0,27.8902,27.897,27.8423,27.897,36900.0
2011-06-22 13:10:00,40.78,40.78,40.64,40.65,70600.0,27.9039,27.9039,27.8081,27.8149,70600.0
2011-06-22 13:20:00,40.64,40.69,40.6,40.65,40800.0,27.8081,27.8423,27.7807,27.8149,40800.0
2011-06-22 13:30:00,40.65,40.69,40.63,40.69,38300.0,27.8149,27.8423,27.8012,27.8423,38300.0
2011-06-22 13:40:00,40.68,40.71,40.62,40.64,39100.0,27.8355,27.856,27.7944,27.8081,39100.0
2011-06-22 13:50:00,40.64,40.68,40.62,40.65,38000.0,27.8081,27.8355,27.7944,27.8149,38000.0
2011-06-22 14:00:00,40.65,40.68,40.56,40.68,111300.0,27.8149,27.8355,27.7533,27.8355,111300.0
2011-06-22 14:10:00,40.67,40.69,40.6,40.61,54400.0,27.8286,27.8423,27.7807,27.7876,54400.0
2011-06-22 14:20:00,40.6,40.74,40.58,40.61,70900.0,27.7807,27.8765,27.767,27.7876,70900.0
2011-06-22 14:30:00,40.61,40.63,40.57,40.59,71800.0,27.7876,27.8012,27.7602,27.7739,71800.0
2011-06-22 14:40:00,40.59,40.65,40.57,40.64,97300.0,27.7739,27.8149,27.7602,27.8081,97300.0
2011-06-22 14:50:00,40.63,40.67,40.55,40.57,117200.0,27.8012,27.8286,27.7465,27.7602,117200.0
2011-06-22 15:00:00,40.58,40.59,40.56,40.58,108400.0,27.767,27.7739,27.7533,27.767,108400.0
2011-06-22 15:10:00,40.57,40.59,40.51,40.56,83100.0,27.7602,27.7739,27.7191,27.7533,83100.0
2011-06-22 15:20:00,40.56,40.59,40.5,40.53,77900.0,27.7533,27.7739,27.7123,27.7328,77900.0
2011-06-22 15:30:00,40.54,40.54,40.46,40.47,118700.0,27.7397,27.7397,27.6849,27.6918,118700.0
2011-06-22 15:40:00,40.48,40.49,40.38,40.44,189500.0,27.6986,27.7055,27.6302,27.6712,189500.0
2011-06-22 15:50:00,40.43,40.5,40.29,40.3,586500.0,27.6644,27.7123,27.5686,27.5754,586500.0
2011-06-23 09:30:00,39.78,39.79,39.29,39.29,210900.0,27.2196,27.2265,26.8843,26.8843,210900.0
2011-06-23 09:40:00,39.29,39.39,39.05,39.17,272800.0,26.8843,26.9528,26.7201,26.8022,272800.0
2011-06-23 09:50:00,39.17,39.2,39.02,39.19,133900.0,26.8022,26.8228,26.6996,26.8159,133900.0
2011-06-23 10:00:00,39.2,39.3,39.16,39.27,136800.0,26.8228,26.8912,26.7954,26.8707,136800.0
2011-06-23 10:10:00,39.28,39.36,39.17,39.22,160700.0,26.8775,26.9322,26.8022,26.8364,160700.0
2011-06-23 10:20:00,39.22,39.26,39.04,39.24,124700.0,26.8364,26.8638,26.7133,26.8501,124700.0
2011-06-23 10:30:00,39.23,39.3,39.13,39.23,111000.0,26.8433,26.8912,26.7749,26.8433,111000.0
2011-06-23 10:40:00,39.23,39.25,39.08,39.12,100500.0,26.8433,26.857,26.7407,26.768,100500.0
2011-06-23 10:50:00,39.13,39.21,39.09,39.19,119700.0,26.7749,26.8296,26.7475,26.8159,119700.0
2011-06-23 11:00:00,39.2,39.41,39.18,39.41,116800.0,26.8228,26.9665,26.8091,26.9665,116800.0
2011-06-23 11:10:00,39.42,39.42,39.25,39.27,90600.0,26.9733,26.9733,26.857,26.8707,90600.0
2011-06-23 11:20:00,39.27,39.32,39.25,39.29,68000.0,26.8707,26.9049,26.857,26.8843,68000.0
2011-06-23 11:30:00,39.29,39.36,39.25,39.27,93200.0,26.8843,26.9322,26.857,26.8707,93200.0
2011-06-23 11:40:00,39.26,39.33,39.25,39.28,42700.0,26.8638,26.9117,26.857,26.8775,42700.0
2011-06-23 11:50:00,39.28,39.4,39.28,39.37,70700.0,26.8775,26.9596,26.8775,26.9391,70700.0
2011-06-23 12:00:00,39.37,39.42,39.36,39.39,47100.0,26.9391,26.9733,26.9322,26.9528,47100.0
2011-06-23 12:10:00,39.38,39.43,39.33,39.35,54500.0,26.9459,26.9801,26.9117,26.9254,54500.0
2011-06-23 12:20:00,39.36,39.36,39.24,39.27,110900.0,26.9322,26.9322,26.8501,26.8707,110900.0
2011-06-23 12:30:00,39.27,39.36,39.24,39.34,45000.0,26.8707,26.9322,26.8501,26.9186,45000.0
2011-06-23 12:40:00,39.35,39.49,39.34,39.49,34400.0,26.9254,27.0212,26.9186,27.0212,34400.0
2011-06-23 12:50:00,39.49,39.59,39.49,39.57,67800.0,27.0212,27.0896,27.0212,27.0759,67800.0
2011-06-23 13:00:00,39.58,39.67,39.57,39.61,70400.0,27.0828,27.1444,27.0759,27.1033,70400.0
2011-06-23 13:10:00,39.61,39.69,39.57,39.57,41500.0,27.1033,27.158,27.0759,27.0759,41500.0
2011-06-23 13:20:00,39.58,39.66,39.56,39.64,58500.0,27.0828,27.1375,27.0691,27.1238,58500.0
2011-06-23 13:30:00,39.65,39.75,39.65,39.69,49500.0,27.1307,27.1991,27.1307,27.158,49500.0
2011-06-23 13:40:00,39.69,39.73,39.67,39.71,44700.0,27.158,27.1854,27.1444,27.1717,44700.0
2011-06-23 13:50:00,39.71,39.78,39.68,39.78,51800.0,27.1717,27.2196,27.1512,27.2196,51800.0
2011-06-23 14:00:00,39.78,39.81,39.64,39.69,87800.0,27.2196,27.2402,27.1238,27.158,87800.0
2011-06-23 14:10:00,39.69,39.72,39.62,39.67,66200.0,27.158,27.1786,27.1101,27.1444,66200.0
2011-06-23 14:20:00,39.67,39.75,39.62,39.73,61800.0,27.1444,27.1991,27.1101,27.1854,61800.0
2011-06-23 14:30:00,39.73,39.77,39.65,39.65,78500.0,27.1854,27.2128,27.1307,27.1307,78500.0
2011-06-23 14:40:00,39.66,39.67,39.58,39.63,71800.0,27.1375,27.1444,27.0828,27.117,71800.0
2011-06-23 14:50:00,39.63,40.05,39.63,40.04,119500.0,27.117,27.4044,27.117,27.3975,119500.0
2011-06-23 15:00:00,40.04,40.04,39.8,39.99,284700.0,27.3975,27.3975,27.2333,27.3633,284700.0
2011-06-23 15:10:00,39.98,40.07,39.9,39.94,218400.0,27.3565,27.4181,27.3017,27.3291,218400.0
2011-06-23 15:20:00,39.94,40.03,39.88,39.92,129100.0,27.3291,27.3907,27.2881,27.3154,129100.0
2011-06-23 15:30:00,39.93,39.97,39.78,39.87,215100.0,27.3223,27.3496,27.2196,27.2812,215100.0
2011-06-23 15:40:00,39.86,40.09,39.86,40.07,331400.0,27.2744,27.4317,27.2744,27.4181,331400.0
2011-06-23 15:50:00,40.07,40.15,39.99,40.0,523200.0,27.4181,27.4728,27.3633,27.3702,523200.0
2011-06-24 09:30:00,40.1,40.33,40.09,40.2,183300.0,27.4386,27.596,27.4317,27.507,183300.0
2011-06-24 09:40:00,40.22,40.26,39.97,40.01,157400.0,27.5207,27.5481,27.3496,27.377,157400.0
2011-06-24 09:50:00,40.0,40.11,39.9,40.01,103000.0,27.3702,27.4454,27.3017,27.377,103000.0
2011-06-24 10:00:00,40.0,40.18,40.0,40.11,156900.0,27.3702,27.4933,27.3702,27.4454,156900.0
2011-06-24 10:10:00,40.11,40.13,39.86,39.91,139100.0,27.4454,27.4591,27.2744,27.3086,139100.0
2011-06-24 10:20:00,39.91,39.98,39.73,39.78,68100.0,27.3086,27.3565,27.1854,27.2196,68100.0
2011-06-24 10:30:00,39.77,39.91,39.7,39.89,111100.0,27.2128,27.3086,27.1649,27.2949,111100.0
2011-06-24 10:40:00,39.88,39.94,39.8,39.83,88300.0,27.2881,27.3291,27.2333,27.2538,88300.0
2011-06-24 10:50:00,39.8,39.82,39.71,39.73,81500.0,27.2333,27.247,27.1717,27.1854,81500.0
2011-06-24 11:00:00,39.73,39.78,39.68,39.71,67900.0,27.1854,27.2196,27.1512,27.1717,67900.0
2011-06-24 11:10:00,39.71,39.71,39.56,39.68,63600.0,27.1717,27.1717,27.0691,27.1512,63600.0
2011-06-24 11:20:00,39.69,39.73,39.65,39.69,53900.0,27.158,27.1854,27.1307,27.158,53900.0
2011-06-24 11:30:00,39.69,39.71,39.63,39.68,48600.0,27.158,27.1717,27.117,27.1512,48600.0
2011-06-24 11:40:00,39.68,39.79,39.66,39.71,33400.0,27.1512,27.2265,27.1375,27.1717,33400.0
2011-06-24 11:50:00,39.71,39.73,39.62,39.63,37500.0,27.1717,27.1854,27.1101,27.117,37500.0
2011-06-24 12:00:00,39.64,39.67,39.56,39.58,49700.0,27.1238,27.1444,27.0691,27.0828,49700.0
2011-06-24 12:10:00,39.57,39.57,39.52,39.53,32600.0,27.0759,27.0759,27.0417,27.0486,32600.0
2011-06-24 12:20:00,39.54,39.57,39.5,39.5,32500.0,27.0554,27.0759,27.028,27.028,32500.0
2011-06-24 12:30:00,39.51,39.56,39.5,39.51,25900.0,27.0349,27.0691,27.028,27.0349,25900.0
2011-06-24 12:40:00,39.5,39.51,39.36,39.37,60100.0,27.028,27.0349,26.9322,26.9391,60100.0
2011-06-24 12:50:00,39.36,39.4,39.25,39.28,120100.0,26.9322,26.9596,26.857,26.8775,120100.0
2011-06-24 13:00:00,39.29,39.35,39.24,39.34,123900.0,26.8843,26.9254,26.8501,26.9186,123900.0
2011-06-24 13:10:00,39.34,39.42,39.31,39.41,34500.0,26.9186,26.9733,26.898,26.9665,34500.0
2011-06-24 13:20:00,39.42,39.52,39.4,39.5,33400.0,26.9733,27.0417,26.9596,27.028,33400.0
2011-06-24 13:30:00,39.5,39.59,39.44,39.55,37000.0,27.028,27.0896,26.987,27.0623,37000.0
2011-06-24 13:40:00,39.56,39.6,39.5,39.53,45400.0,27.0691,27.0965,27.028,27.0486,45400.0
2011-06-24 13:50:00,39.54,39.58,39.48,39.5,38000.0,27.0554,27.0828,27.0144,27.028,38000.0
2011-06-24 14:00:00,39.5,39.51,39.4,39.4,56100.0,27.028,27.0349,26.9596,26.9596,56100.0
2011-06-24 14:10:00,39.39,39.48,39.38,39.48,66400.0,26.9528,27.0144,26.9459,27.0144,66400.0
2011-06-24 14:20:00,39.47,39.53,39.43,39.52,50600.0,27.0075,27.0486,26.9801,27.0417,50600.0
2011-06-24 14:30:00,39.52,39.52,39.43,39.49,65800.0,27.0417,27.0417,26.9801,27.0212,65800.0
2011-06-24 14:40:00,39.49,39.62,39.49,39.55,48700.0,27.0212,27.1101,27.0212,27.0623,48700.0
2011-06-24 14:50:00,39.55,39.62,39.53,39.55,53200.0,27.0623,27.1101,27.0486,27.0623,53200.0
2011-06-24 15:00:00,39.54,39.58,39.52,39.56,62600.0,27.0554,27.0828,27.0417,27.0691,62600.0
2011-06-24 15:10:00,39.56,39.65,39.55,39.61,81100.0,27.0691,27.1307,27.0623,27.1033,81100.0
2011-06-24 15:20:00,39.6,39.61,39.52,39.57,108400.0,27.0965,27.1033,27.0417,27.0759,108400.0
2011-06-24 15:30:00,39.57,39.72,39.57,39.66,143600.0,27.0759,27.1786,27.0759,27.1375,143600.0
2011-06-24 15:40:00,39.67,39.75,39.54,39.56,401900.0,27.1444,27.1991,27.0554,27.0691,401900.0
2011-06-24 15:50:00,39.56,39.58,39.48,39.53,562100.0,27.0691,27.0828,27.0144,27.0486,562100.0
2011-06-27 09:30:00,39.45,39.54,39.07,39.07,113500.0,26.9938,27.0554,26.7338,26.7338,113500.0
2011-06-27 09:40:00,39.07,39.36,39.07,39.31,160600.0,26.7338,26.9322,26.7338,26.898,160600.0
2011-06-27 09:50:00,39.32,39.37,39.29,39.31,122700.0,26.9049,26.9391,26.8843,26.898,122700.0
2011-06-27 10:00:00,39.32,39.39,39.23,39.23,90700.0,26.9049,26.9528,26.8433,26.8433,90700.0
2011-06-27 10:10:00,39.23,39.34,39.23,39.32,104000.0,26.8433,26.9186,26.8433,26.9049,104000.0
2011-06-27 10:20:00,39.33,39.37,39.26,39.37,78600.0,26.9117,26.9391,26.8638,26.9391,78600.0
2011-06-27 10:30:00,39.37,39.4,39.23,39.23,67600.0,26.9391,26.9596,26.8433,26.8433,67600.0
2011-06-27 10:40:00,39.23,39.28,39.19,39.25,92900.0,26.8433,26.8775,26.8159,26.857,92900.0
2011-06-27 10:50:00,39.26,39.29,39.17,39.21,108900.0,26.8638,26.8843,26.8022,26.8296,108900.0
2011-06-27 11:00:00,39.21,39.3,39.18,39.18,96900.0,26.8296,26.8912,26.8091,26.8091,96900.0
2011-06-27 11:10:00,39.17,39.22,39.11,39.11,91400.0,26.8022,26.8364,26.7612,26.7612,91400.0
2011-06-27 11:20:00,39.11,39.22,39.08,39.19,67000.0,26.7612,26.8364,26.7407,26.8159,67000.0
2011-06-27 11:30:00,39.2,39.38,39.17,39.33,48200.0,26.8228,26.9459,26.8022,26.9117,48200.0
2011-06-27 11:40:00,39.34,39.39,39.3,39.38,31800.0,26.9186,26.9528,26.8912,26.9459,31800.0
2011-06-27 11:50:00,39.37,39.47,39.35,39.44,103800.0,26.9391,27.0075,26.9254,26.987,103800.0
2011-06-27 12:00:00,39.43,39.5,39.42,39.45,59100.0,26.9801,27.028,26.9733,26.9938,59100.0
2011-06-27 12:10:00,39.45,39.46,39.32,39.33,43100.0,26.9938,27.0007,26.9049,26.9117,43100.0
2011-06-27 12:20:00,39.33,39.4,39.33,39.39,46600.0,26.9117,26.9596,26.9117,26.9528,46600.0
2011-06-27 12:30:00,39.38,39.39,39.32,39.32,25300.0,26.9459,26.9528,26.9049,26.9049,25300.0
2011-06-27 12:40:00,39.31,39.34,39.27,39.28,34600.0,26.898,26.9186,26.8707,26.8775,34600.0
2011-06-27 12:50:00,39.29,39.3,39.15,39.18,128400.0,26.8843,26.8912,26.7885,26.8091,128400.0
2011-06-27 13:00:00,39.18,39.36,39.17,39.35,27500.0,26.8091,26.9322,26.8022,26.9254,27500.0
2011-06-27 13:10:00,39.34,39.38,39.29,39.3,37200.0,26.9186,26.9459,26.8843,26.8912,37200.0
2011-06-27 13:20:00,39.31,39.31,39.12,39.12,46400.0,26.898,26.898,26.768,26.768,46400.0
2011-06-27 13:30:00,39.12,39.2,39.1,39.15,54300.0,26.768,26.8228,26.7543,26.7885,54300.0
2011-06-27 13:40:00,39.15,39.17,39.1,39.16,46600.0,26.7885,26.8022,26.7543,26.7954,46600.0
2011-06-27 13:50:00,39.15,39.21,39.12,39.14,49600.0,26.7885,26.8296,26.768,26.7817,49600.0
2011-06-27 14:00:00,39.14,39.28,39.14,39.27,100200.0,26.7817,26.8775,26.7817,26.8707,100200.0
2011-06-27 14:10:00,39.27,39.46,39.26,39.42,115800.0,26.8707,27.0007,26.8638,26.9733,115800.0
2011-06-27 14:20:00,39.43,39.49,39.41,39.47,49000.0,26.9801,27.0212,26.9665,27.0075,49000.0
2011-06-27 14:30:00,39.47,39.54,39.47,39.53,49400.0,27.0075,27.0554,27.0075,27.0486,49400.0
2011-06-27 14:40:00,39.54,39.56,39.48,39.52,151400.0,27.0554,27.0691,27.0144,27.0417,151400.0
2011-06-27 14:50:00,39.52,39.52,39.49,39.52,37500.0,27.0417,27.0417,27.0212,27.0417,37500.0
2011-06-27 15:00:00,39.52,39.52,39.45,39.45,43900.0,27.0417,27.0417,26.9938,26.9938,43900.0
2011-06-27 15:10:00,39.46,39.53,39.45,39.52,38200.0,27.0007,27.0486,26.9938,27.0417,38200.0
2011-06-27 15:20:00,39.52,39.54,39.49,39.49,78600.0,27.0417,27.0554,27.0212,27.0212,78600.0
2011-06-27 15:30:00,39.49,39.51,39.44,39.45,78000.0,27.0212,27.0349,26.987,26.9938,78000.0
2011-06-27 15:40:00,39.46,39.5,39.43,39.47,161200.0,27.0007,27.028,26.9801,27.0075,161200.0
2011-06-27 15:50:00,39.47,39.48,39.42,39.46,297300.0,27.0075,27.0144,26.9733,27.0007,297300.0
2011-06-28 09:30:00,39.36,39.47,39.25,39.45,195700.0,27.1782,27.2542,27.1023,27.2404,195700.0
2011-06-28 09:40:00,39.46,39.51,39.35,39.36,94700.0,27.2473,27.2818,27.1713,27.1782,94700.0
2011-06-28 09:50:00,39.35,39.4,39.34,39.39,56300.0,27.1713,27.2058,27.1644,27.1989,56300.0
2011-06-28 10:00:00,39.39,39.54,39.38,39.4,75500.0,27.1989,27.3025,27.192,27.2058,75500.0
2011-06-28 10:10:00,39.4,39.44,39.37,39.41,93500.0,27.2058,27.2335,27.1851,27.2127,93500.0
2011-06-28 10:20:00,39.4,39.6,39.38,39.59,78200.0,27.2058,27.3439,27.192,27.337,78200.0
2011-06-28 10:30:00,39.6,39.7,39.6,39.62,107800.0,27.3439,27.413,27.3439,27.3578,107800.0
2011-06-28 10:40:00,39.62,39.64,39.52,39.54,76400.0,27.3578,27.3716,27.2887,27.3025,76400.0
2011-06-28 10:50:00,39.54,39.59,39.53,39.54,50000.0,27.3025,27.337,27.2956,27.3025,50000.0
2011-06-28 11:00:00,39.53,39.54,39.42,39.43,53600.0,27.2956,27.3025,27.2197,27.2266,53600.0
2011-06-28 11:10:00,39.43,39.45,39.35,39.42,85700.0,27.2266,27.2404,27.1713,27.2197,85700.0
2011-06-28 11:20:00,39.42,39.5,39.38,39.49,111900.0,27.2197,27.2749,27.192,27.268,111900.0
2011-06-28 11:30:00,39.49,39.55,39.49,39.52,82700.0,27.268,27.3094,27.268,27.2887,82700.0
2011-06-28 11:40:00,39.52,39.64,39.52,39.58,39900.0,27.2887,27.3716,27.2887,27.3301,39900.0
2011-06-28 11:50:00,39.56,39.59,39.48,39.51,40400.0,27.3163,27.337,27.2611,27.2818,40400.0
2011-06-28 12:00:00,39.52,39.57,39.49,39.49,51200.0,27.2887,27.3232,27.268,27.268,51200.0
2011-06-28 12:10:00,39.5,39.54,39.45,39.5,65700.0,27.2749,27.3025,27.2404,27.2749,65700.0
2011-06-28 12:20:00,39.5,39.54,39.48,39.49,79000.0,27.2749,27.3025,27.2611,27.268,79000.0
2011-06-28 12:30:00,39.49,39.61,39.49,39.61,30500.0,27.268,27.3508,27.268,27.3508,30500.0
2011-06-28 12:40:00,39.6,39.64,39.56,39.62,34800.0,27.3439,27.3716,27.3163,27.3578,34800.0
2011-06-28 12:50:00,39.62,39.62,39.57,39.6,18300.0,27.3578,27.3578,27.3232,27.3439,18300.0
2011-06-28 13:00:00,39.6,39.65,39.58,39.63,21000.0,27.3439,27.3785,27.3301,27.3647,21000.0
2011-06-28 13:10:00,39.63,39.65,39.61,39.62,28400.0,27.3647,27.3785,27.3508,27.3578,28400.0
2011-06-28 13:20:00,39.63,39.69,39.62,39.67,31900.0,27.3647,27.4061,27.3578,27.3923,31900.0
2011-06-28 13:30:00,39.66,39.67,39.59,39.64,28500.0,27.3854,27.3923,27.337,27.3716,28500.0
2011-06-28 13:40:00,39.63,39.64,39.59,39.62,46900.0,27.3647,27.3716,27.337,27.3578,46900.0
2011-06-28 13:50:00,39.61,39.61,39.56,39.58,26300.0,27.3508,27.3508,27.3163,27.3301,26300.0
2011-06-28 14:00:00,39.57,39.66,39.56,39.63,57900.0,27.3232,27.3854,27.3163,27.3647,57900.0
2011-06-28 14:10:00,39.62,39.64,39.6,39.61,25400.0,27.3578,27.3716,27.3439,27.3508,25400.0
2011-06-28 14:20:00,39.6,39.64,39.58,39.64,49600.0,27.3439,27.3716,27.3301,27.3716,49600.0
2011-06-28 14:30:00,39.63,39.68,39.62,39.68,55800.0,27.3647,27.3992,27.3578,27.3992,55800.0
2011-06-28 14:40:00,39.67,39.67,39.61,39.64,32200.0,27.3923,27.3923,27.3508,27.3716,32200.0
2011-06-28 14:50:00,39.64,39.65,39.6,39.64,38600.0,27.3716,27.3785,27.3439,27.3716,38600.0
2011-06-28 15:00:00,39.64,39.66,39.62,39.64,81500.0,27.3716,27.3854,27.3578,27.3716,81500.0
2011-06-28 15:10:00,39.63,39.64,39.55,39.56,50100.0,27.3647,27.3716,27.3094,27.3163,50100.0
2011-06-28 15:20:00,39.56,39.65,39.55,39.61,55100.0,27.3163,27.3785,27.3094,27.3508,55100.0
2011-06-28 15:30:00,39.61,39.62,39.56,39.61,72800.0,27.3508,27.3578,27.3163,27.3508,72800.0
2011-06-28 15:40:00,39.62,39.67,39.61,39.65,171600.0,27.3578,27.3923,27.3508,27.3785,171600.0
2011-06-28 15:50:00,39.65,39.71,39.6,39.68,480600.0,27.3785,27.4199,27.3439,27.3992,480600.0
2011-06-29 09:30:00,39.94,40.2,39.9,40.05,256700.0,27.5787,27.7582,27.5511,27.6547,256700.0
2011-06-29 09:40:00,40.06,40.2,39.99,40.12,98500.0,27.6616,27.7582,27.6132,27.703,98500.0
2011-06-29 09:50:00,40.11,40.21,40.1,40.15,57600.0,27.6961,27.7652,27.6892,27.7237,57600.0
2011-06-29 10:00:00,40.17,40.22,39.98,40.08,86400.0,27.7375,27.7721,27.6063,27.6754,86400.0
2011-06-29 10:10:00,40.08,40.27,40.07,40.19,79900.0,27.6754,27.8066,27.6685,27.7513,79900.0
2011-06-29 10:20:00,40.2,40.46,40.18,40.42,122700.0,27.7582,27.9378,27.7444,27.9102,122700.0
2011-06-29 10:30:00,40.42,40.62,40.39,40.58,204700.0,27.9102,28.0483,27.8894,28.0206,204700.0
2011-06-29 10:40:00,40.58,40.66,40.57,40.61,74400.0,28.0206,28.0759,28.0137,28.0414,74400.0
2011-06-29 10:50:00,40.6,40.7,40.58,40.63,69600.0,28.0344,28.1035,28.0206,28.0552,69600.0
2011-06-29 11:00:00,40.63,40.74,40.54,40.69,98000.0,28.0552,28.1311,27.993,28.0966,98000.0
2011-06-29 11:10:00,40.7,40.72,40.64,40.67,84100.0,28.1035,28.1173,28.0621,28.0828,84100.0
2011-06-29 11:20:00,40.67,40.72,40.64,40.69,87600.0,28.0828,28.1173,28.0621,28.0966,87600.0
2011-06-29 11:30:00,40.7,40.7,40.58,40.64,60700.0,28.1035,28.1035,28.0206,28.0621,60700.0
2011-06-29 11:40:00,40.64,40.64,40.59,40.61,55900.0,28.0621,28.0621,28.0275,28.0414,55900.0
2011-06-29 11:50:00,40.61,40.64,40.58,40.62,36800.0,28.0414,28.0621,28.0206,28.0483,36800.0
2011-06-29 12:00:00,40.62,40.7,40.61,40.66,49900.0,28.0483,28.1035,28.0414,28.0759,49900.0
2011-06-29 12:10:00,40.65,40.67,40.6,40.6,32500.0,28.069,28.0828,28.0344,28.0344,32500.0
2011-06-29 12:20:00,40.6,40.62,40.54,40.57,38500.0,28.0344,28.0483,27.993,28.0137,38500.0
2011-06-29 12:30:00,40.58,40.63,40.56,40.62,33500.0,28.0206,28.0552,28.0068,28.0483,33500.0
2011-06-29 12:40:00,40.63,40.68,40.58,40.67,46800.0,28.0552,28.0897,28.0206,28.0828,46800.0
2011-06-29 12:50:00,40.68,40.68,40.59,40.59,26400.0,28.0897,28.0897,28.0275,28.0275,26400.0
2011-06-29 13:00:00,40.59,40.65,40.57,40.65,32800.0,28.0275,28.069,28.0137,28.069,32800.0
2011-06-29 13:10:00,40.64,40.69,40.61,40.62,25900.0,28.0621,28.0966,28.0414,28.0483,25900.0
2011-06-29 13:20:00,40.63,40.64,40.59,40.61,35200.0,28.0552,28.0621,28.0275,28.0414,35200.0
2011-06-29 13:30:00,40.61,40.64,40.57,40.59,32300.0,28.0414,28.0621,28.0137,28.0275,32300.0
2011-06-29 13:40:00,40.6,40.65,40.58,40.64,38800.0,28.0344,28.069,28.0206,28.0621,38800.0
2011-06-29 13:50:00,40.64,40.65,40.58,40.59,65700.0,28.0621,28.069,28.0206,28.0275,65700.0
2011-06-29 14:00:00,40.59,40.59,40.47,40.48,79600.0,28.0275,28.0275,27.9447,27.9516,79600.0
2011-06-29 14:10:00,40.48,40.49,40.38,40.4,49900.0,27.9516,27.9585,27.8825,27.8963,49900.0
2011-06-29 14:20:00,40.41,40.41,40.23,40.29,130100.0,27.9033,27.9033,27.779,27.8204,130100.0
2011-06-29 14:30:00,40.3,40.3,40.26,40.26,84800.0,27.8273,27.8273,27.7997,27.7997,84800.0
2011-06-29 14:40:00,40.26,40.28,40.18,40.2,112700.0,27.7997,27.8135,27.7444,27.7582,112700.0
2011-06-29 14:50:00,40.19,40.29,40.18,40.28,79800.0,27.7513,27.8204,27.7444,27.8135,79800.0
2011-06-29 15:00:00,40.29,40.33,40.29,40.31,66900.0,27.8204,27.848,27.8204,27.8342,66900.0
2011-06-29 15:10:00,40.32,40.37,40.22,40.25,109900.0,27.8411,27.8756,27.7721,27.7928,109900.0
2011-06-29 15:20:00,40.24,40.26,40.17,40.22,154800.0,27.7859,27.7997,27.7375,27.7721,154800.0
2011-06-29 15:30:00,40.22,40.29,40.22,40.28,133100.0,27.7721,27.8204,27.7721,27.8135,133100.0
2011-06-29 15:40:00,40.29,40.33,40.21,40.22,247000.0,27.8204,27.848,27.7652,27.7721,247000.0
2011-06-29 15:50:00,40.21,40.29,40.21,40.26,376800.0,27.7652,27.8204,27.7652,27.7997,376800.0
2011-06-30 09:30:00,40.41,40.42,40.15,40.22,77100.0,27.9033,27.9102,27.7237,27.7721,77100.0
2011-06-30 09:40:00,40.22,40.82,40.22,40.74,215800.0,27.7721,28.1864,27.7721,28.1311,215800.0
2011-06-30 09:50:00,40.74,40.81,40.63,40.66,88100.0,28.1311,28.1795,28.0552,28.0759,88100.0
2011-06-30 10:00:00,40.67,41.0,40.65,40.91,164200.0,28.0828,28.3106,28.069,28.2485,164200.0
2011-06-30 10:10:00,40.91,40.92,40.79,40.88,73800.0,28.2485,28.2554,28.1656,28.2278,73800.0
2011-06-30 10:20:00,40.88,41.03,40.88,40.98,95300.0,28.2278,28.3314,28.2278,28.2968,95300.0
2011-06-30 10:30:00,40.99,41.04,40.93,41.03,62000.0,28.3037,28.3383,28.2623,28.3314,62000.0
2011-06-30 10:40:00,41.02,41.13,41.01,41.13,63600.0,28.3245,28.4004,28.3176,28.4004,63600.0
2011-06-30 10:50:00,41.12,41.24,41.11,41.13,81900.0,28.3935,28.4764,28.3866,28.4004,81900.0
2011-06-30 11:00:00,41.12,41.2,41.12,41.16,56000.0,28.3935,28.4487,28.3935,28.4211,56000.0
2011-06-30 11:10:00,41.17,41.21,41.16,41.19,59100.0,28.428,28.4557,28.4211,28.4418,59100.0
2011-06-30 11:20:00,41.2,41.23,41.18,41.22,42900.0,28.4487,28.4695,28.4349,28.4626,42900.0
2011-06-30 11:30:00,41.22,41.3,41.21,41.22,80800.0,28.4626,28.5178,28.4557,28.4626,80800.0
2011-06-30 11:40:00,41.22,41.23,41.19,41.22,146500.0,28.4626,28.4695,28.4418,28.4626,146500.0
2011-06-30 11:50:00,41.22,41.29,41.22,41.23,57600.0,28.4626,28.5109,28.4626,28.4695,57600.0
2011-06-30 12:00:00,41.22,41.29,41.2,41.29,59400.0,28.4626,28.5109,28.4487,28.5109,59400.0
2011-06-30 12:10:00,41.29,41.29,41.22,41.24,48700.0,28.5109,28.5109,28.4626,28.4764,48700.0
2011-06-30 12:20:00,41.23,41.24,41.22,41.23,44600.0,28.4695,28.4764,28.4626,28.4695,44600.0
2011-06-30 12:30:00,41.23,41.24,41.17,41.2,67700.0,28.4695,28.4764,28.428,28.4487,67700.0
2011-06-30 12:40:00,41.2,41.23,41.17,41.19,45900.0,28.4487,28.4695,28.428,28.4418,45900.0
2011-06-30 12:50:00,41.2,41.25,41.18,41.23,45400.0,28.4487,28.4833,28.4349,28.4695,45400.0
2011-06-30 13:00:00,41.23,41.27,41.22,41.23,45300.0,28.4695,28.4971,28.4626,28.4695,45300.0
2011-06-30 13:10:00,41.23,41.24,41.14,41.15,47600.0,28.4695,28.4764,28.4073,28.4142,47600.0
2011-06-30 13:20:00,41.15,41.18,41.12,41.15,50600.0,28.4142,28.4349,28.3935,28.4142,50600.0
2011-06-30 13:30:00,41.15,41.17,41.05,41.08,50700.0,28.4142,28.428,28.3452,28.3659,50700.0
2011-06-30 13:40:00,41.07,41.14,41.06,41.14,62800.0,28.359,28.4073,28.3521,28.4073,62800.0
2011-06-30 13:50:00,41.13,41.3,41.12,41.29,83500.0,28.4004,28.5178,28.3935,28.5109,83500.0
2011-06-30 14:00:00,41.29,41.31,41.23,41.29,106300.0,28.5109,28.5247,28.4695,28.5109,106300.0
2011-06-30 14:10:00,41.29,41.34,41.28,41.34,158100.0,28.5109,28.5454,28.504,28.5454,158100.0
2011-06-30 14:20:00,41.33,41.35,41.3,41.32,90000.0,28.5385,28.5523,28.5178,28.5316,90000.0
2011-06-30 14:30:00,41.31,41.34,41.28,41.3,96800.0,28.5247,28.5454,28.504,28.5178,96800.0
2011-06-30 14:40:00,41.3,41.33,41.25,41.25,49300.0,28.5178,28.5385,28.4833,28.4833,49300.0
2011-06-30 14:50:00,41.26,41.29,41.24,41.24,75900.0,28.4902,28.5109,28.4764,28.4764,75900.0
2011-06-30 15:00:00,41.24,41.26,41.22,41.26,107100.0,28.4764,28.4902,28.4626,28.4902,107100.0
2011-06-30 15:10:00,41.25,41.26,41.2,41.22,113300.0,28.4833,28.4902,28.4487,28.4626,113300.0
2011-06-30 15:20:00,41.22,41.22,41.19,41.2,88900.0,28.4626,28.4626,28.4418,28.4487,88900.0
2011-06-30 15:30:00,41.2,41.26,41.19,41.2,135000.0,28.4487,28.4902,28.4418,28.4487,135000.0
2011-06-30 15:40:00,41.2,41.25,41.19,41.24,251500.0,28.4487,28.4833,28.4418,28.4764,251500.0
2011-06-30 15:50:00,41.24,41.28,41.21,41.21,336500.0,28.4764,28.504,28.4557,28.4557,336500.0
2011-07-01 09:30:00,41.18,41.19,40.9,40.93,64300.0,28.4349,28.4418,28.2416,28.2623,64300.0
2011-07-01 09:40:00,40.93,41.17,40.93,41.14,64200.0,28.2623,28.428,28.2623,28.4073,64200.0
2011-07-01 09:50:00,41.14,41.14,41.01,41.03,40100.0,28.4073,28.4073,28.3176,28.3314,40100.0
2011-07-01 10:00:00,41.04,41.45,41.04,41.34,173000.0,28.3383,28.6214,28.3383,28.5454,173000.0
2011-07-01 10:10:00,41.34,41.43,41.3,41.34,96300.0,28.5454,28.6076,28.5178,28.5454,96300.0
2011-07-01 10:20:00,41.34,41.54,41.34,41.53,87400.0,28.5454,28.6835,28.5454,28.6766,87400.0
2011-07-01 10:30:00,41.53,41.65,41.47,41.59,103300.0,28.6766,28.7595,28.6352,28.718,103300.0
2011-07-01 10:40:00,41.59,41.62,41.33,41.34,79400.0,28.718,28.7388,28.5385,28.5454,79400.0
2011-07-01 10:50:00,41.34,41.37,41.25,41.28,88700.0,28.5454,28.5661,28.4833,28.504,88700.0
2011-07-01 11:00:00,41.28,41.35,41.25,41.35,51700.0,28.504,28.5523,28.4833,28.5523,51700.0
2011-07-01 11:10:00,41.35,41.46,41.34,41.46,53300.0,28.5523,28.6283,28.5454,28.6283,53300.0
2011-07-01 11:20:00,41.46,41.56,41.46,41.56,56000.0,28.6283,28.6973,28.6283,28.6973,56000.0
2011-07-01 11:30:00,41.56,41.6,41.45,41.46,44400.0,28.6973,28.725,28.6214,28.6283,44400.0
2011-07-01 11:40:00,41.47,41.47,41.41,41.45,38100.0,28.6352,28.6352,28.5938,28.6214,38100.0
2011-07-01 11:50:00,41.45,41.53,41.45,41.47,40500.0,28.6214,28.6766,28.6214,28.6352,40500.0
2011-07-01 12:00:00,41.47,41.52,41.44,41.51,33500.0,28.6352,28.6697,28.6145,28.6628,33500.0
2011-07-01 12:10:00,41.5,41.56,41.49,41.49,38300.0,28.6559,28.6973,28.649,28.649,38300.0
2011-07-01 12:20:00,41.49,41.5,41.43,41.45,28200.0,28.649,28.6559,28.6076,28.6214,28200.0
2011-07-01 12:30:00,41.45,41.46,41.4,41.45,19000.0,28.6214,28.6283,28.5869,28.6214,19000.0
2011-07-01 12:40:00,41.44,41.45,41.39,41.42,17700.0,28.6145,28.6214,28.5799,28.6007,17700.0
2011-07-01 12:50:00,41.41,41.43,41.38,41.42,31500.0,28.5938,28.6076,28.573,28.6007,31500.0
2011-07-01 13:00:00,41.43,41.57,41.41,41.56,43000.0,28.6076,28.7042,28.5938,28.6973,43000.0
2011-07-01 13:10:00,41.55,41.61,41.54,41.57,35300.0,28.6904,28.7319,28.6835,28.7042,35300.0
2011-07-01 13:20:00,41.58,41.65,41.57,41.65,50700.0,28.7111,28.7595,28.7042,28.7595,50700.0
2011-07-01 13:30:00,41.64,41.65,41.56,41.63,24700.0,28.7526,28.7595,28.6973,28.7457,24700.0
2011-07-01 13:40:00,41.61,41.62,41.52,41.54,44400.0,28.7319,28.7388,28.6697,28.6835,44400.0
2011-07-01 13:50:00,41.54,41.61,41.53,41.61,36900.0,28.6835,28.7319,28.6766,28.7319,36900.0
2011-07-01 14:00:00,41.62,41.65,41.54,41.57,31000.0,28.7388,28.7595,28.6835,28.7042,31000.0
2011-07-01 14:10:00,41.57,41.6,41.54,41.57,27600.0,28.7042,28.725,28.6835,28.7042,27600.0
2011-07-01 14:20:00,41.56,41.61,41.55,41.59,23800.0,28.6973,28.7319,28.6904,28.718,23800.0
2011-07-01 14:30:00,41.59,41.61,41.56,41.57,26800.0,28.718,28.7319,28.6973,28.7042,26800.0
2011-07-01 14:40:00,41.57,41.61,41.55,41.6,32600.0,28.7042,28.7319,28.6904,28.725,32600.0
2011-07-01 14:50:00,41.59,41.64,41.56,41.63,46100.0,28.718,28.7526,28.6973,28.7457,46100.0
2011-07-01 15:00:00,41.63,41.65,41.57,41.58,30600.0,28.7457,28.7595,28.7042,28.7111,30600.0
2011-07-01 15:10:00,41.57,41.62,41.56,41.56,45200.0,28.7042,28.7388,28.6973,28.6973,45200.0
2011-07-01 15:20:00,41.56,41.57,41.51,41.53,82700.0,28.6973,28.7042,28.6628,28.6766,82700.0
2011-07-01 15:30:00,41.52,41.57,41.51,41.54,73100.0,28.6697,28.7042,28.6628,28.6835,73100.0
2011-07-01 15:40:00,41.55,41.65,41.54,41.6,139100.0,28.6904,28.7595,28.6835,28.725,139100.0
2011-07-01 15:50:00,41.59,41.6,41.53,41.55,205300.0,28.718,28.725,28.6766,28.6904,205300.0
2011-07-05 09:30:00,41.4,41.49,41.25,41.3,69100.0,28.5869,28.649,28.4833,28.5178,69100.0
2011-07-05 09:40:00,41.3,41.33,41.25,41.3,53800.0,28.5178,28.5385,28.4833,28.5178,53800.0
2011-07-05 09:50:00,41.29,41.3,41.16,41.19,80800.0,28.5109,28.5178,28.4211,28.4418,80800.0
2011-07-05 10:00:00,41.18,41.28,41.11,41.2,79600.0,28.4349,28.504,28.3866,28.4487,79600.0
2011-07-05 10:10:00,41.2,41.28,41.17,41.17,83900.0,28.4487,28.504,28.428,28.428,83900.0
2011-07-05 10:20:00,41.17,41.19,41.06,41.1,71700.0,28.428,28.4418,28.3521,28.3797,71700.0
2011-07-05 10:30:00,41.09,41.19,41.09,41.12,93100.0,28.3728,28.4418,28.3728,28.3935,93100.0
2011-07-05 10:40:00,41.13,41.15,41.09,41.1,64000.0,28.4004,28.4142,28.3728,28.3797,64000.0
2011-07-05 10:50:00,41.1,41.13,41.07,41.1,57300.0,28.3797,28.4004,28.359,28.3797,57300.0
2011-07-05 11:00:00,41.11,41.13,41.0,41.07,101400.0,28.3866,28.4004,28.3106,28.359,101400.0
2011-07-05 11:10:00,41.07,41.21,41.07,41.19,58500.0,28.359,28.4557,28.359,28.4418,58500.0
2011-07-05 11:20:00,41.19,41.19,41.09,41.11,41100.0,28.4418,28.4418,28.3728,28.3866,41100.0
2011-07-05 11:30:00,41.11,41.2,41.09,41.18,39500.0,28.3866,28.4487,28.3728,28.4349,39500.0
2011-07-05 11:40:00,41.18,41.18,41.1,41.14,33800.0,28.4349,28.4349,28.3797,28.4073,33800.0
2011-07-05 11:50:00,41.15,41.28,41.14,41.28,40900.0,28.4142,28.504,28.4073,28.504,40900.0
2011-07-05 12:00:00,41.28,41.29,41.22,41.28,20900.0,28.504,28.5109,28.4626,28.504,20900.0
2011-07-05 12:10:00,41.27,41.36,41.27,41.34,29300.0,28.4971,28.5592,28.4971,28.5454,29300.0
2011-07-05 12:20:00,41.34,41.34,41.29,41.3,27100.0,28.5454,28.5454,28.5109,28.5178,27100.0
2011-07-05 12:30:00,41.3,41.32,41.29,41.31,22800.0,28.5178,28.5316,28.5109,28.5247,22800.0
2011-07-05 12:40:00,41.3,41.33,41.25,41.26,23900.0,28.5178,28.5385,28.4833,28.4902,23900.0
2011-07-05 12:50:00,41.27,41.28,41.25,41.27,16500.0,28.4971,28.504,28.4833,28.4971,16500.0
2011-07-05 13:00:00,41.27,41.36,41.27,41.34,41000.0,28.4971,28.5592,28.4971,28.5454,41000.0
2011-07-05 13:10:00,41.34,41.35,41.3,41.31,29500.0,28.5454,28.5523,28.5178,28.5247,29500.0
2011-07-05 13:20:00,41.31,41.32,41.25,41.26,26500.0,28.5247,28.5316,28.4833,28.4902,26500.0
2011-07-05 13:30:00,41.25,41.27,41.23,41.25,23400.0,28.4833,28.4971,28.4695,28.4833,23400.0
2011-07-05 13:40:00,41.25,41.31,41.23,41.31,20400.0,28.4833,28.5247,28.4695,28.5247,20400.0
2011-07-05 13:50:00,41.32,41.32,41.28,41.28,28900.0,28.5316,28.5316,28.504,28.504,28900.0
2011-07-05 14:00:00,41.28,41.29,41.15,41.18,92900.0,28.504,28.5109,28.4142,28.4349,92900.0
2011-07-05 14:10:00,41.18,41.24,41.13,41.14,55700.0,28.4349,28.4764,28.4004,28.4073,55700.0
2011-07-05 14:20:00,41.14,41.14,40.99,41.01,100400.0,28.4073,28.4073,28.3037,28.3176,100400.0
2011-07-05 14:30:00,40.99,41.18,40.98,41.18,88700.0,28.3037,28.4349,28.2968,28.4349,88700.0
2011-07-05 14:40:00,41.18,41.24,41.16,41.23,49900.0,28.4349,28.4764,28.4211,28.4695,49900.0
2011-07-05 14:50:00,41.23,41.27,41.2,41.26,39200.0,28.4695,28.4971,28.4487,28.4902,39200.0
2011-07-05 15:00:00,41.26,41.31,41.22,41.3,51400.0,28.4902,28.5247,28.4626,28.5178,51400.0
2011-07-05 15:10:00,41.31,41.33,41.24,41.24,46000.0,28.5247,28.5385,28.4764,28.4764,46000.0
2011-07-05 15:20:00,41.25,41.31,41.24,41.26,59200.0,28.4833,28.5247,28.4764,28.4902,59200.0
2011-07-05 15:30:00,41.27,41.3,41.16,41.18,95200.0,28.4971,28.5178,28.4211,28.4349,95200.0
2011-07-05 15:40:00,41.18,41.18,41.13,41.14,134900.0,28.4349,28.4349,28.4004,28.4073,134900.0
2011-07-05 15:50:00,41.13,41.21,41.12,41.2,264000.0,28.4004,28.4557,28.3935,28.4487,264000.0
2011-07-06 09:30:00,41.18,41.18,40.94,41.0,52800.0,28.4349,28.4349,28.2692,28.3106,52800.0
2011-07-06 09:40:00,41.0,41.03,40.93,40.93,62700.0,28.3106,28.3314,28.2623,28.2623,62700.0
2011-07-06 09:50:00,40.93,40.93,40.84,40.84,71400.0,28.2623,28.2623,28.2002,28.2002,71400.0
2011-07-06 10:00:00,40.83,40.93,40.71,40.73,125300.0,28.1933,28.2623,28.1104,28.1242,125300.0
2011-07-06 10:10:00,40.73,40.74,40.61,40.62,102100.0,28.1242,28.1311,28.0414,28.0483,102100.0
2011-07-06 10:20:00,40.61,40.76,40.55,40.73,66300.0,28.0414,28.1449,27.9999,28.1242,66300.0
2011-07-06 10:30:00,40.73,40.75,40.66,40.75,48400.0,28.1242,28.138,28.0759,28.138,48400.0
2011-07-06 10:40:00,40.74,40.75,40.62,40.7,90700.0,28.1311,28.138,28.0483,28.1035,90700.0
2011-07-06 10:50:00,40.7,40.84,40.69,40.8,104700.0,28.1035,28.2002,28.0966,28.1725,104700.0
2011-07-06 11:00:00,40.8,40.83,40.71,40.76,88700.0,28.1725,28.1933,28.1104,28.1449,88700.0
2011-07-06 11:10:00,40.77,40.82,40.72,40.75,77400.0,28.1518,28.1864,28.1173,28.138,77400.0
2011-07-06 11:20:00,40.76,40.8,40.73,40.8,48500.0,28.1449,28.1725,28.1242,28.1725,48500.0
2011-07-06 11:30:00,40.8,40.9,40.78,40.79,90800.0,28.1725,28.2416,28.1587,28.1656,90800.0
2011-07-06 11:40:00,40.79,40.84,40.78,40.78,66400.0,28.1656,28.2002,28.1587,28.1587,66400.0
2011-07-06 11:50:00,40.79,40.83,40.75,40.77,59300.0,28.1656,28.1933,28.138,28.1518,59300.0
2011-07-06 12:00:00,40.77,40.79,40.69,40.69,67300.0,28.1518,28.1656,28.0966,28.0966,67300.0
2011-07-06 12:10:00,40.69,40.71,40.64,40.66,68300.0,28.0966,28.1104,28.0621,28.0759,68300.0
2011-07-06 12:20:00,40.65,40.66,40.55,40.59,79100.0,28.069,28.0759,27.9999,28.0275,79100.0
2011-07-06 12:30:00,40.58,40.71,40.58,40.71,53900.0,28.0206,28.1104,28.0206,28.1104,53900.0
2011-07-06 12:40:00,40.7,40.7,40.63,40.63,35900.0,28.1035,28.1035,28.0552,28.0552,35900.0
2011-07-06 12:50:00,40.64,40.74,40.61,40.73,59000.0,28.0621,28.1311,28.0414,28.1242,59000.0
2011-07-06 13:00:00,40.74,40.78,40.71,40.71,49900.0,28.1311,28.1587,28.1104,28.1104,49900.0
2011-07-06 13:10:00,40.7,40.71,40.67,40.69,27100.0,28.1035,28.1104,28.0828,28.0966,27100.0
2011-07-06 13:20:00,40.69,40.71,40.6,40.61,46300.0,28.0966,28.1104,28.0344,28.0414,46300.0
2011-07-06 13:30:00,40.62,40.62,40.56,40.59,58100.0,28.0483,28.0483,28.0068,28.0275,58100.0
2011-07-06 13:40:00,40.59,40.7,40.57,40.68,54200.0,28.0275,28.1035,28.0137,28.0897,54200.0
2011-07-06 13:50:00,40.69,40.74,40.66,40.72,44000.0,28.0966,28.1311,28.0759,28.1173,44000.0
2011-07-06 14:00:00,40.72,40.73,40.65,40.65,49400.0,28.1173,28.1242,28.069,28.069,49400.0
2011-07-06 14:10:00,40.65,40.71,40.64,40.71,71200.0,28.069,28.1104,28.0621,28.1104,71200.0
2011-07-06 14:20:00,40.7,40.73,40.66,40.73,66300.0,28.1035,28.1242,28.0759,28.1242,66300.0
2011-07-06 14:30:00,40.73,40.8,40.73,40.79,61300.0,28.1242,28.1725,28.1242,28.1656,61300.0
2011-07-06 14:40:00,40.8,40.82,40.78,40.8,91500.0,28.1725,28.1864,28.1587,28.1725,91500.0
2011-07-06 14:50:00,40.8,40.85,40.78,40.79,51900.0,28.1725,28.2071,28.1587,28.1656,51900.0
2011-07-06 15:00:00,40.77,40.78,40.69,40.78,85600.0,28.1518,28.1587,28.0966,28.1587,85600.0
2011-07-06 15:10:00,40.78,40.79,40.72,40.75,68100.0,28.1587,28.1656,28.1173,28.138,68100.0
2011-07-06 15:20:00,40.75,40.8,40.73,40.78,48800.0,28.138,28.1725,28.1242,28.1587,48800.0
2011-07-06 15:30:00,40.78,40.8,40.7,40.74,77100.0,28.1587,28.1725,28.1035,28.1311,77100.0
2011-07-06 15:40:00,40.74,40.8,40.73,40.76,118300.0,28.1311,28.1725,28.1242,28.1449,118300.0
2011-07-06 15:50:00,40.76,40.85,40.75,40.85,280300.0,28.1449,28.2071,28.138,28.2071,280300.0
2011-07-07 09:30:00,41.19,41.27,41.01,41.23,112800.0,28.4418,28.4971,28.3176,28.4695,112800.0
2011-07-07 09:40:00,41.23,41.3,41.13,41.15,104000.0,28.4695,28.5178,28.4004,28.4142,104000.0
2011-07-07 09:50:00,41.15,41.42,41.14,41.4,76300.0,28.4142,28.6007,28.4073,28.5869,76300.0
2011-07-07 10:00:00,41.41,41.43,41.32,41.34,55800.0,28.5938,28.6076,28.5316,28.5454,55800.0
2011-07-07 10:10:00,41.34,41.37,41.28,41.3,81100.0,28.5454,28.5661,28.504,28.5178,81100.0
2011-07-07 10:20:00,41.3,41.32,41.2,41.28,56400.0,28.5178,28.5316,28.4487,28.504,56400.0
2011-07-07 10:30:00,41.28,41.29,41.23,41.24,55900.0,28.504,28.5109,28.4695,28.4764,55900.0
2011-07-07 10:40:00,41.25,41.28,41.21,41.24,56400.0,28.4833,28.504,28.4557,28.4764,56400.0
2011-07-07 10:50:00,41.24,41.3,41.2,41.3,39900.0,28.4764,28.5178,28.4487,28.5178,39900.0
2011-07-07 11:00:00,41.29,41.31,41.23,41.31,64000.0,28.5109,28.5247,28.4695,28.5247,64000.0
2011-07-07 11:10:00,41.31,41.32,41.23,41.28,49600.0,28.5247,28.5316,28.4695,28.504,49600.0
2011-07-07 11:20:00,41.29,41.34,41.25,41.3,57300.0,28.5109,28.5454,28.4833,28.5178,57300.0
2011-07-07 11:30:00,41.3,41.32,41.25,41.31,52600.0,28.5178,28.5316,28.4833,28.5247,52600.0
2011-07-07 11:40:00,41.31,41.38,41.29,41.36,26800.0,28.5247,28.573,28.5109,28.5592,26800.0
2011-07-07 11:50:00,41.36,41.4,41.35,41.38,25300.0,28.5592,28.5869,28.5523,28.573,25300.0
2011-07-07 12:00:00,41.38,41.5,41.38,41.5,52100.0,28.573,28.6559,28.573,28.6559,52100.0
2011-07-07 12:10:00,41.5,41.56,41.48,41.55,60200.0,28.6559,28.6973,28.6421,28.6904,60200.0
2011-07-07 12:20:00,41.55,41.58,41.49,41.5,52100.0,28.6904,28.7111,28.649,28.6559,52100.0
2011-07-07 12:30:00,41.5,41.54,41.47,41.47,20400.0,28.6559,28.6835,28.6352,28.6352,20400.0
2011-07-07 12:40:00,41.47,41.54,41.44,41.51,35400.0,28.6352,28.6835,28.6145,28.6628,35400.0
2011-07-07 12:50:00,41.51,41.52,41.45,41.51,29700.0,28.6628,28.6697,28.6214,28.6628,29700.0
2011-07-07 13:00:00,41.51,41.6,41.5,41.58,34900.0,28.6628,28.725,28.6559,28.7111,34900.0
2011-07-07 13:10:00,41.58,41.59,41.54,41.58,16200.0,28.7111,28.718,28.6835,28.7111,16200.0
2011-07-07 13:20:00,41.57,41.59,41.55,41.58,28000.0,28.7042,28.718,28.6904,28.7111,28000.0
2011-07-07 13:30:00,41.58,41.58,41.54,41.58,27700.0,28.7111,28.7111,28.6835,28.7111,27700.0
2011-07-07 13:40:00,41.58,41.61,41.54,41.56,38500.0,28.7111,28.7319,28.6835,28.6973,38500.0
2011-07-07 13:50:00,41.56,41.61,41.55,41.57,47600.0,28.6973,28.7319,28.6904,28.7042,47600.0
2011-07-07 14:00:00,41.57,41.6,41.56,41.6,31200.0,28.7042,28.725,28.6973,28.725,31200.0
2011-07-07 14:10:00,41.59,41.64,41.57,41.63,50500.0,28.718,28.7526,28.7042,28.7457,50500.0
2011-07-07 14:20:00,41.63,41.7,41.63,41.69,55100.0,28.7457,28.794,28.7457,28.7871,55100.0
2011-07-07 14:30:00,41.69,41.7,41.65,41.66,34600.0,28.7871,28.794,28.7595,28.7664,34600.0
2011-07-07 14:40:00,41.65,41.69,41.64,41.66,50200.0,28.7595,28.7871,28.7526,28.7664,50200.0
2011-07-07 14:50:00,41.66,41.66,41.58,41.61,48400.0,28.7664,28.7664,28.7111,28.7319,48400.0
2011-07-07 15:00:00,41.61,41.64,41.59,41.64,54000.0,28.7319,28.7526,28.718,28.7526,54000.0
2011-07-07 15:10:00,41.63,41.67,41.63,41.65,64900.0,28.7457,28.7733,28.7457,28.7595,64900.0
2011-07-07 15:20:00,41.64,41.66,41.58,41.58,49900.0,28.7526,28.7664,28.7111,28.7111,49900.0
2011-07-07 15:30:00,41.58,41.61,41.53,41.6,90900.0,28.7111,28.7319,28.6766,28.725,90900.0
2011-07-07 15:40:00,41.59,41.59,41.53,41.57,131900.0,28.718,28.718,28.6766,28.7042,131900.0
2011-07-07 15:50:00,41.56,41.57,41.51,41.54,279600.0,28.6973,28.7042,28.6628,28.6835,279600.0
2011-07-08 09:30:00,41.04,41.17,40.97,41.0,125600.0,28.3383,28.428,28.2899,28.3106,125600.0
2011-07-08 09:40:00,40.99,41.15,40.93,40.96,83900.0,28.3037,28.4142,28.2623,28.283,83900.0
2011-07-08 09:50:00,40.95,41.1,40.91,40.91,76600.0,28.2761,28.3797,28.2485,28.2485,76600.0
2011-07-08 10:00:00,40.9,40.92,40.75,40.79,80400.0,28.2416,28.2554,28.138,28.1656,80400.0
2011-07-08 10:10:00,40.79,40.8,40.65,40.68,81600.0,28.1656,28.1725,28.069,28.0897,81600.0
2011-07-08 10:20:00,40.68,40.75,40.63,40.73,69400.0,28.0897,28.138,28.0552,28.1242,69400.0
2011-07-08 10:30:00,40.73,40.77,40.62,40.74,92200.0,28.1242,28.1518,28.0483,28.1311,92200.0
2011-07-08 10:40:00,40.75,40.77,40.68,40.7,72800.0,28.138,28.1518,28.0897,28.1035,72800.0
2011-07-08 10:50:00,40.69,40.69,40.61,40.63,53000.0,28.0966,28.0966,28.0414,28.0552,53000.0
2011-07-08 11:00:00,40.64,40.66,40.51,40.53,71100.0,28.0621,28.0759,27.9723,27.9861,71100.0
2011-07-08 11:10:00,40.52,40.56,40.48,40.52,45600.0,27.9792,28.0068,27.9516,27.9792,45600.0
2011-07-08 11:20:00,40.52,40.56,40.46,40.47,53300.0,27.9792,28.0068,27.9378,27.9447,53300.0
2011-07-08 11:30:00,40.47,40.59,40.4,40.58,66800.0,27.9447,28.0275,27.8963,28.0206,66800.0
2011-07-08 11:40:00,40.58,40.6,40.54,40.58,34900.0,28.0206,28.0344,27.993,28.0206,34900.0
2011-07-08 11:50:00,40.57,40.58,40.53,40.56,36900.0,28.0137,28.0206,27.9861,28.0068,36900.0
2011-07-08 12:00:00,40.57,40.61,40.53,40.59,32700.0,28.0137,28.0414,27.9861,28.0275,32700.0
2011-07-08 12:10:00,40.59,40.59,40.52,40.54,33800.0,28.0275,28.0275,27.9792,27.993,33800.0
2011-07-08 12:20:00,40.54,40.57,40.5,40.53,35700.0,27.993,28.0137,27.9654,27.9861,35700.0
2011-07-08 12:30:00,40.53,40.6,40.53,40.6,32900.0,27.9861,28.0344,27.9861,28.0344,32900.0
2011-07-08 12:40:00,40.6,40.69,40.6,40.67,49100.0,28.0344,28.0966,28.0344,28.0828,49100.0
2011-07-08 12:50:00,40.67,40.67,40.59,40.6,30100.0,28.0828,28.0828,28.0275,28.0344,30100.0
2011-07-08 13:00:00,40.6,40.63,40.56,40.61,40000.0,28.0344,28.0552,28.0068,28.0414,40000.0
2011-07-08 13:10:00,40.61,40.61,40.57,40.57,38300.0,28.0414,28.0414,28.0137,28.0137,38300.0
2011-07-08 13:20:00,40.57,40.67,40.56,40.67,40800.0,28.0137,28.0828,28.0068,28.0828,40800.0
2011-07-08 13:30:00,40.67,40.76,40.67,40.7,49800.0,28.0828,28.1449,28.0828,28.1035,49800.0
2011-07-08 13:40:00,40.71,40.73,40.6,40.6,26300.0,28.1104,28.1242,28.0344,28.0344,26300.0
2011-07-08 13:50:00,40.6,40.67,40.59,40.66,46700.0,28.0344,28.0828,28.0275,28.0759,46700.0
2011-07-08 14:00:00,40.66,40.7,40.61,40.69,61800.0,28.0759,28.1035,28.0414,28.0966,61800.0
2011-07-08 14:10:00,40.7,40.7,40.64,40.69,89100.0,28.1035,28.1035,28.0621,28.0966,89100.0
2011-07-08 14:20:00,40.69,40.74,40.67,40.74,45100.0,28.0966,28.1311,28.0828,28.1311,45100.0
2011-07-08 14:30:00,40.74,40.77,40.64,40.68,68900.0,28.1311,28.1518,28.0621,28.0897,68900.0
2011-07-08 14:40:00,40.68,40.73,40.67,40.73,46800.0,28.0897,28.1242,28.0828,28.1242,46800.0
2011-07-08 14:50:00,40.73,40.77,40.7,40.71,48200.0,28.1242,28.1518,28.1035,28.1104,48200.0
2011-07-08 15:00:00,40.7,40.82,40.7,40.8,52400.0,28.1035,28.1864,28.1035,28.1725,52400.0
2011-07-08 15:10:00,40.8,40.8,40.72,40.72,49500.0,28.1725,28.1725,28.1173,28.1173,49500.0
2011-07-08 15:20:00,40.72,40.77,40.69,40.75,61000.0,28.1173,28.1518,28.0966,28.138,61000.0
2011-07-08 15:30:00,40.75,40.87,40.74,40.83,94500.0,28.138,28.2209,28.1311,28.1933,94500.0
2011-07-08 15:40:00,40.83,40.88,40.82,40.88,136600.0,28.1933,28.2278,28.1864,28.2278,136600.0
2011-07-08 15:50:00,40.88,40.94,40.87,40.91,313100.0,28.2278,28.2692,28.2209,28.2485,313100.0
2011-07-11 09:30:00,40.28,40.28,40.09,40.18,130800.0,27.8135,27.8135,27.6823,27.7444,130800.0
2011-07-11 09:40:00,40.17,40.19,40.01,40.03,104800.0,27.7375,27.7513,27.6271,27.6409,104800.0
2011-07-11 09:50:00,40.02,40.16,40.0,40.02,503400.0,27.634,27.7306,27.6201,27.634,503400.0
2011-07-11 10:00:00,40.02,40.06,39.79,39.83,186300.0,27.634,27.6616,27.4751,27.5028,186300.0
2011-07-11 10:10:00,39.84,39.84,39.61,39.63,165300.0,27.5097,27.5097,27.3508,27.3647,165300.0
2011-07-11 10:20:00,39.62,39.67,39.55,39.58,103300.0,27.3578,27.3923,27.3094,27.3301,103300.0
2011-07-11 10:30:00,39.57,39.65,39.55,39.63,56200.0,27.3232,27.3785,27.3094,27.3647,56200.0
2011-07-11 10:40:00,39.63,39.68,39.59,39.63,60500.0,27.3647,27.3992,27.337,27.3647,60500.0
2011-07-11 10:50:00,39.64,39.64,39.48,39.48,109900.0,27.3716,27.3716,27.2611,27.2611,109900.0
2011-07-11 11:00:00,39.49,39.65,39.46,39.64,63600.0,27.268,27.3785,27.2473,27.3716,63600.0
2011-07-11 11:10:00,39.64,39.77,39.64,39.77,26200.0,27.3716,27.4613,27.3716,27.4613,26200.0
2011-07-11 11:20:00,39.77,39.83,39.68,39.8,102000.0,27.4613,27.5028,27.3992,27.482,102000.0
2011-07-11 11:30:00,39.8,39.87,39.65,39.66,120000.0,27.482,27.5304,27.3785,27.3854,120000.0
2011-07-11 11:40:00,39.66,39.7,39.62,39.68,101200.0,27.3854,27.413,27.3578,27.3992,101200.0
2011-07-11 11:50:00,39.68,39.75,39.65,39.7,87700.0,27.3992,27.4475,27.3785,27.413,87700.0
2011-07-11 12:00:00,39.71,39.75,39.67,39.74,55900.0,27.4199,27.4475,27.3923,27.4406,55900.0
2011-07-11 12:10:00,39.74,39.88,39.72,39.86,38700.0,27.4406,27.5373,27.4268,27.5235,38700.0
2011-07-11 12:20:00,39.86,39.9,39.85,39.88,48500.0,27.5235,27.5511,27.5166,27.5373,48500.0
2011-07-11 12:30:00,39.88,39.88,39.77,39.8,52200.0,27.5373,27.5373,27.4613,27.482,52200.0
2011-07-11 12:40:00,39.81,39.83,39.66,39.66,48200.0,27.4889,27.5028,27.3854,27.3854,48200.0
2011-07-11 12:50:00,39.67,39.74,39.66,39.72,30900.0,27.3923,27.4406,27.3854,27.4268,30900.0
2011-07-11 13:00:00,39.72,39.77,39.7,39.72,41200.0,27.4268,27.4613,27.413,27.4268,41200.0
2011-07-11 13:10:00,39.73,39.75,39.66,39.66,40400.0,27.4337,27.4475,27.3854,27.3854,40400.0
2011-07-11 13:20:00,39.66,39.71,39.65,39.66,28500.0,27.3854,27.4199,27.3785,27.3854,28500.0
2011-07-11 13:30:00,39.66,39.75,39.66,39.74,36200.0,27.3854,27.4475,27.3854,27.4406,36200.0
2011-07-11 13:40:00,39.73,39.74,39.66,39.73,46800.0,27.4337,27.4406,27.3854,27.4337,46800.0
2011-07-11 13:50:00,39.73,39.74,39.67,39.69,52900.0,27.4337,27.4406,27.3923,27.4061,52900.0
2011-07-11 14:00:00,39.69,39.73,39.67,39.72,59400.0,27.4061,27.4337,27.3923,27.4268,59400.0
2011-07-11 14:10:00,39.71,39.73,39.69,39.69,58800.0,27.4199,27.4337,27.4061,27.4061,58800.0
2011-07-11 14:20:00,39.69,39.74,39.69,39.72,76400.0,27.4061,27.4406,27.4061,27.4268,76400.0
2011-07-11 14:30:00,39.72,39.78,39.63,39.78,78200.0,27.4268,27.4682,27.3647,27.4682,78200.0
2011-07-11 14:40:00,39.78,39.79,39.68,39.69,62300.0,27.4682,27.4751,27.3992,27.4061,62300.0
2011-07-11 14:50:00,39.67,39.75,39.66,39.71,56900.0,27.3923,27.4475,27.3854,27.4199,56900.0
2011-07-11 15:00:00,39.71,39.78,39.68,39.69,84600.0,27.4199,27.4682,27.3992,27.4061,84600.0
2011-07-11 15:10:00,39.68,39.77,39.67,39.74,54300.0,27.3992,27.4613,27.3923,27.4406,54300.0
2011-07-11 15:20:00,39.75,39.85,39.73,39.85,80900.0,27.4475,27.5166,27.4337,27.5166,80900.0
2011-07-11 15:30:00,39.85,39.88,39.76,39.8,101200.0,27.5166,27.5373,27.4544,27.482,101200.0
2011-07-11 15:40:00,39.8,39.83,39.73,39.73,143100.0,27.482,27.5028,27.4337,27.4337,143100.0
2011-07-11 15:50:00,39.73,39.84,39.71,39.8,297400.0,27.4337,27.5097,27.4199,27.482,297400.0
2011-07-12 09:30:00,39.68,39.85,39.66,39.82,111600.0,27.3992,27.5166,27.3854,27.4959,111600.0
2011-07-12 09:40:00,39.82,39.89,39.71,39.73,94300.0,27.4959,27.5442,27.4199,27.4337,94300.0
2011-07-12 09:50:00,39.72,39.82,39.64,39.82,58400.0,27.4268,27.4959,27.3716,27.4959,58400.0
2011-07-12 10:00:00,39.81,40.0,39.75,39.88,68300.0,27.4889,27.6201,27.4475,27.5373,68300.0
2011-07-12 10:10:00,39.87,39.97,39.79,39.95,37200.0,27.5304,27.5994,27.4751,27.5856,37200.0
2011-07-12 10:20:00,39.95,39.99,39.85,39.92,40000.0,27.5856,27.6132,27.5166,27.5649,40000.0
2011-07-12 10:30:00,39.92,39.98,39.84,39.95,38100.0,27.5649,27.6063,27.5097,27.5856,38100.0
2011-07-12 10:40:00,39.95,39.97,39.8,39.82,36200.0,27.5856,27.5994,27.482,27.4959,36200.0
2011-07-12 10:50:00,39.81,39.81,39.73,39.76,31200.0,27.4889,27.4889,27.4337,27.4544,31200.0
2011-07-12 11:00:00,39.78,39.87,39.74,39.82,62600.0,27.4682,27.5304,27.4406,27.4959,62600.0
2011-07-12 11:10:00,39.83,39.87,39.79,39.8,30500.0,27.5028,27.5304,27.4751,27.482,30500.0
2011-07-12 11:20:00,39.8,39.89,39.79,39.88,34100.0,27.482,27.5442,27.4751,27.5373,34100.0
2011-07-12 11:30:00,39.88,39.9,39.83,39.84,27000.0,27.5373,27.5511,27.5028,27.5097,27000.0
2011-07-12 11:40:00,39.83,39.93,39.83,39.86,34400.0,27.5028,27.5718,27.5028,27.5235,34400.0
2011-07-12 11:50:00,39.87,39.93,39.86,39.89,24800.0,27.5304,27.5718,27.5235,27.5442,24800.0
2011-07-12 12:00:00,39.89,39.95,39.86,39.94,36200.0,27.5442,27.5856,27.5235,27.5787,36200.0
2011-07-12 12:10:00,39.93,39.94,39.83,39.9,15300.0,27.5718,27.5787,27.5028,27.5511,15300.0
2011-07-12 12:20:00,39.9,39.92,39.87,39.88,28500.0,27.5511,27.5649,27.5304,27.5373,28500.0
2011-07-12 12:30:00,39.87,39.96,39.86,39.9,35600.0,27.5304,27.5925,27.5235,27.5511,35600.0
2011-07-12 12:40:00,39.9,39.98,39.9,39.95,44200.0,27.5511,27.6063,27.5511,27.5856,44200.0
2011-07-12 12:50:00,39.94,39.99,39.94,39.98,21300.0,27.5787,27.6132,27.5787,27.6063,21300.0
2011-07-12 13:00:00,39.98,40.04,39.94,40.03,57400.0,27.6063,27.6478,27.5787,27.6409,57400.0
2011-07-12 13:10:00,40.03,40.03,39.89,39.92,34600.0,27.6409,27.6409,27.5442,27.5649,34600.0
2011-07-12 13:20:00,39.92,39.95,39.82,39.83,29300.0,27.5649,27.5856,27.4959,27.5028,29300.0
2011-07-12 13:30:00,39.82,39.91,39.8,39.91,19500.0,27.4959,27.558,27.482,27.558,19500.0
2011-07-12 13:40:00,39.91,39.92,39.87,39.87,20200.0,27.558,27.5649,27.5304,27.5304,20200.0
2011-07-12 13:50:00,39.88,39.89,39.83,39.86,15100.0,27.5373,27.5442,27.5028,27.5235,15100.0
2011-07-12 14:00:00,39.86,39.98,39.83,39.96,43300.0,27.5235,27.6063,27.5028,27.5925,43300.0
2011-07-12 14:10:00,39.96,40.13,39.96,40.05,122800.0,27.5925,27.7099,27.5925,27.6547,122800.0
2011-07-12 14:20:00,40.06,40.1,39.99,40.01,50500.0,27.6616,27.6892,27.6132,27.6271,50500.0
2011-07-12 14:30:00,40.01,40.04,39.87,39.89,63100.0,27.6271,27.6478,27.5304,27.5442,63100.0
2011-07-12 14:40:00,39.89,39.92,39.84,39.91,46700.0,27.5442,27.5649,27.5097,27.558,46700.0
2011-07-12 14:50:00,39.91,39.92,39.81,39.84,41800.0,27.558,27.5649,27.4889,27.5097,41800.0
2011-07-12 15:00:00,39.84,39.88,39.82,39.84,46700.0,27.5097,27.5373,27.4959,27.5097,46700.0
2011-07-12 15:10:00,39.84,39.85,39.76,39.82,80500.0,27.5097,27.5166,27.4544,27.4959,80500.0
2011-07-12 15:20:00,39.82,39.84,39.68,39.72,90000.0,27.4959,27.5097,27.3992,27.4268,90000.0
2011-07-12 15:30:00,39.73,39.74,39.69,39.73,95300.0,27.4337,27.4406,27.4061,27.4337,95300.0
2011-07-12 15:40:00,39.73,39.77,39.6,39.61,155600.0,27.4337,27.4613,27.3439,27.3508,155600.0
2011-07-12 15:50:00,39.62,39.69,39.62,39.64,146100.0,27.3578,27.4061,27.3578,27.3716,146100.0
2011-07-13 09:30:00,39.85,39.94,39.76,39.82,114200.0,27.5166,27.5787,27.4544,27.4959,114200.0
2011-07-13 09:40:00,39.82,39.9,39.8,39.86,49400.0,27.4959,27.5511,27.482,27.5235,49400.0
2011-07-13 09:50:00,39.86,39.86,39.65,39.69,55600.0,27.5235,27.5235,27.3785,27.4061,55600.0
2011-07-13 10:00:00,39.69,40.08,39.69,40.0,165900.0,27.4061,27.6754,27.4061,27.6201,165900.0
2011-07-13 10:10:00,40.0,40.18,39.97,40.13,72400.0,27.6201,27.7444,27.5994,27.7099,72400.0
2011-07-13 10:20:00,40.13,40.14,40.05,40.05,48900.0,27.7099,27.7168,27.6547,27.6547,48900.0
2011-07-13 10:30:00,40.06,40.25,40.06,40.21,94900.0,27.6616,27.7928,27.6616,27.7652,94900.0
2011-07-13 10:40:00,40.2,40.25,40.19,40.21,53800.0,27.7582,27.7928,27.7513,27.7652,53800.0
2011-07-13 10:50:00,40.2,40.27,40.18,40.27,76300.0,27.7582,27.8066,27.7444,27.8066,76300.0
2011-07-13 11:00:00,40.27,40.28,40.23,40.28,94300.0,27.8066,27.8135,27.779,27.8135,94300.0
2011-07-13 11:10:00,40.27,40.35,40.27,40.34,47200.0,27.8066,27.8618,27.8066,27.8549,47200.0
2011-07-13 11:20:00,40.35,40.5,40.34,40.41,60000.0,27.8618,27.9654,27.8549,27.9033,60000.0
2011-07-13 11:30:00,40.42,40.42,40.31,40.31,26200.0,27.9102,27.9102,27.8342,27.8342,26200.0
2011-07-13 11:40:00,40.31,40.32,40.2,40.21,35800.0,27.8342,27.8411,27.7582,27.7652,35800.0
2011-07-13 11:50:00,40.21,40.27,40.2,40.23,22300.0,27.7652,27.8066,27.7582,27.779,22300.0
2011-07-13 12:00:00,40.24,40.25,40.14,40.2,26900.0,27.7859,27.7928,27.7168,27.7582,26900.0
2011-07-13 12:10:00,40.19,40.3,40.19,40.29,38700.0,27.7513,27.8273,27.7513,27.8204,38700.0
2011-07-13 12:20:00,40.3,40.31,40.21,40.23,31800.0,27.8273,27.8342,27.7652,27.779,31800.0
2011-07-13 12:30:00,40.24,40.24,40.12,40.13,33600.0,27.7859,27.7859,27.703,27.7099,33600.0
2011-07-13 12:40:00,40.14,40.15,40.08,40.12,48400.0,27.7168,27.7237,27.6754,27.703,48400.0
2011-07-13 12:50:00,40.11,40.11,40.05,40.07,24800.0,27.6961,27.6961,27.6547,27.6685,24800.0
2011-07-13 13:00:00,40.08,40.08,39.99,40.04,38600.0,27.6754,27.6754,27.6132,27.6478,38600.0
2011-07-13 13:10:00,40.04,40.09,40.01,40.05,25000.0,27.6478,27.6823,27.6271,27.6547,25000.0
2011-07-13 13:20:00,40.06,40.06,40.02,40.05,25500.0,27.6616,27.6616,27.634,27.6547,25500.0
2011-07-13 13:30:00,40.06,40.14,40.04,40.13,30700.0,27.6616,27.7168,27.6478,27.7099,30700.0
2011-07-13 13:40:00,40.14,40.16,40.09,40.1,20300.0,27.7168,27.7306,27.6823,27.6892,20300.0
2011-07-13 13:50:00,40.1,40.11,40.05,40.07,25900.0,27.6892,27.6961,27.6547,27.6685,25900.0
2011-07-13 14:00:00,40.07,40.1,40.02,40.06,38300.0,27.6685,27.6892,27.634,27.6616,38300.0
2011-07-13 14:10:00,40.05,40.05,39.95,39.99,48500.0,27.6547,27.6547,27.5856,27.6132,48500.0
2011-07-13 14:20:00,39.98,40.0,39.86,39.91,50500.0,27.6063,27.6201,27.5235,27.558,50500.0
2011-07-13 14:30:00,39.91,39.96,39.9,39.92,32900.0,27.558,27.5925,27.5511,27.5649,32900.0
2011-07-13 14:40:00,39.91,39.91,39.83,39.89,64900.0,27.558,27.558,27.5028,27.5442,64900.0
2011-07-13 14:50:00,39.88,39.96,39.87,39.89,41500.0,27.5373,27.5925,27.5304,27.5442,41500.0
2011-07-13 15:00:00,39.89,39.95,39.78,39.82,60500.0,27.5442,27.5856,27.4682,27.4959,60500.0
2011-07-13 15:10:00,39.83,39.85,39.71,39.72,65400.0,27.5028,27.5166,27.4199,27.4268,65400.0
2011-07-13 15:20:00,39.72,39.86,39.68,39.85,61800.0,27.4268,27.5235,27.3992,27.5166,61800.0
2011-07-13 15:30:00,39.85,39.85,39.75,39.75,64700.0,27.5166,27.5166,27.4475,27.4475,64700.0
2011-07-13 15:40:00,39.74,39.82,39.68,39.8,172400.0,27.4406,27.4959,27.3992,27.482,172400.0
2011-07-13 15:50:00,39.8,39.85,39.78,39.8,194200.0,27.482,27.5166,27.4682,27.482,194200.0
2011-07-14 09:30:00,39.89,39.97,39.63,39.73,97600.0,27.5442,27.5994,27.3647,27.4337,97600.0
2011-07-14 09:40:00,39.72,40.09,39.72,40.09,93700.0,27.4268,27.6823,27.4268,27.6823,93700.0
2011-07-14 09:50:00,40.08,40.2,40.08,40.16,107300.0,27.6754,27.7582,27.6754,27.7306,107300.0
2011-07-14 10:00:00,40.17,40.2,40.04,40.1,55900.0,27.7375,27.7582,27.6478,27.6892,55900.0
2011-07-14 10:10:00,40.11,40.12,39.97,40.04,77200.0,27.6961,27.703,27.5994,27.6478,77200.0
2011-07-14 10:20:00,40.04,40.16,40.03,40.11,63900.0,27.6478,27.7306,27.6409,27.6961,63900.0
2011-07-14 10:30:00,40.11,40.13,39.8,39.81,83100.0,27.6961,27.7099,27.482,27.4889,83100.0
2011-07-14 10:40:00,39.81,39.83,39.5,39.5,197900.0,27.4889,27.5028,27.2749,27.2749,197900.0
2011-07-14 10:50:00,39.5,39.52,39.33,39.36,100800.0,27.2749,27.2887,27.1575,27.1782,100800.0
2011-07-14 11:00:00,39.36,39.6,39.36,39.59,61900.0,27.1782,27.3439,27.1782,27.337,61900.0
2011-07-14 11:10:00,39.59,39.63,39.46,39.63,53200.0,27.337,27.3647,27.2473,27.3647,53200.0
2011-07-14 11:20:00,39.63,39.64,39.52,39.6,43800.0,27.3647,27.3716,27.2887,27.3439,43800.0
2011-07-14 11:30:00,39.59,39.61,39.27,39.3,121300.0,27.337,27.3508,27.1161,27.1368,121300.0
2011-07-14 11:40:00,39.31,39.45,39.31,39.44,43900.0,27.1437,27.2404,27.1437,27.2335,43900.0
2011-07-14 11:50:00,39.44,39.45,39.37,39.45,30100.0,27.2335,27.2404,27.1851,27.2404,30100.0
2011-07-14 12:00:00,39.44,39.45,39.35,39.37,38100.0,27.2335,27.2404,27.1713,27.1851,38100.0
2011-07-14 12:10:00,39.37,39.39,39.21,39.22,87600.0,27.1851,27.1989,27.0746,27.0816,87600.0
2011-07-14 12:20:00,39.22,39.25,39.16,39.23,81000.0,27.0816,27.1023,27.0401,27.0885,81000.0
2011-07-14 12:30:00,39.23,39.24,39.16,39.18,89000.0,27.0885,27.0954,27.0401,27.0539,89000.0
2011-07-14 12:40:00,39.18,39.18,39.09,39.09,83900.0,27.0539,27.0539,26.9918,26.9918,83900.0
2011-07-14 12:50:00,39.1,39.11,39.01,39.03,80200.0,26.9987,27.0056,26.9365,26.9504,80200.0
2011-07-14 13:00:00,39.03,39.09,38.99,39.07,115000.0,26.9504,26.9918,26.9227,26.978,115000.0
2011-07-14 13:10:00,39.07,39.11,39.0,39.01,75100.0,26.978,27.0056,26.9296,26.9365,75100.0
2011-07-14 13:20:00,39.02,39.14,38.98,39.14,54200.0,26.9435,27.0263,26.9158,27.0263,54200.0
2011-07-14 13:30:00,39.15,39.35,39.12,39.17,117100.0,27.0332,27.1713,27.0125,27.047,117100.0
2011-07-14 13:40:00,39.17,39.21,38.91,38.98,183900.0,27.047,27.0746,26.8675,26.9158,183900.0
2011-07-14 13:50:00,38.97,39.1,38.9,39.1,60700.0,26.9089,26.9987,26.8606,26.9987,60700.0
2011-07-14 14:00:00,39.11,39.16,39.05,39.1,60400.0,27.0056,27.0401,26.9642,26.9987,60400.0
2011-07-14 14:10:00,39.1,39.25,39.1,39.18,59100.0,26.9987,27.1023,26.9987,27.0539,59100.0
2011-07-14 14:20:00,39.19,39.23,39.12,39.17,92600.0,27.0608,27.0885,27.0125,27.047,92600.0
2011-07-14 14:30:00,39.17,39.26,39.14,39.23,54400.0,27.047,27.1092,27.0263,27.0885,54400.0
2011-07-14 14:40:00,39.22,39.28,39.18,39.18,47900.0,27.0816,27.123,27.0539,27.0539,47900.0
2011-07-14 14:50:00,39.18,39.22,39.16,39.22,49500.0,27.0539,27.0816,27.0401,27.0816,49500.0
2011-07-14 15:00:00,39.22,39.25,39.05,39.08,66900.0,27.0816,27.1023,26.9642,26.9849,66900.0
2011-07-14 15:10:00,39.09,39.22,39.07,39.18,48900.0,26.9918,27.0816,26.978,27.0539,48900.0
2011-07-14 15:20:00,39.19,39.26,39.16,39.2,73600.0,27.0608,27.1092,27.0401,27.0677,73600.0
2011-07-14 15:30:00,39.19,39.25,39.15,39.24,84100.0,27.0608,27.1023,27.0332,27.0954,84100.0
2011-07-14 15:40:00,39.25,39.26,39.11,39.16,150800.0,27.1023,27.1092,27.0056,27.0401,150800.0
2011-07-14 15:50:00,39.15,39.23,39.09,39.22,265100.0,27.0332,27.0885,26.9918,27.0816,265100.0
2011-07-15 09:30:00,39.35,39.35,39.12,39.21,266300.0,27.1713,27.1713,27.0125,27.0746,266300.0
2011-07-15 09:40:00,39.2,39.25,39.11,39.11,91400.0,27.0677,27.1023,27.0056,27.0056,91400.0
2011-07-15 09:50:00,39.11,39.21,39.0,39.08,94800.0,27.0056,27.0746,26.9296,26.9849,94800.0
2011-07-15 10:00:00,39.09,39.32,39.08,39.13,101800.0,26.9918,27.1506,26.9849,27.0194,101800.0
2011-07-15 10:10:00,39.12,39.17,39.05,39.06,66200.0,27.0125,27.047,26.9642,26.9711,66200.0
2011-07-15 10:20:00,39.06,39.1,39.0,39.1,49800.0,26.9711,26.9987,26.9296,26.9987,49800.0
2011-07-15 10:30:00,39.1,39.17,39.08,39.12,39300.0,26.9987,27.047,26.9849,27.0125,39300.0
2011-07-15 10:40:00,39.11,39.33,39.05,39.29,99300.0,27.0056,27.1575,26.9642,27.1299,99300.0
2011-07-15 10:50:00,39.28,39.36,39.18,39.25,54500.0,27.123,27.1782,27.0539,27.1023,54500.0
2011-07-15 11:00:00,39.26,39.35,39.22,39.31,44000.0,27.1092,27.1713,27.0816,27.1437,44000.0
2011-07-15 11:10:00,39.32,39.41,39.3,39.33,38200.0,27.1506,27.2127,27.1368,27.1575,38200.0
2011-07-15 11:20:00,39.34,39.4,39.32,39.37,27600.0,27.1644,27.2058,27.1506,27.1851,27600.0
2011-07-15 11:30:00,39.37,39.4,39.3,39.35,36700.0,27.1851,27.2058,27.1368,27.1713,36700.0
2011-07-15 11:40:00,39.35,39.36,39.26,39.32,38900.0,27.1713,27.1782,27.1092,27.1506,38900.0
2011-07-15 11:50:00,39.32,39.39,39.32,39.37,50500.0,27.1506,27.1989,27.1506,27.1851,50500.0
2011-07-15 12:00:00,39.37,39.52,39.35,39.42,113100.0,27.1851,27.2887,27.1713,27.2197,113100.0
2011-07-15 12:10:00,39.44,39.49,39.33,39.36,42400.0,27.2335,27.268,27.1575,27.1782,42400.0
2011-07-15 12:20:00,39.35,39.37,39.28,39.35,42800.0,27.1713,27.1851,27.123,27.1713,42800.0
2011-07-15 12:30:00,39.36,39.38,39.29,39.29,28200.0,27.1782,27.192,27.1299,27.1299,28200.0
2011-07-15 12:40:00,39.3,39.33,39.21,39.32,32100.0,27.1368,27.1575,27.0746,27.1506,32100.0
2011-07-15 12:50:00,39.31,39.39,39.31,39.33,23600.0,27.1437,27.1989,27.1437,27.1575,23600.0
2011-07-15 13:00:00,39.33,39.37,39.29,39.37,20600.0,27.1575,27.1851,27.1299,27.1851,20600.0
2011-07-15 13:10:00,39.37,39.38,39.33,39.35,23100.0,27.1851,27.192,27.1575,27.1713,23100.0
2011-07-15 13:20:00,39.35,39.42,39.35,39.38,19500.0,27.1713,27.2197,27.1713,27.192,19500.0
2011-07-15 13:30:00,39.39,39.43,39.36,39.42,31000.0,27.1989,27.2266,27.1782,27.2197,31000.0
2011-07-15 13:40:00,39.41,39.44,39.36,39.36,27600.0,27.2127,27.2335,27.1782,27.1782,27600.0
2011-07-15 13:50:00,39.36,39.37,39.28,39.29,28500.0,27.1782,27.1851,27.123,27.1299,28500.0
2011-07-15 14:00:00,39.28,39.33,39.27,39.32,32600.0,27.123,27.1575,27.1161,27.1506,32600.0
2011-07-15 14:10:00,39.32,39.38,39.3,39.37,29500.0,27.1506,27.192,27.1368,27.1851,29500.0
2011-07-15 14:20:00,39.36,39.36,39.25,39.27,17600.0,27.1782,27.1782,27.1023,27.1161,17600.0
2011-07-15 14:30:00,39.26,39.31,39.23,39.31,31000.0,27.1092,27.1437,27.0885,27.1437,31000.0
2011-07-15 14:40:00,39.31,39.36,39.28,39.34,35300.0,27.1437,27.1782,27.123,27.1644,35300.0
2011-07-15 14:50:00,39.33,39.35,39.29,39.3,30200.0,27.1575,27.1713,27.1299,27.1368,30200.0
2011-07-15 15:00:00,39.3,39.4,39.28,39.39,33800.0,27.1368,27.2058,27.123,27.1989,33800.0
2011-07-15 15:10:00,39.4,39.44,39.38,39.41,53100.0,27.2058,27.2335,27.192,27.2127,53100.0
2011-07-15 15:20:00,39.41,39.47,39.4,39.46,79200.0,27.2127,27.2542,27.2058,27.2473,79200.0
2011-07-15 15:30:00,39.47,39.51,39.44,39.48,70700.0,27.2542,27.2818,27.2335,27.2611,70700.0
2011-07-15 15:40:00,39.47,39.53,39.46,39.47,204800.0,27.2542,27.2956,27.2473,27.2542,204800.0
2011-07-15 15:50:00,39.47,39.53,39.43,39.53,269600.0,27.2542,27.2956,27.2266,27.2956,269600.0
2011-07-18 09:30:00,39.4,39.43,39.14,39.42,114200.0,27.2058,27.2266,27.0263,27.2197,114200.0
2011-07-18 09:40:00,39.42,39.59,39.37,39.38,69500.0,27.2197,27.337,27.1851,27.192,69500.0
2011-07-18 09:50:00,39.38,39.41,39.29,39.37,72400.0,27.192,27.2127,27.1299,27.1851,72400.0
2011-07-18 10:00:00,39.37,39.4,39.06,39.13,149900.0,27.1851,27.2058,26.9711,27.0194,149900.0
2011-07-18 10:10:00,39.15,39.23,39.09,39.17,76800.0,27.0332,27.0885,26.9918,27.047,76800.0
2011-07-18 10:20:00,39.17,39.2,39.1,39.19,38100.0,27.047,27.0677,26.9987,27.0608,38100.0
2011-07-18 10:30:00,39.18,39.18,39.06,39.08,41700.0,27.0539,27.0539,26.9711,26.9849,41700.0
2011-07-18 10:40:00,39.08,39.16,39.06,39.06,34500.0,26.9849,27.0401,26.9711,26.9711,34500.0
2011-07-18 10:50:00,39.06,39.1,38.96,38.97,94700.0,26.9711,26.9987,26.902,26.9089,94700.0
2011-07-18 11:00:00,38.96,39.01,38.93,39.01,81000.0,26.902,26.9365,26.8813,26.9365,81000.0
2011-07-18 11:10:00,39.0,39.09,38.97,39.09,66400.0,26.9296,26.9918,26.9089,26.9918,66400.0
2011-07-18 11:20:00,39.08,39.09,39.0,39.07,39000.0,26.9849,26.9918,26.9296,26.978,39000.0
2011-07-18 11:30:00,39.06,39.07,38.92,38.96,41300.0,26.9711,26.978,26.8744,26.902,41300.0
2011-07-18 11:40:00,38.96,38.96,38.81,38.84,58400.0,26.902,26.902,26.7984,26.8192,58400.0
2011-07-18 11:50:00,38.85,38.87,38.8,38.83,45200.0,26.8261,26.8399,26.7915,26.8123,45200.0
2011-07-18 12:00:00,38.83,38.91,38.83,38.84,41200.0,26.8123,26.8675,26.8123,26.8192,41200.0
2011-07-18 12:10:00,38.84,38.96,38.84,38.96,19600.0,26.8192,26.902,26.8192,26.902,19600.0
2011-07-18 12:20:00,38.94,38.98,38.93,38.96,15800.0,26.8882,26.9158,26.8813,26.902,15800.0
2011-07-18 12:30:00,38.97,39.01,38.91,39.0,24200.0,26.9089,26.9365,26.8675,26.9296,24200.0
2011-07-18 12:40:00,39.0,39.02,38.95,38.98,27700.0,26.9296,26.9435,26.8951,26.9158,27700.0
2011-07-18 12:50:00,38.99,39.03,38.95,39.02,44600.0,26.9227,26.9504,26.8951,26.9435,44600.0
2011-07-18 13:00:00,39.02,39.02,38.95,38.95,39700.0,26.9435,26.9435,26.8951,26.8951,39700.0
2011-07-18 13:10:00,38.95,39.0,38.94,38.94,31100.0,26.8951,26.9296,26.8882,26.8882,31100.0
2011-07-18 13:20:00,38.94,38.97,38.9,38.95,26400.0,26.8882,26.9089,26.8606,26.8951,26400.0
2011-07-18 13:30:00,38.96,39.08,38.95,39.07,94100.0,26.902,26.9849,26.8951,26.978,94100.0
2011-07-18 13:40:00,39.07,39.13,39.06,39.09,42900.0,26.978,27.0194,26.9711,26.9918,42900.0
2011-07-18 13:50:00,39.09,39.1,39.04,39.06,43900.0,26.9918,26.9987,26.9573,26.9711,43900.0
2011-07-18 14:00:00,39.06,39.06,38.99,39.02,26000.0,26.9711,26.9711,26.9227,26.9435,26000.0
2011-07-18 14:10:00,39.03,39.05,39.0,39.01,31100.0,26.9504,26.9642,26.9296,26.9365,31100.0
2011-07-18 14:20:00,39.02,39.02,38.94,38.94,50600.0,26.9435,26.9435,26.8882,26.8882,50600.0
2011-07-18 14:30:00,38.94,38.96,38.85,38.88,60600.0,26.8882,26.902,26.8261,26.8468,60600.0
2011-07-18 14:40:00,38.88,38.97,38.88,38.94,36100.0,26.8468,26.9089,26.8468,26.8882,36100.0
2011-07-18 14:50:00,38.95,38.99,38.9,38.99,40800.0,26.8951,26.9227,26.8606,26.9227,40800.0
2011-07-18 15:00:00,38.99,39.07,38.95,38.96,60000.0,26.9227,26.978,26.8951,26.902,60000.0
2011-07-18 15:10:00,38.96,38.97,38.87,38.88,155300.0,26.902,26.9089,26.8399,26.8468,155300.0
2011-07-18 15:20:00,38.88,38.89,38.82,38.85,101800.0,26.8468,26.8537,26.8054,26.8261,101800.0
2011-07-18 15:30:00,38.85,38.91,38.8,38.9,96300.0,26.8261,26.8675,26.7915,26.8606,96300.0
2011-07-18 15:40:00,38.91,38.91,38.83,38.88,114100.0,26.8675,26.8675,26.8123,26.8468,114100.0
2011-07-18 15:50:00,38.88,38.96,38.87,38.94,190400.0,26.8468,26.902,26.8399,26.8882,190400.0
2011-07-19 09:30:00,39.22,39.45,39.11,39.44,94000.0,27.0816,27.2404,27.0056,27.2335,94000.0
2011-07-19 09:40:00,39.44,39.48,39.27,39.27,59900.0,27.2335,27.2611,27.1161,27.1161,59900.0
2011-07-19 09:50:00,39.27,39.33,39.22,39.28,128000.0,27.1161,27.1575,27.0816,27.123,128000.0
2011-07-19 10:00:00,39.28,39.42,39.28,39.42,64000.0,27.123,27.2197,27.123,27.2197,64000.0
2011-07-19 10:10:00,39.41,39.42,39.23,39.25,86700.0,27.2127,27.2197,27.0885,27.1023,86700.0
2011-07-19 10:20:00,39.25,39.29,39.04,39.08,168100.0,27.1023,27.1299,26.9573,26.9849,168100.0
2011-07-19 10:30:00,39.08,39.12,38.99,39.08,100300.0,26.9849,27.0125,26.9227,26.9849,100300.0
2011-07-19 10:40:00,39.08,39.14,39.01,39.04,91600.0,26.9849,27.0263,26.9365,26.9573,91600.0
2011-07-19 10:50:00,39.03,39.14,39.03,39.06,71300.0,26.9504,27.0263,26.9504,26.9711,71300.0
2011-07-19 11:00:00,39.06,39.09,39.04,39.05,46900.0,26.9711,26.9918,26.9573,26.9642,46900.0
2011-07-19 11:10:00,39.05,39.1,39.03,39.05,26000.0,26.9642,26.9987,26.9504,26.9642,26000.0
2011-07-19 11:20:00,39.05,39.13,39.04,39.13,28500.0,26.9642,27.0194,26.9573,27.0194,28500.0
2011-07-19 11:30:00,39.13,39.17,39.02,39.02,44300.0,27.0194,27.047,26.9435,26.9435,44300.0
2011-07-19 11:40:00,39.01,39.04,39.0,39.01,26800.0,26.9365,26.9573,26.9296,26.9365,26800.0
2011-07-19 11:50:00,39.02,39.08,38.98,38.99,45500.0,26.9435,26.9849,26.9158,26.9227,45500.0
2011-07-19 12:00:00,39.0,39.05,38.99,39.04,26800.0,26.9296,26.9642,26.9227,26.9573,26800.0
2011-07-19 12:10:00,39.03,39.09,39.01,39.04,23500.0,26.9504,26.9918,26.9365,26.9573,23500.0
2011-07-19 12:20:00,39.05,39.07,39.02,39.07,14300.0,26.9642,26.978,26.9435,26.978,14300.0
2011-07-19 12:30:00,39.07,39.18,39.07,39.15,25200.0,26.978,27.0539,26.978,27.0332,25200.0
2011-07-19 12:40:00,39.14,39.16,39.09,39.14,38000.0,27.0263,27.0401,26.9918,27.0263,38000.0
2011-07-19 12:50:00,39.14,39.18,39.11,39.14,42600.0,27.0263,27.0539,27.0056,27.0263,42600.0
2011-07-19 13:00:00,39.14,39.14,39.11,39.12,15400.0,27.0263,27.0263,27.0056,27.0125,15400.0
2011-07-19 13:10:00,39.12,39.15,39.09,39.14,25100.0,27.0125,27.0332,26.9918,27.0263,25100.0
2011-07-19 13:20:00,39.14,39.17,39.13,39.17,36300.0,27.0263,27.047,27.0194,27.047,36300.0
2011-07-19 13:30:00,39.17,39.31,39.15,39.28,49600.0,27.047,27.1437,27.0332,27.123,49600.0
2011-07-19 13:40:00,39.27,39.39,39.26,39.33,47300.0,27.1161,27.1989,27.1092,27.1575,47300.0
2011-07-19 13:50:00,39.33,39.43,39.33,39.42,36100.0,27.1575,27.2266,27.1575,27.2197,36100.0
2011-07-19 14:00:00,39.41,39.41,39.29,39.33,46800.0,27.2127,27.2127,27.1299,27.1575,46800.0
2011-07-19 14:10:00,39.32,39.35,39.27,39.29,51900.0,27.1506,27.1713,27.1161,27.1299,51900.0
2011-07-19 14:20:00,39.3,39.33,39.27,39.31,45800.0,27.1368,27.1575,27.1161,27.1437,45800.0
2011-07-19 14:30:00,39.31,39.35,39.3,39.34,31600.0,27.1437,27.1713,27.1368,27.1644,31600.0
2011-07-19 14:40:00,39.34,39.42,39.33,39.42,85800.0,27.1644,27.2197,27.1575,27.2197,85800.0
2011-07-19 14:50:00,39.42,39.52,39.41,39.44,105800.0,27.2197,27.2887,27.2127,27.2335,105800.0
2011-07-19 15:00:00,39.45,39.53,39.43,39.5,77800.0,27.2404,27.2956,27.2266,27.2749,77800.0
2011-07-19 15:10:00,39.49,39.52,39.45,39.45,65400.0,27.268,27.2887,27.2404,27.2404,65400.0
2011-07-19 15:20:00,39.45,39.46,39.42,39.44,58700.0,27.2404,27.2473,27.2197,27.2335,58700.0
2011-07-19 15:30:00,39.43,39.47,39.42,39.45,71100.0,27.2266,27.2542,27.2197,27.2404,71100.0
2011-07-19 15:40:00,39.45,39.53,39.44,39.53,164500.0,27.2404,27.2956,27.2335,27.2956,164500.0
2011-07-19 15:50:00,39.53,39.57,39.52,39.55,233000.0,27.2956,27.3232,27.2887,27.3094,233000.0
2011-07-20 09:30:00,39.6,39.7,39.3,39.35,71000.0,27.3439,27.413,27.1368,27.1713,71000.0
2011-07-20 09:40:00,39.36,39.44,39.31,39.39,80200.0,27.1782,27.2335,27.1437,27.1989,80200.0
2011-07-20 09:50:00,39.39,39.5,39.36,39.45,92300.0,27.1989,27.2749,27.1782,27.2404,92300.0
2011-07-20 10:00:00,39.44,39.69,39.41,39.68,126500.0,27.2335,27.4061,27.2127,27.3992,126500.0
2011-07-20 10:10:00,39.68,39.74,39.56,39.6,116400.0,27.3992,27.4406,27.3163,27.3439,116400.0
2011-07-20 10:20:00,39.6,39.66,39.59,39.65,75700.0,27.3439,27.3854,27.337,27.3785,75700.0
2011-07-20 10:30:00,39.65,39.79,39.65,39.77,83700.0,27.3785,27.4751,27.3785,27.4613,83700.0
2011-07-20 10:40:00,39.77,39.83,39.75,39.75,56600.0,27.4613,27.5028,27.4475,27.4475,56600.0
2011-07-20 10:50:00,39.76,39.8,39.75,39.78,44900.0,27.4544,27.482,27.4475,27.4682,44900.0
2011-07-20 11:00:00,39.79,39.87,39.77,39.87,46100.0,27.4751,27.5304,27.4613,27.5304,46100.0
2011-07-20 11:10:00,39.86,39.94,39.86,39.93,56700.0,27.5235,27.5787,27.5235,27.5718,56700.0
2011-07-20 11:20:00,39.92,39.95,39.88,39.88,48900.0,27.5649,27.5856,27.5373,27.5373,48900.0
2011-07-20 11:30:00,39.87,39.95,39.86,39.92,70800.0,27.5304,27.5856,27.5235,27.5649,70800.0
2011-07-20 11:40:00,39.92,39.98,39.86,39.88,62300.0,27.5649,27.6063,27.5235,27.5373,62300.0
2011-07-20 11:50:00,39.88,39.88,39.82,39.86,36100.0,27.5373,27.5373,27.4959,27.5235,36100.0
2011-07-20 12:00:00,39.86,39.88,39.83,39.83,40000.0,27.5235,27.5373,27.5028,27.5028,40000.0
2011-07-20 12:10:00,39.84,39.88,39.81,39.82,40500.0,27.5097,27.5373,27.4889,27.4959,40500.0
2011-07-20 12:20:00,39.82,39.87,39.77,39.82,59200.0,27.4959,27.5304,27.4613,27.4959,59200.0
2011-07-20 12:30:00,39.83,39.85,39.79,39.79,34300.0,27.5028,27.5166,27.4751,27.4751,34300.0
2011-07-20 12:40:00,39.79,39.81,39.72,39.76,37500.0,27.4751,27.4889,27.4268,27.4544,37500.0
2011-07-20 12:50:00,39.77,39.83,39.77,39.83,30700.0,27.4613,27.5028,27.4613,27.5028,30700.0
2011-07-20 13:00:00,39.84,39.9,39.82,39.88,47000.0,27.5097,27.5511,27.4959,27.5373,47000.0
2011-07-20 13:10:00,39.89,39.95,39.88,39.95,79400.0,27.5442,27.5856,27.5373,27.5856,79400.0
2011-07-20 13:20:00,39.96,40.07,39.95,40.06,79000.0,27.5925,27.6685,27.5856,27.6616,79000.0
2011-07-20 13:30:00,40.06,40.07,40.01,40.07,59900.0,27.6616,27.6685,27.6271,27.6685,59900.0
2011-07-20 13:40:00,40.07,40.14,40.05,40.13,32300.0,27.6685,27.7168,27.6547,27.7099,32300.0
2011-07-20 13:50:00,40.13,40.15,40.1,40.11,46500.0,27.7099,27.7237,27.6892,27.6961,46500.0
2011-07-20 14:00:00,40.11,40.11,40.01,40.03,57200.0,27.6961,27.6961,27.6271,27.6409,57200.0
2011-07-20 14:10:00,40.04,40.05,39.99,40.04,55300.0,27.6478,27.6547,27.6132,27.6478,55300.0
2011-07-20 14:20:00,40.04,40.06,40.0,40.01,46900.0,27.6478,27.6616,27.6201,27.6271,46900.0
2011-07-20 14:30:00,40.01,40.03,40.0,40.01,44900.0,27.6271,27.6409,27.6201,27.6271,44900.0
2011-07-20 14:40:00,40.02,40.04,39.87,39.88,82600.0,27.634,27.6478,27.5304,27.5373,82600.0
2011-07-20 14:50:00,39.87,39.93,39.87,39.89,64400.0,27.5304,27.5718,27.5304,27.5442,64400.0
2011-07-20 15:00:00,39.89,39.9,39.87,39.9,45700.0,27.5442,27.5511,27.5304,27.5511,45700.0
2011-07-20 15:10:00,39.91,39.94,39.9,39.92,60200.0,27.558,27.5787,27.5511,27.5649,60200.0
2011-07-20 15:20:00,39.92,39.93,39.84,39.85,95500.0,27.5649,27.5718,27.5097,27.5166,95500.0
2011-07-20 15:30:00,39.86,39.9,39.85,39.9,65100.0,27.5235,27.5511,27.5166,27.5511,65100.0
2011-07-20 15:40:00,39.9,39.91,39.76,39.76,196700.0,27.5511,27.558,27.4544,27.4544,196700.0
2011-07-20 15:50:00,39.76,39.81,39.73,39.79,252000.0,27.4544,27.4889,27.4337,27.4751,252000.0
2011-07-21 09:30:00,40.02,40.18,39.8,39.83,338300.0,27.634,27.7444,27.482,27.5028,338300.0
2011-07-21 09:40:00,39.83,40.18,39.75,40.18,109100.0,27.5028,27.7444,27.4475,27.7444,109100.0
2011-07-21 09:50:00,40.18,40.29,40.12,40.22,193200.0,27.7444,27.8204,27.703,27.7721,193200.0
2011-07-21 10:00:00,40.22,40.5,40.16,40.48,287600.0,27.7721,27.9654,27.7306,27.9516,287600.0
2011-07-21 10:10:00,40.48,40.56,40.46,40.5,172200.0,27.9516,28.0068,27.9378,27.9654,172200.0
2011-07-21 10:20:00,40.5,40.51,40.37,40.42,247900.0,27.9654,27.9723,27.8756,27.9102,247900.0
2011-07-21 10:30:00,40.42,40.44,40.25,40.27,242000.0,27.9102,27.924,27.7928,27.8066,242000.0
2011-07-21 10:40:00,40.27,40.38,40.27,40.37,149700.0,27.8066,27.8825,27.8066,27.8756,149700.0
2011-07-21 10:50:00,40.37,40.39,40.32,40.38,106100.0,27.8756,27.8894,27.8411,27.8825,106100.0
2011-07-21 11:00:00,40.38,40.47,40.33,40.47,140700.0,27.8825,27.9447,27.848,27.9447,140700.0
2011-07-21 11:10:00,40.47,40.6,40.45,40.55,146300.0,27.9447,28.0344,27.9309,27.9999,146300.0
2011-07-21 11:20:00,40.54,40.55,40.36,40.41,93800.0,27.993,27.9999,27.8687,27.9033,93800.0
2011-07-21 11:30:00,40.42,40.43,40.37,40.4,41100.0,27.9102,27.9171,27.8756,27.8963,41100.0
2011-07-21 11:40:00,40.4,40.42,40.35,40.39,75800.0,27.8963,27.9102,27.8618,27.8894,75800.0
2011-07-21 11:50:00,40.38,40.45,40.37,40.42,54900.0,27.8825,27.9309,27.8756,27.9102,54900.0
2011-07-21 12:00:00,40.43,40.45,40.41,40.44,62700.0,27.9171,27.9309,27.9033,27.924,62700.0
2011-07-21 12:10:00,40.44,40.46,40.31,40.35,83200.0,27.924,27.9378,27.8342,27.8618,83200.0
2011-07-21 12:20:00,40.35,40.42,40.34,40.42,57500.0,27.8618,27.9102,27.8549,27.9102,57500.0
2011-07-21 12:30:00,40.41,40.45,40.37,40.42,106000.0,27.9033,27.9309,27.8756,27.9102,106000.0
2011-07-21 12:40:00,40.42,40.5,40.4,40.47,117800.0,27.9102,27.9654,27.8963,27.9447,117800.0
2011-07-21 12:50:00,40.47,40.49,40.32,40.43,133600.0,27.9447,27.9585,27.8411,27.9171,133600.0
2011-07-21 13:00:00,40.43,40.46,40.34,40.37,70800.0,27.9171,27.9378,27.8549,27.8756,70800.0
2011-07-21 13:10:00,40.38,40.43,40.37,40.41,62000.0,27.8825,27.9171,27.8756,27.9033,62000.0
2011-07-21 13:20:00,40.42,40.43,40.38,40.42,59100.0,27.9102,27.9171,27.8825,27.9102,59100.0
2011-07-21 13:30:00,40.42,40.46,40.39,40.43,102500.0,27.9102,27.9378,27.8894,27.9171,102500.0
2011-07-21 13:40:00,40.44,40.44,40.36,40.43,58300.0,27.924,27.924,27.8687,27.9171,58300.0
2011-07-21 13:50:00,40.43,40.43,40.39,40.41,64100.0,27.9171,27.9171,27.8894,27.9033,64100.0
2011-07-21 14:00:00,40.42,40.46,40.41,40.44,73800.0,27.9102,27.9378,27.9033,27.924,73800.0
2011-07-21 14:10:00,40.44,40.51,40.42,40.51,172500.0,27.924,27.9723,27.9102,27.9723,172500.0
2011-07-21 14:20:00,40.51,40.6,40.49,40.59,101900.0,27.9723,28.0344,27.9585,28.0275,101900.0
2011-07-21 14:30:00,40.58,40.74,40.55,40.73,101300.0,28.0206,28.1311,27.9999,28.1242,101300.0
2011-07-21 14:40:00,40.73,40.82,40.7,40.73,85000.0,28.1242,28.1864,28.1035,28.1242,85000.0
2011-07-21 14:50:00,40.73,40.78,40.68,40.77,124200.0,28.1242,28.1587,28.0897,28.1518,124200.0
2011-07-21 15:00:00,40.76,40.79,40.62,40.63,98700.0,28.1449,28.1656,28.0483,28.0552,98700.0
2011-07-21 15:10:00,40.63,40.66,40.61,40.66,73300.0,28.0552,28.0759,28.0414,28.0759,73300.0
2011-07-21 15:20:00,40.65,40.66,40.56,40.61,96300.0,28.069,28.0759,28.0068,28.0414,96300.0
2011-07-21 15:30:00,40.61,40.61,40.51,40.55,112500.0,28.0414,28.0414,27.9723,27.9999,112500.0
2011-07-21 15:40:00,40.55,40.62,40.54,40.57,197200.0,27.9999,28.0483,27.993,28.0137,197200.0
2011-07-21 15:50:00,40.58,40.67,40.5,40.61,450500.0,28.0206,28.0828,27.9654,28.0414,450500.0
2011-07-22 09:30:00,40.67,40.9,40.65,40.77,122300.0,28.0828,28.2416,28.069,28.1518,122300.0
2011-07-22 09:40:00,40.77,40.87,40.74,40.86,93700.0,28.1518,28.2209,28.1311,28.214,93700.0
2011-07-22 09:50:00,40.86,40.94,40.83,40.89,89200.0,28.214,28.2692,28.1933,28.2347,89200.0
2011-07-22 10:00:00,40.88,40.9,40.79,40.86,98900.0,28.2278,28.2416,28.1656,28.214,98900.0
2011-07-22 10:10:00,40.86,40.97,40.83,40.91,87700.0,28.214,28.2899,28.1933,28.2485,87700.0
2011-07-22 10:20:00,40.9,41.0,40.84,40.98,78300.0,28.2416,28.3106,28.2002,28.2968,78300.0
2011-07-22 10:30:00,40.97,41.06,40.95,41.02,82300.0,28.2899,28.3521,28.2761,28.3245,82300.0
2011-07-22 10:40:00,41.02,41.14,41.02,41.11,106500.0,28.3245,28.4073,28.3245,28.3866,106500.0
2011-07-22 10:50:00,41.11,41.16,41.05,41.16,69300.0,28.3866,28.4211,28.3452,28.4211,69300.0
2011-07-22 11:00:00,41.16,41.17,40.99,41.0,90900.0,28.4211,28.428,28.3037,28.3106,90900.0
2011-07-22 11:10:00,41.0,41.05,40.95,40.96,87000.0,28.3106,28.3452,28.2761,28.283,87000.0
2011-07-22 11:20:00,40.95,40.99,40.87,40.98,80700.0,28.2761,28.3037,28.2209,28.2968,80700.0
2011-07-22 11:30:00,40.98,41.03,40.91,41.0,57200.0,28.2968,28.3314,28.2485,28.3106,57200.0
2011-07-22 11:40:00,41.0,41.08,40.95,41.0,134700.0,28.3106,28.3659,28.2761,28.3106,134700.0
2011-07-22 11:50:00,41.01,41.08,41.01,41.05,56500.0,28.3176,28.3659,28.3176,28.3452,56500.0
2011-07-22 12:00:00,41.05,41.18,41.03,41.17,53000.0,28.3452,28.4349,28.3314,28.428,53000.0
2011-07-22 12:10:00,41.17,41.19,41.06,41.18,102500.0,28.428,28.4418,28.3521,28.4349,102500.0
2011-07-22 12:20:00,41.19,41.28,41.17,41.27,112500.0,28.4418,28.504,28.428,28.4971,112500.0
2011-07-22 12:30:00,41.28,41.3,41.25,41.26,60900.0,28.504,28.5178,28.4833,28.4902,60900.0
2011-07-22 12:40:00,41.26,41.31,41.25,41.27,61800.0,28.4902,28.5247,28.4833,28.4971,61800.0
2011-07-22 12:50:00,41.27,41.36,41.26,41.34,54400.0,28.4971,28.5592,28.4902,28.5454,54400.0
2011-07-22 13:00:00,41.35,41.36,41.33,41.35,114900.0,28.5523,28.5592,28.5385,28.5523,114900.0
2011-07-22 13:10:00,41.35,41.35,41.29,41.3,83500.0,28.5523,28.5523,28.5109,28.5178,83500.0
2011-07-22 13:20:00,41.3,41.33,41.27,41.31,90400.0,28.5178,28.5385,28.4971,28.5247,90400.0
2011-07-22 13:30:00,41.3,41.32,41.27,41.32,60000.0,28.5178,28.5316,28.4971,28.5316,60000.0
2011-07-22 13:40:00,41.32,41.34,41.28,41.3,66900.0,28.5316,28.5454,28.504,28.5178,66900.0
2011-07-22 13:50:00,41.3,41.36,41.29,41.31,68300.0,28.5178,28.5592,28.5109,28.5247,68300.0
2011-07-22 14:00:00,41.3,41.31,41.21,41.25,79800.0,28.5178,28.5247,28.4557,28.4833,79800.0
2011-07-22 14:10:00,41.25,41.31,41.24,41.3,129800.0,28.4833,28.5247,28.4764,28.5178,129800.0
2011-07-22 14:20:00,41.3,41.32,41.28,41.29,87600.0,28.5178,28.5316,28.504,28.5109,87600.0
2011-07-22 14:30:00,41.28,41.33,41.27,41.3,159600.0,28.504,28.5385,28.4971,28.5178,159600.0
2011-07-22 14:40:00,41.3,41.32,41.27,41.27,118400.0,28.5178,28.5316,28.4971,28.4971,118400.0
2011-07-22 14:50:00,41.28,41.3,41.24,41.28,85000.0,28.504,28.5178,28.4764,28.504,85000.0
2011-07-22 15:00:00,41.29,41.3,41.25,41.26,103100.0,28.5109,28.5178,28.4833,28.4902,103100.0
2011-07-22 15:10:00,41.25,41.25,41.11,41.14,73800.0,28.4833,28.4833,28.3866,28.4073,73800.0
2011-07-22 15:20:00,41.14,41.15,41.07,41.07,86400.0,28.4073,28.4142,28.359,28.359,86400.0
2011-07-22 15:30:00,41.08,41.11,41.04,41.1,96800.0,28.3659,28.3866,28.3383,28.3797,96800.0
2011-07-22 15:40:00,41.11,41.16,41.07,41.16,124200.0,28.3866,28.4211,28.359,28.4211,124200.0
2011-07-22 15:50:00,41.16,41.17,41.08,41.12,374500.0,28.4211,28.428,28.3659,28.3935,374500.0
2011-07-25 09:30:00,40.48,40.73,40.47,40.54,131100.0,27.9516,28.1242,27.9447,27.993,131100.0
2011-07-25 09:40:00,40.53,40.71,40.45,40.64,286000.0,27.9861,28.1104,27.9309,28.0621,286000.0
2011-07-25 09:50:00,40.64,41.0,40.62,41.0,145500.0,28.0621,28.3106,28.0483,28.3106,145500.0
2011-07-25 10:00:00,41.0,41.0,40.84,40.88,64100.0,28.3106,28.3106,28.2002,28.2278,64100.0
2011-07-25 10:10:00,40.88,40.9,40.77,40.8,66900.0,28.2278,28.2416,28.1518,28.1725,66900.0
2011-07-25 10:20:00,40.79,40.88,40.79,40.82,43100.0,28.1656,28.2278,28.1656,28.1864,43100.0
2011-07-25 10:30:00,40.83,40.88,40.71,40.72,55400.0,28.1933,28.2278,28.1104,28.1173,55400.0
2011-07-25 10:40:00,40.71,40.81,40.64,40.74,49600.0,28.1104,28.1795,28.0621,28.1311,49600.0
2011-07-25 10:50:00,40.74,40.74,40.59,40.66,37700.0,28.1311,28.1311,28.0275,28.0759,37700.0
2011-07-25 11:00:00,40.66,40.75,40.63,40.7,59400.0,28.0759,28.138,28.0552,28.1035,59400.0
2011-07-25 11:10:00,40.7,40.71,40.63,40.66,39000.0,28.1035,28.1104,28.0552,28.0759,39000.0
2011-07-25 11:20:00,40.66,40.85,40.64,40.8,66800.0,28.0759,28.2071,28.0621,28.1725,66800.0
2011-07-25 11:30:00,40.8,40.8,40.74,40.74,30100.0,28.1725,28.1725,28.1311,28.1311,30100.0
2011-07-25 11:40:00,40.74,40.76,40.67,40.71,38900.0,28.1311,28.1449,28.0828,28.1104,38900.0
2011-07-25 11:50:00,40.72,40.76,40.67,40.74,40600.0,28.1173,28.1449,28.0828,28.1311,40600.0
2011-07-25 12:00:00,40.74,40.8,40.73,40.73,45000.0,28.1311,28.1725,28.1242,28.1242,45000.0
2011-07-25 12:10:00,40.73,40.74,40.67,40.72,31000.0,28.1242,28.1311,28.0828,28.1173,31000.0
2011-07-25 12:20:00,40.71,40.72,40.67,40.7,20400.0,28.1104,28.1173,28.0828,28.1035,20400.0
2011-07-25 12:30:00,40.71,40.75,40.7,40.74,25100.0,28.1104,28.138,28.1035,28.1311,25100.0
2011-07-25 12:40:00,40.74,40.79,40.72,40.74,28200.0,28.1311,28.1656,28.1173,28.1311,28200.0
2011-07-25 12:50:00,40.74,40.77,40.71,40.72,25700.0,28.1311,28.1518,28.1104,28.1173,25700.0
2011-07-25 13:00:00,40.72,40.81,40.72,40.79,26800.0,28.1173,28.1795,28.1173,28.1656,26800.0
2011-07-25 13:10:00,40.78,40.79,40.75,40.77,26400.0,28.1587,28.1656,28.138,28.1518,26400.0
2011-07-25 13:20:00,40.77,40.77,40.71,40.73,38000.0,28.1518,28.1518,28.1104,28.1242,38000.0
2011-07-25 13:30:00,40.73,40.75,40.7,40.7,40100.0,28.1242,28.138,28.1035,28.1035,40100.0
2011-07-25 13:40:00,40.7,40.72,40.66,40.7,37700.0,28.1035,28.1173,28.0759,28.1035,37700.0
2011-07-25 13:50:00,40.7,40.74,40.69,40.69,44500.0,28.1035,28.1311,28.0966,28.0966,44500.0
2011-07-25 14:00:00,40.69,40.76,40.69,40.74,81200.0,28.0966,28.1449,28.0966,28.1311,81200.0
2011-07-25 14:10:00,40.75,40.8,40.75,40.75,26000.0,28.138,28.1725,28.138,28.138,26000.0
2011-07-25 14:20:00,40.76,40.82,40.75,40.8,31300.0,28.1449,28.1864,28.138,28.1725,31300.0
2011-07-25 14:30:00,40.8,40.81,40.73,40.73,45100.0,28.1725,28.1795,28.1242,28.1242,45100.0
2011-07-25 14:40:00,40.73,40.77,40.71,40.74,41600.0,28.1242,28.1518,28.1104,28.1311,41600.0
2011-07-25 14:50:00,40.73,40.75,40.71,40.73,39300.0,28.1242,28.138,28.1104,28.1242,39300.0
2011-07-25 15:00:00,40.73,40.73,40.66,40.67,60100.0,28.1242,28.1242,28.0759,28.0828,60100.0
2011-07-25 15:10:00,40.67,40.75,40.66,40.72,45200.0,28.0828,28.138,28.0759,28.1173,45200.0
2011-07-25 15:20:00,40.72,40.72,40.65,40.7,51400.0,28.1173,28.1173,28.069,28.1035,51400.0
2011-07-25 15:30:00,40.7,40.75,40.68,40.73,88100.0,28.1035,28.138,28.0897,28.1242,88100.0
2011-07-25 15:40:00,40.72,40.72,40.64,40.65,116700.0,28.1173,28.1173,28.0621,28.069,116700.0
2011-07-25 15:50:00,40.64,40.73,40.63,40.69,303700.0,28.0621,28.1242,28.0552,28.0966,303700.0
2011-07-26 09:30:00,40.57,40.57,40.1,40.11,137400.0,28.0137,28.0137,27.6892,27.6961,137400.0
2011-07-26 09:40:00,40.11,40.14,39.85,39.9,264100.0,27.6961,27.7168,27.5166,27.5511,264100.0
2011-07-26 09:50:00,39.89,39.9,39.57,39.69,273300.0,27.5442,27.5511,27.3232,27.4061,273300.0
2011-07-26 10:00:00,39.7,39.83,39.63,39.65,100300.0,27.413,27.5028,27.3647,27.3785,100300.0
2011-07-26 10:10:00,39.65,39.72,39.63,39.65,81000.0,27.3785,27.4268,27.3647,27.3785,81000.0
2011-07-26 10:20:00,39.65,39.67,39.6,39.62,64500.0,27.3785,27.3923,27.3439,27.3578,64500.0
2011-07-26 10:30:00,39.63,39.72,39.6,39.68,95200.0,27.3647,27.4268,27.3439,27.3992,95200.0
2011-07-26 10:40:00,39.69,39.8,39.68,39.7,57300.0,27.4061,27.482,27.3992,27.413,57300.0
2011-07-26 10:50:00,39.7,39.8,39.7,39.73,30800.0,27.413,27.482,27.413,27.4337,30800.0
2011-07-26 11:00:00,39.74,39.86,39.74,39.86,49200.0,27.4406,27.5235,27.4406,27.5235,49200.0
2011-07-26 11:10:00,39.86,39.89,39.84,39.87,51700.0,27.5235,27.5442,27.5097,27.5304,51700.0
2011-07-26 11:20:00,39.87,39.88,39.73,39.73,67900.0,27.5304,27.5373,27.4337,27.4337,67900.0
2011-07-26 11:30:00,39.72,39.73,39.62,39.63,37900.0,27.4268,27.4337,27.3578,27.3647,37900.0
2011-07-26 11:40:00,39.63,39.67,39.62,39.66,45000.0,27.3647,27.3923,27.3578,27.3854,45000.0
2011-07-26 11:50:00,39.66,39.67,39.6,39.6,40800.0,27.3854,27.3923,27.3439,27.3439,40800.0
2011-07-26 12:00:00,39.6,39.61,39.6,39.6,57300.0,27.3439,27.3508,27.3439,27.3439,57300.0
2011-07-26 12:10:00,39.61,39.61,39.56,39.57,76200.0,27.3508,27.3508,27.3163,27.3232,76200.0
2011-07-26 12:20:00,39.57,39.59,39.56,39.58,46000.0,27.3232,27.337,27.3163,27.3301,46000.0
2011-07-26 12:30:00,39.57,39.58,39.53,39.54,49800.0,27.3232,27.3301,27.2956,27.3025,49800.0
2011-07-26 12:40:00,39.54,39.57,39.51,39.56,53500.0,27.3025,27.3232,27.2818,27.3163,53500.0
2011-07-26 12:50:00,39.56,39.64,39.56,39.63,37500.0,27.3163,27.3716,27.3163,27.3647,37500.0
2011-07-26 13:00:00,39.64,39.65,39.6,39.61,42700.0,27.3716,27.3785,27.3439,27.3508,42700.0
2011-07-26 13:10:00,39.61,39.62,39.57,39.62,38300.0,27.3508,27.3578,27.3232,27.3578,38300.0
2011-07-26 13:20:00,39.61,39.62,39.56,39.6,18400.0,27.3508,27.3578,27.3163,27.3439,18400.0
2011-07-26 13:30:00,39.6,39.61,39.55,39.55,28800.0,27.3439,27.3508,27.3094,27.3094,28800.0
2011-07-26 13:40:00,39.55,39.58,39.53,39.54,34800.0,27.3094,27.3301,27.2956,27.3025,34800.0
2011-07-26 13:50:00,39.53,39.57,39.5,39.56,49300.0,27.2956,27.3232,27.2749,27.3163,49300.0
2011-07-26 14:00:00,39.57,39.68,39.56,39.67,71700.0,27.3232,27.3992,27.3163,27.3923,71700.0
2011-07-26 14:10:00,39.68,39.81,39.67,39.81,51200.0,27.3992,27.4889,27.3923,27.4889,51200.0
2011-07-26 14:20:00,39.8,39.8,39.72,39.77,45600.0,27.482,27.482,27.4268,27.4613,45600.0
2011-07-26 14:30:00,39.77,39.83,39.75,39.76,53200.0,27.4613,27.5028,27.4475,27.4544,53200.0
2011-07-26 14:40:00,39.75,39.77,39.72,39.77,28000.0,27.4475,27.4613,27.4268,27.4613,28000.0
2011-07-26 14:50:00,39.76,39.82,39.74,39.74,34500.0,27.4544,27.4959,27.4406,27.4406,34500.0
2011-07-26 15:00:00,39.73,39.76,39.71,39.75,61600.0,27.4337,27.4544,27.4199,27.4475,61600.0
2011-07-26 15:10:00,39.75,39.79,39.7,39.74,49300.0,27.4475,27.4751,27.413,27.4406,49300.0
2011-07-26 15:20:00,39.74,39.76,39.67,39.72,55500.0,27.4406,27.4544,27.3923,27.4268,55500.0
2011-07-26 15:30:00,39.72,39.73,39.64,39.64,99600.0,27.4268,27.4337,27.3716,27.3716,99600.0
2011-07-26 15:40:00,39.65,39.66,39.59,39.59,145100.0,27.3785,27.3854,27.337,27.337,145100.0
2011-07-26 15:50:00,39.59,39.71,39.55,39.7,579400.0,27.337,27.4199,27.3094,27.413,579400.0
2011-07-27 09:30:00,39.5,39.62,39.44,39.52,80700.0,27.2749,27.3578,27.2335,27.2887,80700.0
2011-07-27 09:40:00,39.52,39.52,39.3,39.36,98800.0,27.2887,27.2887,27.1368,27.1782,98800.0
2011-07-27 09:50:00,39.35,39.35,39.16,39.18,80800.0,27.1713,27.1713,27.0401,27.0539,80800.0
2011-07-27 10:00:00,39.18,39.18,39.01,39.02,112000.0,27.0539,27.0539,26.9365,26.9435,112000.0
2011-07-27 10:10:00,39.01,39.07,38.95,38.95,139100.0,26.9365,26.978,26.8951,26.8951,139100.0
2011-07-27 10:20:00,38.96,39.13,38.96,39.09,205900.0,26.902,27.0194,26.902,26.9918,205900.0
2011-07-27 10:30:00,39.09,39.23,39.0,39.18,113900.0,26.9918,27.0885,26.9296,27.0539,113900.0
2011-07-27 10:40:00,39.17,39.21,39.03,39.2,115900.0,27.047,27.0746,26.9504,27.0677,115900.0
2011-07-27 10:50:00,39.21,39.33,39.17,39.31,86400.0,27.0746,27.1575,27.047,27.1437,86400.0
2011-07-27 11:00:00,39.3,39.35,39.23,39.32,57300.0,27.1368,27.1713,27.0885,27.1506,57300.0
2011-07-27 11:10:00,39.32,39.45,39.31,39.39,57300.0,27.1506,27.2404,27.1437,27.1989,57300.0
2011-07-27 11:20:00,39.4,39.45,39.37,39.45,43500.0,27.2058,27.2404,27.1851,27.2404,43500.0
2011-07-27 11:30:00,39.46,39.51,39.33,39.36,97400.0,27.2473,27.2818,27.1575,27.1782,97400.0
2011-07-27 11:40:00,39.35,39.38,39.28,39.32,30300.0,27.1713,27.192,27.123,27.1506,30300.0
2011-07-27 11:50:00,39.32,39.35,39.26,39.32,57500.0,27.1506,27.1713,27.1092,27.1506,57500.0
2011-07-27 12:00:00,39.31,39.32,39.26,39.26,29000.0,27.1437,27.1506,27.1092,27.1092,29000.0
2011-07-27 12:10:00,39.27,39.37,39.27,39.32,44600.0,27.1161,27.1851,27.1161,27.1506,44600.0
2011-07-27 12:20:00,39.32,39.35,39.26,39.29,39200.0,27.1506,27.1713,27.1092,27.1299,39200.0
2011-07-27 12:30:00,39.29,39.32,39.26,39.28,30200.0,27.1299,27.1506,27.1092,27.123,30200.0
2011-07-27 12:40:00,39.28,39.32,39.27,39.29,28000.0,27.123,27.1506,27.1161,27.1299,28000.0
2011-07-27 12:50:00,39.28,39.28,39.19,39.19,31000.0,27.123,27.123,27.0608,27.0608,31000.0
2011-07-27 13:00:00,39.19,39.26,39.17,39.23,37700.0,27.0608,27.1092,27.047,27.0885,37700.0
2011-07-27 13:10:00,39.23,39.23,39.14,39.16,29900.0,27.0885,27.0885,27.0263,27.0401,29900.0
2011-07-27 13:20:00,39.17,39.2,39.13,39.13,39300.0,27.047,27.0677,27.0194,27.0194,39300.0
2011-07-27 13:30:00,39.13,39.16,39.07,39.09,49100.0,27.0194,27.0401,26.978,26.9918,49100.0
2011-07-27 13:40:00,39.09,39.19,39.09,39.17,35700.0,26.9918,27.0608,26.9918,27.047,35700.0
2011-07-27 13:50:00,39.16,39.17,39.05,39.06,51300.0,27.0401,27.047,26.9642,26.9711,51300.0
2011-07-27 14:00:00,39.05,39.14,38.99,39.11,83800.0,26.9642,27.0263,26.9227,27.0056,83800.0
2011-07-27 14:10:00,39.11,39.12,39.04,39.06,35800.0,27.0056,27.0125,26.9573,26.9711,35800.0
2011-07-27 14:20:00,39.06,39.08,38.99,39.01,55800.0,26.9711,26.9849,26.9227,26.9365,55800.0
2011-07-27 14:30:00,39.01,39.09,38.98,39.08,135800.0,26.9365,26.9918,26.9158,26.9849,135800.0
2011-07-27 14:40:00,39.08,39.11,39.03,39.09,60200.0,26.9849,27.0056,26.9504,26.9918,60200.0
2011-07-27 14:50:00,39.1,39.12,39.02,39.07,44700.0,26.9987,27.0125,26.9435,26.978,44700.0
2011-07-27 15:00:00,39.07,39.15,39.05,39.07,35500.0,26.978,27.0332,26.9642,26.978,35500.0
2011-07-27 15:10:00,39.07,39.08,39.0,39.04,59500.0,26.978,26.9849,26.9296,26.9573,59500.0
2011-07-27 15:20:00,39.03,39.13,39.02,39.12,120400.0,26.9504,27.0194,26.9435,27.0125,120400.0
2011-07-27 15:30:00,39.12,39.21,39.12,39.19,101700.0,27.0125,27.0746,27.0125,27.0608,101700.0
2011-07-27 15:40:00,39.19,39.19,39.08,39.16,253000.0,27.0608,27.0608,26.9849,27.0401,253000.0
2011-07-27 15:50:00,39.15,39.2,38.99,39.0,825900.0,27.0332,27.0677,26.9227,26.9296,825900.0
2011-07-28 09:30:00,39.0,39.06,38.88,38.88,107500.0,26.9296,26.9711,26.8468,26.8468,107500.0
2011-07-28 09:40:00,38.89,38.97,38.81,38.95,95300.0,26.8537,26.9089,26.7984,26.8951,95300.0
2011-07-28 09:50:00,38.94,39.22,38.9,39.21,137000.0,26.8882,27.0816,26.8606,27.0746,137000.0
2011-07-28 10:00:00,39.21,39.38,39.12,39.33,125200.0,27.0746,27.192,27.0125,27.1575,125200.0
2011-07-28 10:10:00,39.33,39.45,39.31,39.45,61800.0,27.1575,27.2404,27.1437,27.2404,61800.0
2011-07-28 10:20:00,39.45,39.46,39.22,39.26,83200.0,27.2404,27.2473,27.0816,27.1092,83200.0
2011-07-28 10:30:00,39.26,39.28,39.09,39.15,52300.0,27.1092,27.123,26.9918,27.0332,52300.0
2011-07-28 10:40:00,39.14,39.34,39.13,39.34,85400.0,27.0263,27.1644,27.0194,27.1644,85400.0
2011-07-28 10:50:00,39.34,39.34,39.23,39.25,62200.0,27.1644,27.1644,27.0885,27.1023,62200.0
2011-07-28 11:00:00,39.24,39.32,39.2,39.3,46800.0,27.0954,27.1506,27.0677,27.1368,46800.0
2011-07-28 11:10:00,39.31,39.42,39.26,39.42,71100.0,27.1437,27.2197,27.1092,27.2197,71100.0
2011-07-28 11:20:00,39.43,39.54,39.42,39.48,87300.0,27.2266,27.3025,27.2197,27.2611,87300.0
2011-07-28 11:30:00,39.48,39.49,39.44,39.47,38600.0,27.2611,27.268,27.2335,27.2542,38600.0
2011-07-28 11:40:00,39.46,39.49,39.42,39.42,57500.0,27.2473,27.268,27.2197,27.2197,57500.0
2011-07-28 11:50:00,39.42,39.43,39.31,39.33,62900.0,27.2197,27.2266,27.1437,27.1575,62900.0
2011-07-28 12:00:00,39.33,39.39,39.32,39.37,62600.0,27.1575,27.1989,27.1506,27.1851,62600.0
2011-07-28 12:10:00,39.37,39.38,39.29,39.3,70300.0,27.1851,27.192,27.1299,27.1368,70300.0
2011-07-28 12:20:00,39.3,39.32,39.29,39.32,72000.0,27.1368,27.1506,27.1299,27.1506,72000.0
2011-07-28 12:30:00,39.31,39.32,39.29,39.3,44200.0,27.1437,27.1506,27.1299,27.1368,44200.0
2011-07-28 12:40:00,39.3,39.33,39.22,39.23,47900.0,27.1368,27.1575,27.0816,27.0885,47900.0
2011-07-28 12:50:00,39.23,39.27,39.17,39.21,54100.0,27.0885,27.1161,27.047,27.0746,54100.0
2011-07-28 13:00:00,39.22,39.23,39.12,39.12,57800.0,27.0816,27.0885,27.0125,27.0125,57800.0
2011-07-28 13:10:00,39.12,39.17,39.09,39.1,54500.0,27.0125,27.047,26.9918,26.9987,54500.0
2011-07-28 13:20:00,39.09,39.1,39.02,39.06,35000.0,26.9918,26.9987,26.9435,26.9711,35000.0
2011-07-28 13:30:00,39.05,39.16,39.04,39.16,34000.0,26.9642,27.0401,26.9573,27.0401,34000.0
2011-07-28 13:40:00,39.15,39.2,39.09,39.13,39200.0,27.0332,27.0677,26.9918,27.0194,39200.0
2011-07-28 13:50:00,39.12,39.16,39.09,39.11,23500.0,27.0125,27.0401,26.9918,27.0056,23500.0
2011-07-28 14:00:00,39.12,39.13,39.05,39.05,33600.0,27.0125,27.0194,26.9642,26.9642,33600.0
2011-07-28 14:10:00,39.05,39.09,39.01,39.08,32700.0,26.9642,26.9918,26.9365,26.9849,32700.0
2011-07-28 14:20:00,39.07,39.09,39.01,39.03,31800.0,26.978,26.9918,26.9365,26.9504,31800.0
2011-07-28 14:30:00,39.03,39.03,38.93,38.94,68300.0,26.9504,26.9504,26.8813,26.8882,68300.0
2011-07-28 14:40:00,38.95,39.05,38.95,39.02,34000.0,26.8951,26.9642,26.8951,26.9435,34000.0
2011-07-28 14:50:00,39.03,39.18,39.02,39.18,109100.0,26.9504,27.0539,26.9435,27.0539,109100.0
2011-07-28 15:00:00,39.18,39.19,39.15,39.18,86800.0,27.0539,27.0608,27.0332,27.0539,86800.0
2011-07-28 15:10:00,39.18,39.21,39.09,39.12,58300.0,27.0539,27.0746,26.9918,27.0125,58300.0
2011-07-28 15:20:00,39.11,39.13,39.05,39.05,70300.0,27.0056,27.0194,26.9642,26.9642,70300.0
2011-07-28 15:30:00,39.06,39.08,38.98,39.02,84300.0,26.9711,26.9849,26.9158,26.9435,84300.0
2011-07-28 15:40:00,39.02,39.03,38.84,38.89,156300.0,26.9435,26.9504,26.8192,26.8537,156300.0
2011-07-28 15:50:00,38.88,38.95,38.87,38.93,215000.0,26.8468,26.8951,26.8399,26.8813,215000.0
2011-07-29 09:30:00,38.54,38.55,38.31,38.34,142500.0,26.612,26.6189,26.4532,26.4739,142500.0
2011-07-29 09:40:00,38.33,38.51,38.27,38.51,90800.0,26.467,26.5913,26.4256,26.5913,90800.0
2011-07-29 09:50:00,38.51,38.73,38.44,38.63,49100.0,26.5913,26.7432,26.543,26.6742,49100.0
2011-07-29 10:00:00,38.62,38.94,38.52,38.88,247500.0,26.6673,26.8882,26.5982,26.8468,247500.0
2011-07-29 10:10:00,38.89,38.9,38.68,38.74,117400.0,26.8537,26.8606,26.7087,26.7501,117400.0
2011-07-29 10:20:00,38.75,38.87,38.73,38.76,41900.0,26.757,26.8399,26.7432,26.7639,41900.0
2011-07-29 10:30:00,38.76,38.83,38.7,38.79,57700.0,26.7639,26.8123,26.7225,26.7846,57700.0
2011-07-29 10:40:00,38.79,38.79,38.59,38.76,61800.0,26.7846,26.7846,26.6465,26.7639,61800.0
2011-07-29 10:50:00,38.77,38.96,38.77,38.88,67500.0,26.7708,26.902,26.7708,26.8468,67500.0
2011-07-29 11:00:00,38.88,39.02,38.8,39.01,53400.0,26.8468,26.9435,26.7915,26.9365,53400.0
2011-07-29 11:10:00,39.0,39.21,39.0,39.21,113900.0,26.9296,27.0746,26.9296,27.0746,113900.0
2011-07-29 11:20:00,39.21,39.26,39.16,39.16,80800.0,27.0746,27.1092,27.0401,27.0401,80800.0
2011-07-29 11:30:00,39.16,39.22,39.14,39.17,64100.0,27.0401,27.0816,27.0263,27.047,64100.0
2011-07-29 11:40:00,39.16,39.26,39.15,39.23,69300.0,27.0401,27.1092,27.0332,27.0885,69300.0
2011-07-29 11:50:00,39.23,39.28,39.22,39.24,44200.0,27.0885,27.123,27.0816,27.0954,44200.0
2011-07-29 12:00:00,39.26,39.29,39.1,39.14,55500.0,27.1092,27.1299,26.9987,27.0263,55500.0
2011-07-29 12:10:00,39.14,39.15,38.99,39.06,39200.0,27.0263,27.0332,26.9227,26.9711,39200.0
2011-07-29 12:20:00,39.04,39.09,39.02,39.03,23700.0,26.9573,26.9918,26.9435,26.9504,23700.0
2011-07-29 12:30:00,39.04,39.11,38.96,39.06,38400.0,26.9573,27.0056,26.902,26.9711,38400.0
2011-07-29 12:40:00,39.05,39.07,38.98,38.99,22600.0,26.9642,26.978,26.9158,26.9227,22600.0
2011-07-29 12:50:00,39.0,39.02,38.93,38.93,19200.0,26.9296,26.9435,26.8813,26.8813,19200.0
2011-07-29 13:00:00,38.93,38.97,38.88,38.97,33700.0,26.8813,26.9089,26.8468,26.9089,33700.0
2011-07-29 13:10:00,38.97,38.97,38.88,38.88,25100.0,26.9089,26.9089,26.8468,26.8468,25100.0
2011-07-29 13:20:00,38.89,38.96,38.89,38.9,18300.0,26.8537,26.902,26.8537,26.8606,18300.0
2011-07-29 13:30:00,38.89,38.97,38.86,38.96,29400.0,26.8537,26.9089,26.833,26.902,29400.0
2011-07-29 13:40:00,38.96,39.12,38.96,39.1,41700.0,26.902,27.0125,26.902,26.9987,41700.0
2011-07-29 13:50:00,39.1,39.16,39.07,39.15,18000.0,26.9987,27.0401,26.978,27.0332,18000.0
2011-07-29 14:00:00,39.14,39.24,39.09,39.2,33300.0,27.0263,27.0954,26.9918,27.0677,33300.0
2011-07-29 14:10:00,39.2,39.2,39.09,39.09,20900.0,27.0677,27.0677,26.9918,26.9918,20900.0
2011-07-29 14:20:00,39.08,39.1,39.05,39.07,29700.0,26.9849,26.9987,26.9642,26.978,29700.0
2011-07-29 14:30:00,39.06,39.09,39.04,39.07,78200.0,26.9711,26.9918,26.9573,26.978,78200.0
2011-07-29 14:40:00,39.07,39.08,39.0,39.01,40900.0,26.978,26.9849,26.9296,26.9365,40900.0
2011-07-29 14:50:00,39.02,39.06,38.96,38.97,47300.0,26.9435,26.9711,26.902,26.9089,47300.0
2011-07-29 15:00:00,38.97,39.05,38.94,39.05,33200.0,26.9089,26.9642,26.8882,26.9642,33200.0
2011-07-29 15:10:00,39.05,39.09,39.01,39.03,69100.0,26.9642,26.9918,26.9365,26.9504,69100.0
2011-07-29 15:20:00,39.03,39.04,38.96,39.01,45900.0,26.9504,26.9573,26.902,26.9365,45900.0
2011-07-29 15:30:00,39.02,39.05,38.97,39.04,47000.0,26.9435,26.9642,26.9089,26.9573,47000.0
2011-07-29 15:40:00,39.04,39.07,38.91,38.92,131200.0,26.9573,26.978,26.8675,26.8744,131200.0
2011-07-29 15:50:00,38.91,38.99,38.88,38.9,229500.0,26.8675,26.9227,26.8468,26.8606,229500.0
2011-08-01 09:30:00,39.5,39.6,39.03,39.05,208700.0,27.2749,27.3439,26.9504,26.9642,208700.0
2011-08-01 09:40:00,39.05,39.15,39.0,39.13,84400.0,26.9642,27.0332,26.9296,27.0194,84400.0
2011-08-01 09:50:00,39.12,39.14,39.0,39.02,53900.0,27.0125,27.0263,26.9296,26.9435,53900.0
2011-08-01 10:00:00,39.02,39.02,38.43,38.73,199000.0,26.9435,26.9435,26.5361,26.7432,199000.0
2011-08-01 10:10:00,38.72,38.85,38.65,38.85,72400.0,26.7363,26.8261,26.688,26.8261,72400.0
2011-08-01 10:20:00,38.85,38.91,38.62,38.65,68700.0,26.8261,26.8675,26.6673,26.688,68700.0
2011-08-01 10:30:00,38.64,38.68,38.59,38.66,67800.0,26.6811,26.7087,26.6465,26.6949,67800.0
2011-08-01 10:40:00,38.66,38.81,38.6,38.74,48200.0,26.6949,26.7984,26.6534,26.7501,48200.0
2011-08-01 10:50:00,38.73,38.74,38.56,38.56,45900.0,26.7432,26.7501,26.6258,26.6258,45900.0
2011-08-01 11:00:00,38.56,38.57,38.41,38.53,71300.0,26.6258,26.6327,26.5222,26.6051,71300.0
2011-08-01 11:10:00,38.53,38.57,38.45,38.46,53800.0,26.6051,26.6327,26.5499,26.5568,53800.0
2011-08-01 11:20:00,38.45,38.47,38.31,38.34,120600.0,26.5499,26.5637,26.4532,26.4739,120600.0
2011-08-01 11:30:00,38.34,38.34,38.1,38.19,126300.0,26.4739,26.4739,26.3082,26.3703,126300.0
2011-08-01 11:40:00,38.2,38.28,38.18,38.23,61300.0,26.3772,26.4325,26.3634,26.398,61300.0
2011-08-01 11:50:00,38.22,38.22,38.11,38.12,44000.0,26.391,26.391,26.3151,26.322,44000.0
2011-08-01 12:00:00,38.12,38.17,38.08,38.13,75900.0,26.322,26.3565,26.2944,26.3289,75900.0
2011-08-01 12:10:00,38.12,38.14,38.06,38.08,55300.0,26.322,26.3358,26.2806,26.2944,55300.0
2011-08-01 12:20:00,38.09,38.13,38.05,38.13,47200.0,26.3013,26.3289,26.2737,26.3289,47200.0
2011-08-01 12:30:00,38.13,38.16,38.11,38.13,24100.0,26.3289,26.3496,26.3151,26.3289,24100.0
2011-08-01 12:40:00,38.13,38.16,38.08,38.15,60400.0,26.3289,26.3496,26.2944,26.3427,60400.0
2011-08-01 12:50:00,38.14,38.21,38.12,38.16,36600.0,26.3358,26.3841,26.322,26.3496,36600.0
2011-08-01 13:00:00,38.16,38.2,38.09,38.13,38600.0,26.3496,26.3772,26.3013,26.3289,38600.0
2011-08-01 13:10:00,38.13,38.19,38.11,38.17,33100.0,26.3289,26.3703,26.3151,26.3565,33100.0
2011-08-01 13:20:00,38.18,38.21,38.13,38.13,31900.0,26.3634,26.3841,26.3289,26.3289,31900.0
2011-08-01 13:30:00,38.13,38.2,38.13,38.2,27800.0,26.3289,26.3772,26.3289,26.3772,27800.0
2011-08-01 13:40:00,38.19,38.24,38.19,38.23,32500.0,26.3703,26.4049,26.3703,26.398,32500.0
2011-08-01 13:50:00,38.24,38.29,38.23,38.28,19700.0,26.4049,26.4394,26.398,26.4325,19700.0
2011-08-01 14:00:00,38.29,38.29,38.2,38.2,39200.0,26.4394,26.4394,26.3772,26.3772,39200.0
2011-08-01 14:10:00,38.18,38.19,38.11,38.15,39600.0,26.3634,26.3703,26.3151,26.3427,39600.0
2011-08-01 14:20:00,38.15,38.18,38.1,38.17,54600.0,26.3427,26.3634,26.3082,26.3565,54600.0
2011-08-01 14:30:00,38.18,38.25,38.16,38.25,22900.0,26.3634,26.4118,26.3496,26.4118,22900.0
2011-08-01 14:40:00,38.24,38.32,38.21,38.28,112300.0,26.4049,26.4601,26.3841,26.4325,112300.0
2011-08-01 14:50:00,38.27,38.37,38.25,38.36,31800.0,26.4256,26.4946,26.4118,26.4877,31800.0
2011-08-01 15:00:00,38.37,38.44,38.36,38.41,76600.0,26.4946,26.543,26.4877,26.5222,76600.0
2011-08-01 15:10:00,38.42,38.44,38.34,38.39,71000.0,26.5291,26.543,26.4739,26.5084,71000.0
2011-08-01 15:20:00,38.39,38.52,38.39,38.43,99200.0,26.5084,26.5982,26.5084,26.5361,99200.0
2011-08-01 15:30:00,38.44,38.5,38.3,38.49,139600.0,26.543,26.5844,26.4463,26.5775,139600.0
2011-08-01 15:40:00,38.48,38.51,38.44,38.47,199900.0,26.5706,26.5913,26.543,26.5637,199900.0
2011-08-01 15:50:00,38.48,38.51,38.34,38.46,288200.0,26.5706,26.5913,26.4739,26.5568,288200.0
2011-08-02 09:30:00,38.07,38.09,37.84,37.9,135000.0,26.2875,26.3013,26.1287,26.1701,135000.0
2011-08-02 09:40:00,37.91,38.22,37.91,38.21,92500.0,26.177,26.391,26.177,26.3841,92500.0
2011-08-02 09:50:00,38.21,38.4,38.16,38.38,52300.0,26.3841,26.5153,26.3496,26.5015,52300.0
2011-08-02 10:00:00,38.39,38.44,38.23,38.27,81300.0,26.5084,26.543,26.398,26.4256,81300.0
2011-08-02 10:10:00,38.27,38.35,38.18,38.19,83700.0,26.4256,26.4808,26.3634,26.3703,83700.0
2011-08-02 10:20:00,38.19,38.19,37.97,38.01,99300.0,26.3703,26.3703,26.2184,26.246,99300.0
2011-08-02 10:30:00,38.01,38.13,37.98,38.05,47200.0,26.246,26.3289,26.2253,26.2737,47200.0
2011-08-02 10:40:00,38.04,38.12,38.02,38.1,94100.0,26.2668,26.322,26.2529,26.3082,94100.0
2011-08-02 10:50:00,38.1,38.12,37.98,37.99,63500.0,26.3082,26.322,26.2253,26.2322,63500.0
2011-08-02 11:00:00,37.98,38.08,37.93,38.05,103800.0,26.2253,26.2944,26.1908,26.2737,103800.0
2011-08-02 11:10:00,38.02,38.02,37.9,37.96,102800.0,26.2529,26.2529,26.1701,26.2115,102800.0
2011-08-02 11:20:00,37.96,38.0,37.89,37.97,75000.0,26.2115,26.2391,26.1632,26.2184,75000.0
2011-08-02 11:30:00,37.96,38.03,37.9,37.9,38900.0,26.2115,26.2599,26.1701,26.1701,38900.0
2011-08-02 11:40:00,37.89,37.94,37.86,37.93,45800.0,26.1632,26.1977,26.1425,26.1908,45800.0
2011-08-02 11:50:00,37.93,38.02,37.93,38.01,58600.0,26.1908,26.2529,26.1908,26.246,58600.0
2011-08-02 12:00:00,38.01,38.02,37.92,37.92,30000.0,26.246,26.2529,26.1839,26.1839,30000.0
2011-08-02 12:10:00,37.91,38.0,37.87,37.98,19000.0,26.177,26.2391,26.1494,26.2253,19000.0
2011-08-02 12:20:00,37.98,38.06,37.93,37.94,27300.0,26.2253,26.2806,26.1908,26.1977,27300.0
2011-08-02 12:30:00,37.94,37.95,37.85,37.89,51600.0,26.1977,26.2046,26.1356,26.1632,51600.0
2011-08-02 12:40:00,37.9,37.95,37.77,37.8,77200.0,26.1701,26.2046,26.0803,26.101,77200.0
2011-08-02 12:50:00,37.79,37.84,37.75,37.79,71800.0,26.0941,26.1287,26.0665,26.0941,71800.0
2011-08-02 13:00:00,37.78,37.91,37.78,37.88,60800.0,26.0872,26.177,26.0872,26.1563,60800.0
2011-08-02 13:10:00,37.88,37.91,37.81,37.91,32200.0,26.1563,26.177,26.1079,26.177,32200.0
2011-08-02 13:20:00,37.9,37.94,37.83,37.83,29300.0,26.1701,26.1977,26.1218,26.1218,29300.0
2011-08-02 13:30:00,37.83,37.86,37.72,37.77,59500.0,26.1218,26.1425,26.0458,26.0803,59500.0
2011-08-02 13:40:00,37.78,37.81,37.69,37.81,79500.0,26.0872,26.1079,26.0251,26.1079,79500.0
2011-08-02 13:50:00,37.81,37.84,37.72,37.76,103800.0,26.1079,26.1287,26.0458,26.0734,103800.0
2011-08-02 14:00:00,37.76,37.83,37.73,37.79,107900.0,26.0734,26.1218,26.0527,26.0941,107900.0
2011-08-02 14:10:00,37.78,37.89,37.78,37.87,34100.0,26.0872,26.1632,26.0872,26.1494,34100.0
2011-08-02 14:20:00,37.88,37.89,37.77,37.78,43600.0,26.1563,26.1632,26.0803,26.0872,43600.0
2011-08-02 14:30:00,37.79,37.79,37.72,37.72,46700.0,26.0941,26.0941,26.0458,26.0458,46700.0
2011-08-02 14:40:00,37.71,37.75,37.67,37.75,49400.0,26.0389,26.0665,26.0113,26.0665,49400.0
2011-08-02 14:50:00,37.75,37.87,37.74,37.85,42800.0,26.0665,26.1494,26.0596,26.1356,42800.0
2011-08-02 15:00:00,37.86,37.89,37.82,37.84,43600.0,26.1425,26.1632,26.1148,26.1287,43600.0
2011-08-02 15:10:00,37.83,37.83,37.7,37.73,67100.0,26.1218,26.1218,26.032,26.0527,67100.0
2011-08-02 15:20:00,37.72,37.76,37.63,37.65,158200.0,26.0458,26.0734,25.9837,25.9975,158200.0
2011-08-02 15:30:00,37.65,37.66,37.57,37.62,165200.0,25.9975,26.0044,25.9422,25.9767,165200.0
2011-08-02 15:40:00,37.62,37.62,37.45,37.48,275300.0,25.9767,25.9767,25.8594,25.8801,275300.0
2011-08-02 15:50:00,37.48,37.48,37.36,37.36,577700.0,25.8801,25.8801,25.7972,25.7972,577700.0
2011-08-03 09:30:00,37.39,37.7,37.31,37.46,119600.0,25.8179,26.032,25.7627,25.8663,119600.0
2011-08-03 09:40:00,37.47,37.5,37.27,37.3,130000.0,25.8732,25.8939,25.7351,25.7558,130000.0
2011-08-03 09:50:00,37.31,37.49,37.27,37.45,89400.0,25.7627,25.887,25.7351,25.8594,89400.0
2011-08-03 10:00:00,37.46,37.56,37.35,37.38,139300.0,25.8663,25.9353,25.7903,25.811,139300.0
2011-08-03 10:10:00,37.39,37.4,37.12,37.15,117400.0,25.8179,25.8248,25.6315,25.6522,117400.0
2011-08-03 10:20:00,37.15,37.15,36.94,37.04,141900.0,25.6522,25.6522,25.5072,25.5763,141900.0
2011-08-03 10:30:00,37.03,37.03,36.57,36.7,240800.0,25.5693,25.5693,25.2517,25.3415,240800.0
2011-08-03 10:40:00,36.7,36.71,36.42,36.6,294500.0,25.3415,25.3484,25.1481,25.2724,294500.0
2011-08-03 10:50:00,36.6,36.77,36.53,36.77,140000.0,25.2724,25.3898,25.2241,25.3898,140000.0
2011-08-03 11:00:00,36.77,36.97,36.67,36.71,104000.0,25.3898,25.5279,25.3208,25.3484,104000.0
2011-08-03 11:10:00,36.7,37.06,36.69,36.99,127600.0,25.3415,25.5901,25.3346,25.5417,127600.0
2011-08-03 11:20:00,37.02,37.02,36.75,36.79,102200.0,25.5624,25.5624,25.376,25.4036,102200.0
2011-08-03 11:30:00,36.8,37.06,36.78,37.06,98800.0,25.4105,25.5901,25.3967,25.5901,98800.0
2011-08-03 11:40:00,37.07,37.07,36.82,36.95,66700.0,25.597,25.597,25.4243,25.5141,66700.0
2011-08-03 11:50:00,36.95,37.16,36.93,36.97,100100.0,25.5141,25.6591,25.5003,25.5279,100100.0
2011-08-03 12:00:00,36.97,36.97,36.74,36.83,87500.0,25.5279,25.5279,25.3691,25.4312,87500.0
2011-08-03 12:10:00,36.82,36.84,36.69,36.7,33500.0,25.4243,25.4382,25.3346,25.3415,33500.0
2011-08-03 12:20:00,36.69,36.71,36.62,36.7,40500.0,25.3346,25.3484,25.2862,25.3415,40500.0
2011-08-03 12:30:00,36.7,36.87,36.67,36.84,39200.0,25.3415,25.4589,25.3208,25.4382,39200.0
2011-08-03 12:40:00,36.84,36.93,36.8,36.93,34100.0,25.4382,25.5003,25.4105,25.5003,34100.0
2011-08-03 12:50:00,36.93,37.02,36.93,36.97,53800.0,25.5003,25.5624,25.5003,25.5279,53800.0
2011-08-03 13:00:00,36.97,36.97,36.79,36.81,27900.0,25.5279,25.5279,25.4036,25.4174,27900.0
2011-08-03 13:10:00,36.81,36.96,36.79,36.93,27700.0,25.4174,25.521,25.4036,25.5003,27700.0
2011-08-03 13:20:00,36.92,37.03,36.88,37.01,39900.0,25.4934,25.5693,25.4658,25.5555,39900.0
2011-08-03 13:30:00,37.01,37.21,37.0,37.2,68500.0,25.5555,25.6936,25.5486,25.6867,68500.0
2011-08-03 13:40:00,37.22,37.33,37.17,37.32,114000.0,25.7005,25.7765,25.666,25.7696,114000.0
2011-08-03 13:50:00,37.31,37.31,37.11,37.15,51000.0,25.7627,25.7627,25.6246,25.6522,51000.0
2011-08-03 14:00:00,37.16,37.27,37.13,37.13,70900.0,25.6591,25.7351,25.6384,25.6384,70900.0
2011-08-03 14:10:00,37.13,37.23,37.09,37.1,71500.0,25.6384,25.7075,25.6108,25.6177,71500.0
2011-08-03 14:20:00,37.09,37.15,37.0,37.03,88500.0,25.6108,25.6522,25.5486,25.5693,88500.0
2011-08-03 14:30:00,37.03,37.12,37.03,37.08,67800.0,25.5693,25.6315,25.5693,25.6039,67800.0
2011-08-03 14:40:00,37.09,37.18,37.04,37.18,58800.0,25.6108,25.6729,25.5763,25.6729,58800.0
2011-08-03 14:50:00,37.18,37.28,37.12,37.24,50300.0,25.6729,25.742,25.6315,25.7144,50300.0
2011-08-03 15:00:00,37.24,37.3,37.14,37.14,66700.0,25.7144,25.7558,25.6453,25.6453,66700.0
2011-08-03 15:10:00,37.13,37.33,37.13,37.32,103800.0,25.6384,25.7765,25.6384,25.7696,103800.0
2011-08-03 15:20:00,37.32,37.43,37.3,37.33,99300.0,25.7696,25.8456,25.7558,25.7765,99300.0
2011-08-03 15:30:00,37.33,37.34,37.24,37.29,108900.0,25.7765,25.7834,25.7144,25.7489,108900.0
2011-08-03 15:40:00,37.29,37.35,37.23,37.29,143100.0,25.7489,25.7903,25.7075,25.7489,143100.0
2011-08-03 15:50:00,37.28,37.39,37.28,37.35,316300.0,25.742,25.8179,25.742,25.7903,316300.0
2011-08-04 09:30:00,36.71,36.72,36.4,36.52,128300.0,25.3484,25.3553,25.1343,25.2172,128300.0
2011-08-04 09:40:00,36.53,36.6,36.31,36.31,81900.0,25.2241,25.2724,25.0722,25.0722,81900.0
2011-08-04 09:50:00,36.3,36.53,36.26,36.5,78600.0,25.0653,25.2241,25.0377,25.2034,78600.0
2011-08-04 10:00:00,36.5,36.59,36.27,36.28,108600.0,25.2034,25.2655,25.0446,25.0515,108600.0
2011-08-04 10:10:00,36.28,36.28,36.12,36.14,104900.0,25.0515,25.0515,24.941,24.9548,104900.0
2011-08-04 10:20:00,36.13,36.42,36.13,36.34,78000.0,24.9479,25.1481,24.9479,25.0929,78000.0
2011-08-04 10:30:00,36.33,36.47,36.28,36.3,64700.0,25.086,25.1827,25.0515,25.0653,64700.0
2011-08-04 10:40:00,36.3,36.3,36.03,36.19,123600.0,25.0653,25.0653,24.8788,24.9893,123600.0
2011-08-04 10:50:00,36.2,36.2,35.95,36.02,251700.0,24.9962,24.9962,24.8236,24.8719,251700.0
2011-08-04 11:00:00,36.02,36.14,35.85,36.05,200000.0,24.8719,24.9548,24.7546,24.8927,200000.0
2011-08-04 11:10:00,36.05,36.12,35.9,36.1,115500.0,24.8927,24.941,24.7891,24.9272,115500.0
2011-08-04 11:20:00,36.09,36.14,35.75,35.76,125500.0,24.9203,24.9548,24.6855,24.6924,125500.0
2011-08-04 11:30:00,35.77,35.96,35.72,35.88,142900.0,24.6993,24.8305,24.6648,24.7753,142900.0
2011-08-04 11:40:00,35.89,35.89,35.45,35.52,223800.0,24.7822,24.7822,24.4784,24.5267,223800.0
2011-08-04 11:50:00,35.52,35.78,35.46,35.78,163200.0,24.5267,24.7062,24.4853,24.7062,163200.0
2011-08-04 12:00:00,35.79,35.9,35.71,35.78,134800.0,24.7131,24.7891,24.6579,24.7062,134800.0
2011-08-04 12:10:00,35.78,36.04,35.73,35.97,129400.0,24.7062,24.8858,24.6717,24.8374,129400.0
2011-08-04 12:20:00,35.95,36.0,35.77,35.91,78600.0,24.8236,24.8581,24.6993,24.796,78600.0
2011-08-04 12:30:00,35.92,36.07,35.92,36.05,90800.0,24.8029,24.9065,24.8029,24.8927,90800.0
2011-08-04 12:40:00,36.06,36.16,36.02,36.13,66900.0,24.8996,24.9686,24.8719,24.9479,66900.0
2011-08-04 12:50:00,36.12,36.13,35.97,35.98,112300.0,24.941,24.9479,24.8374,24.8443,112300.0
2011-08-04 13:00:00,35.97,36.06,35.95,36.0,79900.0,24.8374,24.8996,24.8236,24.8581,79900.0
2011-08-04 13:10:00,35.99,36.0,35.84,35.88,65000.0,24.8512,24.8581,24.7477,24.7753,65000.0
2011-08-04 13:20:00,35.88,35.94,35.82,35.93,98400.0,24.7753,24.8167,24.7338,24.8098,98400.0
2011-08-04 13:30:00,35.91,35.92,35.76,35.82,76300.0,24.796,24.8029,24.6924,24.7338,76300.0
2011-08-04 13:40:00,35.82,35.83,35.62,35.67,103900.0,24.7338,24.7407,24.5957,24.6303,103900.0
2011-08-04 13:50:00,35.68,35.72,35.62,35.66,121300.0,24.6372,24.6648,24.5957,24.6234,121300.0
2011-08-04 14:00:00,35.65,35.68,35.51,35.57,138900.0,24.6165,24.6372,24.5198,24.5612,138900.0
2011-08-04 14:10:00,35.57,35.58,35.41,35.43,149600.0,24.5612,24.5681,24.4507,24.4645,149600.0
2011-08-04 14:20:00,35.43,35.48,35.32,35.37,167000.0,24.4645,24.4991,24.3886,24.4231,167000.0
2011-08-04 14:30:00,35.38,35.72,35.34,35.67,174900.0,24.43,24.6648,24.4024,24.6303,174900.0
2011-08-04 14:40:00,35.67,35.76,35.63,35.71,113500.0,24.6303,24.6924,24.6026,24.6579,113500.0
2011-08-04 14:50:00,35.71,35.72,35.55,35.59,95200.0,24.6579,24.6648,24.5474,24.575,95200.0
2011-08-04 15:00:00,35.58,35.71,35.52,35.66,133100.0,24.5681,24.6579,24.5267,24.6234,133100.0
2011-08-04 15:10:00,35.67,35.69,35.36,35.39,131600.0,24.6303,24.6441,24.4162,24.4369,131600.0
2011-08-04 15:20:00,35.39,35.44,35.2,35.2,225800.0,24.4369,24.4714,24.3057,24.3057,225800.0
2011-08-04 15:30:00,35.21,35.27,35.1,35.2,242100.0,24.3126,24.3541,24.2367,24.3057,242100.0
2011-08-04 15:40:00,35.2,35.21,34.98,35.02,370900.0,24.3057,24.3126,24.1538,24.1814,370900.0
2011-08-04 15:50:00,35.02,35.35,34.91,34.93,693500.0,24.1814,24.4093,24.1055,24.1193,693500.0
2011-08-05 09:30:00,35.54,35.91,35.48,35.83,225500.0,24.5405,24.796,24.4991,24.7407,225500.0
2011-08-05 09:40:00,35.83,35.86,35.47,35.66,136400.0,24.7407,24.7615,24.4922,24.6234,136400.0
2011-08-05 09:50:00,35.66,35.7,35.01,35.02,254900.0,24.6234,24.651,24.1745,24.1814,254900.0
2011-08-05 10:00:00,35.01,35.24,34.87,35.24,209100.0,24.1745,24.3333,24.0779,24.3333,209100.0
2011-08-05 10:10:00,35.23,35.26,34.85,35.15,164700.0,24.3264,24.3472,24.0641,24.2712,164700.0
2011-08-05 10:20:00,35.15,35.38,35.06,35.2,107100.0,24.2712,24.43,24.2091,24.3057,107100.0
2011-08-05 10:30:00,35.2,35.21,35.0,35.13,123500.0,24.3057,24.3126,24.1676,24.2574,123500.0
2011-08-05 10:40:00,35.13,35.13,34.9,34.99,180200.0,24.2574,24.2574,24.0986,24.1607,180200.0
2011-08-05 10:50:00,35.01,35.17,34.97,35.16,140100.0,24.1745,24.285,24.1469,24.2781,140100.0
2011-08-05 11:00:00,35.16,35.16,34.8,34.89,135300.0,24.2781,24.2781,24.0295,24.0917,135300.0
2011-08-05 11:10:00,34.9,34.92,34.5,34.58,168000.0,24.0986,24.1124,23.8224,23.8776,168000.0
2011-08-05 11:20:00,34.59,34.89,34.44,34.65,155800.0,23.8845,24.0917,23.7809,23.926,155800.0
2011-08-05 11:30:00,34.64,34.72,34.45,34.45,143100.0,23.919,23.9743,23.7879,23.7879,143100.0
2011-08-05 11:40:00,34.44,34.5,34.12,34.12,155500.0,23.7809,23.8224,23.56,23.56,155500.0
2011-08-05 11:50:00,34.13,34.19,33.88,33.92,204400.0,23.5669,23.6083,23.3943,23.4219,204400.0
2011-08-05 12:00:00,33.93,34.16,33.86,34.16,121400.0,23.4288,23.5876,23.3805,23.5876,121400.0
2011-08-05 12:10:00,34.15,34.79,34.13,34.52,253600.0,23.5807,24.0226,23.5669,23.8362,253600.0
2011-08-05 12:20:00,34.53,34.63,34.37,34.39,132800.0,23.8431,23.9121,23.7326,23.7464,132800.0
2011-08-05 12:30:00,34.4,34.96,34.31,34.9,145800.0,23.7533,24.14,23.6912,24.0986,145800.0
2011-08-05 12:40:00,34.89,35.32,34.67,35.19,198900.0,24.0917,24.3886,23.9398,24.2988,198900.0
2011-08-05 12:50:00,35.19,35.38,35.11,35.22,134200.0,24.2988,24.43,24.2436,24.3195,134200.0
2011-08-05 13:00:00,35.21,35.38,34.96,35.11,111500.0,24.3126,24.43,24.14,24.2436,111500.0
2011-08-05 13:10:00,35.11,35.41,35.1,35.41,66900.0,24.2436,24.4507,24.2367,24.4507,66900.0
2011-08-05 13:20:00,35.41,35.52,35.4,35.43,73800.0,24.4507,24.5267,24.4438,24.4645,73800.0
2011-08-05 13:30:00,35.44,35.51,35.24,35.29,87200.0,24.4714,24.5198,24.3333,24.3679,87200.0
2011-08-05 13:40:00,35.27,35.37,35.16,35.35,115000.0,24.3541,24.4231,24.2781,24.4093,115000.0
2011-08-05 13:50:00,35.34,35.54,35.29,35.32,180400.0,24.4024,24.5405,24.3679,24.3886,180400.0
2011-08-05 14:00:00,35.32,35.35,35.16,35.19,101200.0,24.3886,24.4093,24.2781,24.2988,101200.0
2011-08-05 14:10:00,35.18,35.22,35.02,35.13,96800.0,24.2919,24.3195,24.1814,24.2574,96800.0
2011-08-05 14:20:00,35.13,35.25,35.04,35.05,72900.0,24.2574,24.3403,24.1952,24.2022,72900.0
2011-08-05 14:30:00,35.05,35.21,35.0,35.18,46500.0,24.2022,24.3126,24.1676,24.2919,46500.0
2011-08-05 14:40:00,35.18,35.18,34.97,34.97,80100.0,24.2919,24.2919,24.1469,24.1469,80100.0
2011-08-05 14:50:00,34.97,35.01,34.78,35.01,187700.0,24.1469,24.1745,24.0157,24.1745,187700.0
2011-08-05 15:00:00,35.01,35.08,34.59,34.64,192700.0,24.1745,24.2229,23.8845,23.919,192700.0
2011-08-05 15:10:00,34.65,34.88,34.61,34.72,101100.0,23.926,24.0848,23.8983,23.9743,101100.0
2011-08-05 15:20:00,34.72,34.89,34.6,34.6,110800.0,23.9743,24.0917,23.8914,23.8914,110800.0
2011-08-05 15:30:00,34.6,34.98,34.6,34.93,183800.0,23.8914,24.1538,23.8914,24.1193,183800.0
2011-08-05 15:40:00,34.93,34.99,34.83,34.92,218900.0,24.1193,24.1607,24.0502,24.1124,218900.0
2011-08-05 15:50:00,34.92,35.07,34.91,34.96,329600.0,24.1124,24.216,24.1055,24.14,329600.0
2011-08-08 09:30:00,34.0,34.31,33.88,34.2,176000.0,23.4771,23.6912,23.3943,23.6152,176000.0
2011-08-08 09:40:00,34.2,34.25,33.94,34.04,190300.0,23.6152,23.6497,23.4357,23.5047,190300.0
2011-08-08 09:50:00,34.04,34.19,33.9,34.0,187900.0,23.5047,23.6083,23.4081,23.4771,187900.0
2011-08-08 10:00:00,34.0,34.2,33.96,34.18,205300.0,23.4771,23.6152,23.4495,23.6014,205300.0
2011-08-08 10:10:00,34.18,34.19,33.72,33.84,165500.0,23.6014,23.6083,23.2838,23.3666,165500.0
2011-08-08 10:20:00,33.82,33.85,33.5,33.59,170900.0,23.3528,23.3735,23.1319,23.194,170900.0
2011-08-08 10:30:00,33.58,33.69,33.38,33.6,242200.0,23.1871,23.2631,23.049,23.2009,242200.0
2011-08-08 10:40:00,33.6,33.77,33.53,33.74,181200.0,23.2009,23.3183,23.1526,23.2976,181200.0
2011-08-08 10:50:00,33.74,33.75,33.5,33.52,135100.0,23.2976,23.3045,23.1319,23.1457,135100.0
2011-08-08 11:00:00,33.51,34.0,33.45,33.97,163800.0,23.1388,23.4771,23.0973,23.4564,163800.0
2011-08-08 11:10:00,33.98,34.2,33.87,33.93,142500.0,23.4633,23.6152,23.3874,23.4288,142500.0
2011-08-08 11:20:00,33.93,33.94,33.75,33.86,108800.0,23.4288,23.4357,23.3045,23.3805,108800.0
2011-08-08 11:30:00,33.85,33.85,33.68,33.8,105300.0,23.3735,23.3735,23.2562,23.339,105300.0
2011-08-08 11:40:00,33.81,34.02,33.77,33.99,117400.0,23.3459,23.4909,23.3183,23.4702,117400.0
2011-08-08 11:50:00,33.98,34.02,33.82,33.84,100400.0,23.4633,23.4909,23.3528,23.3666,100400.0
2011-08-08 12:00:00,33.84,33.84,33.64,33.79,83600.0,23.3666,23.3666,23.2285,23.3321,83600.0
2011-08-08 12:10:00,33.79,33.84,33.58,33.59,78000.0,23.3321,23.3666,23.1871,23.194,78000.0
2011-08-08 12:20:00,33.61,33.76,33.53,33.55,67200.0,23.2078,23.3114,23.1526,23.1664,67200.0
2011-08-08 12:30:00,33.55,33.6,33.4,33.41,119200.0,23.1664,23.2009,23.0628,23.0697,119200.0
2011-08-08 12:40:00,33.4,33.59,33.38,33.5,154900.0,23.0628,23.194,23.049,23.1319,154900.0
2011-08-08 12:50:00,33.49,33.57,33.4,33.41,74100.0,23.125,23.1802,23.0628,23.0697,74100.0
2011-08-08 13:00:00,33.4,33.57,33.35,33.4,82900.0,23.0628,23.1802,23.0283,23.0628,82900.0
2011-08-08 13:10:00,33.4,33.45,33.26,33.38,89800.0,23.0628,23.0973,22.9662,23.049,89800.0
2011-08-08 13:20:00,33.37,33.49,33.32,33.38,85200.0,23.0421,23.125,23.0076,23.049,85200.0
2011-08-08 13:30:00,33.37,33.43,33.15,33.16,103800.0,23.0421,23.0835,22.8902,22.8971,103800.0
2011-08-08 13:40:00,33.17,33.22,32.99,33.03,178400.0,22.904,22.9385,22.7797,22.8073,178400.0
2011-08-08 13:50:00,33.04,33.16,32.85,32.87,184600.0,22.8142,22.8971,22.683,22.6969,184600.0
2011-08-08 14:00:00,32.86,33.0,32.77,32.83,232700.0,22.6899,22.7866,22.6278,22.6692,232700.0
2011-08-08 14:10:00,32.83,32.88,32.46,32.6,269500.0,22.6692,22.7038,22.4137,22.5104,269500.0
2011-08-08 14:20:00,32.59,32.64,32.11,32.41,347700.0,22.5035,22.538,22.1721,22.3792,347700.0
2011-08-08 14:30:00,32.41,32.68,32.32,32.47,217100.0,22.3792,22.5657,22.3171,22.4207,217100.0
2011-08-08 14:40:00,32.48,32.62,32.35,32.39,173100.0,22.4276,22.5242,22.3378,22.3654,173100.0
2011-08-08 14:50:00,32.41,32.5,32.29,32.39,159400.0,22.3792,22.4414,22.2964,22.3654,159400.0
2011-08-08 15:00:00,32.38,32.72,32.37,32.71,183900.0,22.3585,22.5933,22.3516,22.5864,183900.0
2011-08-08 15:10:00,32.71,33.18,32.62,33.08,305200.0,22.5864,22.9109,22.5242,22.8419,305200.0
2011-08-08 15:20:00,33.08,33.1,32.74,32.76,210300.0,22.8419,22.8557,22.6071,22.6209,210300.0
2011-08-08 15:30:00,32.76,32.82,32.51,32.61,260200.0,22.6209,22.6623,22.4483,22.5173,260200.0
2011-08-08 15:40:00,32.61,32.65,32.14,32.18,329900.0,22.5173,22.5449,22.1928,22.2204,329900.0
2011-08-08 15:50:00,32.16,32.33,32.03,32.03,771400.0,22.2066,22.324,22.1168,22.1168,771400.0
2011-08-09 09:30:00,32.94,33.11,32.54,32.81,247600.0,22.7452,22.8626,22.469,22.6554,247600.0
2011-08-09 09:40:00,32.81,32.82,32.35,32.57,237800.0,22.6554,22.6623,22.3378,22.4897,237800.0
2011-08-09 09:50:00,32.56,32.88,32.54,32.79,202900.0,22.4828,22.7038,22.469,22.6416,202900.0
2011-08-09 10:00:00,32.79,32.99,32.63,32.72,260100.0,22.6416,22.7797,22.5311,22.5933,260100.0
2011-08-09 10:10:00,32.72,32.82,32.46,32.73,348800.0,22.5933,22.6623,22.4137,22.6002,348800.0
2011-08-09 10:20:00,32.73,33.01,32.6,33.0,280800.0,22.6002,22.7935,22.5104,22.7866,280800.0
2011-08-09 10:30:00,33.01,33.02,32.82,32.82,179500.0,22.7935,22.8004,22.6623,22.6623,179500.0
2011-08-09 10:40:00,32.81,33.03,32.81,32.89,293200.0,22.6554,22.8073,22.6554,22.7107,293200.0
2011-08-09 10:50:00,32.9,32.98,32.78,32.79,135400.0,22.7176,22.7728,22.6347,22.6416,135400.0
2011-08-09 11:00:00,32.78,32.79,32.52,32.54,134200.0,22.6347,22.6416,22.4552,22.469,134200.0
2011-08-09 11:10:00,32.54,32.6,32.42,32.6,120700.0,22.469,22.5104,22.3861,22.5104,120700.0
2011-08-09 11:20:00,32.6,32.77,32.6,32.76,73900.0,22.5104,22.6278,22.5104,22.6209,73900.0
2011-08-09 11:30:00,32.76,32.78,32.7,32.71,68300.0,22.6209,22.6347,22.5795,22.5864,68300.0
2011-08-09 11:40:00,32.7,32.74,32.62,32.62,64300.0,22.5795,22.6071,22.5242,22.5242,64300.0
2011-08-09 11:50:00,32.62,32.9,32.62,32.82,86900.0,22.5242,22.7176,22.5242,22.6623,86900.0
2011-08-09 12:00:00,32.83,32.91,32.74,32.82,81300.0,22.6692,22.7245,22.6071,22.6623,81300.0
2011-08-09 12:10:00,32.82,32.83,32.72,32.74,79800.0,22.6623,22.6692,22.5933,22.6071,79800.0
2011-08-09 12:20:00,32.73,32.75,32.61,32.64,51900.0,22.6002,22.614,22.5173,22.538,51900.0
2011-08-09 12:30:00,32.63,32.75,32.63,32.74,53700.0,22.5311,22.614,22.5311,22.6071,53700.0
2011-08-09 12:40:00,32.74,32.75,32.7,32.7,66000.0,22.6071,22.614,22.5795,22.5795,66000.0
2011-08-09 12:50:00,32.69,32.72,32.62,32.64,143900.0,22.5726,22.5933,22.5242,22.538,143900.0
2011-08-09 13:00:00,32.65,32.77,32.58,32.72,244800.0,22.5449,22.6278,22.4966,22.5933,244800.0
2011-08-09 13:10:00,32.72,32.8,32.69,32.73,157200.0,22.5933,22.6485,22.5726,22.6002,157200.0
2011-08-09 13:20:00,32.73,32.76,32.69,32.7,74400.0,22.6002,22.6209,22.5726,22.5795,74400.0
2011-08-09 13:30:00,32.7,32.74,32.59,32.62,139700.0,22.5795,22.6071,22.5035,22.5242,139700.0
2011-08-09 13:40:00,32.62,32.68,32.53,32.57,117200.0,22.5242,22.5657,22.4621,22.4897,117200.0
2011-08-09 13:50:00,32.57,32.6,32.36,32.47,183900.0,22.4897,22.5104,22.3447,22.4207,183900.0
2011-08-09 14:00:00,32.48,32.57,32.36,32.41,158000.0,22.4276,22.4897,22.3447,22.3792,158000.0
2011-08-09 14:10:00,32.41,32.92,32.37,32.67,163700.0,22.3792,22.7314,22.3516,22.5588,163700.0
2011-08-09 14:20:00,32.65,32.72,31.83,32.34,439300.0,22.5449,22.5933,21.9787,22.3309,439300.0
2011-08-09 14:30:00,32.35,32.39,31.93,31.94,364500.0,22.3378,22.3654,22.0478,22.0547,364500.0
2011-08-09 14:40:00,31.95,32.09,31.55,31.98,473500.0,22.0616,22.1583,21.7854,22.0823,473500.0
2011-08-09 14:50:00,31.98,32.37,31.95,32.02,266200.0,22.0823,22.3516,22.0616,22.1099,266200.0
2011-08-09 15:00:00,32.03,32.33,31.87,32.25,267200.0,22.1168,22.324,22.0064,22.2687,267200.0
2011-08-09 15:10:00,32.25,32.96,32.19,32.86,231400.0,22.2687,22.759,22.2273,22.6899,231400.0
2011-08-09 15:20:00,32.85,33.09,32.67,33.03,204700.0,22.683,22.8488,22.5588,22.8073,204700.0
2011-08-09 15:30:00,33.02,33.08,32.76,32.98,174400.0,22.8004,22.8419,22.6209,22.7728,174400.0
2011-08-09 15:40:00,32.98,33.55,32.94,33.48,348300.0,22.7728,23.1664,22.7452,23.1181,348300.0
2011-08-09 15:50:00,33.48,33.95,33.41,33.95,522000.0,23.1181,23.4426,23.0697,23.4426,522000.0
2011-08-10 09:30:00,32.81,33.43,32.54,33.12,235100.0,22.6554,23.0835,22.469,22.8695,235100.0
2011-08-10 09:40:00,33.11,33.35,32.9,33.01,208700.0,22.8626,23.0283,22.7176,22.7935,208700.0
2011-08-10 09:50:00,33.02,33.12,32.71,32.71,136800.0,22.8004,22.8695,22.5864,22.5864,136800.0
2011-08-10 10:00:00,32.7,33.08,32.59,32.84,203400.0,22.5795,22.8419,22.5035,22.6761,203400.0
2011-08-10 10:10:00,32.84,33.03,32.58,32.82,213500.0,22.6761,22.8073,22.4966,22.6623,213500.0
2011-08-10 10:20:00,32.82,32.9,32.48,32.64,163500.0,22.6623,22.7176,22.4276,22.538,163500.0
2011-08-10 10:30:00,32.65,33.03,32.58,32.79,212700.0,22.5449,22.8073,22.4966,22.6416,212700.0
2011-08-10 10:40:00,32.81,32.95,32.62,32.71,190900.0,22.6554,22.7521,22.5242,22.5864,190900.0
2011-08-10 10:50:00,32.72,32.92,32.48,32.81,153100.0,22.5933,22.7314,22.4276,22.6554,153100.0
2011-08-10 11:00:00,32.8,32.81,32.44,32.61,146200.0,22.6485,22.6554,22.3999,22.5173,146200.0
2011-08-10 11:10:00,32.6,32.92,32.56,32.76,103100.0,22.5104,22.7314,22.4828,22.6209,103100.0
2011-08-10 11:20:00,32.76,32.83,32.52,32.57,101200.0,22.6209,22.6692,22.4552,22.4897,101200.0
2011-08-10 11:30:00,32.58,32.75,32.42,32.56,142200.0,22.4966,22.614,22.3861,22.4828,142200.0
2011-08-10 11:40:00,32.54,32.81,32.49,32.58,110900.0,22.469,22.6554,22.4345,22.4966,110900.0
2011-08-10 11:50:00,32.6,33.0,32.6,32.84,105800.0,22.5104,22.7866,22.5104,22.6761,105800.0
2011-08-10 12:00:00,32.83,33.04,32.69,32.98,156900.0,22.6692,22.8142,22.5726,22.7728,156900.0
2011-08-10 12:10:00,32.98,33.11,32.96,33.1,80200.0,22.7728,22.8626,22.759,22.8557,80200.0
2011-08-10 12:20:00,33.1,33.13,32.88,32.88,96600.0,22.8557,22.8764,22.7038,22.7038,96600.0
2011-08-10 12:30:00,32.88,32.96,32.73,32.77,46700.0,22.7038,22.759,22.6002,22.6278,46700.0
2011-08-10 12:40:00,32.77,32.94,32.69,32.84,54400.0,22.6278,22.7452,22.5726,22.6761,54400.0
2011-08-10 12:50:00,32.85,33.01,32.79,32.98,49100.0,22.683,22.7935,22.6416,22.7728,49100.0
2011-08-10 13:00:00,32.98,33.12,32.92,33.05,118100.0,22.7728,22.8695,22.7314,22.8211,118100.0
2011-08-10 13:10:00,33.07,33.12,32.87,32.91,91800.0,22.835,22.8695,22.6969,22.7245,91800.0
2011-08-10 13:20:00,32.9,33.09,32.78,32.99,105600.0,22.7176,22.8488,22.6347,22.7797,105600.0
2011-08-10 13:30:00,32.98,33.11,32.91,33.01,85400.0,22.7728,22.8626,22.7245,22.7935,85400.0
2011-08-10 13:40:00,33.01,33.27,32.91,33.2,113600.0,22.7935,22.9731,22.7245,22.9247,113600.0
2011-08-10 13:50:00,33.2,33.34,33.13,33.29,99000.0,22.9247,23.0214,22.8764,22.9869,99000.0
2011-08-10 14:00:00,33.29,33.57,33.16,33.52,144500.0,22.9869,23.1802,22.8971,23.1457,144500.0
2011-08-10 14:10:00,33.52,33.69,33.3,33.48,163300.0,23.1457,23.2631,22.9938,23.1181,163300.0
2011-08-10 14:20:00,33.46,33.64,33.43,33.48,107900.0,23.1043,23.2285,23.0835,23.1181,107900.0
2011-08-10 14:30:00,33.47,33.59,33.32,33.4,110000.0,23.1112,23.194,23.0076,23.0628,110000.0
2011-08-10 14:40:00,33.39,33.6,33.39,33.47,121900.0,23.0559,23.2009,23.0559,23.1112,121900.0
2011-08-10 14:50:00,33.47,33.48,33.19,33.2,120800.0,23.1112,23.1181,22.9178,22.9247,120800.0
2011-08-10 15:00:00,33.21,33.29,32.99,33.0,121100.0,22.9316,22.9869,22.7797,22.7866,121100.0
2011-08-10 15:10:00,33.01,33.12,32.86,32.96,116500.0,22.7935,22.8695,22.6899,22.759,116500.0
2011-08-10 15:20:00,32.96,33.19,32.87,32.93,163400.0,22.759,22.9178,22.6969,22.7383,163400.0
2011-08-10 15:30:00,32.92,32.92,32.65,32.8,203000.0,22.7314,22.7314,22.5449,22.6485,203000.0
2011-08-10 15:40:00,32.8,32.96,32.65,32.76,291300.0,22.6485,22.759,22.5449,22.6209,291300.0
2011-08-10 15:50:00,32.76,32.78,32.37,32.43,493700.0,22.6209,22.6347,22.3516,22.393,493700.0
2011-08-11 09:30:00,32.92,33.19,32.66,32.85,229300.0,22.7314,22.9178,22.5518,22.683,229300.0
2011-08-11 09:40:00,32.86,32.91,32.44,32.59,161800.0,22.6899,22.7245,22.3999,22.5035,161800.0
2011-08-11 09:50:00,32.57,32.75,32.33,32.55,131000.0,22.4897,22.614,22.324,22.4759,131000.0
2011-08-11 10:00:00,32.56,32.75,32.51,32.66,118800.0,22.4828,22.614,22.4483,22.5518,118800.0
2011-08-11 10:10:00,32.66,33.02,32.5,32.9,128000.0,22.5518,22.8004,22.4414,22.7176,128000.0
2011-08-11 10:20:00,32.89,32.97,32.73,32.75,124400.0,22.7107,22.7659,22.6002,22.614,124400.0
2011-08-11 10:30:00,32.75,33.3,32.75,33.28,294300.0,22.614,22.9938,22.614,22.98,294300.0
2011-08-11 10:40:00,33.28,33.48,33.15,33.48,151600.0,22.98,23.1181,22.8902,23.1181,151600.0
2011-08-11 10:50:00,33.46,33.49,33.28,33.3,213000.0,23.1043,23.125,22.98,22.9938,213000.0
2011-08-11 11:00:00,33.29,33.51,33.26,33.49,175000.0,22.9869,23.1388,22.9662,23.125,175000.0
2011-08-11 11:10:00,33.5,33.5,33.26,33.36,153600.0,23.1319,23.1319,22.9662,23.0352,153600.0
2011-08-11 11:20:00,33.36,33.38,33.2,33.37,117700.0,23.0352,23.049,22.9247,23.0421,117700.0
2011-08-11 11:30:00,33.37,33.47,33.2,33.31,110600.0,23.0421,23.1112,22.9247,23.0007,110600.0
2011-08-11 11:40:00,33.32,33.51,33.29,33.48,134200.0,23.0076,23.1388,22.9869,23.1181,134200.0
2011-08-11 11:50:00,33.49,33.65,33.47,33.52,135900.0,23.125,23.2354,23.1112,23.1457,135900.0
2011-08-11 12:00:00,33.51,33.65,33.41,33.59,97600.0,23.1388,23.2354,23.0697,23.194,97600.0
2011-08-11 12:10:00,33.59,33.67,33.47,33.56,80200.0,23.194,23.2493,23.1112,23.1733,80200.0
2011-08-11 12:20:00,33.56,33.65,33.4,33.48,136700.0,23.1733,23.2354,23.0628,23.1181,136700.0
2011-08-11 12:30:00,33.48,33.62,33.45,33.57,91000.0,23.1181,23.2147,23.0973,23.1802,91000.0
2011-08-11 12:40:00,33.58,33.77,33.58,33.67,67300.0,23.1871,23.3183,23.1871,23.2493,67300.0
2011-08-11 12:50:00,33.67,33.93,33.67,33.88,127300.0,23.2493,23.4288,23.2493,23.3943,127300.0
2011-08-11 13:00:00,33.88,33.9,33.64,33.69,185000.0,23.3943,23.4081,23.2285,23.2631,185000.0
2011-08-11 13:10:00,33.68,33.84,33.62,33.62,108900.0,23.2562,23.3666,23.2147,23.2147,108900.0
2011-08-11 13:20:00,33.62,33.79,33.58,33.71,51100.0,23.2147,23.3321,23.1871,23.2769,51100.0
2011-08-11 13:30:00,33.71,33.76,33.62,33.63,92700.0,23.2769,23.3114,23.2147,23.2216,92700.0
2011-08-11 13:40:00,33.61,33.67,33.47,33.6,122600.0,23.2078,23.2493,23.1112,23.2009,122600.0
2011-08-11 13:50:00,33.6,33.75,33.55,33.73,106000.0,23.2009,23.3045,23.1664,23.2907,106000.0
2011-08-11 14:00:00,33.73,33.73,33.67,33.7,64600.0,23.2907,23.2907,23.2493,23.27,64600.0
2011-08-11 14:10:00,33.7,33.86,33.7,33.75,88600.0,23.27,23.3805,23.27,23.3045,88600.0
2011-08-11 14:20:00,33.76,33.9,33.75,33.9,71900.0,23.3114,23.4081,23.3045,23.4081,71900.0
2011-08-11 14:30:00,33.9,33.9,33.67,33.75,76300.0,23.4081,23.4081,23.2493,23.3045,76300.0
2011-08-11 14:40:00,33.74,33.77,33.64,33.7,114200.0,23.2976,23.3183,23.2285,23.27,114200.0
2011-08-11 14:50:00,33.7,33.94,33.66,33.89,98200.0,23.27,23.4357,23.2424,23.4012,98200.0
2011-08-11 15:00:00,33.89,34.14,33.84,33.98,123900.0,23.4012,23.5738,23.3666,23.4633,123900.0
2011-08-11 15:10:00,33.99,34.17,33.99,34.08,113500.0,23.4702,23.5945,23.4702,23.5324,113500.0
2011-08-11 15:20:00,34.08,34.16,34.05,34.12,135100.0,23.5324,23.5876,23.5116,23.56,135100.0
2011-08-11 15:30:00,34.14,34.21,34.06,34.11,245500.0,23.5738,23.6221,23.5186,23.5531,245500.0
2011-08-11 15:40:00,34.12,34.31,34.1,34.15,289100.0,23.56,23.6912,23.5462,23.5807,289100.0
2011-08-11 15:50:00,34.15,34.16,33.95,34.01,549300.0,23.5807,23.5876,23.4426,23.484,549300.0
2011-08-12 09:30:00,34.6,34.6,33.86,34.31,179400.0,23.8914,23.8914,23.3805,23.6912,179400.0
2011-08-12 09:40:00,34.32,34.63,34.18,34.59,125700.0,23.6981,23.9121,23.6014,23.8845,125700.0
2011-08-12 09:50:00,34.6,34.6,34.1,34.31,150300.0,23.8914,23.8914,23.5462,23.6912,150300.0
2011-08-12 10:00:00,34.31,34.4,34.05,34.15,146000.0,23.6912,23.7533,23.5116,23.5807,146000.0
2011-08-12 10:10:00,34.14,34.41,34.05,34.31,104100.0,23.5738,23.7602,23.5116,23.6912,104100.0
2011-08-12 10:20:00,34.32,34.4,34.14,34.38,84900.0,23.6981,23.7533,23.5738,23.7395,84900.0
2011-08-12 10:30:00,34.34,34.54,34.29,34.5,78700.0,23.7119,23.85,23.6774,23.8224,78700.0
2011-08-12 10:40:00,34.49,34.5,34.11,34.12,98300.0,23.8155,23.8224,23.5531,23.56,98300.0
2011-08-12 10:50:00,34.11,34.27,34.04,34.25,91400.0,23.5531,23.6636,23.5047,23.6497,91400.0
2011-08-12 11:00:00,34.25,34.28,34.06,34.22,71200.0,23.6497,23.6705,23.5186,23.629,71200.0
2011-08-12 11:10:00,34.22,34.33,34.16,34.3,63000.0,23.629,23.705,23.5876,23.6843,63000.0
2011-08-12 11:20:00,34.3,34.32,34.16,34.28,77500.0,23.6843,23.6981,23.5876,23.6705,77500.0
2011-08-12 11:30:00,34.28,34.53,34.24,34.5,72900.0,23.6705,23.8431,23.6428,23.8224,72900.0
2011-08-12 11:40:00,34.5,34.67,34.45,34.57,81000.0,23.8224,23.9398,23.7879,23.8707,81000.0
2011-08-12 11:50:00,34.58,34.77,34.55,34.66,65800.0,23.8776,24.0088,23.8569,23.9329,65800.0
2011-08-12 12:00:00,34.66,34.71,34.61,34.62,27600.0,23.9329,23.9674,23.8983,23.9052,27600.0
2011-08-12 12:10:00,34.62,34.63,34.52,34.59,34700.0,23.9052,23.9121,23.8362,23.8845,34700.0
2011-08-12 12:20:00,34.6,34.6,34.44,34.53,26900.0,23.8914,23.8914,23.7809,23.8431,26900.0
2011-08-12 12:30:00,34.53,34.54,34.36,34.37,51600.0,23.8431,23.85,23.7257,23.7326,51600.0
2011-08-12 12:40:00,34.38,34.45,34.3,34.3,56200.0,23.7395,23.7879,23.6843,23.6843,56200.0
2011-08-12 12:50:00,34.3,34.39,34.29,34.35,49600.0,23.6843,23.7464,23.6774,23.7188,49600.0
2011-08-12 13:00:00,34.36,34.38,34.27,34.28,50100.0,23.7257,23.7395,23.6636,23.6705,50100.0
2011-08-12 13:10:00,34.28,34.33,34.23,34.25,42700.0,23.6705,23.705,23.6359,23.6497,42700.0
2011-08-12 13:20:00,34.25,34.32,34.21,34.31,52600.0,23.6497,23.6981,23.6221,23.6912,52600.0
2011-08-12 13:30:00,34.3,34.34,34.21,34.3,51700.0,23.6843,23.7119,23.6221,23.6843,51700.0
2011-08-12 13:40:00,34.3,34.46,34.3,34.43,64900.0,23.6843,23.7948,23.6843,23.774,64900.0
2011-08-12 13:50:00,34.44,34.46,34.4,34.44,25300.0,23.7809,23.7948,23.7533,23.7809,25300.0
2011-08-12 14:00:00,34.45,34.51,34.45,34.5,31500.0,23.7879,23.8293,23.7879,23.8224,31500.0
2011-08-12 14:10:00,34.5,34.51,34.2,34.29,90600.0,23.8224,23.8293,23.6152,23.6774,90600.0
2011-08-12 14:20:00,34.3,34.3,34.09,34.25,73100.0,23.6843,23.6843,23.5393,23.6497,73100.0
2011-08-12 14:30:00,34.24,34.29,34.1,34.11,60700.0,23.6428,23.6774,23.5462,23.5531,60700.0
2011-08-12 14:40:00,34.11,34.27,34.09,34.21,50900.0,23.5531,23.6636,23.5393,23.6221,50900.0
2011-08-12 14:50:00,34.2,34.22,34.07,34.15,125800.0,23.6152,23.629,23.5255,23.5807,125800.0
2011-08-12 15:00:00,34.16,34.26,34.09,34.09,68300.0,23.5876,23.6567,23.5393,23.5393,68300.0
2011-08-12 15:10:00,34.08,34.19,34.04,34.11,96900.0,23.5324,23.6083,23.5047,23.5531,96900.0
2011-08-12 15:20:00,34.11,34.21,34.09,34.13,84000.0,23.5531,23.6221,23.5393,23.5669,84000.0
2011-08-12 15:30:00,34.13,34.17,34.0,34.11,132800.0,23.5669,23.5945,23.4771,23.5531,132800.0
2011-08-12 15:40:00,34.1,34.18,34.09,34.14,165300.0,23.5462,23.6014,23.5393,23.5738,165300.0
2011-08-12 15:50:00,34.15,34.2,34.12,34.18,155800.0,23.5807,23.6152,23.56,23.6014,155800.0
2011-08-15 09:30:00,34.38,34.68,34.23,34.68,74000.0,23.7395,23.9467,23.6359,23.9467,74000.0
2011-08-15 09:40:00,34.65,34.66,34.45,34.56,49800.0,23.926,23.9329,23.7879,23.8638,49800.0
2011-08-15 09:50:00,34.55,34.63,34.45,34.56,36500.0,23.8569,23.9121,23.7879,23.8638,36500.0
2011-08-15 10:00:00,34.55,34.64,34.4,34.45,74600.0,23.8569,23.919,23.7533,23.7879,74600.0
2011-08-15 10:10:00,34.45,34.62,34.43,34.59,63900.0,23.7879,23.9052,23.774,23.8845,63900.0
2011-08-15 10:20:00,34.59,34.61,34.51,34.59,61000.0,23.8845,23.8983,23.8293,23.8845,61000.0
2011-08-15 10:30:00,34.6,34.63,34.47,34.62,90000.0,23.8914,23.9121,23.8017,23.9052,90000.0
2011-08-15 10:40:00,34.62,34.64,34.52,34.57,94200.0,23.9052,23.919,23.8362,23.8707,94200.0
2011-08-15 10:50:00,34.59,34.65,34.45,34.48,63600.0,23.8845,23.926,23.7879,23.8086,63600.0
2011-08-15 11:00:00,34.48,34.64,34.48,34.57,51000.0,23.8086,23.919,23.8086,23.8707,51000.0
2011-08-15 11:10:00,34.58,34.61,34.46,34.47,74400.0,23.8776,23.8983,23.7948,23.8017,74400.0
2011-08-15 11:20:00,34.48,34.53,34.43,34.52,61800.0,23.8086,23.8431,23.774,23.8362,61800.0
2011-08-15 11:30:00,34.52,34.56,34.4,34.56,88100.0,23.8362,23.8638,23.7533,23.8638,88100.0
2011-08-15 11:40:00,34.55,34.68,34.55,34.68,44900.0,23.8569,23.9467,23.8569,23.9467,44900.0
2011-08-15 11:50:00,34.67,34.72,34.59,34.61,40200.0,23.9398,23.9743,23.8845,23.8983,40200.0
2011-08-15 12:00:00,34.6,34.65,34.5,34.54,41200.0,23.8914,23.926,23.8224,23.85,41200.0
2011-08-15 12:10:00,34.55,34.58,34.51,34.52,36300.0,23.8569,23.8776,23.8293,23.8362,36300.0
2011-08-15 12:20:00,34.53,34.54,34.48,34.5,41200.0,23.8431,23.85,23.8086,23.8224,41200.0
2011-08-15 12:30:00,34.5,34.51,34.41,34.43,44700.0,23.8224,23.8293,23.7602,23.774,44700.0
2011-08-15 12:40:00,34.43,34.53,34.43,34.51,43500.0,23.774,23.8431,23.774,23.8293,43500.0
2011-08-15 12:50:00,34.51,34.65,34.51,34.58,28200.0,23.8293,23.926,23.8293,23.8776,28200.0
2011-08-15 13:00:00,34.58,34.62,34.53,34.59,41400.0,23.8776,23.9052,23.8431,23.8845,41400.0
2011-08-15 13:10:00,34.59,34.59,34.45,34.51,33300.0,23.8845,23.8845,23.7879,23.8293,33300.0
2011-08-15 13:20:00,34.51,34.56,34.51,34.55,26400.0,23.8293,23.8638,23.8293,23.8569,26400.0
2011-08-15 13:30:00,34.56,34.64,34.5,34.58,41400.0,23.8638,23.919,23.8224,23.8776,41400.0
2011-08-15 13:40:00,34.58,34.65,34.57,34.59,37000.0,23.8776,23.926,23.8707,23.8845,37000.0
2011-08-15 13:50:00,34.6,34.68,34.58,34.66,35400.0,23.8914,23.9467,23.8776,23.9329,35400.0
2011-08-15 14:00:00,34.66,34.71,34.64,34.66,35000.0,23.9329,23.9674,23.919,23.9329,35000.0
2011-08-15 14:10:00,34.67,34.7,34.61,34.7,48600.0,23.9398,23.9605,23.8983,23.9605,48600.0
2011-08-15 14:20:00,34.69,34.74,34.69,34.72,45300.0,23.9536,23.9881,23.9536,23.9743,45300.0
2011-08-15 14:30:00,34.72,34.76,34.6,34.6,46600.0,23.9743,24.0019,23.8914,23.8914,46600.0
2011-08-15 14:40:00,34.6,34.7,34.59,34.69,49700.0,23.8914,23.9605,23.8845,23.9536,49700.0
2011-08-15 14:50:00,34.68,34.71,34.63,34.68,56300.0,23.9467,23.9674,23.9121,23.9467,56300.0
2011-08-15 15:00:00,34.67,34.69,34.63,34.66,54200.0,23.9398,23.9536,23.9121,23.9329,54200.0
2011-08-15 15:10:00,34.67,34.67,34.61,34.65,66500.0,23.9398,23.9398,23.8983,23.926,66500.0
2011-08-15 15:20:00,34.65,34.67,34.54,34.56,78100.0,23.926,23.9398,23.85,23.8638,78100.0
2011-08-15 15:30:00,34.56,34.63,34.54,34.61,91600.0,23.8638,23.9121,23.85,23.8983,91600.0
2011-08-15 15:40:00,34.62,34.69,34.61,34.68,100300.0,23.9052,23.9536,23.8983,23.9467,100300.0
2011-08-15 15:50:00,34.68,34.8,34.66,34.8,359400.0,23.9467,24.0295,23.9329,24.0295,359400.0
2011-08-16 09:30:00,34.39,34.4,34.12,34.31,142200.0,23.7464,23.7533,23.56,23.6912,142200.0
2011-08-16 09:40:00,34.32,34.35,34.16,34.19,66000.0,23.6981,23.7188,23.5876,23.6083,66000.0
2011-08-16 09:50:00,34.22,34.33,34.16,34.25,83600.0,23.629,23.705,23.5876,23.6497,83600.0
2011-08-16 10:00:00,34.25,34.34,34.21,34.32,67900.0,23.6497,23.7119,23.6221,23.6981,67900.0
2011-08-16 10:10:00,34.33,34.53,34.29,34.53,81500.0,23.705,23.8431,23.6774,23.8431,81500.0
2011-08-16 10:20:00,34.52,34.57,34.48,34.51,104500.0,23.8362,23.8707,23.8086,23.8293,104500.0
2011-08-16 10:30:00,34.52,34.52,34.36,34.44,56200.0,23.8362,23.8362,23.7257,23.7809,56200.0
2011-08-16 10:40:00,34.44,34.5,34.39,34.47,61800.0,23.7809,23.8224,23.7464,23.8017,61800.0
2011-08-16 10:50:00,34.48,34.65,34.45,34.65,75000.0,23.8086,23.926,23.7879,23.926,75000.0
2011-08-16 11:00:00,34.64,34.64,34.46,34.53,40600.0,23.919,23.919,23.7948,23.8431,40600.0
2011-08-16 11:10:00,34.53,34.57,34.38,34.42,46200.0,23.8431,23.8707,23.7395,23.7671,46200.0
2011-08-16 11:20:00,34.41,34.54,34.38,34.52,40600.0,23.7602,23.85,23.7395,23.8362,40600.0
2011-08-16 11:30:00,34.51,34.59,34.43,34.56,36500.0,23.8293,23.8845,23.774,23.8638,36500.0
2011-08-16 11:40:00,34.57,34.73,34.56,34.72,65000.0,23.8707,23.9812,23.8638,23.9743,65000.0
2011-08-16 11:50:00,34.72,34.72,34.65,34.7,35400.0,23.9743,23.9743,23.926,23.9605,35400.0
2011-08-16 12:00:00,34.69,34.79,34.59,34.79,46700.0,23.9536,24.0226,23.8845,24.0226,46700.0
2011-08-16 12:10:00,34.81,34.85,34.52,34.6,177600.0,24.0364,24.0641,23.8362,23.8914,177600.0
2011-08-16 12:20:00,34.59,34.7,34.39,34.46,98500.0,23.8845,23.9605,23.7464,23.7948,98500.0
2011-08-16 12:30:00,34.46,34.54,34.35,34.45,106500.0,23.7948,23.85,23.7188,23.7879,106500.0
2011-08-16 12:40:00,34.45,34.51,34.21,34.27,89000.0,23.7879,23.8293,23.6221,23.6636,89000.0
2011-08-16 12:50:00,34.27,34.29,34.13,34.19,96500.0,23.6636,23.6774,23.5669,23.6083,96500.0
2011-08-16 13:00:00,34.16,34.21,33.97,34.06,99200.0,23.5876,23.6221,23.4564,23.5186,99200.0
2011-08-16 13:10:00,34.07,34.16,34.05,34.11,52900.0,23.5255,23.5876,23.5116,23.5531,52900.0
2011-08-16 13:20:00,34.11,34.24,34.06,34.15,38800.0,23.5531,23.6428,23.5186,23.5807,38800.0
2011-08-16 13:30:00,34.15,34.27,34.13,34.22,27000.0,23.5807,23.6636,23.5669,23.629,27000.0
2011-08-16 13:40:00,34.22,34.27,34.18,34.25,29000.0,23.629,23.6636,23.6014,23.6497,29000.0
2011-08-16 13:50:00,34.25,34.39,34.25,34.27,72600.0,23.6497,23.7464,23.6497,23.6636,72600.0
2011-08-16 14:00:00,34.27,34.37,34.27,34.31,59600.0,23.6636,23.7326,23.6636,23.6912,59600.0
2011-08-16 14:10:00,34.32,34.43,34.31,34.33,58500.0,23.6981,23.774,23.6912,23.705,58500.0
2011-08-16 14:20:00,34.34,34.38,34.27,34.33,37500.0,23.7119,23.7395,23.6636,23.705,37500.0
2011-08-16 14:30:00,34.32,34.35,34.2,34.24,40300.0,23.6981,23.7188,23.6152,23.6428,40300.0
2011-08-16 14:40:00,34.23,34.28,34.21,34.28,44300.0,23.6359,23.6705,23.6221,23.6705,44300.0
2011-08-16 14:50:00,34.28,34.29,34.09,34.11,69000.0,23.6705,23.6774,23.5393,23.5531,69000.0
2011-08-16 15:00:00,34.11,34.24,34.11,34.24,77400.0,23.5531,23.6428,23.5531,23.6428,77400.0
2011-08-16 15:10:00,34.25,34.28,34.19,34.26,54000.0,23.6497,23.6705,23.6083,23.6567,54000.0
2011-08-16 15:20:00,34.26,34.35,34.23,34.34,133400.0,23.6567,23.7188,23.6359,23.7119,133400.0
2011-08-16 15:30:00,34.34,34.37,34.3,34.32,75500.0,23.7119,23.7326,23.6843,23.6981,75500.0
2011-08-16 15:40:00,34.32,34.35,34.18,34.24,181000.0,23.6981,23.7188,23.6014,23.6428,181000.0
2011-08-16 15:50:00,34.24,34.26,34.16,34.17,272700.0,23.6428,23.6567,23.5876,23.5945,272700.0
2011-08-17 09:30:00,34.3,34.71,34.25,34.41,111400.0,23.6843,23.9674,23.6497,23.7602,111400.0
2011-08-17 09:40:00,34.41,34.69,34.39,34.61,42200.0,23.7602,23.9536,23.7464,23.8983,42200.0
2011-08-17 09:50:00,34.61,34.69,34.53,34.54,34200.0,23.8983,23.9536,23.8431,23.85,34200.0
2011-08-17 10:00:00,34.54,34.55,34.42,34.45,32500.0,23.85,23.8569,23.7671,23.7879,32500.0
2011-08-17 10:10:00,34.45,34.53,34.41,34.52,28700.0,23.7879,23.8431,23.7602,23.8362,28700.0
2011-08-17 10:20:00,34.51,34.55,34.44,34.53,33400.0,23.8293,23.8569,23.7809,23.8431,33400.0
2011-08-17 10:30:00,34.53,34.53,34.43,34.5,34800.0,23.8431,23.8431,23.774,23.8224,34800.0
2011-08-17 10:40:00,34.51,34.57,34.44,34.49,38900.0,23.8293,23.8707,23.7809,23.8155,38900.0
2011-08-17 10:50:00,34.48,34.5,34.3,34.3,58400.0,23.8086,23.8224,23.6843,23.6843,58400.0
2011-08-17 11:00:00,34.3,34.4,34.27,34.36,47300.0,23.6843,23.7533,23.6636,23.7257,47300.0
2011-08-17 11:10:00,34.36,34.43,34.2,34.21,42100.0,23.7257,23.774,23.6152,23.6221,42100.0
2011-08-17 11:20:00,34.2,34.25,34.13,34.15,28200.0,23.6152,23.6497,23.5669,23.5807,28200.0
2011-08-17 11:30:00,34.15,34.19,34.06,34.07,52800.0,23.5807,23.6083,23.5186,23.5255,52800.0
2011-08-17 11:40:00,34.07,34.12,34.02,34.04,76000.0,23.5255,23.56,23.4909,23.5047,76000.0
2011-08-17 11:50:00,34.05,34.1,33.96,34.01,72900.0,23.5116,23.5462,23.4495,23.484,72900.0
2011-08-17 12:00:00,34.01,34.04,33.85,33.94,67400.0,23.484,23.5047,23.3735,23.4357,67400.0
2011-08-17 12:10:00,33.93,34.0,33.9,33.94,27100.0,23.4288,23.4771,23.4081,23.4357,27100.0
2011-08-17 12:20:00,33.95,34.03,33.95,33.99,23600.0,23.4426,23.4978,23.4426,23.4702,23600.0
2011-08-17 12:30:00,34.02,34.1,34.02,34.08,17800.0,23.4909,23.5462,23.4909,23.5324,17800.0
2011-08-17 12:40:00,34.09,34.16,34.03,34.07,42200.0,23.5393,23.5876,23.4978,23.5255,42200.0
2011-08-17 12:50:00,34.08,34.12,33.91,33.96,57600.0,23.5324,23.56,23.415,23.4495,57600.0
2011-08-17 13:00:00,33.96,33.97,33.83,33.95,58100.0,23.4495,23.4564,23.3597,23.4426,58100.0
2011-08-17 13:10:00,33.95,34.01,33.92,33.97,20500.0,23.4426,23.484,23.4219,23.4564,20500.0
2011-08-17 13:20:00,33.97,33.98,33.83,33.89,48000.0,23.4564,23.4633,23.3597,23.4012,48000.0
2011-08-17 13:30:00,33.92,33.95,33.83,33.87,37900.0,23.4219,23.4426,23.3597,23.3874,37900.0
2011-08-17 13:40:00,33.86,33.88,33.78,33.87,69900.0,23.3805,23.3943,23.3252,23.3874,69900.0
2011-08-17 13:50:00,33.87,33.99,33.86,33.95,45200.0,23.3874,23.4702,23.3805,23.4426,45200.0
2011-08-17 14:00:00,33.97,34.04,33.95,33.98,23900.0,23.4564,23.5047,23.4426,23.4633,23900.0
2011-08-17 14:10:00,33.99,34.05,33.95,34.02,29900.0,23.4702,23.5116,23.4426,23.4909,29900.0
2011-08-17 14:20:00,34.02,34.04,33.91,33.92,30800.0,23.4909,23.5047,23.415,23.4219,30800.0
2011-08-17 14:30:00,33.92,33.95,33.83,33.84,50800.0,23.4219,23.4426,23.3597,23.3666,50800.0
2011-08-17 14:40:00,33.84,33.91,33.82,33.89,46600.0,23.3666,23.415,23.3528,23.4012,46600.0
2011-08-17 14:50:00,33.9,33.92,33.86,33.91,88000.0,23.4081,23.4219,23.3805,23.415,88000.0
2011-08-17 15:00:00,33.9,33.91,33.84,33.89,73800.0,23.4081,23.415,23.3666,23.4012,73800.0
2011-08-17 15:10:00,33.89,33.92,33.84,33.91,86900.0,23.4012,23.4219,23.3666,23.415,86900.0
2011-08-17 15:20:00,33.9,33.93,33.84,33.85,156600.0,23.4081,23.4288,23.3666,23.3735,156600.0
2011-08-17 15:30:00,33.86,33.89,33.75,33.81,81700.0,23.3805,23.4012,23.3045,23.3459,81700.0
2011-08-17 15:40:00,33.81,33.86,33.75,33.84,163300.0,23.3459,23.3805,23.3045,23.3666,163300.0
2011-08-17 15:50:00,33.84,33.9,33.8,33.88,280900.0,23.3666,23.4081,23.339,23.3943,280900.0
2011-08-18 09:30:00,33.14,33.14,32.65,32.8,183200.0,22.8833,22.8833,22.5449,22.6485,183200.0
2011-08-18 09:40:00,32.81,32.82,32.52,32.57,101900.0,22.6554,22.6623,22.4552,22.4897,101900.0
2011-08-18 09:50:00,32.58,32.9,32.56,32.67,84600.0,22.4966,22.7176,22.4828,22.5588,84600.0
2011-08-18 10:00:00,32.67,32.67,32.13,32.31,250100.0,22.5588,22.5588,22.1859,22.3102,250100.0
2011-08-18 10:10:00,32.29,32.58,32.22,32.42,84300.0,22.2964,22.4966,22.248,22.3861,84300.0
2011-08-18 10:20:00,32.4,32.55,32.31,32.5,59000.0,22.3723,22.4759,22.3102,22.4414,59000.0
2011-08-18 10:30:00,32.5,32.51,32.22,32.33,72100.0,22.4414,22.4483,22.248,22.324,72100.0
2011-08-18 10:40:00,32.34,32.54,32.17,32.53,108600.0,22.3309,22.469,22.2135,22.4621,108600.0
2011-08-18 10:50:00,32.54,32.63,32.47,32.54,65100.0,22.469,22.5311,22.4207,22.469,65100.0
2011-08-18 11:00:00,32.52,32.55,32.32,32.33,56600.0,22.4552,22.4759,22.3171,22.324,56600.0
2011-08-18 11:10:00,32.34,32.38,32.26,32.32,62200.0,22.3309,22.3585,22.2756,22.3171,62200.0
2011-08-18 11:20:00,32.31,32.37,32.28,32.34,93100.0,22.3102,22.3516,22.2895,22.3309,93100.0
2011-08-18 11:30:00,32.35,32.53,32.33,32.47,99100.0,22.3378,22.4621,22.324,22.4207,99100.0
2011-08-18 11:40:00,32.48,32.57,32.43,32.55,86400.0,22.4276,22.4897,22.393,22.4759,86400.0
2011-08-18 11:50:00,32.55,32.61,32.51,32.59,77800.0,22.4759,22.5173,22.4483,22.5035,77800.0
2011-08-18 12:00:00,32.59,32.62,32.5,32.54,112300.0,22.5035,22.5242,22.4414,22.469,112300.0
2011-08-18 12:10:00,32.54,32.65,32.53,32.64,79300.0,22.469,22.5449,22.4621,22.538,79300.0
2011-08-18 12:20:00,32.63,32.66,32.56,32.57,49300.0,22.5311,22.5518,22.4828,22.4897,49300.0
2011-08-18 12:30:00,32.58,32.6,32.49,32.5,106800.0,22.4966,22.5104,22.4345,22.4414,106800.0
2011-08-18 12:40:00,32.5,32.5,32.36,32.36,36000.0,22.4414,22.4414,22.3447,22.3447,36000.0
2011-08-18 12:50:00,32.37,32.43,32.34,32.41,32300.0,22.3516,22.393,22.3309,22.3792,32300.0
2011-08-18 13:00:00,32.41,32.43,32.28,32.3,27400.0,22.3792,22.393,22.2895,22.3033,27400.0
2011-08-18 13:10:00,32.3,32.31,32.23,32.26,29500.0,22.3033,22.3102,22.2549,22.2756,29500.0
2011-08-18 13:20:00,32.26,32.29,32.22,32.22,25500.0,22.2756,22.2964,22.248,22.248,25500.0
2011-08-18 13:30:00,32.22,32.25,32.05,32.06,83100.0,22.248,22.2687,22.1306,22.1375,83100.0
2011-08-18 13:40:00,32.07,32.21,32.07,32.19,45500.0,22.1445,22.2411,22.1445,22.2273,45500.0
2011-08-18 13:50:00,32.2,32.22,32.04,32.11,37400.0,22.2342,22.248,22.1237,22.1721,37400.0
2011-08-18 14:00:00,32.11,32.36,32.11,32.28,115600.0,22.1721,22.3447,22.1721,22.2895,115600.0
2011-08-18 14:10:00,32.28,32.34,32.21,32.34,60200.0,22.2895,22.3309,22.2411,22.3309,60200.0
2011-08-18 14:20:00,32.34,32.38,32.27,32.29,69600.0,22.3309,22.3585,22.2826,22.2964,69600.0
2011-08-18 14:30:00,32.28,32.37,32.26,32.31,76700.0,22.2895,22.3516,22.2756,22.3102,76700.0
2011-08-18 14:40:00,32.3,32.3,32.18,32.2,74800.0,22.3033,22.3033,22.2204,22.2342,74800.0
2011-08-18 14:50:00,32.21,32.22,32.06,32.07,65500.0,22.2411,22.248,22.1375,22.1445,65500.0
2011-08-18 15:00:00,32.07,32.11,31.99,32.0,195800.0,22.1445,22.1721,22.0892,22.0961,195800.0
2011-08-18 15:10:00,32.0,32.1,32.0,32.05,96100.0,22.0961,22.1652,22.0961,22.1306,96100.0
2011-08-18 15:20:00,32.05,32.1,31.96,32.1,129000.0,22.1306,22.1652,22.0685,22.1652,129000.0
2011-08-18 15:30:00,32.1,32.14,31.96,31.98,175500.0,22.1652,22.1928,22.0685,22.0823,175500.0
2011-08-18 15:40:00,31.98,31.99,31.81,31.85,347900.0,22.0823,22.0892,21.9649,21.9925,347900.0
2011-08-18 15:50:00,31.85,32.06,31.84,32.0,846700.0,21.9925,22.1375,21.9856,22.0961,846700.0
2011-08-19 09:30:00,31.56,32.28,31.54,32.19,425000.0,21.7923,22.2895,21.7785,22.2273,425000.0
2011-08-19 09:40:00,32.18,32.32,31.94,31.95,77000.0,22.2204,22.3171,22.0547,22.0616,77000.0
2011-08-19 09:50:00,31.96,32.43,31.88,32.4,88500.0,22.0685,22.393,22.0133,22.3723,88500.0
2011-08-19 10:00:00,32.39,32.55,32.28,32.45,102000.0,22.3654,22.4759,22.2895,22.4068,102000.0
2011-08-19 10:10:00,32.44,32.68,32.34,32.59,85700.0,22.3999,22.5657,22.3309,22.5035,85700.0
2011-08-19 10:20:00,32.58,32.75,32.46,32.69,122900.0,22.4966,22.614,22.4137,22.5726,122900.0
2011-08-19 10:30:00,32.68,32.7,32.32,32.36,100300.0,22.5657,22.5795,22.3171,22.3447,100300.0
2011-08-19 10:40:00,32.37,32.45,32.22,32.36,66700.0,22.3516,22.4068,22.248,22.3447,66700.0
2011-08-19 10:50:00,32.39,32.41,32.25,32.25,42600.0,22.3654,22.3792,22.2687,22.2687,42600.0
2011-08-19 11:00:00,32.24,32.3,32.07,32.11,60100.0,22.2618,22.3033,22.1445,22.1721,60100.0
2011-08-19 11:10:00,32.1,32.14,31.9,31.98,98600.0,22.1652,22.1928,22.0271,22.0823,98600.0
2011-08-19 11:20:00,31.97,32.09,31.94,31.99,44800.0,22.0754,22.1583,22.0547,22.0892,44800.0
2011-08-19 11:30:00,31.98,32.05,31.85,31.94,76800.0,22.0823,22.1306,21.9925,22.0547,76800.0
2011-08-19 11:40:00,31.93,32.1,31.93,32.02,66300.0,22.0478,22.1652,22.0478,22.1099,66300.0
2011-08-19 11:50:00,32.02,32.23,32.01,32.22,65300.0,22.1099,22.2549,22.103,22.248,65300.0
2011-08-19 12:00:00,32.21,32.21,32.05,32.06,59800.0,22.2411,22.2411,22.1306,22.1375,59800.0
2011-08-19 12:10:00,32.05,32.11,32.02,32.03,33200.0,22.1306,22.1721,22.1099,22.1168,33200.0
2011-08-19 12:20:00,32.03,32.04,31.92,31.99,42700.0,22.1168,22.1237,22.0409,22.0892,42700.0
2011-08-19 12:30:00,32.01,32.1,31.97,31.97,39300.0,22.103,22.1652,22.0754,22.0754,39300.0
2011-08-19 12:40:00,31.96,32.13,31.94,32.11,34400.0,22.0685,22.1859,22.0547,22.1721,34400.0
2011-08-19 12:50:00,32.12,32.12,31.99,32.0,35500.0,22.179,22.179,22.0892,22.0961,35500.0
2011-08-19 13:00:00,32.0,32.0,31.92,32.0,43300.0,22.0961,22.0961,22.0409,22.0961,43300.0
2011-08-19 13:10:00,32.0,32.06,31.98,32.06,26900.0,22.0961,22.1375,22.0823,22.1375,26900.0
2011-08-19 13:20:00,32.06,32.07,31.93,31.96,35400.0,22.1375,22.1445,22.0478,22.0685,35400.0
2011-08-19 13:30:00,31.97,31.98,31.82,31.89,65700.0,22.0754,22.0823,21.9718,22.0202,65700.0
2011-08-19 13:40:00,31.9,31.95,31.77,31.94,49600.0,22.0271,22.0616,21.9373,22.0547,49600.0
2011-08-19 13:50:00,31.93,31.93,31.83,31.85,37700.0,22.0478,22.0478,21.9787,21.9925,37700.0
2011-08-19 14:00:00,31.84,31.93,31.7,31.82,75900.0,21.9856,22.0478,21.889,21.9718,75900.0
2011-08-19 14:10:00,31.83,31.85,31.73,31.75,47100.0,21.9787,21.9925,21.9097,21.9235,47100.0
2011-08-19 14:20:00,31.75,31.75,31.61,31.7,79200.0,21.9235,21.9235,21.8268,21.889,79200.0
2011-08-19 14:30:00,31.71,31.76,31.61,31.76,52800.0,21.8959,21.9304,21.8268,21.9304,52800.0
2011-08-19 14:40:00,31.75,31.85,31.68,31.7,65500.0,21.9235,21.9925,21.8752,21.889,65500.0
2011-08-19 14:50:00,31.69,31.72,31.62,31.66,80000.0,21.8821,21.9028,21.8337,21.8613,80000.0
2011-08-19 15:00:00,31.67,31.71,31.58,31.61,82500.0,21.8683,21.8959,21.8061,21.8268,82500.0
2011-08-19 15:10:00,31.63,31.66,31.54,31.6,88500.0,21.8406,21.8613,21.7785,21.8199,88500.0
2011-08-19 15:20:00,31.61,31.77,31.59,31.66,128700.0,21.8268,21.9373,21.813,21.8613,128700.0
2011-08-19 15:30:00,31.67,31.67,31.55,31.6,106000.0,21.8683,21.8683,21.7854,21.8199,106000.0
2011-08-19 15:40:00,31.6,31.7,31.53,31.68,134300.0,21.8199,21.889,21.7716,21.8752,134300.0
2011-08-19 15:50:00,31.69,31.72,31.49,31.52,313800.0,21.8821,21.9028,21.744,21.7647,313800.0
2011-08-22 09:30:00,32.35,32.48,32.07,32.09,110600.0,22.3378,22.4276,22.1445,22.1583,110600.0
2011-08-22 09:40:00,32.09,32.18,32.0,32.1,68000.0,22.1583,22.2204,22.0961,22.1652,68000.0
2011-08-22 09:50:00,32.1,32.16,32.0,32.03,50400.0,22.1652,22.2066,22.0961,22.1168,50400.0
2011-08-22 10:00:00,32.04,32.13,31.94,31.97,171700.0,22.1237,22.1859,22.0547,22.0754,171700.0
2011-08-22 10:10:00,31.96,32.13,31.89,32.12,67700.0,22.0685,22.1859,22.0202,22.179,67700.0
2011-08-22 10:20:00,32.12,32.18,32.03,32.07,58200.0,22.179,22.2204,22.1168,22.1445,58200.0
2011-08-22 10:30:00,32.08,32.12,31.91,31.95,43200.0,22.1514,22.179,22.034,22.0616,43200.0
2011-08-22 10:40:00,31.95,32.06,31.92,31.97,43200.0,22.0616,22.1375,22.0409,22.0754,43200.0
2011-08-22 10:50:00,31.98,32.08,31.75,31.76,63200.0,22.0823,22.1514,21.9235,21.9304,63200.0
2011-08-22 11:00:00,31.75,31.85,31.73,31.84,87900.0,21.9235,21.9925,21.9097,21.9856,87900.0
2011-08-22 11:10:00,31.84,31.84,31.66,31.68,59900.0,21.9856,21.9856,21.8613,21.8752,59900.0
2011-08-22 11:20:00,31.69,31.73,31.62,31.73,47000.0,21.8821,21.9097,21.8337,21.9097,47000.0
2011-08-22 11:30:00,31.73,31.77,31.51,31.54,51400.0,21.9097,21.9373,21.7578,21.7785,51400.0
2011-08-22 11:40:00,31.55,31.56,31.44,31.56,53700.0,21.7854,21.7923,21.7094,21.7923,53700.0
2011-08-22 11:50:00,31.55,31.56,31.37,31.47,54300.0,21.7854,21.7923,21.6611,21.7301,54300.0
2011-08-22 12:00:00,31.44,31.6,31.44,31.6,22800.0,21.7094,21.8199,21.7094,21.8199,22800.0
2011-08-22 12:10:00,31.6,31.63,31.49,31.6,24800.0,21.8199,21.8406,21.744,21.8199,24800.0
2011-08-22 12:20:00,31.59,31.66,31.49,31.51,26300.0,21.813,21.8613,21.744,21.7578,26300.0
2011-08-22 12:30:00,31.51,31.57,31.41,31.51,29600.0,21.7578,21.7992,21.6887,21.7578,29600.0
2011-08-22 12:40:00,31.5,31.71,31.46,31.69,38100.0,21.7509,21.8959,21.7232,21.8821,38100.0
2011-08-22 12:50:00,31.69,31.81,31.62,31.81,43600.0,21.8821,21.9649,21.8337,21.9649,43600.0
2011-08-22 13:00:00,31.79,31.84,31.73,31.76,86100.0,21.9511,21.9856,21.9097,21.9304,86100.0
2011-08-22 13:10:00,31.76,31.76,31.66,31.74,39600.0,21.9304,21.9304,21.8613,21.9166,39600.0
2011-08-22 13:20:00,31.74,31.82,31.67,31.68,53100.0,21.9166,21.9718,21.8683,21.8752,53100.0
2011-08-22 13:30:00,31.69,31.75,31.64,31.7,127900.0,21.8821,21.9235,21.8475,21.889,127900.0
2011-08-22 13:40:00,31.69,31.76,31.64,31.66,133900.0,21.8821,21.9304,21.8475,21.8613,133900.0
2011-08-22 13:50:00,31.67,31.74,31.59,31.72,72500.0,21.8683,21.9166,21.813,21.9028,72500.0
2011-08-22 14:00:00,31.72,31.77,31.63,31.69,54100.0,21.9028,21.9373,21.8406,21.8821,54100.0
2011-08-22 14:10:00,31.7,31.81,31.66,31.68,83500.0,21.889,21.9649,21.8613,21.8752,83500.0
2011-08-22 14:20:00,31.69,31.79,31.65,31.68,50600.0,21.8821,21.9511,21.8544,21.8752,50600.0
2011-08-22 14:30:00,31.68,31.68,31.55,31.58,49700.0,21.8752,21.8752,21.7854,21.8061,49700.0
2011-08-22 14:40:00,31.59,31.67,31.59,31.62,53400.0,21.813,21.8683,21.813,21.8337,53400.0
2011-08-22 14:50:00,31.62,31.64,31.51,31.52,60700.0,21.8337,21.8475,21.7578,21.7647,60700.0
2011-08-22 15:00:00,31.51,31.66,31.5,31.58,73000.0,21.7578,21.8613,21.7509,21.8061,73000.0
2011-08-22 15:10:00,31.57,31.67,31.57,31.63,85400.0,21.7992,21.8683,21.7992,21.8406,85400.0
2011-08-22 15:20:00,31.63,31.71,31.61,31.61,107500.0,21.8406,21.8959,21.8268,21.8268,107500.0
2011-08-22 15:30:00,31.61,31.65,31.52,31.52,103800.0,21.8268,21.8544,21.7647,21.7647,103800.0
2011-08-22 15:40:00,31.54,31.62,31.48,31.5,114800.0,21.7785,21.8337,21.7371,21.7509,114800.0
2011-08-22 15:50:00,31.5,31.52,31.4,31.47,210000.0,21.7509,21.7647,21.6818,21.7301,210000.0
2011-08-23 09:30:00,31.65,31.86,31.41,31.45,39800.0,21.8544,21.9994,21.6887,21.7163,39800.0
2011-08-23 09:40:00,31.45,31.66,31.35,31.66,61200.0,21.7163,21.8613,21.6473,21.8613,61200.0
2011-08-23 09:50:00,31.65,31.78,31.55,31.63,60800.0,21.8544,21.9442,21.7854,21.8406,60800.0
2011-08-23 10:00:00,31.63,31.99,31.61,31.93,108100.0,21.8406,22.0892,21.8268,22.0478,108100.0
2011-08-23 10:10:00,31.95,32.02,31.76,31.79,53400.0,22.0616,22.1099,21.9304,21.9511,53400.0
2011-08-23 10:20:00,31.79,31.92,31.71,31.88,42200.0,21.9511,22.0409,21.8959,22.0133,42200.0
2011-08-23 10:30:00,31.88,32.12,31.85,32.12,123000.0,22.0133,22.179,21.9925,22.179,123000.0
2011-08-23 10:40:00,32.12,32.19,32.05,32.07,64200.0,22.179,22.2273,22.1306,22.1445,64200.0
2011-08-23 10:50:00,32.08,32.12,31.88,31.89,44900.0,22.1514,22.179,22.0133,22.0202,44900.0
2011-08-23 11:00:00,31.9,32.0,31.87,31.91,49300.0,22.0271,22.0961,22.0064,22.034,49300.0
2011-08-23 11:10:00,31.91,32.02,31.86,31.97,45900.0,22.034,22.1099,21.9994,22.0754,45900.0
2011-08-23 11:20:00,31.97,32.06,31.93,32.05,50800.0,22.0754,22.1375,22.0478,22.1306,50800.0
2011-08-23 11:30:00,32.06,32.15,32.01,32.13,52600.0,22.1375,22.1997,22.103,22.1859,52600.0
2011-08-23 11:40:00,32.14,32.27,32.09,32.26,66900.0,22.1928,22.2826,22.1583,22.2756,66900.0
2011-08-23 11:50:00,32.28,32.38,32.27,32.34,59400.0,22.2895,22.3585,22.2826,22.3309,59400.0
2011-08-23 12:00:00,32.35,32.36,32.16,32.23,44700.0,22.3378,22.3447,22.2066,22.2549,44700.0
2011-08-23 12:10:00,32.25,32.28,32.15,32.16,24800.0,22.2687,22.2895,22.1997,22.2066,24800.0
2011-08-23 12:20:00,32.16,32.2,32.12,32.16,29500.0,22.2066,22.2342,22.179,22.2066,29500.0
2011-08-23 12:30:00,32.16,32.23,32.14,32.19,36500.0,22.2066,22.2549,22.1928,22.2273,36500.0
2011-08-23 12:40:00,32.19,32.27,32.13,32.13,37300.0,22.2273,22.2826,22.1859,22.1859,37300.0
2011-08-23 12:50:00,32.15,32.28,32.15,32.24,54400.0,22.1997,22.2895,22.1997,22.2618,54400.0
2011-08-23 13:00:00,32.24,32.32,32.18,32.18,81600.0,22.2618,22.3171,22.2204,22.2204,81600.0
2011-08-23 13:10:00,32.18,32.18,32.06,32.08,57200.0,22.2204,22.2204,22.1375,22.1514,57200.0
2011-08-23 13:20:00,32.08,32.12,31.6,32.07,57800.0,22.1514,22.179,21.8199,22.1445,57800.0
2011-08-23 13:30:00,32.08,32.12,32.0,32.04,37300.0,22.1514,22.179,22.0961,22.1237,37300.0
2011-08-23 13:40:00,32.05,32.1,31.99,32.07,35800.0,22.1306,22.1652,22.0892,22.1445,35800.0
2011-08-23 13:50:00,32.07,32.1,31.87,32.01,89400.0,22.1445,22.1652,22.0064,22.103,89400.0
2011-08-23 14:00:00,32.01,32.04,31.91,31.97,47600.0,22.103,22.1237,22.034,22.0754,47600.0
2011-08-23 14:10:00,31.96,32.01,31.86,32.0,48800.0,22.0685,22.103,21.9994,22.0961,48800.0
2011-08-23 14:20:00,32.0,32.07,31.88,32.05,59700.0,22.0961,22.1445,22.0133,22.1306,59700.0
2011-08-23 14:30:00,32.05,32.13,32.01,32.08,92800.0,22.1306,22.1859,22.103,22.1514,92800.0
2011-08-23 14:40:00,32.07,32.12,32.0,32.11,43100.0,22.1445,22.179,22.0961,22.1721,43100.0
2011-08-23 14:50:00,32.12,32.19,32.1,32.16,44700.0,22.179,22.2273,22.1652,22.2066,44700.0
2011-08-23 15:00:00,32.17,32.39,32.15,32.38,90300.0,22.2135,22.3654,22.1997,22.3585,90300.0
2011-08-23 15:10:00,32.38,32.41,32.28,32.32,98600.0,22.3585,22.3792,22.2895,22.3171,98600.0
2011-08-23 15:20:00,32.31,32.45,32.3,32.35,141100.0,22.3102,22.4068,22.3033,22.3378,141100.0
2011-08-23 15:30:00,32.36,32.46,32.34,32.46,119800.0,22.3447,22.4137,22.3309,22.4137,119800.0
2011-08-23 15:40:00,32.45,32.56,32.42,32.52,196600.0,22.4068,22.4828,22.3861,22.4552,196600.0
2011-08-23 15:50:00,32.53,32.62,32.43,32.61,297600.0,22.4621,22.5242,22.393,22.5173,297600.0
2011-08-24 09:30:00,33.18,33.48,33.05,33.22,281900.0,22.9109,23.1181,22.8211,22.9385,281900.0
2011-08-24 09:40:00,33.21,33.72,33.21,33.66,223600.0,22.9316,23.2838,22.9316,23.2424,223600.0
2011-08-24 09:50:00,33.65,33.68,33.51,33.64,150800.0,23.2354,23.2562,23.1388,23.2285,150800.0
2011-08-24 10:00:00,33.63,33.82,33.57,33.63,189900.0,23.2216,23.3528,23.1802,23.2216,189900.0
2011-08-24 10:10:00,33.62,33.68,33.51,33.62,120600.0,23.2147,23.2562,23.1388,23.2147,120600.0
2011-08-24 10:20:00,33.62,33.66,33.53,33.57,100600.0,23.2147,23.2424,23.1526,23.1802,100600.0
2011-08-24 10:30:00,33.58,33.61,33.42,33.55,136400.0,23.1871,23.2078,23.0766,23.1664,136400.0
2011-08-24 10:40:00,33.53,33.64,33.36,33.38,109900.0,23.1526,23.2285,23.0352,23.049,109900.0
2011-08-24 10:50:00,33.38,33.5,33.38,33.43,143200.0,23.049,23.1319,23.049,23.0835,143200.0
2011-08-24 11:00:00,33.43,33.44,33.31,33.37,72500.0,23.0835,23.0904,23.0007,23.0421,72500.0
2011-08-24 11:10:00,33.38,33.42,33.26,33.33,65900.0,23.049,23.0766,22.9662,23.0145,65900.0
2011-08-24 11:20:00,33.31,33.49,33.28,33.42,59900.0,23.0007,23.125,22.98,23.0766,59900.0
2011-08-24 11:30:00,33.41,33.46,33.32,33.45,63600.0,23.0697,23.1043,23.0076,23.0973,63600.0
2011-08-24 11:40:00,33.44,33.46,33.3,33.43,84200.0,23.0904,23.1043,22.9938,23.0835,84200.0
2011-08-24 11:50:00,33.43,33.48,33.29,33.31,83600.0,23.0835,23.1181,22.9869,23.0007,83600.0
2011-08-24 12:00:00,33.31,33.31,33.15,33.16,54800.0,23.0007,23.0007,22.8902,22.8971,54800.0
2011-08-24 12:10:00,33.17,33.2,33.08,33.13,52100.0,22.904,22.9247,22.8419,22.8764,52100.0
2011-08-24 12:20:00,33.13,33.24,33.12,33.14,22600.0,22.8764,22.9523,22.8695,22.8833,22600.0
2011-08-24 12:30:00,33.15,33.17,33.07,33.09,40600.0,22.8902,22.904,22.835,22.8488,40600.0
2011-08-24 12:40:00,33.1,33.16,33.04,33.09,38200.0,22.8557,22.8971,22.8142,22.8488,38200.0
2011-08-24 12:50:00,33.1,33.23,33.09,33.21,54200.0,22.8557,22.9454,22.8488,22.9316,54200.0
2011-08-24 13:00:00,33.21,33.26,33.13,33.15,47000.0,22.9316,22.9662,22.8764,22.8902,47000.0
2011-08-24 13:10:00,33.13,33.28,33.13,33.23,53400.0,22.8764,22.98,22.8764,22.9454,53400.0
2011-08-24 13:20:00,33.24,33.34,33.22,33.3,58600.0,22.9523,23.0214,22.9385,22.9938,58600.0
2011-08-24 13:30:00,33.31,33.34,33.17,33.17,80200.0,23.0007,23.0214,22.904,22.904,80200.0
2011-08-24 13:40:00,33.16,33.17,33.03,33.12,92200.0,22.8971,22.904,22.8073,22.8695,92200.0
2011-08-24 13:50:00,33.12,33.22,33.05,33.22,46800.0,22.8695,22.9385,22.8211,22.9385,46800.0
2011-08-24 14:00:00,33.21,33.21,33.09,33.16,41500.0,22.9316,22.9316,22.8488,22.8971,41500.0
2011-08-24 14:10:00,33.16,33.22,33.13,33.16,28800.0,22.8971,22.9385,22.8764,22.8971,28800.0
2011-08-24 14:20:00,33.16,33.2,33.07,33.15,44800.0,22.8971,22.9247,22.835,22.8902,44800.0
2011-08-24 14:30:00,33.15,33.21,33.13,33.21,37000.0,22.8902,22.9316,22.8764,22.9316,37000.0
2011-08-24 14:40:00,33.2,33.35,33.18,33.35,168500.0,22.9247,23.0283,22.9109,23.0283,168500.0
2011-08-24 14:50:00,33.35,33.52,33.33,33.49,135900.0,23.0283,23.1457,23.0145,23.125,135900.0
2011-08-24 15:00:00,33.48,33.5,33.34,33.34,61900.0,23.1181,23.1319,23.0214,23.0214,61900.0
2011-08-24 15:10:00,33.35,33.57,33.33,33.55,76600.0,23.0283,23.1802,23.0145,23.1664,76600.0
2011-08-24 15:20:00,33.55,33.77,33.53,33.75,242200.0,23.1664,23.3183,23.1526,23.3045,242200.0
2011-08-24 15:30:00,33.74,33.92,33.74,33.83,236200.0,23.2976,23.4219,23.2976,23.3597,236200.0
2011-08-24 15:40:00,33.83,33.92,33.76,33.92,286400.0,23.3597,23.4219,23.3114,23.4219,286400.0
2011-08-24 15:50:00,33.92,34.01,33.91,34.0,697800.0,23.4219,23.484,23.415,23.4771,697800.0
2011-08-25 09:30:00,34.21,34.41,33.89,33.9,113300.0,23.6221,23.7602,23.4012,23.4081,113300.0
2011-08-25 09:40:00,33.89,34.05,33.81,33.87,77200.0,23.4012,23.5116,23.3459,23.3874,77200.0
2011-08-25 09:50:00,33.86,33.91,33.68,33.81,93000.0,23.3805,23.415,23.2562,23.3459,93000.0
2011-08-25 10:00:00,33.82,33.85,33.58,33.85,106800.0,23.3528,23.3735,23.1871,23.3735,106800.0
2011-08-25 10:10:00,33.86,33.92,33.74,33.76,179400.0,23.3805,23.4219,23.2976,23.3114,179400.0
2011-08-25 10:20:00,33.75,33.75,33.49,33.67,114400.0,23.3045,23.3045,23.125,23.2493,114400.0
2011-08-25 10:30:00,33.67,33.72,33.52,33.54,165900.0,23.2493,23.2838,23.1457,23.1595,165900.0
2011-08-25 10:40:00,33.54,33.6,33.4,33.43,136600.0,23.1595,23.2009,23.0628,23.0835,136600.0
2011-08-25 10:50:00,33.42,33.55,33.39,33.54,88900.0,23.0766,23.1664,23.0559,23.1595,88900.0
2011-08-25 11:00:00,33.54,33.66,33.44,33.5,116500.0,23.1595,23.2424,23.0904,23.1319,116500.0
2011-08-25 11:10:00,33.5,33.65,33.47,33.52,83200.0,23.1319,23.2354,23.1112,23.1457,83200.0
2011-08-25 11:20:00,33.53,33.64,33.49,33.57,75300.0,23.1526,23.2285,23.125,23.1802,75300.0
2011-08-25 11:30:00,33.58,33.62,33.41,33.42,60600.0,23.1871,23.2147,23.0697,23.0766,60600.0
2011-08-25 11:40:00,33.43,33.53,33.4,33.51,43400.0,23.0835,23.1526,23.0628,23.1388,43400.0
2011-08-25 11:50:00,33.51,33.58,33.49,33.56,57100.0,23.1388,23.1871,23.125,23.1733,57100.0
2011-08-25 12:00:00,33.56,33.61,33.5,33.52,36800.0,23.1733,23.2078,23.1319,23.1457,36800.0
2011-08-25 12:10:00,33.51,33.56,33.48,33.48,29600.0,23.1388,23.1733,23.1181,23.1181,29600.0
2011-08-25 12:20:00,33.47,33.49,33.41,33.45,31600.0,23.1112,23.125,23.0697,23.0973,31600.0
2011-08-25 12:30:00,33.45,33.45,33.33,33.37,46000.0,23.0973,23.0973,23.0145,23.0421,46000.0
2011-08-25 12:40:00,33.38,33.41,33.26,33.32,49700.0,23.049,23.0697,22.9662,23.0076,49700.0
2011-08-25 12:50:00,33.33,33.39,33.25,33.38,43000.0,23.0145,23.0559,22.9592,23.049,43000.0
2011-08-25 13:00:00,33.39,33.51,33.38,33.4,61400.0,23.0559,23.1388,23.049,23.0628,61400.0
2011-08-25 13:10:00,33.4,33.47,33.36,33.41,37300.0,23.0628,23.1112,23.0352,23.0697,37300.0
2011-08-25 13:20:00,33.41,33.57,33.41,33.57,52600.0,23.0697,23.1802,23.0697,23.1802,52600.0
2011-08-25 13:30:00,33.57,33.58,33.45,33.55,59400.0,23.1802,23.1871,23.0973,23.1664,59400.0
2011-08-25 13:40:00,33.55,33.56,33.38,33.4,44400.0,23.1664,23.1733,23.049,23.0628,44400.0
2011-08-25 13:50:00,33.41,33.55,33.41,33.53,37500.0,23.0697,23.1664,23.0697,23.1526,37500.0
2011-08-25 14:00:00,33.54,33.57,33.45,33.49,35100.0,23.1595,23.1802,23.0973,23.125,35100.0
2011-08-25 14:10:00,33.49,33.6,33.45,33.58,80500.0,23.125,23.2009,23.0973,23.1871,80500.0
2011-08-25 14:20:00,33.58,33.58,33.45,33.53,46400.0,23.1871,23.1871,23.0973,23.1526,46400.0
2011-08-25 14:30:00,33.52,33.57,33.49,33.54,43600.0,23.1457,23.1802,23.125,23.1595,43600.0
2011-08-25 14:40:00,33.55,33.55,33.42,33.42,46300.0,23.1664,23.1664,23.0766,23.0766,46300.0
2011-08-25 14:50:00,33.42,33.45,33.35,33.36,61700.0,23.0766,23.0973,23.0283,23.0352,61700.0
2011-08-25 15:00:00,33.36,33.41,33.3,33.4,42400.0,23.0352,23.0697,22.9938,23.0628,42400.0
2011-08-25 15:10:00,33.41,33.53,33.34,33.53,58100.0,23.0697,23.1526,23.0214,23.1526,58100.0
2011-08-25 15:20:00,33.54,33.59,33.43,33.43,74100.0,23.1595,23.194,23.0835,23.0835,74100.0
2011-08-25 15:30:00,33.42,33.46,33.27,33.28,111400.0,23.0766,23.1043,22.9731,22.98,111400.0
2011-08-25 15:40:00,33.29,33.31,33.16,33.27,190500.0,22.9869,23.0007,22.8971,22.9731,190500.0
2011-08-25 15:50:00,33.27,33.32,33.2,33.24,312800.0,22.9731,23.0076,22.9247,22.9523,312800.0
2011-08-26 09:30:00,32.92,33.19,32.91,33.01,75500.0,22.7314,22.9178,22.7245,22.7935,75500.0
2011-08-26 09:40:00,33.01,33.2,32.9,33.0,71900.0,22.7935,22.9247,22.7176,22.7866,71900.0
2011-08-26 09:50:00,33.0,33.06,32.84,32.98,101900.0,22.7866,22.8281,22.6761,22.7728,101900.0
2011-08-26 10:00:00,32.99,33.01,32.45,32.64,227300.0,22.7797,22.7935,22.4068,22.538,227300.0
2011-08-26 10:10:00,32.63,32.97,32.59,32.9,80600.0,22.5311,22.7659,22.5035,22.7176,80600.0
2011-08-26 10:20:00,32.91,33.28,32.89,33.14,94200.0,22.7245,22.98,22.7107,22.8833,94200.0
2011-08-26 10:30:00,33.15,33.21,32.97,33.11,79200.0,22.8902,22.9316,22.7659,22.8626,79200.0
2011-08-26 10:40:00,33.09,33.59,33.05,33.43,97800.0,22.8488,23.194,22.8211,23.0835,97800.0
2011-08-26 10:50:00,33.42,33.46,33.24,33.3,155700.0,23.0766,23.1043,22.9523,22.9938,155700.0
2011-08-26 11:00:00,33.26,33.4,33.22,33.32,381800.0,22.9662,23.0628,22.9385,23.0076,381800.0
2011-08-26 11:10:00,33.34,33.62,33.33,33.5,69400.0,23.0214,23.2147,23.0145,23.1319,69400.0
2011-08-26 11:20:00,33.5,33.56,33.41,33.45,65800.0,23.1319,23.1733,23.0697,23.0973,65800.0
2011-08-26 11:30:00,33.44,33.66,33.44,33.61,78500.0,23.0904,23.2424,23.0904,23.2078,78500.0
2011-08-26 11:40:00,33.6,33.67,33.52,33.63,57800.0,23.2009,23.2493,23.1457,23.2216,57800.0
2011-08-26 11:50:00,33.63,33.74,33.59,33.72,43600.0,23.2216,23.2976,23.194,23.2838,43600.0
2011-08-26 12:00:00,33.72,33.95,33.71,33.94,72800.0,23.2838,23.4426,23.2769,23.4357,72800.0
2011-08-26 12:10:00,33.93,34.0,33.87,33.95,56200.0,23.4288,23.4771,23.3874,23.4426,56200.0
2011-08-26 12:20:00,33.95,34.05,33.91,34.05,43700.0,23.4426,23.5116,23.415,23.5116,43700.0
2011-08-26 12:30:00,34.05,34.05,33.88,33.91,42100.0,23.5116,23.5116,23.3943,23.415,42100.0
2011-08-26 12:40:00,33.91,33.96,33.81,33.81,32000.0,23.415,23.4495,23.3459,23.3459,32000.0
2011-08-26 12:50:00,33.81,33.88,33.79,33.85,44100.0,23.3459,23.3943,23.3321,23.3735,44100.0
2011-08-26 13:00:00,33.85,33.9,33.77,33.87,52800.0,23.3735,23.4081,23.3183,23.3874,52800.0
2011-08-26 13:10:00,33.87,34.03,33.86,33.96,50400.0,23.3874,23.4978,23.3805,23.4495,50400.0
2011-08-26 13:20:00,33.95,34.14,33.93,34.14,51500.0,23.4426,23.5738,23.4288,23.5738,51500.0
2011-08-26 13:30:00,34.14,34.21,34.13,34.2,43400.0,23.5738,23.6221,23.5669,23.6152,43400.0
2011-08-26 13:40:00,34.21,34.29,34.19,34.24,77000.0,23.6221,23.6774,23.6083,23.6428,77000.0
2011-08-26 13:50:00,34.25,34.3,34.19,34.28,75300.0,23.6497,23.6843,23.6083,23.6705,75300.0
2011-08-26 14:00:00,34.29,34.31,34.18,34.24,113500.0,23.6774,23.6912,23.6014,23.6428,113500.0
2011-08-26 14:10:00,34.23,34.27,34.18,34.25,73300.0,23.6359,23.6636,23.6014,23.6497,73300.0
2011-08-26 14:20:00,34.25,34.25,34.13,34.15,55700.0,23.6497,23.6497,23.5669,23.5807,55700.0
2011-08-26 14:30:00,34.15,34.25,34.15,34.23,104200.0,23.5807,23.6497,23.5807,23.6359,104200.0
2011-08-26 14:40:00,34.21,34.31,34.21,34.27,63000.0,23.6221,23.6912,23.6221,23.6636,63000.0
2011-08-26 14:50:00,34.26,34.34,34.25,34.31,93900.0,23.6567,23.7119,23.6497,23.6912,93900.0
2011-08-26 15:00:00,34.32,34.39,34.29,34.36,266000.0,23.6981,23.7464,23.6774,23.7257,266000.0
2011-08-26 15:10:00,34.35,34.36,34.18,34.22,77800.0,23.7188,23.7257,23.6014,23.629,77800.0
2011-08-26 15:20:00,34.22,34.23,34.07,34.16,115400.0,23.629,23.6359,23.5255,23.5876,115400.0
2011-08-26 15:30:00,34.17,34.24,34.12,34.22,101200.0,23.5945,23.6428,23.56,23.629,101200.0
2011-08-26 15:40:00,34.22,34.31,34.2,34.26,163000.0,23.629,23.6912,23.6152,23.6567,163000.0
2011-08-26 15:50:00,34.26,34.36,34.23,34.34,285100.0,23.6567,23.7257,23.6359,23.7119,285100.0
2011-08-29 09:30:00,34.93,34.98,34.68,34.88,106300.0,24.1193,24.1538,23.9467,24.0848,106300.0
2011-08-29 09:40:00,34.87,35.07,34.84,35.07,114300.0,24.0779,24.216,24.0571,24.216,114300.0
2011-08-29 09:50:00,35.07,35.09,34.95,35.03,66300.0,24.216,24.2298,24.1331,24.1883,66300.0
2011-08-29 10:00:00,35.02,35.08,34.96,35.07,86300.0,24.1814,24.2229,24.14,24.216,86300.0
2011-08-29 10:10:00,35.08,35.14,35.03,35.13,41700.0,24.2229,24.2643,24.1883,24.2574,41700.0
2011-08-29 10:20:00,35.14,35.22,35.12,35.15,50400.0,24.2643,24.3195,24.2505,24.2712,50400.0
2011-08-29 10:30:00,35.15,35.15,35.08,35.11,44600.0,24.2712,24.2712,24.2229,24.2436,44600.0
2011-08-29 10:40:00,35.1,35.16,35.06,35.1,64800.0,24.2367,24.2781,24.2091,24.2367,64800.0
2011-08-29 10:50:00,35.09,35.18,35.07,35.17,51100.0,24.2298,24.2919,24.216,24.285,51100.0
2011-08-29 11:00:00,35.17,35.18,35.08,35.13,74700.0,24.285,24.2919,24.2229,24.2574,74700.0
2011-08-29 11:10:00,35.14,35.22,35.14,35.2,38900.0,24.2643,24.3195,24.2643,24.3057,38900.0
2011-08-29 11:20:00,35.21,35.21,35.12,35.14,30900.0,24.3126,24.3126,24.2505,24.2643,30900.0
2011-08-29 11:30:00,35.14,35.23,35.11,35.18,41600.0,24.2643,24.3264,24.2436,24.2919,41600.0
2011-08-29 11:40:00,35.18,35.27,35.17,35.27,39400.0,24.2919,24.3541,24.285,24.3541,39400.0
2011-08-29 11:50:00,35.27,35.33,35.25,35.29,58200.0,24.3541,24.3955,24.3403,24.3679,58200.0
2011-08-29 12:00:00,35.29,35.42,35.29,35.41,86900.0,24.3679,24.4576,24.3679,24.4507,86900.0
2011-08-29 12:10:00,35.42,35.45,35.41,35.43,34300.0,24.4576,24.4784,24.4507,24.4645,34300.0
2011-08-29 12:20:00,35.43,35.46,35.41,35.43,27700.0,24.4645,24.4853,24.4507,24.4645,27700.0
2011-08-29 12:30:00,35.43,35.46,35.41,35.46,39600.0,24.4645,24.4853,24.4507,24.4853,39600.0
2011-08-29 12:40:00,35.45,35.52,35.43,35.44,58300.0,24.4784,24.5267,24.4645,24.4714,58300.0
2011-08-29 12:50:00,35.45,35.47,35.43,35.46,24000.0,24.4784,24.4922,24.4645,24.4853,24000.0
2011-08-29 13:00:00,35.46,35.5,35.43,35.46,27300.0,24.4853,24.5129,24.4645,24.4853,27300.0
2011-08-29 13:10:00,35.47,35.49,35.45,35.48,18400.0,24.4922,24.506,24.4784,24.4991,18400.0
2011-08-29 13:20:00,35.48,35.52,35.45,35.45,34300.0,24.4991,24.5267,24.4784,24.4784,34300.0
2011-08-29 13:30:00,35.45,35.47,35.42,35.45,29100.0,24.4784,24.4922,24.4576,24.4784,29100.0
2011-08-29 13:40:00,35.45,35.47,35.43,35.44,23100.0,24.4784,24.4922,24.4645,24.4714,23100.0
2011-08-29 13:50:00,35.44,35.5,35.43,35.48,39100.0,24.4714,24.5129,24.4645,24.4991,39100.0
2011-08-29 14:00:00,35.48,35.56,35.47,35.56,43900.0,24.4991,24.5543,24.4922,24.5543,43900.0
2011-08-29 14:10:00,35.57,35.65,35.57,35.59,69600.0,24.5612,24.6165,24.5612,24.575,69600.0
2011-08-29 14:20:00,35.59,35.7,35.59,35.7,40900.0,24.575,24.651,24.575,24.651,40900.0
2011-08-29 14:30:00,35.7,35.71,35.66,35.66,44000.0,24.651,24.6579,24.6234,24.6234,44000.0
2011-08-29 14:40:00,35.67,35.69,35.61,35.65,46600.0,24.6303,24.6441,24.5888,24.6165,46600.0
2011-08-29 14:50:00,35.65,35.65,35.57,35.59,41200.0,24.6165,24.6165,24.5612,24.575,41200.0
2011-08-29 15:00:00,35.59,35.63,35.58,35.58,63700.0,24.575,24.6026,24.5681,24.5681,63700.0
2011-08-29 15:10:00,35.59,35.67,35.58,35.65,48500.0,24.575,24.6303,24.5681,24.6165,48500.0
2011-08-29 15:20:00,35.64,35.71,35.63,35.7,60900.0,24.6095,24.6579,24.6026,24.651,60900.0
2011-08-29 15:30:00,35.71,35.71,35.64,35.66,103400.0,24.6579,24.6579,24.6095,24.6234,103400.0
2011-08-29 15:40:00,35.67,35.75,35.66,35.66,166000.0,24.6303,24.6855,24.6234,24.6234,166000.0
2011-08-29 15:50:00,35.67,35.74,35.66,35.73,260500.0,24.6303,24.6786,24.6234,24.6717,260500.0
2011-08-30 09:30:00,35.43,35.61,35.29,35.51,71200.0,24.4645,24.5888,24.3679,24.5198,71200.0
2011-08-30 09:40:00,35.52,35.76,35.52,35.66,54600.0,24.5267,24.6924,24.5267,24.6234,54600.0
2011-08-30 09:50:00,35.66,35.66,35.51,35.52,63200.0,24.6234,24.6234,24.5198,24.5267,63200.0
2011-08-30 10:00:00,35.54,35.55,35.29,35.45,202700.0,24.5405,24.5474,24.3679,24.4784,202700.0
2011-08-30 10:10:00,35.47,35.61,35.39,35.56,60900.0,24.4922,24.5888,24.4369,24.5543,60900.0
2011-08-30 10:20:00,35.57,35.65,35.45,35.65,74600.0,24.5612,24.6165,24.4784,24.6165,74600.0
2011-08-30 10:30:00,35.64,35.74,35.62,35.7,62600.0,24.6095,24.6786,24.5957,24.651,62600.0
2011-08-30 10:40:00,35.7,35.7,35.51,35.54,52600.0,24.651,24.651,24.5198,24.5405,52600.0
2011-08-30 10:50:00,35.55,35.74,35.52,35.7,44800.0,24.5474,24.6786,24.5267,24.651,44800.0
2011-08-30 11:00:00,35.7,35.84,35.7,35.82,85100.0,24.651,24.7477,24.651,24.7338,85100.0
2011-08-30 11:10:00,35.81,35.89,35.77,35.83,50700.0,24.7269,24.7822,24.6993,24.7407,50700.0
2011-08-30 11:20:00,35.83,36.05,35.83,36.0,88400.0,24.7407,24.8927,24.7407,24.8581,88400.0
2011-08-30 11:30:00,36.0,36.09,35.9,36.06,82700.0,24.8581,24.9203,24.7891,24.8996,82700.0
2011-08-30 11:40:00,36.05,36.14,35.96,36.04,69400.0,24.8927,24.9548,24.8305,24.8858,69400.0
2011-08-30 11:50:00,36.04,36.09,36.02,36.05,55700.0,24.8858,24.9203,24.8719,24.8927,55700.0
2011-08-30 12:00:00,36.05,36.09,36.02,36.02,61100.0,24.8927,24.9203,24.8719,24.8719,61100.0
2011-08-30 12:10:00,36.03,36.06,35.99,36.06,61300.0,24.8788,24.8996,24.8512,24.8996,61300.0
2011-08-30 12:20:00,36.06,36.12,36.0,36.01,31000.0,24.8996,24.941,24.8581,24.865,31000.0
2011-08-30 12:30:00,36.01,36.06,35.99,36.06,45700.0,24.865,24.8996,24.8512,24.8996,45700.0
2011-08-30 12:40:00,36.05,36.06,35.89,35.9,55000.0,24.8927,24.8996,24.7822,24.7891,55000.0
2011-08-30 12:50:00,35.9,35.9,35.76,35.8,96500.0,24.7891,24.7891,24.6924,24.72,96500.0
2011-08-30 13:00:00,35.8,35.82,35.72,35.8,64500.0,24.72,24.7338,24.6648,24.72,64500.0
2011-08-30 13:10:00,35.8,35.85,35.77,35.84,66700.0,24.72,24.7546,24.6993,24.7477,66700.0
2011-08-30 13:20:00,35.84,35.89,35.79,35.84,52800.0,24.7477,24.7822,24.7131,24.7477,52800.0
2011-08-30 13:30:00,35.84,35.84,35.73,35.73,33200.0,24.7477,24.7477,24.6717,24.6717,33200.0
2011-08-30 13:40:00,35.73,35.85,35.73,35.81,35900.0,24.6717,24.7546,24.6717,24.7269,35900.0
2011-08-30 13:50:00,35.82,35.9,35.81,35.83,59700.0,24.7338,24.7891,24.7269,24.7407,59700.0
2011-08-30 14:00:00,35.82,35.95,35.77,35.92,107500.0,24.7338,24.8236,24.6993,24.8029,107500.0
2011-08-30 14:10:00,35.94,36.09,35.85,36.06,93600.0,24.8167,24.9203,24.7546,24.8996,93600.0
2011-08-30 14:20:00,36.06,36.17,36.03,36.17,59000.0,24.8996,24.9755,24.8788,24.9755,59000.0
2011-08-30 14:30:00,36.17,36.18,36.08,36.12,74500.0,24.9755,24.9824,24.9134,24.941,74500.0
2011-08-30 14:40:00,36.12,36.13,36.02,36.04,79600.0,24.941,24.9479,24.8719,24.8858,79600.0
2011-08-30 14:50:00,36.04,36.17,36.0,36.17,97800.0,24.8858,24.9755,24.8581,24.9755,97800.0
2011-08-30 15:00:00,36.17,36.17,36.08,36.15,93100.0,24.9755,24.9755,24.9134,24.9617,93100.0
2011-08-30 15:10:00,36.14,36.16,36.09,36.15,66000.0,24.9548,24.9686,24.9203,24.9617,66000.0
2011-08-30 15:20:00,36.13,36.19,36.09,36.18,67500.0,24.9479,24.9893,24.9203,24.9824,67500.0
2011-08-30 15:30:00,36.18,36.28,36.17,36.28,104500.0,24.9824,25.0515,24.9755,25.0515,104500.0
2011-08-30 15:40:00,36.27,36.38,36.25,36.29,227300.0,25.0446,25.1205,25.0308,25.0584,227300.0
2011-08-30 15:50:00,36.3,36.3,36.13,36.13,239200.0,25.0653,25.0653,24.9479,24.9479,239200.0
2011-08-31 09:30:00,36.54,36.54,36.17,36.31,121800.0,25.231,25.231,24.9755,25.0722,121800.0
2011-08-31 09:40:00,36.31,36.55,36.25,36.45,161200.0,25.0722,25.2379,25.0308,25.1689,161200.0
2011-08-31 09:50:00,36.45,36.55,36.42,36.45,69400.0,25.1689,25.2379,25.1481,25.1689,69400.0
2011-08-31 10:00:00,36.45,36.56,36.4,36.43,97900.0,25.1689,25.2448,25.1343,25.155,97900.0
2011-08-31 10:10:00,36.43,36.53,36.39,36.48,100300.0,25.155,25.2241,25.1274,25.1896,100300.0
2011-08-31 10:20:00,36.48,36.61,36.43,36.59,123800.0,25.1896,25.2793,25.155,25.2655,123800.0
2011-08-31 10:30:00,36.58,36.61,36.52,36.57,54400.0,25.2586,25.2793,25.2172,25.2517,54400.0
2011-08-31 10:40:00,36.56,36.61,36.51,36.54,99000.0,25.2448,25.2793,25.2103,25.231,99000.0
2011-08-31 10:50:00,36.55,36.59,36.31,36.35,83000.0,25.2379,25.2655,25.0722,25.0998,83000.0
2011-08-31 11:00:00,36.34,36.45,36.33,36.41,93900.0,25.0929,25.1689,25.086,25.1412,93900.0
2011-08-31 11:10:00,36.41,36.49,36.28,36.3,58400.0,25.1412,25.1965,25.0515,25.0653,58400.0
2011-08-31 11:20:00,36.31,36.34,36.19,36.32,91700.0,25.0722,25.0929,24.9893,25.0791,91700.0
2011-08-31 11:30:00,36.32,36.45,36.31,36.42,53700.0,25.0791,25.1689,25.0722,25.1481,53700.0
2011-08-31 11:40:00,36.43,36.5,36.37,36.37,59400.0,25.155,25.2034,25.1136,25.1136,59400.0
2011-08-31 11:50:00,36.38,36.41,36.26,36.26,63800.0,25.1205,25.1412,25.0377,25.0377,63800.0
2011-08-31 12:00:00,36.25,36.38,36.25,36.37,63400.0,25.0308,25.1205,25.0308,25.1136,63400.0
2011-08-31 12:10:00,36.37,36.47,36.36,36.4,31100.0,25.1136,25.1827,25.1067,25.1343,31100.0
2011-08-31 12:20:00,36.41,36.49,36.4,36.42,29800.0,25.1412,25.1965,25.1343,25.1481,29800.0
2011-08-31 12:30:00,36.41,36.49,36.39,36.4,43900.0,25.1412,25.1965,25.1274,25.1343,43900.0
2011-08-31 12:40:00,36.4,36.44,36.35,36.35,34900.0,25.1343,25.162,25.0998,25.0998,34900.0
2011-08-31 12:50:00,36.35,36.46,36.35,36.46,30000.0,25.0998,25.1758,25.0998,25.1758,30000.0
2011-08-31 13:00:00,36.46,36.48,36.37,36.37,77600.0,25.1758,25.1896,25.1136,25.1136,77600.0
2011-08-31 13:10:00,36.38,36.46,36.35,36.36,55200.0,25.1205,25.1758,25.0998,25.1067,55200.0
2011-08-31 13:20:00,36.36,36.37,36.29,36.36,51000.0,25.1067,25.1136,25.0584,25.1067,51000.0
2011-08-31 13:30:00,36.35,36.44,36.3,36.42,56000.0,25.0998,25.162,25.0653,25.1481,56000.0
2011-08-31 13:40:00,36.42,36.47,36.35,36.36,46600.0,25.1481,25.1827,25.0998,25.1067,46600.0
2011-08-31 13:50:00,36.36,36.36,36.22,36.24,44500.0,25.1067,25.1067,25.01,25.0239,44500.0
2011-08-31 14:00:00,36.24,36.29,36.18,36.19,53800.0,25.0239,25.0584,24.9824,24.9893,53800.0
2011-08-31 14:10:00,36.2,36.21,36.12,36.14,110300.0,24.9962,25.0031,24.941,24.9548,110300.0
2011-08-31 14:20:00,36.14,36.19,36.13,36.13,77900.0,24.9548,24.9893,24.9479,24.9479,77900.0
2011-08-31 14:30:00,36.13,36.15,35.96,36.03,81900.0,24.9479,24.9617,24.8305,24.8788,81900.0
2011-08-31 14:40:00,36.02,36.04,35.9,35.98,58800.0,24.8719,24.8858,24.7891,24.8443,58800.0
2011-08-31 14:50:00,35.99,36.0,35.83,35.9,77700.0,24.8512,24.8581,24.7407,24.7891,77700.0
2011-08-31 15:00:00,35.89,36.01,35.87,35.97,133200.0,24.7822,24.865,24.7684,24.8374,133200.0
2011-08-31 15:10:00,35.97,35.97,35.72,35.79,152700.0,24.8374,24.8374,24.6648,24.7131,152700.0
2011-08-31 15:20:00,35.79,35.91,35.79,35.91,103000.0,24.7131,24.796,24.7131,24.796,103000.0
2011-08-31 15:30:00,35.91,36.0,35.86,35.95,122900.0,24.796,24.8581,24.7615,24.8236,122900.0
2011-08-31 15:40:00,35.95,36.2,35.95,36.18,288500.0,24.8236,24.9962,24.8236,24.9824,288500.0
2011-08-31 15:50:00,36.19,36.21,36.0,36.06,454100.0,24.9893,25.0031,24.8581,24.8996,454100.0
2011-09-01 09:30:00,36.02,36.05,35.78,35.93,73100.0,24.8719,24.8927,24.7062,24.8098,73100.0
2011-09-01 09:40:00,35.9,35.99,35.87,35.9,69400.0,24.7891,24.8512,24.7684,24.7891,69400.0
2011-09-01 09:50:00,35.9,35.9,35.66,35.82,67900.0,24.7891,24.7891,24.6234,24.7338,67900.0
2011-09-01 10:00:00,35.8,36.35,35.74,36.27,376300.0,24.72,25.0998,24.6786,25.0446,376300.0
2011-09-01 10:10:00,36.27,36.32,35.97,36.16,149500.0,25.0446,25.0791,24.8374,24.9686,149500.0
2011-09-01 10:20:00,36.16,36.24,36.1,36.1,68300.0,24.9686,25.0239,24.9272,24.9272,68300.0
2011-09-01 10:30:00,36.1,36.11,35.86,36.01,89000.0,24.9272,24.9341,24.7615,24.865,89000.0
2011-09-01 10:40:00,35.98,36.16,35.85,35.87,83400.0,24.8443,24.9686,24.7546,24.7684,83400.0
2011-09-01 10:50:00,35.87,35.96,35.7,35.72,110100.0,24.7684,24.8305,24.651,24.6648,110100.0
2011-09-01 11:00:00,35.73,35.78,35.58,35.62,137400.0,24.6717,24.7062,24.5681,24.5957,137400.0
2011-09-01 11:10:00,35.62,35.74,35.59,35.73,62300.0,24.5957,24.6786,24.575,24.6717,62300.0
2011-09-01 11:20:00,35.74,35.8,35.68,35.8,49000.0,24.6786,24.72,24.6372,24.72,49000.0
2011-09-01 11:30:00,35.79,35.85,35.75,35.75,41200.0,24.7131,24.7546,24.6855,24.6855,41200.0
2011-09-01 11:40:00,35.76,35.79,35.61,35.76,90100.0,24.6924,24.7131,24.5888,24.6924,90100.0
2011-09-01 11:50:00,35.77,35.86,35.68,35.83,54900.0,24.6993,24.7615,24.6372,24.7407,54900.0
2011-09-01 12:00:00,35.84,35.86,35.73,35.81,36800.0,24.7477,24.7615,24.6717,24.7269,36800.0
2011-09-01 12:10:00,35.81,35.84,35.7,35.83,33100.0,24.7269,24.7477,24.651,24.7407,33100.0
2011-09-01 12:20:00,35.84,35.89,35.8,35.89,33700.0,24.7477,24.7822,24.72,24.7822,33700.0
2011-09-01 12:30:00,35.9,35.93,35.85,35.86,26700.0,24.7891,24.8098,24.7546,24.7615,26700.0
2011-09-01 12:40:00,35.87,35.9,35.77,35.77,31300.0,24.7684,24.7891,24.6993,24.6993,31300.0
2011-09-01 12:50:00,35.76,35.84,35.73,35.77,36000.0,24.6924,24.7477,24.6717,24.6993,36000.0
2011-09-01 13:00:00,35.76,35.8,35.66,35.66,39400.0,24.6924,24.72,24.6234,24.6234,39400.0
2011-09-01 13:10:00,35.66,35.73,35.65,35.73,24000.0,24.6234,24.6717,24.6165,24.6717,24000.0
2011-09-01 13:20:00,35.75,35.77,35.6,35.72,66900.0,24.6855,24.6993,24.5819,24.6648,66900.0
2011-09-01 13:30:00,35.72,35.74,35.6,35.64,64700.0,24.6648,24.6786,24.5819,24.6095,64700.0
2011-09-01 13:40:00,35.64,35.66,35.52,35.64,63900.0,24.6095,24.6234,24.5267,24.6095,63900.0
2011-09-01 13:50:00,35.64,35.64,35.5,35.53,64500.0,24.6095,24.6095,24.5129,24.5336,64500.0
2011-09-01 14:00:00,35.53,35.57,35.45,35.56,109600.0,24.5336,24.5612,24.4784,24.5543,109600.0
2011-09-01 14:10:00,35.56,35.64,35.53,35.56,73000.0,24.5543,24.6095,24.5336,24.5543,73000.0
2011-09-01 14:20:00,35.57,35.62,35.5,35.58,67400.0,24.5612,24.5957,24.5129,24.5681,67400.0
2011-09-01 14:30:00,35.59,35.7,35.58,35.69,84700.0,24.575,24.651,24.5681,24.6441,84700.0
2011-09-01 14:40:00,35.7,35.75,35.6,35.65,118600.0,24.651,24.6855,24.5819,24.6165,118600.0
2011-09-01 14:50:00,35.64,35.65,35.55,35.56,49000.0,24.6095,24.6165,24.5474,24.5543,49000.0
2011-09-01 15:00:00,35.57,35.57,35.45,35.49,106200.0,24.5612,24.5612,24.4784,24.506,106200.0
2011-09-01 15:10:00,35.49,35.58,35.49,35.53,72000.0,24.506,24.5681,24.506,24.5336,72000.0
2011-09-01 15:20:00,35.54,35.63,35.47,35.55,93400.0,24.5405,24.6026,24.4922,24.5474,93400.0
2011-09-01 15:30:00,35.55,35.56,35.43,35.45,150700.0,24.5474,24.5543,24.4645,24.4784,150700.0
2011-09-01 15:40:00,35.45,35.5,35.36,35.5,161100.0,24.4784,24.5129,24.4162,24.5129,161100.0
2011-09-01 15:50:00,35.51,35.52,35.35,35.4,337500.0,24.5198,24.5267,24.4093,24.4438,337500.0
2011-09-02 09:30:00,34.63,34.68,34.3,34.35,117300.0,23.9121,23.9467,23.6843,23.7188,117300.0
2011-09-02 09:40:00,34.32,34.45,34.23,34.45,162500.0,23.6981,23.7879,23.6359,23.7879,162500.0
2011-09-02 09:50:00,34.46,34.51,34.1,34.19,112100.0,23.7948,23.8293,23.5462,23.6083,112100.0
2011-09-02 10:00:00,34.18,34.44,34.18,34.42,96800.0,23.6014,23.7809,23.6014,23.7671,96800.0
2011-09-02 10:10:00,34.42,34.46,34.22,34.31,86100.0,23.7671,23.7948,23.629,23.6912,86100.0
2011-09-02 10:20:00,34.3,34.3,34.17,34.17,71500.0,23.6843,23.6843,23.5945,23.5945,71500.0
2011-09-02 10:30:00,34.18,34.22,34.12,34.19,63500.0,23.6014,23.629,23.56,23.6083,63500.0
2011-09-02 10:40:00,34.21,34.28,34.11,34.16,57500.0,23.6221,23.6705,23.5531,23.5876,57500.0
2011-09-02 10:50:00,34.18,34.24,34.1,34.16,61500.0,23.6014,23.6428,23.5462,23.5876,61500.0
2011-09-02 11:00:00,34.16,34.18,34.1,34.12,56500.0,23.5876,23.6014,23.5462,23.56,56500.0
2011-09-02 11:10:00,34.12,34.3,34.11,34.22,65100.0,23.56,23.6843,23.5531,23.629,65100.0
2011-09-02 11:20:00,34.24,34.35,34.21,34.33,53600.0,23.6428,23.7188,23.6221,23.705,53600.0
2011-09-02 11:30:00,34.33,34.38,34.25,34.37,67200.0,23.705,23.7395,23.6497,23.7326,67200.0
2011-09-02 11:40:00,34.37,34.39,34.27,34.3,62900.0,23.7326,23.7464,23.6636,23.6843,62900.0
2011-09-02 11:50:00,34.28,34.34,34.25,34.28,39500.0,23.6705,23.7119,23.6497,23.6705,39500.0
2011-09-02 12:00:00,34.28,34.45,34.28,34.38,45900.0,23.6705,23.7879,23.6705,23.7395,45900.0
2011-09-02 12:10:00,34.37,34.4,34.32,34.35,33000.0,23.7326,23.7533,23.6981,23.7188,33000.0
2011-09-02 12:20:00,34.36,34.38,34.27,34.31,29500.0,23.7257,23.7395,23.6636,23.6912,29500.0
2011-09-02 12:30:00,34.31,34.33,34.28,34.33,37900.0,23.6912,23.705,23.6705,23.705,37900.0
2011-09-02 12:40:00,34.32,34.35,34.28,34.34,37900.0,23.6981,23.7188,23.6705,23.7119,37900.0
2011-09-02 12:50:00,34.34,34.36,34.3,34.33,32700.0,23.7119,23.7257,23.6843,23.705,32700.0
2011-09-02 13:00:00,34.33,34.36,34.21,34.21,39500.0,23.705,23.7257,23.6221,23.6221,39500.0
2011-09-02 13:10:00,34.21,34.22,34.12,34.12,32200.0,23.6221,23.629,23.56,23.56,32200.0
2011-09-02 13:20:00,34.13,34.16,34.12,34.13,34500.0,23.5669,23.5876,23.56,23.5669,34500.0
2011-09-02 13:30:00,34.14,34.2,34.08,34.09,34800.0,23.5738,23.6152,23.5324,23.5393,34800.0
2011-09-02 13:40:00,34.09,34.12,34.06,34.1,37300.0,23.5393,23.56,23.5186,23.5462,37300.0
2011-09-02 13:50:00,34.11,34.13,34.05,34.12,50800.0,23.5531,23.5669,23.5116,23.56,50800.0
2011-09-02 14:00:00,34.12,34.13,34.05,34.05,47400.0,23.56,23.5669,23.5116,23.5116,47400.0
2011-09-02 14:10:00,34.06,34.09,33.93,33.98,98100.0,23.5186,23.5393,23.4288,23.4633,98100.0
2011-09-02 14:20:00,33.98,34.02,33.94,33.98,38900.0,23.4633,23.4909,23.4357,23.4633,38900.0
2011-09-02 14:30:00,33.97,33.98,33.84,33.92,79900.0,23.4564,23.4633,23.3666,23.4219,79900.0
2011-09-02 14:40:00,33.93,33.98,33.85,33.86,44600.0,23.4288,23.4633,23.3735,23.3805,44600.0
2011-09-02 14:50:00,33.85,33.96,33.85,33.89,59400.0,23.3735,23.4495,23.3735,23.4012,59400.0
2011-09-02 15:00:00,33.89,33.94,33.84,33.92,61800.0,23.4012,23.4357,23.3666,23.4219,61800.0
2011-09-02 15:10:00,33.92,33.96,33.89,33.94,42500.0,23.4219,23.4495,23.4012,23.4357,42500.0
2011-09-02 15:20:00,33.95,34.01,33.95,33.98,89900.0,23.4426,23.484,23.4426,23.4633,89900.0
2011-09-02 15:30:00,33.97,34.15,33.97,34.15,110200.0,23.4564,23.5807,23.4564,23.5807,110200.0
2011-09-02 15:40:00,34.15,34.19,34.1,34.12,169300.0,23.5807,23.6083,23.5462,23.56,169300.0
2011-09-02 15:50:00,34.13,34.2,34.05,34.06,410900.0,23.5669,23.6152,23.5116,23.5186,410900.0
2011-09-06 09:30:00,32.36,33.53,32.36,32.75,280500.0,22.3447,23.1526,22.3447,22.614,280500.0
2011-09-06 09:40:00,32.78,32.86,32.67,32.77,158500.0,22.6347,22.6899,22.5588,22.6278,158500.0
2011-09-06 09:50:00,32.76,32.76,32.59,32.62,247000.0,22.6209,22.6209,22.5035,22.5242,247000.0
2011-09-06 10:00:00,32.63,32.85,32.63,32.73,320600.0,22.5311,22.683,22.5311,22.6002,320600.0
2011-09-06 10:10:00,32.73,32.75,32.55,32.59,143000.0,22.6002,22.614,22.4759,22.5035,143000.0
2011-09-06 10:20:00,32.6,32.72,32.54,32.59,83300.0,22.5104,22.5933,22.469,22.5035,83300.0
2011-09-06 10:30:00,32.59,32.64,32.5,32.55,91300.0,22.5035,22.538,22.4414,22.4759,91300.0
2011-09-06 10:40:00,32.56,32.68,32.52,32.63,83700.0,22.4828,22.5657,22.4552,22.5311,83700.0
2011-09-06 10:50:00,32.63,32.8,32.6,32.79,81900.0,22.5311,22.6485,22.5104,22.6416,81900.0
2011-09-06 11:00:00,32.79,32.85,32.7,32.76,79100.0,22.6416,22.683,22.5795,22.6209,79100.0
2011-09-06 11:10:00,32.77,32.88,32.66,32.81,190500.0,22.6278,22.7038,22.5518,22.6554,190500.0
2011-09-06 11:20:00,32.81,32.91,32.8,32.9,54000.0,22.6554,22.7245,22.6485,22.7176,54000.0
2011-09-06 11:30:00,32.91,33.05,32.89,32.98,95500.0,22.7245,22.8211,22.7107,22.7728,95500.0
2011-09-06 11:40:00,32.96,33.0,32.83,32.83,45800.0,22.759,22.7866,22.6692,22.6692,45800.0
2011-09-06 11:50:00,32.82,32.96,32.82,32.88,76700.0,22.6623,22.759,22.6623,22.7038,76700.0
2011-09-06 12:00:00,32.89,32.96,32.85,32.88,44200.0,22.7107,22.759,22.683,22.7038,44200.0
2011-09-06 12:10:00,32.89,33.05,32.88,33.05,56500.0,22.7107,22.8211,22.7038,22.8211,56500.0
2011-09-06 12:20:00,33.06,33.14,33.01,33.01,73900.0,22.8281,22.8833,22.7935,22.7935,73900.0
2011-09-06 12:30:00,33.01,33.01,32.92,32.95,57500.0,22.7935,22.7935,22.7314,22.7521,57500.0
2011-09-06 12:40:00,32.96,32.96,32.9,32.91,61300.0,22.759,22.759,22.7176,22.7245,61300.0
2011-09-06 12:50:00,32.92,32.97,32.88,32.95,72500.0,22.7314,22.7659,22.7038,22.7521,72500.0
2011-09-06 13:00:00,32.96,32.99,32.89,32.96,77100.0,22.759,22.7797,22.7107,22.759,77100.0
2011-09-06 13:10:00,32.97,33.06,32.93,32.99,52400.0,22.7659,22.8281,22.7383,22.7797,52400.0
2011-09-06 13:20:00,32.99,33.02,32.92,32.92,39900.0,22.7797,22.8004,22.7314,22.7314,39900.0
2011-09-06 13:30:00,32.93,33.01,32.86,32.99,78900.0,22.7383,22.7935,22.6899,22.7797,78900.0
2011-09-06 13:40:00,33.0,33.16,32.97,33.15,62000.0,22.7866,22.8971,22.7659,22.8902,62000.0
2011-09-06 13:50:00,33.16,33.24,33.14,33.2,93100.0,22.8971,22.9523,22.8833,22.9247,93100.0
2011-09-06 14:00:00,33.21,33.33,33.2,33.3,83100.0,22.9316,23.0145,22.9247,22.9938,83100.0
2011-09-06 14:10:00,33.31,33.5,33.28,33.47,143000.0,23.0007,23.1319,22.98,23.1112,143000.0
2011-09-06 14:20:00,33.47,33.53,33.41,33.45,108600.0,23.1112,23.1526,23.0697,23.0973,108600.0
2011-09-06 14:30:00,33.45,33.45,33.3,33.3,60100.0,23.0973,23.0973,22.9938,22.9938,60100.0
2011-09-06 14:40:00,33.31,33.34,33.22,33.22,69700.0,23.0007,23.0214,22.9385,22.9385,69700.0
2011-09-06 14:50:00,33.23,33.23,33.1,33.12,108500.0,22.9454,22.9454,22.8557,22.8695,108500.0
2011-09-06 15:00:00,33.13,33.15,33.0,33.0,101600.0,22.8764,22.8902,22.7866,22.7866,101600.0
2011-09-06 15:10:00,33.0,33.01,32.93,32.96,101100.0,22.7866,22.7935,22.7383,22.759,101100.0
2011-09-06 15:20:00,32.97,33.12,32.97,33.05,87800.0,22.7659,22.8695,22.7659,22.8211,87800.0
2011-09-06 15:30:00,33.04,33.15,32.98,33.14,148100.0,22.8142,22.8902,22.7728,22.8833,148100.0
2011-09-06 15:40:00,33.14,33.23,33.11,33.19,208300.0,22.8833,22.9454,22.8626,22.9178,208300.0
2011-09-06 15:50:00,33.19,33.4,33.18,33.27,616100.0,22.9178,23.0628,22.9109,22.9731,616100.0
2011-09-07 09:30:00,33.8,33.98,33.69,33.87,112000.0,23.339,23.4633,23.2631,23.3874,112000.0
2011-09-07 09:40:00,33.88,34.15,33.84,34.06,99500.0,23.3943,23.5807,23.3666,23.5186,99500.0
2011-09-07 09:50:00,34.07,34.29,34.06,34.29,80700.0,23.5255,23.6774,23.5186,23.6774,80700.0
2011-09-07 10:00:00,34.29,34.32,34.2,34.29,85300.0,23.6774,23.6981,23.6152,23.6774,85300.0
2011-09-07 10:10:00,34.29,34.32,34.22,34.25,59500.0,23.6774,23.6981,23.629,23.6497,59500.0
2011-09-07 10:20:00,34.26,34.32,34.16,34.18,63000.0,23.6567,23.6981,23.5876,23.6014,63000.0
2011-09-07 10:30:00,34.18,34.21,34.1,34.1,76500.0,23.6014,23.6221,23.5462,23.5462,76500.0
2011-09-07 10:40:00,34.1,34.19,34.08,34.12,79400.0,23.5462,23.6083,23.5324,23.56,79400.0
2011-09-07 10:50:00,34.13,34.25,34.1,34.24,59400.0,23.5669,23.6497,23.5462,23.6428,59400.0
2011-09-07 11:00:00,34.24,34.34,34.21,34.27,69100.0,23.6428,23.7119,23.6221,23.6636,69100.0
2011-09-07 11:10:00,34.27,34.39,34.27,34.37,64900.0,23.6636,23.7464,23.6636,23.7326,64900.0
2011-09-07 11:20:00,34.37,34.48,34.35,34.45,72500.0,23.7326,23.8086,23.7188,23.7879,72500.0
2011-09-07 11:30:00,34.45,34.51,34.43,34.45,64400.0,23.7879,23.8293,23.774,23.7879,64400.0
2011-09-07 11:40:00,34.45,34.47,34.39,34.47,47300.0,23.7879,23.8017,23.7464,23.8017,47300.0
2011-09-07 11:50:00,34.47,34.51,34.44,34.48,47800.0,23.8017,23.8293,23.7809,23.8086,47800.0
2011-09-07 12:00:00,34.48,34.48,34.44,34.44,37000.0,23.8086,23.8086,23.7809,23.7809,37000.0
2011-09-07 12:10:00,34.45,34.54,34.45,34.5,31200.0,23.7879,23.85,23.7879,23.8224,31200.0
2011-09-07 12:20:00,34.51,34.51,34.45,34.49,34700.0,23.8293,23.8293,23.7879,23.8155,34700.0
2011-09-07 12:30:00,34.5,34.62,34.5,34.59,48500.0,23.8224,23.9052,23.8224,23.8845,48500.0
2011-09-07 12:40:00,34.59,34.59,34.51,34.52,30100.0,23.8845,23.8845,23.8293,23.8362,30100.0
2011-09-07 12:50:00,34.52,34.59,34.51,34.57,31900.0,23.8362,23.8845,23.8293,23.8707,31900.0
2011-09-07 13:00:00,34.56,34.65,34.53,34.6,58400.0,23.8638,23.926,23.8431,23.8914,58400.0
2011-09-07 13:10:00,34.61,34.66,34.59,34.66,27700.0,23.8983,23.9329,23.8845,23.9329,27700.0
2011-09-07 13:20:00,34.67,34.67,34.61,34.64,39700.0,23.9398,23.9398,23.8983,23.919,39700.0
2011-09-07 13:30:00,34.65,34.65,34.55,34.55,54900.0,23.926,23.926,23.8569,23.8569,54900.0
2011-09-07 13:40:00,34.56,34.56,34.51,34.56,35700.0,23.8638,23.8638,23.8293,23.8638,35700.0
2011-09-07 13:50:00,34.55,34.62,34.53,34.59,27600.0,23.8569,23.9052,23.8431,23.8845,27600.0
2011-09-07 14:00:00,34.59,34.68,34.55,34.65,69300.0,23.8845,23.9467,23.8569,23.926,69300.0
2011-09-07 14:10:00,34.65,34.69,34.61,34.64,64200.0,23.926,23.9536,23.8983,23.919,64200.0
2011-09-07 14:20:00,34.65,34.67,34.58,34.65,50000.0,23.926,23.9398,23.8776,23.926,50000.0
2011-09-07 14:30:00,34.65,34.68,34.63,34.63,54700.0,23.926,23.9467,23.9121,23.9121,54700.0
2011-09-07 14:40:00,34.64,34.75,34.63,34.72,60100.0,23.919,23.995,23.9121,23.9743,60100.0
2011-09-07 14:50:00,34.71,34.74,34.67,34.71,62700.0,23.9674,23.9881,23.9398,23.9674,62700.0
2011-09-07 15:00:00,34.71,34.71,34.64,34.67,54800.0,23.9674,23.9674,23.919,23.9398,54800.0
2011-09-07 15:10:00,34.67,34.68,34.62,34.63,56800.0,23.9398,23.9467,23.9052,23.9121,56800.0
2011-09-07 15:20:00,34.63,34.65,34.58,34.63,58700.0,23.9121,23.926,23.8776,23.9121,58700.0
2011-09-07 15:30:00,34.64,34.66,34.59,34.62,147300.0,23.919,23.9329,23.8845,23.9052,147300.0
2011-09-07 15:40:00,34.63,34.69,34.61,34.63,169500.0,23.9121,23.9536,23.8983,23.9121,169500.0
2011-09-07 15:50:00,34.64,34.77,34.6,34.74,432500.0,23.919,24.0088,23.8914,23.9881,432500.0
2011-09-08 09:30:00,34.33,34.59,34.22,34.5,77100.0,23.705,23.8845,23.629,23.8224,77100.0
2011-09-08 09:40:00,34.5,34.65,34.47,34.59,101800.0,23.8224,23.926,23.8017,23.8845,101800.0
2011-09-08 09:50:00,34.6,34.61,34.32,34.35,98800.0,23.8914,23.8983,23.6981,23.7188,98800.0
2011-09-08 10:00:00,34.35,34.41,34.21,34.41,92300.0,23.7188,23.7602,23.6221,23.7602,92300.0
2011-09-08 10:10:00,34.41,34.43,34.27,34.41,40900.0,23.7602,23.774,23.6636,23.7602,40900.0
2011-09-08 10:20:00,34.41,34.5,34.39,34.4,49800.0,23.7602,23.8224,23.7464,23.7533,49800.0
2011-09-08 10:30:00,34.4,34.56,34.4,34.49,37100.0,23.7533,23.8638,23.7533,23.8155,37100.0
2011-09-08 10:40:00,34.5,34.55,34.39,34.43,70800.0,23.8224,23.8569,23.7464,23.774,70800.0
2011-09-08 10:50:00,34.43,34.65,34.43,34.61,77500.0,23.774,23.926,23.774,23.8983,77500.0
2011-09-08 11:00:00,34.61,34.68,34.55,34.61,123200.0,23.8983,23.9467,23.8569,23.8983,123200.0
2011-09-08 11:10:00,34.61,34.61,34.45,34.46,52300.0,23.8983,23.8983,23.7879,23.7948,52300.0
2011-09-08 11:20:00,34.46,34.5,34.41,34.41,56600.0,23.7948,23.8224,23.7602,23.7602,56600.0
2011-09-08 11:30:00,34.41,34.47,34.33,34.43,67700.0,23.7602,23.8017,23.705,23.774,67700.0
2011-09-08 11:40:00,34.44,34.51,34.4,34.41,53300.0,23.7809,23.8293,23.7533,23.7602,53300.0
2011-09-08 11:50:00,34.41,34.49,34.26,34.34,79700.0,23.7602,23.8155,23.6567,23.7119,79700.0
2011-09-08 12:00:00,34.34,34.34,34.25,34.31,45000.0,23.7119,23.7119,23.6497,23.6912,45000.0
2011-09-08 12:10:00,34.3,34.42,34.3,34.4,21100.0,23.6843,23.7671,23.6843,23.7533,21100.0
2011-09-08 12:20:00,34.4,34.45,34.35,34.37,32800.0,23.7533,23.7879,23.7188,23.7326,32800.0
2011-09-08 12:30:00,34.38,34.41,34.31,34.37,27300.0,23.7395,23.7602,23.6912,23.7326,27300.0
2011-09-08 12:40:00,34.37,34.45,34.32,34.39,27100.0,23.7326,23.7879,23.6981,23.7464,27100.0
2011-09-08 12:50:00,34.38,34.53,34.38,34.53,24700.0,23.7395,23.8431,23.7395,23.8431,24700.0
2011-09-08 13:00:00,34.53,34.54,34.45,34.52,24800.0,23.8431,23.85,23.7879,23.8362,24800.0
2011-09-08 13:10:00,34.51,34.51,34.41,34.48,15800.0,23.8293,23.8293,23.7602,23.8086,15800.0
2011-09-08 13:20:00,34.47,34.49,34.41,34.45,21500.0,23.8017,23.8155,23.7602,23.7879,21500.0
2011-09-08 13:30:00,34.45,34.54,34.24,34.31,79700.0,23.7879,23.85,23.6428,23.6912,79700.0
2011-09-08 13:40:00,34.31,34.32,34.12,34.2,65700.0,23.6912,23.6981,23.56,23.6152,65700.0
2011-09-08 13:50:00,34.2,34.26,34.12,34.24,51800.0,23.6152,23.6567,23.56,23.6428,51800.0
2011-09-08 14:00:00,34.24,34.34,34.17,34.31,59500.0,23.6428,23.7119,23.5945,23.6912,59500.0
2011-09-08 14:10:00,34.3,34.38,34.26,34.27,48100.0,23.6843,23.7395,23.6567,23.6636,48100.0
2011-09-08 14:20:00,34.28,34.28,34.13,34.2,52500.0,23.6705,23.6705,23.5669,23.6152,52500.0
2011-09-08 14:30:00,34.19,34.27,34.16,34.21,62900.0,23.6083,23.6636,23.5876,23.6221,62900.0
2011-09-08 14:40:00,34.2,34.3,34.19,34.21,49200.0,23.6152,23.6843,23.6083,23.6221,49200.0
2011-09-08 14:50:00,34.2,34.29,34.16,34.23,35600.0,23.6152,23.6774,23.5876,23.6359,35600.0
2011-09-08 15:00:00,34.24,34.25,34.1,34.17,56800.0,23.6428,23.6497,23.5462,23.5945,56800.0
2011-09-08 15:10:00,34.18,34.18,34.08,34.12,66100.0,23.6014,23.6014,23.5324,23.56,66100.0
2011-09-08 15:20:00,34.11,34.24,34.1,34.24,58300.0,23.5531,23.6428,23.5462,23.6428,58300.0
2011-09-08 15:30:00,34.25,34.31,34.18,34.28,106500.0,23.6497,23.6912,23.6014,23.6705,106500.0
2011-09-08 15:40:00,34.28,34.4,34.26,34.35,150300.0,23.6705,23.7533,23.6567,23.7188,150300.0
2011-09-08 15:50:00,34.36,34.37,34.28,34.29,324700.0,23.7257,23.7326,23.6705,23.6774,324700.0
2011-09-09 09:30:00,33.71,33.82,33.57,33.78,128600.0,23.2769,23.3528,23.1802,23.3252,128600.0
2011-09-09 09:40:00,33.77,33.78,33.55,33.76,125100.0,23.3183,23.3252,23.1664,23.3114,125100.0
2011-09-09 09:50:00,33.75,33.81,33.7,33.72,76600.0,23.3045,23.3459,23.27,23.2838,76600.0
2011-09-09 10:00:00,33.72,33.95,33.72,33.95,88100.0,23.2838,23.4426,23.2838,23.4426,88100.0
2011-09-09 10:10:00,33.95,33.98,33.87,33.95,155700.0,23.4426,23.4633,23.3874,23.4426,155700.0
2011-09-09 10:20:00,33.95,33.95,33.83,33.85,170700.0,23.4426,23.4426,23.3597,23.3735,170700.0
2011-09-09 10:30:00,33.86,33.9,33.71,33.74,102300.0,23.3805,23.4081,23.2769,23.2976,102300.0
2011-09-09 10:40:00,33.75,33.87,33.75,33.87,52000.0,23.3045,23.3874,23.3045,23.3874,52000.0
2011-09-09 10:50:00,33.88,33.93,33.7,33.73,69200.0,23.3943,23.4288,23.27,23.2907,69200.0
2011-09-09 11:00:00,33.72,33.81,33.69,33.76,74300.0,23.2838,23.3459,23.2631,23.3114,74300.0
2011-09-09 11:10:00,33.76,33.86,33.51,33.54,108200.0,23.3114,23.3805,23.1388,23.1595,108200.0
2011-09-09 11:20:00,33.53,33.53,33.3,33.4,85300.0,23.1526,23.1526,22.9938,23.0628,85300.0
2011-09-09 11:30:00,33.39,33.51,33.38,33.41,51800.0,23.0559,23.1388,23.049,23.0697,51800.0
2011-09-09 11:40:00,33.42,33.44,33.14,33.18,94200.0,23.0766,23.0904,22.8833,22.9109,94200.0
2011-09-09 11:50:00,33.18,33.24,33.08,33.2,66400.0,22.9109,22.9523,22.8419,22.9247,66400.0
2011-09-09 12:00:00,33.2,33.22,33.07,33.12,110800.0,22.9247,22.9385,22.835,22.8695,110800.0
2011-09-09 12:10:00,33.12,33.15,33.03,33.13,99700.0,22.8695,22.8902,22.8073,22.8764,99700.0
2011-09-09 12:20:00,33.13,33.14,33.04,33.05,91200.0,22.8764,22.8833,22.8142,22.8211,91200.0
2011-09-09 12:30:00,33.06,33.1,32.94,33.02,92300.0,22.8281,22.8557,22.7452,22.8004,92300.0
2011-09-09 12:40:00,33.02,33.06,32.97,33.03,45500.0,22.8004,22.8281,22.7659,22.8073,45500.0
2011-09-09 12:50:00,33.03,33.26,33.02,33.22,94600.0,22.8073,22.9662,22.8004,22.9385,94600.0
2011-09-09 13:00:00,33.23,33.23,33.1,33.2,56900.0,22.9454,22.9454,22.8557,22.9247,56900.0
2011-09-09 13:10:00,33.19,33.36,33.17,33.27,73300.0,22.9178,23.0352,22.904,22.9731,73300.0
2011-09-09 13:20:00,33.28,33.29,33.19,33.28,46100.0,22.98,22.9869,22.9178,22.98,46100.0
2011-09-09 13:30:00,33.28,33.29,33.14,33.22,56800.0,22.98,22.9869,22.8833,22.9385,56800.0
2011-09-09 13:40:00,33.22,33.28,33.1,33.1,49900.0,22.9385,22.98,22.8557,22.8557,49900.0
2011-09-09 13:50:00,33.09,33.19,33.07,33.18,68400.0,22.8488,22.9178,22.835,22.9109,68400.0
2011-09-09 14:00:00,33.18,33.26,33.14,33.26,78700.0,22.9109,22.9662,22.8833,22.9662,78700.0
2011-09-09 14:10:00,33.26,33.26,33.09,33.13,104800.0,22.9662,22.9662,22.8488,22.8764,104800.0
2011-09-09 14:20:00,33.13,33.21,33.05,33.06,65400.0,22.8764,22.9316,22.8211,22.8281,65400.0
2011-09-09 14:30:00,33.07,33.08,32.98,33.04,83200.0,22.835,22.8419,22.7728,22.8142,83200.0
2011-09-09 14:40:00,33.03,33.18,33.03,33.08,65700.0,22.8073,22.9109,22.8073,22.8419,65700.0
2011-09-09 14:50:00,33.09,33.09,32.94,32.95,123400.0,22.8488,22.8488,22.7452,22.7521,123400.0
2011-09-09 15:00:00,32.95,32.99,32.87,32.97,185000.0,22.7521,22.7797,22.6969,22.7659,185000.0
2011-09-09 15:10:00,32.98,33.02,32.89,33.02,141800.0,22.7728,22.8004,22.7107,22.8004,141800.0
2011-09-09 15:20:00,33.02,33.03,32.94,32.95,123200.0,22.8004,22.8073,22.7452,22.7521,123200.0
2011-09-09 15:30:00,32.96,33.19,32.95,33.19,164800.0,22.759,22.9178,22.7521,22.9178,164800.0
2011-09-09 15:40:00,33.19,33.32,33.14,33.25,299500.0,22.9178,23.0076,22.8833,22.9592,299500.0
2011-09-09 15:50:00,33.25,33.29,33.13,33.13,470200.0,22.9592,22.9869,22.8764,22.8764,470200.0
2011-09-12 09:30:00,32.7,32.95,32.55,32.86,103300.0,22.5795,22.7521,22.4759,22.6899,103300.0
2011-09-12 09:40:00,32.85,32.9,32.66,32.84,135500.0,22.683,22.7176,22.5518,22.6761,135500.0
2011-09-12 09:50:00,32.83,33.23,32.81,33.19,90000.0,22.6692,22.9454,22.6554,22.9178,90000.0
2011-09-12 10:00:00,33.2,33.21,33.01,33.05,109900.0,22.9247,22.9316,22.7935,22.8211,109900.0
2011-09-12 10:10:00,33.06,33.09,32.82,32.84,64200.0,22.8281,22.8488,22.6623,22.6761,64200.0
2011-09-12 10:20:00,32.85,32.91,32.71,32.72,50100.0,22.683,22.7245,22.5864,22.5933,50100.0
2011-09-12 10:30:00,32.72,32.82,32.69,32.81,73200.0,22.5933,22.6623,22.5726,22.6554,73200.0
2011-09-12 10:40:00,32.78,32.78,32.54,32.58,93800.0,22.6347,22.6347,22.469,22.4966,93800.0
2011-09-12 10:50:00,32.57,32.68,32.54,32.54,64400.0,22.4897,22.5657,22.469,22.469,64400.0
2011-09-12 11:00:00,32.54,32.56,32.48,32.54,152400.0,22.469,22.4828,22.4276,22.469,152400.0
2011-09-12 11:10:00,32.54,32.57,32.48,32.55,121800.0,22.469,22.4897,22.4276,22.4759,121800.0
2011-09-12 11:20:00,32.55,32.67,32.48,32.63,83200.0,22.4759,22.5588,22.4276,22.5311,83200.0
2011-09-12 11:30:00,32.63,32.64,32.58,32.59,127200.0,22.5311,22.538,22.4966,22.5035,127200.0
2011-09-12 11:40:00,32.6,32.71,32.59,32.64,51600.0,22.5104,22.5864,22.5035,22.538,51600.0
2011-09-12 11:50:00,32.64,32.68,32.5,32.52,30600.0,22.538,22.5657,22.4414,22.4552,30600.0
2011-09-12 12:00:00,32.52,32.55,32.41,32.46,113600.0,22.4552,22.4759,22.3792,22.4137,113600.0
2011-09-12 12:10:00,32.46,32.51,32.38,32.38,46000.0,22.4137,22.4483,22.3585,22.3585,46000.0
2011-09-12 12:20:00,32.37,32.47,32.37,32.47,44200.0,22.3516,22.4207,22.3516,22.4207,44200.0
2011-09-12 12:30:00,32.48,32.48,32.35,32.35,33200.0,22.4276,22.4276,22.3378,22.3378,33200.0
2011-09-12 12:40:00,32.34,32.36,32.31,32.33,74600.0,22.3309,22.3447,22.3102,22.324,74600.0
2011-09-12 12:50:00,32.34,32.43,32.34,32.43,27500.0,22.3309,22.393,22.3309,22.393,27500.0
2011-09-12 13:00:00,32.42,32.54,32.4,32.45,61500.0,22.3861,22.469,22.3723,22.4068,61500.0
2011-09-12 13:10:00,32.45,32.49,32.41,32.44,118400.0,22.4068,22.4345,22.3792,22.3999,118400.0
2011-09-12 13:20:00,32.43,32.43,32.39,32.41,26200.0,22.393,22.393,22.3654,22.3792,26200.0
2011-09-12 13:30:00,32.4,32.41,32.25,32.27,74000.0,22.3723,22.3792,22.2687,22.2826,74000.0
2011-09-12 13:40:00,32.28,32.39,32.26,32.37,77700.0,22.2895,22.3654,22.2756,22.3516,77700.0
2011-09-12 13:50:00,32.37,32.46,32.36,32.4,48500.0,22.3516,22.4137,22.3447,22.3723,48500.0
2011-09-12 14:00:00,32.4,32.4,32.2,32.22,108600.0,22.3723,22.3723,22.2342,22.248,108600.0
2011-09-12 14:10:00,32.22,32.27,32.13,32.19,103100.0,22.248,22.2826,22.1859,22.2273,103100.0
2011-09-12 14:20:00,32.2,32.32,32.17,32.32,93500.0,22.2342,22.3171,22.2135,22.3171,93500.0
2011-09-12 14:30:00,32.33,32.57,32.32,32.48,193900.0,22.324,22.4897,22.3171,22.4276,193900.0
2011-09-12 14:40:00,32.48,32.69,32.43,32.46,132700.0,22.4276,22.5726,22.393,22.4137,132700.0
2011-09-12 14:50:00,32.46,32.46,32.34,32.38,110800.0,22.4137,22.4137,22.3309,22.3585,110800.0
2011-09-12 15:00:00,32.38,32.42,32.3,32.34,159000.0,22.3585,22.3861,22.3033,22.3309,159000.0
2011-09-12 15:10:00,32.35,32.4,32.24,32.27,137600.0,22.3378,22.3723,22.2618,22.2826,137600.0
2011-09-12 15:20:00,32.27,32.54,32.21,32.52,155900.0,22.2826,22.469,22.2411,22.4552,155900.0
2011-09-12 15:30:00,32.51,32.6,32.49,32.55,243400.0,22.4483,22.5104,22.4345,22.4759,243400.0
2011-09-12 15:40:00,32.55,32.76,32.52,32.75,241200.0,22.4759,22.6209,22.4552,22.614,241200.0
2011-09-12 15:50:00,32.76,32.99,32.75,32.96,498200.0,22.6209,22.7797,22.614,22.759,498200.0
2011-09-13 09:30:00,33.1,33.13,32.87,32.87,99100.0,22.8557,22.8764,22.6969,22.6969,99100.0
2011-09-13 09:40:00,32.88,33.17,32.77,33.12,101700.0,22.7038,22.904,22.6278,22.8695,101700.0
2011-09-13 09:50:00,33.12,33.31,33.12,33.29,111100.0,22.8695,23.0007,22.8695,22.9869,111100.0
2011-09-13 10:00:00,33.29,33.57,33.22,33.53,164500.0,22.9869,23.1802,22.9385,23.1526,164500.0
2011-09-13 10:10:00,33.54,33.55,33.44,33.45,118800.0,23.1595,23.1664,23.0904,23.0973,118800.0
2011-09-13 10:20:00,33.45,33.48,33.38,33.42,98800.0,23.0973,23.1181,23.049,23.0766,98800.0
2011-09-13 10:30:00,33.42,33.5,33.24,33.35,107500.0,23.0766,23.1319,22.9523,23.0283,107500.0
2011-09-13 10:40:00,33.35,33.49,33.33,33.45,62900.0,23.0283,23.125,23.0145,23.0973,62900.0
2011-09-13 10:50:00,33.45,33.5,33.26,33.28,112400.0,23.0973,23.1319,22.9662,22.98,112400.0
2011-09-13 11:00:00,33.29,33.37,33.23,33.28,64700.0,22.9869,23.0421,22.9454,22.98,64700.0
2011-09-13 11:10:00,33.28,33.36,33.25,33.26,47100.0,22.98,23.0352,22.9592,22.9662,47100.0
2011-09-13 11:20:00,33.25,33.27,33.15,33.27,64600.0,22.9592,22.9731,22.8902,22.9731,64600.0
2011-09-13 11:30:00,33.28,33.39,33.2,33.39,67700.0,22.98,23.0559,22.9247,23.0559,67700.0
2011-09-13 11:40:00,33.39,33.42,33.27,33.27,84500.0,23.0559,23.0766,22.9731,22.9731,84500.0
2011-09-13 11:50:00,33.27,33.31,33.19,33.27,87300.0,22.9731,23.0007,22.9178,22.9731,87300.0
2011-09-13 12:00:00,33.28,33.32,33.14,33.32,67900.0,22.98,23.0076,22.8833,23.0076,67900.0
2011-09-13 12:10:00,33.32,33.39,33.27,33.36,74900.0,23.0076,23.0559,22.9731,23.0352,74900.0
2011-09-13 12:20:00,33.36,33.39,33.27,33.36,39800.0,23.0352,23.0559,22.9731,23.0352,39800.0
2011-09-13 12:30:00,33.35,33.43,33.29,33.43,39700.0,23.0283,23.0835,22.9869,23.0835,39700.0
2011-09-13 12:40:00,33.44,33.49,33.37,33.44,35200.0,23.0904,23.125,23.0421,23.0904,35200.0
2011-09-13 12:50:00,33.44,33.49,33.38,33.46,32200.0,23.0904,23.125,23.049,23.1043,32200.0
2011-09-13 13:00:00,33.45,33.63,33.45,33.56,59000.0,23.0973,23.2216,23.0973,23.1733,59000.0
2011-09-13 13:10:00,33.55,33.67,33.52,33.62,63900.0,23.1664,23.2493,23.1457,23.2147,63900.0
2011-09-13 13:20:00,33.62,33.65,33.59,33.59,25900.0,23.2147,23.2354,23.194,23.194,25900.0
2011-09-13 13:30:00,33.59,33.63,33.5,33.62,32600.0,23.194,23.2216,23.1319,23.2147,32600.0
2011-09-13 13:40:00,33.63,33.78,33.63,33.77,40700.0,23.2216,23.3252,23.2216,23.3183,40700.0
2011-09-13 13:50:00,33.77,33.81,33.7,33.73,58100.0,23.3183,23.3459,23.27,23.2907,58100.0
2011-09-13 14:00:00,33.72,33.73,33.62,33.64,66200.0,23.2838,23.2907,23.2147,23.2285,66200.0
2011-09-13 14:10:00,33.64,33.68,33.6,33.63,58400.0,23.2285,23.2562,23.2009,23.2216,58400.0
2011-09-13 14:20:00,33.61,33.78,33.61,33.78,65800.0,23.2078,23.3252,23.2078,23.3252,65800.0
2011-09-13 14:30:00,33.79,33.82,33.73,33.74,60300.0,23.3321,23.3528,23.2907,23.2976,60300.0
2011-09-13 14:40:00,33.74,33.8,33.6,33.6,59400.0,23.2976,23.339,23.2009,23.2009,59400.0
2011-09-13 14:50:00,33.6,33.66,33.56,33.62,103600.0,23.2009,23.2424,23.1733,23.2147,103600.0
2011-09-13 15:00:00,33.61,33.69,33.59,33.64,111700.0,23.2078,23.2631,23.194,23.2285,111700.0
2011-09-13 15:10:00,33.63,33.69,33.44,33.46,173800.0,23.2216,23.2631,23.0904,23.1043,173800.0
2011-09-13 15:20:00,33.46,33.65,33.42,33.64,183800.0,23.1043,23.2354,23.0766,23.2285,183800.0
2011-09-13 15:30:00,33.64,33.77,33.64,33.69,172000.0,23.2285,23.3183,23.2285,23.2631,172000.0
2011-09-13 15:40:00,33.69,33.76,33.64,33.69,264100.0,23.2631,23.3114,23.2285,23.2631,264100.0
2011-09-13 15:50:00,33.7,33.71,33.6,33.67,334200.0,23.27,23.2769,23.2009,23.2493,334200.0
2011-09-14 09:30:00,33.84,33.95,33.66,33.66,82100.0,23.3666,23.4426,23.2424,23.2424,82100.0
2011-09-14 09:40:00,33.63,33.74,33.56,33.61,69800.0,23.2216,23.2976,23.1733,23.2078,69800.0
2011-09-14 09:50:00,33.61,33.69,33.47,33.47,74000.0,23.2078,23.2631,23.1112,23.1112,74000.0
2011-09-14 10:00:00,33.48,33.53,33.33,33.42,72000.0,23.1181,23.1526,23.0145,23.0766,72000.0
2011-09-14 10:10:00,33.42,33.6,33.22,33.24,79700.0,23.0766,23.2009,22.9385,22.9523,79700.0
2011-09-14 10:20:00,33.24,33.3,33.11,33.2,123700.0,22.9523,22.9938,22.8626,22.9247,123700.0
2011-09-14 10:30:00,33.21,33.39,33.14,33.39,61800.0,22.9316,23.0559,22.8833,23.0559,61800.0
2011-09-14 10:40:00,33.4,33.43,33.21,33.25,65600.0,23.0628,23.0835,22.9316,22.9592,65600.0
2011-09-14 10:50:00,33.25,33.41,33.25,33.4,58100.0,22.9592,23.0697,22.9592,23.0628,58100.0
2011-09-14 11:00:00,33.39,33.48,33.3,33.47,63800.0,23.0559,23.1181,22.9938,23.1112,63800.0
2011-09-14 11:10:00,33.47,33.59,33.44,33.52,57200.0,23.1112,23.194,23.0904,23.1457,57200.0
2011-09-14 11:20:00,33.51,33.72,33.48,33.72,61500.0,23.1388,23.2838,23.1181,23.2838,61500.0
2011-09-14 11:30:00,33.71,33.73,33.61,33.66,60200.0,23.2769,23.2907,23.2078,23.2424,60200.0
2011-09-14 11:40:00,33.65,33.65,33.51,33.63,51700.0,23.2354,23.2354,23.1388,23.2216,51700.0
2011-09-14 11:50:00,33.63,33.81,33.63,33.81,55700.0,23.2216,23.3459,23.2216,23.3459,55700.0
2011-09-14 12:00:00,33.82,33.82,33.69,33.75,55700.0,23.3528,23.3528,23.2631,23.3045,55700.0
2011-09-14 12:10:00,33.75,33.81,33.71,33.71,26400.0,23.3045,23.3459,23.2769,23.2769,26400.0
2011-09-14 12:20:00,33.7,33.73,33.65,33.67,48000.0,23.27,23.2907,23.2354,23.2493,48000.0
2011-09-14 12:30:00,33.68,33.8,33.67,33.8,44800.0,23.2562,23.339,23.2493,23.339,44800.0
2011-09-14 12:40:00,33.8,33.85,33.78,33.83,61000.0,23.339,23.3735,23.3252,23.3597,61000.0
2011-09-14 12:50:00,33.82,33.84,33.75,33.82,51700.0,23.3528,23.3666,23.3045,23.3528,51700.0
2011-09-14 13:00:00,33.82,33.94,33.82,33.92,41400.0,23.3528,23.4357,23.3528,23.4219,41400.0
2011-09-14 13:10:00,33.91,33.94,33.89,33.94,38400.0,23.415,23.4357,23.4012,23.4357,38400.0
2011-09-14 13:20:00,33.94,33.95,33.83,33.89,45600.0,23.4357,23.4426,23.3597,23.4012,45600.0
2011-09-14 13:30:00,33.88,34.06,33.87,34.06,78300.0,23.3943,23.5186,23.3874,23.5186,78300.0
2011-09-14 13:40:00,34.05,34.19,34.05,34.18,93400.0,23.5116,23.6083,23.5116,23.6014,93400.0
2011-09-14 13:50:00,34.18,34.23,34.03,34.06,75200.0,23.6014,23.6359,23.4978,23.5186,75200.0
2011-09-14 14:00:00,34.07,34.25,34.06,34.2,47100.0,23.5255,23.6497,23.5186,23.6152,47100.0
2011-09-14 14:10:00,34.2,34.36,34.18,34.33,93900.0,23.6152,23.7257,23.6014,23.705,93900.0
2011-09-14 14:20:00,34.33,34.36,34.13,34.17,86300.0,23.705,23.7257,23.5669,23.5945,86300.0
2011-09-14 14:30:00,34.17,34.18,34.09,34.14,53700.0,23.5945,23.6014,23.5393,23.5738,53700.0
2011-09-14 14:40:00,34.14,34.23,34.14,34.18,49600.0,23.5738,23.6359,23.5738,23.6014,49600.0
2011-09-14 14:50:00,34.18,34.3,34.18,34.29,42900.0,23.6014,23.6843,23.6014,23.6774,42900.0
2011-09-14 15:00:00,34.3,34.41,34.3,34.4,86600.0,23.6843,23.7602,23.6843,23.7533,86600.0
2011-09-14 15:10:00,34.4,34.46,34.4,34.43,69300.0,23.7533,23.7948,23.7533,23.774,69300.0
2011-09-14 15:20:00,34.44,34.46,34.32,34.42,123300.0,23.7809,23.7948,23.6981,23.7671,123300.0
2011-09-14 15:30:00,34.42,34.5,34.41,34.41,117400.0,23.7671,23.8224,23.7602,23.7602,117400.0
2011-09-14 15:40:00,34.41,34.43,34.11,34.17,158700.0,23.7602,23.774,23.5531,23.5945,158700.0
2011-09-14 15:50:00,34.17,34.25,34.09,34.1,385300.0,23.5945,23.6497,23.5393,23.5462,385300.0
2011-09-15 09:30:00,34.65,34.87,34.33,34.79,286400.0,23.926,24.0779,23.705,24.0226,286400.0
2011-09-15 09:40:00,34.83,34.89,34.62,34.86,194200.0,24.0502,24.0917,23.9052,24.071,194200.0
2011-09-15 09:50:00,34.87,35.03,34.82,34.85,106900.0,24.0779,24.1883,24.0433,24.0641,106900.0
2011-09-15 10:00:00,34.86,35.01,34.73,34.77,205100.0,24.071,24.1745,23.9812,24.0088,205100.0
2011-09-15 10:10:00,34.76,34.91,34.73,34.9,127300.0,24.0019,24.1055,23.9812,24.0986,127300.0
2011-09-15 10:20:00,34.9,34.91,34.67,34.68,107100.0,24.0986,24.1055,23.9398,23.9467,107100.0
2011-09-15 10:30:00,34.67,34.67,34.51,34.6,115900.0,23.9398,23.9398,23.8293,23.8914,115900.0
2011-09-15 10:40:00,34.59,34.77,34.59,34.75,41300.0,23.8845,24.0088,23.8845,23.995,41300.0
2011-09-15 10:50:00,34.75,34.76,34.53,34.58,56000.0,23.995,24.0019,23.8431,23.8776,56000.0
2011-09-15 11:00:00,34.58,34.69,34.51,34.68,73500.0,23.8776,23.9536,23.8293,23.9467,73500.0
2011-09-15 11:10:00,34.67,34.82,34.67,34.79,62700.0,23.9398,24.0433,23.9398,24.0226,62700.0
2011-09-15 11:20:00,34.8,34.86,34.68,34.79,69300.0,24.0295,24.071,23.9467,24.0226,69300.0
2011-09-15 11:30:00,34.79,34.81,34.68,34.77,72500.0,24.0226,24.0364,23.9467,24.0088,72500.0
2011-09-15 11:40:00,34.77,34.81,34.73,34.79,47200.0,24.0088,24.0364,23.9812,24.0226,47200.0
2011-09-15 11:50:00,34.8,34.85,34.75,34.8,46800.0,24.0295,24.0641,23.995,24.0295,46800.0
2011-09-15 12:00:00,34.79,34.84,34.72,34.83,42600.0,24.0226,24.0571,23.9743,24.0502,42600.0
2011-09-15 12:10:00,34.81,34.92,34.81,34.91,39700.0,24.0364,24.1124,24.0364,24.1055,39700.0
2011-09-15 12:20:00,34.91,34.91,34.84,34.86,21400.0,24.1055,24.1055,24.0571,24.071,21400.0
2011-09-15 12:30:00,34.87,35.03,34.86,35.0,47000.0,24.0779,24.1883,24.071,24.1676,47000.0
2011-09-15 12:40:00,34.99,35.11,34.99,35.09,57000.0,24.1607,24.2436,24.1607,24.2298,57000.0
2011-09-15 12:50:00,35.09,35.09,35.01,35.03,41700.0,24.2298,24.2298,24.1745,24.1883,41700.0
2011-09-15 13:00:00,35.02,35.09,34.97,35.04,69500.0,24.1814,24.2298,24.1469,24.1952,69500.0
2011-09-15 13:10:00,35.05,35.09,35.01,35.01,30200.0,24.2022,24.2298,24.1745,24.1745,30200.0
2011-09-15 13:20:00,35.02,35.04,34.93,34.93,30000.0,24.1814,24.1952,24.1193,24.1193,30000.0
2011-09-15 13:30:00,34.92,34.97,34.84,34.89,50100.0,24.1124,24.1469,24.0571,24.0917,50100.0
2011-09-15 13:40:00,34.87,34.96,34.84,34.89,53000.0,24.0779,24.14,24.0571,24.0917,53000.0
2011-09-15 13:50:00,34.9,34.96,34.84,34.96,35800.0,24.0986,24.14,24.0571,24.14,35800.0
2011-09-15 14:00:00,34.96,35.07,34.96,35.04,71500.0,24.14,24.216,24.14,24.1952,71500.0
2011-09-15 14:10:00,35.05,35.16,35.03,35.07,69800.0,24.2022,24.2781,24.1883,24.216,69800.0
2011-09-15 14:20:00,35.06,35.06,34.93,34.95,39100.0,24.2091,24.2091,24.1193,24.1331,39100.0
2011-09-15 14:30:00,34.96,35.11,34.95,35.04,80800.0,24.14,24.2436,24.1331,24.1952,80800.0
2011-09-15 14:40:00,35.03,35.06,34.97,35.06,59100.0,24.1883,24.2091,24.1469,24.2091,59100.0
2011-09-15 14:50:00,35.07,35.16,35.03,35.13,56900.0,24.216,24.2781,24.1883,24.2574,56900.0
2011-09-15 15:00:00,35.13,35.19,35.12,35.13,66200.0,24.2574,24.2988,24.2505,24.2574,66200.0
2011-09-15 15:10:00,35.12,35.13,34.99,35.0,70800.0,24.2505,24.2574,24.1607,24.1676,70800.0
2011-09-15 15:20:00,35.0,35.01,34.86,34.89,81400.0,24.1676,24.1745,24.071,24.0917,81400.0
2011-09-15 15:30:00,34.9,35.04,34.88,35.01,126000.0,24.0986,24.1952,24.0848,24.1745,126000.0
2011-09-15 15:40:00,35.01,35.08,34.97,35.04,135900.0,24.1745,24.2229,24.1469,24.1952,135900.0
2011-09-15 15:50:00,35.05,35.07,35.01,35.07,224600.0,24.2022,24.216,24.1745,24.216,224600.0
2011-09-16 09:30:00,35.14,35.36,34.91,34.98,588600.0,24.2643,24.4162,24.1055,24.1538,588600.0
2011-09-16 09:40:00,34.97,35.04,34.9,35.03,79200.0,24.1469,24.1952,24.0986,24.1883,79200.0
2011-09-16 09:50:00,35.03,35.18,34.99,35.11,197800.0,24.1883,24.2919,24.1607,24.2436,197800.0
2011-09-16 10:00:00,35.12,35.24,35.06,35.24,110700.0,24.2505,24.3333,24.2091,24.3333,110700.0
2011-09-16 10:10:00,35.25,35.37,35.19,35.22,75800.0,24.3403,24.4231,24.2988,24.3195,75800.0
2011-09-16 10:20:00,35.22,35.22,34.9,34.93,93300.0,24.3195,24.3195,24.0986,24.1193,93300.0
2011-09-16 10:30:00,34.93,35.0,34.73,34.77,74800.0,24.1193,24.1676,23.9812,24.0088,74800.0
2011-09-16 10:40:00,34.78,34.85,34.6,34.61,94700.0,24.0157,24.0641,23.8914,23.8983,94700.0
2011-09-16 10:50:00,34.62,34.66,34.48,34.55,70100.0,23.9052,23.9329,23.8086,23.8569,70100.0
2011-09-16 11:00:00,34.55,34.67,34.55,34.65,65100.0,23.8569,23.9398,23.8569,23.926,65100.0
2011-09-16 11:10:00,34.65,34.72,34.63,34.72,74600.0,23.926,23.9743,23.9121,23.9743,74600.0
2011-09-16 11:20:00,34.71,34.75,34.64,34.72,100000.0,23.9674,23.995,23.919,23.9743,100000.0
2011-09-16 11:30:00,34.72,34.73,34.59,34.69,65000.0,23.9743,23.9812,23.8845,23.9536,65000.0
2011-09-16 11:40:00,34.7,34.77,34.66,34.74,44100.0,23.9605,24.0088,23.9329,23.9881,44100.0
2011-09-16 11:50:00,34.75,34.82,34.74,34.77,39100.0,23.995,24.0433,23.9881,24.0088,39100.0
2011-09-16 12:00:00,34.78,34.85,34.77,34.82,30900.0,24.0157,24.0641,24.0088,24.0433,30900.0
2011-09-16 12:10:00,34.82,34.85,34.76,34.79,37600.0,24.0433,24.0641,24.0019,24.0226,37600.0
2011-09-16 12:20:00,34.79,34.87,34.76,34.83,30300.0,24.0226,24.0779,24.0019,24.0502,30300.0
2011-09-16 12:30:00,34.83,34.96,34.81,34.95,36100.0,24.0502,24.14,24.0364,24.1331,36100.0
2011-09-16 12:40:00,34.95,35.05,34.95,35.02,31600.0,24.1331,24.2022,24.1331,24.1814,31600.0
2011-09-16 12:50:00,35.02,35.03,34.93,34.95,31100.0,24.1814,24.1883,24.1193,24.1331,31100.0
2011-09-16 13:00:00,34.94,34.96,34.86,34.87,39700.0,24.1262,24.14,24.071,24.0779,39700.0
2011-09-16 13:10:00,34.87,34.93,34.86,34.89,29000.0,24.0779,24.1193,24.071,24.0917,29000.0
2011-09-16 13:20:00,34.89,34.92,34.88,34.91,33800.0,24.0917,24.1124,24.0848,24.1055,33800.0
2011-09-16 13:30:00,34.9,34.91,34.81,34.87,78500.0,24.0986,24.1055,24.0364,24.0779,78500.0
2011-09-16 13:40:00,34.87,34.9,34.84,34.85,53300.0,24.0779,24.0986,24.0571,24.0641,53300.0
2011-09-16 13:50:00,34.86,34.9,34.84,34.86,38100.0,24.071,24.0986,24.0571,24.071,38100.0
2011-09-16 14:00:00,34.87,34.91,34.84,34.88,42100.0,24.0779,24.1055,24.0571,24.0848,42100.0
2011-09-16 14:10:00,34.88,34.91,34.8,34.85,40900.0,24.0848,24.1055,24.0295,24.0641,40900.0
2011-09-16 14:20:00,34.85,34.86,34.82,34.82,72900.0,24.0641,24.071,24.0433,24.0433,72900.0
2011-09-16 14:30:00,34.82,34.92,34.82,34.89,62900.0,24.0433,24.1124,24.0433,24.0917,62900.0
2011-09-16 14:40:00,34.89,34.89,34.84,34.87,45000.0,24.0917,24.0917,24.0571,24.0779,45000.0
2011-09-16 14:50:00,34.87,34.94,34.85,34.94,48200.0,24.0779,24.1262,24.0641,24.1262,48200.0
2011-09-16 15:00:00,34.94,34.94,34.83,34.84,89000.0,24.1262,24.1262,24.0502,24.0571,89000.0
2011-09-16 15:10:00,34.84,34.87,34.81,34.83,91700.0,24.0571,24.0779,24.0364,24.0502,91700.0
2011-09-16 15:20:00,34.82,34.82,34.71,34.71,70200.0,24.0433,24.0433,23.9674,23.9674,70200.0
2011-09-16 15:30:00,34.71,34.83,34.71,34.83,123400.0,23.9674,24.0502,23.9674,24.0502,123400.0
2011-09-16 15:40:00,34.82,35.06,34.82,35.06,194300.0,24.0433,24.2091,24.0433,24.2091,194300.0
2011-09-16 15:50:00,35.06,35.07,35.01,35.04,349400.0,24.2091,24.216,24.1745,24.1952,349400.0
2011-09-19 09:30:00,34.02,34.24,33.81,33.84,130800.0,23.4909,23.6428,23.3459,23.3666,130800.0
2011-09-19 09:40:00,33.84,33.94,33.7,33.71,103100.0,23.3666,23.4357,23.27,23.2769,103100.0
2011-09-19 09:50:00,33.71,33.77,33.63,33.64,93300.0,23.2769,23.3183,23.2216,23.2285,93300.0
2011-09-19 10:00:00,33.64,33.75,33.62,33.7,71800.0,23.2285,23.3045,23.2147,23.27,71800.0
2011-09-19 10:10:00,33.68,33.69,33.48,33.53,77800.0,23.2562,23.2631,23.1181,23.1526,77800.0
2011-09-19 10:20:00,33.52,33.62,33.46,33.59,58300.0,23.1457,23.2147,23.1043,23.194,58300.0
2011-09-19 10:30:00,33.6,33.72,33.59,33.64,60300.0,23.2009,23.2838,23.194,23.2285,60300.0
2011-09-19 10:40:00,33.63,33.73,33.61,33.72,41900.0,23.2216,23.2907,23.2078,23.2838,41900.0
2011-09-19 10:50:00,33.7,33.76,33.64,33.66,53700.0,23.27,23.3114,23.2285,23.2424,53700.0
2011-09-19 11:00:00,33.65,33.78,33.65,33.75,75600.0,23.2354,23.3252,23.2354,23.3045,75600.0
2011-09-19 11:10:00,33.75,33.78,33.66,33.74,36000.0,23.3045,23.3252,23.2424,23.2976,36000.0
2011-09-19 11:20:00,33.74,33.82,33.64,33.64,79500.0,23.2976,23.3528,23.2285,23.2285,79500.0
2011-09-19 11:30:00,33.65,33.68,33.53,33.67,85000.0,23.2354,23.2562,23.1526,23.2493,85000.0
2011-09-19 11:40:00,33.66,33.85,33.65,33.84,37400.0,23.2424,23.3735,23.2354,23.3666,37400.0
2011-09-19 11:50:00,33.84,33.88,33.8,33.87,91200.0,23.3666,23.3943,23.339,23.3874,91200.0
2011-09-19 12:00:00,33.85,33.93,33.85,33.89,61600.0,23.3735,23.4288,23.3735,23.4012,61600.0
2011-09-19 12:10:00,33.89,33.9,33.84,33.89,53700.0,23.4012,23.4081,23.3666,23.4012,53700.0
2011-09-19 12:20:00,33.88,33.9,33.85,33.89,30900.0,23.3943,23.4081,23.3735,23.4012,30900.0
2011-09-19 12:30:00,33.89,33.89,33.85,33.87,31300.0,23.4012,23.4012,23.3735,23.3874,31300.0
2011-09-19 12:40:00,33.87,33.92,33.84,33.85,37000.0,23.3874,23.4219,23.3666,23.3735,37000.0
2011-09-19 12:50:00,33.84,33.85,33.76,33.78,35300.0,23.3666,23.3735,23.3114,23.3252,35300.0
2011-09-19 13:00:00,33.79,33.79,33.71,33.77,31600.0,23.3321,23.3321,23.2769,23.3183,31600.0
2011-09-19 13:10:00,33.77,33.78,33.66,33.72,26200.0,23.3183,23.3252,23.2424,23.2838,26200.0
2011-09-19 13:20:00,33.72,33.74,33.67,33.72,77000.0,23.2838,23.2976,23.2493,23.2838,77000.0
2011-09-19 13:30:00,33.73,33.75,33.65,33.67,33000.0,23.2907,23.3045,23.2354,23.2493,33000.0
2011-09-19 13:40:00,33.68,33.85,33.68,33.81,47300.0,23.2562,23.3735,23.2562,23.3459,47300.0
2011-09-19 13:50:00,33.82,33.88,33.81,33.88,25400.0,23.3528,23.3943,23.3459,23.3943,25400.0
2011-09-19 14:00:00,33.87,33.97,33.81,33.96,88000.0,23.3874,23.4564,23.3459,23.4495,88000.0
2011-09-19 14:10:00,33.93,34.06,33.93,34.05,54900.0,23.4288,23.5186,23.4288,23.5116,54900.0
2011-09-19 14:20:00,34.04,34.09,34.0,34.02,53500.0,23.5047,23.5393,23.4771,23.4909,53500.0
2011-09-19 14:30:00,34.03,34.16,34.02,34.16,49200.0,23.4978,23.5876,23.4909,23.5876,49200.0
2011-09-19 14:40:00,34.17,34.24,34.14,34.22,57200.0,23.5945,23.6428,23.5738,23.629,57200.0
2011-09-19 14:50:00,34.23,34.26,34.1,34.1,52800.0,23.6359,23.6567,23.5462,23.5462,52800.0
2011-09-19 15:00:00,34.11,34.12,34.04,34.05,51900.0,23.5531,23.56,23.5047,23.5116,51900.0
2011-09-19 15:10:00,34.05,34.35,34.03,34.27,140400.0,23.5116,23.7188,23.4978,23.6636,140400.0
2011-09-19 15:20:00,34.27,34.43,34.27,34.41,107700.0,23.6636,23.774,23.6636,23.7602,107700.0
2011-09-19 15:30:00,34.42,34.53,34.41,34.49,96600.0,23.7671,23.8431,23.7602,23.8155,96600.0
2011-09-19 15:40:00,34.5,34.52,34.37,34.4,102600.0,23.8224,23.8362,23.7326,23.7533,102600.0
2011-09-19 15:50:00,34.4,34.5,34.36,34.37,231900.0,23.7533,23.8224,23.7257,23.7326,231900.0
2011-09-20 09:30:00,34.45,34.56,34.36,34.42,68200.0,23.7879,23.8638,23.7257,23.7671,68200.0
2011-09-20 09:40:00,34.42,34.42,34.06,34.1,103900.0,23.7671,23.7671,23.5186,23.5462,103900.0
2011-09-20 09:50:00,34.1,34.2,34.0,34.17,68400.0,23.5462,23.6152,23.4771,23.5945,68400.0
2011-09-20 10:00:00,34.17,34.36,34.16,34.19,129400.0,23.5945,23.7257,23.5876,23.6083,129400.0
2011-09-20 10:10:00,34.19,34.36,34.12,34.36,79000.0,23.6083,23.7257,23.56,23.7257,79000.0
2011-09-20 10:20:00,34.37,34.45,34.37,34.4,62600.0,23.7326,23.7879,23.7326,23.7533,62600.0
2011-09-20 10:30:00,34.42,34.54,34.31,34.5,51900.0,23.7671,23.85,23.6912,23.8224,51900.0
2011-09-20 10:40:00,34.48,34.66,34.48,34.65,88500.0,23.8086,23.9329,23.8086,23.926,88500.0
2011-09-20 10:50:00,34.64,34.71,34.61,34.71,50400.0,23.919,23.9674,23.8983,23.9674,50400.0
2011-09-20 11:00:00,34.72,34.86,34.71,34.84,64300.0,23.9743,24.071,23.9674,24.0571,64300.0
2011-09-20 11:10:00,34.84,34.86,34.77,34.8,41700.0,24.0571,24.071,24.0088,24.0295,41700.0
2011-09-20 11:20:00,34.79,34.79,34.72,34.77,47600.0,24.0226,24.0226,23.9743,24.0088,47600.0
2011-09-20 11:30:00,34.78,34.81,34.72,34.73,45600.0,24.0157,24.0364,23.9743,23.9812,45600.0
2011-09-20 11:40:00,34.73,34.78,34.72,34.76,29200.0,23.9812,24.0157,23.9743,24.0019,29200.0
2011-09-20 11:50:00,34.76,34.8,34.75,34.76,26300.0,24.0019,24.0295,23.995,24.0019,26300.0
2011-09-20 12:00:00,34.76,34.76,34.56,34.58,34800.0,24.0019,24.0019,23.8638,23.8776,34800.0
2011-09-20 12:10:00,34.58,34.64,34.54,34.61,47400.0,23.8776,23.919,23.85,23.8983,47400.0
2011-09-20 12:20:00,34.6,34.66,34.59,34.61,18200.0,23.8914,23.9329,23.8845,23.8983,18200.0
2011-09-20 12:30:00,34.61,34.62,34.48,34.51,32600.0,23.8983,23.9052,23.8086,23.8293,32600.0
2011-09-20 12:40:00,34.51,34.52,34.46,34.51,28600.0,23.8293,23.8362,23.7948,23.8293,28600.0
2011-09-20 12:50:00,34.51,34.7,34.51,34.64,31800.0,23.8293,23.9605,23.8293,23.919,31800.0
2011-09-20 13:00:00,34.65,34.7,34.6,34.61,37000.0,23.926,23.9605,23.8914,23.8983,37000.0
2011-09-20 13:10:00,34.62,34.68,34.59,34.6,47900.0,23.9052,23.9467,23.8845,23.8914,47900.0
2011-09-20 13:20:00,34.61,34.62,34.54,34.61,34600.0,23.8983,23.9052,23.85,23.8983,34600.0
2011-09-20 13:30:00,34.62,34.69,34.58,34.62,34900.0,23.9052,23.9536,23.8776,23.9052,34900.0
2011-09-20 13:40:00,34.61,34.61,34.51,34.59,26600.0,23.8983,23.8983,23.8293,23.8845,26600.0
2011-09-20 13:50:00,34.61,34.61,34.57,34.59,28500.0,23.8983,23.8983,23.8707,23.8845,28500.0
2011-09-20 14:00:00,34.59,34.65,34.52,34.65,37400.0,23.8845,23.926,23.8362,23.926,37400.0
2011-09-20 14:10:00,34.65,34.74,34.64,34.71,59200.0,23.926,23.9881,23.919,23.9674,59200.0
2011-09-20 14:20:00,34.71,34.71,34.6,34.64,35100.0,23.9674,23.9674,23.8914,23.919,35100.0
2011-09-20 14:30:00,34.65,34.7,34.5,34.51,60200.0,23.926,23.9605,23.8224,23.8293,60200.0
2011-09-20 14:40:00,34.52,34.52,34.37,34.4,76700.0,23.8362,23.8362,23.7326,23.7533,76700.0
2011-09-20 14:50:00,34.4,34.48,34.38,34.43,56700.0,23.7533,23.8086,23.7395,23.774,56700.0
2011-09-20 15:00:00,34.41,34.5,34.23,34.24,107400.0,23.7602,23.8224,23.6359,23.6428,107400.0
2011-09-20 15:10:00,34.24,34.35,34.18,34.19,78700.0,23.6428,23.7188,23.6014,23.6083,78700.0
2011-09-20 15:20:00,34.19,34.2,34.08,34.17,99300.0,23.6083,23.6152,23.5324,23.5945,99300.0
2011-09-20 15:30:00,34.17,34.21,34.13,34.19,96900.0,23.5945,23.6221,23.5669,23.6083,96900.0
2011-09-20 15:40:00,34.19,34.22,34.05,34.12,146600.0,23.6083,23.629,23.5116,23.56,146600.0
2011-09-20 15:50:00,34.12,34.2,34.09,34.1,290200.0,23.56,23.6152,23.5393,23.5462,290200.0
2011-09-21 09:30:00,34.03,34.27,33.83,34.25,152100.0,23.4978,23.6636,23.3597,23.6497,152100.0
2011-09-21 09:40:00,34.25,34.28,34.05,34.06,107600.0,23.6497,23.6705,23.5116,23.5186,107600.0
2011-09-21 09:50:00,34.03,34.11,33.94,34.08,66400.0,23.4978,23.5531,23.4357,23.5324,66400.0
2011-09-21 10:00:00,34.09,34.18,33.98,33.98,84900.0,23.5393,23.6014,23.4633,23.4633,84900.0
2011-09-21 10:10:00,33.99,34.01,33.89,33.93,82000.0,23.4702,23.484,23.4012,23.4288,82000.0
2011-09-21 10:20:00,33.93,33.99,33.86,33.92,52800.0,23.4288,23.4702,23.3805,23.4219,52800.0
2011-09-21 10:30:00,33.93,33.98,33.8,33.82,68600.0,23.4288,23.4633,23.339,23.3528,68600.0
2011-09-21 10:40:00,33.83,33.97,33.81,33.92,50900.0,23.3597,23.4564,23.3459,23.4219,50900.0
2011-09-21 10:50:00,33.9,33.94,33.83,33.94,102700.0,23.4081,23.4357,23.3597,23.4357,102700.0
2011-09-21 11:00:00,33.94,34.0,33.89,33.91,67400.0,23.4357,23.4771,23.4012,23.415,67400.0
2011-09-21 11:10:00,33.91,34.05,33.9,34.0,85600.0,23.415,23.5116,23.4081,23.4771,85600.0
2011-09-21 11:20:00,34.0,34.11,33.94,34.09,47700.0,23.4771,23.5531,23.4357,23.5393,47700.0
2011-09-21 11:30:00,34.09,34.14,34.04,34.11,71600.0,23.5393,23.5738,23.5047,23.5531,71600.0
2011-09-21 11:40:00,34.11,34.12,34.0,34.01,69400.0,23.5531,23.56,23.4771,23.484,69400.0
2011-09-21 11:50:00,34.01,34.02,33.87,33.92,56300.0,23.484,23.4909,23.3874,23.4219,56300.0
2011-09-21 12:00:00,33.91,33.96,33.84,33.84,77600.0,23.415,23.4495,23.3666,23.3666,77600.0
2011-09-21 12:10:00,33.84,33.97,33.83,33.97,54900.0,23.3666,23.4564,23.3597,23.4564,54900.0
2011-09-21 12:20:00,33.97,33.98,33.79,33.84,145200.0,23.4564,23.4633,23.3321,23.3666,145200.0
2011-09-21 12:30:00,33.83,34.04,33.83,33.98,81700.0,23.3597,23.5047,23.3597,23.4633,81700.0
2011-09-21 12:40:00,33.99,34.09,33.98,34.04,125800.0,23.4702,23.5393,23.4633,23.5047,125800.0
2011-09-21 12:50:00,34.03,34.05,33.9,33.93,99000.0,23.4978,23.5116,23.4081,23.4288,99000.0
2011-09-21 13:00:00,33.93,34.02,33.87,34.0,99000.0,23.4288,23.4909,23.3874,23.4771,99000.0
2011-09-21 13:10:00,34.0,34.03,33.92,33.93,58300.0,23.4771,23.4978,23.4219,23.4288,58300.0
2011-09-21 13:20:00,33.93,34.09,33.92,34.05,62900.0,23.4288,23.5393,23.4219,23.5116,62900.0
2011-09-21 13:30:00,34.05,34.09,34.0,34.09,60500.0,23.5116,23.5393,23.4771,23.5393,60500.0
2011-09-21 13:40:00,34.09,34.11,34.04,34.05,43800.0,23.5393,23.5531,23.5047,23.5116,43800.0
2011-09-21 13:50:00,34.05,34.07,34.0,34.0,63500.0,23.5116,23.5255,23.4771,23.4771,63500.0
2011-09-21 14:00:00,34.0,34.02,33.94,33.98,106100.0,23.4771,23.4909,23.4357,23.4633,106100.0
2011-09-21 14:10:00,33.98,34.06,33.91,34.02,110200.0,23.4633,23.5186,23.415,23.4909,110200.0
2011-09-21 14:20:00,34.03,34.17,33.7,33.95,187500.0,23.4978,23.5945,23.27,23.4426,187500.0
2011-09-21 14:30:00,33.94,33.98,33.45,33.59,239900.0,23.4357,23.4633,23.0973,23.194,239900.0
2011-09-21 14:40:00,33.57,33.72,33.44,33.71,208500.0,23.1802,23.2838,23.0904,23.2769,208500.0
2011-09-21 14:50:00,33.71,33.73,33.59,33.59,157700.0,23.2769,23.2907,23.194,23.194,157700.0
2011-09-21 15:00:00,33.58,33.73,33.55,33.69,191000.0,23.1871,23.2907,23.1664,23.2631,191000.0
2011-09-21 15:10:00,33.68,33.81,33.63,33.69,146300.0,23.2562,23.3459,23.2216,23.2631,146300.0
2011-09-21 15:20:00,33.68,33.71,33.44,33.51,183300.0,23.2562,23.2769,23.0904,23.1388,183300.0
2011-09-21 15:30:00,33.51,33.54,33.17,33.2,168200.0,23.1388,23.1595,22.904,22.9247,168200.0
2011-09-21 15:40:00,33.19,33.25,33.14,33.17,277000.0,22.9178,22.9592,22.8833,22.904,277000.0
2011-09-21 15:50:00,33.17,33.17,32.91,32.91,493100.0,22.904,22.904,22.7245,22.7245,493100.0
2011-09-22 09:30:00,31.91,32.04,31.5,31.56,492300.0,22.034,22.1237,21.7509,21.7923,492300.0
2011-09-22 09:40:00,31.55,31.65,31.05,31.06,289400.0,21.7854,21.8544,21.4401,21.447,289400.0
2011-09-22 09:50:00,31.07,31.38,31.01,31.01,203800.0,21.4539,21.668,21.4125,21.4125,203800.0
2011-09-22 10:00:00,31.02,31.55,31.0,31.5,268100.0,21.4194,21.7854,21.4056,21.7509,268100.0
2011-09-22 10:10:00,31.5,31.55,31.28,31.55,189500.0,21.7509,21.7854,21.599,21.7854,189500.0
2011-09-22 10:20:00,31.56,31.75,31.48,31.59,532500.0,21.7923,21.9235,21.7371,21.813,532500.0
2011-09-22 10:30:00,31.6,31.67,31.49,31.49,172700.0,21.8199,21.8683,21.744,21.744,172700.0
2011-09-22 10:40:00,31.49,31.84,31.48,31.79,132800.0,21.744,21.9856,21.7371,21.9511,132800.0
2011-09-22 10:50:00,31.79,31.79,31.43,31.43,151400.0,21.9511,21.9511,21.7025,21.7025,151400.0
2011-09-22 11:00:00,31.43,31.62,31.43,31.54,152600.0,21.7025,21.8337,21.7025,21.7785,152600.0
2011-09-22 11:10:00,31.53,31.65,31.38,31.49,182300.0,21.7716,21.8544,21.668,21.744,182300.0
2011-09-22 11:20:00,31.49,31.56,31.45,31.55,169400.0,21.744,21.7923,21.7163,21.7854,169400.0
2011-09-22 11:30:00,31.54,31.59,31.45,31.48,133900.0,21.7785,21.813,21.7163,21.7371,133900.0
2011-09-22 11:40:00,31.48,31.48,31.27,31.27,145500.0,21.7371,21.7371,21.592,21.592,145500.0
2011-09-22 11:50:00,31.27,31.31,31.17,31.17,130500.0,21.592,21.6197,21.523,21.523,130500.0
2011-09-22 12:00:00,31.18,31.22,31.01,31.03,190900.0,21.5299,21.5575,21.4125,21.4263,190900.0
2011-09-22 12:10:00,31.02,31.03,30.81,30.86,252700.0,21.4194,21.4263,21.2744,21.3089,252700.0
2011-09-22 12:20:00,30.85,30.86,30.72,30.77,219700.0,21.302,21.3089,21.2123,21.2468,219700.0
2011-09-22 12:30:00,30.77,31.06,30.77,31.06,110800.0,21.2468,21.447,21.2468,21.447,110800.0
2011-09-22 12:40:00,31.06,31.2,31.06,31.19,79500.0,21.447,21.5437,21.447,21.5368,79500.0
2011-09-22 12:50:00,31.2,31.27,31.13,31.16,93700.0,21.5437,21.592,21.4954,21.5161,93700.0
2011-09-22 13:00:00,31.16,31.18,30.98,30.99,94300.0,21.5161,21.5299,21.3918,21.3987,94300.0
2011-09-22 13:10:00,30.98,31.09,30.97,31.02,57000.0,21.3918,21.4678,21.3849,21.4194,57000.0
2011-09-22 13:20:00,31.01,31.01,30.84,30.91,134700.0,21.4125,21.4125,21.2951,21.3435,134700.0
2011-09-22 13:30:00,30.92,30.98,30.87,30.97,156000.0,21.3504,21.3918,21.3158,21.3849,156000.0
2011-09-22 13:40:00,30.96,31.03,30.9,30.9,152800.0,21.378,21.4263,21.3366,21.3366,152800.0
2011-09-22 13:50:00,30.91,30.96,30.8,30.81,194200.0,21.3435,21.378,21.2675,21.2744,194200.0
2011-09-22 14:00:00,30.81,31.03,30.81,31.0,236500.0,21.2744,21.4263,21.2744,21.4056,236500.0
2011-09-22 14:10:00,31.0,31.08,30.92,30.95,217600.0,21.4056,21.4609,21.3504,21.3711,217600.0
2011-09-22 14:20:00,30.96,31.35,30.93,31.23,396000.0,21.378,21.6473,21.3573,21.5644,396000.0
2011-09-22 14:30:00,31.2,31.25,31.07,31.16,348500.0,21.5437,21.5782,21.4539,21.5161,348500.0
2011-09-22 14:40:00,31.15,31.33,31.15,31.18,217000.0,21.5092,21.6335,21.5092,21.5299,217000.0
2011-09-22 14:50:00,31.19,31.24,30.95,30.96,160000.0,21.5368,21.5713,21.3711,21.378,160000.0
2011-09-22 15:00:00,30.96,31.02,30.89,31.02,185200.0,21.378,21.4194,21.3297,21.4194,185200.0
2011-09-22 15:10:00,31.03,31.14,30.98,31.01,187200.0,21.4263,21.5023,21.3918,21.4125,187200.0
2011-09-22 15:20:00,31.0,31.02,30.85,31.01,339300.0,21.4056,21.4194,21.302,21.4125,339300.0
2011-09-22 15:30:00,31.02,31.17,30.93,31.16,355000.0,21.4194,21.523,21.3573,21.5161,355000.0
2011-09-22 15:40:00,31.17,31.38,31.04,31.34,481600.0,21.523,21.668,21.4332,21.6404,481600.0
2011-09-22 15:50:00,31.33,31.4,31.16,31.27,539000.0,21.6335,21.6818,21.5161,21.592,539000.0
2011-09-23 09:30:00,31.25,31.61,31.18,31.4,168800.0,21.5782,21.8268,21.5299,21.6818,168800.0
2011-09-23 09:40:00,31.4,31.69,31.28,31.58,159500.0,21.6818,21.8821,21.599,21.8061,159500.0
2011-09-23 09:50:00,31.59,31.97,31.53,31.8,212200.0,21.813,22.0754,21.7716,21.958,212200.0
2011-09-23 10:00:00,31.8,31.9,31.6,31.72,121400.0,21.958,22.0271,21.8199,21.9028,121400.0
2011-09-23 10:10:00,31.72,31.8,31.52,31.6,155000.0,21.9028,21.958,21.7647,21.8199,155000.0
2011-09-23 10:20:00,31.61,31.76,31.5,31.74,98200.0,21.8268,21.9304,21.7509,21.9166,98200.0
2011-09-23 10:30:00,31.75,31.88,31.72,31.83,87600.0,21.9235,22.0133,21.9028,21.9787,87600.0
2011-09-23 10:40:00,31.84,32.03,31.67,32.03,100100.0,21.9856,22.1168,21.8683,22.1168,100100.0
2011-09-23 10:50:00,32.02,32.06,31.92,31.95,75900.0,22.1099,22.1375,22.0409,22.0616,75900.0
2011-09-23 11:00:00,31.94,32.02,31.81,32.01,79300.0,22.0547,22.1099,21.9649,22.103,79300.0
2011-09-23 11:10:00,32.02,32.08,31.93,32.06,79900.0,22.1099,22.1514,22.0478,22.1375,79900.0
2011-09-23 11:20:00,32.07,32.2,32.0,32.05,96700.0,22.1445,22.2342,22.0961,22.1306,96700.0
2011-09-23 11:30:00,32.05,32.06,31.84,31.85,76100.0,22.1306,22.1375,21.9856,21.9925,76100.0
2011-09-23 11:40:00,31.85,31.91,31.78,31.79,46100.0,21.9925,22.034,21.9442,21.9511,46100.0
2011-09-23 11:50:00,31.78,31.84,31.7,31.82,58000.0,21.9442,21.9856,21.889,21.9718,58000.0
2011-09-23 12:00:00,31.83,31.87,31.69,31.87,55200.0,21.9787,22.0064,21.8821,22.0064,55200.0
2011-09-23 12:10:00,31.86,31.92,31.82,31.91,40200.0,21.9994,22.0409,21.9718,22.034,40200.0
2011-09-23 12:20:00,31.91,31.91,31.67,31.71,36300.0,22.034,22.034,21.8683,21.8959,36300.0
2011-09-23 12:30:00,31.71,31.75,31.66,31.67,44900.0,21.8959,21.9235,21.8613,21.8683,44900.0
2011-09-23 12:40:00,31.67,31.75,31.49,31.58,149200.0,21.8683,21.9235,21.744,21.8061,149200.0
2011-09-23 12:50:00,31.58,31.78,31.51,31.53,84300.0,21.8061,21.9442,21.7578,21.7716,84300.0
2011-09-23 13:00:00,31.53,31.58,31.35,31.36,80200.0,21.7716,21.8061,21.6473,21.6542,80200.0
2011-09-23 13:10:00,31.37,31.5,31.37,31.39,56500.0,21.6611,21.7509,21.6611,21.6749,56500.0
2011-09-23 13:20:00,31.4,31.52,31.38,31.46,34300.0,21.6818,21.7647,21.668,21.7232,34300.0
2011-09-23 13:30:00,31.47,31.61,31.44,31.57,130000.0,21.7301,21.8268,21.7094,21.7992,130000.0
2011-09-23 13:40:00,31.58,31.83,31.55,31.81,78300.0,21.8061,21.9787,21.7854,21.9649,78300.0
2011-09-23 13:50:00,31.82,31.89,31.74,31.88,62300.0,21.9718,22.0202,21.9166,22.0133,62300.0
2011-09-23 14:00:00,31.88,31.96,31.76,31.78,79000.0,22.0133,22.0685,21.9304,21.9442,79000.0
2011-09-23 14:10:00,31.78,31.78,31.58,31.6,76900.0,21.9442,21.9442,21.8061,21.8199,76900.0
2011-09-23 14:20:00,31.6,31.62,31.47,31.48,79700.0,21.8199,21.8337,21.7301,21.7371,79700.0
2011-09-23 14:30:00,31.49,31.62,31.48,31.58,57100.0,21.744,21.8337,21.7371,21.8061,57100.0
2011-09-23 14:40:00,31.58,31.6,31.45,31.48,72600.0,21.8061,21.8199,21.7163,21.7371,72600.0
2011-09-23 14:50:00,31.48,31.52,31.4,31.41,73500.0,21.7371,21.7647,21.6818,21.6887,73500.0
2011-09-23 15:00:00,31.42,31.56,31.42,31.5,97600.0,21.6956,21.7923,21.6956,21.7509,97600.0
2011-09-23 15:10:00,31.48,31.61,31.47,31.56,93200.0,21.7371,21.8268,21.7301,21.7923,93200.0
2011-09-23 15:20:00,31.57,31.64,31.53,31.63,89400.0,21.7992,21.8475,21.7716,21.8406,89400.0
2011-09-23 15:30:00,31.63,31.67,31.54,31.65,120400.0,21.8406,21.8683,21.7785,21.8544,120400.0
2011-09-23 15:40:00,31.65,31.68,31.48,31.49,151000.0,21.8544,21.8752,21.7371,21.744,151000.0
2011-09-23 15:50:00,31.49,31.6,31.46,31.58,272800.0,21.744,21.8199,21.7232,21.8061,272800.0
2011-09-26 09:30:00,32.03,32.05,31.47,31.48,188300.0,22.1168,22.1306,21.7301,21.7371,188300.0
2011-09-26 09:40:00,31.47,31.87,31.46,31.86,139100.0,21.7301,22.0064,21.7232,21.9994,139100.0
2011-09-26 09:50:00,31.85,31.85,31.36,31.39,117100.0,21.9925,21.9925,21.6542,21.6749,117100.0
2011-09-26 10:00:00,31.4,31.48,31.25,31.32,115600.0,21.6818,21.7371,21.5782,21.6266,115600.0
2011-09-26 10:10:00,31.33,31.34,31.09,31.26,104100.0,21.6335,21.6404,21.4678,21.5851,104100.0
2011-09-26 10:20:00,31.25,31.58,31.23,31.51,99500.0,21.5782,21.8061,21.5644,21.7578,99500.0
2011-09-26 10:30:00,31.5,31.53,31.32,31.37,113700.0,21.7509,21.7716,21.6266,21.6611,113700.0
2011-09-26 10:40:00,31.36,31.54,31.33,31.38,85700.0,21.6542,21.7785,21.6335,21.668,85700.0
2011-09-26 10:50:00,31.37,31.69,31.37,31.59,92500.0,21.6611,21.8821,21.6611,21.813,92500.0
2011-09-26 11:00:00,31.58,31.83,31.52,31.81,76400.0,21.8061,21.9787,21.7647,21.9649,76400.0
2011-09-26 11:10:00,31.81,31.97,31.71,31.93,104600.0,21.9649,22.0754,21.8959,22.0478,104600.0
2011-09-26 11:20:00,31.93,32.11,31.84,32.11,148400.0,22.0478,22.1721,21.9856,22.1721,148400.0
2011-09-26 11:30:00,32.12,32.29,32.01,32.28,158200.0,22.179,22.2964,22.103,22.2895,158200.0
2011-09-26 11:40:00,32.27,32.35,32.19,32.23,98400.0,22.2826,22.3378,22.2273,22.2549,98400.0
2011-09-26 11:50:00,32.22,32.37,32.12,32.34,54700.0,22.248,22.3516,22.179,22.3309,54700.0
2011-09-26 12:00:00,32.35,32.35,32.15,32.15,62000.0,22.3378,22.3378,22.1997,22.1997,62000.0
2011-09-26 12:10:00,32.13,32.14,32.05,32.12,64300.0,22.1859,22.1928,22.1306,22.179,64300.0
2011-09-26 12:20:00,32.11,32.31,32.11,32.28,48100.0,22.1721,22.3102,22.1721,22.2895,48100.0
2011-09-26 12:30:00,32.28,32.32,32.2,32.21,34900.0,22.2895,22.3171,22.2342,22.2411,34900.0
2011-09-26 12:40:00,32.21,32.25,31.96,31.97,72300.0,22.2411,22.2687,22.0685,22.0754,72300.0
2011-09-26 12:50:00,31.97,32.08,31.84,32.07,99800.0,22.0754,22.1514,21.9856,22.1445,99800.0
2011-09-26 13:00:00,32.06,32.06,31.77,31.92,97300.0,22.1375,22.1375,21.9373,22.0409,97300.0
2011-09-26 13:10:00,31.92,31.95,31.85,31.91,56200.0,22.0409,22.0616,21.9925,22.034,56200.0
2011-09-26 13:20:00,31.93,32.05,31.93,31.96,36200.0,22.0478,22.1306,22.0478,22.0685,36200.0
2011-09-26 13:30:00,31.95,32.08,31.88,31.97,43200.0,22.0616,22.1514,22.0133,22.0754,43200.0
2011-09-26 13:40:00,31.98,32.04,31.88,31.97,51900.0,22.0823,22.1237,22.0133,22.0754,51900.0
2011-09-26 13:50:00,31.92,32.05,31.92,32.03,48600.0,22.0409,22.1306,22.0409,22.1168,48600.0
2011-09-26 14:00:00,32.03,32.24,31.98,32.14,121000.0,22.1168,22.2618,22.0823,22.1928,121000.0
2011-09-26 14:10:00,32.15,32.2,31.96,32.0,89500.0,22.1997,22.2342,22.0685,22.0961,89500.0
2011-09-26 14:20:00,32.0,32.08,31.95,32.02,63300.0,22.0961,22.1514,22.0616,22.1099,63300.0
2011-09-26 14:30:00,32.01,32.19,31.96,32.09,77300.0,22.103,22.2273,22.0685,22.1583,77300.0
2011-09-26 14:40:00,32.12,32.21,32.09,32.11,56800.0,22.179,22.2411,22.1583,22.1721,56800.0
2011-09-26 14:50:00,32.11,32.2,32.05,32.18,58000.0,22.1721,22.2342,22.1306,22.2204,58000.0
2011-09-26 15:00:00,32.19,32.3,32.18,32.26,112300.0,22.2273,22.3033,22.2204,22.2756,112300.0
2011-09-26 15:10:00,32.27,32.47,32.24,32.47,124000.0,22.2826,22.4207,22.2618,22.4207,124000.0
2011-09-26 15:20:00,32.47,32.49,32.39,32.49,115900.0,22.4207,22.4345,22.3654,22.4345,115900.0
2011-09-26 15:30:00,32.49,32.63,32.4,32.63,156400.0,22.4345,22.5311,22.3723,22.5311,156400.0
2011-09-26 15:40:00,32.64,32.69,32.57,32.68,184300.0,22.538,22.5726,22.4897,22.5657,184300.0
2011-09-26 15:50:00,32.68,32.8,32.68,32.79,327700.0,22.5657,22.6485,22.5657,22.6416,327700.0
2011-09-27 09:30:00,33.72,34.14,33.35,34.03,202000.0,23.2838,23.5738,23.0283,23.4978,202000.0
2011-09-27 09:40:00,34.03,34.09,33.69,34.03,177600.0,23.4978,23.5393,23.2631,23.4978,177600.0
2011-09-27 09:50:00,34.03,34.35,34.02,34.32,157800.0,23.4978,23.7188,23.4909,23.6981,157800.0
2011-09-27 10:00:00,34.31,34.4,33.96,34.08,161000.0,23.6912,23.7533,23.4495,23.5324,161000.0
2011-09-27 10:10:00,34.06,34.19,33.96,34.08,125400.0,23.5186,23.6083,23.4495,23.5324,125400.0
2011-09-27 10:20:00,34.1,34.23,34.02,34.14,120200.0,23.5462,23.6359,23.4909,23.5738,120200.0
2011-09-27 10:30:00,34.13,34.13,33.97,34.08,94300.0,23.5669,23.5669,23.4564,23.5324,94300.0
2011-09-27 10:40:00,34.08,34.27,34.08,34.24,114100.0,23.5324,23.6636,23.5324,23.6428,114100.0
2011-09-27 10:50:00,34.25,34.3,34.13,34.3,57100.0,23.6497,23.6843,23.5669,23.6843,57100.0
2011-09-27 11:00:00,34.31,34.32,34.15,34.17,48800.0,23.6912,23.6981,23.5807,23.5945,48800.0
2011-09-27 11:10:00,34.18,34.33,34.18,34.33,41400.0,23.6014,23.705,23.6014,23.705,41400.0
2011-09-27 11:20:00,34.32,34.34,34.19,34.19,58400.0,23.6981,23.7119,23.6083,23.6083,58400.0
2011-09-27 11:30:00,34.21,34.26,34.14,34.16,40600.0,23.6221,23.6567,23.5738,23.5876,40600.0
2011-09-27 11:40:00,34.15,34.17,33.98,33.99,54200.0,23.5807,23.5945,23.4633,23.4702,54200.0
2011-09-27 11:50:00,33.99,34.16,33.98,34.12,44100.0,23.4702,23.5876,23.4633,23.56,44100.0
2011-09-27 12:00:00,34.11,34.3,34.1,34.29,38800.0,23.5531,23.6843,23.5462,23.6774,38800.0
2011-09-27 12:10:00,34.28,34.39,34.26,34.34,46200.0,23.6705,23.7464,23.6567,23.7119,46200.0
2011-09-27 12:20:00,34.33,34.39,34.25,34.3,34700.0,23.705,23.7464,23.6497,23.6843,34700.0
2011-09-27 12:30:00,34.3,34.3,34.19,34.22,31500.0,23.6843,23.6843,23.6083,23.629,31500.0
2011-09-27 12:40:00,34.19,34.25,34.13,34.25,26700.0,23.6083,23.6497,23.5669,23.6497,26700.0
2011-09-27 12:50:00,34.26,34.29,34.2,34.23,21400.0,23.6567,23.6774,23.6152,23.6359,21400.0
2011-09-27 13:00:00,34.23,34.27,34.18,34.25,40400.0,23.6359,23.6636,23.6014,23.6497,40400.0
2011-09-27 13:10:00,34.27,34.3,34.19,34.28,50600.0,23.6636,23.6843,23.6083,23.6705,50600.0
2011-09-27 13:20:00,34.29,34.29,34.2,34.23,42600.0,23.6774,23.6774,23.6152,23.6359,42600.0
2011-09-27 13:30:00,34.23,34.25,34.13,34.23,60400.0,23.6359,23.6497,23.5669,23.6359,60400.0
2011-09-27 13:40:00,34.24,34.29,34.19,34.28,38800.0,23.6428,23.6774,23.6083,23.6705,38800.0
2011-09-27 13:50:00,34.28,34.34,34.26,34.27,33400.0,23.6705,23.7119,23.6567,23.6636,33400.0
2011-09-27 14:00:00,34.28,34.33,34.24,34.29,52500.0,23.6705,23.705,23.6428,23.6774,52500.0
2011-09-27 14:10:00,34.29,34.42,34.28,34.37,99500.0,23.6774,23.7671,23.6705,23.7326,99500.0
2011-09-27 14:20:00,34.37,34.39,34.23,34.23,66700.0,23.7326,23.7464,23.6359,23.6359,66700.0
2011-09-27 14:30:00,34.24,34.29,34.23,34.23,63600.0,23.6428,23.6774,23.6359,23.6359,63600.0
2011-09-27 14:40:00,34.23,34.25,34.1,34.11,63900.0,23.6359,23.6497,23.5462,23.5531,63900.0
2011-09-27 14:50:00,34.11,34.15,34.02,34.02,104600.0,23.5531,23.5807,23.4909,23.4909,104600.0
2011-09-27 15:00:00,34.01,34.02,33.82,33.91,112300.0,23.484,23.4909,23.3528,23.415,112300.0
2011-09-27 15:10:00,33.92,33.94,33.78,33.89,135000.0,23.4219,23.4357,23.3252,23.4012,135000.0
2011-09-27 15:20:00,33.89,33.89,33.52,33.59,122000.0,23.4012,23.4012,23.1457,23.194,122000.0
2011-09-27 15:30:00,33.58,33.71,33.55,33.57,194600.0,23.1871,23.2769,23.1664,23.1802,194600.0
2011-09-27 15:40:00,33.57,33.59,33.35,33.38,210600.0,23.1802,23.194,23.0283,23.049,210600.0
2011-09-27 15:50:00,33.37,33.48,33.29,33.48,306900.0,23.0421,23.1181,22.9869,23.1181,306900.0
2011-09-28 09:30:00,33.1,33.37,32.73,32.88,205100.0,23.1153,23.3039,22.8569,22.9617,205100.0
2011-09-28 09:40:00,32.86,33.06,32.75,32.89,110600.0,22.9477,23.0874,22.8709,22.9687,110600.0
2011-09-28 09:50:00,32.89,33.19,32.87,33.07,68200.0,22.9687,23.1782,22.9547,23.0944,68200.0
2011-09-28 10:00:00,33.06,33.06,32.76,32.83,101700.0,23.0874,23.0874,22.8779,22.9268,101700.0
2011-09-28 10:10:00,32.83,32.89,32.48,32.49,104500.0,22.9268,22.9687,22.6823,22.6893,104500.0
2011-09-28 10:20:00,32.49,32.77,32.44,32.71,183800.0,22.6893,22.8849,22.6544,22.843,183800.0
2011-09-28 10:30:00,32.72,32.74,32.42,32.46,107000.0,22.8499,22.8639,22.6404,22.6684,107000.0
2011-09-28 10:40:00,32.46,32.59,32.4,32.57,69100.0,22.6684,22.7592,22.6265,22.7452,69100.0
2011-09-28 10:50:00,32.57,32.67,32.5,32.53,55300.0,22.7452,22.815,22.6963,22.7173,55300.0
2011-09-28 11:00:00,32.53,32.61,32.32,32.34,68000.0,22.7173,22.7731,22.5706,22.5846,68000.0
2011-09-28 11:10:00,32.36,32.55,32.28,32.4,56300.0,22.5985,22.7312,22.5427,22.6265,56300.0
2011-09-28 11:20:00,32.4,32.51,32.34,32.51,62300.0,22.6265,22.7033,22.5846,22.7033,62300.0
2011-09-28 11:30:00,32.51,32.7,32.37,32.67,69000.0,22.7033,22.836,22.6055,22.815,69000.0
2011-09-28 11:40:00,32.67,32.73,32.6,32.62,53700.0,22.815,22.8569,22.7661,22.7801,53700.0
2011-09-28 11:50:00,32.63,32.77,32.61,32.7,47400.0,22.7871,22.8849,22.7731,22.836,47400.0
2011-09-28 12:00:00,32.7,32.73,32.5,32.55,41500.0,22.836,22.8569,22.6963,22.7312,41500.0
2011-09-28 12:10:00,32.55,32.62,32.51,32.54,32300.0,22.7312,22.7801,22.7033,22.7242,32300.0
2011-09-28 12:20:00,32.54,32.68,32.52,32.65,39800.0,22.7242,22.822,22.7103,22.8011,39800.0
2011-09-28 12:30:00,32.65,32.65,32.49,32.53,39400.0,22.8011,22.8011,22.6893,22.7173,39400.0
2011-09-28 12:40:00,32.54,32.56,32.42,32.53,55600.0,22.7242,22.7382,22.6404,22.7173,55600.0
2011-09-28 12:50:00,32.53,32.72,32.53,32.69,46500.0,22.7173,22.8499,22.7173,22.829,46500.0
2011-09-28 13:00:00,32.67,32.69,32.49,32.49,59200.0,22.815,22.829,22.6893,22.6893,59200.0
2011-09-28 13:10:00,32.51,32.52,32.38,32.38,53600.0,22.7033,22.7103,22.6125,22.6125,53600.0
2011-09-28 13:20:00,32.38,32.39,32.14,32.15,129700.0,22.6125,22.6195,22.4449,22.4519,129700.0
2011-09-28 13:30:00,32.15,32.28,32.01,32.25,121100.0,22.4519,22.5427,22.3541,22.5217,121100.0
2011-09-28 13:40:00,32.26,32.28,32.05,32.06,73500.0,22.5287,22.5427,22.382,22.389,73500.0
2011-09-28 13:50:00,32.06,32.09,31.97,31.99,74600.0,22.389,22.41,22.3262,22.3401,74600.0
2011-09-28 14:00:00,31.98,32.17,31.91,32.15,68900.0,22.3332,22.4658,22.2843,22.4519,68900.0
2011-09-28 14:10:00,32.14,32.17,32.04,32.17,64200.0,22.4449,22.4658,22.3751,22.4658,64200.0
2011-09-28 14:20:00,32.16,32.16,32.06,32.1,70600.0,22.4589,22.4589,22.389,22.417,70600.0
2011-09-28 14:30:00,32.1,32.17,32.04,32.16,52100.0,22.417,22.4658,22.3751,22.4589,52100.0
2011-09-28 14:40:00,32.15,32.2,32.07,32.07,64200.0,22.4519,22.4868,22.396,22.396,64200.0
2011-09-28 14:50:00,32.06,32.24,32.04,32.19,84400.0,22.389,22.5147,22.3751,22.4798,84400.0
2011-09-28 15:00:00,32.18,32.32,32.14,32.27,97100.0,22.4728,22.5706,22.4449,22.5357,97100.0
2011-09-28 15:10:00,32.28,32.41,32.14,32.17,105400.0,22.5427,22.6335,22.4449,22.4658,105400.0
2011-09-28 15:20:00,32.17,32.19,32.05,32.08,106000.0,22.4658,22.4798,22.382,22.403,106000.0
2011-09-28 15:30:00,32.08,32.15,31.88,31.93,218200.0,22.403,22.4519,22.2633,22.2982,218200.0
2011-09-28 15:40:00,31.93,32.05,31.82,31.88,259500.0,22.2982,22.382,22.2214,22.2633,259500.0
2011-09-28 15:50:00,31.87,31.96,31.84,31.89,478100.0,22.2563,22.3192,22.2354,22.2703,478100.0
2011-09-29 09:30:00,32.72,32.98,32.55,32.55,157700.0,22.8499,23.0315,22.7312,22.7312,157700.0
2011-09-29 09:40:00,32.55,32.8,32.49,32.8,103900.0,22.7312,22.9058,22.6893,22.9058,103900.0
2011-09-29 09:50:00,32.78,32.79,32.41,32.44,72000.0,22.8918,22.8988,22.6335,22.6544,72000.0
2011-09-29 10:00:00,32.45,32.61,32.36,32.53,100000.0,22.6614,22.7731,22.5985,22.7173,100000.0
2011-09-29 10:10:00,32.52,32.73,32.45,32.53,86400.0,22.7103,22.8569,22.6614,22.7173,86400.0
2011-09-29 10:20:00,32.53,32.53,32.24,32.25,56500.0,22.7173,22.7173,22.5147,22.5217,56500.0
2011-09-29 10:30:00,32.24,32.31,32.06,32.18,105600.0,22.5147,22.5636,22.389,22.4728,105600.0
2011-09-29 10:40:00,32.17,32.2,31.87,31.98,104200.0,22.4658,22.4868,22.2563,22.3332,104200.0
2011-09-29 10:50:00,31.97,32.14,31.88,32.06,124700.0,22.3262,22.4449,22.2633,22.389,124700.0
2011-09-29 11:00:00,32.06,32.13,31.96,32.1,114800.0,22.389,22.4379,22.3192,22.417,114800.0
2011-09-29 11:10:00,32.09,32.27,31.97,32.22,100100.0,22.41,22.5357,22.3262,22.5008,100100.0
2011-09-29 11:20:00,32.22,32.5,32.12,32.46,79300.0,22.5008,22.6963,22.4309,22.6684,79300.0
2011-09-29 11:30:00,32.46,32.47,32.3,32.32,57900.0,22.6684,22.6754,22.5566,22.5706,57900.0
2011-09-29 11:40:00,32.32,32.56,32.26,32.52,76100.0,22.5706,22.7382,22.5287,22.7103,76100.0
2011-09-29 11:50:00,32.53,32.56,32.37,32.41,27000.0,22.7173,22.7382,22.6055,22.6335,27000.0
2011-09-29 12:00:00,32.41,32.67,32.41,32.48,53700.0,22.6335,22.815,22.6335,22.6823,53700.0
2011-09-29 12:10:00,32.48,32.57,32.37,32.4,24500.0,22.6823,22.7452,22.6055,22.6265,24500.0
2011-09-29 12:20:00,32.39,32.56,32.37,32.47,45300.0,22.6195,22.7382,22.6055,22.6754,45300.0
2011-09-29 12:30:00,32.46,32.46,32.11,32.22,104100.0,22.6684,22.6684,22.4239,22.5008,104100.0
2011-09-29 12:40:00,32.23,32.33,32.1,32.31,65900.0,22.5077,22.5776,22.417,22.5636,65900.0
2011-09-29 12:50:00,32.3,32.43,32.27,32.27,39100.0,22.5566,22.6474,22.5357,22.5357,39100.0
2011-09-29 13:00:00,32.27,32.52,32.24,32.48,56000.0,22.5357,22.7103,22.5147,22.6823,56000.0
2011-09-29 13:10:00,32.48,32.53,32.42,32.43,33600.0,22.6823,22.7173,22.6404,22.6474,33600.0
2011-09-29 13:20:00,32.43,32.48,32.28,32.28,42500.0,22.6474,22.6823,22.5427,22.5427,42500.0
2011-09-29 13:30:00,32.29,32.34,32.06,32.06,79900.0,22.5497,22.5846,22.389,22.389,79900.0
2011-09-29 13:40:00,32.06,32.21,31.99,32.17,79200.0,22.389,22.4938,22.3401,22.4658,79200.0
2011-09-29 13:50:00,32.17,32.29,32.12,32.14,47400.0,22.4658,22.5497,22.4309,22.4449,47400.0
2011-09-29 14:00:00,32.15,32.23,31.89,31.97,102100.0,22.4519,22.5077,22.2703,22.3262,102100.0
2011-09-29 14:10:00,31.97,31.98,31.81,31.97,74100.0,22.3262,22.3332,22.2144,22.3262,74100.0
2011-09-29 14:20:00,31.94,32.15,31.87,32.01,67300.0,22.3052,22.4519,22.2563,22.3541,67300.0
2011-09-29 14:30:00,32.02,32.12,31.87,32.05,90300.0,22.3611,22.4309,22.2563,22.382,90300.0
2011-09-29 14:40:00,32.03,32.07,31.82,31.86,94600.0,22.3681,22.396,22.2214,22.2494,94600.0
2011-09-29 14:50:00,31.86,32.01,31.77,32.01,146800.0,22.2494,22.3541,22.1865,22.3541,146800.0
2011-09-29 15:00:00,32.02,32.09,31.74,31.85,148100.0,22.3611,22.41,22.1656,22.2424,148100.0
2011-09-29 15:10:00,31.86,31.97,31.8,31.83,137600.0,22.2494,22.3262,22.2075,22.2284,137600.0
2011-09-29 15:20:00,31.83,32.07,31.81,32.02,114300.0,22.2284,22.396,22.2144,22.3611,114300.0
2011-09-29 15:30:00,32.03,32.29,31.99,32.29,224300.0,22.3681,22.5497,22.3401,22.5497,224300.0
2011-09-29 15:40:00,32.28,32.41,32.15,32.32,260200.0,22.5427,22.6335,22.4519,22.5706,260200.0
2011-09-29 15:50:00,32.32,32.46,32.28,32.46,401300.0,22.5706,22.6684,22.5427,22.6684,401300.0
2011-09-30 09:30:00,32.04,32.16,31.92,31.96,138700.0,22.3751,22.4589,22.2913,22.3192,138700.0
2011-09-30 09:40:00,31.97,32.3,31.75,31.82,162800.0,22.3262,22.5566,22.1725,22.2214,162800.0
2011-09-30 09:50:00,31.83,31.95,31.66,31.69,189200.0,22.2284,22.3122,22.1097,22.1306,189200.0
2011-09-30 10:00:00,31.68,32.1,31.62,31.95,231000.0,22.1237,22.417,22.0818,22.3122,231000.0
2011-09-30 10:10:00,31.95,32.01,31.72,32.01,111000.0,22.3122,22.3541,22.1516,22.3541,111000.0
2011-09-30 10:20:00,32.01,32.12,31.95,31.99,111500.0,22.3541,22.4309,22.3122,22.3401,111500.0
2011-09-30 10:30:00,31.99,32.13,31.89,32.0,137700.0,22.3401,22.4379,22.2703,22.3471,137700.0
2011-09-30 10:40:00,32.0,32.09,31.96,31.97,69900.0,22.3471,22.41,22.3192,22.3262,69900.0
2011-09-30 10:50:00,31.97,32.17,31.94,32.06,95300.0,22.3262,22.4658,22.3052,22.389,95300.0
2011-09-30 11:00:00,32.06,32.22,32.01,32.2,76400.0,22.389,22.5008,22.3541,22.4868,76400.0
2011-09-30 11:10:00,32.21,32.32,32.17,32.27,119800.0,22.4938,22.5706,22.4658,22.5357,119800.0
2011-09-30 11:20:00,32.27,32.49,32.27,32.31,85500.0,22.5357,22.6893,22.5357,22.5636,85500.0
2011-09-30 11:30:00,32.33,32.39,32.28,32.32,76200.0,22.5776,22.6195,22.5427,22.5706,76200.0
2011-09-30 11:40:00,32.32,32.48,32.32,32.41,59000.0,22.5706,22.6823,22.5706,22.6335,59000.0
2011-09-30 11:50:00,32.42,32.46,32.26,32.3,60700.0,22.6404,22.6684,22.5287,22.5566,60700.0
2011-09-30 12:00:00,32.31,32.42,32.29,32.31,58600.0,22.5636,22.6404,22.5497,22.5636,58600.0
2011-09-30 12:10:00,32.3,32.33,32.19,32.27,56500.0,22.5566,22.5776,22.4798,22.5357,56500.0
2011-09-30 12:20:00,32.27,32.31,32.18,32.22,28300.0,22.5357,22.5636,22.4728,22.5008,28300.0
2011-09-30 12:30:00,32.21,32.22,32.07,32.14,70500.0,22.4938,22.5008,22.396,22.4449,70500.0
2011-09-30 12:40:00,32.15,32.19,32.07,32.16,67500.0,22.4519,22.4798,22.396,22.4589,67500.0
2011-09-30 12:50:00,32.16,32.2,32.06,32.07,35400.0,22.4589,22.4868,22.389,22.396,35400.0
2011-09-30 13:00:00,32.06,32.15,31.99,32.1,29300.0,22.389,22.4519,22.3401,22.417,29300.0
2011-09-30 13:10:00,32.09,32.22,32.09,32.22,45200.0,22.41,22.5008,22.41,22.5008,45200.0
2011-09-30 13:20:00,32.22,32.22,32.11,32.14,28800.0,22.5008,22.5008,22.4239,22.4449,28800.0
2011-09-30 13:30:00,32.13,32.28,32.13,32.24,25600.0,22.4379,22.5427,22.4379,22.5147,25600.0
2011-09-30 13:40:00,32.23,32.26,32.12,32.17,36300.0,22.5077,22.5287,22.4309,22.4658,36300.0
2011-09-30 13:50:00,32.16,32.17,32.05,32.07,26900.0,22.4589,22.4658,22.382,22.396,26900.0
2011-09-30 14:00:00,32.06,32.12,31.96,31.98,63100.0,22.389,22.4309,22.3192,22.3332,63100.0
2011-09-30 14:10:00,31.98,31.98,31.83,31.84,61100.0,22.3332,22.3332,22.2284,22.2354,61100.0
2011-09-30 14:20:00,31.84,31.85,31.7,31.78,111000.0,22.2354,22.2424,22.1376,22.1935,111000.0
2011-09-30 14:30:00,31.79,31.89,31.75,31.85,72700.0,22.2005,22.2703,22.1725,22.2424,72700.0
2011-09-30 14:40:00,31.86,31.98,31.78,31.82,81500.0,22.2494,22.3332,22.1935,22.2214,81500.0
2011-09-30 14:50:00,31.83,32.02,31.73,31.94,99600.0,22.2284,22.3611,22.1586,22.3052,99600.0
2011-09-30 15:00:00,31.94,32.08,31.85,32.02,82500.0,22.3052,22.403,22.2424,22.3611,82500.0
2011-09-30 15:10:00,32.01,32.04,31.9,31.94,80000.0,22.3541,22.3751,22.2773,22.3052,80000.0
2011-09-30 15:20:00,31.94,32.02,31.85,31.85,105300.0,22.3052,22.3611,22.2424,22.2424,105300.0
2011-09-30 15:30:00,31.86,31.91,31.74,31.77,187200.0,22.2494,22.2843,22.1656,22.1865,187200.0
2011-09-30 15:40:00,31.78,32.04,31.76,31.76,226600.0,22.1935,22.3751,22.1795,22.1795,226600.0
2011-09-30 15:50:00,31.77,31.81,31.64,31.64,451200.0,22.1865,22.2144,22.0957,22.0957,451200.0
2011-10-03 09:30:00,31.41,31.56,31.24,31.29,118500.0,21.9351,22.0399,21.8164,21.8513,118500.0
2011-10-03 09:40:00,31.3,31.61,31.23,31.26,94300.0,21.8583,22.0748,21.8094,21.8304,94300.0
2011-10-03 09:50:00,31.27,31.34,31.13,31.2,65400.0,21.8373,21.8862,21.7396,21.7885,65400.0
2011-10-03 10:00:00,31.19,31.83,31.16,31.8,204600.0,21.7815,22.2284,21.7605,22.2075,204600.0
2011-10-03 10:10:00,31.79,31.98,31.65,31.66,121400.0,22.2005,22.3332,22.1027,22.1097,121400.0
2011-10-03 10:20:00,31.67,31.73,31.47,31.63,101200.0,22.1167,22.1586,21.977,22.0887,101200.0
2011-10-03 10:30:00,31.64,31.68,31.32,31.39,62300.0,22.0957,22.1237,21.8723,21.9211,62300.0
2011-10-03 10:40:00,31.37,31.44,31.19,31.36,88900.0,21.9072,21.9561,21.7815,21.9002,88900.0
2011-10-03 10:50:00,31.37,31.48,31.16,31.38,86900.0,21.9072,21.984,21.7605,21.9142,86900.0
2011-10-03 11:00:00,31.38,31.51,31.24,31.51,81200.0,21.9142,22.0049,21.8164,22.0049,81200.0
2011-10-03 11:10:00,31.51,31.6,31.43,31.58,55900.0,22.0049,22.0678,21.9491,22.0538,55900.0
2011-10-03 11:20:00,31.58,31.66,31.46,31.58,57100.0,22.0538,22.1097,21.97,22.0538,57100.0
2011-10-03 11:30:00,31.59,31.7,31.52,31.6,53600.0,22.0608,22.1376,22.0119,22.0678,53600.0
2011-10-03 11:40:00,31.61,31.62,31.46,31.52,47300.0,22.0748,22.0818,21.97,22.0119,47300.0
2011-10-03 11:50:00,31.52,31.8,31.52,31.75,59900.0,22.0119,22.2075,22.0119,22.1725,59900.0
2011-10-03 12:00:00,31.75,31.78,31.61,31.63,59400.0,22.1725,22.1935,22.0748,22.0887,59400.0
2011-10-03 12:10:00,31.62,31.65,31.48,31.59,143600.0,22.0818,22.1027,21.984,22.0608,143600.0
2011-10-03 12:20:00,31.59,31.7,31.54,31.54,125300.0,22.0608,22.1376,22.0259,22.0259,125300.0
2011-10-03 12:30:00,31.53,31.55,31.38,31.44,36700.0,22.0189,22.0329,21.9142,21.9561,36700.0
2011-10-03 12:40:00,31.46,31.5,31.32,31.32,37700.0,21.97,21.998,21.8723,21.8723,37700.0
2011-10-03 12:50:00,31.33,31.34,31.23,31.24,41900.0,21.8792,21.8862,21.8094,21.8164,41900.0
2011-10-03 13:00:00,31.24,31.25,31.07,31.08,48800.0,21.8164,21.8234,21.6977,21.7046,48800.0
2011-10-03 13:10:00,31.09,31.14,30.83,30.98,90000.0,21.7116,21.7466,21.5301,21.6348,90000.0
2011-10-03 13:20:00,30.99,31.14,30.98,31.13,125300.0,21.6418,21.7466,21.6348,21.7396,125300.0
2011-10-03 13:30:00,31.14,31.19,30.83,30.88,90900.0,21.7466,21.7815,21.5301,21.565,90900.0
2011-10-03 13:40:00,30.89,31.0,30.83,30.85,88200.0,21.572,21.6488,21.5301,21.544,88200.0
2011-10-03 13:50:00,30.84,30.93,30.72,30.9,80600.0,21.537,21.5999,21.4532,21.5789,80600.0
2011-10-03 14:00:00,30.89,31.07,30.84,31.04,109800.0,21.572,21.6977,21.537,21.6767,109800.0
2011-10-03 14:10:00,31.04,31.16,30.98,31.08,111800.0,21.6767,21.7605,21.6348,21.7046,111800.0
2011-10-03 14:20:00,31.08,31.15,31.03,31.08,133900.0,21.7046,21.7535,21.6697,21.7046,133900.0
2011-10-03 14:30:00,31.08,31.15,30.94,30.97,76900.0,21.7046,21.7535,21.6069,21.6278,76900.0
2011-10-03 14:40:00,30.98,30.98,30.81,30.91,89400.0,21.6348,21.6348,21.5161,21.5859,89400.0
2011-10-03 14:50:00,30.91,31.16,30.9,31.15,217400.0,21.5859,21.7605,21.5789,21.7535,217400.0
2011-10-03 15:00:00,31.14,31.39,31.06,31.21,195700.0,21.7466,21.9211,21.6907,21.7954,195700.0
2011-10-03 15:10:00,31.2,31.28,31.11,31.19,130900.0,21.7885,21.8443,21.7256,21.7815,130900.0
2011-10-03 15:20:00,31.18,31.2,30.98,31.01,198900.0,21.7745,21.7885,21.6348,21.6558,198900.0
2011-10-03 15:30:00,31.01,31.21,30.98,31.15,241800.0,21.6558,21.7954,21.6348,21.7535,241800.0
2011-10-03 15:40:00,31.14,31.33,31.02,31.25,361800.0,21.7466,21.8792,21.6627,21.8234,361800.0
2011-10-03 15:50:00,31.25,31.26,30.87,30.87,605500.0,21.8234,21.8304,21.558,21.558,605500.0
2011-10-04 09:30:00,30.35,30.69,30.17,30.37,139200.0,21.1949,21.4323,21.0692,21.2088,139200.0
2011-10-04 09:40:00,30.38,30.5,30.18,30.27,110800.0,21.2158,21.2996,21.0761,21.139,110800.0
2011-10-04 09:50:00,30.27,30.28,29.99,30.15,168700.0,21.139,21.146,20.9435,21.0552,168700.0
2011-10-04 10:00:00,30.16,30.32,29.82,30.08,217800.0,21.0622,21.1739,20.8247,21.0063,217800.0
2011-10-04 10:10:00,30.07,30.55,30.06,30.49,206500.0,20.9993,21.3345,20.9923,21.2926,206500.0
2011-10-04 10:20:00,30.49,30.5,30.09,30.24,102900.0,21.2926,21.2996,21.0133,21.118,102900.0
2011-10-04 10:30:00,30.2,30.58,30.17,30.58,116500.0,21.0901,21.3555,21.0692,21.3555,116500.0
2011-10-04 10:40:00,30.61,30.86,30.57,30.82,186900.0,21.3764,21.551,21.3485,21.5231,186900.0
2011-10-04 10:50:00,30.81,30.87,30.6,30.82,132500.0,21.5161,21.558,21.3694,21.5231,132500.0
2011-10-04 11:00:00,30.82,31.02,30.61,30.94,144800.0,21.5231,21.6627,21.3764,21.6069,144800.0
2011-10-04 11:10:00,30.94,31.05,30.74,30.76,159200.0,21.6069,21.6837,21.4672,21.4812,159200.0
2011-10-04 11:20:00,30.75,30.87,30.6,30.74,87700.0,21.4742,21.558,21.3694,21.4672,87700.0
2011-10-04 11:30:00,30.73,30.77,30.5,30.55,89700.0,21.4602,21.4882,21.2996,21.3345,89700.0
2011-10-04 11:40:00,30.55,30.79,30.54,30.74,49600.0,21.3345,21.5021,21.3275,21.4672,49600.0
2011-10-04 11:50:00,30.74,30.92,30.74,30.91,100600.0,21.4672,21.5929,21.4672,21.5859,100600.0
2011-10-04 12:00:00,30.91,31.02,30.87,30.98,190600.0,21.5859,21.6627,21.558,21.6348,190600.0
2011-10-04 12:10:00,30.98,31.08,30.86,30.91,127900.0,21.6348,21.7046,21.551,21.5859,127900.0
2011-10-04 12:20:00,30.92,31.05,30.77,30.78,112300.0,21.5929,21.6837,21.4882,21.4951,112300.0
2011-10-04 12:30:00,30.78,30.97,30.78,30.87,68500.0,21.4951,21.6278,21.4951,21.558,68500.0
2011-10-04 12:40:00,30.87,30.99,30.85,30.89,115900.0,21.558,21.6418,21.544,21.572,115900.0
2011-10-04 12:50:00,30.89,31.01,30.82,30.84,102700.0,21.572,21.6558,21.5231,21.537,102700.0
2011-10-04 13:00:00,30.84,30.91,30.7,30.85,59400.0,21.537,21.5859,21.4393,21.544,59400.0
2011-10-04 13:10:00,30.85,30.86,30.62,30.73,89200.0,21.544,21.551,21.3834,21.4602,89200.0
2011-10-04 13:20:00,30.72,30.72,30.59,30.65,57400.0,21.4532,21.4532,21.3625,21.4044,57400.0
2011-10-04 13:30:00,30.66,30.79,30.61,30.62,71800.0,21.4113,21.5021,21.3764,21.3834,71800.0
2011-10-04 13:40:00,30.61,30.69,30.5,30.66,79000.0,21.3764,21.4323,21.2996,21.4113,79000.0
2011-10-04 13:50:00,30.66,30.77,30.55,30.56,110100.0,21.4113,21.4882,21.3345,21.3415,110100.0
2011-10-04 14:00:00,30.56,30.72,30.49,30.49,110700.0,21.3415,21.4532,21.2926,21.2926,110700.0
2011-10-04 14:10:00,30.49,30.49,30.37,30.39,118700.0,21.2926,21.2926,21.2088,21.2228,118700.0
2011-10-04 14:20:00,30.37,30.55,30.3,30.51,90200.0,21.2088,21.3345,21.1599,21.3066,90200.0
2011-10-04 14:30:00,30.51,30.75,30.51,30.57,114200.0,21.3066,21.4742,21.3066,21.3485,114200.0
2011-10-04 14:40:00,30.57,30.61,30.37,30.5,163500.0,21.3485,21.3764,21.2088,21.2996,163500.0
2011-10-04 14:50:00,30.51,30.52,30.29,30.31,165800.0,21.3066,21.3136,21.153,21.1669,165800.0
2011-10-04 15:00:00,30.32,30.52,30.22,30.22,132000.0,21.1739,21.3136,21.1041,21.1041,132000.0
2011-10-04 15:10:00,30.22,30.44,30.2,30.41,132700.0,21.1041,21.2577,21.0901,21.2368,132700.0
2011-10-04 15:20:00,30.4,30.78,30.34,30.66,182000.0,21.2298,21.4951,21.1879,21.4113,182000.0
2011-10-04 15:30:00,30.66,30.96,30.64,30.86,341500.0,21.4113,21.6208,21.3974,21.551,341500.0
2011-10-04 15:40:00,30.86,31.27,30.78,31.23,482400.0,21.551,21.8373,21.4951,21.8094,482400.0
2011-10-04 15:50:00,31.23,31.62,31.19,31.58,600500.0,21.8094,22.0818,21.7815,22.0538,600500.0
2011-10-05 09:30:00,31.55,31.65,31.29,31.63,139800.0,22.0329,22.1027,21.8513,22.0887,139800.0
2011-10-05 09:40:00,31.64,32.13,31.56,32.05,167500.0,22.0957,22.4379,22.0399,22.382,167500.0
2011-10-05 09:50:00,32.06,32.17,31.86,32.15,90100.0,22.389,22.4658,22.2494,22.4519,90100.0
2011-10-05 10:00:00,32.15,32.61,32.15,32.37,173100.0,22.4519,22.7731,22.4519,22.6055,173100.0
2011-10-05 10:10:00,32.37,32.46,32.2,32.22,86400.0,22.6055,22.6684,22.4868,22.5008,86400.0
2011-10-05 10:20:00,32.22,32.43,32.2,32.33,119600.0,22.5008,22.6474,22.4868,22.5776,119600.0
2011-10-05 10:30:00,32.33,32.79,32.33,32.7,125200.0,22.5776,22.8988,22.5776,22.836,125200.0
2011-10-05 10:40:00,32.71,32.84,32.51,32.7,128300.0,22.843,22.9337,22.7033,22.836,128300.0
2011-10-05 10:50:00,32.69,32.82,32.61,32.77,67300.0,22.829,22.9198,22.7731,22.8849,67300.0
2011-10-05 11:00:00,32.78,32.83,32.64,32.66,65000.0,22.8918,22.9268,22.7941,22.808,65000.0
2011-10-05 11:10:00,32.65,32.68,32.44,32.52,62600.0,22.8011,22.822,22.6544,22.7103,62600.0
2011-10-05 11:20:00,32.52,32.74,32.52,32.62,51300.0,22.7103,22.8639,22.7103,22.7801,51300.0
2011-10-05 11:30:00,32.61,32.78,32.61,32.68,37500.0,22.7731,22.8918,22.7731,22.822,37500.0
2011-10-05 11:40:00,32.69,32.69,32.48,32.58,51300.0,22.829,22.829,22.6823,22.7522,51300.0
2011-10-05 11:50:00,32.59,32.81,32.55,32.68,55600.0,22.7592,22.9128,22.7312,22.822,55600.0
2011-10-05 12:00:00,32.7,32.77,32.56,32.58,58200.0,22.836,22.8849,22.7382,22.7522,58200.0
2011-10-05 12:10:00,32.6,32.6,32.37,32.38,49300.0,22.7661,22.7661,22.6055,22.6125,49300.0
2011-10-05 12:20:00,32.39,32.44,32.23,32.27,89000.0,22.6195,22.6544,22.5077,22.5357,89000.0
2011-10-05 12:30:00,32.26,32.31,32.14,32.16,45100.0,22.5287,22.5636,22.4449,22.4589,45100.0
2011-10-05 12:40:00,32.14,32.28,32.08,32.25,64700.0,22.4449,22.5427,22.403,22.5217,64700.0
2011-10-05 12:50:00,32.25,32.34,32.22,32.32,25400.0,22.5217,22.5846,22.5008,22.5706,25400.0
2011-10-05 13:00:00,32.32,32.52,32.32,32.51,30400.0,22.5706,22.7103,22.5706,22.7033,30400.0
2011-10-05 13:10:00,32.51,32.55,32.35,32.47,40100.0,22.7033,22.7312,22.5916,22.6754,40100.0
2011-10-05 13:20:00,32.46,32.54,32.38,32.5,73300.0,22.6684,22.7242,22.6125,22.6963,73300.0
2011-10-05 13:30:00,32.51,32.62,32.43,32.45,44800.0,22.7033,22.7801,22.6474,22.6614,44800.0
2011-10-05 13:40:00,32.47,32.62,32.45,32.6,39000.0,22.6754,22.7801,22.6614,22.7661,39000.0
2011-10-05 13:50:00,32.6,32.71,32.58,32.65,51600.0,22.7661,22.843,22.7522,22.8011,51600.0
2011-10-05 14:00:00,32.66,32.71,32.5,32.52,41900.0,22.808,22.843,22.6963,22.7103,41900.0
2011-10-05 14:10:00,32.51,32.63,32.46,32.61,63100.0,22.7033,22.7871,22.6684,22.7731,63100.0
2011-10-05 14:20:00,32.61,32.69,32.56,32.62,62300.0,22.7731,22.829,22.7382,22.7801,62300.0
2011-10-05 14:30:00,32.63,32.64,32.4,32.45,83600.0,22.7871,22.7941,22.6265,22.6614,83600.0
2011-10-05 14:40:00,32.46,32.66,32.46,32.63,62900.0,22.6684,22.808,22.6684,22.7871,62900.0
2011-10-05 14:50:00,32.64,32.73,32.62,32.67,74500.0,22.7941,22.8569,22.7801,22.815,74500.0
2011-10-05 15:00:00,32.68,32.7,32.54,32.57,79100.0,22.822,22.836,22.7242,22.7452,79100.0
2011-10-05 15:10:00,32.57,32.78,32.55,32.76,106300.0,22.7452,22.8918,22.7312,22.8779,106300.0
2011-10-05 15:20:00,32.76,32.8,32.63,32.78,140500.0,22.8779,22.9058,22.7871,22.8918,140500.0
2011-10-05 15:30:00,32.79,33.11,32.79,33.09,219500.0,22.8988,23.1223,22.8988,23.1083,219500.0
2011-10-05 15:40:00,33.09,33.1,32.87,32.91,197900.0,23.1083,23.1153,22.9547,22.9826,197900.0
2011-10-05 15:50:00,32.9,33.07,32.9,33.06,389900.0,22.9756,23.0944,22.9756,23.0874,389900.0
2011-10-06 09:30:00,33.15,33.35,33.03,33.34,67400.0,23.1502,23.2899,23.0664,23.2829,67400.0
2011-10-06 09:40:00,33.33,33.55,33.07,33.31,191000.0,23.2759,23.4296,23.0944,23.262,191000.0
2011-10-06 09:50:00,33.32,33.32,32.96,33.32,116200.0,23.2689,23.2689,23.0175,23.2689,116200.0
2011-10-06 10:00:00,33.32,33.45,33.08,33.44,123600.0,23.2689,23.3597,23.1013,23.3528,123600.0
2011-10-06 10:10:00,33.45,33.7,33.43,33.55,77600.0,23.3597,23.5343,23.3458,23.4296,77600.0
2011-10-06 10:20:00,33.55,33.72,33.32,33.39,99400.0,23.4296,23.5483,23.2689,23.3178,99400.0
2011-10-06 10:30:00,33.39,33.65,33.38,33.47,74100.0,23.3178,23.4994,23.3108,23.3737,74100.0
2011-10-06 10:40:00,33.47,33.5,33.31,33.33,53000.0,23.3737,23.3947,23.262,23.2759,53000.0
2011-10-06 10:50:00,33.32,33.36,33.22,33.36,90600.0,23.2689,23.2969,23.1991,23.2969,90600.0
2011-10-06 11:00:00,33.35,33.59,33.28,33.59,57200.0,23.2899,23.4575,23.241,23.4575,57200.0
2011-10-06 11:10:00,33.57,33.69,33.54,33.58,42300.0,23.4435,23.5273,23.4226,23.4505,42300.0
2011-10-06 11:20:00,33.58,33.7,33.47,33.69,27400.0,23.4505,23.5343,23.3737,23.5273,27400.0
2011-10-06 11:30:00,33.7,33.91,33.7,33.91,53700.0,23.5343,23.681,23.5343,23.681,53700.0
2011-10-06 11:40:00,33.91,34.0,33.84,33.87,136300.0,23.681,23.7438,23.6321,23.653,136300.0
2011-10-06 11:50:00,33.86,33.96,33.84,33.88,64600.0,23.6461,23.7159,23.6321,23.66,64600.0
2011-10-06 12:00:00,33.89,33.96,33.79,33.79,56000.0,23.667,23.7159,23.5972,23.5972,56000.0
2011-10-06 12:10:00,33.79,33.97,33.72,33.87,65600.0,23.5972,23.7229,23.5483,23.653,65600.0
2011-10-06 12:20:00,33.87,34.0,33.85,33.98,58300.0,23.653,23.7438,23.6391,23.7299,58300.0
2011-10-06 12:30:00,33.98,34.03,33.85,33.88,82500.0,23.7299,23.7648,23.6391,23.66,82500.0
2011-10-06 12:40:00,33.89,33.89,33.59,33.67,51600.0,23.667,23.667,23.4575,23.5134,51600.0
2011-10-06 12:50:00,33.67,33.73,33.58,33.67,54600.0,23.5134,23.5553,23.4505,23.5134,54600.0
2011-10-06 13:00:00,33.64,33.7,33.5,33.62,73200.0,23.4924,23.5343,23.3947,23.4785,73200.0
2011-10-06 13:10:00,33.64,33.76,33.63,33.7,32000.0,23.4924,23.5762,23.4854,23.5343,32000.0
2011-10-06 13:20:00,33.69,33.79,33.63,33.64,48000.0,23.5273,23.5972,23.4854,23.4924,48000.0
2011-10-06 13:30:00,33.65,33.69,33.49,33.5,49900.0,23.4994,23.5273,23.3877,23.3947,49900.0
2011-10-06 13:40:00,33.5,33.64,33.43,33.59,58400.0,23.3947,23.4924,23.3458,23.4575,58400.0
2011-10-06 13:50:00,33.59,33.65,33.56,33.61,42200.0,23.4575,23.4994,23.4366,23.4715,42200.0
2011-10-06 14:00:00,33.63,33.69,33.53,33.68,56200.0,23.4854,23.5273,23.4156,23.5204,56200.0
2011-10-06 14:10:00,33.68,33.75,33.66,33.74,49200.0,23.5204,23.5692,23.5064,23.5623,49200.0
2011-10-06 14:20:00,33.72,33.8,33.68,33.7,56000.0,23.5483,23.6042,23.5204,23.5343,56000.0
2011-10-06 14:30:00,33.7,33.72,33.51,33.51,63900.0,23.5343,23.5483,23.4016,23.4016,63900.0
2011-10-06 14:40:00,33.5,33.62,33.48,33.52,71000.0,23.3947,23.4785,23.3807,23.4086,71000.0
2011-10-06 14:50:00,33.52,33.58,33.45,33.57,68200.0,23.4086,23.4505,23.3597,23.4435,68200.0
2011-10-06 15:00:00,33.56,33.62,33.47,33.61,84400.0,23.4366,23.4785,23.3737,23.4715,84400.0
2011-10-06 15:10:00,33.62,33.66,33.43,33.45,96400.0,23.4785,23.5064,23.3458,23.3597,96400.0
2011-10-06 15:20:00,33.46,33.56,33.41,33.43,96900.0,23.3667,23.4366,23.3318,23.3458,96900.0
2011-10-06 15:30:00,33.43,33.61,33.42,33.58,153400.0,23.3458,23.4715,23.3388,23.4505,153400.0
2011-10-06 15:40:00,33.57,33.73,33.56,33.61,193800.0,23.4435,23.5553,23.4366,23.4715,193800.0
2011-10-06 15:50:00,33.64,33.83,33.62,33.8,339700.0,23.4924,23.6251,23.4785,23.6042,339700.0
2011-10-07 09:30:00,34.14,34.2,33.95,33.96,66900.0,23.8416,23.8835,23.7089,23.7159,66900.0
2011-10-07 09:40:00,33.94,33.94,33.68,33.68,74300.0,23.7019,23.7019,23.5204,23.5204,74300.0
2011-10-07 09:50:00,33.7,33.84,33.58,33.72,35600.0,23.5343,23.6321,23.4505,23.5483,35600.0
2011-10-07 10:00:00,33.72,33.76,33.45,33.46,77700.0,23.5483,23.5762,23.3597,23.3667,77700.0
2011-10-07 10:10:00,33.46,33.83,33.41,33.76,48000.0,23.3667,23.6251,23.3318,23.5762,48000.0
2011-10-07 10:20:00,33.76,33.9,33.68,33.71,51100.0,23.5762,23.674,23.5204,23.5413,51100.0
2011-10-07 10:30:00,33.73,33.87,33.61,33.65,39800.0,23.5553,23.653,23.4715,23.4994,39800.0
2011-10-07 10:40:00,33.63,33.71,33.55,33.6,35900.0,23.4854,23.5413,23.4296,23.4645,35900.0
2011-10-07 10:50:00,33.6,33.73,33.52,33.53,40600.0,23.4645,23.5553,23.4086,23.4156,40600.0
2011-10-07 11:00:00,33.51,33.56,33.43,33.53,37300.0,23.4016,23.4366,23.3458,23.4156,37300.0
2011-10-07 11:10:00,33.55,33.57,33.36,33.43,35300.0,23.4296,23.4435,23.2969,23.3458,35300.0
2011-10-07 11:20:00,33.42,33.48,33.26,33.43,31600.0,23.3388,23.3807,23.227,23.3458,31600.0
2011-10-07 11:30:00,33.45,33.48,33.25,33.27,43000.0,23.3597,23.3807,23.2201,23.234,43000.0
2011-10-07 11:40:00,33.29,33.47,33.29,33.33,43700.0,23.248,23.3737,23.248,23.2759,43700.0
2011-10-07 11:50:00,33.34,33.46,33.31,33.37,63100.0,23.2829,23.3667,23.262,23.3039,63100.0
2011-10-07 12:00:00,33.39,33.4,33.1,33.37,149300.0,23.3178,23.3248,23.1153,23.3039,149300.0
2011-10-07 12:10:00,33.37,33.43,32.93,32.94,154700.0,23.3039,23.3458,22.9966,23.0036,154700.0
2011-10-07 12:20:00,32.95,33.13,32.79,33.07,153800.0,23.0106,23.1363,22.8988,23.0944,153800.0
2011-10-07 12:30:00,33.06,33.16,32.92,33.07,73400.0,23.0874,23.1572,22.9896,23.0944,73400.0
2011-10-07 12:40:00,33.08,33.12,32.91,33.01,94900.0,23.1013,23.1293,22.9826,23.0525,94900.0
2011-10-07 12:50:00,33.01,33.05,32.64,32.69,127900.0,23.0525,23.0804,22.7941,22.829,127900.0
2011-10-07 13:00:00,32.69,32.85,32.65,32.71,90900.0,22.829,22.9407,22.8011,22.843,90900.0
2011-10-07 13:10:00,32.71,32.88,32.66,32.77,52200.0,22.843,22.9617,22.808,22.8849,52200.0
2011-10-07 13:20:00,32.78,32.96,32.77,32.85,54100.0,22.8918,23.0175,22.8849,22.9407,54100.0
2011-10-07 13:30:00,32.85,32.87,32.7,32.72,32400.0,22.9407,22.9547,22.836,22.8499,32400.0
2011-10-07 13:40:00,32.72,32.8,32.63,32.76,48500.0,22.8499,22.9058,22.7871,22.8779,48500.0
2011-10-07 13:50:00,32.77,32.91,32.73,32.84,40900.0,22.8849,22.9826,22.8569,22.9337,40900.0
2011-10-07 14:00:00,32.85,33.01,32.84,32.97,53600.0,22.9407,23.0525,22.9337,23.0245,53600.0
2011-10-07 14:10:00,32.97,33.0,32.83,32.87,105000.0,23.0245,23.0455,22.9268,22.9547,105000.0
2011-10-07 14:20:00,32.88,33.11,32.88,33.04,300800.0,22.9617,23.1223,22.9617,23.0734,300800.0
2011-10-07 14:30:00,33.04,33.19,33.02,33.09,129700.0,23.0734,23.1782,23.0594,23.1083,129700.0
2011-10-07 14:40:00,33.08,33.09,32.88,32.95,114900.0,23.1013,23.1083,22.9617,23.0106,114900.0
2011-10-07 14:50:00,32.95,33.1,32.92,32.98,107200.0,23.0106,23.1153,22.9896,23.0315,107200.0
2011-10-07 15:00:00,32.99,33.1,32.93,33.09,89700.0,23.0385,23.1153,22.9966,23.1083,89700.0
2011-10-07 15:10:00,33.09,33.31,33.03,33.21,98400.0,23.1083,23.262,23.0664,23.1921,98400.0
2011-10-07 15:20:00,33.2,33.32,33.2,33.29,212400.0,23.1851,23.2689,23.1851,23.248,212400.0
2011-10-07 15:30:00,33.29,33.33,33.14,33.14,204900.0,23.248,23.2759,23.1432,23.1432,204900.0
2011-10-07 15:40:00,33.13,33.19,33.02,33.07,246500.0,23.1363,23.1782,23.0594,23.0944,246500.0
2011-10-07 15:50:00,33.07,33.1,32.85,32.86,448400.0,23.0944,23.1153,22.9407,22.9477,448400.0
2011-10-10 09:30:00,33.66,34.0,33.66,34.0,83200.0,23.5064,23.7438,23.5064,23.7438,83200.0
2011-10-10 09:40:00,34.0,34.09,33.84,33.91,124500.0,23.7438,23.8067,23.6321,23.681,124500.0
2011-10-10 09:50:00,33.91,34.03,33.9,33.97,90400.0,23.681,23.7648,23.674,23.7229,90400.0
2011-10-10 10:00:00,33.97,34.13,33.9,34.11,159600.0,23.7229,23.8346,23.674,23.8206,159600.0
2011-10-10 10:10:00,34.12,34.3,34.12,34.23,94000.0,23.8276,23.9533,23.8276,23.9044,94000.0
2011-10-10 10:20:00,34.24,34.3,34.15,34.15,60800.0,23.9114,23.9533,23.8486,23.8486,60800.0
2011-10-10 10:30:00,34.15,34.2,34.07,34.07,50700.0,23.8486,23.8835,23.7927,23.7927,50700.0
2011-10-10 10:40:00,34.07,34.29,34.05,34.25,57700.0,23.7927,23.9463,23.7787,23.9184,57700.0
2011-10-10 10:50:00,34.25,34.25,34.07,34.09,37800.0,23.9184,23.9184,23.7927,23.8067,37800.0
2011-10-10 11:00:00,34.09,34.18,34.07,34.11,56300.0,23.8067,23.8695,23.7927,23.8206,56300.0
2011-10-10 11:10:00,34.11,34.11,34.01,34.1,38900.0,23.8206,23.8206,23.7508,23.8137,38900.0
2011-10-10 11:20:00,34.11,34.11,34.01,34.03,23600.0,23.8206,23.8206,23.7508,23.7648,23600.0
2011-10-10 11:30:00,34.03,34.14,33.97,34.14,32900.0,23.7648,23.8416,23.7229,23.8416,32900.0
2011-10-10 11:40:00,34.14,34.19,34.07,34.07,37100.0,23.8416,23.8765,23.7927,23.7927,37100.0
2011-10-10 11:50:00,34.08,34.2,34.04,34.18,25100.0,23.7997,23.8835,23.7718,23.8695,25100.0
2011-10-10 12:00:00,34.18,34.32,34.17,34.27,63800.0,23.8695,23.9673,23.8625,23.9324,63800.0
2011-10-10 12:10:00,34.26,34.36,34.26,34.3,32100.0,23.9254,23.9952,23.9254,23.9533,32100.0
2011-10-10 12:20:00,34.3,34.33,34.22,34.26,58000.0,23.9533,23.9743,23.8975,23.9254,58000.0
2011-10-10 12:30:00,34.26,34.3,34.22,34.25,48600.0,23.9254,23.9533,23.8975,23.9184,48600.0
2011-10-10 12:40:00,34.25,34.27,34.2,34.2,40800.0,23.9184,23.9324,23.8835,23.8835,40800.0
2011-10-10 12:50:00,34.19,34.21,34.12,34.15,28200.0,23.8765,23.8905,23.8276,23.8486,28200.0
2011-10-10 13:00:00,34.15,34.26,34.12,34.25,44100.0,23.8486,23.9254,23.8276,23.9184,44100.0
2011-10-10 13:10:00,34.26,34.32,34.23,34.32,38000.0,23.9254,23.9673,23.9044,23.9673,38000.0
2011-10-10 13:20:00,34.31,34.38,34.29,34.32,47400.0,23.9603,24.0092,23.9463,23.9673,47400.0
2011-10-10 13:30:00,34.32,34.34,34.23,34.27,36600.0,23.9673,23.9813,23.9044,23.9324,36600.0
2011-10-10 13:40:00,34.27,34.3,34.18,34.24,34400.0,23.9324,23.9533,23.8695,23.9114,34400.0
2011-10-10 13:50:00,34.23,34.31,34.18,34.29,25100.0,23.9044,23.9603,23.8695,23.9463,25100.0
2011-10-10 14:00:00,34.28,34.29,34.13,34.15,52600.0,23.9394,23.9463,23.8346,23.8486,52600.0
2011-10-10 14:10:00,34.14,34.19,34.11,34.14,44100.0,23.8416,23.8765,23.8206,23.8416,44100.0
2011-10-10 14:20:00,34.14,34.22,34.13,34.16,49700.0,23.8416,23.8975,23.8346,23.8556,49700.0
2011-10-10 14:30:00,34.16,34.2,34.09,34.09,74900.0,23.8556,23.8835,23.8067,23.8067,74900.0
2011-10-10 14:40:00,34.09,34.14,34.06,34.06,56100.0,23.8067,23.8416,23.7857,23.7857,56100.0
2011-10-10 14:50:00,34.06,34.1,34.01,34.02,68400.0,23.7857,23.8137,23.7508,23.7578,68400.0
2011-10-10 15:00:00,34.03,34.05,33.94,33.98,68100.0,23.7648,23.7787,23.7019,23.7299,68100.0
2011-10-10 15:10:00,34.0,34.03,33.87,33.97,76300.0,23.7438,23.7648,23.653,23.7229,76300.0
2011-10-10 15:20:00,33.96,33.97,33.78,33.9,90300.0,23.7159,23.7229,23.5902,23.674,90300.0
2011-10-10 15:30:00,33.89,33.99,33.82,33.91,166000.0,23.667,23.7368,23.6181,23.681,166000.0
2011-10-10 15:40:00,33.92,34.14,33.85,34.13,202100.0,23.688,23.8416,23.6391,23.8346,202100.0
2011-10-10 15:50:00,34.13,34.34,34.12,34.33,382600.0,23.8346,23.9813,23.8276,23.9743,382600.0
2011-10-11 09:30:00,34.12,34.5,34.05,34.28,198300.0,23.8276,24.093,23.7787,23.9394,198300.0
2011-10-11 09:40:00,34.3,34.56,34.18,34.55,126400.0,23.9533,24.1349,23.8695,24.1279,126400.0
2011-10-11 09:50:00,34.56,34.69,34.49,34.67,96100.0,24.1349,24.2257,24.086,24.2117,96100.0
2011-10-11 10:00:00,34.66,34.66,34.46,34.59,114700.0,24.2047,24.2047,24.0651,24.1559,114700.0
2011-10-11 10:10:00,34.59,34.9,34.59,34.77,123000.0,24.1559,24.3723,24.1559,24.2816,123000.0
2011-10-11 10:20:00,34.77,34.96,34.73,34.95,95100.0,24.2816,24.4142,24.2536,24.4073,95100.0
2011-10-11 10:30:00,34.96,34.97,34.84,34.95,91200.0,24.4142,24.4212,24.3304,24.4073,91200.0
2011-10-11 10:40:00,34.94,35.01,34.89,34.98,152200.0,24.4003,24.4492,24.3654,24.4282,152200.0
2011-10-11 10:50:00,34.99,34.99,34.66,34.72,145800.0,24.4352,24.4352,24.2047,24.2466,145800.0
2011-10-11 11:00:00,34.73,34.83,34.67,34.75,76100.0,24.2536,24.3235,24.2117,24.2676,76100.0
2011-10-11 11:10:00,34.74,34.75,34.51,34.57,64700.0,24.2606,24.2676,24.1,24.1419,64700.0
2011-10-11 11:20:00,34.55,34.68,34.49,34.57,66300.0,24.1279,24.2187,24.086,24.1419,66300.0
2011-10-11 11:30:00,34.56,34.71,34.56,34.68,68800.0,24.1349,24.2397,24.1349,24.2187,68800.0
2011-10-11 11:40:00,34.67,34.85,34.67,34.82,123500.0,24.2117,24.3374,24.2117,24.3165,123500.0
2011-10-11 11:50:00,34.8,34.85,34.73,34.78,50400.0,24.3025,24.3374,24.2536,24.2885,50400.0
2011-10-11 12:00:00,34.79,34.81,34.65,34.77,54000.0,24.2955,24.3095,24.1978,24.2816,54000.0
2011-10-11 12:10:00,34.77,34.88,34.76,34.84,49100.0,24.2816,24.3584,24.2746,24.3304,49100.0
2011-10-11 12:20:00,34.84,34.86,34.77,34.85,38000.0,24.3304,24.3444,24.2816,24.3374,38000.0
2011-10-11 12:30:00,34.85,34.86,34.63,34.63,68200.0,24.3374,24.3444,24.1838,24.1838,68200.0
2011-10-11 12:40:00,34.63,34.7,34.58,34.61,72900.0,24.1838,24.2327,24.1489,24.1698,72900.0
2011-10-11 12:50:00,34.61,34.71,34.61,34.65,71400.0,24.1698,24.2397,24.1698,24.1978,71400.0
2011-10-11 13:00:00,34.65,34.71,34.57,34.69,82900.0,24.1978,24.2397,24.1419,24.2257,82900.0
2011-10-11 13:10:00,34.69,34.69,34.48,34.65,127300.0,24.2257,24.2257,24.079,24.1978,127300.0
2011-10-11 13:20:00,34.65,34.78,34.64,34.77,56000.0,24.1978,24.2885,24.1908,24.2816,56000.0
2011-10-11 13:30:00,34.77,34.85,34.71,34.75,51700.0,24.2816,24.3374,24.2397,24.2676,51700.0
2011-10-11 13:40:00,34.75,34.77,34.59,34.62,57500.0,24.2676,24.2816,24.1559,24.1768,57500.0
2011-10-11 13:50:00,34.63,34.84,34.62,34.82,46600.0,24.1838,24.3304,24.1768,24.3165,46600.0
2011-10-11 14:00:00,34.83,34.85,34.64,34.66,52200.0,24.3235,24.3374,24.1908,24.2047,52200.0
2011-10-11 14:10:00,34.65,34.75,34.63,34.68,46800.0,24.1978,24.2676,24.1838,24.2187,46800.0
2011-10-11 14:20:00,34.68,34.71,34.53,34.55,79500.0,24.2187,24.2397,24.1139,24.1279,79500.0
2011-10-11 14:30:00,34.55,34.61,34.5,34.54,75000.0,24.1279,24.1698,24.093,24.1209,75000.0
2011-10-11 14:40:00,34.54,34.6,34.47,34.5,68900.0,24.1209,24.1628,24.072,24.093,68900.0
2011-10-11 14:50:00,34.51,34.63,34.51,34.61,93200.0,24.1,24.1838,24.1,24.1698,93200.0
2011-10-11 15:00:00,34.6,34.75,34.6,34.69,141900.0,24.1628,24.2676,24.1628,24.2257,141900.0
2011-10-11 15:10:00,34.7,34.75,34.62,34.66,114600.0,24.2327,24.2676,24.1768,24.2047,114600.0
2011-10-11 15:20:00,34.66,34.7,34.55,34.58,154100.0,24.2047,24.2327,24.1279,24.1489,154100.0
2011-10-11 15:30:00,34.58,34.83,34.58,34.79,189800.0,24.1489,24.3235,24.1489,24.2955,189800.0
2011-10-11 15:40:00,34.79,34.83,34.69,34.71,217200.0,24.2955,24.3235,24.2257,24.2397,217200.0
2011-10-11 15:50:00,34.71,34.76,34.64,34.71,244500.0,24.2397,24.2746,24.1908,24.2397,244500.0
2011-10-12 09:30:00,35.09,35.34,35.09,35.28,143700.0,24.505,24.6796,24.505,24.6377,143700.0
2011-10-12 09:40:00,35.26,35.41,35.13,35.18,114300.0,24.6237,24.7285,24.533,24.5679,114300.0
2011-10-12 09:50:00,35.18,35.35,35.12,35.33,84200.0,24.5679,24.6866,24.526,24.6726,84200.0
2011-10-12 10:00:00,35.33,35.34,35.15,35.33,103400.0,24.6726,24.6796,24.5469,24.6726,103400.0
2011-10-12 10:10:00,35.33,35.5,35.28,35.45,65900.0,24.6726,24.7913,24.6377,24.7564,65900.0
2011-10-12 10:20:00,35.45,35.5,35.36,35.47,75000.0,24.7564,24.7913,24.6936,24.7704,75000.0
2011-10-12 10:30:00,35.48,35.62,35.45,35.61,122200.0,24.7774,24.8751,24.7564,24.8682,122200.0
2011-10-12 10:40:00,35.62,35.66,35.55,35.6,67000.0,24.8751,24.9031,24.8263,24.8612,67000.0
2011-10-12 10:50:00,35.62,35.62,35.47,35.49,53900.0,24.8751,24.8751,24.7704,24.7844,53900.0
2011-10-12 11:00:00,35.49,35.63,35.46,35.63,48600.0,24.7844,24.8821,24.7634,24.8821,48600.0
2011-10-12 11:10:00,35.64,35.75,35.62,35.64,65000.0,24.8891,24.9659,24.8751,24.8891,65000.0
2011-10-12 11:20:00,35.64,35.76,35.63,35.71,51900.0,24.8891,24.9729,24.8821,24.938,51900.0
2011-10-12 11:30:00,35.7,35.88,35.7,35.83,87700.0,24.931,25.0567,24.931,25.0218,87700.0
2011-10-12 11:40:00,35.82,35.86,35.74,35.74,94600.0,25.0148,25.0428,24.959,24.959,94600.0
2011-10-12 11:50:00,35.74,35.74,35.63,35.69,62500.0,24.959,24.959,24.8821,24.924,62500.0
2011-10-12 12:00:00,35.69,35.8,35.65,35.65,75400.0,24.924,25.0009,24.8961,24.8961,75400.0
2011-10-12 12:10:00,35.63,35.75,35.61,35.71,66000.0,24.8821,24.9659,24.8682,24.938,66000.0
2011-10-12 12:20:00,35.71,35.82,35.7,35.74,70400.0,24.938,25.0148,24.931,24.959,70400.0
2011-10-12 12:30:00,35.73,35.8,35.7,35.77,60800.0,24.952,25.0009,24.931,24.9799,60800.0
2011-10-12 12:40:00,35.77,35.83,35.76,35.82,43000.0,24.9799,25.0218,24.9729,25.0148,43000.0
2011-10-12 12:50:00,35.82,35.95,35.81,35.91,56600.0,25.0148,25.1056,25.0078,25.0777,56600.0
2011-10-12 13:00:00,35.93,36.0,35.91,35.94,106700.0,25.0916,25.1405,25.0777,25.0986,106700.0
2011-10-12 13:10:00,35.94,36.0,35.93,35.99,78700.0,25.0986,25.1405,25.0916,25.1335,78700.0
2011-10-12 13:20:00,35.99,36.0,35.87,35.89,61300.0,25.1335,25.1405,25.0497,25.0637,61300.0
2011-10-12 13:30:00,35.9,35.95,35.87,35.92,66800.0,25.0707,25.1056,25.0497,25.0847,66800.0
2011-10-12 13:40:00,35.92,36.03,35.92,36.0,109400.0,25.0847,25.1615,25.0847,25.1405,109400.0
2011-10-12 13:50:00,36.0,36.05,35.99,36.02,138900.0,25.1405,25.1754,25.1335,25.1545,138900.0
2011-10-12 14:00:00,36.03,36.07,35.99,36.06,139900.0,25.1615,25.1894,25.1335,25.1824,139900.0
2011-10-12 14:10:00,36.07,36.07,36.01,36.05,109600.0,25.1894,25.1894,25.1475,25.1754,109600.0
2011-10-12 14:20:00,36.05,36.09,36.0,36.06,71200.0,25.1754,25.2034,25.1405,25.1824,71200.0
2011-10-12 14:30:00,36.07,36.14,36.0,36.07,118800.0,25.1894,25.2383,25.1405,25.1894,118800.0
2011-10-12 14:40:00,36.06,36.13,36.02,36.08,119600.0,25.1824,25.2313,25.1545,25.1964,119600.0
2011-10-12 14:50:00,36.08,36.09,35.79,35.83,166900.0,25.1964,25.2034,24.9939,25.0218,166900.0
2011-10-12 15:00:00,35.83,35.86,35.69,35.75,180500.0,25.0218,25.0428,24.924,24.9659,180500.0
2011-10-12 15:10:00,35.72,35.77,35.58,35.65,165100.0,24.945,24.9799,24.8472,24.8961,165100.0
2011-10-12 15:20:00,35.66,35.7,35.54,35.67,120100.0,24.9031,24.931,24.8193,24.9101,120100.0
2011-10-12 15:30:00,35.68,35.81,35.58,35.75,231000.0,24.917,25.0078,24.8472,24.9659,231000.0
2011-10-12 15:40:00,35.75,35.86,35.51,35.57,296500.0,24.9659,25.0428,24.7983,24.8402,296500.0
2011-10-12 15:50:00,35.57,35.66,35.5,35.54,376100.0,24.8402,24.9031,24.7913,24.8193,376100.0
2011-10-13 09:30:00,35.2,35.3,35.0,35.02,71700.0,24.5818,24.6517,24.4422,24.4561,71700.0
2011-10-13 09:40:00,35.01,35.1,34.93,35.0,86700.0,24.4492,24.512,24.3933,24.4422,86700.0
2011-10-13 09:50:00,35.02,35.03,34.72,34.87,74900.0,24.4561,24.4631,24.2466,24.3514,74900.0
2011-10-13 10:00:00,34.87,34.92,34.66,34.78,73200.0,24.3514,24.3863,24.2047,24.2885,73200.0
2011-10-13 10:10:00,34.78,34.89,34.57,34.57,78400.0,24.2885,24.3654,24.1419,24.1419,78400.0
2011-10-13 10:20:00,34.57,34.8,34.56,34.74,79800.0,24.1419,24.3025,24.1349,24.2606,79800.0
2011-10-13 10:30:00,34.74,34.94,34.71,34.87,64200.0,24.2606,24.4003,24.2397,24.3514,64200.0
2011-10-13 10:40:00,34.89,34.91,34.69,34.7,64100.0,24.3654,24.3793,24.2257,24.2327,64100.0
2011-10-13 10:50:00,34.71,34.79,34.63,34.66,46000.0,24.2397,24.2955,24.1838,24.2047,46000.0
2011-10-13 11:00:00,34.66,34.84,34.64,34.68,47100.0,24.2047,24.3304,24.1908,24.2187,47100.0
2011-10-13 11:10:00,34.7,34.88,34.69,34.72,53700.0,24.2327,24.3584,24.2257,24.2466,53700.0
2011-10-13 11:20:00,34.72,34.86,34.72,34.77,40700.0,24.2466,24.3444,24.2466,24.2816,40700.0
2011-10-13 11:30:00,34.78,34.95,34.76,34.92,35100.0,24.2885,24.4073,24.2746,24.3863,35100.0
2011-10-13 11:40:00,34.92,35.05,34.89,34.98,46300.0,24.3863,24.4771,24.3654,24.4282,46300.0
2011-10-13 11:50:00,34.96,35.04,34.94,34.96,58500.0,24.4142,24.4701,24.4003,24.4142,58500.0
2011-10-13 12:00:00,34.97,35.11,34.95,35.02,40300.0,24.4212,24.519,24.4073,24.4561,40300.0
2011-10-13 12:10:00,35.02,35.04,34.88,34.93,33700.0,24.4561,24.4701,24.3584,24.3933,33700.0
2011-10-13 12:20:00,34.92,34.98,34.8,34.8,31200.0,24.3863,24.4282,24.3025,24.3025,31200.0
2011-10-13 12:30:00,34.8,34.84,34.74,34.8,27100.0,24.3025,24.3304,24.2606,24.3025,27100.0
2011-10-13 12:40:00,34.8,34.89,34.75,34.87,22900.0,24.3025,24.3654,24.2676,24.3514,22900.0
2011-10-13 12:50:00,34.87,34.99,34.85,34.98,28000.0,24.3514,24.4352,24.3374,24.4282,28000.0
2011-10-13 13:00:00,34.98,35.1,34.89,35.08,51100.0,24.4282,24.512,24.3654,24.498,51100.0
2011-10-13 13:10:00,35.09,35.23,35.05,35.05,67400.0,24.505,24.6028,24.4771,24.4771,67400.0
2011-10-13 13:20:00,35.06,35.21,35.02,35.18,84700.0,24.4841,24.5888,24.4561,24.5679,84700.0
2011-10-13 13:30:00,35.18,35.22,35.11,35.15,61200.0,24.5679,24.5958,24.519,24.5469,61200.0
2011-10-13 13:40:00,35.14,35.28,35.11,35.24,67900.0,24.5399,24.6377,24.519,24.6098,67900.0
2011-10-13 13:50:00,35.24,35.25,35.14,35.16,72100.0,24.6098,24.6168,24.5399,24.5539,72100.0
2011-10-13 14:00:00,35.16,35.17,35.05,35.12,65700.0,24.5539,24.5609,24.4771,24.526,65700.0
2011-10-13 14:10:00,35.11,35.21,35.05,35.21,54500.0,24.519,24.5888,24.4771,24.5888,54500.0
2011-10-13 14:20:00,35.21,35.3,35.04,35.12,62000.0,24.5888,24.6517,24.4701,24.526,62000.0
2011-10-13 14:30:00,35.12,35.26,35.09,35.18,54600.0,24.526,24.6237,24.505,24.5679,54600.0
2011-10-13 14:40:00,35.19,35.46,35.14,35.44,85600.0,24.5749,24.7634,24.5399,24.7494,85600.0
2011-10-13 14:50:00,35.44,35.51,35.37,35.4,73600.0,24.7494,24.7983,24.7006,24.7215,73600.0
2011-10-13 15:00:00,35.39,35.6,35.38,35.54,111600.0,24.7145,24.8612,24.7075,24.8193,111600.0
2011-10-13 15:10:00,35.55,35.55,35.43,35.48,65700.0,24.8263,24.8263,24.7425,24.7774,65700.0
2011-10-13 15:20:00,35.48,35.5,35.24,35.27,103600.0,24.7774,24.7913,24.6098,24.6307,103600.0
2011-10-13 15:30:00,35.27,35.32,35.19,35.22,130700.0,24.6307,24.6656,24.5749,24.5958,130700.0
2011-10-13 15:40:00,35.22,35.41,35.21,35.34,188600.0,24.5958,24.7285,24.5888,24.6796,188600.0
2011-10-13 15:50:00,35.35,35.48,35.34,35.39,269900.0,24.6866,24.7774,24.6796,24.7145,269900.0
2011-10-14 09:30:00,35.97,36.15,35.89,35.97,66000.0,25.1196,25.2453,25.0637,25.1196,66000.0
2011-10-14 09:40:00,35.98,36.04,35.88,35.92,47700.0,25.1266,25.1685,25.0567,25.0847,47700.0
2011-10-14 09:50:00,35.92,36.0,35.77,35.83,42300.0,25.0847,25.1405,24.9799,25.0218,42300.0
2011-10-14 10:00:00,35.84,35.86,35.72,35.75,40800.0,25.0288,25.0428,24.945,24.9659,40800.0
2011-10-14 10:10:00,35.75,35.79,35.55,35.56,48400.0,24.9659,24.9939,24.8263,24.8332,48400.0
2011-10-14 10:20:00,35.56,35.77,35.49,35.5,35000.0,24.8332,24.9799,24.7844,24.7913,35000.0
2011-10-14 10:30:00,35.5,35.74,35.42,35.6,57000.0,24.7913,24.959,24.7355,24.8612,57000.0
2011-10-14 10:40:00,35.6,35.65,35.5,35.55,46900.0,24.8612,24.8961,24.7913,24.8263,46900.0
2011-10-14 10:50:00,35.56,35.63,35.46,35.59,37000.0,24.8332,24.8821,24.7634,24.8542,37000.0
2011-10-14 11:00:00,35.59,35.64,35.48,35.56,25000.0,24.8542,24.8891,24.7774,24.8332,25000.0
2011-10-14 11:10:00,35.56,35.63,35.45,35.62,24700.0,24.8332,24.8821,24.7564,24.8751,24700.0
2011-10-14 11:20:00,35.63,35.63,35.42,35.48,38300.0,24.8821,24.8821,24.7355,24.7774,38300.0
2011-10-14 11:30:00,35.48,35.55,35.46,35.46,34100.0,24.7774,24.8263,24.7634,24.7634,34100.0
2011-10-14 11:40:00,35.46,35.65,35.46,35.54,34700.0,24.7634,24.8961,24.7634,24.8193,34700.0
2011-10-14 11:50:00,35.53,35.6,35.5,35.5,19600.0,24.8123,24.8612,24.7913,24.7913,19600.0
2011-10-14 12:00:00,35.5,35.53,35.45,35.52,21000.0,24.7913,24.8123,24.7564,24.8053,21000.0
2011-10-14 12:10:00,35.52,35.55,35.46,35.47,13200.0,24.8053,24.8263,24.7634,24.7704,13200.0
2011-10-14 12:20:00,35.47,35.54,35.44,35.51,18900.0,24.7704,24.8193,24.7494,24.7983,18900.0
2011-10-14 12:30:00,35.51,35.6,35.5,35.52,27400.0,24.7983,24.8612,24.7913,24.8053,27400.0
2011-10-14 12:40:00,35.51,35.56,35.47,35.49,32600.0,24.7983,24.8332,24.7704,24.7844,32600.0
2011-10-14 12:50:00,35.48,35.51,35.43,35.46,43500.0,24.7774,24.7983,24.7425,24.7634,43500.0
2011-10-14 13:00:00,35.46,35.68,35.46,35.64,38100.0,24.7634,24.917,24.7634,24.8891,38100.0
2011-10-14 13:10:00,35.63,35.75,35.61,35.73,22900.0,24.8821,24.9659,24.8682,24.952,22900.0
2011-10-14 13:20:00,35.72,35.75,35.64,35.66,14400.0,24.945,24.9659,24.8891,24.9031,14400.0
2011-10-14 13:30:00,35.65,35.7,35.61,35.64,21000.0,24.8961,24.931,24.8682,24.8891,21000.0
2011-10-14 13:40:00,35.64,35.69,35.62,35.69,24400.0,24.8891,24.924,24.8751,24.924,24400.0
2011-10-14 13:50:00,35.69,35.72,35.56,35.71,130300.0,24.924,24.945,24.8332,24.938,130300.0
2011-10-14 14:00:00,35.71,35.78,35.69,35.74,25900.0,24.938,24.9869,24.924,24.959,25900.0
2011-10-14 14:10:00,35.73,35.75,35.63,35.63,48900.0,24.952,24.9659,24.8821,24.8821,48900.0
2011-10-14 14:20:00,35.63,35.66,35.6,35.63,34000.0,24.8821,24.9031,24.8612,24.8821,34000.0
2011-10-14 14:30:00,35.63,35.64,35.55,35.63,45200.0,24.8821,24.8891,24.8263,24.8821,45200.0
2011-10-14 14:40:00,35.63,35.66,35.6,35.63,55000.0,24.8821,24.9031,24.8612,24.8821,55000.0
2011-10-14 14:50:00,35.64,35.78,35.62,35.78,61900.0,24.8891,24.9869,24.8751,24.9869,61900.0
2011-10-14 15:00:00,35.78,35.79,35.72,35.74,47400.0,24.9869,24.9939,24.945,24.959,47400.0
2011-10-14 15:10:00,35.75,35.82,35.7,35.79,34700.0,24.9659,25.0148,24.931,24.9939,34700.0
2011-10-14 15:20:00,35.8,35.85,35.79,35.83,53200.0,25.0009,25.0358,24.9939,25.0218,53200.0
2011-10-14 15:30:00,35.83,35.92,35.8,35.8,196300.0,25.0218,25.0847,25.0009,25.0009,196300.0
2011-10-14 15:40:00,35.79,35.84,35.67,35.72,130700.0,24.9939,25.0288,24.9101,24.945,130700.0
2011-10-14 15:50:00,35.73,35.89,35.68,35.88,273800.0,24.952,25.0637,24.917,25.0567,273800.0
2011-10-17 09:30:00,35.59,35.73,35.34,35.37,72000.0,24.8542,24.952,24.6796,24.7006,72000.0
2011-10-17 09:40:00,35.33,35.48,35.28,35.36,34300.0,24.6726,24.7774,24.6377,24.6936,34300.0
2011-10-17 09:50:00,35.34,35.43,35.07,35.15,51000.0,24.6796,24.7425,24.4911,24.5469,51000.0
2011-10-17 10:00:00,35.14,35.17,35.03,35.12,40600.0,24.5399,24.5609,24.4631,24.526,40600.0
2011-10-17 10:10:00,35.14,35.16,34.95,35.03,63500.0,24.5399,24.5539,24.4073,24.4631,63500.0
2011-10-17 10:20:00,35.02,35.03,34.77,34.77,94400.0,24.4561,24.4631,24.2816,24.2816,94400.0
2011-10-17 10:30:00,34.76,34.81,34.62,34.63,130600.0,24.2746,24.3095,24.1768,24.1838,130600.0
2011-10-17 10:40:00,34.63,34.65,34.5,34.51,154200.0,24.1838,24.1978,24.093,24.1,154200.0
2011-10-17 10:50:00,34.51,34.88,34.5,34.83,120200.0,24.1,24.3584,24.093,24.3235,120200.0
2011-10-17 11:00:00,34.83,34.84,34.72,34.81,45000.0,24.3235,24.3304,24.2466,24.3095,45000.0
2011-10-17 11:10:00,34.81,34.84,34.72,34.79,36600.0,24.3095,24.3304,24.2466,24.2955,36600.0
2011-10-17 11:20:00,34.79,34.89,34.79,34.86,49900.0,24.2955,24.3654,24.2955,24.3444,49900.0
2011-10-17 11:30:00,34.87,34.91,34.83,34.85,106700.0,24.3514,24.3793,24.3235,24.3374,106700.0
2011-10-17 11:40:00,34.85,34.86,34.68,34.69,41800.0,24.3374,24.3444,24.2187,24.2257,41800.0
2011-10-17 11:50:00,34.71,34.75,34.65,34.67,36200.0,24.2397,24.2676,24.1978,24.2117,36200.0
2011-10-17 12:00:00,34.66,34.66,34.54,34.59,40700.0,24.2047,24.2047,24.1209,24.1559,40700.0
2011-10-17 12:10:00,34.59,34.61,34.51,34.6,39100.0,24.1559,24.1698,24.1,24.1628,39100.0
2011-10-17 12:20:00,34.6,34.62,34.54,34.55,67900.0,24.1628,24.1768,24.1209,24.1279,67900.0
2011-10-17 12:30:00,34.54,34.54,34.47,34.5,72000.0,24.1209,24.1209,24.072,24.093,72000.0
2011-10-17 12:40:00,34.5,34.58,34.46,34.5,58700.0,24.093,24.1489,24.0651,24.093,58700.0
2011-10-17 12:50:00,34.51,34.56,34.47,34.48,59300.0,24.1,24.1349,24.072,24.079,59300.0
2011-10-17 13:00:00,34.47,34.52,34.41,34.51,63700.0,24.072,24.107,24.0301,24.1,63700.0
2011-10-17 13:10:00,34.5,34.63,34.47,34.63,50700.0,24.093,24.1838,24.072,24.1838,50700.0
2011-10-17 13:20:00,34.64,34.73,34.64,34.67,44500.0,24.1908,24.2536,24.1908,24.2117,44500.0
2011-10-17 13:30:00,34.66,34.67,34.5,34.59,44300.0,24.2047,24.2117,24.093,24.1559,44300.0
2011-10-17 13:40:00,34.59,34.63,34.47,34.5,99000.0,24.1559,24.1838,24.072,24.093,99000.0
2011-10-17 13:50:00,34.51,34.54,34.41,34.48,55500.0,24.1,24.1209,24.0301,24.079,55500.0
2011-10-17 14:00:00,34.47,34.54,34.4,34.42,64700.0,24.072,24.1209,24.0232,24.0371,64700.0
2011-10-17 14:10:00,34.43,34.49,34.38,34.43,43400.0,24.0441,24.086,24.0092,24.0441,43400.0
2011-10-17 14:20:00,34.44,34.46,34.39,34.42,51500.0,24.0511,24.0651,24.0162,24.0371,51500.0
2011-10-17 14:30:00,34.43,34.43,34.34,34.41,57800.0,24.0441,24.0441,23.9813,24.0301,57800.0
2011-10-17 14:40:00,34.42,34.48,34.39,34.46,50800.0,24.0371,24.079,24.0162,24.0651,50800.0
2011-10-17 14:50:00,34.46,34.59,34.42,34.59,44500.0,24.0651,24.1559,24.0371,24.1559,44500.0
2011-10-17 15:00:00,34.58,34.65,34.55,34.57,57100.0,24.1489,24.1978,24.1279,24.1419,57100.0
2011-10-17 15:10:00,34.57,34.71,34.57,34.64,54000.0,24.1419,24.2397,24.1419,24.1908,54000.0
2011-10-17 15:20:00,34.63,34.66,34.56,34.63,99200.0,24.1838,24.2047,24.1349,24.1838,99200.0
2011-10-17 15:30:00,34.64,34.69,34.47,34.52,139100.0,24.1908,24.2257,24.072,24.107,139100.0
2011-10-17 15:40:00,34.51,34.77,34.51,34.66,187600.0,24.1,24.2816,24.1,24.2047,187600.0
2011-10-17 15:50:00,34.67,34.69,34.52,34.57,433500.0,24.2117,24.2257,24.107,24.1419,433500.0
2011-10-18 09:30:00,34.53,34.62,34.39,34.56,76000.0,24.1139,24.1768,24.0162,24.1349,76000.0
2011-10-18 09:40:00,34.55,34.64,34.19,34.23,98400.0,24.1279,24.1908,23.8765,23.9044,98400.0
2011-10-18 09:50:00,34.23,34.23,34.0,34.23,70900.0,23.9044,23.9044,23.7438,23.9044,70900.0
2011-10-18 10:00:00,34.23,34.29,34.0,34.21,67200.0,23.9044,23.9463,23.7438,23.8905,67200.0
2011-10-18 10:10:00,34.2,34.37,34.12,34.14,59900.0,23.8835,24.0022,23.8276,23.8416,59900.0
2011-10-18 10:20:00,34.13,34.51,34.1,34.5,142800.0,23.8346,24.1,23.8137,24.093,142800.0
2011-10-18 10:30:00,34.51,34.54,34.4,34.51,98600.0,24.1,24.1209,24.0232,24.1,98600.0
2011-10-18 10:40:00,34.51,34.89,34.46,34.8,120400.0,24.1,24.3654,24.0651,24.3025,120400.0
2011-10-18 10:50:00,34.81,34.88,34.71,34.73,69800.0,24.3095,24.3584,24.2397,24.2536,69800.0
2011-10-18 11:00:00,34.72,34.81,34.61,34.78,44800.0,24.2466,24.3095,24.1698,24.2885,44800.0
2011-10-18 11:10:00,34.78,34.85,34.61,34.7,76000.0,24.2885,24.3374,24.1698,24.2327,76000.0
2011-10-18 11:20:00,34.7,34.74,34.51,34.58,39600.0,24.2327,24.2606,24.1,24.1489,39600.0
2011-10-18 11:30:00,34.57,34.93,34.55,34.91,127900.0,24.1419,24.3933,24.1279,24.3793,127900.0
2011-10-18 11:40:00,34.92,35.07,34.86,34.9,67200.0,24.3863,24.4911,24.3444,24.3723,67200.0
2011-10-18 11:50:00,34.9,34.93,34.77,34.88,102300.0,24.3723,24.3933,24.2816,24.3584,102300.0
2011-10-18 12:00:00,34.89,35.01,34.89,34.97,23200.0,24.3654,24.4492,24.3654,24.4212,23200.0
2011-10-18 12:10:00,34.96,34.98,34.84,34.87,31200.0,24.4142,24.4282,24.3304,24.3514,31200.0
2011-10-18 12:20:00,34.87,34.95,34.79,34.85,55200.0,24.3514,24.4073,24.2955,24.3374,55200.0
2011-10-18 12:30:00,34.85,35.05,34.8,35.05,23800.0,24.3374,24.4771,24.3025,24.4771,23800.0
2011-10-18 12:40:00,35.07,35.13,35.05,35.08,48200.0,24.4911,24.533,24.4771,24.498,48200.0
2011-10-18 12:50:00,35.07,35.07,35.01,35.04,25400.0,24.4911,24.4911,24.4492,24.4701,25400.0
2011-10-18 13:00:00,35.05,35.12,35.04,35.06,24500.0,24.4771,24.526,24.4701,24.4841,24500.0
2011-10-18 13:10:00,35.05,35.06,34.89,34.91,31400.0,24.4771,24.4841,24.3654,24.3793,31400.0
2011-10-18 13:20:00,34.91,34.99,34.79,34.97,29400.0,24.3793,24.4352,24.2955,24.4212,29400.0
2011-10-18 13:30:00,34.98,35.02,34.95,34.99,38700.0,24.4282,24.4561,24.4073,24.4352,38700.0
2011-10-18 13:40:00,34.97,34.99,34.87,34.97,36100.0,24.4212,24.4352,24.3514,24.4212,36100.0
2011-10-18 13:50:00,34.98,35.05,34.92,35.02,54400.0,24.4282,24.4771,24.3863,24.4561,54400.0
2011-10-18 14:00:00,35.02,35.1,34.96,35.05,62100.0,24.4561,24.512,24.4142,24.4771,62100.0
2011-10-18 14:10:00,35.05,35.18,35.03,35.03,93000.0,24.4771,24.5679,24.4631,24.4631,93000.0
2011-10-18 14:20:00,35.04,35.15,35.03,35.1,30600.0,24.4701,24.5469,24.4631,24.512,30600.0
2011-10-18 14:30:00,35.11,35.22,35.04,35.04,31700.0,24.519,24.5958,24.4701,24.4701,31700.0
2011-10-18 14:40:00,35.02,35.13,34.96,35.09,41800.0,24.4561,24.533,24.4142,24.505,41800.0
2011-10-18 14:50:00,35.11,35.18,35.06,35.17,50800.0,24.519,24.5679,24.4841,24.5609,50800.0
2011-10-18 15:00:00,35.17,35.57,35.17,35.52,93100.0,24.5609,24.8402,24.5609,24.8053,93100.0
2011-10-18 15:10:00,35.52,35.86,35.52,35.56,203700.0,24.8053,25.0428,24.8053,24.8332,203700.0
2011-10-18 15:20:00,35.56,35.74,35.46,35.5,213600.0,24.8332,24.959,24.7634,24.7913,213600.0
2011-10-18 15:30:00,35.5,35.62,35.39,35.5,234700.0,24.7913,24.8751,24.7145,24.7913,234700.0
2011-10-18 15:40:00,35.5,35.71,35.47,35.62,224200.0,24.7913,24.938,24.7704,24.8751,224200.0
2011-10-18 15:50:00,35.62,35.77,35.47,35.6,545100.0,24.8751,24.9799,24.7704,24.8612,545100.0
2011-10-19 09:30:00,35.55,35.55,35.37,35.5,76100.0,24.8263,24.8263,24.7006,24.7913,76100.0
2011-10-19 09:40:00,35.49,35.51,35.05,35.11,85300.0,24.7844,24.7983,24.4771,24.519,85300.0
2011-10-19 09:50:00,35.11,35.25,35.02,35.17,70200.0,24.519,24.6168,24.4561,24.5609,70200.0
2011-10-19 10:00:00,35.18,35.21,34.89,35.06,117000.0,24.5679,24.5888,24.3654,24.4841,117000.0
2011-10-19 10:10:00,35.07,35.43,35.06,35.36,83800.0,24.4911,24.7425,24.4841,24.6936,83800.0
2011-10-19 10:20:00,35.35,35.47,35.29,35.35,126700.0,24.6866,24.7704,24.6447,24.6866,126700.0
2011-10-19 10:30:00,35.34,35.4,35.17,35.23,88700.0,24.6796,24.7215,24.5609,24.6028,88700.0
2011-10-19 10:40:00,35.24,35.34,35.16,35.22,89500.0,24.6098,24.6796,24.5539,24.5958,89500.0
2011-10-19 10:50:00,35.22,35.29,35.13,35.15,63900.0,24.5958,24.6447,24.533,24.5469,63900.0
2011-10-19 11:00:00,35.16,35.21,35.04,35.2,93600.0,24.5539,24.5888,24.4701,24.5818,93600.0
2011-10-19 11:10:00,35.2,35.24,35.09,35.11,58300.0,24.5818,24.6098,24.505,24.519,58300.0
2011-10-19 11:20:00,35.12,35.33,35.11,35.3,46900.0,24.526,24.6726,24.519,24.6517,46900.0
2011-10-19 11:30:00,35.32,35.49,35.32,35.46,53500.0,24.6656,24.7844,24.6656,24.7634,53500.0
2011-10-19 11:40:00,35.47,35.47,35.37,35.41,48000.0,24.7704,24.7704,24.7006,24.7285,48000.0
2011-10-19 11:50:00,35.41,35.41,35.24,35.26,38600.0,24.7285,24.7285,24.6098,24.6237,38600.0
2011-10-19 12:00:00,35.28,35.4,35.21,35.22,43600.0,24.6377,24.7215,24.5888,24.5958,43600.0
2011-10-19 12:10:00,35.21,35.41,35.19,35.4,41500.0,24.5888,24.7285,24.5749,24.7215,41500.0
2011-10-19 12:20:00,35.39,35.53,35.32,35.34,75200.0,24.7145,24.8123,24.6656,24.6796,75200.0
2011-10-19 12:30:00,35.34,35.34,35.16,35.2,168900.0,24.6796,24.6796,24.5539,24.5818,168900.0
2011-10-19 12:40:00,35.2,35.27,35.05,35.21,130300.0,24.5818,24.6307,24.4771,24.5888,130300.0
2011-10-19 12:50:00,35.22,35.37,35.22,35.31,44100.0,24.5958,24.7006,24.5958,24.6587,44100.0
2011-10-19 13:00:00,35.3,35.44,35.29,35.41,21600.0,24.6517,24.7494,24.6447,24.7285,21600.0
2011-10-19 13:10:00,35.4,35.45,35.15,35.18,167000.0,24.7215,24.7564,24.5469,24.5679,167000.0
2011-10-19 13:20:00,35.16,35.4,35.14,35.3,56200.0,24.5539,24.7215,24.5399,24.6517,56200.0
2011-10-19 13:30:00,35.3,35.31,35.22,35.23,32400.0,24.6517,24.6587,24.5958,24.6028,32400.0
2011-10-19 13:40:00,35.22,35.25,35.13,35.19,36900.0,24.5958,24.6168,24.533,24.5749,36900.0
2011-10-19 13:50:00,35.19,35.25,35.15,35.23,31600.0,24.5749,24.6168,24.5469,24.6028,31600.0
2011-10-19 14:00:00,35.23,35.26,34.92,34.93,85900.0,24.6028,24.6237,24.3863,24.3933,85900.0
2011-10-19 14:10:00,34.93,35.05,34.9,34.97,71000.0,24.3933,24.4771,24.3723,24.4212,71000.0
2011-10-19 14:20:00,34.97,35.02,34.82,34.83,64400.0,24.4212,24.4561,24.3165,24.3235,64400.0
2011-10-19 14:30:00,34.83,34.99,34.8,34.92,91800.0,24.3235,24.4352,24.3025,24.3863,91800.0
2011-10-19 14:40:00,34.92,35.09,34.81,34.97,72400.0,24.3863,24.505,24.3095,24.4212,72400.0
2011-10-19 14:50:00,34.96,35.02,34.83,34.86,82900.0,24.4142,24.4561,24.3235,24.3444,82900.0
2011-10-19 15:00:00,34.86,34.89,34.73,34.84,116100.0,24.3444,24.3654,24.2536,24.3304,116100.0
2011-10-19 15:10:00,34.83,34.94,34.79,34.88,89800.0,24.3235,24.4003,24.2955,24.3584,89800.0
2011-10-19 15:20:00,34.88,34.92,34.75,34.76,81900.0,24.3584,24.3863,24.2676,24.2746,81900.0
2011-10-19 15:30:00,34.75,34.94,34.72,34.82,130100.0,24.2676,24.4003,24.2466,24.3165,130100.0
2011-10-19 15:40:00,34.82,35.0,34.71,34.97,262700.0,24.3165,24.4422,24.2397,24.4212,262700.0
2011-10-19 15:50:00,34.98,34.98,34.82,34.86,336600.0,24.4282,24.4282,24.3165,24.3444,336600.0
2011-10-20 09:30:00,35.38,35.48,34.68,35.15,165200.0,24.7075,24.7774,24.2187,24.5469,165200.0
2011-10-20 09:40:00,35.12,35.76,35.1,35.57,212900.0,24.526,24.9729,24.512,24.8402,212900.0
2011-10-20 09:50:00,35.59,35.62,35.24,35.49,82600.0,24.8542,24.8751,24.6098,24.7844,82600.0
2011-10-20 10:00:00,35.51,35.84,35.33,35.48,183400.0,24.7983,25.0288,24.6726,24.7774,183400.0
2011-10-20 10:10:00,35.48,35.89,35.47,35.82,89100.0,24.7774,25.0637,24.7704,25.0148,89100.0
2011-10-20 10:20:00,35.83,35.94,35.6,35.67,69500.0,25.0218,25.0986,24.8612,24.9101,69500.0
2011-10-20 10:30:00,35.68,35.75,35.45,35.7,84800.0,24.917,24.9659,24.7564,24.931,84800.0
2011-10-20 10:40:00,35.7,35.73,35.35,35.35,62600.0,24.931,24.952,24.6866,24.6866,62600.0
2011-10-20 10:50:00,35.34,35.45,35.25,35.3,95100.0,24.6796,24.7564,24.6168,24.6517,95100.0
2011-10-20 11:00:00,35.3,35.5,35.26,35.39,156100.0,24.6517,24.7913,24.6237,24.7145,156100.0
2011-10-20 11:10:00,35.36,35.42,35.28,35.32,104300.0,24.6936,24.7355,24.6377,24.6656,104300.0
2011-10-20 11:20:00,35.33,35.69,35.32,35.68,86800.0,24.6726,24.924,24.6656,24.917,86800.0
2011-10-20 11:30:00,35.68,35.78,35.54,35.73,62600.0,24.917,24.9869,24.8193,24.952,62600.0
2011-10-20 11:40:00,35.72,35.8,35.66,35.79,46300.0,24.945,25.0009,24.9031,24.9939,46300.0
2011-10-20 11:50:00,35.8,35.8,35.41,35.51,80000.0,25.0009,25.0009,24.7285,24.7983,80000.0
2011-10-20 12:00:00,35.51,35.59,35.45,35.51,75700.0,24.7983,24.8542,24.7564,24.7983,75700.0
2011-10-20 12:10:00,35.5,35.66,35.45,35.5,77100.0,24.7913,24.9031,24.7564,24.7913,77100.0
2011-10-20 12:20:00,35.5,35.54,35.35,35.38,202100.0,24.7913,24.8193,24.6866,24.7075,202100.0
2011-10-20 12:30:00,35.38,35.5,35.36,35.42,54600.0,24.7075,24.7913,24.6936,24.7355,54600.0
2011-10-20 12:40:00,35.43,35.46,35.36,35.39,34400.0,24.7425,24.7634,24.6936,24.7145,34400.0
2011-10-20 12:50:00,35.4,35.67,35.38,35.61,49800.0,24.7215,24.9101,24.7075,24.8682,49800.0
2011-10-20 13:00:00,35.61,35.73,35.56,35.63,80900.0,24.8682,24.952,24.8332,24.8821,80900.0
2011-10-20 13:10:00,35.63,35.8,35.6,35.76,73000.0,24.8821,25.0009,24.8612,24.9729,73000.0
2011-10-20 13:20:00,35.77,36.0,35.72,35.79,101300.0,24.9799,25.1405,24.945,24.9939,101300.0
2011-10-20 13:30:00,35.79,35.88,35.59,35.67,95000.0,24.9939,25.0567,24.8542,24.9101,95000.0
2011-10-20 13:40:00,35.67,35.8,35.54,35.71,77400.0,24.9101,25.0009,24.8193,24.938,77400.0
2011-10-20 13:50:00,35.72,35.89,35.71,35.76,62100.0,24.945,25.0637,24.938,24.9729,62100.0
2011-10-20 14:00:00,35.75,35.83,35.58,35.61,69500.0,24.9659,25.0218,24.8472,24.8682,69500.0
2011-10-20 14:10:00,35.6,35.61,35.39,35.54,80600.0,24.8612,24.8682,24.7145,24.8193,80600.0
2011-10-20 14:20:00,35.53,35.66,35.52,35.62,38400.0,24.8123,24.9031,24.8053,24.8751,38400.0
2011-10-20 14:30:00,35.62,36.0,35.55,35.98,72700.0,24.8751,25.1405,24.8263,25.1266,72700.0
2011-10-20 14:40:00,35.97,36.07,35.86,36.01,115500.0,25.1196,25.1894,25.0428,25.1475,115500.0
2011-10-20 14:50:00,36.02,36.06,35.91,35.99,67100.0,25.1545,25.1824,25.0777,25.1335,67100.0
2011-10-20 15:00:00,36.01,36.02,35.87,36.01,79100.0,25.1475,25.1545,25.0497,25.1475,79100.0
2011-10-20 15:10:00,36.0,36.02,35.85,35.95,125600.0,25.1405,25.1545,25.0358,25.1056,125600.0
2011-10-20 15:20:00,35.94,35.95,35.71,35.81,91400.0,25.0986,25.1056,24.938,25.0078,91400.0
2011-10-20 15:30:00,35.8,35.94,35.75,35.8,215000.0,25.0009,25.0986,24.9659,25.0009,215000.0
2011-10-20 15:40:00,35.81,36.0,35.81,35.96,248100.0,25.0078,25.1405,25.0078,25.1126,248100.0
2011-10-20 15:50:00,35.96,36.01,35.86,35.92,385900.0,25.1126,25.1475,25.0428,25.0847,385900.0
2011-10-21 09:30:00,36.5,36.74,36.37,36.42,441100.0,25.4897,25.6573,25.3989,25.4338,441100.0
2011-10-21 09:40:00,36.42,36.65,36.32,36.63,172600.0,25.4338,25.5944,25.364,25.5805,172600.0
2011-10-21 09:50:00,36.62,36.72,36.59,36.64,89200.0,25.5735,25.6433,25.5525,25.5875,89200.0
2011-10-21 10:00:00,36.64,36.64,36.5,36.55,76000.0,25.5875,25.5875,25.4897,25.5246,76000.0
2011-10-21 10:10:00,36.55,37.02,36.55,36.96,249900.0,25.5246,25.8528,25.5246,25.8109,249900.0
2011-10-21 10:20:00,36.96,37.06,36.9,36.96,96300.0,25.8109,25.8808,25.769,25.8109,96300.0
2011-10-21 10:30:00,36.98,37.04,36.72,36.75,93700.0,25.8249,25.8668,25.6433,25.6643,93700.0
2011-10-21 10:40:00,36.75,36.87,36.71,36.86,82000.0,25.6643,25.7481,25.6363,25.7411,82000.0
2011-10-21 10:50:00,36.87,36.87,36.56,36.6,114300.0,25.7481,25.7481,25.5316,25.5595,114300.0
2011-10-21 11:00:00,36.59,36.6,36.47,36.49,97200.0,25.5525,25.5595,25.4687,25.4827,97200.0
2011-10-21 11:10:00,36.49,36.69,36.49,36.66,67300.0,25.4827,25.6224,25.4827,25.6014,67300.0
2011-10-21 11:20:00,36.65,36.77,36.63,36.77,63400.0,25.5944,25.6782,25.5805,25.6782,63400.0
2011-10-21 11:30:00,36.77,36.82,36.69,36.69,52300.0,25.6782,25.7132,25.6224,25.6224,52300.0
2011-10-21 11:40:00,36.69,36.85,36.69,36.8,47900.0,25.6224,25.7341,25.6224,25.6992,47900.0
2011-10-21 11:50:00,36.8,36.92,36.79,36.83,44600.0,25.6992,25.783,25.6922,25.7201,44600.0
2011-10-21 12:00:00,36.82,36.84,36.72,36.74,44500.0,25.7132,25.7271,25.6433,25.6573,44500.0
2011-10-21 12:10:00,36.74,36.8,36.72,36.72,34800.0,25.6573,25.6992,25.6433,25.6433,34800.0
2011-10-21 12:20:00,36.72,36.73,36.65,36.71,48400.0,25.6433,25.6503,25.5944,25.6363,48400.0
2011-10-21 12:30:00,36.7,36.74,36.59,36.62,42100.0,25.6294,25.6573,25.5525,25.5735,42100.0
2011-10-21 12:40:00,36.63,36.66,36.56,36.59,36400.0,25.5805,25.6014,25.5316,25.5525,36400.0
2011-10-21 12:50:00,36.6,36.62,36.56,36.57,25900.0,25.5595,25.5735,25.5316,25.5386,25900.0
2011-10-21 13:00:00,36.56,36.56,36.39,36.44,83000.0,25.5316,25.5316,25.4129,25.4478,83000.0
2011-10-21 13:10:00,36.44,36.5,36.36,36.47,50000.0,25.4478,25.4897,25.3919,25.4687,50000.0
2011-10-21 13:20:00,36.46,36.54,36.42,36.46,41800.0,25.4618,25.5176,25.4338,25.4618,41800.0
2011-10-21 13:30:00,36.46,36.55,36.4,36.52,41000.0,25.4618,25.5246,25.4199,25.5037,41000.0
2011-10-21 13:40:00,36.51,36.53,36.39,36.39,78900.0,25.4967,25.5106,25.4129,25.4129,78900.0
2011-10-21 13:50:00,36.39,36.42,36.28,36.29,60600.0,25.4129,25.4338,25.3361,25.343,60600.0
2011-10-21 14:00:00,36.29,36.57,36.27,36.55,58900.0,25.343,25.5386,25.3291,25.5246,58900.0
2011-10-21 14:10:00,36.54,36.55,36.47,36.48,43900.0,25.5176,25.5246,25.4687,25.4757,43900.0
2011-10-21 14:20:00,36.49,36.59,36.48,36.52,51500.0,25.4827,25.5525,25.4757,25.5037,51500.0
2011-10-21 14:30:00,36.53,36.56,36.45,36.54,61100.0,25.5106,25.5316,25.4548,25.5176,61100.0
2011-10-21 14:40:00,36.54,36.74,36.52,36.59,80000.0,25.5176,25.6573,25.5037,25.5525,80000.0
2011-10-21 14:50:00,36.59,36.75,36.57,36.75,109400.0,25.5525,25.6643,25.5386,25.6643,109400.0
2011-10-21 15:00:00,36.75,36.81,36.66,36.66,88100.0,25.6643,25.7062,25.6014,25.6014,88100.0
2011-10-21 15:10:00,36.65,36.71,36.61,36.64,69000.0,25.5944,25.6363,25.5665,25.5875,69000.0
2011-10-21 15:20:00,36.64,36.75,36.63,36.68,89600.0,25.5875,25.6643,25.5805,25.6154,89600.0
2011-10-21 15:30:00,36.66,36.74,36.61,36.61,125900.0,25.6014,25.6573,25.5665,25.5665,125900.0
2011-10-21 15:40:00,36.62,36.69,36.54,36.69,164400.0,25.5735,25.6224,25.5176,25.6224,164400.0
2011-10-21 15:50:00,36.69,36.83,36.66,36.82,336900.0,25.6224,25.7201,25.6014,25.7132,336900.0
2011-10-24 09:30:00,37.22,37.33,37.04,37.27,162100.0,25.9925,26.0693,25.8668,26.0274,162100.0
2011-10-24 09:40:00,37.27,37.42,37.26,37.39,144700.0,26.0274,26.1322,26.0204,26.1112,144700.0
2011-10-24 09:50:00,37.38,37.44,37.08,37.15,119900.0,26.1042,26.1461,25.8947,25.9436,119900.0
2011-10-24 10:00:00,37.16,37.25,37.05,37.24,68300.0,25.9506,26.0135,25.8738,26.0065,68300.0
2011-10-24 10:10:00,37.24,37.46,37.22,37.46,61600.0,26.0065,26.1601,25.9925,26.1601,61600.0
2011-10-24 10:20:00,37.46,37.55,37.36,37.49,81000.0,26.1601,26.223,26.0903,26.1811,81000.0
2011-10-24 10:30:00,37.49,37.6,37.45,37.45,63600.0,26.1811,26.2579,26.1531,26.1531,63600.0
2011-10-24 10:40:00,37.45,37.52,37.38,37.42,67800.0,26.1531,26.202,26.1042,26.1322,67800.0
2011-10-24 10:50:00,37.41,37.44,37.36,37.37,56000.0,26.1252,26.1461,26.0903,26.0973,56000.0
2011-10-24 11:00:00,37.37,37.52,37.37,37.48,74100.0,26.0973,26.202,26.0973,26.1741,74100.0
2011-10-24 11:10:00,37.47,37.59,37.45,37.57,54900.0,26.1671,26.2509,26.1531,26.2369,54900.0
2011-10-24 11:20:00,37.56,37.65,37.55,37.65,54600.0,26.2299,26.2928,26.223,26.2928,54600.0
2011-10-24 11:30:00,37.63,37.67,37.61,37.66,92000.0,26.2788,26.3068,26.2649,26.2998,92000.0
2011-10-24 11:40:00,37.67,37.69,37.6,37.62,37800.0,26.3068,26.3207,26.2579,26.2718,37800.0
2011-10-24 11:50:00,37.62,37.62,37.47,37.54,84800.0,26.2718,26.2718,26.1671,26.216,84800.0
2011-10-24 12:00:00,37.54,37.55,37.47,37.5,36500.0,26.216,26.223,26.1671,26.188,36500.0
2011-10-24 12:10:00,37.5,37.52,37.39,37.43,70400.0,26.188,26.202,26.1112,26.1392,70400.0
2011-10-24 12:20:00,37.43,37.47,37.39,37.44,38800.0,26.1392,26.1671,26.1112,26.1461,38800.0
2011-10-24 12:30:00,37.44,37.44,37.19,37.19,76900.0,26.1461,26.1461,25.9716,25.9716,76900.0
2011-10-24 12:40:00,37.2,37.28,37.2,37.27,75300.0,25.9785,26.0344,25.9785,26.0274,75300.0
2011-10-24 12:50:00,37.26,37.33,37.24,37.32,53600.0,26.0204,26.0693,26.0065,26.0623,53600.0
2011-10-24 13:00:00,37.32,37.38,37.3,37.32,52500.0,26.0623,26.1042,26.0484,26.0623,52500.0
2011-10-24 13:10:00,37.32,37.44,37.32,37.43,53300.0,26.0623,26.1461,26.0623,26.1392,53300.0
2011-10-24 13:20:00,37.43,37.47,37.4,37.43,38900.0,26.1392,26.1671,26.1182,26.1392,38900.0
2011-10-24 13:30:00,37.42,37.48,37.42,37.45,35100.0,26.1322,26.1741,26.1322,26.1531,35100.0
2011-10-24 13:40:00,37.44,37.63,37.42,37.61,69300.0,26.1461,26.2788,26.1322,26.2649,69300.0
2011-10-24 13:50:00,37.61,37.61,37.55,37.57,30000.0,26.2649,26.2649,26.223,26.2369,30000.0
2011-10-24 14:00:00,37.57,37.57,37.45,37.45,41800.0,26.2369,26.2369,26.1531,26.1531,41800.0
2011-10-24 14:10:00,37.44,37.45,37.27,37.33,108900.0,26.1461,26.1531,26.0274,26.0693,108900.0
2011-10-24 14:20:00,37.33,37.44,37.33,37.39,78300.0,26.0693,26.1461,26.0693,26.1112,78300.0
2011-10-24 14:30:00,37.4,37.49,37.4,37.49,38300.0,26.1182,26.1811,26.1182,26.1811,38300.0
2011-10-24 14:40:00,37.5,37.52,37.42,37.5,51400.0,26.188,26.202,26.1322,26.188,51400.0
2011-10-24 14:50:00,37.5,37.6,37.5,37.59,47900.0,26.188,26.2579,26.188,26.2509,47900.0
2011-10-24 15:00:00,37.59,37.65,37.57,37.61,78500.0,26.2509,26.2928,26.2369,26.2649,78500.0
2011-10-24 15:10:00,37.61,37.61,37.45,37.5,106700.0,26.2649,26.2649,26.1531,26.188,106700.0
2011-10-24 15:20:00,37.5,37.5,37.35,37.37,87800.0,26.188,26.188,26.0833,26.0973,87800.0
2011-10-24 15:30:00,37.37,37.53,37.35,37.48,112200.0,26.0973,26.209,26.0833,26.1741,112200.0
2011-10-24 15:40:00,37.48,37.58,37.41,37.43,132500.0,26.1741,26.2439,26.1252,26.1392,132500.0
2011-10-24 15:50:00,37.42,37.63,37.38,37.6,263800.0,26.1322,26.2788,26.1042,26.2579,263800.0
2011-10-25 09:30:00,37.48,37.48,36.66,36.89,159800.0,26.1741,26.1741,25.6014,25.7621,159800.0
2011-10-25 09:40:00,36.89,37.36,36.89,37.3,191400.0,25.7621,26.0903,25.7621,26.0484,191400.0
2011-10-25 09:50:00,37.3,37.53,37.2,37.51,108000.0,26.0484,26.209,25.9785,26.195,108000.0
2011-10-25 10:00:00,37.48,37.52,37.11,37.19,241000.0,26.1741,26.202,25.9157,25.9716,241000.0
2011-10-25 10:10:00,37.21,37.29,37.09,37.29,69900.0,25.9855,26.0414,25.9017,26.0414,69900.0
2011-10-25 10:20:00,37.3,37.43,37.21,37.39,78100.0,26.0484,26.1392,25.9855,26.1112,78100.0
2011-10-25 10:30:00,37.39,37.55,37.3,37.53,73600.0,26.1112,26.223,26.0484,26.209,73600.0
2011-10-25 10:40:00,37.54,37.57,37.44,37.48,117600.0,26.216,26.2369,26.1461,26.1741,117600.0
2011-10-25 10:50:00,37.48,37.48,37.16,37.24,163600.0,26.1741,26.1741,25.9506,26.0065,163600.0
2011-10-25 11:00:00,37.23,37.31,37.06,37.18,68300.0,25.9995,26.0554,25.8808,25.9646,68300.0
2011-10-25 11:10:00,37.2,37.3,37.15,37.2,55600.0,25.9785,26.0484,25.9436,25.9785,55600.0
2011-10-25 11:20:00,37.19,37.37,37.17,37.33,89900.0,25.9716,26.0973,25.9576,26.0693,89900.0
2011-10-25 11:30:00,37.32,37.44,37.25,37.41,68200.0,26.0623,26.1461,26.0135,26.1252,68200.0
2011-10-25 11:40:00,37.41,37.42,37.29,37.36,90400.0,26.1252,26.1322,26.0414,26.0903,90400.0
2011-10-25 11:50:00,37.36,37.42,37.32,37.38,27200.0,26.0903,26.1322,26.0623,26.1042,27200.0
2011-10-25 12:00:00,37.38,37.56,37.32,37.51,47800.0,26.1042,26.2299,26.0623,26.195,47800.0
2011-10-25 12:10:00,37.51,37.57,37.5,37.54,51400.0,26.195,26.2369,26.188,26.216,51400.0
2011-10-25 12:20:00,37.55,37.6,37.5,37.57,56900.0,26.223,26.2579,26.188,26.2369,56900.0
2011-10-25 12:30:00,37.58,37.59,37.52,37.54,46200.0,26.2439,26.2509,26.202,26.216,46200.0
2011-10-25 12:40:00,37.53,37.53,37.33,37.34,45500.0,26.209,26.209,26.0693,26.0763,45500.0
2011-10-25 12:50:00,37.34,37.37,37.32,37.33,28800.0,26.0763,26.0973,26.0623,26.0693,28800.0
2011-10-25 13:00:00,37.32,37.46,37.31,37.4,38600.0,26.0623,26.1601,26.0554,26.1182,38600.0
2011-10-25 13:10:00,37.4,37.42,37.26,37.35,22100.0,26.1182,26.1322,26.0204,26.0833,22100.0
2011-10-25 13:20:00,37.34,37.39,37.23,37.23,74200.0,26.0763,26.1112,25.9995,25.9995,74200.0
2011-10-25 13:30:00,37.23,37.23,37.12,37.16,63000.0,25.9995,25.9995,25.9227,25.9506,63000.0
2011-10-25 13:40:00,37.16,37.18,37.09,37.12,38900.0,25.9506,25.9646,25.9017,25.9227,38900.0
2011-10-25 13:50:00,37.11,37.24,37.1,37.14,69300.0,25.9157,26.0065,25.9087,25.9366,69300.0
2011-10-25 14:00:00,37.13,37.13,36.89,36.94,194800.0,25.9297,25.9297,25.7621,25.797,194800.0
2011-10-25 14:10:00,36.95,36.96,36.85,36.93,74900.0,25.804,25.8109,25.7341,25.79,74900.0
2011-10-25 14:20:00,36.93,37.01,36.87,36.93,59700.0,25.79,25.8459,25.7481,25.79,59700.0
2011-10-25 14:30:00,36.92,36.96,36.87,36.9,57500.0,25.783,25.8109,25.7481,25.769,57500.0
2011-10-25 14:40:00,36.89,37.04,36.86,36.96,75700.0,25.7621,25.8668,25.7411,25.8109,75700.0
2011-10-25 14:50:00,36.97,37.0,36.91,37.0,77600.0,25.8179,25.8389,25.776,25.8389,77600.0
2011-10-25 15:00:00,37.0,37.07,36.95,36.96,107300.0,25.8389,25.8878,25.804,25.8109,107300.0
2011-10-25 15:10:00,36.96,36.96,36.83,36.84,88400.0,25.8109,25.8109,25.7201,25.7271,88400.0
2011-10-25 15:20:00,36.84,36.85,36.73,36.75,111700.0,25.7271,25.7341,25.6503,25.6643,111700.0
2011-10-25 15:30:00,36.76,36.86,36.72,36.74,159400.0,25.6713,25.7411,25.6433,25.6573,159400.0
2011-10-25 15:40:00,36.74,36.78,36.62,36.65,166600.0,25.6573,25.6852,25.5735,25.5944,166600.0
2011-10-25 15:50:00,36.66,36.66,36.52,36.57,393500.0,25.6014,25.6014,25.5037,25.5386,393500.0
2011-10-26 09:30:00,37.23,37.5,37.06,37.08,90700.0,25.9995,26.188,25.8808,25.8947,90700.0
2011-10-26 09:40:00,37.09,37.23,37.01,37.05,67700.0,25.9017,25.9995,25.8459,25.8738,67700.0
2011-10-26 09:50:00,37.04,37.25,37.04,37.09,41800.0,25.8668,26.0135,25.8668,25.9017,41800.0
2011-10-26 10:00:00,37.1,37.16,36.84,36.85,49500.0,25.9087,25.9506,25.7271,25.7341,49500.0
2011-10-26 10:10:00,36.86,36.89,36.68,36.82,96900.0,25.7411,25.7621,25.6154,25.7132,96900.0
2011-10-26 10:20:00,36.81,36.91,36.77,36.89,55900.0,25.7062,25.776,25.6782,25.7621,55900.0
2011-10-26 10:30:00,36.9,36.91,36.72,36.84,72200.0,25.769,25.776,25.6433,25.7271,72200.0
2011-10-26 10:40:00,36.83,36.83,36.28,36.28,71500.0,25.7201,25.7201,25.3361,25.3361,71500.0
2011-10-26 10:50:00,36.28,36.52,36.27,36.5,77900.0,25.3361,25.5037,25.3291,25.4897,77900.0
2011-10-26 11:00:00,36.5,36.76,36.5,36.6,40900.0,25.4897,25.6713,25.4897,25.5595,40900.0
2011-10-26 11:10:00,36.59,36.8,36.57,36.71,47700.0,25.5525,25.6992,25.5386,25.6363,47700.0
2011-10-26 11:20:00,36.7,36.74,36.59,36.7,32800.0,25.6294,25.6573,25.5525,25.6294,32800.0
2011-10-26 11:30:00,36.69,36.78,36.67,36.67,33200.0,25.6224,25.6852,25.6084,25.6084,33200.0
2011-10-26 11:40:00,36.66,36.95,36.66,36.86,52600.0,25.6014,25.804,25.6014,25.7411,52600.0
2011-10-26 11:50:00,36.86,36.93,36.8,36.8,32000.0,25.7411,25.79,25.6992,25.6992,32000.0
2011-10-26 12:00:00,36.79,36.92,36.76,36.86,32400.0,25.6922,25.783,25.6713,25.7411,32400.0
2011-10-26 12:10:00,36.85,36.85,36.75,36.81,37700.0,25.7341,25.7341,25.6643,25.7062,37700.0
2011-10-26 12:20:00,36.81,36.88,36.76,36.87,27600.0,25.7062,25.7551,25.6713,25.7481,27600.0
2011-10-26 12:30:00,36.86,36.95,36.82,36.92,29300.0,25.7411,25.804,25.7132,25.783,29300.0
2011-10-26 12:40:00,36.91,36.93,36.83,36.85,34600.0,25.776,25.79,25.7201,25.7341,34600.0
2011-10-26 12:50:00,36.86,36.89,36.7,36.74,48600.0,25.7411,25.7621,25.6294,25.6573,48600.0
2011-10-26 13:00:00,36.74,36.74,36.57,36.57,42300.0,25.6573,25.6573,25.5386,25.5386,42300.0
2011-10-26 13:10:00,36.58,36.63,36.55,36.63,23400.0,25.5456,25.5805,25.5246,25.5805,23400.0
2011-10-26 13:20:00,36.62,36.7,36.62,36.7,32400.0,25.5735,25.6294,25.5735,25.6294,32400.0
2011-10-26 13:30:00,36.7,36.99,36.7,36.98,130900.0,25.6294,25.8319,25.6294,25.8249,130900.0
2011-10-26 13:40:00,36.98,36.99,36.71,36.9,167400.0,25.8249,25.8319,25.6363,25.769,167400.0
2011-10-26 13:50:00,36.91,37.0,36.79,36.9,99800.0,25.776,25.8389,25.6922,25.769,99800.0
2011-10-26 14:00:00,36.92,37.12,36.89,37.11,68600.0,25.783,25.9227,25.7621,25.9157,68600.0
2011-10-26 14:10:00,37.1,37.12,36.93,36.93,44700.0,25.9087,25.9227,25.79,25.79,44700.0
2011-10-26 14:20:00,36.93,37.09,36.93,37.03,44300.0,25.79,25.9017,25.79,25.8598,44300.0
2011-10-26 14:30:00,37.04,37.24,37.0,37.22,58000.0,25.8668,26.0065,25.8389,25.9925,58000.0
2011-10-26 14:40:00,37.22,37.22,37.07,37.13,80900.0,25.9925,25.9925,25.8878,25.9297,80900.0
2011-10-26 14:50:00,37.12,37.16,37.03,37.12,60500.0,25.9227,25.9506,25.8598,25.9227,60500.0
2011-10-26 15:00:00,37.13,37.22,37.06,37.14,68100.0,25.9297,25.9925,25.8808,25.9366,68100.0
2011-10-26 15:10:00,37.13,37.3,37.1,37.19,74100.0,25.9297,26.0484,25.9087,25.9716,74100.0
2011-10-26 15:20:00,37.19,37.36,37.15,37.3,103700.0,25.9716,26.0903,25.9436,26.0484,103700.0
2011-10-26 15:30:00,37.29,37.4,37.24,37.32,272600.0,26.0414,26.1182,26.0065,26.0623,272600.0
2011-10-26 15:40:00,37.33,37.41,37.18,37.2,240900.0,26.0693,26.1252,25.9646,25.9785,240900.0
2011-10-26 15:50:00,37.2,37.26,37.12,37.16,536100.0,25.9785,26.0204,25.9227,25.9506,536100.0
2011-10-27 09:30:00,38.36,38.64,38.29,38.38,303900.0,26.7886,26.9842,26.7397,26.8026,303900.0
2011-10-27 09:40:00,38.4,38.52,38.36,38.52,182500.0,26.8166,26.9004,26.7886,26.9004,182500.0
2011-10-27 09:50:00,38.52,38.52,38.22,38.23,150500.0,26.9004,26.9004,26.6909,26.6978,150500.0
2011-10-27 10:00:00,38.22,38.42,38.21,38.36,161900.0,26.6909,26.8305,26.6839,26.7886,161900.0
2011-10-27 10:10:00,38.36,38.49,38.33,38.44,165700.0,26.7886,26.8794,26.7677,26.8445,165700.0
2011-10-27 10:20:00,38.45,38.47,38.29,38.36,91000.0,26.8515,26.8654,26.7397,26.7886,91000.0
2011-10-27 10:30:00,38.35,38.36,38.23,38.28,165600.0,26.7816,26.7886,26.6978,26.7328,165600.0
2011-10-27 10:40:00,38.28,38.4,38.23,38.27,211500.0,26.7328,26.8166,26.6978,26.7258,211500.0
2011-10-27 10:50:00,38.27,38.4,38.23,38.39,77600.0,26.7258,26.8166,26.6978,26.8096,77600.0
2011-10-27 11:00:00,38.38,38.5,38.35,38.45,71600.0,26.8026,26.8864,26.7816,26.8515,71600.0
2011-10-27 11:10:00,38.46,38.63,38.45,38.58,72700.0,26.8585,26.9772,26.8515,26.9423,72700.0
2011-10-27 11:20:00,38.58,38.63,38.52,38.62,102300.0,26.9423,26.9772,26.9004,26.9702,102300.0
2011-10-27 11:30:00,38.63,38.8,38.56,38.78,85700.0,26.9772,27.0959,26.9283,27.0819,85700.0
2011-10-27 11:40:00,38.78,38.81,38.67,38.7,56400.0,27.0819,27.1029,27.0051,27.0261,56400.0
2011-10-27 11:50:00,38.7,38.81,38.67,38.77,68300.0,27.0261,27.1029,27.0051,27.0749,68300.0
2011-10-27 12:00:00,38.77,39.02,38.77,38.81,235000.0,27.0749,27.2495,27.0749,27.1029,235000.0
2011-10-27 12:10:00,38.81,38.87,38.8,38.87,61200.0,27.1029,27.1448,27.0959,27.1448,61200.0
2011-10-27 12:20:00,38.87,38.88,38.68,38.82,152600.0,27.1448,27.1518,27.0121,27.1099,152600.0
2011-10-27 12:30:00,38.84,38.89,38.82,38.87,77400.0,27.1238,27.1587,27.1099,27.1448,77400.0
2011-10-27 12:40:00,38.87,38.89,38.79,38.87,91800.0,27.1448,27.1587,27.0889,27.1448,91800.0
2011-10-27 12:50:00,38.88,38.92,38.8,38.85,103900.0,27.1518,27.1797,27.0959,27.1308,103900.0
2011-10-27 13:00:00,38.85,38.95,38.84,38.9,166900.0,27.1308,27.2006,27.1238,27.1657,166900.0
2011-10-27 13:10:00,38.9,39.14,38.86,39.13,171500.0,27.1657,27.3333,27.1378,27.3263,171500.0
2011-10-27 13:20:00,39.14,39.22,39.11,39.2,129200.0,27.3333,27.3892,27.3124,27.3752,129200.0
2011-10-27 13:30:00,39.2,39.25,39.07,39.24,112000.0,27.3752,27.4102,27.2844,27.4032,112000.0
2011-10-27 13:40:00,39.25,39.35,39.21,39.35,56300.0,27.4102,27.48,27.3822,27.48,56300.0
2011-10-27 13:50:00,39.35,39.53,39.34,39.53,110300.0,27.48,27.6057,27.473,27.6057,110300.0
2011-10-27 14:00:00,39.52,39.59,39.38,39.39,96800.0,27.5987,27.6476,27.5009,27.5079,96800.0
2011-10-27 14:10:00,39.38,39.39,39.22,39.27,133600.0,27.5009,27.5079,27.3892,27.4241,133600.0
2011-10-27 14:20:00,39.28,39.56,39.28,39.56,103100.0,27.4311,27.6266,27.4311,27.6266,103100.0
2011-10-27 14:30:00,39.57,39.67,39.5,39.65,94400.0,27.6336,27.7035,27.5847,27.6895,94400.0
2011-10-27 14:40:00,39.64,39.67,39.46,39.46,99500.0,27.6825,27.7035,27.5568,27.5568,99500.0
2011-10-27 14:50:00,39.46,39.59,39.43,39.53,111700.0,27.5568,27.6476,27.5359,27.6057,111700.0
2011-10-27 15:00:00,39.54,39.65,39.53,39.56,133700.0,27.6127,27.6895,27.6057,27.6266,133700.0
2011-10-27 15:10:00,39.56,39.64,39.52,39.63,132400.0,27.6266,27.6825,27.5987,27.6755,132400.0
2011-10-27 15:20:00,39.63,39.84,39.59,39.7,251900.0,27.6755,27.8222,27.6476,27.7244,251900.0
2011-10-27 15:30:00,39.69,39.76,39.56,39.57,263700.0,27.7174,27.7663,27.6266,27.6336,263700.0
2011-10-27 15:40:00,39.56,39.68,39.25,39.31,321500.0,27.6266,27.7104,27.4102,27.4521,321500.0
2011-10-27 15:50:00,39.38,39.43,39.16,39.42,541600.0,27.5009,27.5359,27.3473,27.5289,541600.0
2011-10-28 09:30:00,38.85,39.0,38.54,38.89,196500.0,27.1308,27.2356,26.9143,27.1587,196500.0
2011-10-28 09:40:00,38.89,39.11,38.69,38.73,117000.0,27.1587,27.3124,27.0191,27.047,117000.0
2011-10-28 09:50:00,38.73,38.95,38.71,38.93,118000.0,27.047,27.2006,27.033,27.1867,118000.0
2011-10-28 10:00:00,38.93,38.96,38.7,38.78,112400.0,27.1867,27.2076,27.0261,27.0819,112400.0
2011-10-28 10:10:00,38.78,39.0,38.73,38.9,94900.0,27.0819,27.2356,27.047,27.1657,94900.0
2011-10-28 10:20:00,38.89,38.97,38.84,38.87,115200.0,27.1587,27.2146,27.1238,27.1448,115200.0
2011-10-28 10:30:00,38.87,39.21,38.87,39.19,108000.0,27.1448,27.3822,27.1448,27.3683,108000.0
2011-10-28 10:40:00,39.19,39.22,39.02,39.09,95000.0,27.3683,27.3892,27.2495,27.2984,95000.0
2011-10-28 10:50:00,39.09,39.18,39.01,39.07,120900.0,27.2984,27.3613,27.2425,27.2844,120900.0
2011-10-28 11:00:00,39.08,39.22,39.06,39.19,88200.0,27.2914,27.3892,27.2775,27.3683,88200.0
2011-10-28 11:10:00,39.19,39.29,39.15,39.21,106800.0,27.3683,27.4381,27.3403,27.3822,106800.0
2011-10-28 11:20:00,39.21,39.36,39.2,39.32,120100.0,27.3822,27.487,27.3752,27.459,120100.0
2011-10-28 11:30:00,39.33,39.42,39.07,39.1,129100.0,27.466,27.5289,27.2844,27.3054,129100.0
2011-10-28 11:40:00,39.11,39.11,38.96,39.08,103300.0,27.3124,27.3124,27.2076,27.2914,103300.0
2011-10-28 11:50:00,39.07,39.09,38.83,38.89,98300.0,27.2844,27.2984,27.1168,27.1587,98300.0
2011-10-28 12:00:00,38.88,39.05,38.87,39.05,54800.0,27.1518,27.2705,27.1448,27.2705,54800.0
2011-10-28 12:10:00,39.05,39.14,39.04,39.09,55300.0,27.2705,27.3333,27.2635,27.2984,55300.0
2011-10-28 12:20:00,39.09,39.1,38.91,38.96,55900.0,27.2984,27.3054,27.1727,27.2076,55900.0
2011-10-28 12:30:00,38.96,39.06,38.94,38.99,45000.0,27.2076,27.2775,27.1937,27.2286,45000.0
2011-10-28 12:40:00,39.0,39.1,39.0,39.07,49500.0,27.2356,27.3054,27.2356,27.2844,49500.0
2011-10-28 12:50:00,39.08,39.15,39.02,39.13,46400.0,27.2914,27.3403,27.2495,27.3263,46400.0
2011-10-28 13:00:00,39.14,39.24,39.05,39.05,77000.0,27.3333,27.4032,27.2705,27.2705,77000.0
2011-10-28 13:10:00,39.05,39.15,39.05,39.15,43000.0,27.2705,27.3403,27.2705,27.3403,43000.0
2011-10-28 13:20:00,39.16,39.33,39.16,39.29,54100.0,27.3473,27.466,27.3473,27.4381,54100.0
2011-10-28 13:30:00,39.29,39.31,39.18,39.21,72400.0,27.4381,27.4521,27.3613,27.3822,72400.0
2011-10-28 13:40:00,39.2,39.22,39.03,39.03,85400.0,27.3752,27.3892,27.2565,27.2565,85400.0
2011-10-28 13:50:00,39.03,39.16,39.03,39.11,78800.0,27.2565,27.3473,27.2565,27.3124,78800.0
2011-10-28 14:00:00,39.12,39.17,39.03,39.13,66000.0,27.3194,27.3543,27.2565,27.3263,66000.0
2011-10-28 14:10:00,39.13,39.21,39.05,39.06,84000.0,27.3263,27.3822,27.2705,27.2775,84000.0
2011-10-28 14:20:00,39.05,39.12,39.04,39.07,55700.0,27.2705,27.3194,27.2635,27.2844,55700.0
2011-10-28 14:30:00,39.07,39.14,39.0,39.02,80700.0,27.2844,27.3333,27.2356,27.2495,80700.0
2011-10-28 14:40:00,39.02,39.17,39.02,39.09,73600.0,27.2495,27.3543,27.2495,27.2984,73600.0
2011-10-28 14:50:00,39.1,39.15,39.02,39.09,59500.0,27.3054,27.3403,27.2495,27.2984,59500.0
2011-10-28 15:00:00,39.1,39.22,39.1,39.11,114400.0,27.3054,27.3892,27.3054,27.3124,114400.0
2011-10-28 15:10:00,39.12,39.14,39.05,39.09,100900.0,27.3194,27.3333,27.2705,27.2984,100900.0
2011-10-28 15:20:00,39.1,39.28,39.09,39.24,105000.0,27.3054,27.4311,27.2984,27.4032,105000.0
2011-10-28 15:30:00,39.24,39.32,39.15,39.31,145200.0,27.4032,27.459,27.3403,27.4521,145200.0
2011-10-28 15:40:00,39.31,39.4,39.29,39.34,217100.0,27.4521,27.5149,27.4381,27.473,217100.0
2011-10-28 15:50:00,39.34,39.41,39.31,39.32,319100.0,27.473,27.5219,27.4521,27.459,319100.0
2011-10-31 09:30:00,38.61,38.79,38.27,38.31,101800.0,26.9632,27.0889,26.7258,26.7537,101800.0
2011-10-31 09:40:00,38.32,38.33,37.89,38.01,176800.0,26.7607,26.7677,26.4604,26.5442,176800.0
2011-10-31 09:50:00,38.0,38.13,37.97,37.99,85300.0,26.5372,26.628,26.5163,26.5302,85300.0
2011-10-31 10:00:00,37.97,38.0,37.86,38.0,103800.0,26.5163,26.5372,26.4394,26.5372,103800.0
2011-10-31 10:10:00,38.01,38.15,37.94,37.97,138300.0,26.5442,26.642,26.4953,26.5163,138300.0
2011-10-31 10:20:00,37.98,38.09,37.88,38.08,91600.0,26.5232,26.6001,26.4534,26.5931,91600.0
2011-10-31 10:30:00,38.09,38.3,38.06,38.3,55100.0,26.6001,26.7467,26.5791,26.7467,55100.0
2011-10-31 10:40:00,38.3,38.3,38.17,38.25,63900.0,26.7467,26.7467,26.6559,26.7118,63900.0
2011-10-31 10:50:00,38.26,38.41,38.26,38.34,86700.0,26.7188,26.8235,26.7188,26.7747,86700.0
2011-10-31 11:00:00,38.33,38.44,38.27,38.38,67700.0,26.7677,26.8445,26.7258,26.8026,67700.0
2011-10-31 11:10:00,38.39,38.42,38.18,38.2,88400.0,26.8096,26.8305,26.6629,26.6769,88400.0
2011-10-31 11:20:00,38.21,38.35,38.19,38.21,75800.0,26.6839,26.7816,26.6699,26.6839,75800.0
2011-10-31 11:30:00,38.21,38.28,38.1,38.14,98300.0,26.6839,26.7328,26.6071,26.635,98300.0
2011-10-31 11:40:00,38.14,38.26,38.1,38.25,60500.0,26.635,26.7188,26.6071,26.7118,60500.0
2011-10-31 11:50:00,38.25,38.36,38.25,38.34,47700.0,26.7118,26.7886,26.7118,26.7747,47700.0
2011-10-31 12:00:00,38.33,38.39,38.27,38.29,96700.0,26.7677,26.8096,26.7258,26.7397,96700.0
2011-10-31 12:10:00,38.29,38.37,38.15,38.17,45900.0,26.7397,26.7956,26.642,26.6559,45900.0
2011-10-31 12:20:00,38.16,38.19,37.97,37.97,47400.0,26.649,26.6699,26.5163,26.5163,47400.0
2011-10-31 12:30:00,37.97,38.08,37.92,38.07,73600.0,26.5163,26.5931,26.4813,26.5861,73600.0
2011-10-31 12:40:00,38.06,38.17,38.04,38.12,56900.0,26.5791,26.6559,26.5652,26.621,56900.0
2011-10-31 12:50:00,38.12,38.12,37.96,37.98,51900.0,26.621,26.621,26.5093,26.5232,51900.0
2011-10-31 13:00:00,37.98,38.1,37.95,38.0,59000.0,26.5232,26.6071,26.5023,26.5372,59000.0
2011-10-31 13:10:00,38.01,38.1,38.01,38.07,43600.0,26.5442,26.6071,26.5442,26.5861,43600.0
2011-10-31 13:20:00,38.06,38.11,38.0,38.01,51600.0,26.5791,26.614,26.5372,26.5442,51600.0
2011-10-31 13:30:00,38.01,38.17,37.99,38.16,57400.0,26.5442,26.6559,26.5302,26.649,57400.0
2011-10-31 13:40:00,38.16,38.27,38.16,38.25,41300.0,26.649,26.7258,26.649,26.7118,41300.0
2011-10-31 13:50:00,38.26,38.3,38.16,38.19,91700.0,26.7188,26.7467,26.649,26.6699,91700.0
2011-10-31 14:00:00,38.19,38.21,38.07,38.1,65900.0,26.6699,26.6839,26.5861,26.6071,65900.0
2011-10-31 14:10:00,38.1,38.12,37.96,38.03,65200.0,26.6071,26.621,26.5093,26.5582,65200.0
2011-10-31 14:20:00,38.04,38.14,38.0,38.13,113800.0,26.5652,26.635,26.5372,26.628,113800.0
2011-10-31 14:30:00,38.14,38.19,38.05,38.08,147500.0,26.635,26.6699,26.5721,26.5931,147500.0
2011-10-31 14:40:00,38.08,38.16,38.02,38.12,90000.0,26.5931,26.649,26.5512,26.621,90000.0
2011-10-31 14:50:00,38.13,38.21,38.13,38.13,56700.0,26.628,26.6839,26.628,26.628,56700.0
2011-10-31 15:00:00,38.13,38.16,38.09,38.1,106100.0,26.628,26.649,26.6001,26.6071,106100.0
2011-10-31 15:10:00,38.1,38.17,38.01,38.01,184500.0,26.6071,26.6559,26.5442,26.5442,184500.0
2011-10-31 15:20:00,38.01,38.14,38.0,38.04,171400.0,26.5442,26.635,26.5372,26.5652,171400.0
2011-10-31 15:30:00,38.04,38.16,38.0,38.13,245300.0,26.5652,26.649,26.5372,26.628,245300.0
2011-10-31 15:40:00,38.13,38.13,37.9,37.95,464300.0,26.628,26.628,26.4674,26.5023,464300.0
2011-10-31 15:50:00,37.94,38.08,37.77,37.78,649100.0,26.4953,26.5931,26.3766,26.3836,649100.0
2011-11-01 09:30:00,36.2,36.54,35.83,36.5,367000.0,25.2802,25.5176,25.0218,25.4897,367000.0
2011-11-01 09:40:00,36.5,36.73,36.27,36.44,301100.0,25.4897,25.6503,25.3291,25.4478,301100.0
2011-11-01 09:50:00,36.43,36.9,36.43,36.87,175000.0,25.4408,25.769,25.4408,25.7481,175000.0
2011-11-01 10:00:00,36.86,37.03,36.63,37.0,207200.0,25.7411,25.8598,25.5805,25.8389,207200.0
2011-11-01 10:10:00,37.0,37.25,36.94,37.17,105400.0,25.8389,26.0135,25.797,25.9576,105400.0
2011-11-01 10:20:00,37.15,37.37,36.98,37.29,99200.0,25.9436,26.0973,25.8249,26.0414,99200.0
2011-11-01 10:30:00,37.28,37.51,37.22,37.31,61200.0,26.0344,26.195,25.9925,26.0554,61200.0
2011-11-01 10:40:00,37.3,37.35,37.0,37.05,59600.0,26.0484,26.0833,25.8389,25.8738,59600.0
2011-11-01 10:50:00,37.04,37.21,37.02,37.05,91000.0,25.8668,25.9855,25.8528,25.8738,91000.0
2011-11-01 11:00:00,37.05,37.15,36.91,36.95,83500.0,25.8738,25.9436,25.776,25.804,83500.0
2011-11-01 11:10:00,36.94,37.27,36.93,37.25,103800.0,25.797,26.0274,25.79,26.0135,103800.0
2011-11-01 11:20:00,37.25,37.25,37.01,37.06,72600.0,26.0135,26.0135,25.8459,25.8808,72600.0
2011-11-01 11:30:00,37.06,37.06,36.86,36.92,156100.0,25.8808,25.8808,25.7411,25.783,156100.0
2011-11-01 11:40:00,36.91,36.94,36.72,36.81,86500.0,25.776,25.797,25.6433,25.7062,86500.0
2011-11-01 11:50:00,36.82,36.82,36.62,36.73,79900.0,25.7132,25.7132,25.5735,25.6503,79900.0
2011-11-01 12:00:00,36.73,36.91,36.58,36.85,75100.0,25.6503,25.776,25.5456,25.7341,75100.0
2011-11-01 12:10:00,36.86,37.0,36.8,36.84,82500.0,25.7411,25.8389,25.6992,25.7271,82500.0
2011-11-01 12:20:00,36.8,37.02,36.75,36.95,66400.0,25.6992,25.8528,25.6643,25.804,66400.0
2011-11-01 12:30:00,36.94,37.24,36.88,37.23,83500.0,25.797,26.0065,25.7551,25.9995,83500.0
2011-11-01 12:40:00,37.23,37.24,37.05,37.06,139200.0,25.9995,26.0065,25.8738,25.8808,139200.0
2011-11-01 12:50:00,37.06,37.07,36.85,36.85,53500.0,25.8808,25.8878,25.7341,25.7341,53500.0
2011-11-01 13:00:00,36.84,37.04,36.8,36.96,49800.0,25.7271,25.8668,25.6992,25.8109,49800.0
2011-11-01 13:10:00,36.94,37.1,36.94,37.02,43100.0,25.797,25.9087,25.797,25.8528,43100.0
2011-11-01 13:20:00,37.02,37.32,36.86,37.27,88400.0,25.8528,26.0623,25.7411,26.0274,88400.0
2011-11-01 13:30:00,37.28,37.52,37.2,37.38,150600.0,26.0344,26.202,25.9785,26.1042,150600.0
2011-11-01 13:40:00,37.36,37.67,37.36,37.5,83500.0,26.0903,26.3068,26.0903,26.188,83500.0
2011-11-01 13:50:00,37.5,37.64,37.19,37.3,95500.0,26.188,26.2858,25.9716,26.0484,95500.0
2011-11-01 14:00:00,37.28,37.6,37.23,37.56,108500.0,26.0344,26.2579,25.9995,26.2299,108500.0
2011-11-01 14:10:00,37.57,37.64,37.47,37.57,87600.0,26.2369,26.2858,26.1671,26.2369,87600.0
2011-11-01 14:20:00,37.58,37.88,37.55,37.74,142400.0,26.2439,26.4534,26.223,26.3556,142400.0
2011-11-01 14:30:00,37.74,37.78,37.53,37.56,115600.0,26.3556,26.3836,26.209,26.2299,115600.0
2011-11-01 14:40:00,37.55,37.7,37.51,37.62,118400.0,26.223,26.3277,26.195,26.2718,118400.0
2011-11-01 14:50:00,37.62,37.72,37.42,37.46,111000.0,26.2718,26.3417,26.1322,26.1601,111000.0
2011-11-01 15:00:00,37.46,37.5,37.15,37.21,159200.0,26.1601,26.188,25.9436,25.9855,159200.0
2011-11-01 15:10:00,37.2,37.38,37.17,37.29,131200.0,25.9785,26.1042,25.9576,26.0414,131200.0
2011-11-01 15:20:00,37.29,37.36,37.13,37.27,154900.0,26.0414,26.0903,25.9297,26.0274,154900.0
2011-11-01 15:30:00,37.25,37.47,37.22,37.46,351900.0,26.0135,26.1671,25.9925,26.1601,351900.0
2011-11-01 15:40:00,37.45,37.48,37.13,37.26,478500.0,26.1531,26.1741,25.9297,26.0204,478500.0
2011-11-01 15:50:00,37.26,37.28,37.02,37.11,597100.0,26.0204,26.0344,25.8528,25.9157,597100.0
2011-11-02 09:30:00,37.98,38.02,37.59,37.6,101000.0,26.5232,26.5512,26.2509,26.2579,101000.0
2011-11-02 09:40:00,37.6,37.81,37.57,37.73,75400.0,26.2579,26.4045,26.2369,26.3487,75400.0
2011-11-02 09:50:00,37.74,37.78,37.55,37.75,53000.0,26.3556,26.3836,26.223,26.3626,53000.0
2011-11-02 10:00:00,37.74,37.84,37.65,37.84,54100.0,26.3556,26.4255,26.2928,26.4255,54100.0
2011-11-02 10:10:00,37.85,38.06,37.82,38.05,52300.0,26.4325,26.5791,26.4115,26.5721,52300.0
2011-11-02 10:20:00,38.06,38.16,37.98,38.13,73700.0,26.5791,26.649,26.5232,26.628,73700.0
2011-11-02 10:30:00,38.12,38.12,37.95,38.09,60200.0,26.621,26.621,26.5023,26.6001,60200.0
2011-11-02 10:40:00,38.1,38.24,38.04,38.24,60500.0,26.6071,26.7048,26.5652,26.7048,60500.0
2011-11-02 10:50:00,38.23,38.37,38.16,38.26,127900.0,26.6978,26.7956,26.649,26.7188,127900.0
2011-11-02 11:00:00,38.26,38.34,38.13,38.26,86200.0,26.7188,26.7747,26.628,26.7188,86200.0
2011-11-02 11:10:00,38.25,38.27,38.13,38.26,47900.0,26.7118,26.7258,26.628,26.7188,47900.0
2011-11-02 11:20:00,38.27,38.31,38.13,38.14,40700.0,26.7258,26.7537,26.628,26.635,40700.0
2011-11-02 11:30:00,38.17,38.17,38.02,38.09,59900.0,26.6559,26.6559,26.5512,26.6001,59900.0
2011-11-02 11:40:00,38.1,38.18,38.09,38.1,33300.0,26.6071,26.6629,26.6001,26.6071,33300.0
2011-11-02 11:50:00,38.12,38.12,37.99,38.01,49600.0,26.621,26.621,26.5302,26.5442,49600.0
2011-11-02 12:00:00,38.01,38.03,37.92,37.94,39900.0,26.5442,26.5582,26.4813,26.4953,39900.0
2011-11-02 12:10:00,37.96,38.09,37.94,37.97,35100.0,26.5093,26.6001,26.4953,26.5163,35100.0
2011-11-02 12:20:00,37.98,38.0,37.92,38.0,30900.0,26.5232,26.5372,26.4813,26.5372,30900.0
2011-11-02 12:30:00,37.98,38.07,37.89,38.0,57500.0,26.5232,26.5861,26.4604,26.5372,57500.0
2011-11-02 12:40:00,38.01,38.14,37.84,37.85,55200.0,26.5442,26.635,26.4255,26.4325,55200.0
2011-11-02 12:50:00,37.85,37.98,37.78,37.79,50500.0,26.4325,26.5232,26.3836,26.3906,50500.0
2011-11-02 13:00:00,37.79,37.82,37.56,37.71,125200.0,26.3906,26.4115,26.2299,26.3347,125200.0
2011-11-02 13:10:00,37.71,37.95,37.66,37.68,135900.0,26.3347,26.5023,26.2998,26.3137,135900.0
2011-11-02 13:20:00,37.66,37.72,37.53,37.65,73500.0,26.2998,26.3417,26.209,26.2928,73500.0
2011-11-02 13:30:00,37.63,37.71,37.62,37.65,101800.0,26.2788,26.3347,26.2718,26.2928,101800.0
2011-11-02 13:40:00,37.64,37.75,37.59,37.66,103500.0,26.2858,26.3626,26.2509,26.2998,103500.0
2011-11-02 13:50:00,37.67,37.68,37.5,37.52,73700.0,26.3068,26.3137,26.188,26.202,73700.0
2011-11-02 14:00:00,37.51,37.67,37.4,37.54,141800.0,26.195,26.3068,26.1182,26.216,141800.0
2011-11-02 14:10:00,37.54,37.64,37.42,37.56,100800.0,26.216,26.2858,26.1322,26.2299,100800.0
2011-11-02 14:20:00,37.56,37.69,37.49,37.56,88700.0,26.2299,26.3207,26.1811,26.2299,88700.0
2011-11-02 14:30:00,37.56,37.79,37.5,37.66,134500.0,26.2299,26.3906,26.188,26.2998,134500.0
2011-11-02 14:40:00,37.65,37.77,37.58,37.73,77800.0,26.2928,26.3766,26.2439,26.3487,77800.0
2011-11-02 14:50:00,37.72,37.81,37.69,37.76,131800.0,26.3417,26.4045,26.3207,26.3696,131800.0
2011-11-02 15:00:00,37.77,37.85,37.65,37.75,109100.0,26.3766,26.4325,26.2928,26.3626,109100.0
2011-11-02 15:10:00,37.75,37.84,37.73,37.84,175800.0,26.3626,26.4255,26.3487,26.4255,175800.0
2011-11-02 15:20:00,37.85,37.98,37.77,37.8,144400.0,26.4325,26.5232,26.3766,26.3975,144400.0
2011-11-02 15:30:00,37.81,37.89,37.67,37.88,275900.0,26.4045,26.4604,26.3068,26.4534,275900.0
2011-11-02 15:40:00,37.88,37.96,37.73,37.77,263000.0,26.4534,26.5093,26.3487,26.3766,263000.0
2011-11-02 15:50:00,37.76,37.89,37.74,37.85,360200.0,26.3696,26.4604,26.3556,26.4325,360200.0
2011-11-03 09:30:00,38.23,38.38,38.06,38.18,90700.0,26.6978,26.8026,26.5791,26.6629,90700.0
2011-11-03 09:40:00,38.18,38.26,38.09,38.13,79600.0,26.6629,26.7188,26.6001,26.628,79600.0
2011-11-03 09:50:00,38.12,38.17,37.9,38.02,84100.0,26.621,26.6559,26.4674,26.5512,84100.0
2011-11-03 10:00:00,38.03,38.04,37.6,37.86,122900.0,26.5582,26.5652,26.2579,26.4394,122900.0
2011-11-03 10:10:00,37.86,38.11,37.78,38.08,90500.0,26.4394,26.614,26.3836,26.5931,90500.0
2011-11-03 10:20:00,38.1,38.17,37.95,38.09,37700.0,26.6071,26.6559,26.5023,26.6001,37700.0
2011-11-03 10:30:00,38.1,38.24,38.07,38.1,38200.0,26.6071,26.7048,26.5861,26.6071,38200.0
2011-11-03 10:40:00,38.13,38.51,38.12,38.41,82600.0,26.628,26.8934,26.621,26.8235,82600.0
2011-11-03 10:50:00,38.41,38.5,38.29,38.36,84400.0,26.8235,26.8864,26.7397,26.7886,84400.0
2011-11-03 11:00:00,38.35,38.49,38.23,38.24,44500.0,26.7816,26.8794,26.6978,26.7048,44500.0
2011-11-03 11:10:00,38.24,38.51,38.24,38.46,46400.0,26.7048,26.8934,26.7048,26.8585,46400.0
2011-11-03 11:20:00,38.47,38.57,38.42,38.54,101500.0,26.8654,26.9353,26.8305,26.9143,101500.0
2011-11-03 11:30:00,38.55,38.6,38.45,38.45,56600.0,26.9213,26.9562,26.8515,26.8515,56600.0
2011-11-03 11:40:00,38.44,38.48,38.31,38.39,44400.0,26.8445,26.8724,26.7537,26.8096,44400.0
2011-11-03 11:50:00,38.38,38.46,38.21,38.23,50300.0,26.8026,26.8585,26.6839,26.6978,50300.0
2011-11-03 12:00:00,38.22,38.39,38.2,38.38,32900.0,26.6909,26.8096,26.6769,26.8026,32900.0
2011-11-03 12:10:00,38.41,38.42,38.25,38.31,28000.0,26.8235,26.8305,26.7118,26.7537,28000.0
2011-11-03 12:20:00,38.3,38.44,38.28,38.43,31300.0,26.7467,26.8445,26.7328,26.8375,31300.0
2011-11-03 12:30:00,38.43,38.45,38.29,38.33,36600.0,26.8375,26.8515,26.7397,26.7677,36600.0
2011-11-03 12:40:00,38.33,38.58,38.33,38.57,32800.0,26.7677,26.9423,26.7677,26.9353,32800.0
2011-11-03 12:50:00,38.56,38.6,38.49,38.54,43200.0,26.9283,26.9562,26.8794,26.9143,43200.0
2011-11-03 13:00:00,38.54,38.55,38.47,38.52,68600.0,26.9143,26.9213,26.8654,26.9004,68600.0
2011-11-03 13:10:00,38.52,38.65,38.52,38.63,48200.0,26.9004,26.9911,26.9004,26.9772,48200.0
2011-11-03 13:20:00,38.62,38.64,38.45,38.46,36200.0,26.9702,26.9842,26.8515,26.8585,36200.0
2011-11-03 13:30:00,38.46,38.56,38.41,38.56,35200.0,26.8585,26.9283,26.8235,26.9283,35200.0
2011-11-03 13:40:00,38.57,38.72,38.54,38.71,40000.0,26.9353,27.04,26.9143,27.033,40000.0
2011-11-03 13:50:00,38.71,38.75,38.55,38.58,44500.0,27.033,27.061,26.9213,26.9423,44500.0
2011-11-03 14:00:00,38.58,38.69,38.51,38.66,56600.0,26.9423,27.0191,26.8934,26.9981,56600.0
2011-11-03 14:10:00,38.66,38.66,38.51,38.53,87500.0,26.9981,26.9981,26.8934,26.9073,87500.0
2011-11-03 14:20:00,38.53,38.57,38.42,38.47,47900.0,26.9073,26.9353,26.8305,26.8654,47900.0
2011-11-03 14:30:00,38.47,38.57,38.43,38.51,38500.0,26.8654,26.9353,26.8375,26.8934,38500.0
2011-11-03 14:40:00,38.5,38.5,38.32,38.32,33200.0,26.8864,26.8864,26.7607,26.7607,33200.0
2011-11-03 14:50:00,38.32,38.4,38.3,38.38,35800.0,26.7607,26.8166,26.7467,26.8026,35800.0
2011-11-03 15:00:00,38.38,38.54,38.38,38.52,49100.0,26.8026,26.9143,26.8026,26.9004,49100.0
2011-11-03 15:10:00,38.53,38.62,38.5,38.56,77900.0,26.9073,26.9702,26.8864,26.9283,77900.0
2011-11-03 15:20:00,38.57,38.6,38.49,38.56,66600.0,26.9353,26.9562,26.8794,26.9283,66600.0
2011-11-03 15:30:00,38.55,38.65,38.45,38.5,121100.0,26.9213,26.9911,26.8515,26.8864,121100.0
2011-11-03 15:40:00,38.49,38.59,38.44,38.54,145900.0,26.8794,26.9492,26.8445,26.9143,145900.0
2011-11-03 15:50:00,38.54,38.64,38.51,38.55,304500.0,26.9143,26.9842,26.8934,26.9213,304500.0
2011-11-04 09:30:00,38.21,38.59,38.01,38.47,86600.0,26.6839,26.9492,26.5442,26.8654,86600.0
2011-11-04 09:40:00,38.44,38.62,38.36,38.61,68700.0,26.8445,26.9702,26.7886,26.9632,68700.0
2011-11-04 09:50:00,38.62,38.73,38.18,38.18,122800.0,26.9702,27.047,26.6629,26.6629,122800.0
2011-11-04 10:00:00,38.18,38.37,38.13,38.33,56800.0,26.6629,26.7956,26.628,26.7677,56800.0
2011-11-04 10:10:00,38.32,38.42,38.22,38.27,53700.0,26.7607,26.8305,26.6909,26.7258,53700.0
2011-11-04 10:20:00,38.26,38.27,38.09,38.14,57800.0,26.7188,26.7258,26.6001,26.635,57800.0
2011-11-04 10:30:00,38.12,38.12,37.87,37.93,67700.0,26.621,26.621,26.4464,26.4883,67700.0
2011-11-04 10:40:00,37.94,38.17,37.9,38.14,42500.0,26.4953,26.6559,26.4674,26.635,42500.0
2011-11-04 10:50:00,38.14,38.2,38.1,38.2,44100.0,26.635,26.6769,26.6071,26.6769,44100.0
2011-11-04 11:00:00,38.21,38.34,38.19,38.25,34800.0,26.6839,26.7747,26.6699,26.7118,34800.0
2011-11-04 11:10:00,38.25,38.35,38.16,38.19,30000.0,26.7118,26.7816,26.649,26.6699,30000.0
2011-11-04 11:20:00,38.18,38.29,38.11,38.27,28600.0,26.6629,26.7397,26.614,26.7258,28600.0
2011-11-04 11:30:00,38.26,38.46,38.25,38.43,70900.0,26.7188,26.8585,26.7118,26.8375,70900.0
2011-11-04 11:40:00,38.44,38.47,38.37,38.41,25300.0,26.8445,26.8654,26.7956,26.8235,25300.0
2011-11-04 11:50:00,38.39,38.47,38.37,38.47,17200.0,26.8096,26.8654,26.7956,26.8654,17200.0
2011-11-04 12:00:00,38.47,38.59,38.47,38.53,25100.0,26.8654,26.9492,26.8654,26.9073,25100.0
2011-11-04 12:10:00,38.53,38.73,38.53,38.7,108900.0,26.9073,27.047,26.9073,27.0261,108900.0
2011-11-04 12:20:00,38.7,38.73,38.61,38.72,29700.0,27.0261,27.047,26.9632,27.04,29700.0
2011-11-04 12:30:00,38.72,38.77,38.68,38.7,37600.0,27.04,27.0749,27.0121,27.0261,37600.0
2011-11-04 12:40:00,38.69,38.73,38.54,38.71,59400.0,27.0191,27.047,26.9143,27.033,59400.0
2011-11-04 12:50:00,38.7,38.8,38.68,38.75,64300.0,27.0261,27.0959,27.0121,27.061,64300.0
2011-11-04 13:00:00,38.75,38.77,38.66,38.75,45800.0,27.061,27.0749,26.9981,27.061,45800.0
2011-11-04 13:10:00,38.76,38.93,38.76,38.85,65900.0,27.068,27.1867,27.068,27.1308,65900.0
2011-11-04 13:20:00,38.85,38.97,38.83,38.96,53300.0,27.1308,27.2146,27.1168,27.2076,53300.0
2011-11-04 13:30:00,38.96,38.99,38.86,38.87,89900.0,27.2076,27.2286,27.1378,27.1448,89900.0
2011-11-04 13:40:00,38.87,39.21,38.87,39.2,187300.0,27.1448,27.3822,27.1448,27.3752,187300.0
2011-11-04 13:50:00,39.19,39.23,38.96,39.02,49600.0,27.3683,27.3962,27.2076,27.2495,49600.0
2011-11-04 14:00:00,39.01,39.05,38.92,39.02,42100.0,27.2425,27.2705,27.1797,27.2495,42100.0
2011-11-04 14:10:00,39.03,39.03,38.96,39.0,43700.0,27.2565,27.2565,27.2076,27.2356,43700.0
2011-11-04 14:20:00,39.0,39.09,38.97,39.06,33200.0,27.2356,27.2984,27.2146,27.2775,33200.0
2011-11-04 14:30:00,39.06,39.09,38.89,38.9,38000.0,27.2775,27.2984,27.1587,27.1657,38000.0
2011-11-04 14:40:00,38.89,39.05,38.88,39.02,42700.0,27.1587,27.2705,27.1518,27.2495,42700.0
2011-11-04 14:50:00,39.01,39.02,38.91,38.96,39700.0,27.2425,27.2495,27.1727,27.2076,39700.0
2011-11-04 15:00:00,38.95,38.95,38.73,38.74,60700.0,27.2006,27.2006,27.047,27.054,60700.0
2011-11-04 15:10:00,38.74,38.86,38.73,38.86,56500.0,27.054,27.1378,27.047,27.1378,56500.0
2011-11-04 15:20:00,38.86,38.91,38.81,38.89,140000.0,27.1378,27.1727,27.1029,27.1587,140000.0
2011-11-04 15:30:00,38.89,39.04,38.87,38.94,154000.0,27.1587,27.2635,27.1448,27.1937,154000.0
2011-11-04 15:40:00,38.95,39.12,38.95,39.03,174800.0,27.2006,27.3194,27.2006,27.2565,174800.0
2011-11-04 15:50:00,39.02,39.03,38.86,39.02,339900.0,27.2495,27.2565,27.1378,27.2495,339900.0
2011-11-07 09:30:00,39.0,39.56,38.88,39.55,116600.0,27.2356,27.6266,27.1518,27.6197,116600.0
2011-11-07 09:40:00,39.55,39.55,39.2,39.23,97100.0,27.6197,27.6197,27.3752,27.3962,97100.0
2011-11-07 09:50:00,39.24,39.36,39.12,39.16,42800.0,27.4032,27.487,27.3194,27.3473,42800.0
2011-11-07 10:00:00,39.17,39.2,38.81,39.08,87400.0,27.3543,27.3752,27.1029,27.2914,87400.0
2011-11-07 10:10:00,39.08,39.16,38.83,38.84,74400.0,27.2914,27.3473,27.1168,27.1238,74400.0
2011-11-07 10:20:00,38.83,38.87,38.69,38.77,119400.0,27.1168,27.1448,27.0191,27.0749,119400.0
2011-11-07 10:30:00,38.76,38.77,38.54,38.61,95400.0,27.068,27.0749,26.9143,26.9632,95400.0
2011-11-07 10:40:00,38.61,38.76,38.54,38.58,97200.0,26.9632,27.068,26.9143,26.9423,97200.0
2011-11-07 10:50:00,38.58,38.63,38.45,38.53,63700.0,26.9423,26.9772,26.8515,26.9073,63700.0
2011-11-07 11:00:00,38.52,38.69,38.49,38.53,46900.0,26.9004,27.0191,26.8794,26.9073,46900.0
2011-11-07 11:10:00,38.53,38.65,38.51,38.58,59900.0,26.9073,26.9911,26.8934,26.9423,59900.0
2011-11-07 11:20:00,38.59,38.6,38.47,38.53,61400.0,26.9492,26.9562,26.8654,26.9073,61400.0
2011-11-07 11:30:00,38.53,38.6,38.48,38.6,77600.0,26.9073,26.9562,26.8724,26.9562,77600.0
2011-11-07 11:40:00,38.59,38.61,38.49,38.55,44400.0,26.9492,26.9632,26.8794,26.9213,44400.0
2011-11-07 11:50:00,38.56,38.65,38.44,38.47,41500.0,26.9283,26.9911,26.8445,26.8654,41500.0
2011-11-07 12:00:00,38.47,38.65,38.47,38.6,39300.0,26.8654,26.9911,26.8654,26.9562,39300.0
2011-11-07 12:10:00,38.6,38.6,38.38,38.38,35600.0,26.9562,26.9562,26.8026,26.8026,35600.0
2011-11-07 12:20:00,38.38,38.42,38.33,38.37,38300.0,26.8026,26.8305,26.7677,26.7956,38300.0
2011-11-07 12:30:00,38.37,38.37,38.27,38.35,36100.0,26.7956,26.7956,26.7258,26.7816,36100.0
2011-11-07 12:40:00,38.36,38.43,38.32,38.43,62100.0,26.7886,26.8375,26.7607,26.8375,62100.0
2011-11-07 12:50:00,38.42,38.52,38.41,38.5,42200.0,26.8305,26.9004,26.8235,26.8864,42200.0
2011-11-07 13:00:00,38.5,38.51,38.44,38.47,25900.0,26.8864,26.8934,26.8445,26.8654,25900.0
2011-11-07 13:10:00,38.46,38.68,38.44,38.63,56100.0,26.8585,27.0121,26.8445,26.9772,56100.0
2011-11-07 13:20:00,38.64,38.66,38.55,38.66,27100.0,26.9842,26.9981,26.9213,26.9981,27100.0
2011-11-07 13:30:00,38.67,38.71,38.62,38.62,64300.0,27.0051,27.033,26.9702,26.9702,64300.0
2011-11-07 13:40:00,38.62,38.62,38.5,38.51,21700.0,26.9702,26.9702,26.8864,26.8934,21700.0
2011-11-07 13:50:00,38.51,38.81,38.48,38.77,57600.0,26.8934,27.1029,26.8724,27.0749,57600.0
2011-11-07 14:00:00,38.78,38.86,38.68,38.74,74700.0,27.0819,27.1378,27.0121,27.054,74700.0
2011-11-07 14:10:00,38.74,38.83,38.69,38.77,49000.0,27.054,27.1168,27.0191,27.0749,49000.0
2011-11-07 14:20:00,38.77,38.88,38.76,38.82,44600.0,27.0749,27.1518,27.068,27.1099,44600.0
2011-11-07 14:30:00,38.8,38.81,38.68,38.75,79700.0,27.0959,27.1029,27.0121,27.061,79700.0
2011-11-07 14:40:00,38.75,38.75,38.67,38.72,50200.0,27.061,27.061,27.0051,27.04,50200.0
2011-11-07 14:50:00,38.71,38.81,38.66,38.81,91800.0,27.033,27.1029,26.9981,27.1029,91800.0
2011-11-07 15:00:00,38.81,38.86,38.77,38.83,62300.0,27.1029,27.1378,27.0749,27.1168,62300.0
2011-11-07 15:10:00,38.84,38.91,38.73,38.74,80600.0,27.1238,27.1727,27.047,27.054,80600.0
2011-11-07 15:20:00,38.73,38.87,38.73,38.77,89500.0,27.047,27.1448,27.047,27.0749,89500.0
2011-11-07 15:30:00,38.76,38.89,38.73,38.87,92900.0,27.068,27.1587,27.047,27.1448,92900.0
2011-11-07 15:40:00,38.87,38.94,38.83,38.89,122600.0,27.1448,27.1937,27.1168,27.1587,122600.0
2011-11-07 15:50:00,38.89,39.04,38.87,38.96,304000.0,27.1587,27.2635,27.1448,27.2076,304000.0
2011-11-08 09:30:00,39.17,39.26,39.02,39.15,51500.0,27.3543,27.4171,27.2495,27.3403,51500.0
2011-11-08 09:40:00,39.16,39.46,39.11,39.27,78600.0,27.3473,27.5568,27.3124,27.4241,78600.0
2011-11-08 09:50:00,39.27,39.46,39.15,39.43,86800.0,27.4241,27.5568,27.3403,27.5359,86800.0
2011-11-08 10:00:00,39.43,39.46,39.14,39.16,66300.0,27.5359,27.5568,27.3333,27.3473,66300.0
2011-11-08 10:10:00,39.15,39.16,38.91,39.1,130800.0,27.3403,27.3473,27.1727,27.3054,130800.0
2011-11-08 10:20:00,39.1,39.14,38.8,38.91,98600.0,27.3054,27.3333,27.0959,27.1727,98600.0
2011-11-08 10:30:00,38.9,39.13,38.85,39.09,75700.0,27.1657,27.3263,27.1308,27.2984,75700.0
2011-11-08 10:40:00,39.08,39.23,39.04,39.13,43900.0,27.2914,27.3962,27.2635,27.3263,43900.0
2011-11-08 10:50:00,39.12,39.19,39.02,39.05,69800.0,27.3194,27.3683,27.2495,27.2705,69800.0
2011-11-08 11:00:00,39.04,39.2,38.96,39.02,84400.0,27.2635,27.3752,27.2076,27.2495,84400.0
2011-11-08 11:10:00,39.02,39.08,38.94,39.04,64800.0,27.2495,27.2914,27.1937,27.2635,64800.0
2011-11-08 11:20:00,39.04,39.06,38.9,39.03,98000.0,27.2635,27.2775,27.1657,27.2565,98000.0
2011-11-08 11:30:00,39.02,39.04,38.93,38.97,36800.0,27.2495,27.2635,27.1867,27.2146,36800.0
2011-11-08 11:40:00,38.97,39.15,38.95,39.15,81200.0,27.2146,27.3403,27.2006,27.3403,81200.0
2011-11-08 11:50:00,39.14,39.14,39.0,39.06,28700.0,27.3333,27.3333,27.2356,27.2775,28700.0
2011-11-08 12:00:00,39.06,39.24,38.99,39.24,82600.0,27.2775,27.4032,27.2286,27.4032,82600.0
2011-11-08 12:10:00,39.23,39.27,39.22,39.25,26200.0,27.3962,27.4241,27.3892,27.4102,26200.0
2011-11-08 12:20:00,39.25,39.3,39.21,39.21,39900.0,27.4102,27.4451,27.3822,27.3822,39900.0
2011-11-08 12:30:00,39.21,39.35,39.21,39.32,37300.0,27.3822,27.48,27.3822,27.459,37300.0
2011-11-08 12:40:00,39.33,39.33,39.18,39.22,46400.0,27.466,27.466,27.3613,27.3892,46400.0
2011-11-08 12:50:00,39.23,39.31,39.22,39.26,35400.0,27.3962,27.4521,27.3892,27.4171,35400.0
2011-11-08 13:00:00,39.26,39.31,39.21,39.21,17300.0,27.4171,27.4521,27.3822,27.3822,17300.0
2011-11-08 13:10:00,39.18,39.19,39.1,39.16,39900.0,27.3613,27.3683,27.3054,27.3473,39900.0
2011-11-08 13:20:00,39.16,39.3,39.14,39.25,24600.0,27.3473,27.4451,27.3333,27.4102,24600.0
2011-11-08 13:30:00,39.25,39.27,39.15,39.26,22100.0,27.4102,27.4241,27.3403,27.4171,22100.0
2011-11-08 13:40:00,39.27,39.5,39.25,39.42,101800.0,27.4241,27.5847,27.4102,27.5289,101800.0
2011-11-08 13:50:00,39.43,39.56,39.43,39.43,77800.0,27.5359,27.6266,27.5359,27.5359,77800.0
2011-11-08 14:00:00,39.44,39.46,39.34,39.39,82900.0,27.5428,27.5568,27.473,27.5079,82900.0
2011-11-08 14:10:00,39.39,39.47,39.35,39.36,60200.0,27.5079,27.5638,27.48,27.487,60200.0
2011-11-08 14:20:00,39.35,39.58,39.33,39.58,68400.0,27.48,27.6406,27.466,27.6406,68400.0
2011-11-08 14:30:00,39.59,39.6,39.46,39.53,70800.0,27.6476,27.6546,27.5568,27.6057,70800.0
2011-11-08 14:40:00,39.53,39.57,39.46,39.48,47000.0,27.6057,27.6336,27.5568,27.5708,47000.0
2011-11-08 14:50:00,39.48,39.56,39.46,39.53,63900.0,27.5708,27.6266,27.5568,27.6057,63900.0
2011-11-08 15:00:00,39.53,39.54,39.4,39.44,60300.0,27.6057,27.6127,27.5149,27.5428,60300.0
2011-11-08 15:10:00,39.44,39.58,39.44,39.52,81200.0,27.5428,27.6406,27.5428,27.5987,81200.0
2011-11-08 15:20:00,39.51,39.54,39.42,39.5,110900.0,27.5917,27.6127,27.5289,27.5847,110900.0
2011-11-08 15:30:00,39.5,39.59,39.48,39.59,134500.0,27.5847,27.6476,27.5708,27.6476,134500.0
2011-11-08 15:40:00,39.59,39.6,39.45,39.53,146200.0,27.6476,27.6546,27.5498,27.6057,146200.0
2011-11-08 15:50:00,39.53,39.59,39.48,39.56,330300.0,27.6057,27.6476,27.5708,27.6266,330300.0
2011-11-09 09:30:00,38.33,38.76,38.22,38.64,190000.0,26.7677,27.068,26.6909,26.9842,190000.0
2011-11-09 09:40:00,38.63,38.67,38.4,38.5,126000.0,26.9772,27.0051,26.8166,26.8864,126000.0
2011-11-09 09:50:00,38.48,38.54,38.26,38.36,97600.0,26.8724,26.9143,26.7188,26.7886,97600.0
2011-11-09 10:00:00,38.36,38.49,38.31,38.39,91600.0,26.7886,26.8794,26.7537,26.8096,91600.0
2011-11-09 10:10:00,38.39,38.6,38.38,38.49,60200.0,26.8096,26.9562,26.8026,26.8794,60200.0
2011-11-09 10:20:00,38.5,38.6,38.36,38.4,81600.0,26.8864,26.9562,26.7886,26.8166,81600.0
2011-11-09 10:30:00,38.39,38.53,38.17,38.17,128000.0,26.8096,26.9073,26.6559,26.6559,128000.0
2011-11-09 10:40:00,38.18,38.51,38.14,38.43,106100.0,26.6629,26.8934,26.635,26.8375,106100.0
2011-11-09 10:50:00,38.43,38.51,38.29,38.29,62700.0,26.8375,26.8934,26.7397,26.7397,62700.0
2011-11-09 11:00:00,38.29,38.47,38.25,38.43,65200.0,26.7397,26.8654,26.7118,26.8375,65200.0
2011-11-09 11:10:00,38.41,38.6,38.38,38.6,61500.0,26.8235,26.9562,26.8026,26.9562,61500.0
2011-11-09 11:20:00,38.61,38.66,38.41,38.43,45500.0,26.9632,26.9981,26.8235,26.8375,45500.0
2011-11-09 11:30:00,38.44,38.51,38.35,38.48,44800.0,26.8445,26.8934,26.7816,26.8724,44800.0
2011-11-09 11:40:00,38.48,38.55,38.39,38.55,50300.0,26.8724,26.9213,26.8096,26.9213,50300.0
2011-11-09 11:50:00,38.54,38.59,38.4,38.4,48500.0,26.9143,26.9492,26.8166,26.8166,48500.0
2011-11-09 12:00:00,38.41,38.46,38.31,38.35,64100.0,26.8235,26.8585,26.7537,26.7816,64100.0
2011-11-09 12:10:00,38.36,38.42,38.26,38.31,36500.0,26.7886,26.8305,26.7188,26.7537,36500.0
2011-11-09 12:20:00,38.31,38.33,38.17,38.2,59900.0,26.7537,26.7677,26.6559,26.6769,59900.0
2011-11-09 12:30:00,38.19,38.24,38.15,38.21,31100.0,26.6699,26.7048,26.642,26.6839,31100.0
2011-11-09 12:40:00,38.2,38.26,38.15,38.22,34400.0,26.6769,26.7188,26.642,26.6909,34400.0
2011-11-09 12:50:00,38.21,38.3,38.19,38.28,26800.0,26.6839,26.7467,26.6699,26.7328,26800.0
2011-11-09 13:00:00,38.29,38.35,38.23,38.29,34400.0,26.7397,26.7816,26.6978,26.7397,34400.0
2011-11-09 13:10:00,38.29,38.3,38.06,38.08,51900.0,26.7397,26.7467,26.5791,26.5931,51900.0
2011-11-09 13:20:00,38.09,38.1,38.0,38.06,37300.0,26.6001,26.6071,26.5372,26.5791,37300.0
2011-11-09 13:30:00,38.05,38.1,38.0,38.01,39300.0,26.5721,26.6071,26.5372,26.5442,39300.0
2011-11-09 13:40:00,38.0,38.07,37.92,37.92,48700.0,26.5372,26.5861,26.4813,26.4813,48700.0
2011-11-09 13:50:00,37.92,37.93,37.64,37.77,115700.0,26.4813,26.4883,26.2858,26.3766,115700.0
2011-11-09 14:00:00,37.76,37.77,37.5,37.6,121400.0,26.3696,26.3766,26.188,26.2579,121400.0
2011-11-09 14:10:00,37.6,37.83,37.57,37.8,105100.0,26.2579,26.4185,26.2369,26.3975,105100.0
2011-11-09 14:20:00,37.8,37.87,37.54,37.78,133400.0,26.3975,26.4464,26.216,26.3836,133400.0
2011-11-09 14:30:00,37.77,37.83,37.59,37.78,163800.0,26.3766,26.4185,26.2509,26.3836,163800.0
2011-11-09 14:40:00,37.78,37.88,37.66,37.81,93600.0,26.3836,26.4534,26.2998,26.4045,93600.0
2011-11-09 14:50:00,37.8,37.89,37.78,37.78,103500.0,26.3975,26.4604,26.3836,26.3836,103500.0
2011-11-09 15:00:00,37.77,37.92,37.75,37.84,115900.0,26.3766,26.4813,26.3626,26.4255,115900.0
2011-11-09 15:10:00,37.85,37.89,37.75,37.81,109200.0,26.4325,26.4604,26.3626,26.4045,109200.0
2011-11-09 15:20:00,37.82,38.02,37.79,37.79,217000.0,26.4115,26.5512,26.3906,26.3906,217000.0
2011-11-09 15:30:00,37.79,37.81,37.61,37.61,177000.0,26.3906,26.4045,26.2649,26.2649,177000.0
2011-11-09 15:40:00,37.61,37.74,37.56,37.7,280100.0,26.2649,26.3556,26.2299,26.3277,280100.0
2011-11-09 15:50:00,37.69,37.82,37.63,37.67,535400.0,26.3207,26.4115,26.2788,26.3068,535400.0
2011-11-10 09:30:00,38.24,38.55,38.24,38.38,143300.0,26.7048,26.9213,26.7048,26.8026,143300.0
2011-11-10 09:40:00,38.39,38.42,38.18,38.22,72500.0,26.8096,26.8305,26.6629,26.6909,72500.0
2011-11-10 09:50:00,38.23,38.23,38.07,38.11,61300.0,26.6978,26.6978,26.5861,26.614,61300.0
2011-11-10 10:00:00,38.12,38.28,38.0,38.07,59800.0,26.621,26.7328,26.5372,26.5861,59800.0
2011-11-10 10:10:00,38.07,38.13,37.95,37.97,167400.0,26.5861,26.628,26.5023,26.5163,167400.0
2011-11-10 10:20:00,37.96,38.04,37.88,37.88,56400.0,26.5093,26.5652,26.4534,26.4534,56400.0
2011-11-10 10:30:00,37.88,38.05,37.77,38.04,69000.0,26.4534,26.5721,26.3766,26.5652,69000.0
2011-11-10 10:40:00,38.05,38.08,37.77,37.78,66200.0,26.5721,26.5931,26.3766,26.3836,66200.0
2011-11-10 10:50:00,37.78,38.1,37.78,38.05,45500.0,26.3836,26.6071,26.3836,26.5721,45500.0
2011-11-10 11:00:00,38.05,38.26,38.0,38.12,64800.0,26.5721,26.7188,26.5372,26.621,64800.0
2011-11-10 11:10:00,38.11,38.27,38.06,38.14,51900.0,26.614,26.7258,26.5791,26.635,51900.0
2011-11-10 11:20:00,38.18,38.26,38.09,38.19,33700.0,26.6629,26.7188,26.6001,26.6699,33700.0
2011-11-10 11:30:00,38.19,38.37,38.11,38.33,78600.0,26.6699,26.7956,26.614,26.7677,78600.0
2011-11-10 11:40:00,38.32,38.59,38.32,38.5,85800.0,26.7607,26.9492,26.7607,26.8864,85800.0
2011-11-10 11:50:00,38.5,38.54,38.41,38.46,31600.0,26.8864,26.9143,26.8235,26.8585,31600.0
2011-11-10 12:00:00,38.44,38.52,38.39,38.51,70800.0,26.8445,26.9004,26.8096,26.8934,70800.0
2011-11-10 12:10:00,38.51,38.55,38.32,38.39,34600.0,26.8934,26.9213,26.7607,26.8096,34600.0
2011-11-10 12:20:00,38.4,38.46,38.34,38.34,25200.0,26.8166,26.8585,26.7747,26.7747,25200.0
2011-11-10 12:30:00,38.35,38.37,38.18,38.22,45700.0,26.7816,26.7956,26.6629,26.6909,45700.0
2011-11-10 12:40:00,38.21,38.35,38.18,38.35,32200.0,26.6839,26.7816,26.6629,26.7816,32200.0
2011-11-10 12:50:00,38.35,38.51,38.35,38.49,53700.0,26.7816,26.8934,26.7816,26.8794,53700.0
2011-11-10 13:00:00,38.49,38.54,38.43,38.47,36600.0,26.8794,26.9143,26.8375,26.8654,36600.0
2011-11-10 13:10:00,38.47,38.77,38.47,38.7,50900.0,26.8654,27.0749,26.8654,27.0261,50900.0
2011-11-10 13:20:00,38.7,38.7,38.58,38.61,54100.0,27.0261,27.0261,26.9423,26.9632,54100.0
2011-11-10 13:30:00,38.62,38.69,38.56,38.57,47600.0,26.9702,27.0191,26.9283,26.9353,47600.0
2011-11-10 13:40:00,38.58,38.68,38.5,38.52,45500.0,26.9423,27.0121,26.8864,26.9004,45500.0
2011-11-10 13:50:00,38.49,38.65,38.46,38.64,35300.0,26.8794,26.9911,26.8585,26.9842,35300.0
2011-11-10 14:00:00,38.64,38.66,38.35,38.43,57800.0,26.9842,26.9981,26.7816,26.8375,57800.0
2011-11-10 14:10:00,38.43,38.6,38.42,38.53,46700.0,26.8375,26.9562,26.8305,26.9073,46700.0
2011-11-10 14:20:00,38.53,38.54,38.35,38.38,81800.0,26.9073,26.9143,26.7816,26.8026,81800.0
2011-11-10 14:30:00,38.37,38.45,38.34,38.39,49700.0,26.7956,26.8515,26.7747,26.8096,49700.0
2011-11-10 14:40:00,38.39,38.51,38.35,38.4,47400.0,26.8096,26.8934,26.7816,26.8166,47400.0
2011-11-10 14:50:00,38.41,38.44,38.15,38.16,45700.0,26.8235,26.8445,26.642,26.649,45700.0
2011-11-10 15:00:00,38.16,38.32,38.15,38.17,50400.0,26.649,26.7607,26.642,26.6559,50400.0
2011-11-10 15:10:00,38.18,38.31,38.17,38.22,71500.0,26.6629,26.7537,26.6559,26.6909,71500.0
2011-11-10 15:20:00,38.21,38.47,38.14,38.37,89300.0,26.6839,26.8654,26.635,26.7956,89300.0
2011-11-10 15:30:00,38.37,38.42,38.23,38.33,129100.0,26.7956,26.8305,26.6978,26.7677,129100.0
2011-11-10 15:40:00,38.33,38.36,38.24,38.34,146800.0,26.7677,26.7886,26.7048,26.7747,146800.0
2011-11-10 15:50:00,38.34,38.51,38.32,38.38,269700.0,26.7747,26.8934,26.7607,26.8026,269700.0
2011-11-11 09:30:00,39.15,39.37,39.05,39.28,157400.0,27.3403,27.494,27.2705,27.4311,157400.0
2011-11-11 09:40:00,39.3,39.5,39.16,39.25,111200.0,27.4451,27.5847,27.3473,27.4102,111200.0
2011-11-11 09:50:00,39.23,39.43,39.13,39.3,65200.0,27.3962,27.5359,27.3263,27.4451,65200.0
2011-11-11 10:00:00,39.33,39.51,39.27,39.46,83200.0,27.466,27.5917,27.4241,27.5568,83200.0
2011-11-11 10:10:00,39.47,39.52,39.36,39.39,53500.0,27.5638,27.5987,27.487,27.5079,53500.0
2011-11-11 10:20:00,39.39,39.51,39.38,39.5,57000.0,27.5079,27.5917,27.5009,27.5847,57000.0
2011-11-11 10:30:00,39.5,39.75,39.5,39.72,111300.0,27.5847,27.7593,27.5847,27.7384,111300.0
2011-11-11 10:40:00,39.72,39.88,39.71,39.84,117600.0,27.7384,27.8501,27.7314,27.8222,117600.0
2011-11-11 10:50:00,39.84,39.98,39.79,39.81,130900.0,27.8222,27.9199,27.7873,27.8012,130900.0
2011-11-11 11:00:00,39.81,39.91,39.75,39.87,216000.0,27.8012,27.8711,27.7593,27.8431,216000.0
2011-11-11 11:10:00,39.85,39.96,39.77,39.89,76500.0,27.8292,27.906,27.7733,27.8571,76500.0
2011-11-11 11:20:00,39.87,39.91,39.82,39.83,44900.0,27.8431,27.8711,27.8082,27.8152,44900.0
2011-11-11 11:30:00,39.84,39.87,39.71,39.77,40200.0,27.8222,27.8431,27.7314,27.7733,40200.0
2011-11-11 11:40:00,39.77,39.89,39.73,39.76,54700.0,27.7733,27.8571,27.7454,27.7663,54700.0
2011-11-11 11:50:00,39.76,39.8,39.68,39.8,49300.0,27.7663,27.7942,27.7104,27.7942,49300.0
2011-11-11 12:00:00,39.78,39.84,39.73,39.8,68100.0,27.7803,27.8222,27.7454,27.7942,68100.0
2011-11-11 12:10:00,39.8,39.83,39.73,39.77,47100.0,27.7942,27.8152,27.7454,27.7733,47100.0
2011-11-11 12:20:00,39.78,39.8,39.66,39.75,64400.0,27.7803,27.7942,27.6965,27.7593,64400.0
2011-11-11 12:30:00,39.73,39.76,39.66,39.76,49900.0,27.7454,27.7663,27.6965,27.7663,49900.0
2011-11-11 12:40:00,39.74,39.77,39.7,39.75,50400.0,27.7523,27.7733,27.7244,27.7593,50400.0
2011-11-11 12:50:00,39.76,39.84,39.75,39.82,28200.0,27.7663,27.8222,27.7593,27.8082,28200.0
2011-11-11 13:00:00,39.83,39.93,39.83,39.92,49700.0,27.8152,27.885,27.8152,27.878,49700.0
2011-11-11 13:10:00,39.91,39.92,39.79,39.8,18600.0,27.8711,27.878,27.7873,27.7942,18600.0
2011-11-11 13:20:00,39.8,39.83,39.73,39.76,29700.0,27.7942,27.8152,27.7454,27.7663,29700.0
2011-11-11 13:30:00,39.77,39.79,39.72,39.75,57700.0,27.7733,27.7873,27.7384,27.7593,57700.0
2011-11-11 13:40:00,39.75,39.78,39.72,39.72,40000.0,27.7593,27.7803,27.7384,27.7384,40000.0
2011-11-11 13:50:00,39.71,39.73,39.66,39.72,37700.0,27.7314,27.7454,27.6965,27.7384,37700.0
2011-11-11 14:00:00,39.72,39.75,39.67,39.75,38500.0,27.7384,27.7593,27.7035,27.7593,38500.0
2011-11-11 14:10:00,39.75,39.79,39.7,39.79,73300.0,27.7593,27.7873,27.7244,27.7873,73300.0
2011-11-11 14:20:00,39.79,39.81,39.73,39.8,53200.0,27.7873,27.8012,27.7454,27.7942,53200.0
2011-11-11 14:30:00,39.81,39.85,39.77,39.8,48900.0,27.8012,27.8292,27.7733,27.7942,48900.0
2011-11-11 14:40:00,39.8,39.88,39.77,39.79,39200.0,27.7942,27.8501,27.7733,27.7873,39200.0
2011-11-11 14:50:00,39.79,39.82,39.68,39.7,108700.0,27.7873,27.8082,27.7104,27.7244,108700.0
2011-11-11 15:00:00,39.7,39.72,39.58,39.62,119600.0,27.7244,27.7384,27.6406,27.6685,119600.0
2011-11-11 15:10:00,39.62,39.71,39.56,39.67,78700.0,27.6685,27.7314,27.6266,27.7035,78700.0
2011-11-11 15:20:00,39.66,39.69,39.58,39.69,77700.0,27.6965,27.7174,27.6406,27.7174,77700.0
2011-11-11 15:30:00,39.69,39.74,39.61,39.63,123300.0,27.7174,27.7523,27.6616,27.6755,123300.0
2011-11-11 15:40:00,39.63,39.77,39.55,39.76,171200.0,27.6755,27.7733,27.6197,27.7663,171200.0
2011-11-11 15:50:00,39.76,39.77,39.69,39.7,260200.0,27.7663,27.7733,27.7174,27.7244,260200.0
2011-11-14 09:30:00,39.51,39.62,39.28,39.55,81500.0,27.5917,27.6685,27.4311,27.6197,81500.0
2011-11-14 09:40:00,39.57,39.59,39.25,39.3,60400.0,27.6336,27.6476,27.4102,27.4451,60400.0
2011-11-14 09:50:00,39.3,39.34,39.17,39.3,68700.0,27.4451,27.473,27.3543,27.4451,68700.0
2011-11-14 10:00:00,39.28,39.43,39.2,39.41,88800.0,27.4311,27.5359,27.3752,27.5219,88800.0
2011-11-14 10:10:00,39.4,39.55,39.36,39.38,61200.0,27.5149,27.6197,27.487,27.5009,61200.0
2011-11-14 10:20:00,39.39,39.53,39.39,39.44,75700.0,27.5079,27.6057,27.5079,27.5428,75700.0
2011-11-14 10:30:00,39.44,39.46,39.26,39.37,51100.0,27.5428,27.5568,27.4171,27.494,51100.0
2011-11-14 10:40:00,39.35,39.35,39.16,39.27,56600.0,27.48,27.48,27.3473,27.4241,56600.0
2011-11-14 10:50:00,39.25,39.39,39.23,39.33,52500.0,27.4102,27.5079,27.3962,27.466,52500.0
2011-11-14 11:00:00,39.31,39.42,39.28,39.4,69500.0,27.4521,27.5289,27.4311,27.5149,69500.0
2011-11-14 11:10:00,39.4,39.41,39.28,39.34,94500.0,27.5149,27.5219,27.4311,27.473,94500.0
2011-11-14 11:20:00,39.34,39.47,39.3,39.38,47500.0,27.473,27.5638,27.4451,27.5009,47500.0
2011-11-14 11:30:00,39.39,39.5,39.37,39.4,41700.0,27.5079,27.5847,27.494,27.5149,41700.0
2011-11-14 11:40:00,39.41,39.41,39.26,39.29,37600.0,27.5219,27.5219,27.4171,27.4381,37600.0
2011-11-14 11:50:00,39.29,39.33,39.11,39.23,45800.0,27.4381,27.466,27.3124,27.3962,45800.0
2011-11-14 12:00:00,39.22,39.31,39.15,39.3,27700.0,27.3892,27.4521,27.3403,27.4451,27700.0
2011-11-14 12:10:00,39.29,39.3,39.14,39.16,30400.0,27.4381,27.4451,27.3333,27.3473,30400.0
2011-11-14 12:20:00,39.15,39.2,39.05,39.14,36900.0,27.3403,27.3752,27.2705,27.3333,36900.0
2011-11-14 12:30:00,39.12,39.16,39.01,39.1,31300.0,27.3194,27.3473,27.2425,27.3054,31300.0
2011-11-14 12:40:00,39.1,39.12,39.04,39.08,21200.0,27.3054,27.3194,27.2635,27.2914,21200.0
2011-11-14 12:50:00,39.08,39.21,39.08,39.2,55200.0,27.2914,27.3822,27.2914,27.3752,55200.0
2011-11-14 13:00:00,39.19,39.21,39.13,39.16,61900.0,27.3683,27.3822,27.3263,27.3473,61900.0
2011-11-14 13:10:00,39.16,39.21,39.11,39.19,20900.0,27.3473,27.3822,27.3124,27.3683,20900.0
2011-11-14 13:20:00,39.21,39.3,39.17,39.25,35700.0,27.3822,27.4451,27.3543,27.4102,35700.0
2011-11-14 13:30:00,39.25,39.38,39.23,39.32,50500.0,27.4102,27.5009,27.3962,27.459,50500.0
2011-11-14 13:40:00,39.32,39.36,39.24,39.25,39500.0,27.459,27.487,27.4032,27.4102,39500.0
2011-11-14 13:50:00,39.24,39.28,39.19,39.26,38300.0,27.4032,27.4311,27.3683,27.4171,38300.0
2011-11-14 14:00:00,39.26,39.3,39.21,39.26,33800.0,27.4171,27.4451,27.3822,27.4171,33800.0
2011-11-14 14:10:00,39.27,39.32,39.21,39.21,41000.0,27.4241,27.459,27.3822,27.3822,41000.0
2011-11-14 14:20:00,39.21,39.27,39.12,39.14,48200.0,27.3822,27.4241,27.3194,27.3333,48200.0
2011-11-14 14:30:00,39.14,39.2,39.12,39.16,36800.0,27.3333,27.3752,27.3194,27.3473,36800.0
2011-11-14 14:40:00,39.17,39.18,39.1,39.1,62200.0,27.3543,27.3613,27.3054,27.3054,62200.0
2011-11-14 14:50:00,39.09,39.13,38.96,39.0,83600.0,27.2984,27.3263,27.2076,27.2356,83600.0
2011-11-14 15:00:00,39.01,39.19,39.0,39.15,66200.0,27.2425,27.3683,27.2356,27.3403,66200.0
2011-11-14 15:10:00,39.15,39.16,39.08,39.08,79700.0,27.3403,27.3473,27.2914,27.2914,79700.0
2011-11-14 15:20:00,39.08,39.28,39.08,39.22,76300.0,27.2914,27.4311,27.2914,27.3892,76300.0
2011-11-14 15:30:00,39.23,39.32,39.19,39.21,117000.0,27.3962,27.459,27.3683,27.3822,117000.0
2011-11-14 15:40:00,39.22,39.37,39.22,39.33,108100.0,27.3892,27.494,27.3892,27.466,108100.0
2011-11-14 15:50:00,39.33,39.36,39.25,39.27,166000.0,27.466,27.487,27.4102,27.4241,166000.0
2011-11-15 09:30:00,39.0,39.15,38.86,39.06,88700.0,27.2356,27.3403,27.1378,27.2775,88700.0
2011-11-15 09:40:00,39.07,39.47,39.01,39.26,89000.0,27.2844,27.5638,27.2425,27.4171,89000.0
2011-11-15 09:50:00,39.26,39.48,39.26,39.38,48700.0,27.4171,27.5708,27.4171,27.5009,48700.0
2011-11-15 10:00:00,39.36,39.41,39.16,39.27,60600.0,27.487,27.5219,27.3473,27.4241,60600.0
2011-11-15 10:10:00,39.26,39.33,38.98,38.99,81800.0,27.4171,27.466,27.2216,27.2286,81800.0
2011-11-15 10:20:00,38.99,39.28,38.98,39.25,33100.0,27.2286,27.4311,27.2216,27.4102,33100.0
2011-11-15 10:30:00,39.25,39.43,39.18,39.33,49200.0,27.4102,27.5359,27.3613,27.466,49200.0
2011-11-15 10:40:00,39.34,39.48,39.27,39.4,44300.0,27.473,27.5708,27.4241,27.5149,44300.0
2011-11-15 10:50:00,39.4,39.41,39.14,39.14,40500.0,27.5149,27.5219,27.3333,27.3333,40500.0
2011-11-15 11:00:00,39.13,39.22,39.1,39.16,29200.0,27.3263,27.3892,27.3054,27.3473,29200.0
2011-11-15 11:10:00,39.17,39.27,39.04,39.04,40500.0,27.3543,27.4241,27.2635,27.2635,40500.0
2011-11-15 11:20:00,39.05,39.06,38.93,39.02,30200.0,27.2705,27.2775,27.1867,27.2495,30200.0
2011-11-15 11:30:00,39.01,39.03,38.83,38.85,40800.0,27.2425,27.2565,27.1168,27.1308,40800.0
2011-11-15 11:40:00,38.85,39.06,38.85,39.02,22300.0,27.1308,27.2775,27.1308,27.2495,22300.0
2011-11-15 11:50:00,39.0,39.15,38.96,39.13,40200.0,27.2356,27.3403,27.2076,27.3263,40200.0
2011-11-15 12:00:00,39.11,39.28,39.1,39.14,40200.0,27.3124,27.4311,27.3054,27.3333,40200.0
2011-11-15 12:10:00,39.15,39.18,39.1,39.15,17800.0,27.3403,27.3613,27.3054,27.3403,17800.0
2011-11-15 12:20:00,39.15,39.38,39.15,39.33,38400.0,27.3403,27.5009,27.3403,27.466,38400.0
2011-11-15 12:30:00,39.34,39.59,39.29,39.42,79600.0,27.473,27.6476,27.4381,27.5289,79600.0
2011-11-15 12:40:00,39.41,39.52,39.39,39.39,22100.0,27.5219,27.5987,27.5079,27.5079,22100.0
2011-11-15 12:50:00,39.41,39.52,39.38,39.51,19500.0,27.5219,27.5987,27.5009,27.5917,19500.0
2011-11-15 13:00:00,39.51,39.62,39.47,39.55,41800.0,27.5917,27.6685,27.5638,27.6197,41800.0
2011-11-15 13:10:00,39.54,39.59,39.44,39.47,31600.0,27.6127,27.6476,27.5428,27.5638,31600.0
2011-11-15 13:20:00,39.47,39.54,39.45,39.53,36400.0,27.5638,27.6127,27.5498,27.6057,36400.0
2011-11-15 13:30:00,39.54,39.66,39.51,39.61,40600.0,27.6127,27.6965,27.5917,27.6616,40600.0
2011-11-15 13:40:00,39.61,39.66,39.52,39.53,22400.0,27.6616,27.6965,27.5987,27.6057,22400.0
2011-11-15 13:50:00,39.54,39.59,39.5,39.57,22800.0,27.6127,27.6476,27.5847,27.6336,22800.0
2011-11-15 14:00:00,39.56,39.63,39.53,39.6,45900.0,27.6266,27.6755,27.6057,27.6546,45900.0
2011-11-15 14:10:00,39.6,39.67,39.51,39.52,40300.0,27.6546,27.7035,27.5917,27.5987,40300.0
2011-11-15 14:20:00,39.52,39.55,39.44,39.47,27900.0,27.5987,27.6197,27.5428,27.5638,27900.0
2011-11-15 14:30:00,39.49,39.55,39.49,39.5,22800.0,27.5778,27.6197,27.5778,27.5847,22800.0
2011-11-15 14:40:00,39.51,39.59,39.49,39.52,23800.0,27.5917,27.6476,27.5778,27.5987,23800.0
2011-11-15 14:50:00,39.52,39.63,39.52,39.57,35800.0,27.5987,27.6755,27.5987,27.6336,35800.0
2011-11-15 15:00:00,39.57,39.71,39.57,39.65,44400.0,27.6336,27.7314,27.6336,27.6895,44400.0
2011-11-15 15:10:00,39.66,39.7,39.62,39.62,44400.0,27.6965,27.7244,27.6685,27.6685,44400.0
2011-11-15 15:20:00,39.63,39.77,39.63,39.76,63600.0,27.6755,27.7733,27.6755,27.7663,63600.0
2011-11-15 15:30:00,39.75,39.78,39.67,39.69,86500.0,27.7593,27.7803,27.7035,27.7174,86500.0
2011-11-15 15:40:00,39.69,39.74,39.67,39.71,115600.0,27.7174,27.7523,27.7035,27.7314,115600.0
2011-11-15 15:50:00,39.71,39.72,39.55,39.56,214700.0,27.7314,27.7384,27.6197,27.6266,214700.0
2011-11-16 09:30:00,39.0,39.23,38.92,39.23,74500.0,27.2356,27.3962,27.1797,27.3962,74500.0
2011-11-16 09:40:00,39.21,39.32,39.1,39.16,59600.0,27.3822,27.459,27.3054,27.3473,59600.0
2011-11-16 09:50:00,39.18,39.35,39.1,39.19,41500.0,27.3613,27.48,27.3054,27.3683,41500.0
2011-11-16 10:00:00,39.2,39.26,39.05,39.1,55200.0,27.3752,27.4171,27.2705,27.3054,55200.0
2011-11-16 10:10:00,39.1,39.36,39.08,39.22,116900.0,27.3054,27.487,27.2914,27.3892,116900.0
2011-11-16 10:20:00,39.23,39.34,39.12,39.14,98100.0,27.3962,27.473,27.3194,27.3333,98100.0
2011-11-16 10:30:00,39.14,39.31,39.07,39.29,56200.0,27.3333,27.4521,27.2844,27.4381,56200.0
2011-11-16 10:40:00,39.3,39.5,39.24,39.38,79400.0,27.4451,27.5847,27.4032,27.5009,79400.0
2011-11-16 10:50:00,39.39,39.55,39.38,39.48,37700.0,27.5079,27.6197,27.5009,27.5708,37700.0
2011-11-16 11:00:00,39.51,39.65,39.51,39.61,39600.0,27.5917,27.6895,27.5917,27.6616,39600.0
2011-11-16 11:10:00,39.62,39.62,39.47,39.53,34900.0,27.6685,27.6685,27.5638,27.6057,34900.0
2011-11-16 11:20:00,39.52,39.65,39.44,39.49,21500.0,27.5987,27.6895,27.5428,27.5778,21500.0
2011-11-16 11:30:00,39.51,39.59,39.42,39.46,36400.0,27.5917,27.6476,27.5289,27.5568,36400.0
2011-11-16 11:40:00,39.47,39.5,39.37,39.42,17700.0,27.5638,27.5847,27.494,27.5289,17700.0
2011-11-16 11:50:00,39.41,39.41,39.32,39.35,15400.0,27.5219,27.5219,27.459,27.48,15400.0
2011-11-16 12:00:00,39.33,39.42,39.33,39.36,14400.0,27.466,27.5289,27.466,27.487,14400.0
2011-11-16 12:10:00,39.37,39.4,39.32,39.36,17100.0,27.494,27.5149,27.459,27.487,17100.0
2011-11-16 12:20:00,39.36,39.4,39.3,39.33,14400.0,27.487,27.5149,27.4451,27.466,14400.0
2011-11-16 12:30:00,39.33,39.48,39.31,39.45,27200.0,27.466,27.5708,27.4521,27.5498,27200.0
2011-11-16 12:40:00,39.46,39.47,39.36,39.36,19300.0,27.5568,27.5638,27.487,27.487,19300.0
2011-11-16 12:50:00,39.36,39.42,39.29,39.39,23900.0,27.487,27.5289,27.4381,27.5079,23900.0
2011-11-16 13:00:00,39.42,39.45,39.4,39.4,18100.0,27.5289,27.5498,27.5149,27.5149,18100.0
2011-11-16 13:10:00,39.4,39.46,39.38,39.46,14100.0,27.5149,27.5568,27.5009,27.5568,14100.0
2011-11-16 13:20:00,39.46,39.56,39.46,39.52,22300.0,27.5568,27.6266,27.5568,27.5987,22300.0
2011-11-16 13:30:00,39.52,39.6,39.51,39.59,22700.0,27.5987,27.6546,27.5917,27.6476,22700.0
2011-11-16 13:40:00,39.59,39.7,39.57,39.67,23400.0,27.6476,27.7244,27.6336,27.7035,23400.0
2011-11-16 13:50:00,39.68,39.72,39.65,39.65,99500.0,27.7104,27.7384,27.6895,27.6895,99500.0
2011-11-16 14:00:00,39.65,39.67,39.52,39.53,27200.0,27.6895,27.7035,27.5987,27.6057,27200.0
2011-11-16 14:10:00,39.54,39.59,39.49,39.57,39900.0,27.6127,27.6476,27.5778,27.6336,39900.0
2011-11-16 14:20:00,39.57,39.65,39.53,39.55,25100.0,27.6336,27.6895,27.6057,27.6197,25100.0
2011-11-16 14:30:00,39.55,39.64,39.54,39.64,63900.0,27.6197,27.6825,27.6127,27.6825,63900.0
2011-11-16 14:40:00,39.65,39.66,39.51,39.57,60500.0,27.6895,27.6965,27.5917,27.6336,60500.0
2011-11-16 14:50:00,39.55,39.57,39.5,39.57,71200.0,27.6197,27.6336,27.5847,27.6336,71200.0
2011-11-16 15:00:00,39.57,39.58,39.49,39.55,54800.0,27.6336,27.6406,27.5778,27.6197,54800.0
2011-11-16 15:10:00,39.57,39.57,39.3,39.35,156900.0,27.6336,27.6336,27.4451,27.48,156900.0
2011-11-16 15:20:00,39.34,39.38,39.21,39.21,110700.0,27.473,27.5009,27.3822,27.3822,110700.0
2011-11-16 15:30:00,39.21,39.21,38.88,39.1,188500.0,27.3822,27.3822,27.1518,27.3054,188500.0
2011-11-16 15:40:00,39.09,39.17,38.99,39.05,233100.0,27.2984,27.3543,27.2286,27.2705,233100.0
2011-11-16 15:50:00,39.04,39.05,38.82,38.89,571800.0,27.2635,27.2705,27.1099,27.1587,571800.0
2011-11-17 09:30:00,38.72,38.93,38.61,38.89,115400.0,27.04,27.1867,26.9632,27.1587,115400.0
2011-11-17 09:40:00,38.86,38.87,38.53,38.6,48100.0,27.1378,27.1448,26.9073,26.9562,48100.0
2011-11-17 09:50:00,38.61,38.95,38.58,38.92,61200.0,26.9632,27.2006,26.9423,27.1797,61200.0
2011-11-17 10:00:00,38.91,39.13,38.73,39.11,91300.0,27.1727,27.3263,27.047,27.3124,91300.0
2011-11-17 10:10:00,39.09,39.09,38.85,38.89,103300.0,27.2984,27.2984,27.1308,27.1587,103300.0
2011-11-17 10:20:00,38.9,39.16,38.83,39.16,65500.0,27.1657,27.3473,27.1168,27.3473,65500.0
2011-11-17 10:30:00,39.14,39.15,38.93,39.04,87200.0,27.3333,27.3403,27.1867,27.2635,87200.0
2011-11-17 10:40:00,39.04,39.11,38.95,38.99,44600.0,27.2635,27.3124,27.2006,27.2286,44600.0
2011-11-17 10:50:00,39.01,39.05,38.89,38.89,40400.0,27.2425,27.2705,27.1587,27.1587,40400.0
2011-11-17 11:00:00,38.89,38.96,38.84,38.87,71000.0,27.1587,27.2076,27.1238,27.1448,71000.0
2011-11-17 11:10:00,38.86,38.94,38.82,38.86,53600.0,27.1378,27.1937,27.1099,27.1378,53600.0
2011-11-17 11:20:00,38.86,38.87,38.66,38.74,59400.0,27.1378,27.1448,26.9981,27.054,59400.0
2011-11-17 11:30:00,38.74,38.81,38.69,38.76,47200.0,27.054,27.1029,27.0191,27.068,47200.0
2011-11-17 11:40:00,38.76,38.91,38.75,38.77,63600.0,27.068,27.1727,27.061,27.0749,63600.0
2011-11-17 11:50:00,38.77,38.83,38.66,38.74,27100.0,27.0749,27.1168,26.9981,27.054,27100.0
2011-11-17 12:00:00,38.75,38.78,38.6,38.62,34000.0,27.061,27.0819,26.9562,26.9702,34000.0
2011-11-17 12:10:00,38.62,38.63,38.49,38.58,46300.0,26.9702,26.9772,26.8794,26.9423,46300.0
2011-11-17 12:20:00,38.59,38.62,38.46,38.52,61800.0,26.9492,26.9702,26.8585,26.9004,61800.0
2011-11-17 12:30:00,38.51,38.51,37.96,38.04,259000.0,26.8934,26.8934,26.5093,26.5652,259000.0
2011-11-17 12:40:00,38.04,38.18,37.82,38.14,142100.0,26.5652,26.6629,26.4115,26.635,142100.0
2011-11-17 12:50:00,38.13,38.35,38.12,38.22,92600.0,26.628,26.7816,26.621,26.6909,92600.0
2011-11-17 13:00:00,38.22,38.22,37.96,38.0,72400.0,26.6909,26.6909,26.5093,26.5372,72400.0
2011-11-17 13:10:00,38.0,38.24,37.95,38.22,58100.0,26.5372,26.7048,26.5023,26.6909,58100.0
2011-11-17 13:20:00,38.21,38.26,38.08,38.19,51500.0,26.6839,26.7188,26.5931,26.6699,51500.0
2011-11-17 13:30:00,38.18,38.19,38.06,38.07,58700.0,26.6629,26.6699,26.5791,26.5861,58700.0
2011-11-17 13:40:00,38.07,38.16,37.94,37.94,59600.0,26.5861,26.649,26.4953,26.4953,59600.0
2011-11-17 13:50:00,37.94,38.09,37.74,38.09,104600.0,26.4953,26.6001,26.3556,26.6001,104600.0
2011-11-17 14:00:00,38.07,38.11,38.0,38.06,140800.0,26.5861,26.614,26.5372,26.5791,140800.0
2011-11-17 14:10:00,38.06,38.13,37.98,38.01,92600.0,26.5791,26.628,26.5232,26.5442,92600.0
2011-11-17 14:20:00,38.01,38.07,37.76,37.91,93500.0,26.5442,26.5861,26.3696,26.4744,93500.0
2011-11-17 14:30:00,37.9,38.04,37.89,37.93,96300.0,26.4674,26.5652,26.4604,26.4883,96300.0
2011-11-17 14:40:00,37.93,38.17,37.91,38.07,72000.0,26.4883,26.6559,26.4744,26.5861,72000.0
2011-11-17 14:50:00,38.06,38.18,38.06,38.15,60600.0,26.5791,26.6629,26.5791,26.642,60600.0
2011-11-17 15:00:00,38.14,38.22,38.07,38.08,96800.0,26.635,26.6909,26.5861,26.5931,96800.0
2011-11-17 15:10:00,38.09,38.15,38.0,38.08,108500.0,26.6001,26.642,26.5372,26.5931,108500.0
2011-11-17 15:20:00,38.09,38.2,38.01,38.02,112400.0,26.6001,26.6769,26.5442,26.5512,112400.0
2011-11-17 15:30:00,38.01,38.06,37.8,37.8,150800.0,26.5442,26.5791,26.3975,26.3975,150800.0
2011-11-17 15:40:00,37.81,38.04,37.75,37.95,208800.0,26.4045,26.5652,26.3626,26.5023,208800.0
2011-11-17 15:50:00,37.94,38.01,37.86,38.0,338600.0,26.4953,26.5442,26.4394,26.5372,338600.0
2011-11-18 09:30:00,38.35,38.53,38.3,38.32,270100.0,26.7816,26.9073,26.7467,26.7607,270100.0
2011-11-18 09:40:00,38.32,38.5,38.05,38.2,102600.0,26.7607,26.8864,26.5721,26.6769,102600.0
2011-11-18 09:50:00,38.21,38.48,38.08,38.44,71300.0,26.6839,26.8724,26.5931,26.8445,71300.0
2011-11-18 10:00:00,38.42,38.45,38.3,38.3,70800.0,26.8305,26.8515,26.7467,26.7467,70800.0
2011-11-18 10:10:00,38.3,38.44,38.21,38.34,72000.0,26.7467,26.8445,26.6839,26.7747,72000.0
2011-11-18 10:20:00,38.33,38.33,38.04,38.17,59000.0,26.7677,26.7677,26.5652,26.6559,59000.0
2011-11-18 10:30:00,38.18,38.4,38.16,38.38,29500.0,26.6629,26.8166,26.649,26.8026,29500.0
2011-11-18 10:40:00,38.4,38.5,38.33,38.48,50400.0,26.8166,26.8864,26.7677,26.8724,50400.0
2011-11-18 10:50:00,38.51,38.65,38.47,38.55,51700.0,26.8934,26.9911,26.8654,26.9213,51700.0
2011-11-18 11:00:00,38.54,38.66,38.51,38.51,79200.0,26.9143,26.9981,26.8934,26.8934,79200.0
2011-11-18 11:10:00,38.52,38.62,38.41,38.43,80900.0,26.9004,26.9702,26.8235,26.8375,80900.0
2011-11-18 11:20:00,38.43,38.5,38.4,38.44,31800.0,26.8375,26.8864,26.8166,26.8445,31800.0
2011-11-18 11:30:00,38.45,38.49,38.28,38.34,50300.0,26.8515,26.8794,26.7328,26.7747,50300.0
2011-11-18 11:40:00,38.33,38.39,38.19,38.19,37900.0,26.7677,26.8096,26.6699,26.6699,37900.0
2011-11-18 11:50:00,38.19,38.25,38.13,38.17,31100.0,26.6699,26.7118,26.628,26.6559,31100.0
2011-11-18 12:00:00,38.18,38.19,37.89,38.03,54700.0,26.6629,26.6699,26.4604,26.5582,54700.0
2011-11-18 12:10:00,38.02,38.12,37.99,38.05,24900.0,26.5512,26.621,26.5302,26.5721,24900.0
2011-11-18 12:20:00,38.05,38.14,37.95,38.11,40700.0,26.5721,26.635,26.5023,26.614,40700.0
2011-11-18 12:30:00,38.08,38.19,38.06,38.07,32300.0,26.5931,26.6699,26.5791,26.5861,32300.0
2011-11-18 12:40:00,38.06,38.19,38.05,38.12,21700.0,26.5791,26.6699,26.5721,26.621,21700.0
2011-11-18 12:50:00,38.12,38.14,38.04,38.05,27100.0,26.621,26.635,26.5652,26.5721,27100.0
2011-11-18 13:00:00,38.05,38.13,38.05,38.13,22400.0,26.5721,26.628,26.5721,26.628,22400.0
2011-11-18 13:10:00,38.13,38.25,38.09,38.19,15500.0,26.628,26.7118,26.6001,26.6699,15500.0
2011-11-18 13:20:00,38.22,38.31,38.21,38.31,26400.0,26.6909,26.7537,26.6839,26.7537,26400.0
2011-11-18 13:30:00,38.3,38.48,38.3,38.48,47300.0,26.7467,26.8724,26.7467,26.8724,47300.0
2011-11-18 13:40:00,38.48,38.52,38.39,38.49,54400.0,26.8724,26.9004,26.8096,26.8794,54400.0
2011-11-18 13:50:00,38.49,38.59,38.41,38.42,48500.0,26.8794,26.9492,26.8235,26.8305,48500.0
2011-11-18 14:00:00,38.43,38.44,38.31,38.4,47200.0,26.8375,26.8445,26.7537,26.8166,47200.0
2011-11-18 14:10:00,38.4,38.59,38.4,38.47,57500.0,26.8166,26.9492,26.8166,26.8654,57500.0
2011-11-18 14:20:00,38.45,38.5,38.29,38.34,36900.0,26.8515,26.8864,26.7397,26.7747,36900.0
2011-11-18 14:30:00,38.34,38.42,38.28,38.33,46500.0,26.7747,26.8305,26.7328,26.7677,46500.0
2011-11-18 14:40:00,38.33,38.36,38.23,38.24,37200.0,26.7677,26.7886,26.6978,26.7048,37200.0
2011-11-18 14:50:00,38.23,38.25,38.1,38.15,55600.0,26.6978,26.7118,26.6071,26.642,55600.0
2011-11-18 15:00:00,38.15,38.22,38.03,38.1,89200.0,26.642,26.6909,26.5582,26.6071,89200.0
2011-11-18 15:10:00,38.1,38.19,38.07,38.09,50400.0,26.6071,26.6699,26.5861,26.6001,50400.0
2011-11-18 15:20:00,38.1,38.13,38.03,38.1,62400.0,26.6071,26.628,26.5582,26.6071,62400.0
2011-11-18 15:30:00,38.1,38.29,38.05,38.23,81000.0,26.6071,26.7397,26.5721,26.6978,81000.0
2011-11-18 15:40:00,38.23,38.26,38.13,38.22,131900.0,26.6978,26.7188,26.628,26.6909,131900.0
2011-11-18 15:50:00,38.22,38.25,38.14,38.18,169500.0,26.6909,26.7118,26.635,26.6629,169500.0
2011-11-21 09:30:00,37.27,37.43,37.23,37.36,110800.0,26.0274,26.1392,25.9995,26.0903,110800.0
2011-11-21 09:40:00,37.35,37.41,37.22,37.22,71500.0,26.0833,26.1252,25.9925,25.9925,71500.0
2011-11-21 09:50:00,37.22,37.23,36.91,37.01,217400.0,25.9925,25.9995,25.776,25.8459,217400.0
2011-11-21 10:00:00,37.02,37.12,36.92,36.94,107600.0,25.8528,25.9227,25.783,25.797,107600.0
2011-11-21 10:10:00,36.97,37.22,36.92,37.16,82500.0,25.8179,25.9925,25.783,25.9506,82500.0
2011-11-21 10:20:00,37.15,37.35,37.13,37.26,58600.0,25.9436,26.0833,25.9297,26.0204,58600.0
2011-11-21 10:30:00,37.26,37.3,37.06,37.14,65100.0,26.0204,26.0484,25.8808,25.9366,65100.0
2011-11-21 10:40:00,37.14,37.19,36.88,36.9,80500.0,25.9366,25.9716,25.7551,25.769,80500.0
2011-11-21 10:50:00,36.91,36.96,36.82,36.85,54500.0,25.776,25.8109,25.7132,25.7341,54500.0
2011-11-21 11:00:00,36.84,36.89,36.78,36.84,54200.0,25.7271,25.7621,25.6852,25.7271,54200.0
2011-11-21 11:10:00,36.83,37.1,36.83,37.1,62600.0,25.7201,25.9087,25.7201,25.9087,62600.0
2011-11-21 11:20:00,37.11,37.17,37.01,37.04,71700.0,25.9157,25.9576,25.8459,25.8668,71700.0
2011-11-21 11:30:00,37.02,37.03,36.77,36.81,93500.0,25.8528,25.8598,25.6782,25.7062,93500.0
2011-11-21 11:40:00,36.81,36.91,36.71,36.91,67600.0,25.7062,25.776,25.6363,25.776,67600.0
2011-11-21 11:50:00,36.92,37.03,36.89,37.01,61700.0,25.783,25.8598,25.7621,25.8459,61700.0
2011-11-21 12:00:00,37.03,37.11,36.96,36.98,33600.0,25.8598,25.9157,25.8109,25.8249,33600.0
2011-11-21 12:10:00,36.97,37.13,36.97,37.02,40400.0,25.8179,25.9297,25.8179,25.8528,40400.0
2011-11-21 12:20:00,37.0,37.11,36.97,37.02,30300.0,25.8389,25.9157,25.8179,25.8528,30300.0
2011-11-21 12:30:00,37.02,37.09,36.98,37.08,31600.0,25.8528,25.9017,25.8249,25.8947,31600.0
2011-11-21 12:40:00,37.07,37.15,37.04,37.12,22200.0,25.8878,25.9436,25.8668,25.9227,22200.0
2011-11-21 12:50:00,37.12,37.18,37.07,37.12,132800.0,25.9227,25.9646,25.8878,25.9227,132800.0
2011-11-21 13:00:00,37.11,37.3,37.11,37.28,49900.0,25.9157,26.0484,25.9157,26.0344,49900.0
2011-11-21 13:10:00,37.28,37.29,37.17,37.18,57400.0,26.0344,26.0414,25.9576,25.9646,57400.0
2011-11-21 13:20:00,37.19,37.29,37.18,37.19,62200.0,25.9716,26.0414,25.9646,25.9716,62200.0
2011-11-21 13:30:00,37.19,37.21,37.16,37.17,35300.0,25.9716,25.9855,25.9506,25.9576,35300.0
2011-11-21 13:40:00,37.16,37.18,37.1,37.17,40100.0,25.9506,25.9646,25.9087,25.9576,40100.0
2011-11-21 13:50:00,37.17,37.19,37.09,37.11,48000.0,25.9576,25.9716,25.9017,25.9157,48000.0
2011-11-21 14:00:00,37.1,37.16,37.07,37.14,47800.0,25.9087,25.9506,25.8878,25.9366,47800.0
2011-11-21 14:10:00,37.15,37.46,37.14,37.34,114500.0,25.9436,26.1601,25.9366,26.0763,114500.0
2011-11-21 14:20:00,37.33,37.36,37.24,37.3,60400.0,26.0693,26.0903,26.0065,26.0484,60400.0
2011-11-21 14:30:00,37.3,37.43,37.28,37.36,56000.0,26.0484,26.1392,26.0344,26.0903,56000.0
2011-11-21 14:40:00,37.36,37.59,37.35,37.47,81300.0,26.0903,26.2509,26.0833,26.1671,81300.0
2011-11-21 14:50:00,37.47,37.49,37.34,37.34,74400.0,26.1671,26.1811,26.0763,26.0763,74400.0
2011-11-21 15:00:00,37.33,37.38,37.2,37.28,89300.0,26.0693,26.1042,25.9785,26.0344,89300.0
2011-11-21 15:10:00,37.28,37.42,37.28,37.41,70400.0,26.0344,26.1322,26.0344,26.1252,70400.0
2011-11-21 15:20:00,37.4,37.61,37.37,37.56,110300.0,26.1182,26.2649,26.0973,26.2299,110300.0
2011-11-21 15:30:00,37.55,37.64,37.52,37.61,98000.0,26.223,26.2858,26.202,26.2649,98000.0
2011-11-21 15:40:00,37.61,37.69,37.54,37.68,154000.0,26.2649,26.3207,26.216,26.3137,154000.0
2011-11-21 15:50:00,37.67,37.67,37.43,37.44,280400.0,26.3068,26.3068,26.1392,26.1461,280400.0
2011-11-22 09:30:00,37.44,37.47,37.08,37.42,40200.0,26.1461,26.1671,25.8947,26.1322,40200.0
2011-11-22 09:40:00,37.44,37.62,37.38,37.53,77900.0,26.1461,26.2718,26.1042,26.209,77900.0
2011-11-22 09:50:00,37.55,37.62,37.36,37.39,55700.0,26.223,26.2718,26.0903,26.1112,55700.0
2011-11-22 10:00:00,37.4,37.5,37.23,37.33,53900.0,26.1182,26.188,25.9995,26.0693,53900.0
2011-11-22 10:10:00,37.33,37.38,37.14,37.21,60100.0,26.0693,26.1042,25.9366,25.9855,60100.0
2011-11-22 10:20:00,37.2,37.38,37.13,37.34,48100.0,25.9785,26.1042,25.9297,26.0763,48100.0
2011-11-22 10:30:00,37.34,37.37,37.08,37.16,47200.0,26.0763,26.0973,25.8947,25.9506,47200.0
2011-11-22 10:40:00,37.15,37.21,36.92,37.0,57300.0,25.9436,25.9855,25.783,25.8389,57300.0
2011-11-22 10:50:00,36.99,37.02,36.83,36.88,102500.0,25.8319,25.8528,25.7201,25.7551,102500.0
2011-11-22 11:00:00,36.88,36.95,36.82,36.89,69200.0,25.7551,25.804,25.7132,25.7621,69200.0
2011-11-22 11:10:00,36.93,37.06,36.92,37.05,36400.0,25.79,25.8808,25.783,25.8738,36400.0
2011-11-22 11:20:00,37.04,37.04,36.92,36.97,32100.0,25.8668,25.8668,25.783,25.8179,32100.0
2011-11-22 11:30:00,36.97,37.0,36.84,36.86,75800.0,25.8179,25.8389,25.7271,25.7411,75800.0
2011-11-22 11:40:00,36.85,36.89,36.75,36.81,55700.0,25.7341,25.7621,25.6643,25.7062,55700.0
2011-11-22 11:50:00,36.82,36.99,36.8,36.93,28700.0,25.7132,25.8319,25.6992,25.79,28700.0
2011-11-22 12:00:00,36.94,37.4,36.94,37.39,116800.0,25.797,26.1182,25.797,26.1112,116800.0
2011-11-22 12:10:00,37.38,37.5,37.32,37.42,122200.0,26.1042,26.188,26.0623,26.1322,122200.0
2011-11-22 12:20:00,37.44,37.48,37.24,37.3,41100.0,26.1461,26.1741,26.0065,26.0484,41100.0
2011-11-22 12:30:00,37.31,37.42,37.25,37.35,35700.0,26.0554,26.1322,26.0135,26.0833,35700.0
2011-11-22 12:40:00,37.35,37.41,37.29,37.32,26100.0,26.0833,26.1252,26.0414,26.0623,26100.0
2011-11-22 12:50:00,37.34,37.5,37.32,37.49,58100.0,26.0763,26.188,26.0623,26.1811,58100.0
2011-11-22 13:00:00,37.5,37.55,37.41,37.43,39400.0,26.188,26.223,26.1252,26.1392,39400.0
2011-11-22 13:10:00,37.41,37.64,37.38,37.63,39200.0,26.1252,26.2858,26.1042,26.2788,39200.0
2011-11-22 13:20:00,37.64,37.67,37.45,37.45,47700.0,26.2858,26.3068,26.1531,26.1531,47700.0
2011-11-22 13:30:00,37.44,37.63,37.44,37.63,23900.0,26.1461,26.2788,26.1461,26.2788,23900.0
2011-11-22 13:40:00,37.62,37.63,37.43,37.53,39100.0,26.2718,26.2788,26.1392,26.209,39100.0
2011-11-22 13:50:00,37.53,37.53,37.25,37.25,92800.0,26.209,26.209,26.0135,26.0135,92800.0
2011-11-22 14:00:00,37.25,37.31,37.21,37.27,48800.0,26.0135,26.0554,25.9855,26.0274,48800.0
2011-11-22 14:10:00,37.28,37.39,37.27,37.35,20300.0,26.0344,26.1112,26.0274,26.0833,20300.0
2011-11-22 14:20:00,37.34,37.34,37.13,37.23,70700.0,26.0763,26.0763,25.9297,25.9995,70700.0
2011-11-22 14:30:00,37.22,37.24,37.1,37.14,45800.0,25.9925,26.0065,25.9087,25.9366,45800.0
2011-11-22 14:40:00,37.15,37.31,37.14,37.2,36300.0,25.9436,26.0554,25.9366,25.9785,36300.0
2011-11-22 14:50:00,37.19,37.22,37.05,37.12,47400.0,25.9716,25.9925,25.8738,25.9227,47400.0
2011-11-22 15:00:00,37.13,37.17,37.04,37.08,66100.0,25.9297,25.9576,25.8668,25.8947,66100.0
2011-11-22 15:10:00,37.07,37.18,37.01,37.14,53200.0,25.8878,25.9646,25.8459,25.9366,53200.0
2011-11-22 15:20:00,37.13,37.25,37.09,37.2,75400.0,25.9297,26.0135,25.9017,25.9785,75400.0
2011-11-22 15:30:00,37.19,37.25,37.14,37.14,93900.0,25.9716,26.0135,25.9366,25.9366,93900.0
2011-11-22 15:40:00,37.13,37.26,37.12,37.25,83400.0,25.9297,26.0204,25.9227,26.0135,83400.0
2011-11-22 15:50:00,37.25,37.28,37.17,37.19,179300.0,26.0135,26.0344,25.9576,25.9716,179300.0
2011-11-23 09:30:00,36.65,36.76,36.56,36.72,82800.0,25.5944,25.6713,25.5316,25.6433,82800.0
2011-11-23 09:40:00,36.72,36.73,36.5,36.5,121200.0,25.6433,25.6503,25.4897,25.4897,121200.0
2011-11-23 09:50:00,36.49,36.52,36.36,36.37,98800.0,25.4827,25.5037,25.3919,25.3989,98800.0
2011-11-23 10:00:00,36.37,36.39,36.17,36.22,134400.0,25.3989,25.4129,25.2592,25.2942,134400.0
2011-11-23 10:10:00,36.23,36.24,35.94,35.99,167100.0,25.3011,25.3081,25.0986,25.1335,167100.0
2011-11-23 10:20:00,35.99,36.0,35.91,36.0,90100.0,25.1335,25.1405,25.0777,25.1405,90100.0
2011-11-23 10:30:00,36.0,36.0,35.87,35.9,97700.0,25.1405,25.1405,25.0497,25.0707,97700.0
2011-11-23 10:40:00,35.9,35.92,35.72,35.73,126100.0,25.0707,25.0847,24.945,24.952,126100.0
2011-11-23 10:50:00,35.73,35.92,35.73,35.75,153700.0,24.952,25.0847,24.952,24.9659,153700.0
2011-11-23 11:00:00,35.74,35.81,35.7,35.73,42500.0,24.959,25.0078,24.931,24.952,42500.0
2011-11-23 11:10:00,35.72,35.74,35.55,35.69,93800.0,24.945,24.959,24.8263,24.924,93800.0
2011-11-23 11:20:00,35.7,35.7,35.56,35.56,51800.0,24.931,24.931,24.8332,24.8332,51800.0
2011-11-23 11:30:00,35.56,35.63,35.46,35.62,94200.0,24.8332,24.8821,24.7634,24.8751,94200.0
2011-11-23 11:40:00,35.61,35.65,35.54,35.65,57400.0,24.8682,24.8961,24.8193,24.8961,57400.0
2011-11-23 11:50:00,35.64,35.76,35.64,35.69,70300.0,24.8891,24.9729,24.8891,24.924,70300.0
2011-11-23 12:00:00,35.68,35.79,35.68,35.73,48500.0,24.917,24.9939,24.917,24.952,48500.0
2011-11-23 12:10:00,35.73,35.75,35.6,35.63,33200.0,24.952,24.9659,24.8612,24.8821,33200.0
2011-11-23 12:20:00,35.64,35.69,35.61,35.63,33900.0,24.8891,24.924,24.8682,24.8821,33900.0
2011-11-23 12:30:00,35.62,35.64,35.56,35.57,28400.0,24.8751,24.8891,24.8332,24.8402,28400.0
2011-11-23 12:40:00,35.57,35.68,35.57,35.64,40300.0,24.8402,24.917,24.8402,24.8891,40300.0
2011-11-23 12:50:00,35.65,35.82,35.65,35.78,36800.0,24.8961,25.0148,24.8961,24.9869,36800.0
2011-11-23 13:00:00,35.77,35.87,35.73,35.86,26300.0,24.9799,25.0497,24.952,25.0428,26300.0
2011-11-23 13:10:00,35.85,35.85,35.66,35.68,89000.0,25.0358,25.0358,24.9031,24.917,89000.0
2011-11-23 13:20:00,35.69,35.72,35.61,35.72,58800.0,24.924,24.945,24.8682,24.945,58800.0
2011-11-23 13:30:00,35.72,35.78,35.65,35.65,40400.0,24.945,24.9869,24.8961,24.8961,40400.0
2011-11-23 13:40:00,35.65,35.67,35.6,35.62,29900.0,24.8961,24.9101,24.8612,24.8751,29900.0
2011-11-23 13:50:00,35.63,35.66,35.51,35.55,103100.0,24.8821,24.9031,24.7983,24.8263,103100.0
2011-11-23 14:00:00,35.55,35.57,35.51,35.54,90700.0,24.8263,24.8402,24.7983,24.8193,90700.0
2011-11-23 14:10:00,35.53,35.54,35.43,35.51,81900.0,24.8123,24.8193,24.7425,24.7983,81900.0
2011-11-23 14:20:00,35.5,35.55,35.44,35.5,35200.0,24.7913,24.8263,24.7494,24.7913,35200.0
2011-11-23 14:30:00,35.5,35.55,35.46,35.53,58900.0,24.7913,24.8263,24.7634,24.8123,58900.0
2011-11-23 14:40:00,35.52,35.59,35.48,35.58,50400.0,24.8053,24.8542,24.7774,24.8472,50400.0
2011-11-23 14:50:00,35.58,35.6,35.52,35.57,56100.0,24.8472,24.8612,24.8053,24.8402,56100.0
2011-11-23 15:00:00,35.57,35.7,35.51,35.7,132200.0,24.8402,24.931,24.7983,24.931,132200.0
2011-11-23 15:10:00,35.7,35.8,35.66,35.7,105500.0,24.931,25.0009,24.9031,24.931,105500.0
2011-11-23 15:20:00,35.7,35.73,35.59,35.62,88300.0,24.931,24.952,24.8542,24.8751,88300.0
2011-11-23 15:30:00,35.63,35.73,35.62,35.66,140000.0,24.8821,24.952,24.8751,24.9031,140000.0
2011-11-23 15:40:00,35.67,35.83,35.67,35.72,154100.0,24.9101,25.0218,24.9101,24.945,154100.0
2011-11-23 15:50:00,35.71,35.77,35.45,35.47,375000.0,24.938,24.9799,24.7564,24.7704,375000.0
2011-11-25 09:30:00,35.25,35.96,35.25,35.83,81900.0,24.6168,25.1126,24.6168,25.0218,81900.0
2011-11-25 09:40:00,35.83,35.94,35.8,35.84,93700.0,25.0218,25.0986,25.0009,25.0288,93700.0
2011-11-25 09:50:00,35.81,35.95,35.76,35.76,44500.0,25.0078,25.1056,24.9729,24.9729,44500.0
2011-11-25 10:00:00,35.74,36.0,35.73,35.98,58700.0,24.959,25.1405,24.952,25.1266,58700.0
2011-11-25 10:10:00,35.97,36.02,35.86,36.0,58500.0,25.1196,25.1545,25.0428,25.1405,58500.0
2011-11-25 10:20:00,36.0,36.01,35.77,35.8,74000.0,25.1405,25.1475,24.9799,25.0009,74000.0
2011-11-25 10:30:00,35.79,35.98,35.77,35.92,34500.0,24.9939,25.1266,24.9799,25.0847,34500.0
2011-11-25 10:40:00,35.9,36.0,35.85,35.9,50900.0,25.0707,25.1405,25.0358,25.0707,50900.0
2011-11-25 10:50:00,35.91,35.93,35.83,35.87,44200.0,25.0777,25.0916,25.0218,25.0497,44200.0
2011-11-25 11:00:00,35.87,35.94,35.83,35.91,54200.0,25.0497,25.0986,25.0218,25.0777,54200.0
2011-11-25 11:10:00,35.91,35.98,35.8,35.92,60600.0,25.0777,25.1266,25.0009,25.0847,60600.0
2011-11-25 11:20:00,35.92,35.97,35.82,35.84,42500.0,25.0847,25.1196,25.0148,25.0288,42500.0
2011-11-25 11:30:00,35.84,35.9,35.71,35.75,60300.0,25.0288,25.0707,24.938,24.9659,60300.0
2011-11-25 11:40:00,35.74,35.79,35.59,35.6,46900.0,24.959,24.9939,24.8542,24.8612,46900.0
2011-11-25 11:50:00,35.61,35.65,35.49,35.57,46000.0,24.8682,24.8961,24.7844,24.8402,46000.0
2011-11-25 12:00:00,35.56,35.67,35.56,35.59,33800.0,24.8332,24.9101,24.8332,24.8542,33800.0
2011-11-25 12:10:00,35.59,35.66,35.54,35.62,33600.0,24.8542,24.9031,24.8193,24.8751,33600.0
2011-11-25 12:20:00,35.62,35.71,35.56,35.71,40300.0,24.8751,24.938,24.8332,24.938,40300.0
2011-11-25 12:30:00,35.71,35.75,35.59,35.61,48400.0,24.938,24.9659,24.8542,24.8682,48400.0
2011-11-25 12:40:00,35.61,35.74,35.55,35.74,96100.0,24.8682,24.959,24.8263,24.959,96100.0
2011-11-25 12:50:00,35.74,35.82,35.55,35.56,193900.0,24.959,25.0148,24.8263,24.8332,193900.0
2011-11-28 09:30:00,37.04,37.36,36.95,37.33,187900.0,25.8668,26.0903,25.804,26.0693,187900.0
2011-11-28 09:40:00,37.34,37.37,37.1,37.11,141900.0,26.0763,26.0973,25.9087,25.9157,141900.0
2011-11-28 09:50:00,37.12,37.27,37.11,37.21,116300.0,25.9227,26.0274,25.9157,25.9855,116300.0
2011-11-28 10:00:00,37.21,37.26,37.11,37.19,138600.0,25.9855,26.0204,25.9157,25.9716,138600.0
2011-11-28 10:10:00,37.19,37.29,37.16,37.27,109500.0,25.9716,26.0414,25.9506,26.0274,109500.0
2011-11-28 10:20:00,37.27,37.28,37.07,37.11,69900.0,26.0274,26.0344,25.8878,25.9157,69900.0
2011-11-28 10:30:00,37.12,37.16,36.88,36.92,167500.0,25.9227,25.9506,25.7551,25.783,167500.0
2011-11-28 10:40:00,36.92,36.94,36.73,36.74,185700.0,25.783,25.797,25.6503,25.6573,185700.0
2011-11-28 10:50:00,36.74,36.83,36.71,36.76,62400.0,25.6573,25.7201,25.6363,25.6713,62400.0
2011-11-28 11:00:00,36.77,36.92,36.77,36.81,93100.0,25.6782,25.783,25.6782,25.7062,93100.0
2011-11-28 11:10:00,36.81,36.88,36.73,36.74,84100.0,25.7062,25.7551,25.6503,25.6573,84100.0
2011-11-28 11:20:00,36.74,36.8,36.68,36.79,82000.0,25.6573,25.6992,25.6154,25.6922,82000.0
2011-11-28 11:30:00,36.79,36.88,36.71,36.73,131600.0,25.6922,25.7551,25.6363,25.6503,131600.0
2011-11-28 11:40:00,36.74,36.76,36.62,36.62,119300.0,25.6573,25.6713,25.5735,25.5735,119300.0
2011-11-28 11:50:00,36.62,36.65,36.52,36.52,270900.0,25.5735,25.5944,25.5037,25.5037,270900.0
2011-11-28 12:00:00,36.52,36.65,36.3,36.56,431200.0,25.5037,25.5944,25.35,25.5316,431200.0
2011-11-28 12:10:00,36.57,36.71,36.57,36.69,117100.0,25.5386,25.6363,25.5386,25.6224,117100.0
2011-11-28 12:20:00,36.68,36.73,36.62,36.62,27500.0,25.6154,25.6503,25.5735,25.5735,27500.0
2011-11-28 12:30:00,36.61,36.64,36.46,36.62,85100.0,25.5665,25.5875,25.4618,25.5735,85100.0
2011-11-28 12:40:00,36.61,36.63,36.56,36.59,25000.0,25.5665,25.5805,25.5316,25.5525,25000.0
2011-11-28 12:50:00,36.58,36.62,36.55,36.58,33100.0,25.5456,25.5735,25.5246,25.5456,33100.0
2011-11-28 13:00:00,36.57,36.61,36.55,36.59,32700.0,25.5386,25.5665,25.5246,25.5525,32700.0
2011-11-28 13:10:00,36.6,36.7,36.58,36.7,59500.0,25.5595,25.6294,25.5456,25.6294,59500.0
2011-11-28 13:20:00,36.71,36.82,36.7,36.82,51300.0,25.6363,25.7132,25.6294,25.7132,51300.0
2011-11-28 13:30:00,36.82,36.89,36.74,36.74,76300.0,25.7132,25.7621,25.6573,25.6573,76300.0
2011-11-28 13:40:00,36.75,36.8,36.75,36.78,31800.0,25.6643,25.6992,25.6643,25.6852,31800.0
2011-11-28 13:50:00,36.78,36.8,36.63,36.66,42100.0,25.6852,25.6992,25.5805,25.6014,42100.0
2011-11-28 14:00:00,36.66,36.76,36.65,36.74,77900.0,25.6014,25.6713,25.5944,25.6573,77900.0
2011-11-28 14:10:00,36.73,36.79,36.71,36.75,93900.0,25.6503,25.6922,25.6363,25.6643,93900.0
2011-11-28 14:20:00,36.76,36.78,36.59,36.61,116200.0,25.6713,25.6852,25.5525,25.5665,116200.0
2011-11-28 14:30:00,36.63,36.66,36.58,36.6,61700.0,25.5805,25.6014,25.5456,25.5595,61700.0
2011-11-28 14:40:00,36.6,36.62,36.57,36.58,70600.0,25.5595,25.5735,25.5386,25.5456,70600.0
2011-11-28 14:50:00,36.58,36.61,36.51,36.59,76800.0,25.5456,25.5665,25.4967,25.5525,76800.0
2011-11-28 15:00:00,36.59,36.66,36.45,36.5,88900.0,25.5525,25.6014,25.4548,25.4897,88900.0
2011-11-28 15:10:00,36.5,36.54,36.44,36.52,97400.0,25.4897,25.5176,25.4478,25.5037,97400.0
2011-11-28 15:20:00,36.53,36.58,36.46,36.47,103900.0,25.5106,25.5456,25.4618,25.4687,103900.0
2011-11-28 15:30:00,36.47,36.6,36.47,36.53,142900.0,25.4687,25.5595,25.4687,25.5106,142900.0
2011-11-28 15:40:00,36.52,36.54,36.45,36.49,230600.0,25.5037,25.5176,25.4548,25.4827,230600.0
2011-11-28 15:50:00,36.49,36.81,36.45,36.79,369200.0,25.4827,25.7062,25.4548,25.6922,369200.0
2011-11-29 09:30:00,36.9,36.98,36.34,36.4,234100.0,25.769,25.8249,25.378,25.4199,234100.0
2011-11-29 09:40:00,36.4,36.53,36.33,36.41,512100.0,25.4199,25.5106,25.371,25.4268,512100.0
2011-11-29 09:50:00,36.42,36.81,36.32,36.75,296800.0,25.4338,25.7062,25.364,25.6643,296800.0
2011-11-29 10:00:00,36.79,36.94,36.73,36.92,153200.0,25.6922,25.797,25.6503,25.783,153200.0
2011-11-29 10:10:00,36.92,37.17,36.9,37.1,97700.0,25.783,25.9576,25.769,25.9087,97700.0
2011-11-29 10:20:00,37.1,37.2,37.06,37.15,117000.0,25.9087,25.9785,25.8808,25.9436,117000.0
2011-11-29 10:30:00,37.14,37.17,37.07,37.16,58200.0,25.9366,25.9576,25.8878,25.9506,58200.0
2011-11-29 10:40:00,37.18,37.25,37.08,37.09,59500.0,25.9646,26.0135,25.8947,25.9017,59500.0
2011-11-29 10:50:00,37.09,37.1,36.92,37.0,69600.0,25.9017,25.9087,25.783,25.8389,69600.0
2011-11-29 11:00:00,37.0,37.09,36.87,36.95,58700.0,25.8389,25.9017,25.7481,25.804,58700.0
2011-11-29 11:10:00,36.96,37.14,36.96,37.12,48700.0,25.8109,25.9366,25.8109,25.9227,48700.0
2011-11-29 11:20:00,37.12,37.2,37.06,37.15,51500.0,25.9227,25.9785,25.8808,25.9436,51500.0
2011-11-29 11:30:00,37.15,37.3,37.14,37.27,53300.0,25.9436,26.0484,25.9366,26.0274,53300.0
2011-11-29 11:40:00,37.28,37.3,37.16,37.22,50900.0,26.0344,26.0484,25.9506,25.9925,50900.0
2011-11-29 11:50:00,37.22,37.24,36.96,37.02,117200.0,25.9925,26.0065,25.8109,25.8528,117200.0
2011-11-29 12:00:00,37.03,37.2,37.02,37.18,86100.0,25.8598,25.9785,25.8528,25.9646,86100.0
2011-11-29 12:10:00,37.19,37.28,37.16,37.26,47100.0,25.9716,26.0344,25.9506,26.0204,47100.0
2011-11-29 12:20:00,37.26,37.29,37.2,37.27,28300.0,26.0204,26.0414,25.9785,26.0274,28300.0
2011-11-29 12:30:00,37.28,37.28,37.15,37.17,39800.0,26.0344,26.0344,25.9436,25.9576,39800.0
2011-11-29 12:40:00,37.16,37.22,37.08,37.14,37200.0,25.9506,25.9925,25.8947,25.9366,37200.0
2011-11-29 12:50:00,37.13,37.15,37.04,37.13,40800.0,25.9297,25.9436,25.8668,25.9297,40800.0
2011-11-29 13:00:00,37.11,37.12,36.95,36.96,33900.0,25.9157,25.9227,25.804,25.8109,33900.0
2011-11-29 13:10:00,36.95,37.02,36.95,36.96,40200.0,25.804,25.8528,25.804,25.8109,40200.0
2011-11-29 13:20:00,36.96,37.11,36.95,37.05,43000.0,25.8109,25.9157,25.804,25.8738,43000.0
2011-11-29 13:30:00,37.04,37.05,36.93,37.05,61100.0,25.8668,25.8738,25.79,25.8738,61100.0
2011-11-29 13:40:00,37.04,37.05,36.94,36.94,39100.0,25.8668,25.8738,25.797,25.797,39100.0
2011-11-29 13:50:00,36.94,36.98,36.85,36.89,45000.0,25.797,25.8249,25.7341,25.7621,45000.0
2011-11-29 14:00:00,36.88,36.92,36.79,36.84,45300.0,25.7551,25.783,25.6922,25.7271,45300.0
2011-11-29 14:10:00,36.83,36.87,36.75,36.87,47500.0,25.7201,25.7481,25.6643,25.7481,47500.0
2011-11-29 14:20:00,36.86,36.9,36.82,36.83,53800.0,25.7411,25.769,25.7132,25.7201,53800.0
2011-11-29 14:30:00,36.83,36.94,36.83,36.86,68500.0,25.7201,25.797,25.7201,25.7411,68500.0
2011-11-29 14:40:00,36.86,36.94,36.79,36.79,60000.0,25.7411,25.797,25.6922,25.6922,60000.0
2011-11-29 14:50:00,36.79,36.91,36.75,36.85,68100.0,25.6922,25.776,25.6643,25.7341,68100.0
2011-11-29 15:00:00,36.86,36.9,36.8,36.8,49400.0,25.7411,25.769,25.6992,25.6992,49400.0
2011-11-29 15:10:00,36.81,37.04,36.81,37.03,173600.0,25.7062,25.8668,25.7062,25.8598,173600.0
2011-11-29 15:20:00,37.03,37.05,36.95,36.95,73100.0,25.8598,25.8738,25.804,25.804,73100.0
2011-11-29 15:30:00,36.95,37.06,36.88,36.89,87800.0,25.804,25.8808,25.7551,25.7621,87800.0
2011-11-29 15:40:00,36.89,36.94,36.85,36.88,116800.0,25.7621,25.797,25.7341,25.7551,116800.0
2011-11-29 15:50:00,36.88,36.88,36.76,36.81,309900.0,25.7551,25.7551,25.6713,25.7062,309900.0
2011-11-30 09:30:00,38.42,38.57,38.01,38.02,735500.0,26.8305,26.9353,26.5442,26.5512,735500.0
2011-11-30 09:40:00,38.05,38.98,38.02,38.95,441800.0,26.5721,27.2216,26.5512,27.2006,441800.0
2011-11-30 09:50:00,38.95,39.08,38.86,38.99,110000.0,27.2006,27.2914,27.1378,27.2286,110000.0
2011-11-30 10:00:00,38.99,39.22,38.98,39.14,103100.0,27.2286,27.3892,27.2216,27.3333,103100.0
2011-11-30 10:10:00,39.14,39.27,39.12,39.24,122400.0,27.3333,27.4241,27.3194,27.4032,122400.0
2011-11-30 10:20:00,39.24,39.34,39.22,39.29,137100.0,27.4032,27.473,27.3892,27.4381,137100.0
2011-11-30 10:30:00,39.29,39.38,39.24,39.34,159200.0,27.4381,27.5009,27.4032,27.473,159200.0
2011-11-30 10:40:00,39.34,39.34,39.17,39.26,202300.0,27.473,27.473,27.3543,27.4171,202300.0
2011-11-30 10:50:00,39.26,39.28,39.14,39.22,104300.0,27.4171,27.4311,27.3333,27.3892,104300.0
2011-11-30 11:00:00,39.22,39.22,39.07,39.1,48400.0,27.3892,27.3892,27.2844,27.3054,48400.0
2011-11-30 11:10:00,39.1,39.12,39.05,39.1,59900.0,27.3054,27.3194,27.2705,27.3054,59900.0
2011-11-30 11:20:00,39.1,39.12,39.01,39.03,55100.0,27.3054,27.3194,27.2425,27.2565,55100.0
2011-11-30 11:30:00,39.03,39.13,39.0,39.13,118200.0,27.2565,27.3263,27.2356,27.3263,118200.0
2011-11-30 11:40:00,39.13,39.15,39.02,39.03,71300.0,27.3263,27.3403,27.2495,27.2565,71300.0
2011-11-30 11:50:00,39.03,39.05,38.95,39.05,68400.0,27.2565,27.2705,27.2006,27.2705,68400.0
2011-11-30 12:00:00,39.04,39.06,38.95,38.99,71900.0,27.2635,27.2775,27.2006,27.2286,71900.0
2011-11-30 12:10:00,38.98,39.02,38.95,38.99,59100.0,27.2216,27.2495,27.2006,27.2286,59100.0
2011-11-30 12:20:00,39.0,39.04,38.98,39.0,68000.0,27.2356,27.2635,27.2216,27.2356,68000.0
2011-11-30 12:30:00,39.01,39.07,38.93,38.93,90200.0,27.2425,27.2844,27.1867,27.1867,90200.0
2011-11-30 12:40:00,38.93,38.93,38.83,38.86,86200.0,27.1867,27.1867,27.1168,27.1378,86200.0
2011-11-30 12:50:00,38.86,38.97,38.85,38.96,29000.0,27.1378,27.2146,27.1308,27.2076,29000.0
2011-11-30 13:00:00,38.97,39.03,38.96,39.0,36400.0,27.2146,27.2565,27.2076,27.2356,36400.0
2011-11-30 13:10:00,39.01,39.02,38.95,38.97,33300.0,27.2425,27.2495,27.2006,27.2146,33300.0
2011-11-30 13:20:00,38.98,39.0,38.94,38.98,34400.0,27.2216,27.2356,27.1937,27.2216,34400.0
2011-11-30 13:30:00,38.97,39.1,38.96,38.98,115300.0,27.2146,27.3054,27.2076,27.2216,115300.0
2011-11-30 13:40:00,38.98,39.05,38.96,38.99,40700.0,27.2216,27.2705,27.2076,27.2286,40700.0
2011-11-30 13:50:00,39.0,39.03,38.95,39.01,62000.0,27.2356,27.2565,27.2006,27.2425,62000.0
2011-11-30 14:00:00,39.02,39.08,38.96,38.98,82600.0,27.2495,27.2914,27.2076,27.2216,82600.0
2011-11-30 14:10:00,38.99,39.01,38.89,38.89,76800.0,27.2286,27.2425,27.1587,27.1587,76800.0
2011-11-30 14:20:00,38.9,38.92,38.85,38.86,69100.0,27.1657,27.1797,27.1308,27.1378,69100.0
2011-11-30 14:30:00,38.87,38.91,38.85,38.85,63200.0,27.1448,27.1727,27.1308,27.1308,63200.0
2011-11-30 14:40:00,38.85,38.88,38.73,38.74,75100.0,27.1308,27.1518,27.047,27.054,75100.0
2011-11-30 14:50:00,38.75,38.9,38.73,38.9,118600.0,27.061,27.1657,27.047,27.1657,118600.0
2011-11-30 15:00:00,38.9,38.97,38.88,38.95,164500.0,27.1657,27.2146,27.1518,27.2006,164500.0
2011-11-30 15:10:00,38.95,39.06,38.94,39.06,154100.0,27.2006,27.2775,27.1937,27.2775,154100.0
2011-11-30 15:20:00,39.07,39.1,38.97,39.04,170700.0,27.2844,27.3054,27.2146,27.2635,170700.0
2011-11-30 15:30:00,39.05,39.12,39.02,39.09,211600.0,27.2705,27.3194,27.2495,27.2984,211600.0
2011-11-30 15:40:00,39.1,39.31,39.1,39.3,213100.0,27.3054,27.4521,27.3054,27.4451,213100.0
2011-11-30 15:50:00,39.3,39.45,39.29,39.4,453800.0,27.4451,27.5498,27.4381,27.5149,453800.0
2011-12-01 09:30:00,39.15,39.35,39.1,39.34,162200.0,27.3403,27.48,27.3054,27.473,162200.0
2011-12-01 09:40:00,39.35,39.62,39.34,39.6,134300.0,27.48,27.6685,27.473,27.6546,134300.0
2011-12-01 09:50:00,39.6,39.74,39.59,39.68,110600.0,27.6546,27.7523,27.6476,27.7104,110600.0
2011-12-01 10:00:00,39.67,39.77,39.56,39.7,159500.0,27.7035,27.7733,27.6266,27.7244,159500.0
2011-12-01 10:10:00,39.7,39.71,39.46,39.48,151800.0,27.7244,27.7314,27.5568,27.5708,151800.0
2011-12-01 10:20:00,39.47,39.55,39.41,39.5,67100.0,27.5638,27.6197,27.5219,27.5847,67100.0
2011-12-01 10:30:00,39.5,39.51,39.34,39.38,150200.0,27.5847,27.5917,27.473,27.5009,150200.0
2011-12-01 10:40:00,39.37,39.38,39.3,39.31,81800.0,27.494,27.5009,27.4451,27.4521,81800.0
2011-12-01 10:50:00,39.31,39.42,39.31,39.36,98300.0,27.4521,27.5289,27.4521,27.487,98300.0
2011-12-01 11:00:00,39.36,39.42,39.29,39.33,82400.0,27.487,27.5289,27.4381,27.466,82400.0
2011-12-01 11:10:00,39.32,39.32,39.03,39.09,147000.0,27.459,27.459,27.2565,27.2984,147000.0
2011-12-01 11:20:00,39.09,39.19,39.02,39.17,76500.0,27.2984,27.3683,27.2495,27.3543,76500.0
2011-12-01 11:30:00,39.17,39.26,39.14,39.26,79200.0,27.3543,27.4171,27.3333,27.4171,79200.0
2011-12-01 11:40:00,39.26,39.33,39.24,39.3,76100.0,27.4171,27.466,27.4032,27.4451,76100.0
2011-12-01 11:50:00,39.3,39.35,39.27,39.33,86600.0,27.4451,27.48,27.4241,27.466,86600.0
2011-12-01 12:00:00,39.33,39.33,39.23,39.26,52800.0,27.466,27.466,27.3962,27.4171,52800.0
2011-12-01 12:10:00,39.26,39.3,39.23,39.29,45700.0,27.4171,27.4451,27.3962,27.4381,45700.0
2011-12-01 12:20:00,39.3,39.31,39.25,39.31,37600.0,27.4451,27.4521,27.4102,27.4521,37600.0
2011-12-01 12:30:00,39.32,39.34,39.22,39.23,54600.0,27.459,27.473,27.3892,27.3962,54600.0
2011-12-01 12:40:00,39.24,39.26,39.16,39.2,44300.0,27.4032,27.4171,27.3473,27.3752,44300.0
2011-12-01 12:50:00,39.2,39.22,39.05,39.07,45800.0,27.3752,27.3892,27.2705,27.2844,45800.0
2011-12-01 13:00:00,39.09,39.12,39.04,39.04,35400.0,27.2984,27.3194,27.2635,27.2635,35400.0
2011-12-01 13:10:00,39.03,39.09,39.0,39.06,55200.0,27.2565,27.2984,27.2356,27.2775,55200.0
2011-12-01 13:20:00,39.05,39.14,39.04,39.12,43800.0,27.2705,27.3333,27.2635,27.3194,43800.0
2011-12-01 13:30:00,39.11,39.15,39.07,39.1,33200.0,27.3124,27.3403,27.2844,27.3054,33200.0
2011-12-01 13:40:00,39.1,39.3,39.1,39.3,46000.0,27.3054,27.4451,27.3054,27.4451,46000.0
2011-12-01 13:50:00,39.3,39.42,39.27,39.41,305000.0,27.4451,27.5289,27.4241,27.5219,305000.0
2011-12-01 14:00:00,39.42,39.43,39.35,39.4,119000.0,27.5289,27.5359,27.48,27.5149,119000.0
2011-12-01 14:10:00,39.41,39.46,39.38,39.39,120200.0,27.5219,27.5568,27.5009,27.5079,120200.0
2011-12-01 14:20:00,39.4,39.45,39.4,39.41,35700.0,27.5149,27.5498,27.5149,27.5219,35700.0
2011-12-01 14:30:00,39.41,39.44,39.39,39.42,46800.0,27.5219,27.5428,27.5079,27.5289,46800.0
2011-12-01 14:40:00,39.42,39.47,39.39,39.45,57400.0,27.5289,27.5638,27.5079,27.5498,57400.0
2011-12-01 14:50:00,39.45,39.5,39.42,39.46,75300.0,27.5498,27.5847,27.5289,27.5568,75300.0
2011-12-01 15:00:00,39.46,39.54,39.43,39.45,80500.0,27.5568,27.6127,27.5359,27.5498,80500.0
2011-12-01 15:10:00,39.46,39.54,39.45,39.5,119800.0,27.5568,27.6127,27.5498,27.5847,119800.0
2011-12-01 15:20:00,39.5,39.61,39.48,39.56,110700.0,27.5847,27.6616,27.5708,27.6266,110700.0
2011-12-01 15:30:00,39.57,39.59,39.49,39.5,116200.0,27.6336,27.6476,27.5778,27.5847,116200.0
2011-12-01 15:40:00,39.5,39.51,39.39,39.41,239900.0,27.5847,27.5917,27.5079,27.5219,239900.0
2011-12-01 15:50:00,39.41,39.49,39.39,39.47,397900.0,27.5219,27.5778,27.5079,27.5638,397900.0
2011-12-02 09:30:00,40.05,40.82,39.91,40.77,391600.0,27.9688,28.5066,27.8711,28.4716,391600.0
2011-12-02 09:40:00,40.78,40.79,40.34,40.38,290700.0,28.4786,28.4856,28.1714,28.1993,290700.0
2011-12-02 09:50:00,40.38,40.62,40.38,40.62,263700.0,28.1993,28.3669,28.1993,28.3669,263700.0
2011-12-02 10:00:00,40.61,40.85,40.58,40.7,245700.0,28.3599,28.5275,28.339,28.4228,245700.0
2011-12-02 10:10:00,40.7,40.98,40.7,40.95,222800.0,28.4228,28.6183,28.4228,28.5973,222800.0
2011-12-02 10:20:00,40.95,40.98,40.79,40.9,174100.0,28.5973,28.6183,28.4856,28.5624,174100.0
2011-12-02 10:30:00,40.89,41.18,40.89,41.18,245600.0,28.5554,28.758,28.5554,28.758,245600.0
2011-12-02 10:40:00,41.17,41.18,40.95,41.02,189500.0,28.751,28.758,28.5973,28.6462,189500.0
2011-12-02 10:50:00,41.02,41.03,40.87,40.95,148600.0,28.6462,28.6532,28.5415,28.5973,148600.0
2011-12-02 11:00:00,40.95,40.99,40.72,40.73,120400.0,28.5973,28.6253,28.4367,28.4437,120400.0
2011-12-02 11:10:00,40.71,40.72,40.51,40.63,134900.0,28.4297,28.4367,28.2901,28.3739,134900.0
2011-12-02 11:20:00,40.63,40.74,40.61,40.73,64000.0,28.3739,28.4507,28.3599,28.4437,64000.0
2011-12-02 11:30:00,40.73,40.78,40.67,40.76,94800.0,28.4437,28.4786,28.4018,28.4647,94800.0
2011-12-02 11:40:00,40.76,40.76,40.37,40.37,143000.0,28.4647,28.4647,28.1923,28.1923,143000.0
2011-12-02 11:50:00,40.37,40.51,40.35,40.46,88300.0,28.1923,28.2901,28.1783,28.2552,88300.0
2011-12-02 12:00:00,40.47,40.49,40.34,40.44,91200.0,28.2621,28.2761,28.1714,28.2412,91200.0
2011-12-02 12:10:00,40.44,40.5,40.41,40.48,62100.0,28.2412,28.2831,28.2202,28.2691,62100.0
2011-12-02 12:20:00,40.49,40.6,40.47,40.55,63400.0,28.2761,28.3529,28.2621,28.318,63400.0
2011-12-02 12:30:00,40.55,40.56,40.46,40.54,70800.0,28.318,28.325,28.2552,28.311,70800.0
2011-12-02 12:40:00,40.54,40.61,40.46,40.57,59600.0,28.311,28.3599,28.2552,28.332,59600.0
2011-12-02 12:50:00,40.58,40.65,40.56,40.63,44200.0,28.339,28.3878,28.325,28.3739,44200.0
2011-12-02 13:00:00,40.62,40.68,40.57,40.58,75700.0,28.3669,28.4088,28.332,28.339,75700.0
2011-12-02 13:10:00,40.58,40.6,40.49,40.52,66800.0,28.339,28.3529,28.2761,28.2971,66800.0
2011-12-02 13:20:00,40.52,40.58,40.49,40.49,57900.0,28.2971,28.339,28.2761,28.2761,57900.0
2011-12-02 13:30:00,40.5,40.52,40.44,40.45,50000.0,28.2831,28.2971,28.2412,28.2482,50000.0
2011-12-02 13:40:00,40.45,40.56,40.41,40.51,92400.0,28.2482,28.325,28.2202,28.2901,92400.0
2011-12-02 13:50:00,40.51,40.58,40.49,40.55,77500.0,28.2901,28.339,28.2761,28.318,77500.0
2011-12-02 14:00:00,40.54,40.55,40.39,40.51,82400.0,28.311,28.318,28.2063,28.2901,82400.0
2011-12-02 14:10:00,40.5,40.57,40.47,40.56,78400.0,28.2831,28.332,28.2621,28.325,78400.0
2011-12-02 14:20:00,40.56,40.66,40.54,40.62,65000.0,28.325,28.3948,28.311,28.3669,65000.0
2011-12-02 14:30:00,40.61,40.64,40.57,40.61,79800.0,28.3599,28.3809,28.332,28.3599,79800.0
2011-12-02 14:40:00,40.61,40.64,40.57,40.58,94200.0,28.3599,28.3809,28.332,28.339,94200.0
2011-12-02 14:50:00,40.59,40.61,40.43,40.46,80300.0,28.3459,28.3599,28.2342,28.2552,80300.0
2011-12-02 15:00:00,40.45,40.54,40.44,40.44,105400.0,28.2482,28.311,28.2412,28.2412,105400.0
2011-12-02 15:10:00,40.44,40.51,40.44,40.45,103400.0,28.2412,28.2901,28.2412,28.2482,103400.0
2011-12-02 15:20:00,40.45,40.52,40.43,40.43,130400.0,28.2482,28.2971,28.2342,28.2342,130400.0
2011-12-02 15:30:00,40.43,40.53,40.38,40.52,157600.0,28.2342,28.304,28.1993,28.2971,157600.0
2011-12-02 15:40:00,40.52,40.54,40.29,40.29,248600.0,28.2971,28.311,28.1364,28.1364,248600.0
2011-12-02 15:50:00,40.29,40.38,40.27,40.33,493300.0,28.1364,28.1993,28.1225,28.1644,493300.0
2011-12-05 09:30:00,41.08,41.19,40.83,40.93,106400.0,28.6881,28.7649,28.5135,28.5834,106400.0
2011-12-05 09:40:00,40.92,41.03,40.73,40.98,124400.0,28.5764,28.6532,28.4437,28.6183,124400.0
2011-12-05 09:50:00,40.97,41.16,40.94,41.15,86100.0,28.6113,28.744,28.5904,28.737,86100.0
2011-12-05 10:00:00,41.13,41.16,40.95,41.05,175700.0,28.723,28.744,28.5973,28.6672,175700.0
2011-12-05 10:10:00,41.05,41.14,41.02,41.08,101700.0,28.6672,28.73,28.6462,28.6881,101700.0
2011-12-05 10:20:00,41.08,41.17,41.07,41.17,84600.0,28.6881,28.751,28.6811,28.751,84600.0
2011-12-05 10:30:00,41.16,41.25,41.14,41.15,91200.0,28.744,28.8068,28.73,28.737,91200.0
2011-12-05 10:40:00,41.15,41.17,41.06,41.13,62800.0,28.737,28.751,28.6742,28.723,62800.0
2011-12-05 10:50:00,41.13,41.14,40.96,40.98,54700.0,28.723,28.73,28.6043,28.6183,54700.0
2011-12-05 11:00:00,40.98,41.04,40.96,41.02,61500.0,28.6183,28.6602,28.6043,28.6462,61500.0
2011-12-05 11:10:00,41.02,41.1,40.99,41.03,42600.0,28.6462,28.7021,28.6253,28.6532,42600.0
2011-12-05 11:20:00,41.03,41.03,40.93,40.98,32000.0,28.6532,28.6532,28.5834,28.6183,32000.0
2011-12-05 11:30:00,40.99,41.0,40.93,41.0,35700.0,28.6253,28.6323,28.5834,28.6323,35700.0
2011-12-05 11:40:00,40.99,41.05,40.98,41.05,46300.0,28.6253,28.6672,28.6183,28.6672,46300.0
2011-12-05 11:50:00,41.05,41.05,41.01,41.03,43900.0,28.6672,28.6672,28.6392,28.6532,43900.0
2011-12-05 12:00:00,41.02,41.08,40.99,41.05,60600.0,28.6462,28.6881,28.6253,28.6672,60600.0
2011-12-05 12:10:00,41.05,41.06,41.02,41.06,25100.0,28.6672,28.6742,28.6462,28.6742,25100.0
2011-12-05 12:20:00,41.06,41.1,41.05,41.08,48700.0,28.6742,28.7021,28.6672,28.6881,48700.0
2011-12-05 12:30:00,41.08,41.17,41.08,41.15,48300.0,28.6881,28.751,28.6881,28.737,48300.0
2011-12-05 12:40:00,41.15,41.2,41.14,41.2,40600.0,28.737,28.7719,28.73,28.7719,40600.0
2011-12-05 12:50:00,41.19,41.25,41.18,41.19,65800.0,28.7649,28.8068,28.758,28.7649,65800.0
2011-12-05 13:00:00,41.19,41.22,41.1,41.16,68400.0,28.7649,28.7859,28.7021,28.744,68400.0
2011-12-05 13:10:00,41.16,41.17,41.09,41.12,60100.0,28.744,28.751,28.6951,28.7161,60100.0
2011-12-05 13:20:00,41.11,41.16,41.08,41.14,162900.0,28.7091,28.744,28.6881,28.73,162900.0
2011-12-05 13:30:00,41.13,41.18,41.12,41.12,56800.0,28.723,28.758,28.7161,28.7161,56800.0
2011-12-05 13:40:00,41.1,41.13,40.77,40.79,104600.0,28.7021,28.723,28.4716,28.4856,104600.0
2011-12-05 13:50:00,40.78,40.9,40.77,40.86,92900.0,28.4786,28.5624,28.4716,28.5345,92900.0
2011-12-05 14:00:00,40.86,40.86,40.68,40.7,124700.0,28.5345,28.5345,28.4088,28.4228,124700.0
2011-12-05 14:10:00,40.71,40.91,40.69,40.91,95800.0,28.4297,28.5694,28.4158,28.5694,95800.0
2011-12-05 14:20:00,40.91,40.96,40.8,40.89,91200.0,28.5694,28.6043,28.4926,28.5554,91200.0
2011-12-05 14:30:00,40.89,40.97,40.8,40.96,70400.0,28.5554,28.6113,28.4926,28.6043,70400.0
2011-12-05 14:40:00,40.96,40.99,40.87,40.98,55900.0,28.6043,28.6253,28.5415,28.6183,55900.0
2011-12-05 14:50:00,40.98,41.01,40.91,40.98,99600.0,28.6183,28.6392,28.5694,28.6183,99600.0
2011-12-05 15:00:00,40.97,41.0,40.69,40.8,189500.0,28.6113,28.6323,28.4158,28.4926,189500.0
2011-12-05 15:10:00,40.79,40.85,40.59,40.69,129900.0,28.4856,28.5275,28.3459,28.4158,129900.0
2011-12-05 15:20:00,40.69,40.73,40.6,40.63,125500.0,28.4158,28.4437,28.3529,28.3739,125500.0
2011-12-05 15:30:00,40.63,40.73,40.59,40.65,171100.0,28.3739,28.4437,28.3459,28.3878,171100.0
2011-12-05 15:40:00,40.65,40.79,40.57,40.75,209000.0,28.3878,28.4856,28.332,28.4577,209000.0
2011-12-05 15:50:00,40.75,40.89,40.72,40.88,311300.0,28.4577,28.5554,28.4367,28.5485,311300.0
2011-12-06 09:30:00,40.73,40.78,40.5,40.71,78600.0,28.4437,28.4786,28.2831,28.4297,78600.0
2011-12-06 09:40:00,40.72,40.79,40.51,40.51,54600.0,28.4367,28.4856,28.2901,28.2901,54600.0
2011-12-06 09:50:00,40.51,40.65,40.43,40.56,91700.0,28.2901,28.3878,28.2342,28.325,91700.0
2011-12-06 10:00:00,40.57,40.71,40.51,40.51,65200.0,28.332,28.4297,28.2901,28.2901,65200.0
2011-12-06 10:10:00,40.51,40.65,40.42,40.57,60500.0,28.2901,28.3878,28.2272,28.332,60500.0
2011-12-06 10:20:00,40.58,40.87,40.49,40.87,92700.0,28.339,28.5415,28.2761,28.5415,92700.0
2011-12-06 10:30:00,40.87,40.98,40.81,40.93,100800.0,28.5415,28.6183,28.4996,28.5834,100800.0
2011-12-06 10:40:00,40.92,40.97,40.86,40.93,60900.0,28.5764,28.6113,28.5345,28.5834,60900.0
2011-12-06 10:50:00,40.94,40.98,40.83,40.85,53600.0,28.5904,28.6183,28.5135,28.5275,53600.0
2011-12-06 11:00:00,40.85,40.93,40.81,40.82,53100.0,28.5275,28.5834,28.4996,28.5066,53100.0
2011-12-06 11:10:00,40.81,40.94,40.81,40.83,55900.0,28.4996,28.5904,28.4996,28.5135,55900.0
2011-12-06 11:20:00,40.83,40.93,40.82,40.85,38100.0,28.5135,28.5834,28.5066,28.5275,38100.0
2011-12-06 11:30:00,40.85,40.89,40.75,40.83,78000.0,28.5275,28.5554,28.4577,28.5135,78000.0
2011-12-06 11:40:00,40.82,40.84,40.76,40.8,47200.0,28.5066,28.5205,28.4647,28.4926,47200.0
2011-12-06 11:50:00,40.79,40.97,40.78,40.92,53800.0,28.4856,28.6113,28.4786,28.5764,53800.0
2011-12-06 12:00:00,40.92,40.96,40.89,40.96,52300.0,28.5764,28.6043,28.5554,28.6043,52300.0
2011-12-06 12:10:00,40.97,41.06,40.97,41.03,73100.0,28.6113,28.6742,28.6113,28.6532,73100.0
2011-12-06 12:20:00,41.02,41.06,40.97,41.05,62500.0,28.6462,28.6742,28.6113,28.6672,62500.0
2011-12-06 12:30:00,41.05,41.12,40.98,41.11,76400.0,28.6672,28.7161,28.6183,28.7091,76400.0
2011-12-06 12:40:00,41.11,41.19,41.11,41.15,42400.0,28.7091,28.7649,28.7091,28.737,42400.0
2011-12-06 12:50:00,41.15,41.2,41.14,41.15,40400.0,28.737,28.7719,28.73,28.737,40400.0
2011-12-06 13:00:00,41.14,41.15,41.11,41.13,27300.0,28.73,28.737,28.7091,28.723,27300.0
2011-12-06 13:10:00,41.13,41.2,41.06,41.17,48600.0,28.723,28.7719,28.6742,28.751,48600.0
2011-12-06 13:20:00,41.19,41.27,41.16,41.24,42100.0,28.7649,28.8208,28.744,28.7999,42100.0
2011-12-06 13:30:00,41.23,41.27,41.2,41.27,32400.0,28.7929,28.8208,28.7719,28.8208,32400.0
2011-12-06 13:40:00,41.27,41.27,41.19,41.23,68600.0,28.8208,28.8208,28.7649,28.7929,68600.0
2011-12-06 13:50:00,41.22,41.36,41.22,41.27,89900.0,28.7859,28.8837,28.7859,28.8208,89900.0
2011-12-06 14:00:00,41.27,41.31,41.22,41.31,48900.0,28.8208,28.8487,28.7859,28.8487,48900.0
2011-12-06 14:10:00,41.31,41.38,41.26,41.36,91700.0,28.8487,28.8976,28.8138,28.8837,91700.0
2011-12-06 14:20:00,41.35,41.38,41.29,41.36,51100.0,28.8767,28.8976,28.8348,28.8837,51100.0
2011-12-06 14:30:00,41.35,41.49,41.35,41.47,117800.0,28.8767,28.9745,28.8767,28.9605,117800.0
2011-12-06 14:40:00,41.48,41.55,41.36,41.39,154900.0,28.9675,29.0164,28.8837,28.9046,154900.0
2011-12-06 14:50:00,41.39,41.56,41.33,41.48,205200.0,28.9046,29.0233,28.8627,28.9675,205200.0
2011-12-06 15:00:00,41.49,41.54,41.43,41.45,142400.0,28.9745,29.0094,28.9325,28.9465,142400.0
2011-12-06 15:10:00,41.44,41.57,41.41,41.51,124000.0,28.9395,29.0303,28.9186,28.9884,124000.0
2011-12-06 15:20:00,41.51,41.56,41.28,41.29,99200.0,28.9884,29.0233,28.8278,28.8348,99200.0
2011-12-06 15:30:00,41.28,41.37,41.25,41.34,148300.0,28.8278,28.8906,28.8068,28.8697,148300.0
2011-12-06 15:40:00,41.34,41.41,41.22,41.27,214600.0,28.8697,28.9186,28.7859,28.8208,214600.0
2011-12-06 15:50:00,41.26,41.27,41.13,41.16,236000.0,28.8138,28.8208,28.723,28.744,236000.0
2011-12-07 09:30:00,40.87,41.06,40.58,40.65,83200.0,28.5415,28.6742,28.339,28.3878,83200.0
2011-12-07 09:40:00,40.64,40.84,40.56,40.76,78800.0,28.3809,28.5205,28.325,28.4647,78800.0
2011-12-07 09:50:00,40.76,40.83,40.58,40.8,77600.0,28.4647,28.5135,28.339,28.4926,77600.0
2011-12-07 10:00:00,40.8,40.81,40.6,40.65,73400.0,28.4926,28.4996,28.3529,28.3878,73400.0
2011-12-07 10:10:00,40.65,40.74,40.63,40.64,67700.0,28.3878,28.4507,28.3739,28.3809,67700.0
2011-12-07 10:20:00,40.65,40.68,40.36,40.51,76700.0,28.3878,28.4088,28.1853,28.2901,76700.0
2011-12-07 10:30:00,40.5,40.52,40.39,40.44,56700.0,28.2831,28.2971,28.2063,28.2412,56700.0
2011-12-07 10:40:00,40.43,40.47,40.37,40.43,77400.0,28.2342,28.2621,28.1923,28.2342,77400.0
2011-12-07 10:50:00,40.43,40.44,40.31,40.38,99000.0,28.2342,28.2412,28.1504,28.1993,99000.0
2011-12-07 11:00:00,40.38,40.44,40.34,40.36,103000.0,28.1993,28.2412,28.1714,28.1853,103000.0
2011-12-07 11:10:00,40.35,40.46,40.33,40.45,43300.0,28.1783,28.2552,28.1644,28.2482,43300.0
2011-12-07 11:20:00,40.46,40.59,40.43,40.57,55500.0,28.2552,28.3459,28.2342,28.332,55500.0
2011-12-07 11:30:00,40.58,40.66,40.56,40.6,96900.0,28.339,28.3948,28.325,28.3529,96900.0
2011-12-07 11:40:00,40.59,40.6,40.48,40.5,103300.0,28.3459,28.3529,28.2691,28.2831,103300.0
2011-12-07 11:50:00,40.51,40.51,40.4,40.44,55600.0,28.2901,28.2901,28.2133,28.2412,55600.0
2011-12-07 12:00:00,40.44,40.51,40.41,40.5,87800.0,28.2412,28.2901,28.2202,28.2831,87800.0
2011-12-07 12:10:00,40.5,40.55,40.45,40.54,47400.0,28.2831,28.318,28.2482,28.311,47400.0
2011-12-07 12:20:00,40.54,40.81,40.54,40.81,54800.0,28.311,28.4996,28.311,28.4996,54800.0
2011-12-07 12:30:00,40.81,40.87,40.77,40.79,70100.0,28.4996,28.5415,28.4716,28.4856,70100.0
2011-12-07 12:40:00,40.79,40.9,40.77,40.85,42800.0,28.4856,28.5624,28.4716,28.5275,42800.0
2011-12-07 12:50:00,40.84,40.9,40.82,40.84,37700.0,28.5205,28.5624,28.5066,28.5205,37700.0
2011-12-07 13:00:00,40.85,40.87,40.69,40.69,49600.0,28.5275,28.5415,28.4158,28.4158,49600.0
2011-12-07 13:10:00,40.7,40.7,40.62,40.66,64500.0,28.4228,28.4228,28.3669,28.3948,64500.0
2011-12-07 13:20:00,40.67,40.73,40.63,40.7,56600.0,28.4018,28.4437,28.3739,28.4228,56600.0
2011-12-07 13:30:00,40.69,40.71,40.64,40.67,50000.0,28.4158,28.4297,28.3809,28.4018,50000.0
2011-12-07 13:40:00,40.66,40.67,40.59,40.63,58800.0,28.3948,28.4018,28.3459,28.3739,58800.0
2011-12-07 13:50:00,40.63,40.64,40.57,40.6,79200.0,28.3739,28.3809,28.332,28.3529,79200.0
2011-12-07 14:00:00,40.59,40.62,40.5,40.55,109800.0,28.3459,28.3669,28.2831,28.318,109800.0
2011-12-07 14:10:00,40.55,40.56,40.48,40.49,101600.0,28.318,28.325,28.2691,28.2761,101600.0
2011-12-07 14:20:00,40.49,40.6,40.47,40.6,85800.0,28.2761,28.3529,28.2621,28.3529,85800.0
2011-12-07 14:30:00,40.6,40.67,40.53,40.67,71500.0,28.3529,28.4018,28.304,28.4018,71500.0
2011-12-07 14:40:00,40.66,40.71,40.46,40.5,120800.0,28.3948,28.4297,28.2552,28.2831,120800.0
2011-12-07 14:50:00,40.49,40.52,40.44,40.49,96100.0,28.2761,28.2971,28.2412,28.2761,96100.0
2011-12-07 15:00:00,40.5,40.55,40.48,40.48,73900.0,28.2831,28.318,28.2691,28.2691,73900.0
2011-12-07 15:10:00,40.48,40.69,40.45,40.66,129800.0,28.2691,28.4158,28.2482,28.3948,129800.0
2011-12-07 15:20:00,40.67,40.8,40.65,40.76,127000.0,28.4018,28.4926,28.3878,28.4647,127000.0
2011-12-07 15:30:00,40.75,41.0,40.72,40.99,173400.0,28.4577,28.6323,28.4367,28.6253,173400.0
2011-12-07 15:40:00,40.99,41.11,40.91,41.06,392800.0,28.6253,28.7091,28.5694,28.6742,392800.0
2011-12-07 15:50:00,41.06,41.34,41.01,41.18,1218800.0,28.6742,28.8697,28.6392,28.758,1218800.0
2011-12-08 09:30:00,40.8,40.8,40.46,40.74,110000.0,28.4926,28.4926,28.2552,28.4507,110000.0
2011-12-08 09:40:00,40.72,40.76,40.54,40.55,99400.0,28.4367,28.4647,28.311,28.318,99400.0
2011-12-08 09:50:00,40.55,40.66,40.36,40.37,109300.0,28.318,28.3948,28.1853,28.1923,109300.0
2011-12-08 10:00:00,40.37,40.41,40.15,40.17,83300.0,28.1923,28.2202,28.0387,28.0526,83300.0
2011-12-08 10:10:00,40.18,40.36,40.08,40.08,83500.0,28.0596,28.1853,27.9898,27.9898,83500.0
2011-12-08 10:20:00,40.08,40.16,40.04,40.06,100800.0,27.9898,28.0456,27.9618,27.9758,100800.0
2011-12-08 10:30:00,40.05,40.3,40.03,40.28,241100.0,27.9688,28.1434,27.9549,28.1294,241100.0
2011-12-08 10:40:00,40.27,40.41,40.21,40.34,64200.0,28.1225,28.2202,28.0806,28.1714,64200.0
2011-12-08 10:50:00,40.35,40.35,40.09,40.09,67000.0,28.1783,28.1783,27.9968,27.9968,67000.0
2011-12-08 11:00:00,40.08,40.16,39.95,39.96,65500.0,27.9898,28.0456,27.899,27.906,65500.0
2011-12-08 11:10:00,39.96,39.98,39.85,39.85,86300.0,27.906,27.9199,27.8292,27.8292,86300.0
2011-12-08 11:20:00,39.87,40.04,39.83,39.84,83100.0,27.8431,27.9618,27.8152,27.8222,83100.0
2011-12-08 11:30:00,39.85,39.94,39.74,39.75,88800.0,27.8292,27.892,27.7523,27.7593,88800.0
2011-12-08 11:40:00,39.75,39.87,39.7,39.86,95700.0,27.7593,27.8431,27.7244,27.8361,95700.0
2011-12-08 11:50:00,39.85,39.97,39.8,39.96,57300.0,27.8292,27.913,27.7942,27.906,57300.0
2011-12-08 12:00:00,39.97,40.05,39.87,40.04,52300.0,27.913,27.9688,27.8431,27.9618,52300.0
2011-12-08 12:10:00,40.04,40.19,40.01,40.09,85400.0,27.9618,28.0666,27.9409,27.9968,85400.0
2011-12-08 12:20:00,40.08,40.09,39.97,40.0,54900.0,27.9898,27.9968,27.913,27.9339,54900.0
2011-12-08 12:30:00,39.99,39.99,39.84,39.86,51300.0,27.9269,27.9269,27.8222,27.8361,51300.0
2011-12-08 12:40:00,39.86,39.98,39.85,39.96,57900.0,27.8361,27.9199,27.8292,27.906,57900.0
2011-12-08 12:50:00,39.98,40.0,39.88,39.88,42400.0,27.9199,27.9339,27.8501,27.8501,42400.0
2011-12-08 13:00:00,39.88,39.89,39.67,39.75,66100.0,27.8501,27.8571,27.7035,27.7593,66100.0
2011-12-08 13:10:00,39.74,39.78,39.62,39.78,42900.0,27.7523,27.7803,27.6685,27.7803,42900.0
2011-12-08 13:20:00,39.77,39.78,39.58,39.61,74200.0,27.7733,27.7803,27.6406,27.6616,74200.0
2011-12-08 13:30:00,39.6,39.64,39.54,39.63,77600.0,27.6546,27.6825,27.6127,27.6755,77600.0
2011-12-08 13:40:00,39.68,39.71,39.63,39.64,121200.0,27.7104,27.7314,27.6755,27.6825,121200.0
2011-12-08 13:50:00,39.64,39.71,39.62,39.65,60200.0,27.6825,27.7314,27.6685,27.6895,60200.0
2011-12-08 14:00:00,39.65,39.67,39.54,39.67,69100.0,27.6895,27.7035,27.6127,27.7035,69100.0
2011-12-08 14:10:00,39.68,39.82,39.67,39.79,42000.0,27.7104,27.8082,27.7035,27.7873,42000.0
2011-12-08 14:20:00,39.77,39.79,39.7,39.76,55700.0,27.7733,27.7873,27.7244,27.7663,55700.0
2011-12-08 14:30:00,39.76,39.76,39.61,39.62,73900.0,27.7663,27.7663,27.6616,27.6685,73900.0
2011-12-08 14:40:00,39.62,39.64,39.54,39.63,117700.0,27.6685,27.6825,27.6127,27.6755,117700.0
2011-12-08 14:50:00,39.62,39.63,39.45,39.55,125500.0,27.6685,27.6755,27.5498,27.6197,125500.0
2011-12-08 15:00:00,39.55,39.6,39.52,39.56,80900.0,27.6197,27.6546,27.5987,27.6266,80900.0
2011-12-08 15:10:00,39.56,39.84,39.54,39.83,112300.0,27.6266,27.8222,27.6127,27.8152,112300.0
2011-12-08 15:20:00,39.84,39.85,39.74,39.77,137200.0,27.8222,27.8292,27.7523,27.7733,137200.0
2011-12-08 15:30:00,39.77,40.03,39.76,39.89,205500.0,27.7733,27.9549,27.7663,27.8571,205500.0
2011-12-08 15:40:00,39.88,39.9,39.63,39.71,269800.0,27.8501,27.8641,27.6755,27.7314,269800.0
2011-12-08 15:50:00,39.7,39.7,39.52,39.58,458200.0,27.7244,27.7244,27.5987,27.6406,458200.0
2011-12-09 09:30:00,39.9,40.15,39.77,40.12,64700.0,27.8641,28.0387,27.7733,28.0177,64700.0
2011-12-09 09:40:00,40.12,40.37,40.07,40.31,124500.0,28.0177,28.1923,27.9828,28.1504,124500.0
2011-12-09 09:50:00,40.31,40.56,40.28,40.51,160400.0,28.1504,28.325,28.1294,28.2901,160400.0
2011-12-09 10:00:00,40.51,40.71,40.49,40.56,160800.0,28.2901,28.4297,28.2761,28.325,160800.0
2011-12-09 10:10:00,40.57,40.63,40.32,40.33,125400.0,28.332,28.3739,28.1574,28.1644,125400.0
2011-12-09 10:20:00,40.33,40.44,40.22,40.43,65000.0,28.1644,28.2412,28.0875,28.2342,65000.0
2011-12-09 10:30:00,40.43,40.52,40.24,40.24,81600.0,28.2342,28.2971,28.1015,28.1015,81600.0
2011-12-09 10:40:00,40.23,40.36,40.16,40.36,69500.0,28.0945,28.1853,28.0456,28.1853,69500.0
2011-12-09 10:50:00,40.35,40.52,40.29,40.5,65800.0,28.1783,28.2971,28.1364,28.2831,65800.0
2011-12-09 11:00:00,40.49,40.58,40.46,40.58,48500.0,28.2761,28.339,28.2552,28.339,48500.0
2011-12-09 11:10:00,40.59,40.67,40.5,40.67,46200.0,28.3459,28.4018,28.2831,28.4018,46200.0
2011-12-09 11:20:00,40.66,40.75,40.62,40.73,42600.0,28.3948,28.4577,28.3669,28.4437,42600.0
2011-12-09 11:30:00,40.73,40.8,40.69,40.7,51400.0,28.4437,28.4926,28.4158,28.4228,51400.0
2011-12-09 11:40:00,40.7,40.8,40.59,40.62,116700.0,28.4228,28.4926,28.3459,28.3669,116700.0
2011-12-09 11:50:00,40.61,40.65,40.56,40.56,30600.0,28.3599,28.3878,28.325,28.325,30600.0
2011-12-09 12:00:00,40.56,40.59,40.5,40.55,44400.0,28.325,28.3459,28.2831,28.318,44400.0
2011-12-09 12:10:00,40.55,40.67,40.53,40.66,34200.0,28.318,28.4018,28.304,28.3948,34200.0
2011-12-09 12:20:00,40.65,40.68,40.58,40.62,20900.0,28.3878,28.4088,28.339,28.3669,20900.0
2011-12-09 12:30:00,40.6,40.7,40.59,40.64,30000.0,28.3529,28.4228,28.3459,28.3809,30000.0
2011-12-09 12:40:00,40.63,40.71,40.59,40.66,40200.0,28.3739,28.4297,28.3459,28.3948,40200.0
2011-12-09 12:50:00,40.69,40.7,40.61,40.61,29100.0,28.4158,28.4228,28.3599,28.3599,29100.0
2011-12-09 13:00:00,40.61,40.65,40.52,40.55,28700.0,28.3599,28.3878,28.2971,28.318,28700.0
2011-12-09 13:10:00,40.54,40.61,40.53,40.59,32400.0,28.311,28.3599,28.304,28.3459,32400.0
2011-12-09 13:20:00,40.59,40.68,40.59,40.65,34300.0,28.3459,28.4088,28.3459,28.3878,34300.0
2011-12-09 13:30:00,40.65,40.71,40.64,40.65,32500.0,28.3878,28.4297,28.3809,28.3878,32500.0
2011-12-09 13:40:00,40.65,40.7,40.63,40.7,29000.0,28.3878,28.4228,28.3739,28.4228,29000.0
2011-12-09 13:50:00,40.7,40.75,40.68,40.71,44300.0,28.4228,28.4577,28.4088,28.4297,44300.0
2011-12-09 14:00:00,40.72,40.76,40.67,40.67,43400.0,28.4367,28.4647,28.4018,28.4018,43400.0
2011-12-09 14:10:00,40.67,40.69,40.55,40.58,41200.0,28.4018,28.4158,28.318,28.339,41200.0
2011-12-09 14:20:00,40.58,40.7,40.57,40.67,53600.0,28.339,28.4228,28.332,28.4018,53600.0
2011-12-09 14:30:00,40.67,40.76,40.67,40.72,58400.0,28.4018,28.4647,28.4018,28.4367,58400.0
2011-12-09 14:40:00,40.72,40.77,40.66,40.75,45800.0,28.4367,28.4716,28.3948,28.4577,45800.0
2011-12-09 14:50:00,40.75,40.78,40.64,40.66,84800.0,28.4577,28.4786,28.3809,28.3948,84800.0
2011-12-09 15:00:00,40.66,40.67,40.52,40.63,69800.0,28.3948,28.4018,28.2971,28.3739,69800.0
2011-12-09 15:10:00,40.62,40.65,40.55,40.55,57200.0,28.3669,28.3878,28.318,28.318,57200.0
2011-12-09 15:20:00,40.56,40.65,40.54,40.61,75900.0,28.325,28.3878,28.311,28.3599,75900.0
2011-12-09 15:30:00,40.61,40.62,40.52,40.59,100300.0,28.3599,28.3669,28.2971,28.3459,100300.0
2011-12-09 15:40:00,40.59,40.71,40.52,40.54,193000.0,28.3459,28.4297,28.2971,28.311,193000.0
2011-12-09 15:50:00,40.54,40.65,40.53,40.6,290500.0,28.311,28.3878,28.304,28.3529,290500.0
2011-12-12 09:30:00,39.85,39.9,39.6,39.82,105100.0,27.8292,27.8641,27.6546,27.8082,105100.0
2011-12-12 09:40:00,39.81,39.81,39.7,39.8,65600.0,27.8012,27.8012,27.7244,27.7942,65600.0
2011-12-12 09:50:00,39.79,39.82,39.53,39.62,70900.0,27.7873,27.8082,27.6057,27.6685,70900.0
2011-12-12 10:00:00,39.62,39.65,39.49,39.57,61500.0,27.6685,27.6895,27.5778,27.6336,61500.0
2011-12-12 10:10:00,39.56,39.69,39.54,39.56,96100.0,27.6266,27.7174,27.6127,27.6266,96100.0
2011-12-12 10:20:00,39.56,39.6,39.43,39.55,102200.0,27.6266,27.6546,27.5359,27.6197,102200.0
2011-12-12 10:30:00,39.55,39.65,39.52,39.53,100900.0,27.6197,27.6895,27.5987,27.6057,100900.0
2011-12-12 10:40:00,39.53,39.7,39.48,39.65,70800.0,27.6057,27.7244,27.5708,27.6895,70800.0
2011-12-12 10:50:00,39.64,39.68,39.57,39.6,60100.0,27.6825,27.7104,27.6336,27.6546,60100.0
2011-12-12 11:00:00,39.61,39.66,39.54,39.57,63100.0,27.6616,27.6965,27.6127,27.6336,63100.0
2011-12-12 11:10:00,39.56,39.6,39.44,39.45,56400.0,27.6266,27.6546,27.5428,27.5498,56400.0
2011-12-12 11:20:00,39.45,39.6,39.43,39.46,64100.0,27.5498,27.6546,27.5359,27.5568,64100.0
2011-12-12 11:30:00,39.45,39.52,39.43,39.52,51800.0,27.5498,27.5987,27.5359,27.5987,51800.0
2011-12-12 11:40:00,39.52,39.54,39.36,39.36,56800.0,27.5987,27.6127,27.487,27.487,56800.0
2011-12-12 11:50:00,39.37,39.43,39.29,39.38,65300.0,27.494,27.5359,27.4381,27.5009,65300.0
2011-12-12 12:00:00,39.38,39.43,39.35,39.4,36300.0,27.5009,27.5359,27.48,27.5149,36300.0
2011-12-12 12:10:00,39.39,39.48,39.37,39.45,59400.0,27.5079,27.5708,27.494,27.5498,59400.0
2011-12-12 12:20:00,39.44,39.51,39.44,39.51,33900.0,27.5428,27.5917,27.5428,27.5917,33900.0
2011-12-12 12:30:00,39.51,39.59,39.47,39.57,30400.0,27.5917,27.6476,27.5638,27.6336,30400.0
2011-12-12 12:40:00,39.58,39.64,39.56,39.61,36000.0,27.6406,27.6825,27.6266,27.6616,36000.0
2011-12-12 12:50:00,39.62,39.64,39.57,39.62,39000.0,27.6685,27.6825,27.6336,27.6685,39000.0
2011-12-12 13:00:00,39.62,39.63,39.51,39.51,50600.0,27.6685,27.6755,27.5917,27.5917,50600.0
2011-12-12 13:10:00,39.5,39.52,39.45,39.45,51500.0,27.5847,27.5987,27.5498,27.5498,51500.0
2011-12-12 13:20:00,39.46,39.6,39.45,39.59,54900.0,27.5568,27.6546,27.5498,27.6476,54900.0
2011-12-12 13:30:00,39.59,39.59,39.51,39.53,50600.0,27.6476,27.6476,27.5917,27.6057,50600.0
2011-12-12 13:40:00,39.52,39.6,39.52,39.58,44400.0,27.5987,27.6546,27.5987,27.6406,44400.0
2011-12-12 13:50:00,39.59,39.62,39.53,39.58,38400.0,27.6476,27.6685,27.6057,27.6406,38400.0
2011-12-12 14:00:00,39.57,39.61,39.51,39.55,56300.0,27.6336,27.6616,27.5917,27.6197,56300.0
2011-12-12 14:10:00,39.55,39.61,39.46,39.61,67400.0,27.6197,27.6616,27.5568,27.6616,67400.0
2011-12-12 14:20:00,39.6,39.7,39.58,39.59,91700.0,27.6546,27.7244,27.6406,27.6476,91700.0
2011-12-12 14:30:00,39.59,39.62,39.51,39.52,70700.0,27.6476,27.6685,27.5917,27.5987,70700.0
2011-12-12 14:40:00,39.52,39.68,39.5,39.63,115600.0,27.5987,27.7104,27.5847,27.6755,115600.0
2011-12-12 14:50:00,39.64,39.72,39.59,39.7,64500.0,27.6825,27.7384,27.6476,27.7244,64500.0
2011-12-12 15:00:00,39.71,39.73,39.6,39.62,75800.0,27.7314,27.7454,27.6546,27.6685,75800.0
2011-12-12 15:10:00,39.63,39.68,39.59,39.67,88400.0,27.6755,27.7104,27.6476,27.7035,88400.0
2011-12-12 15:20:00,39.67,39.76,39.59,39.71,106800.0,27.7035,27.7663,27.6476,27.7314,106800.0
2011-12-12 15:30:00,39.71,39.82,39.65,39.82,141200.0,27.7314,27.8082,27.6895,27.8082,141200.0
2011-12-12 15:40:00,39.82,39.92,39.69,39.78,209700.0,27.8082,27.878,27.7174,27.7803,209700.0
2011-12-12 15:50:00,39.77,39.89,39.75,39.85,280100.0,27.7733,27.8571,27.7593,27.8292,280100.0
2011-12-13 09:30:00,40.15,40.32,39.98,40.23,71500.0,28.0387,28.1574,27.9199,28.0945,71500.0
2011-12-13 09:40:00,40.22,40.52,40.22,40.38,86400.0,28.0875,28.2971,28.0875,28.1993,86400.0
2011-12-13 09:50:00,40.38,40.55,40.3,40.31,97900.0,28.1993,28.318,28.1434,28.1504,97900.0
2011-12-13 10:00:00,40.31,40.57,40.31,40.52,81000.0,28.1504,28.332,28.1504,28.2971,81000.0
2011-12-13 10:10:00,40.56,40.59,40.46,40.46,67000.0,28.325,28.3459,28.2552,28.2552,67000.0
2011-12-13 10:20:00,40.48,40.48,40.07,40.08,67300.0,28.2691,28.2691,27.9828,27.9898,67300.0
2011-12-13 10:30:00,40.07,40.21,40.02,40.03,52600.0,27.9828,28.0806,27.9479,27.9549,52600.0
2011-12-13 10:40:00,40.03,40.03,39.84,39.93,74100.0,27.9549,27.9549,27.8222,27.885,74100.0
2011-12-13 10:50:00,39.93,39.93,39.76,39.76,198300.0,27.885,27.885,27.7663,27.7663,198300.0
2011-12-13 11:00:00,39.76,39.77,39.59,39.65,78400.0,27.7663,27.7733,27.6476,27.6895,78400.0
2011-12-13 11:10:00,39.66,39.84,39.66,39.82,45500.0,27.6965,27.8222,27.6965,27.8082,45500.0
2011-12-13 11:20:00,39.81,39.94,39.79,39.86,55000.0,27.8012,27.892,27.7873,27.8361,55000.0
2011-12-13 11:30:00,39.87,39.91,39.8,39.87,75600.0,27.8431,27.8711,27.7942,27.8431,75600.0
2011-12-13 11:40:00,39.88,39.89,39.82,39.86,32700.0,27.8501,27.8571,27.8082,27.8361,32700.0
2011-12-13 11:50:00,39.87,39.93,39.85,39.91,57100.0,27.8431,27.885,27.8292,27.8711,57100.0
2011-12-13 12:00:00,39.92,39.97,39.84,39.89,46200.0,27.878,27.913,27.8222,27.8571,46200.0
2011-12-13 12:10:00,39.89,39.89,39.78,39.79,19700.0,27.8571,27.8571,27.7803,27.7873,19700.0
2011-12-13 12:20:00,39.8,39.81,39.75,39.75,36900.0,27.7942,27.8012,27.7593,27.7593,36900.0
2011-12-13 12:30:00,39.75,39.77,39.58,39.61,88500.0,27.7593,27.7733,27.6406,27.6616,88500.0
2011-12-13 12:40:00,39.62,39.71,39.61,39.7,53100.0,27.6685,27.7314,27.6616,27.7244,53100.0
2011-12-13 12:50:00,39.7,39.76,39.63,39.72,26300.0,27.7244,27.7663,27.6755,27.7384,26300.0
2011-12-13 13:00:00,39.73,39.75,39.57,39.62,71000.0,27.7454,27.7593,27.6336,27.6685,71000.0
2011-12-13 13:10:00,39.62,39.72,39.61,39.71,45500.0,27.6685,27.7384,27.6616,27.7314,45500.0
2011-12-13 13:20:00,39.7,39.7,39.59,39.62,77200.0,27.7244,27.7244,27.6476,27.6685,77200.0
2011-12-13 13:30:00,39.61,39.66,39.54,39.6,34000.0,27.6616,27.6965,27.6127,27.6546,34000.0
2011-12-13 13:40:00,39.6,39.7,39.57,39.61,42300.0,27.6546,27.7244,27.6336,27.6616,42300.0
2011-12-13 13:50:00,39.59,39.63,39.55,39.61,35700.0,27.6476,27.6755,27.6197,27.6616,35700.0
2011-12-13 14:00:00,39.61,39.7,39.6,39.66,88600.0,27.6616,27.7244,27.6546,27.6965,88600.0
2011-12-13 14:10:00,39.66,39.67,39.3,39.3,140800.0,27.6965,27.7035,27.4451,27.4451,140800.0
2011-12-13 14:20:00,39.3,39.5,39.2,39.46,204300.0,27.4451,27.5847,27.3752,27.5568,204300.0
2011-12-13 14:30:00,39.46,39.47,39.03,39.03,196700.0,27.5568,27.5638,27.2565,27.2565,196700.0
2011-12-13 14:40:00,39.03,39.24,38.99,39.09,123500.0,27.2565,27.4032,27.2286,27.2984,123500.0
2011-12-13 14:50:00,39.1,39.28,39.1,39.22,81700.0,27.3054,27.4311,27.3054,27.3892,81700.0
2011-12-13 15:00:00,39.2,39.37,39.18,39.28,66400.0,27.3752,27.494,27.3613,27.4311,66400.0
2011-12-13 15:10:00,39.28,39.3,39.01,39.02,109000.0,27.4311,27.4451,27.2425,27.2495,109000.0
2011-12-13 15:20:00,39.02,39.09,38.8,38.83,198400.0,27.2495,27.2984,27.0959,27.1168,198400.0
2011-12-13 15:30:00,38.83,38.87,38.58,38.74,234000.0,27.1168,27.1448,26.9423,27.054,234000.0
2011-12-13 15:40:00,38.74,38.81,38.71,38.8,327000.0,27.054,27.1029,27.033,27.0959,327000.0
2011-12-13 15:50:00,38.8,38.85,38.62,38.81,459600.0,27.0959,27.1308,26.9702,27.1029,459600.0
2011-12-14 09:30:00,38.59,38.81,38.38,38.81,139000.0,26.9492,27.1029,26.8026,27.1029,139000.0
2011-12-14 09:40:00,38.8,39.08,38.78,38.86,242100.0,27.0959,27.2914,27.0819,27.1378,242100.0
2011-12-14 09:50:00,38.86,39.02,38.75,38.86,230200.0,27.1378,27.2495,27.061,27.1378,230200.0
2011-12-14 10:00:00,38.85,38.87,38.44,38.48,173200.0,27.1308,27.1448,26.8445,26.8724,173200.0
2011-12-14 10:10:00,38.46,38.5,38.36,38.48,105600.0,26.8585,26.8864,26.7886,26.8724,105600.0
2011-12-14 10:20:00,38.49,38.63,38.43,38.63,96800.0,26.8794,26.9772,26.8375,26.9772,96800.0
2011-12-14 10:30:00,38.62,38.7,38.58,38.59,80000.0,26.9702,27.0261,26.9423,26.9492,80000.0
2011-12-14 10:40:00,38.59,38.64,38.5,38.61,72300.0,26.9492,26.9842,26.8864,26.9632,72300.0
2011-12-14 10:50:00,38.61,38.62,38.44,38.47,121900.0,26.9632,26.9702,26.8445,26.8654,121900.0
2011-12-14 11:00:00,38.47,38.57,38.45,38.49,108400.0,26.8654,26.9353,26.8515,26.8794,108400.0
2011-12-14 11:10:00,38.49,38.5,38.37,38.42,105500.0,26.8794,26.8864,26.7956,26.8305,105500.0
2011-12-14 11:20:00,38.42,38.43,38.34,38.4,66000.0,26.8305,26.8375,26.7747,26.8166,66000.0
2011-12-14 11:30:00,38.4,38.45,38.34,38.43,84900.0,26.8166,26.8515,26.7747,26.8375,84900.0
2011-12-14 11:40:00,38.43,38.74,38.43,38.72,133000.0,26.8375,27.054,26.8375,27.04,133000.0
2011-12-14 11:50:00,38.73,38.73,38.62,38.62,62800.0,27.047,27.047,26.9702,26.9702,62800.0
2011-12-14 12:00:00,38.62,38.67,38.55,38.67,62900.0,26.9702,27.0051,26.9213,27.0051,62900.0
2011-12-14 12:10:00,38.66,38.86,38.66,38.82,59700.0,26.9981,27.1378,26.9981,27.1099,59700.0
2011-12-14 12:20:00,38.82,38.82,38.68,38.75,46900.0,27.1099,27.1099,27.0121,27.061,46900.0
2011-12-14 12:30:00,38.76,38.93,38.76,38.82,93900.0,27.068,27.1867,27.068,27.1099,93900.0
2011-12-14 12:40:00,38.82,39.0,38.82,38.95,60600.0,27.1099,27.2356,27.1099,27.2006,60600.0
2011-12-14 12:50:00,38.96,39.0,38.89,38.99,44600.0,27.2076,27.2356,27.1587,27.2286,44600.0
2011-12-14 13:00:00,39.0,39.08,38.9,39.02,54900.0,27.2356,27.2914,27.1657,27.2495,54900.0
2011-12-14 13:10:00,39.03,39.27,39.0,39.22,83000.0,27.2565,27.4241,27.2356,27.3892,83000.0
2011-12-14 13:20:00,39.22,39.31,39.17,39.27,77200.0,27.3892,27.4521,27.3543,27.4241,77200.0
2011-12-14 13:30:00,39.25,39.3,39.15,39.23,90800.0,27.4102,27.4451,27.3403,27.3962,90800.0
2011-12-14 13:40:00,39.24,39.28,39.16,39.16,67800.0,27.4032,27.4311,27.3473,27.3473,67800.0
2011-12-14 13:50:00,39.15,39.15,39.0,39.02,67700.0,27.3403,27.3403,27.2356,27.2495,67700.0
2011-12-14 14:00:00,39.03,39.03,38.82,38.82,69100.0,27.2565,27.2565,27.1099,27.1099,69100.0
2011-12-14 14:10:00,38.81,38.93,38.73,38.89,143600.0,27.1029,27.1867,27.047,27.1587,143600.0
2011-12-14 14:20:00,38.91,39.02,38.84,38.97,79200.0,27.1727,27.2495,27.1238,27.2146,79200.0
2011-12-14 14:30:00,38.96,38.97,38.64,38.67,95300.0,27.2076,27.2146,26.9842,27.0051,95300.0
2011-12-14 14:40:00,38.68,38.97,38.68,38.94,76800.0,27.0121,27.2146,27.0121,27.1937,76800.0
2011-12-14 14:50:00,38.93,38.94,38.62,38.73,80900.0,27.1867,27.1937,26.9702,27.047,80900.0
2011-12-14 15:00:00,38.72,38.8,38.59,38.62,77000.0,27.04,27.0959,26.9492,26.9702,77000.0
2011-12-14 15:10:00,38.63,38.87,38.63,38.76,103200.0,26.9772,27.1448,26.9772,27.068,103200.0
2011-12-14 15:20:00,38.75,38.81,38.66,38.81,129100.0,27.061,27.1029,26.9981,27.1029,129100.0
2011-12-14 15:30:00,38.81,38.86,38.68,38.72,146900.0,27.1029,27.1378,27.0121,27.04,146900.0
2011-12-14 15:40:00,38.72,38.91,38.69,38.89,172800.0,27.04,27.1727,27.0191,27.1587,172800.0
2011-12-14 15:50:00,38.88,38.9,38.7,38.72,313300.0,27.1518,27.1657,27.0261,27.04,313300.0
2011-12-15 09:30:00,39.08,39.32,38.85,39.1,288100.0,27.2914,27.459,27.1308,27.3054,288100.0
2011-12-15 09:40:00,39.1,39.1,38.66,38.75,144700.0,27.3054,27.3054,26.9981,27.061,144700.0
2011-12-15 09:50:00,38.74,38.98,38.57,38.68,207600.0,27.054,27.2216,26.9353,27.0121,207600.0
2011-12-15 10:00:00,38.66,38.8,38.39,38.48,303300.0,26.9981,27.0959,26.8096,26.8724,303300.0
2011-12-15 10:10:00,38.47,38.66,38.41,38.66,175000.0,26.8654,26.9981,26.8235,26.9981,175000.0
2011-12-15 10:20:00,38.66,38.74,38.46,38.49,119300.0,26.9981,27.054,26.8585,26.8794,119300.0
2011-12-15 10:30:00,38.49,38.49,38.14,38.14,208600.0,26.8794,26.8794,26.635,26.635,208600.0
2011-12-15 10:40:00,38.14,38.18,37.98,38.12,220900.0,26.635,26.6629,26.5232,26.621,220900.0
2011-12-15 10:50:00,38.12,38.32,38.1,38.22,93200.0,26.621,26.7607,26.6071,26.6909,93200.0
2011-12-15 11:00:00,38.22,38.33,38.21,38.21,64100.0,26.6909,26.7677,26.6839,26.6839,64100.0
2011-12-15 11:10:00,38.22,38.32,38.2,38.29,70900.0,26.6909,26.7607,26.6769,26.7397,70900.0
2011-12-15 11:20:00,38.29,38.55,38.27,38.5,158600.0,26.7397,26.9213,26.7258,26.8864,158600.0
2011-12-15 11:30:00,38.49,38.58,38.44,38.45,51200.0,26.8794,26.9423,26.8445,26.8515,51200.0
2011-12-15 11:40:00,38.45,38.55,38.43,38.44,46800.0,26.8515,26.9213,26.8375,26.8445,46800.0
2011-12-15 11:50:00,38.43,38.51,38.33,38.51,79900.0,26.8375,26.8934,26.7677,26.8934,79900.0
2011-12-15 12:00:00,38.52,38.58,38.51,38.56,32800.0,26.9004,26.9423,26.8934,26.9283,32800.0
2011-12-15 12:10:00,38.55,38.67,38.53,38.64,37000.0,26.9213,27.0051,26.9073,26.9842,37000.0
2011-12-15 12:20:00,38.65,38.7,38.62,38.68,68400.0,26.9911,27.0261,26.9702,27.0121,68400.0
2011-12-15 12:30:00,38.69,38.74,38.66,38.67,82900.0,27.0191,27.054,26.9981,27.0051,82900.0
2011-12-15 12:40:00,38.67,38.73,38.58,38.62,59100.0,27.0051,27.047,26.9423,26.9702,59100.0
2011-12-15 12:50:00,38.62,38.62,38.53,38.56,51800.0,26.9702,26.9702,26.9073,26.9283,51800.0
2011-12-15 13:00:00,38.56,38.63,38.52,38.63,32300.0,26.9283,26.9772,26.9004,26.9772,32300.0
2011-12-15 13:10:00,38.64,38.64,38.51,38.51,49400.0,26.9842,26.9842,26.8934,26.8934,49400.0
2011-12-15 13:20:00,38.52,38.57,38.48,38.53,33500.0,26.9004,26.9353,26.8724,26.9073,33500.0
2011-12-15 13:30:00,38.53,38.56,38.33,38.38,73800.0,26.9073,26.9283,26.7677,26.8026,73800.0
2011-12-15 13:40:00,38.38,38.59,38.34,38.56,55300.0,26.8026,26.9492,26.7747,26.9283,55300.0
2011-12-15 13:50:00,38.55,38.56,38.44,38.44,57500.0,26.9213,26.9283,26.8445,26.8445,57500.0
2011-12-15 14:00:00,38.44,38.56,38.44,38.55,41200.0,26.8445,26.9283,26.8445,26.9213,41200.0
2011-12-15 14:10:00,38.55,38.64,38.52,38.59,74500.0,26.9213,26.9842,26.9004,26.9492,74500.0
2011-12-15 14:20:00,38.59,38.62,38.49,38.5,37400.0,26.9492,26.9702,26.8794,26.8864,37400.0
2011-12-15 14:30:00,38.5,38.56,38.48,38.54,52000.0,26.8864,26.9283,26.8724,26.9143,52000.0
2011-12-15 14:40:00,38.54,38.55,38.36,38.39,59100.0,26.9143,26.9213,26.7886,26.8096,59100.0
2011-12-15 14:50:00,38.39,38.47,38.36,38.42,65400.0,26.8096,26.8654,26.7886,26.8305,65400.0
2011-12-15 15:00:00,38.42,38.58,38.42,38.58,96500.0,26.8305,26.9423,26.8305,26.9423,96500.0
2011-12-15 15:10:00,38.57,38.69,38.52,38.67,113700.0,26.9353,27.0191,26.9004,27.0051,113700.0
2011-12-15 15:20:00,38.66,38.69,38.56,38.61,125100.0,26.9981,27.0191,26.9283,26.9632,125100.0
2011-12-15 15:30:00,38.61,38.68,38.58,38.67,124800.0,26.9632,27.0121,26.9423,27.0051,124800.0
2011-12-15 15:40:00,38.67,38.68,38.54,38.62,194600.0,27.0051,27.0121,26.9143,26.9702,194600.0
2011-12-15 15:50:00,38.61,38.62,38.52,38.59,293700.0,26.9632,26.9702,26.9004,26.9492,293700.0
2011-12-16 09:30:00,39.02,39.43,38.99,39.22,405000.0,27.2495,27.5359,27.2286,27.3892,405000.0
2011-12-16 09:40:00,39.21,39.28,38.88,38.95,144500.0,27.3822,27.4311,27.1518,27.2006,144500.0
2011-12-16 09:50:00,38.93,39.39,38.9,39.28,126000.0,27.1867,27.5079,27.1657,27.4311,126000.0
2011-12-16 10:00:00,39.28,39.5,39.28,39.46,130100.0,27.4311,27.5847,27.4311,27.5568,130100.0
2011-12-16 10:10:00,39.45,39.49,39.31,39.48,51200.0,27.5498,27.5778,27.4521,27.5708,51200.0
2011-12-16 10:20:00,39.49,39.5,39.37,39.39,76700.0,27.5778,27.5847,27.494,27.5079,76700.0
2011-12-16 10:30:00,39.39,39.47,39.36,39.42,64900.0,27.5079,27.5638,27.487,27.5289,64900.0
2011-12-16 10:40:00,39.42,39.49,39.4,39.44,51400.0,27.5289,27.5778,27.5149,27.5428,51400.0
2011-12-16 10:50:00,39.44,39.48,39.34,39.41,57300.0,27.5428,27.5708,27.473,27.5219,57300.0
2011-12-16 11:00:00,39.42,39.47,39.14,39.17,77700.0,27.5289,27.5638,27.3333,27.3543,77700.0
2011-12-16 11:10:00,39.18,39.18,39.07,39.07,77600.0,27.3613,27.3613,27.2844,27.2844,77600.0
2011-12-16 11:20:00,39.07,39.15,39.05,39.09,47700.0,27.2844,27.3403,27.2705,27.2984,47700.0
2011-12-16 11:30:00,39.1,39.13,38.97,39.02,53700.0,27.3054,27.3263,27.2146,27.2495,53700.0
2011-12-16 11:40:00,39.03,39.1,39.01,39.02,44900.0,27.2565,27.3054,27.2425,27.2495,44900.0
2011-12-16 11:50:00,39.02,39.08,38.86,38.88,48000.0,27.2495,27.2914,27.1378,27.1518,48000.0
2011-12-16 12:00:00,38.88,38.88,38.72,38.85,127300.0,27.1518,27.1518,27.04,27.1308,127300.0
2011-12-16 12:10:00,38.85,38.93,38.85,38.88,33600.0,27.1308,27.1867,27.1308,27.1518,33600.0
2011-12-16 12:20:00,38.89,38.9,38.8,38.82,27500.0,27.1587,27.1657,27.0959,27.1099,27500.0
2011-12-16 12:30:00,38.81,38.82,38.66,38.75,72300.0,27.1029,27.1099,26.9981,27.061,72300.0
2011-12-16 12:40:00,38.75,38.83,38.65,38.83,68600.0,27.061,27.1168,26.9911,27.1168,68600.0
2011-12-16 12:50:00,38.82,38.95,38.72,38.87,71700.0,27.1099,27.2006,27.04,27.1448,71700.0
2011-12-16 13:00:00,38.87,38.98,38.84,38.88,48000.0,27.1448,27.2216,27.1238,27.1518,48000.0
2011-12-16 13:10:00,38.89,39.08,38.89,39.06,38500.0,27.1587,27.2914,27.1587,27.2775,38500.0
2011-12-16 13:20:00,39.08,39.17,39.03,39.05,60400.0,27.2914,27.3543,27.2565,27.2705,60400.0
2011-12-16 13:30:00,39.05,39.09,38.97,38.98,32600.0,27.2705,27.2984,27.2146,27.2216,32600.0
2011-12-16 13:40:00,38.98,39.1,38.89,39.1,72300.0,27.2216,27.3054,27.1587,27.3054,72300.0
2011-12-16 13:50:00,39.1,39.16,38.92,38.95,107900.0,27.3054,27.3473,27.1797,27.2006,107900.0
2011-12-16 14:00:00,38.96,39.01,38.91,38.97,86500.0,27.2076,27.2425,27.1727,27.2146,86500.0
2011-12-16 14:10:00,38.97,39.0,38.88,38.92,53800.0,27.2146,27.2356,27.1518,27.1797,53800.0
2011-12-16 14:20:00,38.92,38.92,38.75,38.76,40600.0,27.1797,27.1797,27.061,27.068,40600.0
2011-12-16 14:30:00,38.76,38.89,38.73,38.84,38800.0,27.068,27.1587,27.047,27.1238,38800.0
2011-12-16 14:40:00,38.84,38.99,38.81,38.92,52600.0,27.1238,27.2286,27.1029,27.1797,52600.0
2011-12-16 14:50:00,38.91,38.96,38.81,38.84,65300.0,27.1727,27.2076,27.1029,27.1238,65300.0
2011-12-16 15:00:00,38.84,38.88,38.77,38.78,57500.0,27.1238,27.1518,27.0749,27.0819,57500.0
2011-12-16 15:10:00,38.79,38.96,38.78,38.88,94400.0,27.0889,27.2076,27.0819,27.1518,94400.0
2011-12-16 15:20:00,38.89,38.93,38.79,38.81,102900.0,27.1587,27.1867,27.0889,27.1029,102900.0
2011-12-16 15:30:00,38.81,38.9,38.8,38.82,77400.0,27.1029,27.1657,27.0959,27.1099,77400.0
2011-12-16 15:40:00,38.84,38.98,38.8,38.96,215200.0,27.1238,27.2216,27.0959,27.2076,215200.0
2011-12-16 15:50:00,38.96,39.07,38.92,38.95,365600.0,27.2076,27.2844,27.1797,27.2006,365600.0
2011-12-19 09:30:00,39.29,39.29,38.79,38.92,106500.0,27.4381,27.4381,27.0889,27.1797,106500.0
2011-12-19 09:40:00,38.9,38.94,38.76,38.91,44200.0,27.1657,27.1937,27.068,27.1727,44200.0
2011-12-19 09:50:00,38.9,39.15,38.82,39.13,63000.0,27.1657,27.3403,27.1099,27.3263,63000.0
2011-12-19 10:00:00,39.13,39.15,38.96,39.05,91800.0,27.3263,27.3403,27.2076,27.2705,91800.0
2011-12-19 10:10:00,39.05,39.24,39.0,39.1,67900.0,27.2705,27.4032,27.2356,27.3054,67900.0
2011-12-19 10:20:00,39.12,39.17,39.08,39.1,36200.0,27.3194,27.3543,27.2914,27.3054,36200.0
2011-12-19 10:30:00,39.11,39.33,39.11,39.26,49500.0,27.3124,27.466,27.3124,27.4171,49500.0
2011-12-19 10:40:00,39.24,39.26,39.03,39.07,54100.0,27.4032,27.4171,27.2565,27.2844,54100.0
2011-12-19 10:50:00,39.07,39.07,38.86,38.96,43500.0,27.2844,27.2844,27.1378,27.2076,43500.0
2011-12-19 11:00:00,38.95,38.96,38.68,38.72,46200.0,27.2006,27.2076,27.0121,27.04,46200.0
2011-12-19 11:10:00,38.74,38.79,38.71,38.73,39000.0,27.054,27.0889,27.033,27.047,39000.0
2011-12-19 11:20:00,38.74,38.81,38.66,38.81,31000.0,27.054,27.1029,26.9981,27.1029,31000.0
2011-12-19 11:30:00,38.79,38.8,38.59,38.6,53300.0,27.0889,27.0959,26.9492,26.9562,53300.0
2011-12-19 11:40:00,38.6,38.6,38.34,38.41,106700.0,26.9562,26.9562,26.7747,26.8235,106700.0
2011-12-19 11:50:00,38.41,38.51,38.4,38.41,48500.0,26.8235,26.8934,26.8166,26.8235,48500.0
2011-12-19 12:00:00,38.41,38.56,38.4,38.55,51500.0,26.8235,26.9283,26.8166,26.9213,51500.0
2011-12-19 12:10:00,38.56,38.58,38.46,38.49,61700.0,26.9283,26.9423,26.8585,26.8794,61700.0
2011-12-19 12:20:00,38.49,38.59,38.48,38.59,26800.0,26.8794,26.9492,26.8724,26.9492,26800.0
2011-12-19 12:30:00,38.58,38.58,38.47,38.54,33800.0,26.9423,26.9423,26.8654,26.9143,33800.0
2011-12-19 12:40:00,38.52,38.61,38.52,38.56,34200.0,26.9004,26.9632,26.9004,26.9283,34200.0
2011-12-19 12:50:00,38.56,38.68,38.56,38.66,19800.0,26.9283,27.0121,26.9283,26.9981,19800.0
2011-12-19 13:00:00,38.67,38.69,38.61,38.62,20600.0,27.0051,27.0191,26.9632,26.9702,20600.0
2011-12-19 13:10:00,38.63,38.64,38.49,38.49,23300.0,26.9772,26.9842,26.8794,26.8794,23300.0
2011-12-19 13:20:00,38.5,38.56,38.5,38.52,21800.0,26.8864,26.9283,26.8864,26.9004,21800.0
2011-12-19 13:30:00,38.51,38.55,38.42,38.44,35500.0,26.8934,26.9213,26.8305,26.8445,35500.0
2011-12-19 13:40:00,38.44,38.52,38.39,38.48,42100.0,26.8445,26.9004,26.8096,26.8724,42100.0
2011-12-19 13:50:00,38.5,38.6,38.49,38.55,48000.0,26.8864,26.9562,26.8794,26.9213,48000.0
2011-12-19 14:00:00,38.55,38.57,38.45,38.49,47600.0,26.9213,26.9353,26.8515,26.8794,47600.0
2011-12-19 14:10:00,38.5,38.5,38.36,38.37,54400.0,26.8864,26.8864,26.7886,26.7956,54400.0
2011-12-19 14:20:00,38.37,38.41,38.32,38.39,81100.0,26.7956,26.8235,26.7607,26.8096,81100.0
2011-12-19 14:30:00,38.38,38.43,38.33,38.41,33100.0,26.8026,26.8375,26.7677,26.8235,33100.0
2011-12-19 14:40:00,38.41,38.46,38.36,38.36,35800.0,26.8235,26.8585,26.7886,26.7886,35800.0
2011-12-19 14:50:00,38.37,38.48,38.34,38.45,43600.0,26.7956,26.8724,26.7747,26.8515,43600.0
2011-12-19 15:00:00,38.45,38.46,38.22,38.27,153700.0,26.8515,26.8585,26.6909,26.7258,153700.0
2011-12-19 15:10:00,38.26,38.39,38.24,38.39,148300.0,26.7188,26.8096,26.7048,26.8096,148300.0
2011-12-19 15:20:00,38.38,38.38,38.11,38.12,124400.0,26.8026,26.8026,26.614,26.621,124400.0
2011-12-19 15:30:00,38.12,38.21,38.1,38.2,109000.0,26.621,26.6839,26.6071,26.6769,109000.0
2011-12-19 15:40:00,38.19,38.25,38.08,38.15,169100.0,26.6699,26.7118,26.5931,26.642,169100.0
2011-12-19 15:50:00,38.16,38.27,38.09,38.21,308500.0,26.649,26.7258,26.6001,26.6839,308500.0
2011-12-20 09:30:00,39.07,39.45,39.06,39.42,129700.0,27.2844,27.5498,27.2775,27.5289,129700.0
2011-12-20 09:40:00,39.43,39.63,39.4,39.52,145100.0,27.5359,27.6755,27.5149,27.5987,145100.0
2011-12-20 09:50:00,39.53,39.56,39.41,39.54,53800.0,27.6057,27.6266,27.5219,27.6127,53800.0
2011-12-20 10:00:00,39.55,39.58,39.47,39.56,104800.0,27.6197,27.6406,27.5638,27.6266,104800.0
2011-12-20 10:10:00,39.56,39.72,39.52,39.69,82000.0,27.6266,27.7384,27.5987,27.7174,82000.0
2011-12-20 10:20:00,39.7,39.93,39.65,39.89,96100.0,27.7244,27.885,27.6895,27.8571,96100.0
2011-12-20 10:30:00,39.89,39.91,39.72,39.75,40800.0,27.8571,27.8711,27.7384,27.7593,40800.0
2011-12-20 10:40:00,39.74,39.84,39.74,39.81,34100.0,27.7523,27.8222,27.7523,27.8012,34100.0
2011-12-20 10:50:00,39.82,39.88,39.59,39.6,232300.0,27.8082,27.8501,27.6476,27.6546,232300.0
2011-12-20 11:00:00,39.61,39.82,39.59,39.76,90600.0,27.6616,27.8082,27.6476,27.7663,90600.0
2011-12-20 11:10:00,39.76,39.89,39.75,39.88,59000.0,27.7663,27.8571,27.7593,27.8501,59000.0
2011-12-20 11:20:00,39.87,39.9,39.7,39.75,39000.0,27.8431,27.8641,27.7244,27.7593,39000.0
2011-12-20 11:30:00,39.76,39.79,39.56,39.61,54000.0,27.7663,27.7873,27.6266,27.6616,54000.0
2011-12-20 11:40:00,39.6,39.66,39.52,39.65,36600.0,27.6546,27.6965,27.5987,27.6895,36600.0
2011-12-20 11:50:00,39.66,39.82,39.57,39.75,140000.0,27.6965,27.8082,27.6336,27.7593,140000.0
2011-12-20 12:00:00,39.74,39.74,39.61,39.64,39800.0,27.7523,27.7523,27.6616,27.6825,39800.0
2011-12-20 12:10:00,39.65,39.74,39.64,39.69,27400.0,27.6895,27.7523,27.6825,27.7174,27400.0
2011-12-20 12:20:00,39.69,39.74,39.68,39.73,29600.0,27.7174,27.7523,27.7104,27.7454,29600.0
2011-12-20 12:30:00,39.73,39.76,39.7,39.75,25500.0,27.7454,27.7663,27.7244,27.7593,25500.0
2011-12-20 12:40:00,39.76,39.8,39.75,39.77,33700.0,27.7663,27.7942,27.7593,27.7733,33700.0
2011-12-20 12:50:00,39.77,39.86,39.75,39.84,32900.0,27.7733,27.8361,27.7593,27.8222,32900.0
2011-12-20 13:00:00,39.85,39.99,39.84,39.97,48400.0,27.8292,27.9269,27.8222,27.913,48400.0
2011-12-20 13:10:00,39.96,39.99,39.83,39.83,22800.0,27.906,27.9269,27.8152,27.8152,22800.0
2011-12-20 13:20:00,39.81,39.92,39.81,39.87,26000.0,27.8012,27.878,27.8012,27.8431,26000.0
2011-12-20 13:30:00,39.87,39.88,39.82,39.82,39600.0,27.8431,27.8501,27.8082,27.8082,39600.0
2011-12-20 13:40:00,39.83,39.89,39.73,39.75,48800.0,27.8152,27.8571,27.7454,27.7593,48800.0
2011-12-20 13:50:00,39.75,39.76,39.7,39.72,46400.0,27.7593,27.7663,27.7244,27.7384,46400.0
2011-12-20 14:00:00,39.72,39.74,39.64,39.68,67800.0,27.7384,27.7523,27.6825,27.7104,67800.0
2011-12-20 14:10:00,39.68,39.7,39.6,39.69,37300.0,27.7104,27.7244,27.6546,27.7174,37300.0
2011-12-20 14:20:00,39.69,39.74,39.66,39.71,42100.0,27.7174,27.7523,27.6965,27.7314,42100.0
2011-12-20 14:30:00,39.72,39.78,39.7,39.76,35200.0,27.7384,27.7803,27.7244,27.7663,35200.0
2011-12-20 14:40:00,39.76,39.92,39.76,39.81,69100.0,27.7663,27.878,27.7663,27.8012,69100.0
2011-12-20 14:50:00,39.82,39.87,39.78,39.82,30300.0,27.8082,27.8431,27.7803,27.8082,30300.0
2011-12-20 15:00:00,39.81,39.85,39.76,39.81,54400.0,27.8012,27.8292,27.7663,27.8012,54400.0
2011-12-20 15:10:00,39.81,39.84,39.75,39.76,66200.0,27.8012,27.8222,27.7593,27.7663,66200.0
2011-12-20 15:20:00,39.75,39.83,39.7,39.81,79300.0,27.7593,27.8152,27.7244,27.8012,79300.0
2011-12-20 15:30:00,39.81,39.81,39.62,39.68,226200.0,27.8012,27.8012,27.6685,27.7104,226200.0
2011-12-20 15:40:00,39.67,39.76,39.62,39.63,226400.0,27.7035,27.7663,27.6685,27.6755,226400.0
2011-12-20 15:50:00,39.63,39.71,39.62,39.68,336200.0,27.6755,27.7314,27.6685,27.7104,336200.0
2011-12-21 09:30:00,39.92,39.99,39.57,39.72,117600.0,27.878,27.9269,27.6336,27.7384,117600.0
2011-12-21 09:40:00,39.71,39.72,39.54,39.58,62800.0,27.7314,27.7384,27.6127,27.6406,62800.0
2011-12-21 09:50:00,39.58,39.67,39.44,39.45,48600.0,27.6406,27.7035,27.5428,27.5498,48600.0
2011-12-21 10:00:00,39.44,39.62,39.27,39.52,111000.0,27.5428,27.6685,27.4241,27.5987,111000.0
2011-12-21 10:10:00,39.53,39.83,39.52,39.74,52200.0,27.6057,27.8152,27.5987,27.7523,52200.0
2011-12-21 10:20:00,39.75,39.86,39.71,39.81,75100.0,27.7593,27.8361,27.7314,27.8012,75100.0
2011-12-21 10:30:00,39.81,39.94,39.77,39.82,68100.0,27.8012,27.892,27.7733,27.8082,68100.0
2011-12-21 10:40:00,39.83,39.85,39.58,39.65,47700.0,27.8152,27.8292,27.6406,27.6895,47700.0
2011-12-21 10:50:00,39.64,39.64,39.38,39.38,69100.0,27.6825,27.6825,27.5009,27.5009,69100.0
2011-12-21 11:00:00,39.4,39.46,39.21,39.29,152500.0,27.5149,27.5568,27.3822,27.4381,152500.0
2011-12-21 11:10:00,39.28,39.31,39.16,39.19,57000.0,27.4311,27.4521,27.3473,27.3683,57000.0
2011-12-21 11:20:00,39.2,39.24,39.13,39.21,57100.0,27.3752,27.4032,27.3263,27.3822,57100.0
2011-12-21 11:30:00,39.2,39.3,39.19,39.22,44400.0,27.3752,27.4451,27.3683,27.3892,44400.0
2011-12-21 11:40:00,39.23,39.27,39.16,39.25,76400.0,27.3962,27.4241,27.3473,27.4102,76400.0
2011-12-21 11:50:00,39.25,39.26,39.12,39.2,71700.0,27.4102,27.4171,27.3194,27.3752,71700.0
2011-12-21 12:00:00,39.22,39.27,39.03,39.06,74300.0,27.3892,27.4241,27.2565,27.2775,74300.0
2011-12-21 12:10:00,39.06,39.13,39.05,39.07,44300.0,27.2775,27.3263,27.2705,27.2844,44300.0
2011-12-21 12:20:00,39.06,39.08,38.86,38.9,75200.0,27.2775,27.2914,27.1378,27.1657,75200.0
2011-12-21 12:30:00,38.9,39.03,38.88,39.03,66000.0,27.1657,27.2565,27.1518,27.2565,66000.0
2011-12-21 12:40:00,39.02,39.08,38.96,39.06,51000.0,27.2495,27.2914,27.2076,27.2775,51000.0
2011-12-21 12:50:00,39.06,39.14,38.98,39.11,41500.0,27.2775,27.3333,27.2216,27.3124,41500.0
2011-12-21 13:00:00,39.12,39.23,39.1,39.15,56400.0,27.3194,27.3962,27.3054,27.3403,56400.0
2011-12-21 13:10:00,39.14,39.14,39.02,39.05,35700.0,27.3333,27.3333,27.2495,27.2705,35700.0
2011-12-21 13:20:00,39.05,39.14,39.03,39.06,43700.0,27.2705,27.3333,27.2565,27.2775,43700.0
2011-12-21 13:30:00,39.07,39.18,39.05,39.14,33300.0,27.2844,27.3613,27.2705,27.3333,33300.0
2011-12-21 13:40:00,39.14,39.15,39.0,39.08,40700.0,27.3333,27.3403,27.2356,27.2914,40700.0
2011-12-21 13:50:00,39.07,39.26,39.06,39.22,68400.0,27.2844,27.4171,27.2775,27.3892,68400.0
2011-12-21 14:00:00,39.22,39.32,39.17,39.3,50100.0,27.3892,27.459,27.3543,27.4451,50100.0
2011-12-21 14:10:00,39.31,39.31,39.22,39.26,33900.0,27.4521,27.4521,27.3892,27.4171,33900.0
2011-12-21 14:20:00,39.25,39.3,39.21,39.27,27300.0,27.4102,27.4451,27.3822,27.4241,27300.0
2011-12-21 14:30:00,39.27,39.38,39.2,39.33,44400.0,27.4241,27.5009,27.3752,27.466,44400.0
2011-12-21 14:40:00,39.33,39.42,39.3,39.38,58100.0,27.466,27.5289,27.4451,27.5009,58100.0
2011-12-21 14:50:00,39.38,39.38,39.31,39.32,54600.0,27.5009,27.5009,27.4521,27.459,54600.0
2011-12-21 15:00:00,39.31,39.44,39.29,39.42,77100.0,27.4521,27.5428,27.4381,27.5289,77100.0
2011-12-21 15:10:00,39.42,39.54,39.4,39.49,80900.0,27.5289,27.6127,27.5149,27.5778,80900.0
2011-12-21 15:20:00,39.49,39.51,39.4,39.46,104300.0,27.5778,27.5917,27.5149,27.5568,104300.0
2011-12-21 15:30:00,39.46,39.67,39.46,39.61,135700.0,27.5568,27.7035,27.5568,27.6616,135700.0
2011-12-21 15:40:00,39.6,39.63,39.47,39.52,168900.0,27.6546,27.6755,27.5638,27.5987,168900.0
2011-12-21 15:50:00,39.52,39.59,39.39,39.57,190700.0,27.5987,27.6476,27.5079,27.6336,190700.0
2011-12-22 09:30:00,39.8,40.0,39.75,39.99,63200.0,27.7942,27.9339,27.7593,27.9269,63200.0
2011-12-22 09:40:00,39.99,40.16,39.93,39.97,109700.0,27.9269,28.0456,27.885,27.913,109700.0
2011-12-22 09:50:00,39.96,40.11,39.93,40.05,46500.0,27.906,28.0107,27.885,27.9688,46500.0
2011-12-22 10:00:00,40.05,40.09,39.79,39.82,73800.0,27.9688,27.9968,27.7873,27.8082,73800.0
2011-12-22 10:10:00,39.8,39.99,39.8,39.9,42000.0,27.7942,27.9269,27.7942,27.8641,42000.0
2011-12-22 10:20:00,39.88,40.09,39.86,39.99,36600.0,27.8501,27.9968,27.8361,27.9269,36600.0
2011-12-22 10:30:00,39.98,40.01,39.76,39.85,38800.0,27.9199,27.9409,27.7663,27.8292,38800.0
2011-12-22 10:40:00,39.85,39.88,39.69,39.69,42600.0,27.8292,27.8501,27.7174,27.7174,42600.0
2011-12-22 10:50:00,39.68,39.84,39.67,39.77,39200.0,27.7104,27.8222,27.7035,27.7733,39200.0
2011-12-22 11:00:00,39.76,39.85,39.7,39.73,30500.0,27.7663,27.8292,27.7244,27.7454,30500.0
2011-12-22 11:10:00,39.72,39.81,39.66,39.73,34400.0,27.7384,27.8012,27.6965,27.7454,34400.0
2011-12-22 11:20:00,39.73,39.8,39.69,39.75,28800.0,27.7454,27.7942,27.7174,27.7593,28800.0
2011-12-22 11:30:00,39.76,39.78,39.67,39.73,36100.0,27.7663,27.7803,27.7035,27.7454,36100.0
2011-12-22 11:40:00,39.73,39.77,39.66,39.67,35700.0,27.7454,27.7733,27.6965,27.7035,35700.0
2011-12-22 11:50:00,39.67,39.77,39.65,39.76,43500.0,27.7035,27.7733,27.6895,27.7663,43500.0
2011-12-22 12:00:00,39.77,39.79,39.71,39.73,32400.0,27.7733,27.7873,27.7314,27.7454,32400.0
2011-12-22 12:10:00,39.74,39.85,39.7,39.84,20100.0,27.7523,27.8292,27.7244,27.8222,20100.0
2011-12-22 12:20:00,39.85,40.04,39.85,40.03,37900.0,27.8292,27.9618,27.8292,27.9549,37900.0
2011-12-22 12:30:00,40.03,40.03,39.93,39.97,50600.0,27.9549,27.9549,27.885,27.913,50600.0
2011-12-22 12:40:00,39.95,40.03,39.88,39.91,41800.0,27.899,27.9549,27.8501,27.8711,41800.0
2011-12-22 12:50:00,39.91,40.0,39.9,39.99,16200.0,27.8711,27.9339,27.8641,27.9269,16200.0
2011-12-22 13:00:00,40.0,40.01,39.93,39.99,29000.0,27.9339,27.9409,27.885,27.9269,29000.0
2011-12-22 13:10:00,39.99,40.09,39.97,40.09,33400.0,27.9269,27.9968,27.913,27.9968,33400.0
2011-12-22 13:20:00,40.08,40.14,40.04,40.13,33600.0,27.9898,28.0317,27.9618,28.0247,33600.0
2011-12-22 13:30:00,40.13,40.19,40.09,40.15,33000.0,28.0247,28.0666,27.9968,28.0387,33000.0
2011-12-22 13:40:00,40.15,40.2,40.14,40.2,27700.0,28.0387,28.0736,28.0317,28.0736,27700.0
2011-12-22 13:50:00,40.2,40.23,40.15,40.18,56500.0,28.0736,28.0945,28.0387,28.0596,56500.0
2011-12-22 14:00:00,40.18,40.2,40.12,40.2,47400.0,28.0596,28.0736,28.0177,28.0736,47400.0
2011-12-22 14:10:00,40.2,40.22,40.14,40.18,26500.0,28.0736,28.0875,28.0317,28.0596,26500.0
2011-12-22 14:20:00,40.18,40.24,40.17,40.22,31300.0,28.0596,28.1015,28.0526,28.0875,31300.0
2011-12-22 14:30:00,40.22,40.22,40.15,40.16,29100.0,28.0875,28.0875,28.0387,28.0456,29100.0
2011-12-22 14:40:00,40.16,40.19,40.11,40.11,37800.0,28.0456,28.0666,28.0107,28.0107,37800.0
2011-12-22 14:50:00,40.1,40.13,40.02,40.04,37500.0,28.0037,28.0247,27.9479,27.9618,37500.0
2011-12-22 15:00:00,40.04,40.1,40.01,40.05,43200.0,27.9618,28.0037,27.9409,27.9688,43200.0
2011-12-22 15:10:00,40.05,40.11,40.03,40.11,36800.0,27.9688,28.0107,27.9549,28.0107,36800.0
2011-12-22 15:20:00,40.12,40.31,40.11,40.3,160800.0,28.0177,28.1504,28.0107,28.1434,160800.0
2011-12-22 15:30:00,40.3,40.33,40.16,40.17,131800.0,28.1434,28.1644,28.0456,28.0526,131800.0
2011-12-22 15:40:00,40.17,40.18,40.06,40.14,150600.0,28.0526,28.0596,27.9758,28.0317,150600.0
2011-12-22 15:50:00,40.13,40.16,40.04,40.13,243300.0,28.0247,28.0456,27.9618,28.0247,243300.0
2011-12-23 09:30:00,40.19,40.25,40.09,40.13,29900.0,28.0666,28.1085,27.9968,28.0247,29900.0
2011-12-23 09:40:00,40.14,40.17,40.02,40.08,25300.0,28.0317,28.0526,27.9479,27.9898,25300.0
2011-12-23 09:50:00,40.08,40.21,40.06,40.17,16400.0,27.9898,28.0806,27.9758,28.0526,16400.0
2011-12-23 10:00:00,40.17,40.17,40.02,40.03,31900.0,28.0526,28.0526,27.9479,27.9549,31900.0
2011-12-23 10:10:00,40.03,40.18,39.93,39.97,59700.0,27.9549,28.0596,27.885,27.913,59700.0
2011-12-23 10:20:00,39.98,40.09,39.96,40.06,16700.0,27.9199,27.9968,27.906,27.9758,16700.0
2011-12-23 10:30:00,40.07,40.15,40.06,40.14,27200.0,27.9828,28.0387,27.9758,28.0317,27200.0
2011-12-23 10:40:00,40.14,40.15,40.06,40.1,15100.0,28.0317,28.0387,27.9758,28.0037,15100.0
2011-12-23 10:50:00,40.1,40.12,40.06,40.08,15500.0,28.0037,28.0177,27.9758,27.9898,15500.0
2011-12-23 11:00:00,40.09,40.16,40.07,40.12,18100.0,27.9968,28.0456,27.9828,28.0177,18100.0
2011-12-23 11:10:00,40.12,40.22,40.12,40.22,18000.0,28.0177,28.0875,28.0177,28.0875,18000.0
2011-12-23 11:20:00,40.21,40.26,40.19,40.24,17300.0,28.0806,28.1155,28.0666,28.1015,17300.0
2011-12-23 11:30:00,40.25,40.29,40.24,40.24,25200.0,28.1085,28.1364,28.1015,28.1015,25200.0
2011-12-23 11:40:00,40.25,40.25,40.16,40.21,37100.0,28.1085,28.1085,28.0456,28.0806,37100.0
2011-12-23 11:50:00,40.22,40.26,40.19,40.22,23900.0,28.0875,28.1155,28.0666,28.0875,23900.0
2011-12-23 12:00:00,40.22,40.26,40.2,40.23,18500.0,28.0875,28.1155,28.0736,28.0945,18500.0
2011-12-23 12:10:00,40.24,40.28,40.22,40.23,26700.0,28.1015,28.1294,28.0875,28.0945,26700.0
2011-12-23 12:20:00,40.24,40.33,40.24,40.3,24500.0,28.1015,28.1644,28.1015,28.1434,24500.0
2011-12-23 12:30:00,40.31,40.38,40.3,40.34,31700.0,28.1504,28.1993,28.1434,28.1714,31700.0
2011-12-23 12:40:00,40.36,40.37,40.29,40.3,26200.0,28.1853,28.1923,28.1364,28.1434,26200.0
2011-12-23 12:50:00,40.3,40.37,40.29,40.3,49400.0,28.1434,28.1923,28.1364,28.1434,49400.0
2011-12-23 13:00:00,40.3,40.3,40.22,40.25,21200.0,28.1434,28.1434,28.0875,28.1085,21200.0
2011-12-23 13:10:00,40.25,40.29,40.22,40.23,28600.0,28.1085,28.1364,28.0875,28.0945,28600.0
2011-12-23 13:20:00,40.22,40.26,40.19,40.22,31600.0,28.0875,28.1155,28.0666,28.0875,31600.0
2011-12-23 13:30:00,40.22,40.22,40.18,40.19,23200.0,28.0875,28.0875,28.0596,28.0666,23200.0
2011-12-23 13:40:00,40.19,40.22,40.16,40.17,31100.0,28.0666,28.0875,28.0456,28.0526,31100.0
2011-12-23 13:50:00,40.18,40.21,40.17,40.21,26100.0,28.0596,28.0806,28.0526,28.0806,26100.0
2011-12-23 14:00:00,40.21,40.21,40.18,40.19,13800.0,28.0806,28.0806,28.0596,28.0666,13800.0
2011-12-23 14:10:00,40.2,40.22,40.18,40.19,17000.0,28.0736,28.0875,28.0596,28.0666,17000.0
2011-12-23 14:20:00,40.19,40.2,40.18,40.2,11600.0,28.0666,28.0736,28.0596,28.0736,11600.0
2011-12-23 14:30:00,40.2,40.24,40.2,40.24,12600.0,28.0736,28.1015,28.0736,28.1015,12600.0
2011-12-23 14:40:00,40.24,40.26,40.22,40.25,20000.0,28.1015,28.1155,28.0875,28.1085,20000.0
2011-12-23 14:50:00,40.25,40.26,40.24,40.25,17000.0,28.1085,28.1155,28.1015,28.1085,17000.0
2011-12-23 15:00:00,40.24,40.25,40.21,40.21,28300.0,28.1015,28.1085,28.0806,28.0806,28300.0
2011-12-23 15:10:00,40.21,40.24,40.16,40.24,31200.0,28.0806,28.1015,28.0456,28.1015,31200.0
2011-12-23 15:20:00,40.24,40.27,40.22,40.23,31800.0,28.1015,28.1225,28.0875,28.0945,31800.0
2011-12-23 15:30:00,40.22,40.27,40.22,40.26,52700.0,28.0875,28.1225,28.0875,28.1155,52700.0
2011-12-23 15:40:00,40.25,40.38,40.23,40.37,138700.0,28.1085,28.1993,28.0945,28.1923,138700.0
2011-12-23 15:50:00,40.37,40.46,40.37,40.45,240100.0,28.1923,28.2552,28.1923,28.2482,240100.0
2011-12-27 09:30:00,40.19,40.47,40.13,40.43,55200.0,28.0666,28.2621,28.0247,28.2342,55200.0
2011-12-27 09:40:00,40.43,40.61,40.4,40.61,47900.0,28.2342,28.3599,28.2133,28.3599,47900.0
2011-12-27 09:50:00,40.6,40.69,40.57,40.66,55500.0,28.3529,28.4158,28.332,28.3948,55500.0
2011-12-27 10:00:00,40.69,40.73,40.5,40.5,91100.0,28.4158,28.4437,28.2831,28.2831,91100.0
2011-12-27 10:10:00,40.51,40.57,40.48,40.49,70800.0,28.2901,28.332,28.2691,28.2761,70800.0
2011-12-27 10:20:00,40.5,40.54,40.44,40.47,103500.0,28.2831,28.311,28.2412,28.2621,103500.0
2011-12-27 10:30:00,40.47,40.57,40.45,40.48,44600.0,28.2621,28.332,28.2482,28.2691,44600.0
2011-12-27 10:40:00,40.49,40.54,40.46,40.52,53700.0,28.2761,28.311,28.2552,28.2971,53700.0
2011-12-27 10:50:00,40.52,40.52,40.44,40.45,88300.0,28.2971,28.2971,28.2412,28.2482,88300.0
2011-12-27 11:00:00,40.45,40.49,40.44,40.47,55300.0,28.2482,28.2761,28.2412,28.2621,55300.0
2011-12-27 11:10:00,40.45,40.52,40.43,40.46,54400.0,28.2482,28.2971,28.2342,28.2552,54400.0
2011-12-27 11:20:00,40.46,40.51,40.43,40.51,35000.0,28.2552,28.2901,28.2342,28.2901,35000.0
2011-12-27 11:30:00,40.51,40.54,40.5,40.51,40800.0,28.2901,28.311,28.2831,28.2901,40800.0
2011-12-27 11:40:00,40.52,40.53,40.49,40.5,35000.0,28.2971,28.304,28.2761,28.2831,35000.0
2011-12-27 11:50:00,40.5,40.55,40.5,40.53,47600.0,28.2831,28.318,28.2831,28.304,47600.0
2011-12-27 12:00:00,40.53,40.6,40.53,40.56,35900.0,28.304,28.3529,28.304,28.325,35900.0
2011-12-27 12:10:00,40.57,40.6,40.56,40.56,16600.0,28.332,28.3529,28.325,28.325,16600.0
2011-12-27 12:20:00,40.57,40.63,40.57,40.61,29800.0,28.332,28.3739,28.332,28.3599,29800.0
2011-12-27 12:30:00,40.61,40.62,40.59,40.61,28600.0,28.3599,28.3669,28.3459,28.3599,28600.0
2011-12-27 12:40:00,40.61,40.63,40.6,40.61,24400.0,28.3599,28.3739,28.3529,28.3599,24400.0
2011-12-27 12:50:00,40.6,40.63,40.59,40.63,21400.0,28.3529,28.3739,28.3459,28.3739,21400.0
2011-12-27 13:00:00,40.62,40.66,40.62,40.66,30300.0,28.3669,28.3948,28.3669,28.3948,30300.0
2011-12-27 13:10:00,40.66,40.71,40.64,40.71,52300.0,28.3948,28.4297,28.3809,28.4297,52300.0
2011-12-27 13:20:00,40.7,40.73,40.69,40.7,41400.0,28.4228,28.4437,28.4158,28.4228,41400.0
2011-12-27 13:30:00,40.7,40.72,40.68,40.71,32400.0,28.4228,28.4367,28.4088,28.4297,32400.0
2011-12-27 13:40:00,40.71,40.72,40.68,40.71,39200.0,28.4297,28.4367,28.4088,28.4297,39200.0
2011-12-27 13:50:00,40.71,40.73,40.71,40.72,27800.0,28.4297,28.4437,28.4297,28.4367,27800.0
2011-12-27 14:00:00,40.71,40.72,40.67,40.68,27400.0,28.4297,28.4367,28.4018,28.4088,27400.0
2011-12-27 14:10:00,40.67,40.71,40.67,40.69,33400.0,28.4018,28.4297,28.4018,28.4158,33400.0
2011-12-27 14:20:00,40.68,40.69,40.6,40.61,44600.0,28.4088,28.4158,28.3529,28.3599,44600.0
2011-12-27 14:30:00,40.61,40.62,40.54,40.61,59400.0,28.3599,28.3669,28.311,28.3599,59400.0
2011-12-27 14:40:00,40.61,40.62,40.58,40.59,46000.0,28.3599,28.3669,28.339,28.3459,46000.0
2011-12-27 14:50:00,40.59,40.66,40.57,40.63,79100.0,28.3459,28.3948,28.332,28.3739,79100.0
2011-12-27 15:00:00,40.63,40.67,40.62,40.66,36400.0,28.3739,28.4018,28.3669,28.3948,36400.0
2011-12-27 15:10:00,40.65,40.66,40.61,40.62,31700.0,28.3878,28.3948,28.3599,28.3669,31700.0
2011-12-27 15:20:00,40.63,40.64,40.6,40.63,52200.0,28.3739,28.3809,28.3529,28.3739,52200.0
2011-12-27 15:30:00,40.63,40.64,40.53,40.55,74600.0,28.3739,28.3809,28.304,28.318,74600.0
2011-12-27 15:40:00,40.55,40.6,40.51,40.59,92800.0,28.318,28.3529,28.2901,28.3459,92800.0
2011-12-27 15:50:00,40.6,40.6,40.51,40.51,241500.0,28.3529,28.3529,28.2901,28.2901,241500.0
2011-12-28 09:30:00,40.06,40.24,40.06,40.17,92400.0,28.2339,28.3608,28.2339,28.3115,92400.0
2011-12-28 09:40:00,40.17,40.26,40.03,40.12,108300.0,28.3115,28.3749,28.2128,28.2762,108300.0
2011-12-28 09:50:00,40.12,40.15,40.01,40.08,112300.0,28.2762,28.2974,28.1987,28.248,112300.0
2011-12-28 10:00:00,40.09,40.19,40.01,40.13,81000.0,28.2551,28.3256,28.1987,28.2833,81000.0
2011-12-28 10:10:00,40.12,40.15,39.93,39.98,132200.0,28.2762,28.2974,28.1423,28.1775,132200.0
2011-12-28 10:20:00,39.98,40.01,39.91,39.94,108700.0,28.1775,28.1987,28.1282,28.1494,108700.0
2011-12-28 10:30:00,39.94,39.95,39.66,39.74,142400.0,28.1494,28.1564,27.952,28.0084,142400.0
2011-12-28 10:40:00,39.75,39.83,39.73,39.73,88100.0,28.0154,28.0718,28.0014,28.0014,88100.0
2011-12-28 10:50:00,39.74,39.78,39.7,39.73,57400.0,28.0084,28.0366,27.9802,28.0014,57400.0
2011-12-28 11:00:00,39.72,39.74,39.66,39.72,34000.0,27.9943,28.0084,27.952,27.9943,34000.0
2011-12-28 11:10:00,39.71,39.73,39.64,39.65,50200.0,27.9873,28.0014,27.9379,27.945,50200.0
2011-12-28 11:20:00,39.65,39.66,39.54,39.54,49500.0,27.945,27.952,27.8674,27.8674,49500.0
2011-12-28 11:30:00,39.54,39.67,39.52,39.55,57800.0,27.8674,27.9591,27.8533,27.8745,57800.0
2011-12-28 11:40:00,39.55,39.64,39.51,39.61,43100.0,27.8745,27.9379,27.8463,27.9168,43100.0
2011-12-28 11:50:00,39.6,39.66,39.6,39.64,55100.0,27.9097,27.952,27.9097,27.9379,55100.0
2011-12-28 12:00:00,39.63,39.63,39.5,39.53,34700.0,27.9309,27.9309,27.8392,27.8604,34700.0
2011-12-28 12:10:00,39.52,39.66,39.51,39.64,29900.0,27.8533,27.952,27.8463,27.9379,29900.0
2011-12-28 12:20:00,39.65,39.65,39.62,39.64,13200.0,27.945,27.945,27.9238,27.9379,13200.0
2011-12-28 12:30:00,39.64,39.66,39.62,39.63,10600.0,27.9379,27.952,27.9238,27.9309,10600.0
2011-12-28 12:40:00,39.64,39.65,39.59,39.59,19100.0,27.9379,27.945,27.9027,27.9027,19100.0
2011-12-28 12:50:00,39.61,39.61,39.42,39.44,59900.0,27.9168,27.9168,27.7829,27.797,59900.0
2011-12-28 13:00:00,39.44,39.51,39.42,39.51,42700.0,27.797,27.8463,27.7829,27.8463,42700.0
2011-12-28 13:10:00,39.52,39.53,39.46,39.5,46200.0,27.8533,27.8604,27.8111,27.8392,46200.0
2011-12-28 13:20:00,39.49,39.55,39.29,39.55,160200.0,27.8322,27.8745,27.6912,27.8745,160200.0
2011-12-28 13:30:00,39.55,39.66,39.53,39.65,44300.0,27.8745,27.952,27.8604,27.945,44300.0
2011-12-28 13:40:00,39.65,39.68,39.57,39.62,20200.0,27.945,27.9661,27.8886,27.9238,20200.0
2011-12-28 13:50:00,39.61,39.64,39.6,39.62,12400.0,27.9168,27.9379,27.9097,27.9238,12400.0
2011-12-28 14:00:00,39.62,39.65,39.57,39.57,38300.0,27.9238,27.945,27.8886,27.8886,38300.0
2011-12-28 14:10:00,39.57,39.6,39.55,39.56,55000.0,27.8886,27.9097,27.8745,27.8815,55000.0
2011-12-28 14:20:00,39.56,39.62,39.51,39.58,25000.0,27.8815,27.9238,27.8463,27.8956,25000.0
2011-12-28 14:30:00,39.58,39.58,39.48,39.5,74400.0,27.8956,27.8956,27.8252,27.8392,74400.0
2011-12-28 14:40:00,39.49,39.52,39.48,39.49,30800.0,27.8322,27.8533,27.8252,27.8322,30800.0
2011-12-28 14:50:00,39.48,39.51,39.45,39.46,38500.0,27.8252,27.8463,27.804,27.8111,38500.0
2011-12-28 15:00:00,39.46,39.5,39.46,39.5,32200.0,27.8111,27.8392,27.8111,27.8392,32200.0
2011-12-28 15:10:00,39.5,39.51,39.37,39.43,56400.0,27.8392,27.8463,27.7476,27.7899,56400.0
2011-12-28 15:20:00,39.44,39.5,39.39,39.4,67800.0,27.797,27.8392,27.7617,27.7688,67800.0
2011-12-28 15:30:00,39.4,39.49,39.39,39.48,64200.0,27.7688,27.8322,27.7617,27.8252,64200.0
2011-12-28 15:40:00,39.49,39.57,39.48,39.55,140100.0,27.8322,27.8886,27.8252,27.8745,140100.0
2011-12-28 15:50:00,39.55,39.57,39.52,39.55,484100.0,27.8745,27.8886,27.8533,27.8745,484100.0
2011-12-29 09:30:00,39.58,39.71,39.49,39.71,42600.0,27.8956,27.9873,27.8322,27.9873,42600.0
2011-12-29 09:40:00,39.71,39.76,39.52,39.56,51800.0,27.9873,28.0225,27.8533,27.8815,51800.0
2011-12-29 09:50:00,39.57,39.69,39.5,39.61,38200.0,27.8886,27.9732,27.8392,27.9168,38200.0
2011-12-29 10:00:00,39.62,39.74,39.58,39.73,70800.0,27.9238,28.0084,27.8956,28.0014,70800.0
2011-12-29 10:10:00,39.71,39.74,39.65,39.71,31800.0,27.9873,28.0084,27.945,27.9873,31800.0
2011-12-29 10:20:00,39.71,39.78,39.67,39.76,40000.0,27.9873,28.0366,27.9591,28.0225,40000.0
2011-12-29 10:30:00,39.75,39.89,39.75,39.83,41300.0,28.0154,28.1141,28.0154,28.0718,41300.0
2011-12-29 10:40:00,39.82,39.85,39.8,39.84,33500.0,28.0648,28.0859,28.0507,28.0789,33500.0
2011-12-29 10:50:00,39.83,39.85,39.77,39.8,24500.0,28.0718,28.0859,28.0295,28.0507,24500.0
2011-12-29 11:00:00,39.79,39.81,39.56,39.56,56900.0,28.0436,28.0577,27.8815,27.8815,56900.0
2011-12-29 11:10:00,39.57,39.69,39.52,39.68,88300.0,27.8886,27.9732,27.8533,27.9661,88300.0
2011-12-29 11:20:00,39.67,39.7,39.56,39.59,65400.0,27.9591,27.9802,27.8815,27.9027,65400.0
2011-12-29 11:30:00,39.58,39.68,39.57,39.6,31800.0,27.8956,27.9661,27.8886,27.9097,31800.0
2011-12-29 11:40:00,39.61,39.61,39.58,39.59,11900.0,27.9168,27.9168,27.8956,27.9027,11900.0
2011-12-29 11:50:00,39.59,39.68,39.54,39.68,36400.0,27.9027,27.9661,27.8674,27.9661,36400.0
2011-12-29 12:00:00,39.69,39.69,39.64,39.66,33100.0,27.9732,27.9732,27.9379,27.952,33100.0
2011-12-29 12:10:00,39.65,39.66,39.57,39.57,24400.0,27.945,27.952,27.8886,27.8886,24400.0
2011-12-29 12:20:00,39.55,39.62,39.54,39.55,18900.0,27.8745,27.9238,27.8674,27.8745,18900.0
2011-12-29 12:30:00,39.55,39.55,39.43,39.5,30700.0,27.8745,27.8745,27.7899,27.8392,30700.0
2011-12-29 12:40:00,39.5,39.58,39.5,39.58,17900.0,27.8392,27.8956,27.8392,27.8956,17900.0
2011-12-29 12:50:00,39.59,39.59,39.47,39.49,58800.0,27.9027,27.9027,27.8181,27.8322,58800.0
2011-12-29 13:00:00,39.5,39.6,39.5,39.59,20100.0,27.8392,27.9097,27.8392,27.9027,20100.0
2011-12-29 13:10:00,39.59,39.59,39.49,39.51,13500.0,27.9027,27.9027,27.8322,27.8463,13500.0
2011-12-29 13:20:00,39.5,39.6,39.5,39.56,22300.0,27.8392,27.9097,27.8392,27.8815,22300.0
2011-12-29 13:30:00,39.55,39.59,39.53,39.58,15500.0,27.8745,27.9027,27.8604,27.8956,15500.0
2011-12-29 13:40:00,39.58,39.6,39.41,39.45,48200.0,27.8956,27.9097,27.7758,27.804,48200.0
2011-12-29 13:50:00,39.44,39.49,39.42,39.49,29200.0,27.797,27.8322,27.7829,27.8322,29200.0
2011-12-29 14:00:00,39.49,39.55,39.48,39.52,34900.0,27.8322,27.8745,27.8252,27.8533,34900.0
2011-12-29 14:10:00,39.52,39.54,39.51,39.54,13400.0,27.8533,27.8674,27.8463,27.8674,13400.0
2011-12-29 14:20:00,39.53,39.54,39.45,39.46,25100.0,27.8604,27.8674,27.804,27.8111,25100.0
2011-12-29 14:30:00,39.45,39.46,39.4,39.41,26500.0,27.804,27.8111,27.7688,27.7758,26500.0
2011-12-29 14:40:00,39.41,39.45,39.39,39.44,53400.0,27.7758,27.804,27.7617,27.797,53400.0
2011-12-29 14:50:00,39.44,39.45,39.42,39.43,27200.0,27.797,27.804,27.7829,27.7899,27200.0
2011-12-29 15:00:00,39.44,39.45,39.39,39.4,67200.0,27.797,27.804,27.7617,27.7688,67200.0
2011-12-29 15:10:00,39.41,39.41,39.38,39.38,55700.0,27.7758,27.7758,27.7547,27.7547,55700.0
2011-12-29 15:20:00,39.39,39.44,39.35,39.43,33900.0,27.7617,27.797,27.7335,27.7899,33900.0
2011-12-29 15:30:00,39.43,39.5,39.42,39.48,53300.0,27.7899,27.8392,27.7829,27.8252,53300.0
2011-12-29 15:40:00,39.49,39.55,39.49,39.53,91100.0,27.8322,27.8745,27.8322,27.8604,91100.0
2011-12-29 15:50:00,39.53,39.65,39.52,39.59,305600.0,27.8604,27.945,27.8533,27.9027,305600.0
2011-12-30 09:30:00,39.43,39.77,39.43,39.67,41200.0,27.7899,28.0295,27.7899,27.9591,41200.0
2011-12-30 09:40:00,39.62,39.78,39.61,39.78,31200.0,27.9238,28.0366,27.9168,28.0366,31200.0
2011-12-30 09:50:00,39.78,39.85,39.74,39.79,48500.0,28.0366,28.0859,28.0084,28.0436,48500.0
2011-12-30 10:00:00,39.79,39.85,39.76,39.78,28100.0,28.0436,28.0859,28.0225,28.0366,28100.0
2011-12-30 10:10:00,39.78,39.81,39.64,39.68,21000.0,28.0366,28.0577,27.9379,27.9661,21000.0
2011-12-30 10:20:00,39.68,39.71,39.6,39.63,18600.0,27.9661,27.9873,27.9097,27.9309,18600.0
2011-12-30 10:30:00,39.62,39.68,39.62,39.64,21100.0,27.9238,27.9661,27.9238,27.9379,21100.0
2011-12-30 10:40:00,39.65,39.67,39.57,39.58,40300.0,27.945,27.9591,27.8886,27.8956,40300.0
2011-12-30 10:50:00,39.58,39.71,39.58,39.68,30800.0,27.8956,27.9873,27.8956,27.9661,30800.0
2011-12-30 11:00:00,39.69,39.74,39.64,39.67,16900.0,27.9732,28.0084,27.9379,27.9591,16900.0
2011-12-30 11:10:00,39.68,39.74,39.66,39.73,34800.0,27.9661,28.0084,27.952,28.0014,34800.0
2011-12-30 11:20:00,39.73,39.78,39.72,39.77,30100.0,28.0014,28.0366,27.9943,28.0295,30100.0
2011-12-30 11:30:00,39.78,39.8,39.75,39.78,65700.0,28.0366,28.0507,28.0154,28.0366,65700.0
2011-12-30 11:40:00,39.78,39.79,39.73,39.76,26300.0,28.0366,28.0436,28.0014,28.0225,26300.0
2011-12-30 11:50:00,39.73,39.74,39.67,39.67,23300.0,28.0014,28.0084,27.9591,27.9591,23300.0
2011-12-30 12:00:00,39.67,39.71,39.65,39.69,44300.0,27.9591,27.9873,27.945,27.9732,44300.0
2011-12-30 12:10:00,39.68,39.7,39.64,39.66,24300.0,27.9661,27.9802,27.9379,27.952,24300.0
2011-12-30 12:20:00,39.66,39.7,39.64,39.66,23500.0,27.952,27.9802,27.9379,27.952,23500.0
2011-12-30 12:30:00,39.66,39.71,39.65,39.71,37800.0,27.952,27.9873,27.945,27.9873,37800.0
2011-12-30 12:40:00,39.7,39.72,39.69,39.7,29500.0,27.9802,27.9943,27.9732,27.9802,29500.0
2011-12-30 12:50:00,39.7,39.7,39.66,39.67,49900.0,27.9802,27.9802,27.952,27.9591,49900.0
2011-12-30 13:00:00,39.67,39.71,39.67,39.7,31600.0,27.9591,27.9873,27.9591,27.9802,31600.0
2011-12-30 13:10:00,39.7,39.71,39.66,39.66,13900.0,27.9802,27.9873,27.952,27.952,13900.0
2011-12-30 13:20:00,39.65,39.67,39.63,39.65,35300.0,27.945,27.9591,27.9309,27.945,35300.0
2011-12-30 13:30:00,39.66,39.71,39.66,39.71,30800.0,27.952,27.9873,27.952,27.9873,30800.0
2011-12-30 13:40:00,39.7,39.74,39.7,39.74,21500.0,27.9802,28.0084,27.9802,28.0084,21500.0
2011-12-30 13:50:00,39.73,39.74,39.71,39.72,19200.0,28.0014,28.0084,27.9873,27.9943,19200.0
2011-12-30 14:00:00,39.72,39.72,39.7,39.72,16300.0,27.9943,27.9943,27.9802,27.9943,16300.0
2011-12-30 14:10:00,39.71,39.73,39.64,39.64,68300.0,27.9873,28.0014,27.9379,27.9379,68300.0
2011-12-30 14:20:00,39.64,39.65,39.55,39.62,47900.0,27.9379,27.945,27.8745,27.9238,47900.0
2011-12-30 14:30:00,39.62,39.66,39.59,39.62,17100.0,27.9238,27.952,27.9027,27.9238,17100.0
2011-12-30 14:40:00,39.62,39.66,39.61,39.66,18500.0,27.9238,27.952,27.9168,27.952,18500.0
2011-12-30 14:50:00,39.66,39.66,39.63,39.65,18800.0,27.952,27.952,27.9309,27.945,18800.0
2011-12-30 15:00:00,39.65,39.67,39.61,39.61,35000.0,27.945,27.9591,27.9168,27.9168,35000.0
2011-12-30 15:10:00,39.61,39.65,39.6,39.64,26000.0,27.9168,27.945,27.9097,27.9379,26000.0
2011-12-30 15:20:00,39.64,39.7,39.64,39.65,63800.0,27.9379,27.9802,27.9379,27.945,63800.0
2011-12-30 15:30:00,39.66,39.66,39.61,39.62,44500.0,27.952,27.952,27.9168,27.9238,44500.0
2011-12-30 15:40:00,39.62,39.67,39.61,39.67,66300.0,27.9238,27.9591,27.9168,27.9591,66300.0
2011-12-30 15:50:00,39.66,39.68,39.57,39.58,126600.0,27.952,27.9661,27.8886,27.8956,126600.0
2012-01-03 09:30:00,40.54,40.85,40.54,40.81,109900.0,28.5722,28.7907,28.5722,28.7625,109900.0
2012-01-03 09:40:00,40.81,40.83,40.68,40.78,64000.0,28.7625,28.7766,28.6709,28.7414,64000.0
2012-01-03 09:50:00,40.78,41.0,40.78,40.98,62200.0,28.7414,28.8964,28.7414,28.8823,62200.0
2012-01-03 10:00:00,40.97,41.18,40.96,41.09,86400.0,28.8753,29.0233,28.8682,28.9599,86400.0
2012-01-03 10:10:00,41.1,41.1,40.98,41.04,64800.0,28.9669,28.9669,28.8823,28.9246,64800.0
2012-01-03 10:20:00,41.05,41.1,41.04,41.07,83300.0,28.9317,28.9669,28.9246,28.9458,83300.0
2012-01-03 10:30:00,41.07,41.12,40.96,40.96,34900.0,28.9458,28.981,28.8682,28.8682,34900.0
2012-01-03 10:40:00,40.96,40.97,40.91,40.91,35800.0,28.8682,28.8753,28.833,28.833,35800.0
2012-01-03 10:50:00,40.92,41.05,40.91,41.01,80600.0,28.8401,28.9317,28.833,28.9035,80600.0
2012-01-03 11:00:00,41.02,41.08,40.98,40.99,38700.0,28.9105,28.9528,28.8823,28.8894,38700.0
2012-01-03 11:10:00,40.99,41.09,40.98,41.04,64000.0,28.8894,28.9599,28.8823,28.9246,64000.0
2012-01-03 11:20:00,41.03,41.06,41.01,41.02,27200.0,28.9176,28.9387,28.9035,28.9105,27200.0
2012-01-03 11:30:00,41.01,41.02,40.94,40.94,47000.0,28.9035,28.9105,28.8541,28.8541,47000.0
2012-01-03 11:40:00,40.93,40.93,40.7,40.72,83400.0,28.8471,28.8471,28.685,28.6991,83400.0
2012-01-03 11:50:00,40.73,40.83,40.72,40.75,63700.0,28.7061,28.7766,28.6991,28.7202,63700.0
2012-01-03 12:00:00,40.74,40.75,40.67,40.74,53900.0,28.7132,28.7202,28.6639,28.7132,53900.0
2012-01-03 12:10:00,40.73,40.73,40.65,40.73,53300.0,28.7061,28.7061,28.6498,28.7061,53300.0
2012-01-03 12:20:00,40.73,40.74,40.66,40.68,42700.0,28.7061,28.7132,28.6568,28.6709,42700.0
2012-01-03 12:30:00,40.68,40.69,40.45,40.45,55800.0,28.6709,28.678,28.5088,28.5088,55800.0
2012-01-03 12:40:00,40.46,40.5,40.33,40.33,61100.0,28.5158,28.544,28.4242,28.4242,61100.0
2012-01-03 12:50:00,40.32,40.4,40.31,40.36,38300.0,28.4172,28.4736,28.4101,28.4454,38300.0
2012-01-03 13:00:00,40.36,40.44,40.34,40.41,50600.0,28.4454,28.5018,28.4313,28.4806,50600.0
2012-01-03 13:10:00,40.41,40.46,40.38,40.46,35400.0,28.4806,28.5158,28.4595,28.5158,35400.0
2012-01-03 13:20:00,40.46,40.47,40.38,40.43,41500.0,28.5158,28.5229,28.4595,28.4947,41500.0
2012-01-03 13:30:00,40.44,40.44,40.38,40.41,49600.0,28.5018,28.5018,28.4595,28.4806,49600.0
2012-01-03 13:40:00,40.41,40.52,40.41,40.52,59300.0,28.4806,28.5581,28.4806,28.5581,59300.0
2012-01-03 13:50:00,40.52,40.56,40.5,40.54,57800.0,28.5581,28.5863,28.544,28.5722,57800.0
2012-01-03 14:00:00,40.55,40.6,40.54,40.57,52400.0,28.5793,28.6145,28.5722,28.5934,52400.0
2012-01-03 14:10:00,40.58,40.59,40.49,40.55,89600.0,28.6004,28.6075,28.537,28.5793,89600.0
2012-01-03 14:20:00,40.55,40.6,40.55,40.6,52000.0,28.5793,28.6145,28.5793,28.6145,52000.0
2012-01-03 14:30:00,40.61,40.77,40.58,40.76,77300.0,28.6216,28.7343,28.6004,28.7273,77300.0
2012-01-03 14:40:00,40.78,40.84,40.75,40.81,88400.0,28.7414,28.7837,28.7202,28.7625,88400.0
2012-01-03 14:50:00,40.81,40.84,40.73,40.75,85700.0,28.7625,28.7837,28.7061,28.7202,85700.0
2012-01-03 15:00:00,40.75,40.75,40.66,40.71,74800.0,28.7202,28.7202,28.6568,28.692,74800.0
2012-01-03 15:10:00,40.71,40.73,40.68,40.7,66100.0,28.692,28.7061,28.6709,28.685,66100.0
2012-01-03 15:20:00,40.71,40.72,40.62,40.63,104000.0,28.692,28.6991,28.6286,28.6357,104000.0
2012-01-03 15:30:00,40.63,40.66,40.58,40.58,102200.0,28.6357,28.6568,28.6004,28.6004,102200.0
2012-01-03 15:40:00,40.59,40.66,40.57,40.65,167700.0,28.6075,28.6568,28.5934,28.6498,167700.0
2012-01-03 15:50:00,40.65,40.65,40.51,40.53,347000.0,28.6498,28.6498,28.5511,28.5652,347000.0
2012-01-04 09:30:00,40.41,40.51,40.26,40.51,82100.0,28.4806,28.5511,28.3749,28.5511,82100.0
2012-01-04 09:40:00,40.51,40.78,40.49,40.77,72200.0,28.5511,28.7414,28.537,28.7343,72200.0
2012-01-04 09:50:00,40.75,40.82,40.71,40.78,40600.0,28.7202,28.7696,28.692,28.7414,40600.0
2012-01-04 10:00:00,40.77,40.77,40.58,40.62,46000.0,28.7343,28.7343,28.6004,28.6286,46000.0
2012-01-04 10:10:00,40.62,40.62,40.37,40.44,78600.0,28.6286,28.6286,28.4524,28.5018,78600.0
2012-01-04 10:20:00,40.44,40.56,40.42,40.42,55000.0,28.5018,28.5863,28.4877,28.4877,55000.0
2012-01-04 10:30:00,40.42,40.42,40.2,40.21,66300.0,28.4877,28.4877,28.3326,28.3397,66300.0
2012-01-04 10:40:00,40.21,40.39,40.2,40.39,59100.0,28.3397,28.4665,28.3326,28.4665,59100.0
2012-01-04 10:50:00,40.4,40.57,40.4,40.53,39600.0,28.4736,28.5934,28.4736,28.5652,39600.0
2012-01-04 11:00:00,40.54,40.61,40.54,40.58,28600.0,28.5722,28.6216,28.5722,28.6004,28600.0
2012-01-04 11:10:00,40.59,40.71,40.59,40.66,33500.0,28.6075,28.692,28.6075,28.6568,33500.0
2012-01-04 11:20:00,40.65,40.72,40.64,40.68,28900.0,28.6498,28.6991,28.6427,28.6709,28900.0
2012-01-04 11:30:00,40.68,40.74,40.64,40.74,53700.0,28.6709,28.7132,28.6427,28.7132,53700.0
2012-01-04 11:40:00,40.74,40.85,40.73,40.84,53100.0,28.7132,28.7907,28.7061,28.7837,53100.0
2012-01-04 11:50:00,40.85,40.86,40.76,40.78,35500.0,28.7907,28.7978,28.7273,28.7414,35500.0
2012-01-04 12:00:00,40.78,40.98,40.76,40.96,44000.0,28.7414,28.8823,28.7273,28.8682,44000.0
2012-01-04 12:10:00,40.96,41.0,40.95,40.99,26700.0,28.8682,28.8964,28.8612,28.8894,26700.0
2012-01-04 12:20:00,40.99,41.05,40.99,41.04,95700.0,28.8894,28.9317,28.8894,28.9246,95700.0
2012-01-04 12:30:00,41.04,41.05,40.95,40.98,87000.0,28.9246,28.9317,28.8612,28.8823,87000.0
2012-01-04 12:40:00,40.98,41.03,40.96,40.97,70200.0,28.8823,28.9176,28.8682,28.8753,70200.0
2012-01-04 12:50:00,40.98,41.01,40.97,40.98,48100.0,28.8823,28.9035,28.8753,28.8823,48100.0
2012-01-04 13:00:00,40.98,40.98,40.89,40.9,39200.0,28.8823,28.8823,28.8189,28.826,39200.0
2012-01-04 13:10:00,40.9,40.94,40.77,40.8,48300.0,28.826,28.8541,28.7343,28.7555,48300.0
2012-01-04 13:20:00,40.8,40.85,40.71,40.71,76900.0,28.7555,28.7907,28.692,28.692,76900.0
2012-01-04 13:30:00,40.71,40.87,40.71,40.84,34100.0,28.692,28.8048,28.692,28.7837,34100.0
2012-01-04 13:40:00,40.84,40.98,40.83,40.98,46000.0,28.7837,28.8823,28.7766,28.8823,46000.0
2012-01-04 13:50:00,40.97,40.98,40.91,40.94,45100.0,28.8753,28.8823,28.833,28.8541,45100.0
2012-01-04 14:00:00,40.94,40.94,40.82,40.92,41600.0,28.8541,28.8541,28.7696,28.8401,41600.0
2012-01-04 14:10:00,40.93,40.96,40.82,40.95,47000.0,28.8471,28.8682,28.7696,28.8612,47000.0
2012-01-04 14:20:00,40.94,40.97,40.9,40.95,28100.0,28.8541,28.8753,28.826,28.8612,28100.0
2012-01-04 14:30:00,40.95,41.0,40.94,40.97,44800.0,28.8612,28.8964,28.8541,28.8753,44800.0
2012-01-04 14:40:00,40.98,41.03,40.96,40.97,44800.0,28.8823,28.9176,28.8682,28.8753,44800.0
2012-01-04 14:50:00,40.97,41.04,40.97,41.0,43400.0,28.8753,28.9246,28.8753,28.8964,43400.0
2012-01-04 15:00:00,41.0,41.0,40.88,40.89,48000.0,28.8964,28.8964,28.8119,28.8189,48000.0
2012-01-04 15:10:00,40.89,40.91,40.82,40.87,66300.0,28.8189,28.833,28.7696,28.8048,66300.0
2012-01-04 15:20:00,40.86,40.94,40.86,40.93,48400.0,28.7978,28.8541,28.7978,28.8471,48400.0
2012-01-04 15:30:00,40.94,41.01,40.93,41.0,68500.0,28.8541,28.9035,28.8471,28.8964,68500.0
2012-01-04 15:40:00,40.99,41.04,40.88,40.89,117700.0,28.8894,28.9246,28.8119,28.8189,117700.0
2012-01-04 15:50:00,40.89,40.97,40.87,40.89,232000.0,28.8189,28.8753,28.8048,28.8189,232000.0
2012-01-05 09:30:00,40.51,40.51,40.27,40.4,63300.0,28.5511,28.5511,28.3819,28.4736,63300.0
2012-01-05 09:40:00,40.41,40.41,40.08,40.21,78400.0,28.4806,28.4806,28.248,28.3397,78400.0
2012-01-05 09:50:00,40.23,40.44,40.23,40.41,78000.0,28.3537,28.5018,28.3537,28.4806,78000.0
2012-01-05 10:00:00,40.4,40.41,40.2,40.29,112600.0,28.4736,28.4806,28.3326,28.396,112600.0
2012-01-05 10:10:00,40.29,40.5,40.19,40.41,84600.0,28.396,28.544,28.3256,28.4806,84600.0
2012-01-05 10:20:00,40.41,40.47,40.34,40.38,37600.0,28.4806,28.5229,28.4313,28.4595,37600.0
2012-01-05 10:30:00,40.37,40.4,40.27,40.29,57500.0,28.4524,28.4736,28.3819,28.396,57500.0
2012-01-05 10:40:00,40.29,40.39,40.26,40.3,50300.0,28.396,28.4665,28.3749,28.4031,50300.0
2012-01-05 10:50:00,40.3,40.37,40.25,40.37,72100.0,28.4031,28.4524,28.3678,28.4524,72100.0
2012-01-05 11:00:00,40.37,40.39,40.3,40.3,61900.0,28.4524,28.4665,28.4031,28.4031,61900.0
2012-01-05 11:10:00,40.3,40.34,40.23,40.27,31800.0,28.4031,28.4313,28.3537,28.3819,31800.0
2012-01-05 11:20:00,40.28,40.45,40.28,40.44,53900.0,28.389,28.5088,28.389,28.5018,53900.0
2012-01-05 11:30:00,40.45,40.5,40.44,40.49,39800.0,28.5088,28.544,28.5018,28.537,39800.0
2012-01-05 11:40:00,40.49,40.58,40.47,40.57,29500.0,28.537,28.6004,28.5229,28.5934,29500.0
2012-01-05 11:50:00,40.57,40.58,40.52,40.52,27400.0,28.5934,28.6004,28.5581,28.5581,27400.0
2012-01-05 12:00:00,40.52,40.6,40.5,40.58,32800.0,28.5581,28.6145,28.544,28.6004,32800.0
2012-01-05 12:10:00,40.58,40.68,40.58,40.64,36400.0,28.6004,28.6709,28.6004,28.6427,36400.0
2012-01-05 12:20:00,40.64,40.68,40.54,40.64,30600.0,28.6427,28.6709,28.5722,28.6427,30600.0
2012-01-05 12:30:00,40.65,40.7,40.62,40.63,22700.0,28.6498,28.685,28.6286,28.6357,22700.0
2012-01-05 12:40:00,40.62,40.82,40.62,40.8,42700.0,28.6286,28.7696,28.6286,28.7555,42700.0
2012-01-05 12:50:00,40.8,40.91,40.79,40.91,35300.0,28.7555,28.833,28.7484,28.833,35300.0
2012-01-05 13:00:00,40.91,40.91,40.82,40.89,33300.0,28.833,28.833,28.7696,28.8189,33300.0
2012-01-05 13:10:00,40.89,40.89,40.81,40.84,17500.0,28.8189,28.8189,28.7625,28.7837,17500.0
2012-01-05 13:20:00,40.85,40.95,40.84,40.94,30000.0,28.7907,28.8612,28.7837,28.8541,30000.0
2012-01-05 13:30:00,40.94,40.99,40.88,40.89,26700.0,28.8541,28.8894,28.8119,28.8189,26700.0
2012-01-05 13:40:00,40.89,40.98,40.89,40.94,31200.0,28.8189,28.8823,28.8189,28.8541,31200.0
2012-01-05 13:50:00,40.93,40.95,40.87,40.87,75200.0,28.8471,28.8612,28.8048,28.8048,75200.0
2012-01-05 14:00:00,40.87,40.91,40.84,40.89,23700.0,28.8048,28.833,28.7837,28.8189,23700.0
2012-01-05 14:10:00,40.89,40.92,40.76,40.78,35800.0,28.8189,28.8401,28.7273,28.7414,35800.0
2012-01-05 14:20:00,40.78,40.78,40.66,40.68,46400.0,28.7414,28.7414,28.6568,28.6709,46400.0
2012-01-05 14:30:00,40.68,40.78,40.68,40.78,24100.0,28.6709,28.7414,28.6709,28.7414,24100.0
2012-01-05 14:40:00,40.77,40.86,40.75,40.82,33700.0,28.7343,28.7978,28.7202,28.7696,33700.0
2012-01-05 14:50:00,40.82,40.83,40.77,40.79,26800.0,28.7696,28.7766,28.7343,28.7484,26800.0
2012-01-05 15:00:00,40.78,40.86,40.76,40.86,44500.0,28.7414,28.7978,28.7273,28.7978,44500.0
2012-01-05 15:10:00,40.86,40.89,40.75,40.88,98200.0,28.7978,28.8189,28.7202,28.8119,98200.0
2012-01-05 15:20:00,40.89,40.92,40.81,40.83,56600.0,28.8189,28.8401,28.7625,28.7766,56600.0
2012-01-05 15:30:00,40.84,40.91,40.82,40.89,67400.0,28.7837,28.833,28.7696,28.8189,67400.0
2012-01-05 15:40:00,40.89,40.97,40.88,40.92,107800.0,28.8189,28.8753,28.8119,28.8401,107800.0
2012-01-05 15:50:00,40.92,40.96,40.9,40.94,216900.0,28.8401,28.8682,28.826,28.8541,216900.0
2012-01-06 09:30:00,40.98,41.04,40.77,40.8,48400.0,28.8823,28.9246,28.7343,28.7555,48400.0
2012-01-06 09:40:00,40.78,40.8,40.6,40.69,45500.0,28.7414,28.7555,28.6145,28.678,45500.0
2012-01-06 09:50:00,40.67,40.72,40.52,40.65,66000.0,28.6639,28.6991,28.5581,28.6498,66000.0
2012-01-06 10:00:00,40.65,40.68,40.59,40.65,70400.0,28.6498,28.6709,28.6075,28.6498,70400.0
2012-01-06 10:10:00,40.66,40.7,40.62,40.66,63000.0,28.6568,28.685,28.6286,28.6568,63000.0
2012-01-06 10:20:00,40.66,40.67,40.58,40.59,33200.0,28.6568,28.6639,28.6004,28.6075,33200.0
2012-01-06 10:30:00,40.6,40.71,40.59,40.65,32300.0,28.6145,28.692,28.6075,28.6498,32300.0
2012-01-06 10:40:00,40.65,40.76,40.56,40.76,37300.0,28.6498,28.7273,28.5863,28.7273,37300.0
2012-01-06 10:50:00,40.77,40.79,40.67,40.7,38400.0,28.7343,28.7484,28.6639,28.685,38400.0
2012-01-06 11:00:00,40.7,40.89,40.7,40.85,42500.0,28.685,28.8189,28.685,28.7907,42500.0
2012-01-06 11:10:00,40.85,40.89,40.72,40.81,134300.0,28.7907,28.8189,28.6991,28.7625,134300.0
2012-01-06 11:20:00,40.81,40.83,40.75,40.83,60100.0,28.7625,28.7766,28.7202,28.7766,60100.0
2012-01-06 11:30:00,40.84,40.89,40.77,40.79,128900.0,28.7837,28.8189,28.7343,28.7484,128900.0
2012-01-06 11:40:00,40.8,40.92,40.76,40.92,76400.0,28.7555,28.8401,28.7273,28.8401,76400.0
2012-01-06 11:50:00,40.92,40.95,40.88,40.94,32200.0,28.8401,28.8612,28.8119,28.8541,32200.0
2012-01-06 12:00:00,40.93,40.99,40.84,40.84,48700.0,28.8471,28.8894,28.7837,28.7837,48700.0
2012-01-06 12:10:00,40.84,40.92,40.84,40.91,28000.0,28.7837,28.8401,28.7837,28.833,28000.0
2012-01-06 12:20:00,40.91,40.99,40.84,40.85,140500.0,28.833,28.8894,28.7837,28.7907,140500.0
2012-01-06 12:30:00,40.85,40.86,40.56,40.56,279200.0,28.7907,28.7978,28.5863,28.5863,279200.0
2012-01-06 12:40:00,40.56,40.75,40.4,40.7,377400.0,28.5863,28.7202,28.4736,28.685,377400.0
2012-01-06 12:50:00,40.7,40.83,40.68,40.79,39600.0,28.685,28.7766,28.6709,28.7484,39600.0
2012-01-06 13:00:00,40.79,40.9,40.79,40.86,24000.0,28.7484,28.826,28.7484,28.7978,24000.0
2012-01-06 13:10:00,40.86,40.89,40.8,40.85,28400.0,28.7978,28.8189,28.7555,28.7907,28400.0
2012-01-06 13:20:00,40.85,40.86,40.8,40.83,17400.0,28.7907,28.7978,28.7555,28.7766,17400.0
2012-01-06 13:30:00,40.84,40.92,40.83,40.92,32300.0,28.7837,28.8401,28.7766,28.8401,32300.0
2012-01-06 13:40:00,40.92,41.0,40.92,41.0,28800.0,28.8401,28.8964,28.8401,28.8964,28800.0
2012-01-06 13:50:00,41.0,41.15,40.99,41.12,57700.0,28.8964,29.0022,28.8894,28.981,57700.0
2012-01-06 14:00:00,41.14,41.19,41.13,41.17,52600.0,28.9951,29.0303,28.9881,29.0162,52600.0
2012-01-06 14:10:00,41.17,41.18,41.1,41.14,75000.0,29.0162,29.0233,28.9669,28.9951,75000.0
2012-01-06 14:20:00,41.14,41.19,41.13,41.14,46000.0,28.9951,29.0303,28.9881,28.9951,46000.0
2012-01-06 14:30:00,41.14,41.2,41.14,41.17,54600.0,28.9951,29.0374,28.9951,29.0162,54600.0
2012-01-06 14:40:00,41.16,41.18,41.06,41.08,96700.0,29.0092,29.0233,28.9387,28.9528,96700.0
2012-01-06 14:50:00,41.08,41.11,41.04,41.05,69200.0,28.9528,28.974,28.9246,28.9317,69200.0
2012-01-06 15:00:00,41.05,41.12,41.04,41.11,59900.0,28.9317,28.981,28.9246,28.974,59900.0
2012-01-06 15:10:00,41.11,41.15,41.06,41.1,83800.0,28.974,29.0022,28.9387,28.9669,83800.0
2012-01-06 15:20:00,41.09,41.17,41.08,41.15,121300.0,28.9599,29.0162,28.9528,29.0022,121300.0
2012-01-06 15:30:00,41.14,41.16,41.11,41.12,120200.0,28.9951,29.0092,28.974,28.981,120200.0
2012-01-06 15:40:00,41.13,41.19,41.12,41.17,157300.0,28.9881,29.0303,28.981,29.0162,157300.0
2012-01-06 15:50:00,41.16,41.17,41.09,41.17,334200.0,29.0092,29.0162,28.9599,29.0162,334200.0
2012-01-09 09:30:00,41.35,41.49,41.19,41.31,89200.0,29.1431,29.2418,29.0303,29.1149,89200.0
2012-01-09 09:40:00,41.31,41.32,41.15,41.22,87400.0,29.1149,29.122,29.0022,29.0515,87400.0
2012-01-09 09:50:00,41.2,41.3,41.19,41.26,58100.0,29.0374,29.1079,29.0303,29.0797,58100.0
2012-01-09 10:00:00,41.27,41.34,41.15,41.32,51500.0,29.0867,29.1361,29.0022,29.122,51500.0
2012-01-09 10:10:00,41.34,41.45,41.32,41.41,50900.0,29.1361,29.2136,29.122,29.1854,50900.0
2012-01-09 10:20:00,41.42,41.46,41.33,41.45,27000.0,29.1924,29.2206,29.129,29.2136,27000.0
2012-01-09 10:30:00,41.46,41.47,41.25,41.29,39500.0,29.2206,29.2277,29.0726,29.1008,39500.0
2012-01-09 10:40:00,41.29,41.34,41.22,41.25,52300.0,29.1008,29.1361,29.0515,29.0726,52300.0
2012-01-09 10:50:00,41.25,41.29,41.1,41.13,40400.0,29.0726,29.1008,28.9669,28.9881,40400.0
2012-01-09 11:00:00,41.12,41.15,40.94,41.0,66300.0,28.981,29.0022,28.8541,28.8964,66300.0
2012-01-09 11:10:00,40.99,41.06,40.95,40.97,45600.0,28.8894,28.9387,28.8612,28.8753,45600.0
2012-01-09 11:20:00,40.96,40.98,40.91,40.91,66800.0,28.8682,28.8823,28.833,28.833,66800.0
2012-01-09 11:30:00,40.91,41.01,40.88,40.99,52400.0,28.833,28.9035,28.8119,28.8894,52400.0
2012-01-09 11:40:00,40.99,41.06,40.91,41.03,46800.0,28.8894,28.9387,28.833,28.9176,46800.0
2012-01-09 11:50:00,41.04,41.11,40.99,41.01,43500.0,28.9246,28.974,28.8894,28.9035,43500.0
2012-01-09 12:00:00,41.02,41.09,40.99,41.06,24300.0,28.9105,28.9599,28.8894,28.9387,24300.0
2012-01-09 12:10:00,41.07,41.11,41.06,41.11,49900.0,28.9458,28.974,28.9387,28.974,49900.0
2012-01-09 12:20:00,41.11,41.18,41.08,41.17,24300.0,28.974,29.0233,28.9528,29.0162,24300.0
2012-01-09 12:30:00,41.17,41.2,41.13,41.16,38900.0,29.0162,29.0374,28.9881,29.0092,38900.0
2012-01-09 12:40:00,41.16,41.19,41.07,41.07,39200.0,29.0092,29.0303,28.9458,28.9458,39200.0
2012-01-09 12:50:00,41.07,41.09,41.02,41.05,17600.0,28.9458,28.9599,28.9105,28.9317,17600.0
2012-01-09 13:00:00,41.07,41.1,41.04,41.07,28200.0,28.9458,28.9669,28.9246,28.9458,28200.0
2012-01-09 13:10:00,41.06,41.1,41.05,41.06,21100.0,28.9387,28.9669,28.9317,28.9387,21100.0
2012-01-09 13:20:00,41.07,41.08,41.04,41.06,15800.0,28.9458,28.9528,28.9246,28.9387,15800.0
2012-01-09 13:30:00,41.05,41.08,40.99,41.01,29600.0,28.9317,28.9528,28.8894,28.9035,29600.0
2012-01-09 13:40:00,41.01,41.1,41.01,41.1,31400.0,28.9035,28.9669,28.9035,28.9669,31400.0
2012-01-09 13:50:00,41.1,41.15,41.09,41.1,26400.0,28.9669,29.0022,28.9599,28.9669,26400.0
2012-01-09 14:00:00,41.1,41.22,41.09,41.16,31800.0,28.9669,29.0515,28.9599,29.0092,31800.0
2012-01-09 14:10:00,41.17,41.2,41.14,41.15,36800.0,29.0162,29.0374,28.9951,29.0022,36800.0
2012-01-09 14:20:00,41.15,41.17,41.1,41.12,27100.0,29.0022,29.0162,28.9669,28.981,27100.0
2012-01-09 14:30:00,41.12,41.24,41.12,41.16,27500.0,28.981,29.0656,28.981,29.0092,27500.0
2012-01-09 14:40:00,41.16,41.19,41.06,41.09,23400.0,29.0092,29.0303,28.9387,28.9599,23400.0
2012-01-09 14:50:00,41.1,41.12,41.06,41.09,28900.0,28.9669,28.981,28.9387,28.9599,28900.0
2012-01-09 15:00:00,41.09,41.16,41.07,41.12,36500.0,28.9599,29.0092,28.9458,28.981,36500.0
2012-01-09 15:10:00,41.12,41.12,41.04,41.05,31800.0,28.981,28.981,28.9246,28.9317,31800.0
2012-01-09 15:20:00,41.04,41.09,41.04,41.05,31700.0,28.9246,28.9599,28.9246,28.9317,31700.0
2012-01-09 15:30:00,41.05,41.1,41.03,41.08,37500.0,28.9317,28.9669,28.9176,28.9528,37500.0
2012-01-09 15:40:00,41.08,41.12,41.05,41.06,100200.0,28.9528,28.981,28.9317,28.9387,100200.0
2012-01-09 15:50:00,41.07,41.09,41.01,41.07,179700.0,28.9458,28.9599,28.9035,28.9458,179700.0
2012-01-10 09:30:00,41.53,41.8,41.53,41.74,95400.0,29.27,29.4603,29.27,29.418,95400.0
2012-01-10 09:40:00,41.73,41.73,41.53,41.57,74300.0,29.4109,29.4109,29.27,29.2982,74300.0
2012-01-10 09:50:00,41.56,41.59,41.46,41.55,67500.0,29.2911,29.3123,29.2206,29.2841,67500.0
2012-01-10 10:00:00,41.57,41.68,41.57,41.62,99500.0,29.2982,29.3757,29.2982,29.3334,99500.0
2012-01-10 10:10:00,41.62,41.65,41.55,41.6,47300.0,29.3334,29.3545,29.2841,29.3193,47300.0
2012-01-10 10:20:00,41.6,41.61,41.43,41.44,73900.0,29.3193,29.3264,29.1995,29.2065,73900.0
2012-01-10 10:30:00,41.44,41.52,41.37,41.49,78000.0,29.2065,29.2629,29.1572,29.2418,78000.0
2012-01-10 10:40:00,41.51,41.6,41.51,41.57,37000.0,29.2559,29.3193,29.2559,29.2982,37000.0
2012-01-10 10:50:00,41.57,41.64,41.54,41.62,40900.0,29.2982,29.3475,29.277,29.3334,40900.0
2012-01-10 11:00:00,41.61,41.63,41.51,41.56,52200.0,29.3264,29.3405,29.2559,29.2911,52200.0
2012-01-10 11:10:00,41.55,41.64,41.52,41.62,39300.0,29.2841,29.3475,29.2629,29.3334,39300.0
2012-01-10 11:20:00,41.61,41.65,41.59,41.63,45500.0,29.3264,29.3545,29.3123,29.3405,45500.0
2012-01-10 11:30:00,41.62,41.66,41.58,41.6,36300.0,29.3334,29.3616,29.3052,29.3193,36300.0
2012-01-10 11:40:00,41.61,41.64,41.58,41.58,19200.0,29.3264,29.3475,29.3052,29.3052,19200.0
2012-01-10 11:50:00,41.58,41.6,41.56,41.59,17700.0,29.3052,29.3193,29.2911,29.3123,17700.0
2012-01-10 12:00:00,41.58,41.6,41.52,41.57,22900.0,29.3052,29.3193,29.2629,29.2982,22900.0
2012-01-10 12:10:00,41.58,41.58,41.5,41.5,22400.0,29.3052,29.3052,29.2488,29.2488,22400.0
2012-01-10 12:20:00,41.51,41.51,41.3,41.3,73100.0,29.2559,29.2559,29.1079,29.1079,73100.0
2012-01-10 12:30:00,41.29,41.34,41.27,41.31,58100.0,29.1008,29.1361,29.0867,29.1149,58100.0
2012-01-10 12:40:00,41.3,41.32,41.25,41.29,29700.0,29.1079,29.122,29.0726,29.1008,29700.0
2012-01-10 12:50:00,41.29,41.34,41.27,41.33,30100.0,29.1008,29.1361,29.0867,29.129,30100.0
2012-01-10 13:00:00,41.33,41.35,41.28,41.3,24300.0,29.129,29.1431,29.0938,29.1079,24300.0
2012-01-10 13:10:00,41.3,41.34,41.2,41.34,54600.0,29.1079,29.1361,29.0374,29.1361,54600.0
2012-01-10 13:20:00,41.32,41.37,41.3,41.36,26300.0,29.122,29.1572,29.1079,29.1502,26300.0
2012-01-10 13:30:00,41.37,41.45,41.35,41.44,55200.0,29.1572,29.2136,29.1431,29.2065,55200.0
2012-01-10 13:40:00,41.44,41.56,41.41,41.54,92700.0,29.2065,29.2911,29.1854,29.277,92700.0
2012-01-10 13:50:00,41.55,41.61,41.54,41.58,38200.0,29.2841,29.3264,29.277,29.3052,38200.0
2012-01-10 14:00:00,41.58,41.6,41.51,41.6,67000.0,29.3052,29.3193,29.2559,29.3193,67000.0
2012-01-10 14:10:00,41.6,41.66,41.58,41.66,60700.0,29.3193,29.3616,29.3052,29.3616,60700.0
2012-01-10 14:20:00,41.65,41.68,41.65,41.66,46700.0,29.3545,29.3757,29.3545,29.3616,46700.0
2012-01-10 14:30:00,41.67,41.68,41.62,41.64,67600.0,29.3686,29.3757,29.3334,29.3475,67600.0
2012-01-10 14:40:00,41.63,41.66,41.57,41.66,47100.0,29.3405,29.3616,29.2982,29.3616,47100.0
2012-01-10 14:50:00,41.66,41.69,41.64,41.65,31600.0,29.3616,29.3827,29.3475,29.3545,31600.0
2012-01-10 15:00:00,41.65,41.65,41.59,41.61,55300.0,29.3545,29.3545,29.3123,29.3264,55300.0
2012-01-10 15:10:00,41.61,41.63,41.55,41.58,59200.0,29.3264,29.3405,29.2841,29.3052,59200.0
2012-01-10 15:20:00,41.58,41.58,41.5,41.54,52900.0,29.3052,29.3052,29.2488,29.277,52900.0
2012-01-10 15:30:00,41.54,41.56,41.5,41.5,69700.0,29.277,29.2911,29.2488,29.2488,69700.0
2012-01-10 15:40:00,41.49,41.53,41.49,41.51,135900.0,29.2418,29.27,29.2418,29.2559,135900.0
2012-01-10 15:50:00,41.52,41.58,41.51,41.57,213900.0,29.2629,29.3052,29.2559,29.2982,213900.0
2012-01-11 09:30:00,41.58,41.72,41.46,41.59,87300.0,29.3052,29.4039,29.2206,29.3123,87300.0
2012-01-11 09:40:00,41.61,41.86,41.6,41.85,127200.0,29.3264,29.5026,29.3193,29.4955,127200.0
2012-01-11 09:50:00,41.85,41.87,41.71,41.72,87800.0,29.4955,29.5096,29.3968,29.4039,87800.0
2012-01-11 10:00:00,41.72,41.72,41.57,41.67,174500.0,29.4039,29.4039,29.2982,29.3686,174500.0
2012-01-11 10:10:00,41.67,41.75,41.66,41.73,110900.0,29.3686,29.425,29.3616,29.4109,110900.0
2012-01-11 10:20:00,41.74,41.88,41.73,41.84,175600.0,29.418,29.5167,29.4109,29.4885,175600.0
2012-01-11 10:30:00,41.85,41.92,41.8,41.91,142600.0,29.4955,29.5448,29.4603,29.5378,142600.0
2012-01-11 10:40:00,41.91,41.93,41.86,41.88,48500.0,29.5378,29.5519,29.5026,29.5167,48500.0
2012-01-11 10:50:00,41.89,41.91,41.82,41.84,36700.0,29.5237,29.5378,29.4744,29.4885,36700.0
2012-01-11 11:00:00,41.83,41.85,41.74,41.78,48700.0,29.4814,29.4955,29.418,29.4462,48700.0
2012-01-11 11:10:00,41.78,41.88,41.77,41.88,56000.0,29.4462,29.5167,29.4391,29.5167,56000.0
2012-01-11 11:20:00,41.88,41.9,41.84,41.85,34600.0,29.5167,29.5307,29.4885,29.4955,34600.0
2012-01-11 11:30:00,41.84,42.04,41.84,42.02,157000.0,29.4885,29.6294,29.4885,29.6153,157000.0
2012-01-11 11:40:00,42.02,42.05,42.0,42.02,85200.0,29.6153,29.6365,29.6012,29.6153,85200.0
2012-01-11 11:50:00,42.02,42.03,41.95,42.01,77800.0,29.6153,29.6224,29.566,29.6083,77800.0
2012-01-11 12:00:00,42.01,42.1,41.98,42.08,88400.0,29.6083,29.6717,29.5871,29.6576,88400.0
2012-01-11 12:10:00,42.08,42.17,42.07,42.17,97100.0,29.6576,29.721,29.6506,29.721,97100.0
2012-01-11 12:20:00,42.17,42.25,42.16,42.17,60700.0,29.721,29.7774,29.714,29.721,60700.0
2012-01-11 12:30:00,42.18,42.18,42.1,42.12,43700.0,29.7281,29.7281,29.6717,29.6858,43700.0
2012-01-11 12:40:00,42.12,42.2,42.12,42.16,40500.0,29.6858,29.7422,29.6858,29.714,40500.0
2012-01-11 12:50:00,42.17,42.17,42.13,42.13,20900.0,29.721,29.721,29.6928,29.6928,20900.0
2012-01-11 13:00:00,42.13,42.15,42.1,42.13,35200.0,29.6928,29.7069,29.6717,29.6928,35200.0
2012-01-11 13:10:00,42.12,42.17,42.09,42.11,44300.0,29.6858,29.721,29.6647,29.6788,44300.0
2012-01-11 13:20:00,42.12,42.25,42.12,42.24,43200.0,29.6858,29.7774,29.6858,29.7704,43200.0
2012-01-11 13:30:00,42.25,42.26,42.18,42.24,87300.0,29.7774,29.7845,29.7281,29.7704,87300.0
2012-01-11 13:40:00,42.25,42.25,42.18,42.19,40000.0,29.7774,29.7774,29.7281,29.7351,40000.0
2012-01-11 13:50:00,42.19,42.21,42.11,42.14,98000.0,29.7351,29.7492,29.6788,29.6999,98000.0
2012-01-11 14:00:00,42.14,42.2,42.09,42.11,58800.0,29.6999,29.7422,29.6647,29.6788,58800.0
2012-01-11 14:10:00,42.12,42.12,42.08,42.12,53600.0,29.6858,29.6858,29.6576,29.6858,53600.0
2012-01-11 14:20:00,42.12,42.13,42.06,42.06,101700.0,29.6858,29.6928,29.6435,29.6435,101700.0
2012-01-11 14:30:00,42.06,42.15,42.04,42.15,39000.0,29.6435,29.7069,29.6294,29.7069,39000.0
2012-01-11 14:40:00,42.15,42.23,42.13,42.2,83500.0,29.7069,29.7633,29.6928,29.7422,83500.0
2012-01-11 14:50:00,42.2,42.2,42.09,42.1,75400.0,29.7422,29.7422,29.6647,29.6717,75400.0
2012-01-11 15:00:00,42.11,42.15,42.1,42.14,68800.0,29.6788,29.7069,29.6717,29.6999,68800.0
2012-01-11 15:10:00,42.14,42.16,42.12,42.14,47500.0,29.6999,29.714,29.6858,29.6999,47500.0
2012-01-11 15:20:00,42.15,42.24,42.14,42.22,75600.0,29.7069,29.7704,29.6999,29.7563,75600.0
2012-01-11 15:30:00,42.21,42.22,42.14,42.14,89600.0,29.7492,29.7563,29.6999,29.6999,89600.0
2012-01-11 15:40:00,42.14,42.17,42.09,42.09,126200.0,29.6999,29.721,29.6647,29.6647,126200.0
2012-01-11 15:50:00,42.1,42.14,42.08,42.12,231700.0,29.6717,29.6999,29.6576,29.6858,231700.0
2012-01-12 09:30:00,42.25,42.45,42.21,42.3,143800.0,29.7774,29.9184,29.7492,29.8127,143800.0
2012-01-12 09:40:00,42.3,42.3,42.06,42.1,153200.0,29.8127,29.8127,29.6435,29.6717,153200.0
2012-01-12 09:50:00,42.08,42.26,42.06,42.18,91800.0,29.6576,29.7845,29.6435,29.7281,91800.0
2012-01-12 10:00:00,42.19,42.21,41.99,42.0,130800.0,29.7351,29.7492,29.5942,29.6012,130800.0
2012-01-12 10:10:00,42.0,42.04,41.76,41.77,164700.0,29.6012,29.6294,29.4321,29.4391,164700.0
2012-01-12 10:20:00,41.77,42.0,41.77,41.97,76000.0,29.4391,29.6012,29.4391,29.5801,76000.0
2012-01-12 10:30:00,41.96,42.01,41.9,41.96,36700.0,29.573,29.6083,29.5307,29.573,36700.0
2012-01-12 10:40:00,41.95,41.95,41.76,41.77,44500.0,29.566,29.566,29.4321,29.4391,44500.0
2012-01-12 10:50:00,41.77,41.88,41.77,41.86,34100.0,29.4391,29.5167,29.4391,29.5026,34100.0
2012-01-12 11:00:00,41.86,41.9,41.8,41.87,33400.0,29.5026,29.5307,29.4603,29.5096,33400.0
2012-01-12 11:10:00,41.86,41.93,41.82,41.93,43100.0,29.5026,29.5519,29.4744,29.5519,43100.0
2012-01-12 11:20:00,41.91,41.96,41.86,41.96,43100.0,29.5378,29.573,29.5026,29.573,43100.0
2012-01-12 11:30:00,41.95,42.04,41.9,42.04,40200.0,29.566,29.6294,29.5307,29.6294,40200.0
2012-01-12 11:40:00,42.04,42.04,41.97,42.0,35300.0,29.6294,29.6294,29.5801,29.6012,35300.0
2012-01-12 11:50:00,41.99,42.04,41.93,42.02,56500.0,29.5942,29.6294,29.5519,29.6153,56500.0
2012-01-12 12:00:00,42.01,42.09,42.0,42.07,51900.0,29.6083,29.6647,29.6012,29.6506,51900.0
2012-01-12 12:10:00,42.08,42.17,42.07,42.16,52000.0,29.6576,29.721,29.6506,29.714,52000.0
2012-01-12 12:20:00,42.17,42.17,42.1,42.14,50300.0,29.721,29.721,29.6717,29.6999,50300.0
2012-01-12 12:30:00,42.13,42.19,42.13,42.15,32500.0,29.6928,29.7351,29.6928,29.7069,32500.0
2012-01-12 12:40:00,42.15,42.17,42.09,42.09,59900.0,29.7069,29.721,29.6647,29.6647,59900.0
2012-01-12 12:50:00,42.09,42.21,42.05,42.19,73200.0,29.6647,29.7492,29.6365,29.7351,73200.0
2012-01-12 13:00:00,42.19,42.26,42.18,42.25,44300.0,29.7351,29.7845,29.7281,29.7774,44300.0
2012-01-12 13:10:00,42.24,42.25,42.2,42.2,22100.0,29.7704,29.7774,29.7422,29.7422,22100.0
2012-01-12 13:20:00,42.19,42.2,42.16,42.16,28600.0,29.7351,29.7422,29.714,29.714,28600.0
2012-01-12 13:30:00,42.16,42.17,41.97,41.97,67200.0,29.714,29.721,29.5801,29.5801,67200.0
2012-01-12 13:40:00,41.98,42.06,41.97,42.03,37500.0,29.5871,29.6435,29.5801,29.6224,37500.0
2012-01-12 13:50:00,42.03,42.12,41.98,42.05,74700.0,29.6224,29.6858,29.5871,29.6365,74700.0
2012-01-12 14:00:00,42.05,42.09,42.0,42.0,39300.0,29.6365,29.6647,29.6012,29.6012,39300.0
2012-01-12 14:10:00,42.0,42.06,42.0,42.04,41300.0,29.6012,29.6435,29.6012,29.6294,41300.0
2012-01-12 14:20:00,42.05,42.14,42.02,42.11,46200.0,29.6365,29.6999,29.6153,29.6788,46200.0
2012-01-12 14:30:00,42.11,42.24,42.1,42.21,39400.0,29.6788,29.7704,29.6717,29.7492,39400.0
2012-01-12 14:40:00,42.22,42.25,42.16,42.2,72300.0,29.7563,29.7774,29.714,29.7422,72300.0
2012-01-12 14:50:00,42.2,42.23,42.05,42.23,55500.0,29.7422,29.7633,29.6365,29.7633,55500.0
2012-01-12 15:00:00,42.22,42.22,42.15,42.2,46800.0,29.7563,29.7563,29.7069,29.7422,46800.0
2012-01-12 15:10:00,42.2,42.23,42.15,42.21,52400.0,29.7422,29.7633,29.7069,29.7492,52400.0
2012-01-12 15:20:00,42.22,42.26,42.21,42.24,45800.0,29.7563,29.7845,29.7492,29.7704,45800.0
2012-01-12 15:30:00,42.24,42.26,42.22,42.26,47100.0,29.7704,29.7845,29.7563,29.7845,47100.0
2012-01-12 15:40:00,42.25,42.3,42.24,42.29,107700.0,29.7774,29.8127,29.7704,29.8056,107700.0
2012-01-12 15:50:00,42.3,42.3,42.22,42.26,209700.0,29.8127,29.8127,29.7563,29.7845,209700.0
2012-01-13 09:30:00,41.73,41.83,41.66,41.73,92200.0,29.4109,29.4814,29.3616,29.4109,92200.0
2012-01-13 09:40:00,41.72,41.76,41.47,41.67,94300.0,29.4039,29.4321,29.2277,29.3686,94300.0
2012-01-13 09:50:00,41.68,41.71,41.53,41.58,44400.0,29.3757,29.3968,29.27,29.3052,44400.0
2012-01-13 10:00:00,41.59,41.6,41.37,41.37,80300.0,29.3123,29.3193,29.1572,29.1572,80300.0
2012-01-13 10:10:00,41.37,41.42,41.26,41.27,85800.0,29.1572,29.1924,29.0797,29.0867,85800.0
2012-01-13 10:20:00,41.28,41.34,41.17,41.22,85100.0,29.0938,29.1361,29.0162,29.0515,85100.0
2012-01-13 10:30:00,41.22,41.25,41.14,41.19,55800.0,29.0515,29.0726,28.9951,29.0303,55800.0
2012-01-13 10:40:00,41.18,41.29,41.15,41.24,46300.0,29.0233,29.1008,29.0022,29.0656,46300.0
2012-01-13 10:50:00,41.25,41.47,41.23,41.44,68800.0,29.0726,29.2277,29.0585,29.2065,68800.0
2012-01-13 11:00:00,41.43,41.53,41.38,41.45,43600.0,29.1995,29.27,29.1643,29.2136,43600.0
2012-01-13 11:10:00,41.46,41.52,41.44,41.49,26700.0,29.2206,29.2629,29.2065,29.2418,26700.0
2012-01-13 11:20:00,41.48,41.57,41.48,41.57,28600.0,29.2347,29.2982,29.2347,29.2982,28600.0
2012-01-13 11:30:00,41.58,41.64,41.58,41.59,42400.0,29.3052,29.3475,29.3052,29.3123,42400.0
2012-01-13 11:40:00,41.59,41.6,41.52,41.53,22000.0,29.3123,29.3193,29.2629,29.27,22000.0
2012-01-13 11:50:00,41.52,41.54,41.46,41.46,42200.0,29.2629,29.277,29.2206,29.2206,42200.0
2012-01-13 12:00:00,41.46,41.46,41.37,41.42,24200.0,29.2206,29.2206,29.1572,29.1924,24200.0
2012-01-13 12:10:00,41.42,41.42,41.34,41.41,44400.0,29.1924,29.1924,29.1361,29.1854,44400.0
2012-01-13 12:20:00,41.42,41.45,41.37,41.38,57000.0,29.1924,29.2136,29.1572,29.1643,57000.0
2012-01-13 12:30:00,41.38,41.39,41.3,41.33,30700.0,29.1643,29.1713,29.1079,29.129,30700.0
2012-01-13 12:40:00,41.32,41.35,41.31,41.35,18800.0,29.122,29.1431,29.1149,29.1431,18800.0
2012-01-13 12:50:00,41.35,41.37,41.32,41.37,15200.0,29.1431,29.1572,29.122,29.1572,15200.0
2012-01-13 13:00:00,41.36,41.37,41.28,41.28,37100.0,29.1502,29.1572,29.0938,29.0938,37100.0
2012-01-13 13:10:00,41.28,41.3,41.18,41.23,24600.0,29.0938,29.1079,29.0233,29.0585,24600.0
2012-01-13 13:20:00,41.24,41.26,41.21,41.24,15300.0,29.0656,29.0797,29.0444,29.0656,15300.0
2012-01-13 13:30:00,41.23,41.26,41.18,41.26,32000.0,29.0585,29.0797,29.0233,29.0797,32000.0
2012-01-13 13:40:00,41.28,41.36,41.25,41.3,20900.0,29.0938,29.1502,29.0726,29.1079,20900.0
2012-01-13 13:50:00,41.29,41.41,41.29,41.4,128500.0,29.1008,29.1854,29.1008,29.1784,128500.0
2012-01-13 14:00:00,41.41,41.46,41.36,41.44,40400.0,29.1854,29.2206,29.1502,29.2065,40400.0
2012-01-13 14:10:00,41.43,41.56,41.43,41.52,44500.0,29.1995,29.2911,29.1995,29.2629,44500.0
2012-01-13 14:20:00,41.52,41.6,41.52,41.56,47100.0,29.2629,29.3193,29.2629,29.2911,47100.0
2012-01-13 14:30:00,41.57,41.6,41.55,41.59,26900.0,29.2982,29.3193,29.2841,29.3123,26900.0
2012-01-13 14:40:00,41.58,41.6,41.48,41.57,43700.0,29.3052,29.3193,29.2347,29.2982,43700.0
2012-01-13 14:50:00,41.57,41.63,41.52,41.61,43000.0,29.2982,29.3405,29.2629,29.3264,43000.0
2012-01-13 15:00:00,41.61,41.75,41.61,41.75,49700.0,29.3264,29.425,29.3264,29.425,49700.0
2012-01-13 15:10:00,41.75,41.75,41.69,41.71,51500.0,29.425,29.425,29.3827,29.3968,51500.0
2012-01-13 15:20:00,41.71,41.77,41.69,41.75,58700.0,29.3968,29.4391,29.3827,29.425,58700.0
2012-01-13 15:30:00,41.76,41.85,41.75,41.8,72100.0,29.4321,29.4955,29.425,29.4603,72100.0
2012-01-13 15:40:00,41.8,41.87,41.78,41.84,117500.0,29.4603,29.5096,29.4462,29.4885,117500.0
2012-01-13 15:50:00,41.85,41.85,41.79,41.84,197400.0,29.4955,29.4955,29.4532,29.4885,197400.0
2012-01-17 09:30:00,42.4,42.49,42.2,42.41,135300.0,29.8831,29.9466,29.7422,29.8902,135300.0
2012-01-17 09:40:00,42.41,42.5,42.38,42.39,67100.0,29.8902,29.9536,29.869,29.8761,67100.0
2012-01-17 09:50:00,42.39,42.4,42.17,42.19,38600.0,29.8761,29.8831,29.721,29.7351,38600.0
2012-01-17 10:00:00,42.2,42.22,42.09,42.19,60200.0,29.7422,29.7563,29.6647,29.7351,60200.0
2012-01-17 10:10:00,42.19,42.19,42.04,42.05,60300.0,29.7351,29.7351,29.6294,29.6365,60300.0
2012-01-17 10:20:00,42.04,42.2,42.0,42.15,59000.0,29.6294,29.7422,29.6012,29.7069,59000.0
2012-01-17 10:30:00,42.16,42.18,42.08,42.09,39400.0,29.714,29.7281,29.6576,29.6647,39400.0
2012-01-17 10:40:00,42.1,42.1,42.0,42.0,49300.0,29.6717,29.6717,29.6012,29.6012,49300.0
2012-01-17 10:50:00,42.01,42.11,41.99,42.11,31600.0,29.6083,29.6788,29.5942,29.6788,31600.0
2012-01-17 11:00:00,42.11,42.22,42.09,42.19,32900.0,29.6788,29.7563,29.6647,29.7351,32900.0
2012-01-17 11:10:00,42.18,42.26,42.16,42.23,36500.0,29.7281,29.7845,29.714,29.7633,36500.0
2012-01-17 11:20:00,42.22,42.24,42.18,42.22,23900.0,29.7563,29.7704,29.7281,29.7563,23900.0
2012-01-17 11:30:00,42.23,42.23,42.12,42.13,28100.0,29.7633,29.7633,29.6858,29.6928,28100.0
2012-01-17 11:40:00,42.14,42.15,42.06,42.11,37800.0,29.6999,29.7069,29.6435,29.6788,37800.0
2012-01-17 11:50:00,42.09,42.1,42.03,42.07,35400.0,29.6647,29.6717,29.6224,29.6506,35400.0
2012-01-17 12:00:00,42.07,42.08,42.04,42.07,22700.0,29.6506,29.6576,29.6294,29.6506,22700.0
2012-01-17 12:10:00,42.07,42.21,42.07,42.21,38600.0,29.6506,29.7492,29.6506,29.7492,38600.0
2012-01-17 12:20:00,42.2,42.2,42.05,42.05,36800.0,29.7422,29.7422,29.6365,29.6365,36800.0
2012-01-17 12:30:00,42.06,42.06,41.91,41.92,63400.0,29.6435,29.6435,29.5378,29.5448,63400.0
2012-01-17 12:40:00,41.92,41.97,41.91,41.94,32700.0,29.5448,29.5801,29.5378,29.5589,32700.0
2012-01-17 12:50:00,41.95,42.02,41.94,42.01,22100.0,29.566,29.6153,29.5589,29.6083,22100.0
2012-01-17 13:00:00,42.01,42.1,42.01,42.08,26100.0,29.6083,29.6717,29.6083,29.6576,26100.0
2012-01-17 13:10:00,42.09,42.11,42.07,42.09,21100.0,29.6647,29.6788,29.6506,29.6647,21100.0
2012-01-17 13:20:00,42.09,42.11,42.06,42.1,16500.0,29.6647,29.6788,29.6435,29.6717,16500.0
2012-01-17 13:30:00,42.09,42.11,42.04,42.1,34300.0,29.6647,29.6788,29.6294,29.6717,34300.0
2012-01-17 13:40:00,42.09,42.12,42.09,42.1,17200.0,29.6647,29.6858,29.6647,29.6717,17200.0
2012-01-17 13:50:00,42.1,42.21,42.1,42.15,38200.0,29.6717,29.7492,29.6717,29.7069,38200.0
2012-01-17 14:00:00,42.15,42.15,42.1,42.14,21900.0,29.7069,29.7069,29.6717,29.6999,21900.0
2012-01-17 14:10:00,42.14,42.15,42.1,42.15,52300.0,29.6999,29.7069,29.6717,29.7069,52300.0
2012-01-17 14:20:00,42.15,42.22,42.15,42.17,40800.0,29.7069,29.7563,29.7069,29.721,40800.0
2012-01-17 14:30:00,42.17,42.17,41.98,41.98,47200.0,29.721,29.721,29.5871,29.5871,47200.0
2012-01-17 14:40:00,41.98,42.01,41.86,41.88,74200.0,29.5871,29.6083,29.5026,29.5167,74200.0
2012-01-17 14:50:00,41.87,41.91,41.82,41.91,53400.0,29.5096,29.5378,29.4744,29.5378,53400.0
2012-01-17 15:00:00,41.9,41.95,41.82,41.84,53500.0,29.5307,29.566,29.4744,29.4885,53500.0
2012-01-17 15:10:00,41.84,41.86,41.79,41.83,56400.0,29.4885,29.5026,29.4532,29.4814,56400.0
2012-01-17 15:20:00,41.83,41.91,41.83,41.89,94400.0,29.4814,29.5378,29.4814,29.5237,94400.0
2012-01-17 15:30:00,41.9,41.96,41.88,41.94,64700.0,29.5307,29.573,29.5167,29.5589,64700.0
2012-01-17 15:40:00,41.94,42.01,41.93,41.99,99400.0,29.5589,29.6083,29.5519,29.5942,99400.0
2012-01-17 15:50:00,41.99,42.0,41.91,41.98,183200.0,29.5942,29.6012,29.5378,29.5871,183200.0
2012-01-18 09:30:00,41.91,41.95,41.63,41.85,48800.0,29.5378,29.566,29.3405,29.4955,48800.0
2012-01-18 09:40:00,41.89,42.03,41.83,41.96,59400.0,29.5237,29.6224,29.4814,29.573,59400.0
2012-01-18 09:50:00,41.95,42.13,41.95,42.11,79100.0,29.566,29.6928,29.566,29.6788,79100.0
2012-01-18 10:00:00,42.11,42.22,42.07,42.08,58100.0,29.6788,29.7563,29.6506,29.6576,58100.0
2012-01-18 10:10:00,42.08,42.18,42.07,42.18,30500.0,29.6576,29.7281,29.6506,29.7281,30500.0
2012-01-18 10:20:00,42.18,42.42,42.18,42.38,47800.0,29.7281,29.8972,29.7281,29.869,47800.0
2012-01-18 10:30:00,42.38,42.48,42.38,42.42,33100.0,29.869,29.9395,29.869,29.8972,33100.0
2012-01-18 10:40:00,42.43,42.44,42.3,42.31,37900.0,29.9043,29.9113,29.8127,29.8197,37900.0
2012-01-18 10:50:00,42.31,42.42,42.31,42.34,33700.0,29.8197,29.8972,29.8197,29.8409,33700.0
2012-01-18 11:00:00,42.35,42.42,42.33,42.4,80100.0,29.8479,29.8972,29.8338,29.8831,80100.0
2012-01-18 11:10:00,42.4,42.44,42.29,42.31,61400.0,29.8831,29.9113,29.8056,29.8197,61400.0
2012-01-18 11:20:00,42.3,42.32,42.24,42.26,48700.0,29.8127,29.8268,29.7704,29.7845,48700.0
2012-01-18 11:30:00,42.27,42.3,42.2,42.27,102000.0,29.7915,29.8127,29.7422,29.7915,102000.0
2012-01-18 11:40:00,42.27,42.31,42.26,42.28,20200.0,29.7915,29.8197,29.7845,29.7986,20200.0
2012-01-18 11:50:00,42.27,42.33,42.25,42.33,29900.0,29.7915,29.8338,29.7774,29.8338,29900.0
2012-01-18 12:00:00,42.32,42.4,42.31,42.39,27300.0,29.8268,29.8831,29.8197,29.8761,27300.0
2012-01-18 12:10:00,42.38,42.44,42.37,42.4,43800.0,29.869,29.9113,29.862,29.8831,43800.0
2012-01-18 12:20:00,42.4,42.55,42.4,42.54,69200.0,29.8831,29.9889,29.8831,29.9818,69200.0
2012-01-18 12:30:00,42.55,42.59,42.54,42.57,41400.0,29.9889,30.0171,29.9818,30.003,41400.0
2012-01-18 12:40:00,42.58,42.66,42.58,42.63,40500.0,30.01,30.0664,30.01,30.0452,40500.0
2012-01-18 12:50:00,42.64,42.7,42.64,42.7,28400.0,30.0523,30.0946,30.0523,30.0946,28400.0
2012-01-18 13:00:00,42.7,42.72,42.62,42.64,25900.0,30.0946,30.1087,30.0382,30.0523,25900.0
2012-01-18 13:10:00,42.64,42.66,42.63,42.64,20300.0,30.0523,30.0664,30.0452,30.0523,20300.0
2012-01-18 13:20:00,42.65,42.67,42.56,42.62,77500.0,30.0593,30.0734,29.9959,30.0382,77500.0
2012-01-18 13:30:00,42.61,42.66,42.59,42.61,23900.0,30.0311,30.0664,30.0171,30.0311,23900.0
2012-01-18 13:40:00,42.61,42.61,42.56,42.58,13000.0,30.0311,30.0311,29.9959,30.01,13000.0
2012-01-18 13:50:00,42.57,42.58,42.47,42.47,117900.0,30.003,30.01,29.9325,29.9325,117900.0
2012-01-18 14:00:00,42.46,42.55,42.44,42.54,75700.0,29.9254,29.9889,29.9113,29.9818,75700.0
2012-01-18 14:10:00,42.54,42.56,42.53,42.56,23800.0,29.9818,29.9959,29.9748,29.9959,23800.0
2012-01-18 14:20:00,42.56,42.59,42.52,42.58,30400.0,29.9959,30.0171,29.9677,30.01,30400.0
2012-01-18 14:30:00,42.57,42.58,42.52,42.55,29700.0,30.003,30.01,29.9677,29.9889,29700.0
2012-01-18 14:40:00,42.54,42.58,42.51,42.58,27600.0,29.9818,30.01,29.9607,30.01,27600.0
2012-01-18 14:50:00,42.57,42.58,42.52,42.53,95800.0,30.003,30.01,29.9677,29.9748,95800.0
2012-01-18 15:00:00,42.54,42.61,42.53,42.6,93800.0,29.9818,30.0311,29.9748,30.0241,93800.0
2012-01-18 15:10:00,42.6,42.69,42.6,42.69,201300.0,30.0241,30.0875,30.0241,30.0875,201300.0
2012-01-18 15:20:00,42.68,42.76,42.68,42.75,125100.0,30.0805,30.1369,30.0805,30.1298,125100.0
2012-01-18 15:30:00,42.75,42.77,42.61,42.65,153600.0,30.1298,30.1439,30.0311,30.0593,153600.0
2012-01-18 15:40:00,42.65,42.67,42.55,42.55,129400.0,30.0593,30.0734,29.9889,29.9889,129400.0
2012-01-18 15:50:00,42.55,42.65,42.55,42.64,213400.0,29.9889,30.0593,29.9889,30.0523,213400.0
2012-01-19 09:30:00,42.68,42.77,42.65,42.75,122600.0,30.0805,30.1439,30.0593,30.1298,122600.0
2012-01-19 09:40:00,42.75,42.77,42.72,42.75,52600.0,30.1298,30.1439,30.1087,30.1298,52600.0
2012-01-19 09:50:00,42.75,42.83,42.74,42.83,47200.0,30.1298,30.1862,30.1228,30.1862,47200.0
2012-01-19 10:00:00,42.82,42.83,42.66,42.78,158700.0,30.1792,30.1862,30.0664,30.151,158700.0
2012-01-19 10:10:00,42.78,42.86,42.76,42.85,46800.0,30.151,30.2073,30.1369,30.2003,46800.0
2012-01-19 10:20:00,42.85,42.94,42.84,42.93,41700.0,30.2003,30.2637,30.1933,30.2567,41700.0
2012-01-19 10:30:00,42.93,42.99,42.92,42.93,47500.0,30.2567,30.299,30.2496,30.2567,47500.0
2012-01-19 10:40:00,42.93,43.03,42.93,43.03,103200.0,30.2567,30.3272,30.2567,30.3272,103200.0
2012-01-19 10:50:00,43.03,43.05,42.8,42.82,38800.0,30.3272,30.3413,30.1651,30.1792,38800.0
2012-01-19 11:00:00,42.82,42.86,42.79,42.86,48000.0,30.1792,30.2073,30.158,30.2073,48000.0
2012-01-19 11:10:00,42.85,42.94,42.83,42.89,38500.0,30.2003,30.2637,30.1862,30.2285,38500.0
2012-01-19 11:20:00,42.89,42.94,42.87,42.92,48100.0,30.2285,30.2637,30.2144,30.2496,48100.0
2012-01-19 11:30:00,42.93,42.95,42.86,42.9,52300.0,30.2567,30.2708,30.2073,30.2355,52300.0
2012-01-19 11:40:00,42.9,42.98,42.9,42.97,41000.0,30.2355,30.2919,30.2355,30.2849,41000.0
2012-01-19 11:50:00,42.97,42.98,42.9,42.95,33600.0,30.2849,30.2919,30.2355,30.2708,33600.0
2012-01-19 12:00:00,42.94,42.96,42.89,42.91,28400.0,30.2637,30.2778,30.2285,30.2426,28400.0
2012-01-19 12:10:00,42.91,42.94,42.86,42.94,41300.0,30.2426,30.2637,30.2073,30.2637,41300.0
2012-01-19 12:20:00,42.93,42.94,42.83,42.85,34000.0,30.2567,30.2637,30.1862,30.2003,34000.0
2012-01-19 12:30:00,42.85,42.88,42.82,42.86,39900.0,30.2003,30.2214,30.1792,30.2073,39900.0
2012-01-19 12:40:00,42.86,42.88,42.83,42.87,23300.0,30.2073,30.2214,30.1862,30.2144,23300.0
2012-01-19 12:50:00,42.88,42.99,42.88,42.97,49100.0,30.2214,30.299,30.2214,30.2849,49100.0
2012-01-19 13:00:00,42.97,43.02,42.95,43.02,43300.0,30.2849,30.3201,30.2708,30.3201,43300.0
2012-01-19 13:10:00,43.02,43.03,42.96,42.98,18500.0,30.3201,30.3272,30.2778,30.2919,18500.0
2012-01-19 13:20:00,42.96,43.1,42.96,43.1,29100.0,30.2778,30.3765,30.2778,30.3765,29100.0
2012-01-19 13:30:00,43.1,43.12,42.96,42.97,57900.0,30.3765,30.3906,30.2778,30.2849,57900.0
2012-01-19 13:40:00,42.97,43.08,42.96,43.07,134100.0,30.2849,30.3624,30.2778,30.3554,134100.0
2012-01-19 13:50:00,43.08,43.09,42.89,42.89,87700.0,30.3624,30.3694,30.2285,30.2285,87700.0
2012-01-19 14:00:00,42.9,42.93,42.89,42.9,40000.0,30.2355,30.2567,30.2285,30.2355,40000.0
2012-01-19 14:10:00,42.89,42.9,42.82,42.87,106000.0,30.2285,30.2355,30.1792,30.2144,106000.0
2012-01-19 14:20:00,42.88,42.9,42.83,42.87,51400.0,30.2214,30.2355,30.1862,30.2144,51400.0
2012-01-19 14:30:00,42.87,42.9,42.84,42.87,63500.0,30.2144,30.2355,30.1933,30.2144,63500.0
2012-01-19 14:40:00,42.85,42.88,42.8,42.8,143100.0,30.2003,30.2214,30.1651,30.1651,143100.0
2012-01-19 14:50:00,42.81,42.89,42.8,42.85,56900.0,30.1721,30.2285,30.1651,30.2003,56900.0
2012-01-19 15:00:00,42.85,42.88,42.82,42.87,117700.0,30.2003,30.2214,30.1792,30.2144,117700.0
2012-01-19 15:10:00,42.88,42.88,42.83,42.86,71000.0,30.2214,30.2214,30.1862,30.2073,71000.0
2012-01-19 15:20:00,42.85,42.88,42.84,42.85,60800.0,30.2003,30.2214,30.1933,30.2003,60800.0
2012-01-19 15:30:00,42.86,42.92,42.85,42.9,72600.0,30.2073,30.2496,30.2003,30.2355,72600.0
2012-01-19 15:40:00,42.9,42.91,42.84,42.86,124900.0,30.2355,30.2426,30.1933,30.2073,124900.0
2012-01-19 15:50:00,42.86,42.92,42.83,42.91,158200.0,30.2073,30.2496,30.1862,30.2426,158200.0
2012-01-20 09:30:00,42.98,43.0,42.73,42.89,298700.0,30.2919,30.306,30.1157,30.2285,298700.0
2012-01-20 09:40:00,42.88,43.08,42.86,43.08,62600.0,30.2214,30.3624,30.2073,30.3624,62600.0
2012-01-20 09:50:00,43.09,43.19,42.98,43.04,56700.0,30.3694,30.4399,30.2919,30.3342,56700.0
2012-01-20 10:00:00,43.05,43.07,42.82,42.83,64500.0,30.3413,30.3554,30.1792,30.1862,64500.0
2012-01-20 10:10:00,42.82,42.89,42.78,42.86,42600.0,30.1792,30.2285,30.151,30.2073,42600.0
2012-01-20 10:20:00,42.85,42.98,42.84,42.92,48000.0,30.2003,30.2919,30.1933,30.2496,48000.0
2012-01-20 10:30:00,42.91,42.98,42.88,42.89,32900.0,30.2426,30.2919,30.2214,30.2285,32900.0
2012-01-20 10:40:00,42.89,42.9,42.74,42.76,33200.0,30.2285,30.2355,30.1228,30.1369,33200.0
2012-01-20 10:50:00,42.76,42.77,42.69,42.7,47100.0,30.1369,30.1439,30.0875,30.0946,47100.0
2012-01-20 11:00:00,42.69,42.69,42.59,42.65,34800.0,30.0875,30.0875,30.0171,30.0593,34800.0
2012-01-20 11:10:00,42.65,42.67,42.57,42.63,26400.0,30.0593,30.0734,30.003,30.0452,26400.0
2012-01-20 11:20:00,42.62,42.64,42.57,42.59,25700.0,30.0382,30.0523,30.003,30.0171,25700.0
2012-01-20 11:30:00,42.59,42.59,42.49,42.5,39000.0,30.0171,30.0171,29.9466,29.9536,39000.0
2012-01-20 11:40:00,42.49,42.58,42.42,42.58,53600.0,29.9466,30.01,29.8972,30.01,53600.0
2012-01-20 11:50:00,42.58,42.64,42.56,42.63,33700.0,30.01,30.0523,29.9959,30.0452,33700.0
2012-01-20 12:00:00,42.64,42.71,42.64,42.7,34300.0,30.0523,30.1016,30.0523,30.0946,34300.0
2012-01-20 12:10:00,42.71,42.74,42.7,42.71,31100.0,30.1016,30.1228,30.0946,30.1016,31100.0
2012-01-20 12:20:00,42.72,42.75,42.67,42.68,15800.0,30.1087,30.1298,30.0734,30.0805,15800.0
2012-01-20 12:30:00,42.67,42.69,42.65,42.67,45700.0,30.0734,30.0875,30.0593,30.0734,45700.0
2012-01-20 12:40:00,42.66,42.69,42.64,42.65,19300.0,30.0664,30.0875,30.0523,30.0593,19300.0
2012-01-20 12:50:00,42.66,42.66,42.62,42.62,15700.0,30.0664,30.0664,30.0382,30.0382,15700.0
2012-01-20 13:00:00,42.63,42.73,42.63,42.69,33700.0,30.0452,30.1157,30.0452,30.0875,33700.0
2012-01-20 13:10:00,42.69,42.73,42.69,42.71,20500.0,30.0875,30.1157,30.0875,30.1016,20500.0
2012-01-20 13:20:00,42.71,42.79,42.7,42.78,27700.0,30.1016,30.158,30.0946,30.151,27700.0
2012-01-20 13:30:00,42.78,42.8,42.75,42.77,19900.0,30.151,30.1651,30.1298,30.1439,19900.0
2012-01-20 13:40:00,42.77,42.81,42.77,42.78,12800.0,30.1439,30.1721,30.1439,30.151,12800.0
2012-01-20 13:50:00,42.79,42.79,42.7,42.7,25400.0,30.158,30.158,30.0946,30.0946,25400.0
2012-01-20 14:00:00,42.7,42.71,42.66,42.66,20400.0,30.0946,30.1016,30.0664,30.0664,20400.0
2012-01-20 14:10:00,42.66,42.67,42.62,42.62,20700.0,30.0664,30.0734,30.0382,30.0382,20700.0
2012-01-20 14:20:00,42.62,42.63,42.57,42.63,27800.0,30.0382,30.0452,30.003,30.0452,27800.0
2012-01-20 14:30:00,42.63,42.66,42.61,42.62,24200.0,30.0452,30.0664,30.0311,30.0382,24200.0
2012-01-20 14:40:00,42.61,42.64,42.61,42.62,25000.0,30.0311,30.0523,30.0311,30.0382,25000.0
2012-01-20 14:50:00,42.63,42.67,42.63,42.66,41800.0,30.0452,30.0734,30.0452,30.0664,41800.0
2012-01-20 15:00:00,42.67,42.75,42.67,42.74,50100.0,30.0734,30.1298,30.0734,30.1228,50100.0
2012-01-20 15:10:00,42.74,42.78,42.73,42.73,44100.0,30.1228,30.151,30.1157,30.1157,44100.0
2012-01-20 15:20:00,42.73,42.76,42.73,42.75,46200.0,30.1157,30.1369,30.1157,30.1298,46200.0
2012-01-20 15:30:00,42.75,42.76,42.71,42.72,52100.0,30.1298,30.1369,30.1016,30.1087,52100.0
2012-01-20 15:40:00,42.72,42.84,42.71,42.83,99000.0,30.1087,30.1933,30.1016,30.1862,99000.0
2012-01-20 15:50:00,42.84,42.87,42.81,42.84,157900.0,30.1933,30.2144,30.1721,30.1933,157900.0
2012-01-23 09:30:00,42.94,42.94,42.61,42.83,50000.0,30.2637,30.2637,30.0311,30.1862,50000.0
2012-01-23 09:40:00,42.82,42.99,42.78,42.95,71400.0,30.1792,30.299,30.151,30.2708,71400.0
2012-01-23 09:50:00,42.95,43.09,42.89,43.07,68000.0,30.2708,30.3694,30.2285,30.3554,68000.0
2012-01-23 10:00:00,43.06,43.13,43.0,43.05,67300.0,30.3483,30.3976,30.306,30.3413,67300.0
2012-01-23 10:10:00,43.05,43.19,43.03,43.18,41100.0,30.3413,30.4399,30.3272,30.4329,41100.0
2012-01-23 10:20:00,43.18,43.18,43.07,43.1,36800.0,30.4329,30.4329,30.3554,30.3765,36800.0
2012-01-23 10:30:00,43.1,43.13,43.05,43.08,33400.0,30.3765,30.3976,30.3413,30.3624,33400.0
2012-01-23 10:40:00,43.08,43.11,43.0,43.09,42200.0,30.3624,30.3835,30.306,30.3694,42200.0
2012-01-23 10:50:00,43.09,43.09,42.99,43.01,29300.0,30.3694,30.3694,30.299,30.3131,29300.0
2012-01-23 11:00:00,43.01,43.06,42.9,42.95,39900.0,30.3131,30.3483,30.2355,30.2708,39900.0
2012-01-23 11:10:00,42.96,43.0,42.91,42.96,31000.0,30.2778,30.306,30.2426,30.2778,31000.0
2012-01-23 11:20:00,42.95,43.09,42.93,43.06,35300.0,30.2708,30.3694,30.2567,30.3483,35300.0
2012-01-23 11:30:00,43.06,43.08,42.91,42.93,46300.0,30.3483,30.3624,30.2426,30.2567,46300.0
2012-01-23 11:40:00,42.93,42.96,42.85,42.88,47000.0,30.2567,30.2778,30.2003,30.2214,47000.0
2012-01-23 11:50:00,42.88,42.91,42.81,42.82,27600.0,30.2214,30.2426,30.1721,30.1792,27600.0
2012-01-23 12:00:00,42.82,42.84,42.72,42.75,46800.0,30.1792,30.1933,30.1087,30.1298,46800.0
2012-01-23 12:10:00,42.75,42.77,42.68,42.75,25000.0,30.1298,30.1439,30.0805,30.1298,25000.0
2012-01-23 12:20:00,42.77,42.82,42.73,42.81,41600.0,30.1439,30.1792,30.1157,30.1721,41600.0
2012-01-23 12:30:00,42.82,42.84,42.78,42.83,22500.0,30.1792,30.1933,30.151,30.1862,22500.0
2012-01-23 12:40:00,42.82,42.88,42.8,42.85,21600.0,30.1792,30.2214,30.1651,30.2003,21600.0
2012-01-23 12:50:00,42.86,42.89,42.82,42.82,21900.0,30.2073,30.2285,30.1792,30.1792,21900.0
2012-01-23 13:00:00,42.82,42.89,42.81,42.88,32300.0,30.1792,30.2285,30.1721,30.2214,32300.0
2012-01-23 13:10:00,42.9,42.92,42.83,42.85,33200.0,30.2355,30.2496,30.1862,30.2003,33200.0
2012-01-23 13:20:00,42.87,42.97,42.86,42.97,40600.0,30.2144,30.2849,30.2073,30.2849,40600.0
2012-01-23 13:30:00,42.97,43.0,42.92,42.93,52200.0,30.2849,30.306,30.2496,30.2567,52200.0
2012-01-23 13:40:00,42.93,42.98,42.93,42.93,35300.0,30.2567,30.2919,30.2567,30.2567,35300.0
2012-01-23 13:50:00,42.92,43.01,42.91,42.98,55500.0,30.2496,30.3131,30.2426,30.2919,55500.0
2012-01-23 14:00:00,42.97,42.98,42.91,42.97,34900.0,30.2849,30.2919,30.2426,30.2849,34900.0
2012-01-23 14:10:00,42.98,42.98,42.91,42.92,41300.0,30.2919,30.2919,30.2426,30.2496,41300.0
2012-01-23 14:20:00,42.93,42.98,42.91,42.92,52800.0,30.2567,30.2919,30.2426,30.2496,52800.0
2012-01-23 14:30:00,42.92,42.98,42.92,42.94,25600.0,30.2496,30.2919,30.2496,30.2637,25600.0
2012-01-23 14:40:00,42.95,42.96,42.88,42.93,43200.0,30.2708,30.2778,30.2214,30.2567,43200.0
2012-01-23 14:50:00,42.93,42.95,42.82,42.94,60000.0,30.2567,30.2708,30.1792,30.2637,60000.0
2012-01-23 15:00:00,42.93,42.97,42.88,42.91,66800.0,30.2567,30.2849,30.2214,30.2426,66800.0
2012-01-23 15:10:00,42.91,42.95,42.87,42.89,37300.0,30.2426,30.2708,30.2144,30.2285,37300.0
2012-01-23 15:20:00,42.89,42.93,42.87,42.91,39800.0,30.2285,30.2567,30.2144,30.2426,39800.0
2012-01-23 15:30:00,42.92,42.95,42.89,42.92,53800.0,30.2496,30.2708,30.2285,30.2496,53800.0
2012-01-23 15:40:00,42.91,42.99,42.91,42.98,63400.0,30.2426,30.299,30.2426,30.2919,63400.0
2012-01-23 15:50:00,42.98,42.99,42.89,42.89,135200.0,30.2919,30.299,30.2285,30.2285,135200.0
2012-01-24 09:30:00,42.41,42.72,42.24,42.6,78700.0,29.8902,30.1087,29.7704,30.0241,78700.0
2012-01-24 09:40:00,42.61,42.72,42.56,42.69,79800.0,30.0311,30.1087,29.9959,30.0875,79800.0
2012-01-24 09:50:00,42.67,42.75,42.53,42.67,67000.0,30.0734,30.1298,29.9748,30.0734,67000.0
2012-01-24 10:00:00,42.68,42.82,42.64,42.8,50700.0,30.0805,30.1792,30.0523,30.1651,50700.0
2012-01-24 10:10:00,42.8,42.89,42.75,42.82,26800.0,30.1651,30.2285,30.1298,30.1792,26800.0
2012-01-24 10:20:00,42.82,42.88,42.7,42.73,33900.0,30.1792,30.2214,30.0946,30.1157,33900.0
2012-01-24 10:30:00,42.73,42.98,42.72,42.97,48200.0,30.1157,30.2919,30.1087,30.2849,48200.0
2012-01-24 10:40:00,42.97,43.0,42.91,42.98,23800.0,30.2849,30.306,30.2426,30.2919,23800.0
2012-01-24 10:50:00,42.98,43.0,42.9,42.91,35000.0,30.2919,30.306,30.2355,30.2426,35000.0
2012-01-24 11:00:00,42.93,43.0,42.87,42.88,68700.0,30.2567,30.306,30.2144,30.2214,68700.0
2012-01-24 11:10:00,42.89,42.97,42.89,42.94,36400.0,30.2285,30.2849,30.2285,30.2637,36400.0
2012-01-24 11:20:00,42.95,43.0,42.95,42.98,14400.0,30.2708,30.306,30.2708,30.2919,14400.0
2012-01-24 11:30:00,42.98,43.0,42.92,42.94,22600.0,30.2919,30.306,30.2496,30.2637,22600.0
2012-01-24 11:40:00,42.93,43.0,42.92,42.95,26900.0,30.2567,30.306,30.2496,30.2708,26900.0
2012-01-24 11:50:00,42.95,42.98,42.92,42.95,20200.0,30.2708,30.2919,30.2496,30.2708,20200.0
2012-01-24 12:00:00,42.95,43.08,42.94,43.08,27900.0,30.2708,30.3624,30.2637,30.3624,27900.0
2012-01-24 12:10:00,43.08,43.08,42.99,43.02,26800.0,30.3624,30.3624,30.299,30.3201,26800.0
2012-01-24 12:20:00,43.02,43.09,43.02,43.04,17200.0,30.3201,30.3694,30.3201,30.3342,17200.0
2012-01-24 12:30:00,43.04,43.04,42.94,42.94,27400.0,30.3342,30.3342,30.2637,30.2637,27400.0
2012-01-24 12:40:00,42.95,43.02,42.95,43.0,14500.0,30.2708,30.3201,30.2708,30.306,14500.0
2012-01-24 12:50:00,43.0,43.04,42.97,43.02,25000.0,30.306,30.3342,30.2849,30.3201,25000.0
2012-01-24 13:00:00,43.01,43.01,42.95,42.95,15600.0,30.3131,30.3131,30.2708,30.2708,15600.0
2012-01-24 13:10:00,42.96,42.99,42.91,42.91,22300.0,30.2778,30.299,30.2426,30.2426,22300.0
2012-01-24 13:20:00,42.9,42.91,42.86,42.91,37300.0,30.2355,30.2426,30.2073,30.2426,37300.0
2012-01-24 13:30:00,42.9,42.92,42.87,42.89,40900.0,30.2355,30.2496,30.2144,30.2285,40900.0
2012-01-24 13:40:00,42.89,43.05,42.89,43.05,39100.0,30.2285,30.3413,30.2285,30.3413,39100.0
2012-01-24 13:50:00,43.06,43.08,43.03,43.06,35300.0,30.3483,30.3624,30.3272,30.3483,35300.0
2012-01-24 14:00:00,43.06,43.15,43.05,43.15,41700.0,30.3483,30.4117,30.3413,30.4117,41700.0
2012-01-24 14:10:00,43.15,43.24,43.13,43.24,57800.0,30.4117,30.4752,30.3976,30.4752,57800.0
2012-01-24 14:20:00,43.24,43.25,43.19,43.25,59400.0,30.4752,30.4822,30.4399,30.4822,59400.0
2012-01-24 14:30:00,43.25,43.27,43.23,43.24,26600.0,30.4822,30.4963,30.4681,30.4752,26600.0
2012-01-24 14:40:00,43.24,43.27,43.22,43.23,47100.0,30.4752,30.4963,30.4611,30.4681,47100.0
2012-01-24 14:50:00,43.22,43.29,43.2,43.26,30700.0,30.4611,30.5104,30.447,30.4893,30700.0
2012-01-24 15:00:00,43.24,43.25,43.19,43.19,26700.0,30.4752,30.4822,30.4399,30.4399,26700.0
2012-01-24 15:10:00,43.19,43.27,43.19,43.23,38500.0,30.4399,30.4963,30.4399,30.4681,38500.0
2012-01-24 15:20:00,43.23,43.3,43.22,43.29,48300.0,30.4681,30.5175,30.4611,30.5104,48300.0
2012-01-24 15:30:00,43.28,43.28,43.22,43.23,64700.0,30.5034,30.5034,30.4611,30.4681,64700.0
2012-01-24 15:40:00,43.23,43.24,43.13,43.17,119200.0,30.4681,30.4752,30.3976,30.4258,119200.0
2012-01-24 15:50:00,43.17,43.22,43.17,43.22,172000.0,30.4258,30.4611,30.4258,30.4611,172000.0
2012-01-25 09:30:00,43.25,43.25,42.85,42.91,66100.0,30.4822,30.4822,30.2003,30.2426,66100.0
2012-01-25 09:40:00,42.91,43.12,42.91,43.04,48600.0,30.2426,30.3906,30.2426,30.3342,48600.0
2012-01-25 09:50:00,43.03,43.16,43.01,43.09,27900.0,30.3272,30.4188,30.3131,30.3694,27900.0
2012-01-25 10:00:00,43.08,43.19,43.03,43.15,35000.0,30.3624,30.4399,30.3272,30.4117,35000.0
2012-01-25 10:10:00,43.15,43.29,43.15,43.25,37000.0,30.4117,30.5104,30.4117,30.4822,37000.0
2012-01-25 10:20:00,43.25,43.3,43.2,43.22,67100.0,30.4822,30.5175,30.447,30.4611,67100.0
2012-01-25 10:30:00,43.23,43.24,43.14,43.18,74100.0,30.4681,30.4752,30.4047,30.4329,74100.0
2012-01-25 10:40:00,43.18,43.36,43.18,43.34,73000.0,30.4329,30.5597,30.4329,30.5456,73000.0
2012-01-25 10:50:00,43.34,43.48,43.32,43.43,54700.0,30.5456,30.6443,30.5316,30.6091,54700.0
2012-01-25 11:00:00,43.42,43.43,43.24,43.25,58600.0,30.602,30.6091,30.4752,30.4822,58600.0
2012-01-25 11:10:00,43.25,43.4,43.25,43.4,38500.0,30.4822,30.5879,30.4822,30.5879,38500.0
2012-01-25 11:20:00,43.4,43.55,43.4,43.51,45400.0,30.5879,30.6937,30.5879,30.6655,45400.0
2012-01-25 11:30:00,43.51,43.51,43.39,43.4,35400.0,30.6655,30.6655,30.5809,30.5879,35400.0
2012-01-25 11:40:00,43.4,43.42,43.31,43.31,29600.0,30.5879,30.602,30.5245,30.5245,29600.0
2012-01-25 11:50:00,43.32,43.35,43.29,43.35,18300.0,30.5316,30.5527,30.5104,30.5527,18300.0
2012-01-25 12:00:00,43.34,43.38,43.27,43.29,45400.0,30.5456,30.5738,30.4963,30.5104,45400.0
2012-01-25 12:10:00,43.29,43.32,43.26,43.28,31800.0,30.5104,30.5316,30.4893,30.5034,31800.0
2012-01-25 12:20:00,43.27,43.35,43.13,43.31,61100.0,30.4963,30.5527,30.3976,30.5245,61100.0
2012-01-25 12:30:00,43.27,43.52,43.16,43.45,69700.0,30.4963,30.6725,30.4188,30.6232,69700.0
2012-01-25 12:40:00,43.43,43.43,43.23,43.29,97400.0,30.6091,30.6091,30.4681,30.5104,97400.0
2012-01-25 12:50:00,43.29,43.38,43.19,43.33,73000.0,30.5104,30.5738,30.4399,30.5386,73000.0
2012-01-25 13:00:00,43.32,43.84,43.31,43.76,114700.0,30.5316,30.898,30.5245,30.8417,114700.0
2012-01-25 13:10:00,43.75,43.8,43.59,43.73,35800.0,30.8346,30.8699,30.7218,30.8205,35800.0
2012-01-25 13:20:00,43.76,43.83,43.7,43.81,34500.0,30.8417,30.891,30.7994,30.8769,34500.0
2012-01-25 13:30:00,43.81,44.0,43.81,43.95,57300.0,30.8769,31.0108,30.8769,30.9756,57300.0
2012-01-25 13:40:00,43.96,44.07,43.94,43.99,74300.0,30.9826,31.0601,30.9685,31.0038,74300.0
2012-01-25 13:50:00,43.99,44.03,43.95,44.01,32700.0,31.0038,31.032,30.9756,31.0179,32700.0
2012-01-25 14:00:00,44.02,44.04,43.79,43.87,60600.0,31.0249,31.039,30.8628,30.9192,60600.0
2012-01-25 14:10:00,43.88,43.91,43.76,43.81,45200.0,30.9262,30.9474,30.8417,30.8769,45200.0
2012-01-25 14:20:00,43.81,43.84,43.73,43.76,68000.0,30.8769,30.898,30.8205,30.8417,68000.0
2012-01-25 14:30:00,43.76,43.86,43.75,43.77,49700.0,30.8417,30.9121,30.8346,30.8487,49700.0
2012-01-25 14:40:00,43.78,43.9,43.72,43.87,48300.0,30.8558,30.9403,30.8135,30.9192,48300.0
2012-01-25 14:50:00,43.88,43.98,43.88,43.9,59900.0,30.9262,30.9967,30.9262,30.9403,59900.0
2012-01-25 15:00:00,43.89,43.97,43.87,43.9,63500.0,30.9333,30.9897,30.9192,30.9403,63500.0
2012-01-25 15:10:00,43.91,44.0,43.9,44.0,88900.0,30.9474,31.0108,30.9403,31.0108,88900.0
2012-01-25 15:20:00,44.0,44.06,43.98,43.99,94000.0,31.0108,31.0531,30.9967,31.0038,94000.0
2012-01-25 15:30:00,44.0,44.11,43.87,43.88,238700.0,31.0108,31.0883,30.9192,30.9262,238700.0
2012-01-25 15:40:00,43.88,43.91,43.79,43.84,289400.0,30.9262,30.9474,30.8628,30.898,289400.0
2012-01-25 15:50:00,43.85,43.86,43.68,43.74,369700.0,30.9051,30.9121,30.7853,30.8276,369700.0
2012-01-26 09:30:00,44.03,44.43,44.02,44.24,79700.0,31.032,31.3139,31.0249,31.18,79700.0
2012-01-26 09:40:00,44.24,44.57,44.23,44.56,146100.0,31.18,31.4125,31.1729,31.4055,146100.0
2012-01-26 09:50:00,44.55,44.6,44.47,44.59,100000.0,31.3984,31.4337,31.3421,31.4266,100000.0
2012-01-26 10:00:00,44.58,44.58,44.42,44.43,114800.0,31.4196,31.4196,31.3068,31.3139,114800.0
2012-01-26 10:10:00,44.42,44.48,44.33,44.37,96400.0,31.3068,31.3491,31.2434,31.2716,96400.0
2012-01-26 10:20:00,44.37,44.37,43.96,44.05,132400.0,31.2716,31.2716,30.9826,31.046,132400.0
2012-01-26 10:30:00,44.06,44.15,44.03,44.06,138300.0,31.0531,31.1165,31.032,31.0531,138300.0
2012-01-26 10:40:00,44.05,44.06,43.94,43.99,66700.0,31.046,31.0531,30.9685,31.0038,66700.0
2012-01-26 10:50:00,43.99,44.11,43.94,43.99,87500.0,31.0038,31.0883,30.9685,31.0038,87500.0
2012-01-26 11:00:00,44.0,44.3,44.0,44.2,86900.0,31.0108,31.2222,31.0108,31.1518,86900.0
2012-01-26 11:10:00,44.2,44.33,44.2,44.29,66400.0,31.1518,31.2434,31.1518,31.2152,66400.0
2012-01-26 11:20:00,44.29,44.43,44.27,44.43,60200.0,31.2152,31.3139,31.2011,31.3139,60200.0
2012-01-26 11:30:00,44.41,44.5,44.36,44.4,72500.0,31.2998,31.3632,31.2645,31.2927,72500.0
2012-01-26 11:40:00,44.39,44.4,44.21,44.23,38900.0,31.2857,31.2927,31.1588,31.1729,38900.0
2012-01-26 11:50:00,44.23,44.28,44.12,44.19,72800.0,31.1729,31.2082,31.0954,31.1447,72800.0
2012-01-26 12:00:00,44.18,44.29,44.18,44.29,72400.0,31.1377,31.2152,31.1377,31.2152,72400.0
2012-01-26 12:10:00,44.29,44.36,44.14,44.2,42100.0,31.2152,31.2645,31.1095,31.1518,42100.0
2012-01-26 12:20:00,44.19,44.26,44.16,44.25,37300.0,31.1447,31.1941,31.1236,31.187,37300.0
2012-01-26 12:30:00,44.25,44.26,44.18,44.23,46400.0,31.187,31.1941,31.1377,31.1729,46400.0
2012-01-26 12:40:00,44.23,44.31,44.23,44.25,35000.0,31.1729,31.2293,31.1729,31.187,35000.0
2012-01-26 12:50:00,44.25,44.32,44.23,44.26,44700.0,31.187,31.2363,31.1729,31.1941,44700.0
2012-01-26 13:00:00,44.26,44.3,44.24,44.26,62500.0,31.1941,31.2222,31.18,31.1941,62500.0
2012-01-26 13:10:00,44.26,44.35,44.26,44.31,26800.0,31.1941,31.2575,31.1941,31.2293,26800.0
2012-01-26 13:20:00,44.32,44.32,44.26,44.26,16900.0,31.2363,31.2363,31.1941,31.1941,16900.0
2012-01-26 13:30:00,44.26,44.29,44.15,44.17,33300.0,31.1941,31.2152,31.1165,31.1306,33300.0
2012-01-26 13:40:00,44.17,44.19,44.1,44.16,38100.0,31.1306,31.1447,31.0813,31.1236,38100.0
2012-01-26 13:50:00,44.18,44.22,44.14,44.16,44400.0,31.1377,31.1659,31.1095,31.1236,44400.0
2012-01-26 14:00:00,44.16,44.22,44.12,44.22,37400.0,31.1236,31.1659,31.0954,31.1659,37400.0
2012-01-26 14:10:00,44.21,44.22,44.01,44.07,50100.0,31.1588,31.1659,31.0179,31.0601,50100.0
2012-01-26 14:20:00,44.06,44.09,43.94,44.06,63900.0,31.0531,31.0742,30.9685,31.0531,63900.0
2012-01-26 14:30:00,44.06,44.17,44.04,44.11,50900.0,31.0531,31.1306,31.039,31.0883,50900.0
2012-01-26 14:40:00,44.09,44.26,44.07,44.25,66400.0,31.0742,31.1941,31.0601,31.187,66400.0
2012-01-26 14:50:00,44.24,44.32,44.17,44.18,75600.0,31.18,31.2363,31.1306,31.1377,75600.0
2012-01-26 15:00:00,44.17,44.17,44.06,44.09,56400.0,31.1306,31.1306,31.0531,31.0742,56400.0
2012-01-26 15:10:00,44.09,44.18,44.07,44.11,55300.0,31.0742,31.1377,31.0601,31.0883,55300.0
2012-01-26 15:20:00,44.1,44.1,43.91,43.93,100000.0,31.0813,31.0813,30.9474,30.9615,100000.0
2012-01-26 15:30:00,43.93,44.08,43.93,44.08,82900.0,30.9615,31.0672,30.9615,31.0672,82900.0
2012-01-26 15:40:00,44.09,44.23,44.08,44.18,118200.0,31.0742,31.1729,31.0672,31.1377,118200.0
2012-01-26 15:50:00,44.17,44.18,44.09,44.16,202000.0,31.1306,31.1377,31.0742,31.1236,202000.0
2012-01-27 09:30:00,43.31,43.75,43.05,43.73,130800.0,30.5245,30.8346,30.3413,30.8205,130800.0
2012-01-27 09:40:00,43.72,43.99,43.69,43.9,93900.0,30.8135,31.0038,30.7923,30.9403,93900.0
2012-01-27 09:50:00,43.9,43.92,43.81,43.87,137600.0,30.9403,30.9544,30.8769,30.9192,137600.0
2012-01-27 10:00:00,43.88,43.89,43.61,43.69,85400.0,30.9262,30.9333,30.7359,30.7923,85400.0
2012-01-27 10:10:00,43.69,43.91,43.67,43.83,69000.0,30.7923,30.9474,30.7782,30.891,69000.0
2012-01-27 10:20:00,43.84,43.85,43.74,43.83,82600.0,30.898,30.9051,30.8276,30.891,82600.0
2012-01-27 10:30:00,43.85,43.93,43.84,43.86,66900.0,30.9051,30.9615,30.898,30.9121,66900.0
2012-01-27 10:40:00,43.85,43.93,43.82,43.93,84100.0,30.9051,30.9615,30.8839,30.9615,84100.0
2012-01-27 10:50:00,43.93,44.07,43.93,44.07,49800.0,30.9615,31.0601,30.9615,31.0601,49800.0
2012-01-27 11:00:00,44.08,44.1,43.98,44.0,66400.0,31.0672,31.0813,30.9967,31.0108,66400.0
2012-01-27 11:10:00,43.99,44.02,43.95,44.01,49400.0,31.0038,31.0249,30.9756,31.0179,49400.0
2012-01-27 11:20:00,44.03,44.1,44.02,44.08,68400.0,31.032,31.0813,31.0249,31.0672,68400.0
2012-01-27 11:30:00,44.08,44.09,44.04,44.04,113500.0,31.0672,31.0742,31.039,31.039,113500.0
2012-01-27 11:40:00,44.05,44.1,44.04,44.09,43200.0,31.046,31.0813,31.039,31.0742,43200.0
2012-01-27 11:50:00,44.09,44.15,44.07,44.15,44000.0,31.0742,31.1165,31.0601,31.1165,44000.0
2012-01-27 12:00:00,44.15,44.21,44.14,44.2,101100.0,31.1165,31.1588,31.1095,31.1518,101100.0
2012-01-27 12:10:00,44.2,44.27,44.18,44.25,77500.0,31.1518,31.2011,31.1377,31.187,77500.0
2012-01-27 12:20:00,44.26,44.38,44.24,44.38,67100.0,31.1941,31.2786,31.18,31.2786,67100.0
2012-01-27 12:30:00,44.37,44.45,44.32,44.42,104100.0,31.2716,31.328,31.2363,31.3068,104100.0
2012-01-27 12:40:00,44.41,44.41,44.26,44.31,82200.0,31.2998,31.2998,31.1941,31.2293,82200.0
2012-01-27 12:50:00,44.31,44.36,44.27,44.3,62100.0,31.2293,31.2645,31.2011,31.2222,62100.0
2012-01-27 13:00:00,44.29,44.4,44.26,44.37,58100.0,31.2152,31.2927,31.1941,31.2716,58100.0
2012-01-27 13:10:00,44.38,44.43,44.33,44.41,42600.0,31.2786,31.3139,31.2434,31.2998,42600.0
2012-01-27 13:20:00,44.42,44.53,44.4,44.53,53000.0,31.3068,31.3843,31.2927,31.3843,53000.0
2012-01-27 13:30:00,44.52,44.6,44.49,44.56,68300.0,31.3773,31.4337,31.3562,31.4055,68300.0
2012-01-27 13:40:00,44.56,44.72,44.56,44.67,62500.0,31.4055,31.5183,31.4055,31.483,62500.0
2012-01-27 13:50:00,44.68,44.75,44.68,44.75,60100.0,31.4901,31.5394,31.4901,31.5394,60100.0
2012-01-27 14:00:00,44.74,44.78,44.68,44.7,128400.0,31.5324,31.5605,31.4901,31.5042,128400.0
2012-01-27 14:10:00,44.69,44.73,44.6,44.6,89000.0,31.4971,31.5253,31.4337,31.4337,89000.0
2012-01-27 14:20:00,44.59,44.66,44.59,44.66,56600.0,31.4266,31.476,31.4266,31.476,56600.0
2012-01-27 14:30:00,44.66,44.66,44.62,44.65,130700.0,31.476,31.476,31.4478,31.4689,130700.0
2012-01-27 14:40:00,44.66,44.67,44.54,44.55,68400.0,31.476,31.483,31.3914,31.3984,68400.0
2012-01-27 14:50:00,44.54,44.59,44.54,44.56,71100.0,31.3914,31.4266,31.3914,31.4055,71100.0
2012-01-27 15:00:00,44.56,44.58,44.54,44.58,72500.0,31.4055,31.4196,31.3914,31.4196,72500.0
2012-01-27 15:10:00,44.59,44.63,44.54,44.6,63200.0,31.4266,31.4548,31.3914,31.4337,63200.0
2012-01-27 15:20:00,44.61,44.63,44.49,44.5,103500.0,31.4407,31.4548,31.3562,31.3632,103500.0
2012-01-27 15:30:00,44.5,44.56,44.5,44.55,76000.0,31.3632,31.4055,31.3632,31.3984,76000.0
2012-01-27 15:40:00,44.55,44.56,44.51,44.52,201600.0,31.3984,31.4055,31.3703,31.3773,201600.0
2012-01-27 15:50:00,44.52,44.55,44.51,44.51,261300.0,31.3773,31.3984,31.3703,31.3703,261300.0
2012-01-30 09:30:00,43.89,43.98,43.59,43.94,138500.0,30.9333,30.9967,30.7218,30.9685,138500.0
2012-01-30 09:40:00,43.92,44.13,43.87,44.08,116500.0,30.9544,31.1024,30.9192,31.0672,116500.0
2012-01-30 09:50:00,44.07,44.48,44.07,44.4,208400.0,31.0601,31.3491,31.0601,31.2927,208400.0
2012-01-30 10:00:00,44.41,44.44,44.29,44.34,143400.0,31.2998,31.3209,31.2152,31.2504,143400.0
2012-01-30 10:10:00,44.35,44.42,44.15,44.15,192200.0,31.2575,31.3068,31.1165,31.1165,192200.0
2012-01-30 10:20:00,44.15,44.22,44.12,44.21,169000.0,31.1165,31.1659,31.0954,31.1588,169000.0
2012-01-30 10:30:00,44.2,44.32,44.18,44.22,114800.0,31.1518,31.2363,31.1377,31.1659,114800.0
2012-01-30 10:40:00,44.22,44.27,44.18,44.27,45700.0,31.1659,31.2011,31.1377,31.2011,45700.0
2012-01-30 10:50:00,44.27,44.28,44.05,44.16,80100.0,31.2011,31.2082,31.046,31.1236,80100.0
2012-01-30 11:00:00,44.15,44.31,44.15,44.27,69800.0,31.1165,31.2293,31.1165,31.2011,69800.0
2012-01-30 11:10:00,44.28,44.42,44.24,44.41,73300.0,31.2082,31.3068,31.18,31.2998,73300.0
2012-01-30 11:20:00,44.42,44.42,44.3,44.3,52700.0,31.3068,31.3068,31.2222,31.2222,52700.0
2012-01-30 11:30:00,44.3,44.36,44.25,44.34,32700.0,31.2222,31.2645,31.187,31.2504,32700.0
2012-01-30 11:40:00,44.34,44.35,44.18,44.2,31400.0,31.2504,31.2575,31.1377,31.1518,31400.0
2012-01-30 11:50:00,44.2,44.29,44.19,44.29,42600.0,31.1518,31.2152,31.1447,31.2152,42600.0
2012-01-30 12:00:00,44.28,44.43,44.28,44.42,41800.0,31.2082,31.3139,31.2082,31.3068,41800.0
2012-01-30 12:10:00,44.43,44.5,44.43,44.49,49400.0,31.3139,31.3632,31.3139,31.3562,49400.0
2012-01-30 12:20:00,44.48,44.48,44.43,44.44,31500.0,31.3491,31.3491,31.3139,31.3209,31500.0
2012-01-30 12:30:00,44.44,44.48,44.43,44.46,78700.0,31.3209,31.3491,31.3139,31.335,78700.0
2012-01-30 12:40:00,44.45,44.49,44.44,44.46,63300.0,31.328,31.3562,31.3209,31.335,63300.0
2012-01-30 12:50:00,44.47,44.5,44.44,44.49,26000.0,31.3421,31.3632,31.3209,31.3562,26000.0
2012-01-30 13:00:00,44.49,44.5,44.38,44.38,28500.0,31.3562,31.3632,31.2786,31.2786,28500.0
2012-01-30 13:10:00,44.38,44.39,44.33,44.35,32600.0,31.2786,31.2857,31.2434,31.2575,32600.0
2012-01-30 13:20:00,44.35,44.49,44.35,44.41,64300.0,31.2575,31.3562,31.2575,31.2998,64300.0
2012-01-30 13:30:00,44.42,44.57,44.4,44.55,53800.0,31.3068,31.4125,31.2927,31.3984,53800.0
2012-01-30 13:40:00,44.54,44.66,44.54,44.63,53800.0,31.3914,31.476,31.3914,31.4548,53800.0
2012-01-30 13:50:00,44.64,44.64,44.54,44.61,42200.0,31.4619,31.4619,31.3914,31.4407,42200.0
2012-01-30 14:00:00,44.6,44.66,44.58,44.66,155700.0,31.4337,31.476,31.4196,31.476,155700.0
2012-01-30 14:10:00,44.66,44.78,44.65,44.75,79600.0,31.476,31.5605,31.4689,31.5394,79600.0
2012-01-30 14:20:00,44.75,44.79,44.72,44.79,52200.0,31.5394,31.5676,31.5183,31.5676,52200.0
2012-01-30 14:30:00,44.78,44.8,44.75,44.75,61000.0,31.5605,31.5746,31.5394,31.5394,61000.0
2012-01-30 14:40:00,44.76,44.85,44.75,44.79,76000.0,31.5464,31.6099,31.5394,31.5676,76000.0
2012-01-30 14:50:00,44.8,44.83,44.76,44.78,79200.0,31.5746,31.5958,31.5464,31.5605,79200.0
2012-01-30 15:00:00,44.77,44.77,44.62,44.63,55900.0,31.5535,31.5535,31.4478,31.4548,55900.0
2012-01-30 15:10:00,44.64,44.7,44.63,44.64,53200.0,31.4619,31.5042,31.4548,31.4619,53200.0
2012-01-30 15:20:00,44.63,44.64,44.57,44.62,68200.0,31.4548,31.4619,31.4125,31.4478,68200.0
2012-01-30 15:30:00,44.62,44.63,44.48,44.51,82100.0,31.4478,31.4548,31.3491,31.3703,82100.0
2012-01-30 15:40:00,44.51,44.62,44.49,44.62,162700.0,31.3703,31.4478,31.3562,31.4478,162700.0
2012-01-30 15:50:00,44.61,44.65,44.57,44.61,191700.0,31.4407,31.4689,31.4125,31.4407,191700.0
2012-01-31 09:30:00,44.66,44.99,44.56,44.91,176300.0,31.476,31.7086,31.4055,31.6522,176300.0
2012-01-31 09:40:00,44.91,44.91,44.57,44.58,263500.0,31.6522,31.6522,31.4125,31.4196,263500.0
2012-01-31 09:50:00,44.59,44.61,44.48,44.52,203300.0,31.4266,31.4407,31.3491,31.3773,203300.0
2012-01-31 10:00:00,44.49,44.52,44.16,44.17,105300.0,31.3562,31.3773,31.1236,31.1306,105300.0
2012-01-31 10:10:00,44.18,44.26,44.1,44.14,80600.0,31.1377,31.1941,31.0813,31.1095,80600.0
2012-01-31 10:20:00,44.16,44.43,44.13,44.36,116100.0,31.1236,31.3139,31.1024,31.2645,116100.0
2012-01-31 10:30:00,44.36,44.51,44.25,44.3,84000.0,31.2645,31.3703,31.187,31.2222,84000.0
2012-01-31 10:40:00,44.29,44.42,44.24,44.34,118200.0,31.2152,31.3068,31.18,31.2504,118200.0
2012-01-31 10:50:00,44.34,44.4,44.26,44.39,76800.0,31.2504,31.2927,31.1941,31.2857,76800.0
2012-01-31 11:00:00,44.39,44.5,44.33,44.39,56600.0,31.2857,31.3632,31.2434,31.2857,56600.0
2012-01-31 11:10:00,44.39,44.4,44.21,44.34,69600.0,31.2857,31.2927,31.1588,31.2504,69600.0
2012-01-31 11:20:00,44.35,44.49,44.32,44.43,48600.0,31.2575,31.3562,31.2363,31.3139,48600.0
2012-01-31 11:30:00,44.44,44.47,44.25,44.28,132000.0,31.3209,31.3421,31.187,31.2082,132000.0
2012-01-31 11:40:00,44.28,44.34,44.26,44.31,50200.0,31.2082,31.2504,31.1941,31.2293,50200.0
2012-01-31 11:50:00,44.32,44.36,44.23,44.28,69000.0,31.2363,31.2645,31.1729,31.2082,69000.0
2012-01-31 12:00:00,44.27,44.37,44.25,44.36,70500.0,31.2011,31.2716,31.187,31.2645,70500.0
2012-01-31 12:10:00,44.36,44.51,44.35,44.5,62700.0,31.2645,31.3703,31.2575,31.3632,62700.0
2012-01-31 12:20:00,44.5,44.55,44.44,44.55,49500.0,31.3632,31.3984,31.3209,31.3984,49500.0
2012-01-31 12:30:00,44.56,44.64,44.56,44.61,48900.0,31.4055,31.4619,31.4055,31.4407,48900.0
2012-01-31 12:40:00,44.62,44.62,44.5,44.55,53300.0,31.4478,31.4478,31.3632,31.3984,53300.0
2012-01-31 12:50:00,44.54,44.58,44.53,44.55,24300.0,31.3914,31.4196,31.3843,31.3984,24300.0
2012-01-31 13:00:00,44.55,44.63,44.51,44.62,41900.0,31.3984,31.4548,31.3703,31.4478,41900.0
2012-01-31 13:10:00,44.62,44.69,44.6,44.62,48600.0,31.4478,31.4971,31.4337,31.4478,48600.0
2012-01-31 13:20:00,44.61,44.67,44.6,44.65,39000.0,31.4407,31.483,31.4337,31.4689,39000.0
2012-01-31 13:30:00,44.65,44.65,44.58,44.6,67400.0,31.4689,31.4689,31.4196,31.4337,67400.0
2012-01-31 13:40:00,44.59,44.69,44.58,44.64,57500.0,31.4266,31.4971,31.4196,31.4619,57500.0
2012-01-31 13:50:00,44.63,44.7,44.59,44.66,54400.0,31.4548,31.5042,31.4266,31.476,54400.0
2012-01-31 14:00:00,44.66,44.69,44.54,44.54,44200.0,31.476,31.4971,31.3914,31.3914,44200.0
2012-01-31 14:10:00,44.53,44.66,44.52,44.65,46300.0,31.3843,31.476,31.3773,31.4689,46300.0
2012-01-31 14:20:00,44.65,44.75,44.64,44.74,94700.0,31.4689,31.5394,31.4619,31.5324,94700.0
2012-01-31 14:30:00,44.74,44.75,44.58,44.63,66100.0,31.5324,31.5394,31.4196,31.4548,66100.0
2012-01-31 14:40:00,44.63,44.65,44.55,44.63,74800.0,31.4548,31.4689,31.3984,31.4548,74800.0
2012-01-31 14:50:00,44.62,44.71,44.62,44.69,35400.0,31.4478,31.5112,31.4478,31.4971,35400.0
2012-01-31 15:00:00,44.69,44.69,44.55,44.69,73400.0,31.4971,31.4971,31.3984,31.4971,73400.0
2012-01-31 15:10:00,44.69,44.75,44.65,44.7,56800.0,31.4971,31.5394,31.4689,31.5042,56800.0
2012-01-31 15:20:00,44.71,44.73,44.57,44.6,54400.0,31.5112,31.5253,31.4125,31.4337,54400.0
2012-01-31 15:30:00,44.59,44.62,44.5,44.53,71300.0,31.4266,31.4478,31.3632,31.3843,71300.0
2012-01-31 15:40:00,44.53,44.57,44.49,44.49,96100.0,31.3843,31.4125,31.3562,31.3562,96100.0
2012-01-31 15:50:00,44.49,44.53,44.44,44.5,218700.0,31.3562,31.3843,31.3209,31.3632,218700.0
2012-02-01 09:30:00,44.99,45.0,44.85,44.9,72800.0,31.7086,31.7156,31.6099,31.6451,72800.0
2012-02-01 09:40:00,44.91,44.91,44.76,44.77,60300.0,31.6522,31.6522,31.5464,31.5535,60300.0
2012-02-01 09:50:00,44.78,44.9,44.78,44.83,45900.0,31.5605,31.6451,31.5605,31.5958,45900.0
2012-02-01 10:00:00,44.83,45.12,44.77,45.11,125900.0,31.5958,31.8002,31.5535,31.7931,125900.0
2012-02-01 10:10:00,45.12,45.14,45.07,45.08,99900.0,31.8002,31.8143,31.7649,31.772,99900.0
2012-02-01 10:20:00,45.07,45.2,45.06,45.11,46200.0,31.7649,31.8566,31.7579,31.7931,46200.0
2012-02-01 10:30:00,45.11,45.22,45.04,45.22,128500.0,31.7931,31.8707,31.7438,31.8707,128500.0
2012-02-01 10:40:00,45.22,45.27,45.17,45.2,77400.0,31.8707,31.9059,31.8354,31.8566,77400.0
2012-02-01 10:50:00,45.21,45.21,45.08,45.12,57400.0,31.8636,31.8636,31.772,31.8002,57400.0
2012-02-01 11:00:00,45.13,45.19,45.13,45.18,65600.0,31.8072,31.8495,31.8072,31.8425,65600.0
2012-02-01 11:10:00,45.18,45.21,45.07,45.1,43500.0,31.8425,31.8636,31.7649,31.7861,43500.0
2012-02-01 11:20:00,45.1,45.17,45.09,45.16,46500.0,31.7861,31.8354,31.779,31.8284,46500.0
2012-02-01 11:30:00,45.16,45.19,45.13,45.17,33700.0,31.8284,31.8495,31.8072,31.8354,33700.0
2012-02-01 11:40:00,45.16,45.16,45.03,45.05,46100.0,31.8284,31.8284,31.7367,31.7508,46100.0
2012-02-01 11:50:00,45.06,45.11,45.05,45.05,24800.0,31.7579,31.7931,31.7508,31.7508,24800.0
2012-02-01 12:00:00,45.05,45.13,45.05,45.11,28200.0,31.7508,31.8072,31.7508,31.7931,28200.0
2012-02-01 12:10:00,45.1,45.21,45.1,45.19,35900.0,31.7861,31.8636,31.7861,31.8495,35900.0
2012-02-01 12:20:00,45.2,45.27,45.19,45.26,44000.0,31.8566,31.9059,31.8495,31.8988,44000.0
2012-02-01 12:30:00,45.26,45.29,45.23,45.27,63300.0,31.8988,31.92,31.8777,31.9059,63300.0
2012-02-01 12:40:00,45.27,45.3,45.23,45.29,85700.0,31.9059,31.927,31.8777,31.92,85700.0
2012-02-01 12:50:00,45.29,45.32,45.28,45.29,48300.0,31.92,31.9411,31.9129,31.92,48300.0
2012-02-01 13:00:00,45.3,45.34,45.28,45.31,51400.0,31.927,31.9552,31.9129,31.9341,51400.0
2012-02-01 13:10:00,45.32,45.34,45.25,45.29,32800.0,31.9411,31.9552,31.8918,31.92,32800.0
2012-02-01 13:20:00,45.3,45.35,45.24,45.27,45700.0,31.927,31.9623,31.8847,31.9059,45700.0
2012-02-01 13:30:00,45.26,45.28,45.17,45.23,24800.0,31.8988,31.9129,31.8354,31.8777,24800.0
2012-02-01 13:40:00,45.23,45.25,45.1,45.12,55800.0,31.8777,31.8918,31.7861,31.8002,55800.0
2012-02-01 13:50:00,45.13,45.2,45.12,45.18,36200.0,31.8072,31.8566,31.8002,31.8425,36200.0
2012-02-01 14:00:00,45.18,45.2,45.13,45.15,45600.0,31.8425,31.8566,31.8072,31.8213,45600.0
2012-02-01 14:10:00,45.15,45.2,45.1,45.1,41500.0,31.8213,31.8566,31.7861,31.7861,41500.0
2012-02-01 14:20:00,45.11,45.12,45.02,45.05,28200.0,31.7931,31.8002,31.7297,31.7508,28200.0
2012-02-01 14:30:00,45.05,45.06,45.0,45.01,23300.0,31.7508,31.7579,31.7156,31.7226,23300.0
2012-02-01 14:40:00,45.01,45.02,44.96,44.97,62600.0,31.7226,31.7297,31.6874,31.6945,62600.0
2012-02-01 14:50:00,44.97,45.02,44.97,45.0,44100.0,31.6945,31.7297,31.6945,31.7156,44100.0
2012-02-01 15:00:00,45.01,45.04,44.98,45.02,38900.0,31.7226,31.7438,31.7015,31.7297,38900.0
2012-02-01 15:10:00,45.03,45.07,44.96,44.98,49900.0,31.7367,31.7649,31.6874,31.7015,49900.0
2012-02-01 15:20:00,44.99,45.0,44.89,44.91,52800.0,31.7086,31.7156,31.6381,31.6522,52800.0
2012-02-01 15:30:00,44.91,44.91,44.8,44.84,61300.0,31.6522,31.6522,31.5746,31.6028,61300.0
2012-02-01 15:40:00,44.84,44.91,44.8,44.8,83100.0,31.6028,31.6522,31.5746,31.5746,83100.0
2012-02-01 15:50:00,44.8,44.85,44.73,44.8,162100.0,31.5746,31.6099,31.5253,31.5746,162100.0
2012-02-02 09:30:00,44.9,44.92,44.63,44.8,75600.0,31.6451,31.6592,31.4548,31.5746,75600.0
2012-02-02 09:40:00,44.79,44.8,44.68,44.75,33300.0,31.5676,31.5746,31.4901,31.5394,33300.0
2012-02-02 09:50:00,44.75,45.02,44.7,45.01,54800.0,31.5394,31.7297,31.5042,31.7226,54800.0
2012-02-02 10:00:00,45.01,45.13,44.88,44.98,63200.0,31.7226,31.8072,31.631,31.7015,63200.0
2012-02-02 10:10:00,44.98,45.05,44.96,45.02,33300.0,31.7015,31.7508,31.6874,31.7297,33300.0
2012-02-02 10:20:00,45.02,45.02,44.86,44.89,38400.0,31.7297,31.7297,31.6169,31.6381,38400.0
2012-02-02 10:30:00,44.89,44.96,44.88,44.93,66300.0,31.6381,31.6874,31.631,31.6663,66300.0
2012-02-02 10:40:00,44.94,45.1,44.93,45.08,28700.0,31.6733,31.7861,31.6663,31.772,28700.0
2012-02-02 10:50:00,45.08,45.13,45.03,45.05,53500.0,31.772,31.8072,31.7367,31.7508,53500.0
2012-02-02 11:00:00,45.05,45.09,45.04,45.06,49600.0,31.7508,31.779,31.7438,31.7579,49600.0
2012-02-02 11:10:00,45.06,45.06,44.97,44.99,57500.0,31.7579,31.7579,31.6945,31.7086,57500.0
2012-02-02 11:20:00,45.0,45.07,44.99,45.04,58400.0,31.7156,31.7649,31.7086,31.7438,58400.0
2012-02-02 11:30:00,45.03,45.03,44.84,44.84,54400.0,31.7367,31.7367,31.6028,31.6028,54400.0
2012-02-02 11:40:00,44.84,44.86,44.72,44.75,139600.0,31.6028,31.6169,31.5183,31.5394,139600.0
2012-02-02 11:50:00,44.74,44.81,44.69,44.73,44800.0,31.5324,31.5817,31.4971,31.5253,44800.0
2012-02-02 12:00:00,44.74,44.86,44.74,44.79,91400.0,31.5324,31.6169,31.5324,31.5676,91400.0
2012-02-02 12:10:00,44.79,44.83,44.76,44.8,65500.0,31.5676,31.5958,31.5464,31.5746,65500.0
2012-02-02 12:20:00,44.79,44.8,44.72,44.78,36100.0,31.5676,31.5746,31.5183,31.5605,36100.0
2012-02-02 12:30:00,44.77,44.78,44.58,44.59,39800.0,31.5535,31.5605,31.4196,31.4266,39800.0
2012-02-02 12:40:00,44.58,44.75,44.57,44.74,36600.0,31.4196,31.5394,31.4125,31.5324,36600.0
2012-02-02 12:50:00,44.74,44.81,44.69,44.79,36600.0,31.5324,31.5817,31.4971,31.5676,36600.0
2012-02-02 13:00:00,44.79,44.8,44.75,44.8,36200.0,31.5676,31.5746,31.5394,31.5746,36200.0
2012-02-02 13:10:00,44.78,44.83,44.78,44.78,35400.0,31.5605,31.5958,31.5605,31.5605,35400.0
2012-02-02 13:20:00,44.79,44.79,44.68,44.68,23400.0,31.5676,31.5676,31.4901,31.4901,23400.0
2012-02-02 13:30:00,44.68,44.74,44.68,44.73,14400.0,31.4901,31.5324,31.4901,31.5253,14400.0
2012-02-02 13:40:00,44.74,44.8,44.73,44.79,37200.0,31.5324,31.5746,31.5253,31.5676,37200.0
2012-02-02 13:50:00,44.8,44.81,44.75,44.79,30000.0,31.5746,31.5817,31.5394,31.5676,30000.0
2012-02-02 14:00:00,44.79,44.82,44.77,44.81,27100.0,31.5676,31.5887,31.5535,31.5817,27100.0
2012-02-02 14:10:00,44.81,44.84,44.76,44.77,36900.0,31.5817,31.6028,31.5464,31.5535,36900.0
2012-02-02 14:20:00,44.77,44.77,44.68,44.69,49600.0,31.5535,31.5535,31.4901,31.4971,49600.0
2012-02-02 14:30:00,44.69,44.74,44.69,44.73,35100.0,31.4971,31.5324,31.4971,31.5253,35100.0
2012-02-02 14:40:00,44.74,44.8,44.72,44.75,117600.0,31.5324,31.5746,31.5183,31.5394,117600.0
2012-02-02 14:50:00,44.75,44.75,44.68,44.68,53300.0,31.5394,31.5394,31.4901,31.4901,53300.0
2012-02-02 15:00:00,44.68,44.7,44.62,44.63,92800.0,31.4901,31.5042,31.4478,31.4548,92800.0
2012-02-02 15:10:00,44.63,44.67,44.61,44.65,59500.0,31.4548,31.483,31.4407,31.4689,59500.0
2012-02-02 15:20:00,44.66,44.67,44.61,44.62,41900.0,31.476,31.483,31.4407,31.4478,41900.0
2012-02-02 15:30:00,44.62,44.65,44.58,44.63,87000.0,31.4478,31.4689,31.4196,31.4548,87000.0
2012-02-02 15:40:00,44.62,44.62,44.53,44.54,123900.0,31.4478,31.4478,31.3843,31.3914,123900.0
2012-02-02 15:50:00,44.54,44.56,44.51,44.54,208300.0,31.3914,31.4055,31.3703,31.3914,208300.0
2012-02-03 09:30:00,45.12,45.17,44.93,45.03,82700.0,31.8002,31.8354,31.6663,31.7367,82700.0
2012-02-03 09:40:00,45.04,45.2,44.96,45.2,70100.0,31.7438,31.8566,31.6874,31.8566,70100.0
2012-02-03 09:50:00,45.2,45.22,45.15,45.21,50000.0,31.8566,31.8707,31.8213,31.8636,50000.0
2012-02-03 10:00:00,45.21,45.35,45.2,45.26,125500.0,31.8636,31.9623,31.8566,31.8988,125500.0
2012-02-03 10:10:00,45.27,45.35,45.26,45.3,52000.0,31.9059,31.9623,31.8988,31.927,52000.0
2012-02-03 10:20:00,45.3,45.45,45.28,45.43,98700.0,31.927,32.0328,31.9129,32.0187,98700.0
2012-02-03 10:30:00,45.44,45.48,45.39,45.46,87700.0,32.0257,32.0539,31.9905,32.0398,87700.0
2012-02-03 10:40:00,45.45,45.47,45.37,45.44,71500.0,32.0328,32.0469,31.9764,32.0257,71500.0
2012-02-03 10:50:00,45.43,45.47,45.42,45.42,30600.0,32.0187,32.0469,32.0116,32.0116,30600.0
2012-02-03 11:00:00,45.43,45.47,45.38,45.43,78900.0,32.0187,32.0469,31.9834,32.0187,78900.0
2012-02-03 11:10:00,45.42,45.43,45.39,45.41,50400.0,32.0116,32.0187,31.9905,32.0046,50400.0
2012-02-03 11:20:00,45.41,45.47,45.39,45.46,47300.0,32.0046,32.0469,31.9905,32.0398,47300.0
2012-02-03 11:30:00,45.46,45.48,45.45,45.47,55500.0,32.0398,32.0539,32.0328,32.0469,55500.0
2012-02-03 11:40:00,45.48,45.5,45.46,45.5,38900.0,32.0539,32.068,32.0398,32.068,38900.0
2012-02-03 11:50:00,45.5,45.51,45.43,45.46,32400.0,32.068,32.075,32.0187,32.0398,32400.0
2012-02-03 12:00:00,45.46,45.59,45.45,45.59,39900.0,32.0398,32.1314,32.0328,32.1314,39900.0
2012-02-03 12:10:00,45.58,45.6,45.54,45.55,28600.0,32.1244,32.1385,32.0962,32.1032,28600.0
2012-02-03 12:20:00,45.55,45.59,45.52,45.59,47600.0,32.1032,32.1314,32.0821,32.1314,47600.0
2012-02-03 12:30:00,45.59,45.6,45.53,45.54,34200.0,32.1314,32.1385,32.0891,32.0962,34200.0
2012-02-03 12:40:00,45.55,45.58,45.53,45.53,36500.0,32.1032,32.1244,32.0891,32.0891,36500.0
2012-02-03 12:50:00,45.53,45.56,45.5,45.54,55000.0,32.0891,32.1103,32.068,32.0962,55000.0
2012-02-03 13:00:00,45.55,45.6,45.53,45.59,41600.0,32.1032,32.1385,32.0891,32.1314,41600.0
2012-02-03 13:10:00,45.59,45.6,45.57,45.59,51200.0,32.1314,32.1385,32.1173,32.1314,51200.0
2012-02-03 13:20:00,45.6,45.64,45.6,45.61,28400.0,32.1385,32.1667,32.1385,32.1455,28400.0
2012-02-03 13:30:00,45.6,45.62,45.55,45.61,45300.0,32.1385,32.1526,32.1032,32.1455,45300.0
2012-02-03 13:40:00,45.61,45.64,45.57,45.63,50100.0,32.1455,32.1667,32.1173,32.1596,50100.0
2012-02-03 13:50:00,45.62,45.62,45.57,45.6,56500.0,32.1526,32.1526,32.1173,32.1385,56500.0
2012-02-03 14:00:00,45.61,45.65,45.59,45.63,44300.0,32.1455,32.1737,32.1314,32.1596,44300.0
2012-02-03 14:10:00,45.62,45.68,45.59,45.66,63200.0,32.1526,32.1949,32.1314,32.1808,63200.0
2012-02-03 14:20:00,45.65,45.74,45.64,45.71,89100.0,32.1737,32.2371,32.1667,32.216,89100.0
2012-02-03 14:30:00,45.71,45.71,45.58,45.58,40700.0,32.216,32.216,32.1244,32.1244,40700.0
2012-02-03 14:40:00,45.58,45.65,45.57,45.63,68600.0,32.1244,32.1737,32.1173,32.1596,68600.0
2012-02-03 14:50:00,45.63,45.63,45.51,45.52,53100.0,32.1596,32.1596,32.075,32.0821,53100.0
2012-02-03 15:00:00,45.51,45.53,45.47,45.47,38500.0,32.075,32.0891,32.0469,32.0469,38500.0
2012-02-03 15:10:00,45.47,45.5,45.41,45.44,62500.0,32.0469,32.068,32.0046,32.0257,62500.0
2012-02-03 15:20:00,45.44,45.46,45.39,45.45,65500.0,32.0257,32.0398,31.9905,32.0328,65500.0
2012-02-03 15:30:00,45.46,45.48,45.41,45.43,108500.0,32.0398,32.0539,32.0046,32.0187,108500.0
2012-02-03 15:40:00,45.42,45.44,45.38,45.39,110800.0,32.0116,32.0257,31.9834,31.9905,110800.0
2012-02-03 15:50:00,45.39,45.44,45.39,45.41,226800.0,31.9905,32.0257,31.9905,32.0046,226800.0
2012-02-06 09:30:00,45.19,45.42,45.13,45.37,129800.0,31.8495,32.0116,31.8072,31.9764,129800.0
2012-02-06 09:40:00,45.41,45.41,45.3,45.33,138000.0,32.0046,32.0046,31.927,31.9482,138000.0
2012-02-06 09:50:00,45.33,45.33,45.24,45.26,42200.0,31.9482,31.9482,31.8847,31.8988,42200.0
2012-02-06 10:00:00,45.26,45.31,45.21,45.29,69800.0,31.8988,31.9341,31.8636,31.92,69800.0
2012-02-06 10:10:00,45.29,45.31,45.17,45.18,55800.0,31.92,31.9341,31.8354,31.8425,55800.0
2012-02-06 10:20:00,45.18,45.18,45.05,45.12,42200.0,31.8425,31.8425,31.7508,31.8002,42200.0
2012-02-06 10:30:00,45.13,45.18,45.09,45.11,42000.0,31.8072,31.8425,31.779,31.7931,42000.0
2012-02-06 10:40:00,45.11,45.11,45.0,45.03,61100.0,31.7931,31.7931,31.7156,31.7367,61100.0
2012-02-06 10:50:00,45.04,45.07,45.0,45.05,88700.0,31.7438,31.7649,31.7156,31.7508,88700.0
2012-02-06 11:00:00,45.05,45.07,45.0,45.04,73300.0,31.7508,31.7649,31.7156,31.7438,73300.0
2012-02-06 11:10:00,45.04,45.08,44.97,44.99,184300.0,31.7438,31.772,31.6945,31.7086,184300.0
2012-02-06 11:20:00,44.99,44.99,44.9,44.96,37200.0,31.7086,31.7086,31.6451,31.6874,37200.0
2012-02-06 11:30:00,44.97,45.0,44.87,44.88,41800.0,31.6945,31.7156,31.624,31.631,41800.0
2012-02-06 11:40:00,44.88,45.0,44.86,45.0,44400.0,31.631,31.7156,31.6169,31.7156,44400.0
2012-02-06 11:50:00,45.0,45.01,44.91,45.0,132600.0,31.7156,31.7226,31.6522,31.7156,132600.0
2012-02-06 12:00:00,44.99,45.0,44.94,44.97,32700.0,31.7086,31.7156,31.6733,31.6945,32700.0
2012-02-06 12:10:00,44.97,45.0,44.94,44.98,17400.0,31.6945,31.7156,31.6733,31.7015,17400.0
2012-02-06 12:20:00,44.99,44.99,44.95,44.96,24600.0,31.7086,31.7086,31.6804,31.6874,24600.0
2012-02-06 12:30:00,44.97,45.01,44.96,44.99,51500.0,31.6945,31.7226,31.6874,31.7086,51500.0
2012-02-06 12:40:00,45.0,45.03,44.98,44.99,49500.0,31.7156,31.7367,31.7015,31.7086,49500.0
2012-02-06 12:50:00,45.0,45.0,44.98,44.99,34500.0,31.7156,31.7156,31.7015,31.7086,34500.0
2012-02-06 13:00:00,44.99,45.01,44.98,45.0,53800.0,31.7086,31.7226,31.7015,31.7156,53800.0
2012-02-06 13:10:00,45.0,45.01,44.97,44.99,18400.0,31.7156,31.7226,31.6945,31.7086,18400.0
2012-02-06 13:20:00,44.99,45.0,44.98,45.0,25400.0,31.7086,31.7156,31.7015,31.7156,25400.0
2012-02-06 13:30:00,44.99,45.01,44.95,44.95,50600.0,31.7086,31.7226,31.6804,31.6804,50600.0
2012-02-06 13:40:00,44.95,44.96,44.91,44.94,30900.0,31.6804,31.6874,31.6522,31.6733,30900.0
2012-02-06 13:50:00,44.94,44.94,44.87,44.89,53900.0,31.6733,31.6733,31.624,31.6381,53900.0
2012-02-06 14:00:00,44.89,44.97,44.85,44.97,52200.0,31.6381,31.6945,31.6099,31.6945,52200.0
2012-02-06 14:10:00,44.96,45.01,44.95,45.0,42000.0,31.6874,31.7226,31.6804,31.7156,42000.0
2012-02-06 14:20:00,45.01,45.01,44.98,45.0,42400.0,31.7226,31.7226,31.7015,31.7156,42400.0
2012-02-06 14:30:00,45.01,45.01,45.0,45.0,34200.0,31.7226,31.7226,31.7156,31.7156,34200.0
2012-02-06 14:40:00,45.0,45.05,45.0,45.05,116900.0,31.7156,31.7508,31.7156,31.7508,116900.0
2012-02-06 14:50:00,45.05,45.06,45.01,45.03,190400.0,31.7508,31.7579,31.7226,31.7367,190400.0
2012-02-06 15:00:00,45.04,45.09,45.04,45.06,85500.0,31.7438,31.779,31.7438,31.7579,85500.0
2012-02-06 15:10:00,45.07,45.08,45.03,45.05,84000.0,31.7649,31.772,31.7367,31.7508,84000.0
2012-02-06 15:20:00,45.05,45.1,45.04,45.09,130900.0,31.7508,31.7861,31.7438,31.779,130900.0
2012-02-06 15:30:00,45.09,45.15,45.08,45.12,93500.0,31.779,31.8213,31.772,31.8002,93500.0
2012-02-06 15:40:00,45.12,45.23,45.12,45.17,262000.0,31.8002,31.8777,31.8002,31.8354,262000.0
2012-02-06 15:50:00,45.17,45.17,45.06,45.12,332600.0,31.8354,31.8354,31.7579,31.8002,332600.0
2012-02-07 09:30:00,45.05,45.24,45.03,45.03,79600.0,31.7508,31.8847,31.7367,31.7367,79600.0
2012-02-07 09:40:00,45.04,45.11,44.83,44.88,67800.0,31.7438,31.7931,31.5958,31.631,67800.0
2012-02-07 09:50:00,44.87,44.92,44.72,44.81,63200.0,31.624,31.6592,31.5183,31.5817,63200.0
2012-02-07 10:00:00,44.82,44.84,44.63,44.75,73100.0,31.5887,31.6028,31.4548,31.5394,73100.0
2012-02-07 10:10:00,44.76,44.99,44.75,44.96,47600.0,31.5464,31.7086,31.5394,31.6874,47600.0
2012-02-07 10:20:00,44.96,45.09,44.89,44.9,52800.0,31.6874,31.779,31.6381,31.6451,52800.0
2012-02-07 10:30:00,44.91,44.97,44.83,44.86,54400.0,31.6522,31.6945,31.5958,31.6169,54400.0
2012-02-07 10:40:00,44.87,44.99,44.87,44.96,44800.0,31.624,31.7086,31.624,31.6874,44800.0
2012-02-07 10:50:00,44.96,45.2,44.96,45.17,63600.0,31.6874,31.8566,31.6874,31.8354,63600.0
2012-02-07 11:00:00,45.18,45.34,45.18,45.3,80700.0,31.8425,31.9552,31.8425,31.927,80700.0
2012-02-07 11:10:00,45.31,45.35,45.25,45.3,28800.0,31.9341,31.9623,31.8918,31.927,28800.0
2012-02-07 11:20:00,45.3,45.4,45.3,45.4,30800.0,31.927,31.9975,31.927,31.9975,30800.0
2012-02-07 11:30:00,45.4,45.42,45.33,45.41,57100.0,31.9975,32.0116,31.9482,32.0046,57100.0
2012-02-07 11:40:00,45.41,45.42,45.21,45.21,35700.0,32.0046,32.0116,31.8636,31.8636,35700.0
2012-02-07 11:50:00,45.22,45.34,45.2,45.34,35400.0,31.8707,31.9552,31.8566,31.9552,35400.0
2012-02-07 12:00:00,45.34,45.34,45.26,45.3,29000.0,31.9552,31.9552,31.8988,31.927,29000.0
2012-02-07 12:10:00,45.3,45.39,45.3,45.38,25000.0,31.927,31.9905,31.927,31.9834,25000.0
2012-02-07 12:20:00,45.38,45.46,45.38,45.46,38400.0,31.9834,32.0398,31.9834,32.0398,38400.0
2012-02-07 12:30:00,45.46,45.54,45.45,45.53,68600.0,32.0398,32.0962,32.0328,32.0891,68600.0
2012-02-07 12:40:00,45.53,45.59,45.52,45.58,54700.0,32.0891,32.1314,32.0821,32.1244,54700.0
2012-02-07 12:50:00,45.58,45.62,45.52,45.53,69000.0,32.1244,32.1526,32.0821,32.0891,69000.0
2012-02-07 13:00:00,45.52,45.55,45.45,45.46,31300.0,32.0821,32.1032,32.0328,32.0398,31300.0
2012-02-07 13:10:00,45.46,45.48,45.38,45.39,29800.0,32.0398,32.0539,31.9834,31.9905,29800.0
2012-02-07 13:20:00,45.39,45.45,45.34,45.42,42600.0,31.9905,32.0328,31.9552,32.0116,42600.0
2012-02-07 13:30:00,45.43,45.46,45.38,45.44,24800.0,32.0187,32.0398,31.9834,32.0257,24800.0
2012-02-07 13:40:00,45.45,45.45,45.4,45.45,28300.0,32.0328,32.0328,31.9975,32.0328,28300.0
2012-02-07 13:50:00,45.45,45.47,45.38,45.4,68200.0,32.0328,32.0469,31.9834,31.9975,68200.0
2012-02-07 14:00:00,45.4,45.44,45.39,45.43,89900.0,31.9975,32.0257,31.9905,32.0187,89900.0
2012-02-07 14:10:00,45.42,45.43,45.37,45.39,34300.0,32.0116,32.0187,31.9764,31.9905,34300.0
2012-02-07 14:20:00,45.39,45.4,45.29,45.3,31100.0,31.9905,31.9975,31.92,31.927,31100.0
2012-02-07 14:30:00,45.29,45.34,45.24,45.28,56500.0,31.92,31.9552,31.8847,31.9129,56500.0
2012-02-07 14:40:00,45.29,45.31,45.24,45.3,33400.0,31.92,31.9341,31.8847,31.927,33400.0
2012-02-07 14:50:00,45.29,45.32,45.18,45.21,52700.0,31.92,31.9411,31.8425,31.8636,52700.0
2012-02-07 15:00:00,45.21,45.3,45.21,45.29,46900.0,31.8636,31.927,31.8636,31.92,46900.0
2012-02-07 15:10:00,45.29,45.45,45.28,45.41,79900.0,31.92,32.0328,31.9129,32.0046,79900.0
2012-02-07 15:20:00,45.41,45.48,45.38,45.45,48900.0,32.0046,32.0539,31.9834,32.0328,48900.0
2012-02-07 15:30:00,45.45,45.46,45.39,45.4,66000.0,32.0328,32.0398,31.9905,31.9975,66000.0
2012-02-07 15:40:00,45.4,45.41,45.31,45.33,143000.0,31.9975,32.0046,31.9341,31.9482,143000.0
2012-02-07 15:50:00,45.33,45.38,45.31,45.31,143600.0,31.9482,31.9834,31.9341,31.9341,143600.0
2012-02-08 09:30:00,45.45,45.52,45.27,45.27,81400.0,32.0328,32.0821,31.9059,31.9059,81400.0
2012-02-08 09:40:00,45.25,45.49,45.23,45.47,49500.0,31.8918,32.0609,31.8777,32.0469,49500.0
2012-02-08 09:50:00,45.47,45.66,45.44,45.57,97700.0,32.0469,32.1808,32.0257,32.1173,97700.0
2012-02-08 10:00:00,45.57,45.62,45.55,45.56,58500.0,32.1173,32.1526,32.1032,32.1103,58500.0
2012-02-08 10:10:00,45.57,45.62,45.55,45.58,47500.0,32.1173,32.1526,32.1032,32.1244,47500.0
2012-02-08 10:20:00,45.58,45.59,45.54,45.55,57200.0,32.1244,32.1314,32.0962,32.1032,57200.0
2012-02-08 10:30:00,45.55,45.57,45.44,45.5,155400.0,32.1032,32.1173,32.0257,32.068,155400.0
2012-02-08 10:40:00,45.5,45.53,45.45,45.53,75800.0,32.068,32.0891,32.0328,32.0891,75800.0
2012-02-08 10:50:00,45.53,45.64,45.53,45.6,46100.0,32.0891,32.1667,32.0891,32.1385,46100.0
2012-02-08 11:00:00,45.61,45.62,45.43,45.53,116500.0,32.1455,32.1526,32.0187,32.0891,116500.0
2012-02-08 11:10:00,45.53,45.56,45.3,45.3,98500.0,32.0891,32.1103,31.927,31.927,98500.0
2012-02-08 11:20:00,45.29,45.34,45.26,45.33,45500.0,31.92,31.9552,31.8988,31.9482,45500.0
2012-02-08 11:30:00,45.33,45.35,45.24,45.29,27900.0,31.9482,31.9623,31.8847,31.92,27900.0
2012-02-08 11:40:00,45.29,45.3,45.16,45.19,24000.0,31.92,31.927,31.8284,31.8495,24000.0
2012-02-08 11:50:00,45.18,45.29,45.15,45.27,73300.0,31.8425,31.92,31.8213,31.9059,73300.0
2012-02-08 12:00:00,45.27,45.36,45.27,45.3,20500.0,31.9059,31.9693,31.9059,31.927,20500.0
2012-02-08 12:10:00,45.29,45.3,45.19,45.21,25000.0,31.92,31.927,31.8495,31.8636,25000.0
2012-02-08 12:20:00,45.22,45.26,45.2,45.24,19300.0,31.8707,31.8988,31.8566,31.8847,19300.0
2012-02-08 12:30:00,45.24,45.25,45.14,45.17,19000.0,31.8847,31.8918,31.8143,31.8354,19000.0
2012-02-08 12:40:00,45.18,45.25,45.17,45.23,32900.0,31.8425,31.8918,31.8354,31.8777,32900.0
2012-02-08 12:50:00,45.24,45.32,45.22,45.31,61600.0,31.8847,31.9411,31.8707,31.9341,61600.0
2012-02-08 13:00:00,45.3,45.32,45.25,45.25,16800.0,31.927,31.9411,31.8918,31.8918,16800.0
2012-02-08 13:10:00,45.25,45.26,45.16,45.17,18800.0,31.8918,31.8988,31.8284,31.8354,18800.0
2012-02-08 13:20:00,45.16,45.28,45.16,45.27,19800.0,31.8284,31.9129,31.8284,31.9059,19800.0
2012-02-08 13:30:00,45.28,45.36,45.28,45.31,38600.0,31.9129,31.9693,31.9129,31.9341,38600.0
2012-02-08 13:40:00,45.31,45.31,45.21,45.24,19900.0,31.9341,31.9341,31.8636,31.8847,19900.0
2012-02-08 13:50:00,45.25,45.27,45.16,45.16,23400.0,31.8918,31.9059,31.8284,31.8284,23400.0
2012-02-08 14:00:00,45.16,45.19,45.14,45.19,17500.0,31.8284,31.8495,31.8143,31.8495,17500.0
2012-02-08 14:10:00,45.18,45.24,45.18,45.24,35200.0,31.8425,31.8847,31.8425,31.8847,35200.0
2012-02-08 14:20:00,45.23,45.3,45.22,45.25,42600.0,31.8777,31.927,31.8707,31.8918,42600.0
2012-02-08 14:30:00,45.24,45.29,45.2,45.25,29000.0,31.8847,31.92,31.8566,31.8918,29000.0
2012-02-08 14:40:00,45.26,45.35,45.24,45.3,29200.0,31.8988,31.9623,31.8847,31.927,29200.0
2012-02-08 14:50:00,45.31,45.33,45.26,45.28,30900.0,31.9341,31.9482,31.8988,31.9129,30900.0
2012-02-08 15:00:00,45.28,45.31,45.22,45.3,58100.0,31.9129,31.9341,31.8707,31.927,58100.0
2012-02-08 15:10:00,45.3,45.33,45.28,45.31,26800.0,31.927,31.9482,31.9129,31.9341,26800.0
2012-02-08 15:20:00,45.31,45.32,45.23,45.3,37800.0,31.9341,31.9411,31.8777,31.927,37800.0
2012-02-08 15:30:00,45.3,45.33,45.23,45.31,57100.0,31.927,31.9482,31.8777,31.9341,57100.0
2012-02-08 15:40:00,45.3,45.34,45.28,45.3,110300.0,31.927,31.9552,31.9129,31.927,110300.0
2012-02-08 15:50:00,45.3,45.33,45.29,45.32,128700.0,31.927,31.9482,31.92,31.9411,128700.0
2012-02-09 09:30:00,45.53,45.75,45.49,45.49,89600.0,32.0891,32.2442,32.0609,32.0609,89600.0
2012-02-09 09:40:00,45.48,45.51,45.35,45.38,53400.0,32.0539,32.075,31.9623,31.9834,53400.0
2012-02-09 09:50:00,45.38,45.5,45.34,45.44,57400.0,31.9834,32.068,31.9552,32.0257,57400.0
2012-02-09 10:00:00,45.43,45.46,45.22,45.24,62700.0,32.0187,32.0398,31.8707,31.8847,62700.0
2012-02-09 10:10:00,45.24,45.32,45.24,45.28,54600.0,31.8847,31.9411,31.8847,31.9129,54600.0
2012-02-09 10:20:00,45.28,45.28,44.97,45.01,75400.0,31.9129,31.9129,31.6945,31.7226,75400.0
2012-02-09 10:30:00,45.01,45.02,44.87,44.89,62300.0,31.7226,31.7297,31.624,31.6381,62300.0
2012-02-09 10:40:00,44.89,45.03,44.89,45.03,76200.0,31.6381,31.7367,31.6381,31.7367,76200.0
2012-02-09 10:50:00,45.02,45.07,44.98,44.99,66600.0,31.7297,31.7649,31.7015,31.7086,66600.0
2012-02-09 11:00:00,45.0,45.04,44.98,44.98,69800.0,31.7156,31.7438,31.7015,31.7015,69800.0
2012-02-09 11:10:00,44.98,45.11,44.98,45.02,46100.0,31.7015,31.7931,31.7015,31.7297,46100.0
2012-02-09 11:20:00,45.02,45.07,45.02,45.06,37200.0,31.7297,31.7649,31.7297,31.7579,37200.0
2012-02-09 11:30:00,45.06,45.08,44.97,44.97,51700.0,31.7579,31.772,31.6945,31.6945,51700.0
2012-02-09 11:40:00,44.97,45.09,44.92,45.06,43400.0,31.6945,31.779,31.6592,31.7579,43400.0
2012-02-09 11:50:00,45.07,45.24,45.05,45.24,64500.0,31.7649,31.8847,31.7508,31.8847,64500.0
2012-02-09 12:00:00,45.24,45.3,45.24,45.29,57900.0,31.8847,31.927,31.8847,31.92,57900.0
2012-02-09 12:10:00,45.28,45.34,45.28,45.3,31300.0,31.9129,31.9552,31.9129,31.927,31300.0
2012-02-09 12:20:00,45.3,45.31,45.25,45.27,14300.0,31.927,31.9341,31.8918,31.9059,14300.0
2012-02-09 12:30:00,45.27,45.3,45.27,45.3,18200.0,31.9059,31.927,31.9059,31.927,18200.0
2012-02-09 12:40:00,45.3,45.35,45.29,45.31,77000.0,31.927,31.9623,31.92,31.9341,77000.0
2012-02-09 12:50:00,45.32,45.34,45.29,45.34,19300.0,31.9411,31.9552,31.92,31.9552,19300.0
2012-02-09 13:00:00,45.34,45.38,45.29,45.29,47500.0,31.9552,31.9834,31.92,31.92,47500.0
2012-02-09 13:10:00,45.29,45.34,45.27,45.29,26500.0,31.92,31.9552,31.9059,31.92,26500.0
2012-02-09 13:20:00,45.28,45.32,45.26,45.31,43100.0,31.9129,31.9411,31.8988,31.9341,43100.0
2012-02-09 13:30:00,45.3,45.32,45.26,45.32,36500.0,31.927,31.9411,31.8988,31.9411,36500.0
2012-02-09 13:40:00,45.32,45.33,45.28,45.31,33500.0,31.9411,31.9482,31.9129,31.9341,33500.0
2012-02-09 13:50:00,45.31,45.33,45.31,45.33,32500.0,31.9341,31.9482,31.9341,31.9482,32500.0
2012-02-09 14:00:00,45.33,45.35,45.26,45.26,39600.0,31.9482,31.9623,31.8988,31.8988,39600.0
2012-02-09 14:10:00,45.27,45.32,45.25,45.31,28900.0,31.9059,31.9411,31.8918,31.9341,28900.0
2012-02-09 14:20:00,45.31,45.33,45.26,45.31,32200.0,31.9341,31.9482,31.8988,31.9341,32200.0
2012-02-09 14:30:00,45.31,45.34,45.3,45.33,37600.0,31.9341,31.9552,31.927,31.9482,37600.0
2012-02-09 14:40:00,45.34,45.34,45.28,45.31,26800.0,31.9552,31.9552,31.9129,31.9341,26800.0
2012-02-09 14:50:00,45.32,45.34,45.28,45.29,26100.0,31.9411,31.9552,31.9129,31.92,26100.0
2012-02-09 15:00:00,45.29,45.41,45.29,45.36,38900.0,31.92,32.0046,31.92,31.9693,38900.0
2012-02-09 15:10:00,45.37,45.39,45.34,45.36,34200.0,31.9764,31.9905,31.9552,31.9693,34200.0
2012-02-09 15:20:00,45.36,45.4,45.33,45.4,71800.0,31.9693,31.9975,31.9482,31.9975,71800.0
2012-02-09 15:30:00,45.39,45.41,45.32,45.32,47600.0,31.9905,32.0046,31.9411,31.9411,47600.0
2012-02-09 15:40:00,45.32,45.42,45.3,45.4,189700.0,31.9411,32.0116,31.927,31.9975,189700.0
2012-02-09 15:50:00,45.4,45.42,45.36,45.39,190800.0,31.9975,32.0116,31.9693,31.9905,190800.0
2012-02-10 09:30:00,44.77,44.81,44.1,44.43,196700.0,31.5535,31.5817,31.0813,31.3139,196700.0
2012-02-10 09:40:00,44.45,44.56,44.42,44.53,66200.0,31.328,31.4055,31.3068,31.3843,66200.0
2012-02-10 09:50:00,44.53,44.59,44.36,44.37,82000.0,31.3843,31.4266,31.2645,31.2716,82000.0
2012-02-10 10:00:00,44.36,44.37,44.03,44.1,159200.0,31.2645,31.2716,31.032,31.0813,159200.0
2012-02-10 10:10:00,44.1,44.17,44.01,44.12,88100.0,31.0813,31.1306,31.0179,31.0954,88100.0
2012-02-10 10:20:00,44.13,44.16,44.07,44.13,75400.0,31.1024,31.1236,31.0601,31.1024,75400.0
2012-02-10 10:30:00,44.12,44.26,44.12,44.14,66900.0,31.0954,31.1941,31.0954,31.1095,66900.0
2012-02-10 10:40:00,44.15,44.25,44.1,44.24,60400.0,31.1165,31.187,31.0813,31.18,60400.0
2012-02-10 10:50:00,44.25,44.3,44.19,44.3,123100.0,31.187,31.2222,31.1447,31.2222,123100.0
2012-02-10 11:00:00,44.29,44.34,44.21,44.3,78500.0,31.2152,31.2504,31.1588,31.2222,78500.0
2012-02-10 11:10:00,44.31,44.37,44.29,44.37,77600.0,31.2293,31.2716,31.2152,31.2716,77600.0
2012-02-10 11:20:00,44.37,44.41,44.28,44.29,55100.0,31.2716,31.2998,31.2082,31.2152,55100.0
2012-02-10 11:30:00,44.28,44.3,44.17,44.17,72600.0,31.2082,31.2222,31.1306,31.1306,72600.0
2012-02-10 11:40:00,44.18,44.19,44.09,44.12,69200.0,31.1377,31.1447,31.0742,31.0954,69200.0
2012-02-10 11:50:00,44.13,44.36,44.13,44.36,80400.0,31.1024,31.2645,31.1024,31.2645,80400.0
2012-02-10 12:00:00,44.36,44.4,44.35,44.36,32700.0,31.2645,31.2927,31.2575,31.2645,32700.0
2012-02-10 12:10:00,44.36,44.39,44.31,44.38,29600.0,31.2645,31.2857,31.2293,31.2786,29600.0
2012-02-10 12:20:00,44.38,44.41,44.33,44.34,21000.0,31.2786,31.2998,31.2434,31.2504,21000.0
2012-02-10 12:30:00,44.34,44.48,44.33,44.47,31900.0,31.2504,31.3491,31.2434,31.3421,31900.0
2012-02-10 12:40:00,44.47,44.49,44.44,44.46,18500.0,31.3421,31.3562,31.3209,31.335,18500.0
2012-02-10 12:50:00,44.46,44.46,44.4,44.44,28300.0,31.335,31.335,31.2927,31.3209,28300.0
2012-02-10 13:00:00,44.44,44.45,44.37,44.38,20000.0,31.3209,31.328,31.2716,31.2786,20000.0
2012-02-10 13:10:00,44.38,44.39,44.25,44.26,25200.0,31.2786,31.2857,31.187,31.1941,25200.0
2012-02-10 13:20:00,44.26,44.28,44.22,44.23,19300.0,31.1941,31.2082,31.1659,31.1729,19300.0
2012-02-10 13:30:00,44.24,44.24,44.1,44.15,30500.0,31.18,31.18,31.0813,31.1165,30500.0
2012-02-10 13:40:00,44.14,44.15,44.09,44.1,28400.0,31.1095,31.1165,31.0742,31.0813,28400.0
2012-02-10 13:50:00,44.11,44.11,43.95,43.95,54300.0,31.0883,31.0883,30.9756,30.9756,54300.0
2012-02-10 14:00:00,43.95,44.09,43.92,44.09,49400.0,30.9756,31.0742,30.9544,31.0742,49400.0
2012-02-10 14:10:00,44.09,44.14,44.07,44.08,36500.0,31.0742,31.1095,31.0601,31.0672,36500.0
2012-02-10 14:20:00,44.08,44.15,44.08,44.15,37900.0,31.0672,31.1165,31.0672,31.1165,37900.0
2012-02-10 14:30:00,44.14,44.22,44.14,44.17,62100.0,31.1095,31.1659,31.1095,31.1306,62100.0
2012-02-10 14:40:00,44.18,44.28,44.17,44.23,97700.0,31.1377,31.2082,31.1306,31.1729,97700.0
2012-02-10 14:50:00,44.24,44.27,44.22,44.25,46000.0,31.18,31.2011,31.1659,31.187,46000.0
2012-02-10 15:00:00,44.25,44.25,44.16,44.18,83400.0,31.187,31.187,31.1236,31.1377,83400.0
2012-02-10 15:10:00,44.18,44.2,44.17,44.19,77200.0,31.1377,31.1518,31.1306,31.1447,77200.0
2012-02-10 15:20:00,44.19,44.28,44.19,44.25,125500.0,31.1447,31.2082,31.1447,31.187,125500.0
2012-02-10 15:30:00,44.25,44.33,44.25,44.3,113700.0,31.187,31.2434,31.187,31.2222,113700.0
2012-02-10 15:40:00,44.31,44.4,44.29,44.39,167800.0,31.2293,31.2927,31.2152,31.2857,167800.0
2012-02-10 15:50:00,44.4,44.47,44.38,44.46,404100.0,31.2927,31.3421,31.2786,31.335,404100.0
2012-02-13 09:30:00,44.72,44.89,44.37,44.51,171100.0,31.5183,31.6381,31.2716,31.3703,171100.0
2012-02-13 09:40:00,44.51,44.51,44.07,44.12,146200.0,31.3703,31.3703,31.0601,31.0954,146200.0
2012-02-13 09:50:00,44.12,44.19,44.04,44.13,193200.0,31.0954,31.1447,31.039,31.1024,193200.0
2012-02-13 10:00:00,44.12,44.25,44.1,44.23,75600.0,31.0954,31.187,31.0813,31.1729,75600.0
2012-02-13 10:10:00,44.23,44.23,44.04,44.09,38500.0,31.1729,31.1729,31.039,31.0742,38500.0
2012-02-13 10:20:00,44.08,44.12,44.03,44.06,67000.0,31.0672,31.0954,31.032,31.0531,67000.0
2012-02-13 10:30:00,44.06,44.1,43.99,44.05,80500.0,31.0531,31.0813,31.0038,31.046,80500.0
2012-02-13 10:40:00,44.05,44.05,43.93,43.95,76700.0,31.046,31.046,30.9615,30.9756,76700.0
2012-02-13 10:50:00,43.95,44.13,43.93,44.12,101500.0,30.9756,31.1024,30.9615,31.0954,101500.0
2012-02-13 11:00:00,44.11,44.13,44.05,44.08,75800.0,31.0883,31.1024,31.046,31.0672,75800.0
2012-02-13 11:10:00,44.07,44.13,44.05,44.11,83500.0,31.0601,31.1024,31.046,31.0883,83500.0
2012-02-13 11:20:00,44.12,44.16,44.11,44.15,34100.0,31.0954,31.1236,31.0883,31.1165,34100.0
2012-02-13 11:30:00,44.15,44.23,44.13,44.21,47100.0,31.1165,31.1729,31.1024,31.1588,47100.0
2012-02-13 11:40:00,44.2,44.22,44.14,44.17,59600.0,31.1518,31.1659,31.1095,31.1306,59600.0
2012-02-13 11:50:00,44.18,44.18,44.1,44.15,73100.0,31.1377,31.1377,31.0813,31.1165,73100.0
2012-02-13 12:00:00,44.15,44.25,44.15,44.18,24400.0,31.1165,31.187,31.1165,31.1377,24400.0
2012-02-13 12:10:00,44.18,44.22,44.17,44.17,13000.0,31.1377,31.1659,31.1306,31.1306,13000.0
2012-02-13 12:20:00,44.17,44.2,44.16,44.18,15600.0,31.1306,31.1518,31.1236,31.1377,15600.0
2012-02-13 12:30:00,44.18,44.19,44.13,44.17,49800.0,31.1377,31.1447,31.1024,31.1306,49800.0
2012-02-13 12:40:00,44.17,44.21,44.15,44.18,20100.0,31.1306,31.1588,31.1165,31.1377,20100.0
2012-02-13 12:50:00,44.19,44.21,44.18,44.21,35300.0,31.1447,31.1588,31.1377,31.1588,35300.0
2012-02-13 13:00:00,44.21,44.23,44.14,44.18,44900.0,31.1588,31.1729,31.1095,31.1377,44900.0
2012-02-13 13:10:00,44.18,44.23,44.15,44.16,74300.0,31.1377,31.1729,31.1165,31.1236,74300.0
2012-02-13 13:20:00,44.17,44.19,44.16,44.17,36800.0,31.1306,31.1447,31.1236,31.1306,36800.0
2012-02-13 13:30:00,44.17,44.2,44.13,44.19,61900.0,31.1306,31.1518,31.1024,31.1447,61900.0
2012-02-13 13:40:00,44.19,44.21,44.13,44.13,45100.0,31.1447,31.1588,31.1024,31.1024,45100.0
2012-02-13 13:50:00,44.13,44.15,44.11,44.11,30000.0,31.1024,31.1165,31.0883,31.0883,30000.0
2012-02-13 14:00:00,44.11,44.15,44.11,44.15,37000.0,31.0883,31.1165,31.0883,31.1165,37000.0
2012-02-13 14:10:00,44.16,44.19,44.15,44.18,28400.0,31.1236,31.1447,31.1165,31.1377,28400.0
2012-02-13 14:20:00,44.18,44.19,44.16,44.17,19500.0,31.1377,31.1447,31.1236,31.1306,19500.0
2012-02-13 14:30:00,44.17,44.17,44.08,44.09,95600.0,31.1306,31.1306,31.0672,31.0742,95600.0
2012-02-13 14:40:00,44.09,44.1,43.99,44.0,204200.0,31.0742,31.0813,31.0038,31.0108,204200.0
2012-02-13 14:50:00,43.99,44.06,43.96,44.03,116400.0,31.0038,31.0531,30.9826,31.032,116400.0
2012-02-13 15:00:00,44.03,44.07,44.01,44.04,65600.0,31.032,31.0601,31.0179,31.039,65600.0
2012-02-13 15:10:00,44.03,44.05,43.98,44.0,75500.0,31.032,31.046,30.9967,31.0108,75500.0
2012-02-13 15:20:00,44.0,44.01,43.97,44.01,76000.0,31.0108,31.0179,30.9897,31.0179,76000.0
2012-02-13 15:30:00,44.0,44.01,43.94,44.0,127400.0,31.0108,31.0179,30.9685,31.0108,127400.0
2012-02-13 15:40:00,44.0,44.0,43.93,43.95,132800.0,31.0108,31.0108,30.9615,30.9756,132800.0
2012-02-13 15:50:00,43.95,43.98,43.9,43.92,330200.0,30.9756,30.9967,30.9403,30.9544,330200.0
2012-02-14 09:30:00,43.86,43.93,43.74,43.85,90600.0,30.9121,30.9615,30.8276,30.9051,90600.0
2012-02-14 09:40:00,43.85,43.96,43.85,43.85,163800.0,30.9051,30.9826,30.9051,30.9051,163800.0
2012-02-14 09:50:00,43.86,43.88,43.68,43.69,73200.0,30.9121,30.9262,30.7853,30.7923,73200.0
2012-02-14 10:00:00,43.69,43.72,43.39,43.41,92100.0,30.7923,30.8135,30.5809,30.595,92100.0
2012-02-14 10:10:00,43.41,43.5,43.24,43.24,83200.0,30.595,30.6584,30.4752,30.4752,83200.0
2012-02-14 10:20:00,43.25,43.36,43.23,43.33,133500.0,30.4822,30.5597,30.4681,30.5386,133500.0
2012-02-14 10:30:00,43.34,43.44,43.25,43.32,61600.0,30.5456,30.6161,30.4822,30.5316,61600.0
2012-02-14 10:40:00,43.31,43.33,43.14,43.15,86000.0,30.5245,30.5386,30.4047,30.4117,86000.0
2012-02-14 10:50:00,43.15,43.16,43.05,43.08,153300.0,30.4117,30.4188,30.3413,30.3624,153300.0
2012-02-14 11:00:00,43.09,43.15,43.07,43.11,81300.0,30.3694,30.4117,30.3554,30.3835,81300.0
2012-02-14 11:10:00,43.11,43.2,43.09,43.14,88800.0,30.3835,30.447,30.3694,30.4047,88800.0
2012-02-14 11:20:00,43.15,43.16,43.12,43.15,73400.0,30.4117,30.4188,30.3906,30.4117,73400.0
2012-02-14 11:30:00,43.14,43.21,43.13,43.19,88200.0,30.4047,30.454,30.3976,30.4399,88200.0
2012-02-14 11:40:00,43.19,43.22,43.16,43.21,65500.0,30.4399,30.4611,30.4188,30.454,65500.0
2012-02-14 11:50:00,43.21,43.23,43.15,43.21,98200.0,30.454,30.4681,30.4117,30.454,98200.0
2012-02-14 12:00:00,43.2,43.21,43.13,43.14,92500.0,30.447,30.454,30.3976,30.4047,92500.0
2012-02-14 12:10:00,43.13,43.14,43.09,43.09,78000.0,30.3976,30.4047,30.3694,30.3694,78000.0
2012-02-14 12:20:00,43.1,43.12,43.08,43.09,59700.0,30.3765,30.3906,30.3624,30.3694,59700.0
2012-02-14 12:30:00,43.09,43.11,43.08,43.09,75900.0,30.3694,30.3835,30.3624,30.3694,75900.0
2012-02-14 12:40:00,43.1,43.12,43.08,43.09,74000.0,30.3765,30.3906,30.3624,30.3694,74000.0
2012-02-14 12:50:00,43.09,43.09,42.97,43.0,84100.0,30.3694,30.3694,30.2849,30.306,84100.0
2012-02-14 13:00:00,43.0,43.0,42.98,42.99,70200.0,30.306,30.306,30.2919,30.299,70200.0
2012-02-14 13:10:00,42.99,43.0,42.95,42.96,71500.0,30.299,30.306,30.2708,30.2778,71500.0
2012-02-14 13:20:00,42.96,43.0,42.95,42.98,43200.0,30.2778,30.306,30.2708,30.2919,43200.0
2012-02-14 13:30:00,42.98,43.01,42.98,43.0,91400.0,30.2919,30.3131,30.2919,30.306,91400.0
2012-02-14 13:40:00,42.99,43.0,42.94,42.95,61300.0,30.299,30.306,30.2637,30.2708,61300.0
2012-02-14 13:50:00,42.95,43.0,42.93,42.99,42100.0,30.2708,30.306,30.2567,30.299,42100.0
2012-02-14 14:00:00,42.99,43.0,42.95,42.96,61400.0,30.299,30.306,30.2708,30.2778,61400.0
2012-02-14 14:10:00,42.96,43.0,42.91,42.92,82600.0,30.2778,30.306,30.2426,30.2496,82600.0
2012-02-14 14:20:00,42.92,42.93,42.85,42.9,67300.0,30.2496,30.2567,30.2003,30.2355,67300.0
2012-02-14 14:30:00,42.9,43.01,42.88,43.0,55400.0,30.2355,30.3131,30.2214,30.306,55400.0
2012-02-14 14:40:00,42.99,43.04,42.94,43.03,101300.0,30.299,30.3342,30.2637,30.3272,101300.0
2012-02-14 14:50:00,43.03,43.09,43.02,43.06,64300.0,30.3272,30.3694,30.3201,30.3483,64300.0
2012-02-14 15:00:00,43.07,43.17,43.07,43.16,67000.0,30.3554,30.4258,30.3554,30.4188,67000.0
2012-02-14 15:10:00,43.17,43.18,43.07,43.08,88100.0,30.4258,30.4329,30.3554,30.3624,88100.0
2012-02-14 15:20:00,43.09,43.09,42.99,43.04,94400.0,30.3694,30.3694,30.299,30.3342,94400.0
2012-02-14 15:30:00,43.03,43.18,43.02,43.16,162900.0,30.3272,30.4329,30.3201,30.4188,162900.0
2012-02-14 15:40:00,43.16,43.36,43.15,43.36,184100.0,30.4188,30.5597,30.4117,30.5597,184100.0
2012-02-14 15:50:00,43.36,43.4,43.26,43.37,378400.0,30.5597,30.5879,30.4893,30.5668,378400.0
2012-02-15 09:30:00,43.54,43.54,43.35,43.4,72500.0,30.6866,30.6866,30.5527,30.5879,72500.0
2012-02-15 09:40:00,43.38,43.4,43.26,43.27,62600.0,30.5738,30.5879,30.4893,30.4963,62600.0
2012-02-15 09:50:00,43.27,43.4,43.23,43.36,61400.0,30.4963,30.5879,30.4681,30.5597,61400.0
2012-02-15 10:00:00,43.36,43.43,43.16,43.16,67900.0,30.5597,30.6091,30.4188,30.4188,67900.0
2012-02-15 10:10:00,43.16,43.25,43.1,43.1,71900.0,30.4188,30.4822,30.3765,30.3765,71900.0
2012-02-15 10:20:00,43.1,43.24,43.09,43.24,63400.0,30.3765,30.4752,30.3694,30.4752,63400.0
2012-02-15 10:30:00,43.24,43.28,43.14,43.17,68000.0,30.4752,30.5034,30.4047,30.4258,68000.0
2012-02-15 10:40:00,43.17,43.47,43.17,43.43,62400.0,30.4258,30.6373,30.4258,30.6091,62400.0
2012-02-15 10:50:00,43.42,43.43,43.28,43.3,31600.0,30.602,30.6091,30.5034,30.5175,31600.0
2012-02-15 11:00:00,43.3,43.3,43.16,43.2,60400.0,30.5175,30.5175,30.4188,30.447,60400.0
2012-02-15 11:10:00,43.2,43.21,43.13,43.18,30100.0,30.447,30.454,30.3976,30.4329,30100.0
2012-02-15 11:20:00,43.19,43.33,43.19,43.33,25200.0,30.4399,30.5386,30.4399,30.5386,25200.0
2012-02-15 11:30:00,43.33,43.39,43.3,43.34,40100.0,30.5386,30.5809,30.5175,30.5456,40100.0
2012-02-15 11:40:00,43.34,43.63,43.32,43.59,115000.0,30.5456,30.75,30.5316,30.7218,115000.0
2012-02-15 11:50:00,43.58,43.58,43.45,43.49,21500.0,30.7148,30.7148,30.6232,30.6514,21500.0
2012-02-15 12:00:00,43.5,43.52,43.45,43.46,22000.0,30.6584,30.6725,30.6232,30.6302,22000.0
2012-02-15 12:10:00,43.45,43.5,43.4,43.44,42500.0,30.6232,30.6584,30.5879,30.6161,42500.0
2012-02-15 12:20:00,43.44,43.51,43.42,43.42,26500.0,30.6161,30.6655,30.602,30.602,26500.0
2012-02-15 12:30:00,43.42,43.43,43.34,43.34,24700.0,30.602,30.6091,30.5456,30.5456,24700.0
2012-02-15 12:40:00,43.34,43.4,43.17,43.17,35400.0,30.5456,30.5879,30.4258,30.4258,35400.0
2012-02-15 12:50:00,43.17,43.22,43.0,43.05,55600.0,30.4258,30.4611,30.306,30.3413,55600.0
2012-02-15 13:00:00,43.03,43.13,42.91,43.13,57300.0,30.3272,30.3976,30.2426,30.3976,57300.0
2012-02-15 13:10:00,43.13,43.19,43.11,43.17,30600.0,30.3976,30.4399,30.3835,30.4258,30600.0
2012-02-15 13:20:00,43.17,43.25,43.17,43.24,20200.0,30.4258,30.4822,30.4258,30.4752,20200.0
2012-02-15 13:30:00,43.25,43.27,43.17,43.19,24300.0,30.4822,30.4963,30.4258,30.4399,24300.0
2012-02-15 13:40:00,43.18,43.2,43.1,43.18,28900.0,30.4329,30.447,30.3765,30.4329,28900.0
2012-02-15 13:50:00,43.18,43.24,43.16,43.21,33400.0,30.4329,30.4752,30.4188,30.454,33400.0
2012-02-15 14:00:00,43.22,43.26,43.09,43.15,39800.0,30.4611,30.4893,30.3694,30.4117,39800.0
2012-02-15 14:10:00,43.14,43.15,42.99,42.99,37100.0,30.4047,30.4117,30.299,30.299,37100.0
2012-02-15 14:20:00,42.99,43.16,42.98,43.1,38400.0,30.299,30.4188,30.2919,30.3765,38400.0
2012-02-15 14:30:00,43.1,43.13,43.03,43.05,30000.0,30.3765,30.3976,30.3272,30.3413,30000.0
2012-02-15 14:40:00,43.06,43.17,43.06,43.17,40900.0,30.3483,30.4258,30.3483,30.4258,40900.0
2012-02-15 14:50:00,43.16,43.2,42.97,42.99,56700.0,30.4188,30.447,30.2849,30.299,56700.0
2012-02-15 15:00:00,42.98,43.07,42.96,42.98,69200.0,30.2919,30.3554,30.2778,30.2919,69200.0
2012-02-15 15:10:00,42.99,43.1,42.93,43.04,84100.0,30.299,30.3765,30.2567,30.3342,84100.0
2012-02-15 15:20:00,43.04,43.09,42.98,43.07,47700.0,30.3342,30.3694,30.2919,30.3554,47700.0
2012-02-15 15:30:00,43.08,43.12,43.04,43.08,70400.0,30.3624,30.3906,30.3342,30.3624,70400.0
2012-02-15 15:40:00,43.08,43.22,43.07,43.11,103100.0,30.3624,30.4611,30.3554,30.3835,103100.0
2012-02-15 15:50:00,43.11,43.17,43.04,43.14,215000.0,30.3835,30.4258,30.3342,30.4047,215000.0
2012-02-16 09:30:00,43.24,43.3,42.93,43.21,74800.0,30.4752,30.5175,30.2567,30.454,74800.0
2012-02-16 09:40:00,43.21,43.27,43.04,43.05,52200.0,30.454,30.4963,30.3342,30.3413,52200.0
2012-02-16 09:50:00,43.04,43.17,42.91,43.07,59400.0,30.3342,30.4258,30.2426,30.3554,59400.0
2012-02-16 10:00:00,43.07,43.35,43.04,43.18,80100.0,30.3554,30.5527,30.3342,30.4329,80100.0
2012-02-16 10:10:00,43.19,43.3,43.19,43.29,49100.0,30.4399,30.5175,30.4399,30.5104,49100.0
2012-02-16 10:20:00,43.3,43.35,43.24,43.28,60500.0,30.5175,30.5527,30.4752,30.5034,60500.0
2012-02-16 10:30:00,43.29,43.41,43.29,43.37,73900.0,30.5104,30.595,30.5104,30.5668,73900.0
2012-02-16 10:40:00,43.38,43.41,43.34,43.39,51300.0,30.5738,30.595,30.5456,30.5809,51300.0
2012-02-16 10:50:00,43.4,43.47,43.36,43.36,61000.0,30.5879,30.6373,30.5597,30.5597,61000.0
2012-02-16 11:00:00,43.37,43.48,43.36,43.44,91200.0,30.5668,30.6443,30.5597,30.6161,91200.0
2012-02-16 11:10:00,43.44,43.46,43.37,43.45,85200.0,30.6161,30.6302,30.5668,30.6232,85200.0
2012-02-16 11:20:00,43.45,43.47,43.41,43.45,50300.0,30.6232,30.6373,30.595,30.6232,50300.0
2012-02-16 11:30:00,43.45,43.59,43.42,43.58,58100.0,30.6232,30.7218,30.602,30.7148,58100.0
2012-02-16 11:40:00,43.58,43.59,43.53,43.53,28200.0,30.7148,30.7218,30.6796,30.6796,28200.0
2012-02-16 11:50:00,43.53,43.77,43.52,43.73,66400.0,30.6796,30.8487,30.6725,30.8205,66400.0
2012-02-16 12:00:00,43.74,43.77,43.69,43.77,66400.0,30.8276,30.8487,30.7923,30.8487,66400.0
2012-02-16 12:10:00,43.76,43.83,43.74,43.81,53800.0,30.8417,30.891,30.8276,30.8769,53800.0
2012-02-16 12:20:00,43.81,43.89,43.79,43.81,48600.0,30.8769,30.9333,30.8628,30.8769,48600.0
2012-02-16 12:30:00,43.81,43.84,43.77,43.83,46400.0,30.8769,30.898,30.8487,30.891,46400.0
2012-02-16 12:40:00,43.83,43.83,43.7,43.72,39200.0,30.891,30.891,30.7994,30.8135,39200.0
2012-02-16 12:50:00,43.7,43.79,43.7,43.79,38500.0,30.7994,30.8628,30.7994,30.8628,38500.0
2012-02-16 13:00:00,43.79,43.84,43.77,43.81,48700.0,30.8628,30.898,30.8487,30.8769,48700.0
2012-02-16 13:10:00,43.82,43.93,43.82,43.92,29000.0,30.8839,30.9615,30.8839,30.9544,29000.0
2012-02-16 13:20:00,43.93,44.02,43.92,44.02,61200.0,30.9615,31.0249,30.9544,31.0249,61200.0
2012-02-16 13:30:00,44.01,44.06,43.99,44.0,47300.0,31.0179,31.0531,31.0038,31.0108,47300.0
2012-02-16 13:40:00,44.0,44.01,43.97,44.0,55500.0,31.0108,31.0179,30.9897,31.0108,55500.0
2012-02-16 13:50:00,44.0,44.05,43.94,44.04,60300.0,31.0108,31.046,30.9685,31.039,60300.0
2012-02-16 14:00:00,44.05,44.08,44.01,44.02,30100.0,31.046,31.0672,31.0179,31.0249,30100.0
2012-02-16 14:10:00,44.02,44.05,44.01,44.02,36400.0,31.0249,31.046,31.0179,31.0249,36400.0
2012-02-16 14:20:00,44.02,44.05,43.98,44.04,42800.0,31.0249,31.046,30.9967,31.039,42800.0
2012-02-16 14:30:00,44.03,44.08,43.98,43.98,30100.0,31.032,31.0672,30.9967,30.9967,30100.0
2012-02-16 14:40:00,43.98,44.02,43.98,44.0,50600.0,30.9967,31.0249,30.9967,31.0108,50600.0
2012-02-16 14:50:00,44.0,44.07,44.0,44.06,37000.0,31.0108,31.0601,31.0108,31.0531,37000.0
2012-02-16 15:00:00,44.07,44.09,44.0,44.0,61300.0,31.0601,31.0742,31.0108,31.0108,61300.0
2012-02-16 15:10:00,44.01,44.01,43.93,43.96,57700.0,31.0179,31.0179,30.9615,30.9826,57700.0
2012-02-16 15:20:00,43.96,44.03,43.96,44.03,96800.0,30.9826,31.032,30.9826,31.032,96800.0
2012-02-16 15:30:00,44.02,44.05,44.01,44.05,134300.0,31.0249,31.046,31.0179,31.046,134300.0
2012-02-16 15:40:00,44.05,44.13,44.04,44.11,227400.0,31.046,31.1024,31.039,31.0883,227400.0
2012-02-16 15:50:00,44.12,44.14,44.09,44.14,335700.0,31.0954,31.1095,31.0742,31.1095,335700.0
2012-02-17 09:30:00,44.35,44.38,44.09,44.25,263500.0,31.2575,31.2786,31.0742,31.187,263500.0
2012-02-17 09:40:00,44.25,44.29,44.21,44.23,55900.0,31.187,31.2152,31.1588,31.1729,55900.0
2012-02-17 09:50:00,44.22,44.28,44.16,44.2,60800.0,31.1659,31.2082,31.1236,31.1518,60800.0
2012-02-17 10:00:00,44.19,44.2,43.9,43.91,48900.0,31.1447,31.1518,30.9403,30.9474,48900.0
2012-02-17 10:10:00,43.91,43.96,43.88,43.95,37200.0,30.9474,30.9826,30.9262,30.9756,37200.0
2012-02-17 10:20:00,43.96,43.97,43.89,43.92,42500.0,30.9826,30.9897,30.9333,30.9544,42500.0
2012-02-17 10:30:00,43.92,43.92,43.82,43.83,20700.0,30.9544,30.9544,30.8839,30.891,20700.0
2012-02-17 10:40:00,43.82,43.85,43.75,43.77,34600.0,30.8839,30.9051,30.8346,30.8487,34600.0
2012-02-17 10:50:00,43.78,43.89,43.75,43.89,61200.0,30.8558,30.9333,30.8346,30.9333,61200.0
2012-02-17 11:00:00,43.88,43.88,43.79,43.86,62600.0,30.9262,30.9262,30.8628,30.9121,62600.0
2012-02-17 11:10:00,43.86,43.9,43.83,43.88,26700.0,30.9121,30.9403,30.891,30.9262,26700.0
2012-02-17 11:20:00,43.88,43.94,43.87,43.94,37200.0,30.9262,30.9685,30.9192,30.9685,37200.0
2012-02-17 11:30:00,43.93,43.93,43.88,43.92,26200.0,30.9615,30.9615,30.9262,30.9544,26200.0
2012-02-17 11:40:00,43.92,43.99,43.91,43.92,46900.0,30.9544,31.0038,30.9474,30.9544,46900.0
2012-02-17 11:50:00,43.91,43.97,43.91,43.93,18600.0,30.9474,30.9897,30.9474,30.9615,18600.0
2012-02-17 12:00:00,43.93,43.94,43.84,43.86,21600.0,30.9615,30.9685,30.898,30.9121,21600.0
2012-02-17 12:10:00,43.86,43.88,43.84,43.86,11200.0,30.9121,30.9262,30.898,30.9121,11200.0
2012-02-17 12:20:00,43.86,43.89,43.83,43.85,14800.0,30.9121,30.9333,30.891,30.9051,14800.0
2012-02-17 12:30:00,43.85,43.86,43.84,43.86,15400.0,30.9051,30.9121,30.898,30.9121,15400.0
2012-02-17 12:40:00,43.86,43.87,43.84,43.84,17400.0,30.9121,30.9192,30.898,30.898,17400.0
2012-02-17 12:50:00,43.85,43.86,43.84,43.85,20000.0,30.9051,30.9121,30.898,30.9051,20000.0
2012-02-17 13:00:00,43.86,43.86,43.84,43.84,17200.0,30.9121,30.9121,30.898,30.898,17200.0
2012-02-17 13:10:00,43.85,43.93,43.85,43.91,14800.0,30.9051,30.9615,30.9051,30.9474,14800.0
2012-02-17 13:20:00,43.93,43.95,43.91,43.91,5900.0,30.9615,30.9756,30.9474,30.9474,5900.0
2012-02-17 13:30:00,43.9,43.92,43.9,43.91,6400.0,30.9403,30.9544,30.9403,30.9474,6400.0
2012-02-17 13:40:00,43.91,43.92,43.87,43.87,11900.0,30.9474,30.9544,30.9192,30.9192,11900.0
2012-02-17 13:50:00,43.88,43.88,43.84,43.86,30000.0,30.9262,30.9262,30.898,30.9121,30000.0
2012-02-17 14:00:00,43.87,43.88,43.86,43.87,15900.0,30.9192,30.9262,30.9121,30.9192,15900.0
2012-02-17 14:10:00,43.88,43.88,43.86,43.87,19900.0,30.9262,30.9262,30.9121,30.9192,19900.0
2012-02-17 14:20:00,43.87,43.92,43.86,43.9,24200.0,30.9192,30.9544,30.9121,30.9403,24200.0
2012-02-17 14:30:00,43.89,43.99,43.89,43.98,24400.0,30.9333,31.0038,30.9333,30.9967,24400.0
2012-02-17 14:40:00,43.98,44.02,43.98,43.98,19700.0,30.9967,31.0249,30.9967,30.9967,19700.0
2012-02-17 14:50:00,43.98,44.0,43.94,43.97,42000.0,30.9967,31.0108,30.9685,30.9897,42000.0
2012-02-17 15:00:00,43.96,43.97,43.92,43.92,34700.0,30.9826,30.9897,30.9544,30.9544,34700.0
2012-02-17 15:10:00,43.92,43.94,43.9,43.92,37600.0,30.9544,30.9685,30.9403,30.9544,37600.0
2012-02-17 15:20:00,43.92,44.0,43.91,43.99,29600.0,30.9544,31.0108,30.9474,31.0038,29600.0
2012-02-17 15:30:00,43.99,44.0,43.92,43.94,37900.0,31.0038,31.0108,30.9544,30.9685,37900.0
2012-02-17 15:40:00,43.94,43.99,43.9,43.93,64000.0,30.9685,31.0038,30.9403,30.9615,64000.0
2012-02-17 15:50:00,43.92,43.95,43.86,43.92,254000.0,30.9544,30.9756,30.9121,30.9544,254000.0
2012-02-21 09:30:00,44.17,44.28,44.06,44.15,82300.0,31.1306,31.2082,31.0531,31.1165,82300.0
2012-02-21 09:40:00,44.15,44.28,44.03,44.03,69500.0,31.1165,31.2082,31.032,31.032,69500.0
2012-02-21 09:50:00,44.03,44.18,44.0,44.17,96600.0,31.032,31.1377,31.0108,31.1306,96600.0
2012-02-21 10:00:00,44.17,44.21,44.09,44.12,80800.0,31.1306,31.1588,31.0742,31.0954,80800.0
2012-02-21 10:10:00,44.12,44.45,44.1,44.43,79500.0,31.0954,31.328,31.0813,31.3139,79500.0
2012-02-21 10:20:00,44.43,44.53,44.41,44.5,70800.0,31.3139,31.3843,31.2998,31.3632,70800.0
2012-02-21 10:30:00,44.5,44.7,44.49,44.7,54100.0,31.3632,31.5042,31.3562,31.5042,54100.0
2012-02-21 10:40:00,44.68,44.72,44.64,44.65,86300.0,31.4901,31.5183,31.4619,31.4689,86300.0
2012-02-21 10:50:00,44.66,44.68,44.61,44.67,29100.0,31.476,31.4901,31.4407,31.483,29100.0
2012-02-21 11:00:00,44.67,44.8,44.66,44.78,143400.0,31.483,31.5746,31.476,31.5605,143400.0
2012-02-21 11:10:00,44.77,44.89,44.75,44.87,142200.0,31.5535,31.6381,31.5394,31.624,142200.0
2012-02-21 11:20:00,44.88,44.88,44.75,44.81,57100.0,31.631,31.631,31.5394,31.5817,57100.0
2012-02-21 11:30:00,44.8,44.86,44.8,44.82,66600.0,31.5746,31.6169,31.5746,31.5887,66600.0
2012-02-21 11:40:00,44.82,44.89,44.81,44.85,69300.0,31.5887,31.6381,31.5817,31.6099,69300.0
2012-02-21 11:50:00,44.85,44.87,44.85,44.85,31300.0,31.6099,31.624,31.6099,31.6099,31300.0
2012-02-21 12:00:00,44.85,45.05,44.85,45.0,104900.0,31.6099,31.7508,31.6099,31.7156,104900.0
2012-02-21 12:10:00,45.0,45.03,44.98,44.99,33400.0,31.7156,31.7367,31.7015,31.7086,33400.0
2012-02-21 12:20:00,44.99,45.15,44.99,45.14,115800.0,31.7086,31.8213,31.7086,31.8143,115800.0
2012-02-21 12:30:00,45.13,45.18,45.02,45.04,88100.0,31.8072,31.8425,31.7297,31.7438,88100.0
2012-02-21 12:40:00,45.03,45.11,45.02,45.07,91900.0,31.7367,31.7931,31.7297,31.7649,91900.0
2012-02-21 12:50:00,45.07,45.14,45.05,45.1,53800.0,31.7649,31.8143,31.7508,31.7861,53800.0
2012-02-21 13:00:00,45.1,45.1,45.02,45.07,42400.0,31.7861,31.7861,31.7297,31.7649,42400.0
2012-02-21 13:10:00,45.07,45.08,45.04,45.04,53400.0,31.7649,31.772,31.7438,31.7438,53400.0
2012-02-21 13:20:00,45.04,45.09,45.01,45.07,51100.0,31.7438,31.779,31.7226,31.7649,51100.0
2012-02-21 13:30:00,45.07,45.07,45.02,45.05,39500.0,31.7649,31.7649,31.7297,31.7508,39500.0
2012-02-21 13:40:00,45.04,45.05,44.9,44.94,49000.0,31.7438,31.7508,31.6451,31.6733,49000.0
2012-02-21 13:50:00,44.94,45.01,44.9,44.93,44200.0,31.6733,31.7226,31.6451,31.6663,44200.0
2012-02-21 14:00:00,44.92,44.93,44.77,44.77,36900.0,31.6592,31.6663,31.5535,31.5535,36900.0
2012-02-21 14:10:00,44.77,44.77,44.66,44.73,49300.0,31.5535,31.5535,31.476,31.5253,49300.0
2012-02-21 14:20:00,44.73,44.92,44.71,44.91,51100.0,31.5253,31.6592,31.5112,31.6522,51100.0
2012-02-21 14:30:00,44.91,44.93,44.7,44.7,44800.0,31.6522,31.6663,31.5042,31.5042,44800.0
2012-02-21 14:40:00,44.69,44.69,44.6,44.6,30300.0,31.4971,31.4971,31.4337,31.4337,30300.0
2012-02-21 14:50:00,44.6,44.61,44.46,44.53,41300.0,31.4337,31.4407,31.335,31.3843,41300.0
2012-02-21 15:00:00,44.53,44.64,44.52,44.58,47700.0,31.3843,31.4619,31.3773,31.4196,47700.0
2012-02-21 15:10:00,44.58,44.58,44.42,44.42,34800.0,31.4196,31.4196,31.3068,31.3068,34800.0
2012-02-21 15:20:00,44.42,44.5,44.32,44.33,93400.0,31.3068,31.3632,31.2363,31.2434,93400.0
2012-02-21 15:30:00,44.33,44.37,44.28,44.34,125100.0,31.2434,31.2716,31.2082,31.2504,125100.0
2012-02-21 15:40:00,44.35,44.43,44.34,44.37,163100.0,31.2575,31.3139,31.2504,31.2716,163100.0
2012-02-21 15:50:00,44.37,44.44,44.33,44.37,219400.0,31.2716,31.3209,31.2434,31.2716,219400.0
2012-02-22 09:30:00,43.62,44.07,43.61,43.92,124100.0,30.743,31.0601,30.7359,30.9544,124100.0
2012-02-22 09:40:00,43.92,44.06,43.89,44.06,92900.0,30.9544,31.0531,30.9333,31.0531,92900.0
2012-02-22 09:50:00,44.06,44.14,43.95,44.06,85400.0,31.0531,31.1095,30.9756,31.0531,85400.0
2012-02-22 10:00:00,44.06,44.06,43.89,44.04,93500.0,31.0531,31.0531,30.9333,31.039,93500.0
2012-02-22 10:10:00,44.03,44.12,43.96,43.99,59300.0,31.032,31.0954,30.9826,31.0038,59300.0
2012-02-22 10:20:00,43.99,44.02,43.95,43.99,62000.0,31.0038,31.0249,30.9756,31.0038,62000.0
2012-02-22 10:30:00,43.97,43.97,43.83,43.94,70400.0,30.9897,30.9897,30.891,30.9685,70400.0
2012-02-22 10:40:00,43.93,44.01,43.92,43.97,44000.0,30.9615,31.0179,30.9544,30.9897,44000.0
2012-02-22 10:50:00,43.98,44.03,43.92,43.98,46400.0,30.9967,31.032,30.9544,30.9967,46400.0
2012-02-22 11:00:00,43.98,44.16,43.98,44.09,54500.0,30.9967,31.1236,30.9967,31.0742,54500.0
2012-02-22 11:10:00,44.08,44.08,43.94,43.96,57800.0,31.0672,31.0672,30.9685,30.9826,57800.0
2012-02-22 11:20:00,43.97,44.04,43.93,43.98,32200.0,30.9897,31.039,30.9615,30.9967,32200.0
2012-02-22 11:30:00,43.98,44.0,43.83,43.86,29700.0,30.9967,31.0108,30.891,30.9121,29700.0
2012-02-22 11:40:00,43.86,43.86,43.7,43.73,46400.0,30.9121,30.9121,30.7994,30.8205,46400.0
2012-02-22 11:50:00,43.75,43.76,43.69,43.74,36200.0,30.8346,30.8417,30.7923,30.8276,36200.0
2012-02-22 12:00:00,43.73,43.73,43.58,43.65,35700.0,30.8205,30.8205,30.7148,30.7641,35700.0
2012-02-22 12:10:00,43.65,43.71,43.63,43.67,30400.0,30.7641,30.8064,30.75,30.7782,30400.0
2012-02-22 12:20:00,43.67,43.68,43.62,43.64,28100.0,30.7782,30.7853,30.743,30.7571,28100.0
2012-02-22 12:30:00,43.65,43.65,43.56,43.61,21200.0,30.7641,30.7641,30.7007,30.7359,21200.0
2012-02-22 12:40:00,43.61,43.64,43.58,43.63,20200.0,30.7359,30.7571,30.7148,30.75,20200.0
2012-02-22 12:50:00,43.63,43.66,43.61,43.64,97500.0,30.75,30.7712,30.7359,30.7571,97500.0
2012-02-22 13:00:00,43.64,43.83,43.64,43.81,54300.0,30.7571,30.891,30.7571,30.8769,54300.0
2012-02-22 13:10:00,43.83,43.97,43.82,43.88,48800.0,30.891,30.9897,30.8839,30.9262,48800.0
2012-02-22 13:20:00,43.89,43.94,43.81,43.89,55600.0,30.9333,30.9685,30.8769,30.9333,55600.0
2012-02-22 13:30:00,43.87,43.88,43.75,43.8,43600.0,30.9192,30.9262,30.8346,30.8699,43600.0
2012-02-22 13:40:00,43.8,43.84,43.75,43.75,52000.0,30.8699,30.898,30.8346,30.8346,52000.0
2012-02-22 13:50:00,43.75,43.86,43.75,43.85,43900.0,30.8346,30.9121,30.8346,30.9051,43900.0
2012-02-22 14:00:00,43.84,43.85,43.78,43.82,45000.0,30.898,30.9051,30.8558,30.8839,45000.0
2012-02-22 14:10:00,43.81,44.02,43.81,43.99,60500.0,30.8769,31.0249,30.8769,31.0038,60500.0
2012-02-22 14:20:00,43.99,44.04,43.99,44.0,77900.0,31.0038,31.039,31.0038,31.0108,77900.0
2012-02-22 14:30:00,43.99,43.99,43.9,43.9,69300.0,31.0038,31.0038,30.9403,30.9403,69300.0
2012-02-22 14:40:00,43.9,43.91,43.82,43.82,83000.0,30.9403,30.9474,30.8839,30.8839,83000.0
2012-02-22 14:50:00,43.82,43.86,43.73,43.74,54600.0,30.8839,30.9121,30.8205,30.8276,54600.0
2012-02-22 15:00:00,43.74,43.77,43.69,43.72,42200.0,30.8276,30.8487,30.7923,30.8135,42200.0
2012-02-22 15:10:00,43.71,43.76,43.67,43.67,66000.0,30.8064,30.8417,30.7782,30.7782,66000.0
2012-02-22 15:20:00,43.67,43.68,43.61,43.66,70000.0,30.7782,30.7853,30.7359,30.7712,70000.0
2012-02-22 15:30:00,43.66,43.67,43.6,43.66,67400.0,30.7712,30.7782,30.7289,30.7712,67400.0
2012-02-22 15:40:00,43.67,43.69,43.56,43.56,155100.0,30.7782,30.7923,30.7007,30.7007,155100.0
2012-02-22 15:50:00,43.57,43.57,43.46,43.56,363000.0,30.7077,30.7077,30.6302,30.7007,363000.0
2012-02-23 09:30:00,43.57,43.64,43.1,43.22,87000.0,30.7077,30.7571,30.3765,30.4611,87000.0
2012-02-23 09:40:00,43.22,43.32,43.05,43.12,56100.0,30.4611,30.5316,30.3413,30.3906,56100.0
2012-02-23 09:50:00,43.13,43.32,43.13,43.24,30800.0,30.3976,30.5316,30.3976,30.4752,30800.0
2012-02-23 10:00:00,43.24,43.43,43.22,43.39,52300.0,30.4752,30.6091,30.4611,30.5809,52300.0
2012-02-23 10:10:00,43.38,43.39,43.29,43.33,76700.0,30.5738,30.5809,30.5104,30.5386,76700.0
2012-02-23 10:20:00,43.32,43.39,43.19,43.35,51200.0,30.5316,30.5809,30.4399,30.5527,51200.0
2012-02-23 10:30:00,43.35,43.43,43.31,43.36,24600.0,30.5527,30.6091,30.5245,30.5597,24600.0
2012-02-23 10:40:00,43.36,43.41,43.31,43.38,45600.0,30.5597,30.595,30.5245,30.5738,45600.0
2012-02-23 10:50:00,43.38,43.61,43.36,43.61,43600.0,30.5738,30.7359,30.5597,30.7359,43600.0
2012-02-23 11:00:00,43.62,43.65,43.51,43.53,33200.0,30.743,30.7641,30.6655,30.6796,33200.0
2012-02-23 11:10:00,43.53,43.62,43.53,43.59,35400.0,30.6796,30.743,30.6796,30.7218,35400.0
2012-02-23 11:20:00,43.58,43.61,43.5,43.53,18700.0,30.7148,30.7359,30.6584,30.6796,18700.0
2012-02-23 11:30:00,43.53,43.55,43.43,43.44,17800.0,30.6796,30.6937,30.6091,30.6161,17800.0
2012-02-23 11:40:00,43.44,43.51,43.41,43.41,64800.0,30.6161,30.6655,30.595,30.595,64800.0
2012-02-23 11:50:00,43.42,43.46,43.4,43.46,37200.0,30.602,30.6302,30.5879,30.6302,37200.0
2012-02-23 12:00:00,43.46,43.48,43.42,43.46,33400.0,30.6302,30.6443,30.602,30.6302,33400.0
2012-02-23 12:10:00,43.46,43.5,43.45,43.46,23700.0,30.6302,30.6584,30.6232,30.6302,23700.0
2012-02-23 12:20:00,43.47,43.54,43.46,43.54,19500.0,30.6373,30.6866,30.6302,30.6866,19500.0
2012-02-23 12:30:00,43.55,43.59,43.53,43.58,33700.0,30.6937,30.7218,30.6796,30.7148,33700.0
2012-02-23 12:40:00,43.58,43.59,43.55,43.57,41200.0,30.7148,30.7218,30.6937,30.7077,41200.0
2012-02-23 12:50:00,43.57,43.58,43.51,43.53,11200.0,30.7077,30.7148,30.6655,30.6796,11200.0
2012-02-23 13:00:00,43.53,43.54,43.48,43.48,24800.0,30.6796,30.6866,30.6443,30.6443,24800.0
2012-02-23 13:10:00,43.48,43.51,43.48,43.49,25100.0,30.6443,30.6655,30.6443,30.6514,25100.0
2012-02-23 13:20:00,43.49,43.49,43.44,43.44,16100.0,30.6514,30.6514,30.6161,30.6161,16100.0
2012-02-23 13:30:00,43.44,43.46,43.34,43.34,18100.0,30.6161,30.6302,30.5456,30.5456,18100.0
2012-02-23 13:40:00,43.34,43.39,43.32,43.33,64600.0,30.5456,30.5809,30.5316,30.5386,64600.0
2012-02-23 13:50:00,43.34,43.42,43.33,43.38,71100.0,30.5456,30.602,30.5386,30.5738,71100.0
2012-02-23 14:00:00,43.39,43.45,43.37,43.43,43200.0,30.5809,30.6232,30.5668,30.6091,43200.0
2012-02-23 14:10:00,43.43,43.5,43.42,43.47,18100.0,30.6091,30.6584,30.602,30.6373,18100.0
2012-02-23 14:20:00,43.46,43.59,43.46,43.57,62700.0,30.6302,30.7218,30.6302,30.7077,62700.0
2012-02-23 14:30:00,43.55,43.58,43.53,43.57,19400.0,30.6937,30.7148,30.6796,30.7077,19400.0
2012-02-23 14:40:00,43.57,43.58,43.46,43.48,18700.0,30.7077,30.7148,30.6302,30.6443,18700.0
2012-02-23 14:50:00,43.48,43.49,43.43,43.44,42400.0,30.6443,30.6514,30.6091,30.6161,42400.0
2012-02-23 15:00:00,43.45,43.47,43.42,43.47,32800.0,30.6232,30.6373,30.602,30.6373,32800.0
2012-02-23 15:10:00,43.47,43.59,43.47,43.59,72500.0,30.6373,30.7218,30.6373,30.7218,72500.0
2012-02-23 15:20:00,43.59,43.6,43.54,43.54,82200.0,30.7218,30.7289,30.6866,30.6866,82200.0
2012-02-23 15:30:00,43.54,43.6,43.53,43.55,127600.0,30.6866,30.7289,30.6796,30.6937,127600.0
2012-02-23 15:40:00,43.55,43.64,43.53,43.64,143800.0,30.6937,30.7571,30.6796,30.7571,143800.0
2012-02-23 15:50:00,43.63,43.64,43.58,43.62,135200.0,30.75,30.7571,30.7148,30.743,135200.0
2012-02-24 09:30:00,43.71,43.73,43.58,43.73,103400.0,30.8064,30.8205,30.7148,30.8205,103400.0
2012-02-24 09:40:00,43.73,43.78,43.63,43.78,43900.0,30.8205,30.8558,30.75,30.8558,43900.0
2012-02-24 09:50:00,43.76,43.98,43.74,43.97,76200.0,30.8417,30.9967,30.8276,30.9897,76200.0
2012-02-24 10:00:00,43.96,43.97,43.82,43.92,36400.0,30.9826,30.9897,30.8839,30.9544,36400.0
2012-02-24 10:10:00,43.93,43.99,43.9,43.91,25400.0,30.9615,31.0038,30.9403,30.9474,25400.0
2012-02-24 10:20:00,43.92,43.92,43.74,43.83,28900.0,30.9544,30.9544,30.8276,30.891,28900.0
2012-02-24 10:30:00,43.83,43.9,43.78,43.83,45700.0,30.891,30.9403,30.8558,30.891,45700.0
2012-02-24 10:40:00,43.82,43.91,43.8,43.84,26000.0,30.8839,30.9474,30.8699,30.898,26000.0
2012-02-24 10:50:00,43.84,43.87,43.76,43.86,74200.0,30.898,30.9192,30.8417,30.9121,74200.0
2012-02-24 11:00:00,43.86,44.02,43.85,44.02,68800.0,30.9121,31.0249,30.9051,31.0249,68800.0
2012-02-24 11:10:00,44.01,44.02,43.96,43.99,31000.0,31.0179,31.0249,30.9826,31.0038,31000.0
2012-02-24 11:20:00,43.99,44.04,43.98,44.04,19600.0,31.0038,31.039,30.9967,31.039,19600.0
2012-02-24 11:30:00,44.04,44.05,44.0,44.04,14700.0,31.039,31.046,31.0108,31.039,14700.0
2012-02-24 11:40:00,44.05,44.05,44.0,44.04,12500.0,31.046,31.046,31.0108,31.039,12500.0
2012-02-24 11:50:00,44.05,44.08,44.02,44.04,23100.0,31.046,31.0672,31.0249,31.039,23100.0
2012-02-24 12:00:00,44.04,44.05,43.99,44.02,32500.0,31.039,31.046,31.0038,31.0249,32500.0
2012-02-24 12:10:00,44.02,44.02,43.96,43.97,75200.0,31.0249,31.0249,30.9826,30.9897,75200.0
2012-02-24 12:20:00,43.97,43.98,43.94,43.97,15100.0,30.9897,30.9967,30.9685,30.9897,15100.0
2012-02-24 12:30:00,43.97,43.97,43.93,43.94,21200.0,30.9897,30.9897,30.9615,30.9685,21200.0
2012-02-24 12:40:00,43.93,44.01,43.93,44.01,23900.0,30.9615,31.0179,30.9615,31.0179,23900.0
2012-02-24 12:50:00,44.01,44.02,43.99,44.0,17100.0,31.0179,31.0249,31.0038,31.0108,17100.0
2012-02-24 13:00:00,44.0,44.05,44.0,44.0,19000.0,31.0108,31.046,31.0108,31.0108,19000.0
2012-02-24 13:10:00,44.01,44.05,44.0,44.04,13700.0,31.0179,31.046,31.0108,31.039,13700.0
2012-02-24 13:20:00,44.03,44.05,43.99,44.0,13600.0,31.032,31.046,31.0038,31.0108,13600.0
2012-02-24 13:30:00,44.0,44.01,43.92,43.93,16700.0,31.0108,31.0179,30.9544,30.9615,16700.0
2012-02-24 13:40:00,43.93,43.95,43.83,43.83,15600.0,30.9615,30.9756,30.891,30.891,15600.0
2012-02-24 13:50:00,43.85,43.9,43.83,43.9,25500.0,30.9051,30.9403,30.891,30.9403,25500.0
2012-02-24 14:00:00,43.9,43.92,43.86,43.88,17500.0,30.9403,30.9544,30.9121,30.9262,17500.0
2012-02-24 14:10:00,43.88,43.9,43.8,43.8,18400.0,30.9262,30.9403,30.8699,30.8699,18400.0
2012-02-24 14:20:00,43.8,43.81,43.77,43.79,31100.0,30.8699,30.8769,30.8487,30.8628,31100.0
2012-02-24 14:30:00,43.79,43.8,43.71,43.79,74600.0,30.8628,30.8699,30.8064,30.8628,74600.0
2012-02-24 14:40:00,43.8,43.85,43.78,43.85,40500.0,30.8699,30.9051,30.8558,30.9051,40500.0
2012-02-24 14:50:00,43.86,43.86,43.8,43.85,52100.0,30.9121,30.9121,30.8699,30.9051,52100.0
2012-02-24 15:00:00,43.85,43.86,43.84,43.85,44900.0,30.9051,30.9121,30.898,30.9051,44900.0
2012-02-24 15:10:00,43.85,43.86,43.83,43.83,44300.0,30.9051,30.9121,30.891,30.891,44300.0
2012-02-24 15:20:00,43.83,43.83,43.78,43.79,33500.0,30.891,30.891,30.8558,30.8628,33500.0
2012-02-24 15:30:00,43.79,43.81,43.76,43.8,45800.0,30.8628,30.8769,30.8417,30.8699,45800.0
2012-02-24 15:40:00,43.8,43.84,43.79,43.83,111500.0,30.8699,30.898,30.8628,30.891,111500.0
2012-02-24 15:50:00,43.83,43.86,43.81,43.85,202000.0,30.891,30.9121,30.8769,30.9051,202000.0
2012-02-27 09:30:00,43.46,43.6,43.42,43.46,57200.0,30.6302,30.7289,30.602,30.6302,57200.0
2012-02-27 09:40:00,43.45,43.46,43.27,43.28,67300.0,30.6232,30.6302,30.4963,30.5034,67300.0
2012-02-27 09:50:00,43.28,43.49,43.28,43.45,31300.0,30.5034,30.6514,30.5034,30.6232,31300.0
2012-02-27 10:00:00,43.45,43.62,43.45,43.62,59400.0,30.6232,30.743,30.6232,30.743,59400.0
2012-02-27 10:10:00,43.61,43.79,43.61,43.77,68900.0,30.7359,30.8628,30.7359,30.8487,68900.0
2012-02-27 10:20:00,43.77,43.79,43.71,43.72,19700.0,30.8487,30.8628,30.8064,30.8135,19700.0
2012-02-27 10:30:00,43.72,43.73,43.59,43.63,46900.0,30.8135,30.8205,30.7218,30.75,46900.0
2012-02-27 10:40:00,43.62,43.79,43.61,43.79,49900.0,30.743,30.8628,30.7359,30.8628,49900.0
2012-02-27 10:50:00,43.79,43.82,43.72,43.73,31600.0,30.8628,30.8839,30.8135,30.8205,31600.0
2012-02-27 11:00:00,43.73,43.87,43.73,43.86,31400.0,30.8205,30.9192,30.8205,30.9121,31400.0
2012-02-27 11:10:00,43.85,43.95,43.82,43.95,38000.0,30.9051,30.9756,30.8839,30.9756,38000.0
2012-02-27 11:20:00,43.96,44.1,43.95,44.06,63000.0,30.9826,31.0813,30.9756,31.0531,63000.0
2012-02-27 11:30:00,44.06,44.06,43.98,43.98,31200.0,31.0531,31.0531,30.9967,30.9967,31200.0
2012-02-27 11:40:00,43.99,44.03,43.92,43.94,31900.0,31.0038,31.032,30.9544,30.9685,31900.0
2012-02-27 11:50:00,43.93,43.99,43.89,43.98,19200.0,30.9615,31.0038,30.9333,30.9967,19200.0
2012-02-27 12:00:00,43.97,44.01,43.92,43.92,19500.0,30.9897,31.0179,30.9544,30.9544,19500.0
2012-02-27 12:10:00,43.91,43.99,43.91,43.97,15700.0,30.9474,31.0038,30.9474,30.9897,15700.0
2012-02-27 12:20:00,43.97,43.98,43.88,43.91,16200.0,30.9897,30.9967,30.9262,30.9474,16200.0
2012-02-27 12:30:00,43.9,43.96,43.88,43.93,21400.0,30.9403,30.9826,30.9262,30.9615,21400.0
2012-02-27 12:40:00,43.92,43.95,43.91,43.93,36800.0,30.9544,30.9756,30.9474,30.9615,36800.0
2012-02-27 12:50:00,43.93,44.03,43.93,43.99,40600.0,30.9615,31.032,30.9615,31.0038,40600.0
2012-02-27 13:00:00,43.98,44.02,43.95,44.01,34000.0,30.9967,31.0249,30.9756,31.0179,34000.0
2012-02-27 13:10:00,44.01,44.01,43.97,43.97,13300.0,31.0179,31.0179,30.9897,30.9897,13300.0
2012-02-27 13:20:00,43.98,44.02,43.96,43.96,13000.0,30.9967,31.0249,30.9826,30.9826,13000.0
2012-02-27 13:30:00,43.97,44.01,43.95,44.0,13400.0,30.9897,31.0179,30.9756,31.0108,13400.0
2012-02-27 13:40:00,44.01,44.03,43.98,43.98,25900.0,31.0179,31.032,30.9967,30.9967,25900.0
2012-02-27 13:50:00,43.99,44.02,43.92,43.93,43900.0,31.0038,31.0249,30.9544,30.9615,43900.0
2012-02-27 14:00:00,43.93,44.03,43.93,44.01,21300.0,30.9615,31.032,30.9615,31.0179,21300.0
2012-02-27 14:10:00,44.02,44.03,44.01,44.02,13100.0,31.0249,31.032,31.0179,31.0249,13100.0
2012-02-27 14:20:00,44.02,44.05,44.02,44.04,23800.0,31.0249,31.046,31.0249,31.039,23800.0
2012-02-27 14:30:00,44.05,44.06,44.04,44.04,19200.0,31.046,31.0531,31.039,31.039,19200.0
2012-02-27 14:40:00,44.04,44.09,44.04,44.09,20400.0,31.039,31.0742,31.039,31.0742,20400.0
2012-02-27 14:50:00,44.09,44.1,44.07,44.09,32900.0,31.0742,31.0813,31.0601,31.0742,32900.0
2012-02-27 15:00:00,44.09,44.17,44.09,44.15,96700.0,31.0742,31.1306,31.0742,31.1165,96700.0
2012-02-27 15:10:00,44.15,44.16,44.06,44.08,68400.0,31.1165,31.1236,31.0531,31.0672,68400.0
2012-02-27 15:20:00,44.1,44.13,44.06,44.12,81600.0,31.0813,31.1024,31.0531,31.0954,81600.0
2012-02-27 15:30:00,44.12,44.18,44.12,44.16,78600.0,31.0954,31.1377,31.0954,31.1236,78600.0
2012-02-27 15:40:00,44.16,44.21,44.13,44.18,170100.0,31.1236,31.1588,31.1024,31.1377,170100.0
2012-02-27 15:50:00,44.17,44.2,44.13,44.15,292000.0,31.1306,31.1518,31.1024,31.1165,292000.0
2012-02-28 09:30:00,44.3,44.36,44.07,44.2,86600.0,31.2222,31.2645,31.0601,31.1518,86600.0
2012-02-28 09:40:00,44.2,44.2,43.97,44.04,80500.0,31.1518,31.1518,30.9897,31.039,80500.0
2012-02-28 09:50:00,44.05,44.11,43.99,44.1,60600.0,31.046,31.0883,31.0038,31.0813,60600.0
2012-02-28 10:00:00,44.1,44.23,44.02,44.02,100300.0,31.0813,31.1729,31.0249,31.0249,100300.0
2012-02-28 10:10:00,44.02,44.07,43.9,43.98,71500.0,31.0249,31.0601,30.9403,30.9967,71500.0
2012-02-28 10:20:00,43.97,44.03,43.88,43.88,45500.0,30.9897,31.032,30.9262,30.9262,45500.0
2012-02-28 10:30:00,43.89,44.03,43.88,44.02,38200.0,30.9333,31.032,30.9262,31.0249,38200.0
2012-02-28 10:40:00,44.01,44.1,43.99,43.99,43700.0,31.0179,31.0813,31.0038,31.0038,43700.0
2012-02-28 10:50:00,44.0,44.17,44.0,44.17,62000.0,31.0108,31.1306,31.0108,31.1306,62000.0
2012-02-28 11:00:00,44.17,44.22,44.12,44.2,60400.0,31.1306,31.1659,31.0954,31.1518,60400.0
2012-02-28 11:10:00,44.2,44.25,44.18,44.22,49700.0,31.1518,31.187,31.1377,31.1659,49700.0
2012-02-28 11:20:00,44.22,44.37,44.22,44.23,49100.0,31.1659,31.2716,31.1659,31.1729,49100.0
2012-02-28 11:30:00,44.24,44.28,44.15,44.16,44000.0,31.18,31.2082,31.1165,31.1236,44000.0
2012-02-28 11:40:00,44.15,44.16,44.09,44.15,40200.0,31.1165,31.1236,31.0742,31.1165,40200.0
2012-02-28 11:50:00,44.14,44.16,44.06,44.15,39700.0,31.1095,31.1236,31.0531,31.1165,39700.0
2012-02-28 12:00:00,44.14,44.19,44.13,44.14,25400.0,31.1095,31.1447,31.1024,31.1095,25400.0
2012-02-28 12:10:00,44.13,44.14,44.06,44.08,21400.0,31.1024,31.1095,31.0531,31.0672,21400.0
2012-02-28 12:20:00,44.08,44.18,44.07,44.18,40200.0,31.0672,31.1377,31.0601,31.1377,40200.0
2012-02-28 12:30:00,44.18,44.25,44.14,44.16,29200.0,31.1377,31.187,31.1095,31.1236,29200.0
2012-02-28 12:40:00,44.16,44.18,44.13,44.15,31100.0,31.1236,31.1377,31.1024,31.1165,31100.0
2012-02-28 12:50:00,44.15,44.22,44.14,44.2,39200.0,31.1165,31.1659,31.1095,31.1518,39200.0
2012-02-28 13:00:00,44.2,44.21,44.12,44.12,20100.0,31.1518,31.1588,31.0954,31.0954,20100.0
2012-02-28 13:10:00,44.12,44.15,44.11,44.12,18100.0,31.0954,31.1165,31.0883,31.0954,18100.0
2012-02-28 13:20:00,44.12,44.12,44.05,44.05,34500.0,31.0954,31.0954,31.046,31.046,34500.0
2012-02-28 13:30:00,44.05,44.08,44.03,44.07,38600.0,31.046,31.0672,31.032,31.0601,38600.0
2012-02-28 13:40:00,44.07,44.08,43.97,43.98,27400.0,31.0601,31.0672,30.9897,30.9967,27400.0
2012-02-28 13:50:00,43.96,44.02,43.94,43.98,69900.0,30.9826,31.0249,30.9685,30.9967,69900.0
2012-02-28 14:00:00,43.98,44.1,43.97,44.05,70300.0,30.9967,31.0813,30.9897,31.046,70300.0
2012-02-28 14:10:00,44.04,44.08,44.02,44.06,40400.0,31.039,31.0672,31.0249,31.0531,40400.0
2012-02-28 14:20:00,44.06,44.09,43.91,43.95,163200.0,31.0531,31.0742,30.9474,30.9756,163200.0
2012-02-28 14:30:00,43.95,44.05,43.89,43.89,217300.0,30.9756,31.046,30.9333,30.9333,217300.0
2012-02-28 14:40:00,43.89,43.89,43.83,43.85,53100.0,30.9333,30.9333,30.891,30.9051,53100.0
2012-02-28 14:50:00,43.85,43.9,43.85,43.9,42900.0,30.9051,30.9403,30.9051,30.9403,42900.0
2012-02-28 15:00:00,43.9,43.96,43.9,43.96,71200.0,30.9403,30.9826,30.9403,30.9826,71200.0
2012-02-28 15:10:00,43.95,44.07,43.93,44.06,59500.0,30.9756,31.0601,30.9615,31.0531,59500.0
2012-02-28 15:20:00,44.06,44.07,44.03,44.06,94800.0,31.0531,31.0601,31.032,31.0531,94800.0
2012-02-28 15:30:00,44.06,44.07,44.01,44.04,146600.0,31.0531,31.0601,31.0179,31.039,146600.0
2012-02-28 15:40:00,44.03,44.08,44.0,44.04,90100.0,31.032,31.0672,31.0108,31.039,90100.0
2012-02-28 15:50:00,44.05,44.08,44.02,44.03,224600.0,31.046,31.0672,31.0249,31.032,224600.0
2012-02-29 09:30:00,44.03,44.17,44.02,44.08,35500.0,31.032,31.1306,31.0249,31.0672,35500.0
2012-02-29 09:40:00,44.08,44.23,44.01,44.21,37500.0,31.0672,31.1729,31.0179,31.1588,37500.0
2012-02-29 09:50:00,44.2,44.25,44.16,44.18,15600.0,31.1518,31.187,31.1236,31.1377,15600.0
2012-02-29 10:00:00,44.19,44.22,44.04,44.1,63100.0,31.1447,31.1659,31.039,31.0813,63100.0
2012-02-29 10:10:00,44.1,44.12,44.0,44.0,31300.0,31.0813,31.0954,31.0108,31.0108,31300.0
2012-02-29 10:20:00,44.0,44.03,43.92,44.0,30000.0,31.0108,31.032,30.9544,31.0108,30000.0
2012-02-29 10:30:00,44.0,44.0,43.74,43.81,55700.0,31.0108,31.0108,30.8276,30.8769,55700.0
2012-02-29 10:40:00,43.82,43.82,43.46,43.49,62700.0,30.8839,30.8839,30.6302,30.6514,62700.0
2012-02-29 10:50:00,43.51,43.63,43.3,43.55,83000.0,30.6655,30.75,30.5175,30.6937,83000.0
2012-02-29 11:00:00,43.58,43.69,43.47,43.69,42500.0,30.7148,30.7923,30.6373,30.7923,42500.0
2012-02-29 11:10:00,43.7,43.74,43.59,43.62,22500.0,30.7994,30.8276,30.7218,30.743,22500.0
2012-02-29 11:20:00,43.62,43.62,43.34,43.36,43400.0,30.743,30.743,30.5456,30.5597,43400.0
2012-02-29 11:30:00,43.34,43.5,43.3,43.43,54300.0,30.5456,30.6584,30.5175,30.6091,54300.0
2012-02-29 11:40:00,43.43,43.52,43.41,43.49,28700.0,30.6091,30.6725,30.595,30.6514,28700.0
2012-02-29 11:50:00,43.5,43.58,43.47,43.57,31500.0,30.6584,30.7148,30.6373,30.7077,31500.0
2012-02-29 12:00:00,43.57,43.68,43.57,43.68,40600.0,30.7077,30.7853,30.7077,30.7853,40600.0
2012-02-29 12:10:00,43.68,43.74,43.66,43.68,19700.0,30.7853,30.8276,30.7712,30.7853,19700.0
2012-02-29 12:20:00,43.7,43.73,43.64,43.69,26700.0,30.7994,30.8205,30.7571,30.7923,26700.0
2012-02-29 12:30:00,43.7,43.71,43.61,43.65,30400.0,30.7994,30.8064,30.7359,30.7641,30400.0
2012-02-29 12:40:00,43.65,43.66,43.54,43.54,15800.0,30.7641,30.7712,30.6866,30.6866,15800.0
2012-02-29 12:50:00,43.55,43.7,43.55,43.68,33300.0,30.6937,30.7994,30.6937,30.7853,33300.0
2012-02-29 13:00:00,43.68,43.77,43.68,43.72,21700.0,30.7853,30.8487,30.7853,30.8135,21700.0
2012-02-29 13:10:00,43.71,43.71,43.55,43.56,25900.0,30.8064,30.8064,30.6937,30.7007,25900.0
2012-02-29 13:20:00,43.55,43.62,43.52,43.55,27300.0,30.6937,30.743,30.6725,30.6937,27300.0
2012-02-29 13:30:00,43.55,43.61,43.5,43.57,29900.0,30.6937,30.7359,30.6584,30.7077,29900.0
2012-02-29 13:40:00,43.57,43.66,43.56,43.66,18200.0,30.7077,30.7712,30.7007,30.7712,18200.0
2012-02-29 13:50:00,43.67,43.67,43.5,43.59,59400.0,30.7782,30.7782,30.6584,30.7218,59400.0
2012-02-29 14:00:00,43.6,43.8,43.57,43.73,69500.0,30.7289,30.8699,30.7077,30.8205,69500.0
2012-02-29 14:10:00,43.73,43.78,43.67,43.7,48500.0,30.8205,30.8558,30.7782,30.7994,48500.0
2012-02-29 14:20:00,43.71,43.72,43.64,43.72,19400.0,30.8064,30.8135,30.7571,30.8135,19400.0
2012-02-29 14:30:00,43.72,43.74,43.62,43.62,17500.0,30.8135,30.8276,30.743,30.743,17500.0
2012-02-29 14:40:00,43.62,43.65,43.57,43.64,21800.0,30.743,30.7641,30.7077,30.7571,21800.0
2012-02-29 14:50:00,43.64,43.69,43.61,43.61,26400.0,30.7571,30.7923,30.7359,30.7359,26400.0
2012-02-29 15:00:00,43.62,43.62,43.52,43.54,38800.0,30.743,30.743,30.6725,30.6866,38800.0
2012-02-29 15:10:00,43.54,43.61,43.53,43.57,40800.0,30.6866,30.7359,30.6796,30.7077,40800.0
2012-02-29 15:20:00,43.58,43.58,43.46,43.49,50800.0,30.7148,30.7148,30.6302,30.6514,50800.0
2012-02-29 15:30:00,43.47,43.47,43.3,43.38,87000.0,30.6373,30.6373,30.5175,30.5738,87000.0
2012-02-29 15:40:00,43.38,43.64,43.38,43.62,161300.0,30.5738,30.7571,30.5738,30.743,161300.0
2012-02-29 15:50:00,43.63,43.63,43.5,43.5,255300.0,30.75,30.75,30.6584,30.6584,255300.0
2012-03-01 09:30:00,43.76,43.89,43.68,43.68,45000.0,30.8417,30.9333,30.7853,30.7853,45000.0
2012-03-01 09:40:00,43.68,43.96,43.68,43.93,22900.0,30.7853,30.9826,30.7853,30.9615,22900.0
2012-03-01 09:50:00,43.93,44.1,43.92,44.08,64900.0,30.9615,31.0813,30.9544,31.0672,64900.0
2012-03-01 10:00:00,44.06,44.07,43.85,44.05,149300.0,31.0531,31.0601,30.9051,31.046,149300.0
2012-03-01 10:10:00,44.06,44.15,44.04,44.04,36500.0,31.0531,31.1165,31.039,31.039,36500.0
2012-03-01 10:20:00,44.03,44.15,43.98,44.08,46300.0,31.032,31.1165,30.9967,31.0672,46300.0
2012-03-01 10:30:00,44.09,44.1,43.92,43.98,33800.0,31.0742,31.0813,30.9544,30.9967,33800.0
2012-03-01 10:40:00,43.97,43.97,43.85,43.91,38300.0,30.9897,30.9897,30.9051,30.9474,38300.0
2012-03-01 10:50:00,43.91,43.91,43.79,43.88,54500.0,30.9474,30.9474,30.8628,30.9262,54500.0
2012-03-01 11:00:00,43.88,43.94,43.76,43.77,37100.0,30.9262,30.9685,30.8417,30.8487,37100.0
2012-03-01 11:10:00,43.78,43.8,43.68,43.74,47100.0,30.8558,30.8699,30.7853,30.8276,47100.0
2012-03-01 11:20:00,43.74,43.86,43.66,43.86,39500.0,30.8276,30.9121,30.7712,30.9121,39500.0
2012-03-01 11:30:00,43.87,43.89,43.82,43.85,20200.0,30.9192,30.9333,30.8839,30.9051,20200.0
2012-03-01 11:40:00,43.86,44.02,43.86,43.96,28600.0,30.9121,31.0249,30.9121,30.9826,28600.0
2012-03-01 11:50:00,43.96,43.98,43.87,43.96,14400.0,30.9826,30.9967,30.9192,30.9826,14400.0
2012-03-01 12:00:00,43.96,43.98,43.89,43.97,19200.0,30.9826,30.9967,30.9333,30.9897,19200.0
2012-03-01 12:10:00,43.97,44.05,43.97,44.03,15800.0,30.9897,31.046,30.9897,31.032,15800.0
2012-03-01 12:20:00,44.03,44.05,43.94,43.96,26700.0,31.032,31.046,30.9685,30.9826,26700.0
2012-03-01 12:30:00,43.95,43.96,43.89,43.94,16700.0,30.9756,30.9826,30.9333,30.9685,16700.0
2012-03-01 12:40:00,43.94,43.95,43.86,43.95,23400.0,30.9685,30.9756,30.9121,30.9756,23400.0
2012-03-01 12:50:00,43.94,43.94,43.87,43.91,22800.0,30.9685,30.9685,30.9192,30.9474,22800.0
2012-03-01 13:00:00,43.9,43.9,43.85,43.9,10000.0,30.9403,30.9403,30.9051,30.9403,10000.0
2012-03-01 13:10:00,43.89,43.9,43.84,43.86,16400.0,30.9333,30.9403,30.898,30.9121,16400.0
2012-03-01 13:20:00,43.86,43.97,43.86,43.95,20300.0,30.9121,30.9897,30.9121,30.9756,20300.0
2012-03-01 13:30:00,43.96,44.04,43.95,44.03,27200.0,30.9826,31.039,30.9756,31.032,27200.0
2012-03-01 13:40:00,44.04,44.04,43.97,43.97,18400.0,31.039,31.039,30.9897,30.9897,18400.0
2012-03-01 13:50:00,43.96,44.04,43.93,44.04,30000.0,30.9826,31.039,30.9615,31.039,30000.0
2012-03-01 14:00:00,44.04,44.05,43.99,43.99,24600.0,31.039,31.046,31.0038,31.0038,24600.0
2012-03-01 14:10:00,43.99,44.0,43.96,43.99,27900.0,31.0038,31.0108,30.9826,31.0038,27900.0
2012-03-01 14:20:00,43.98,43.98,43.89,43.9,29000.0,30.9967,30.9967,30.9333,30.9403,29000.0
2012-03-01 14:30:00,43.89,43.95,43.88,43.9,40800.0,30.9333,30.9756,30.9262,30.9403,40800.0
2012-03-01 14:40:00,43.89,43.96,43.83,43.96,43900.0,30.9333,30.9826,30.891,30.9826,43900.0
2012-03-01 14:50:00,43.95,43.97,43.87,43.91,21900.0,30.9756,30.9897,30.9192,30.9474,21900.0
2012-03-01 15:00:00,43.91,43.92,43.8,43.82,31800.0,30.9474,30.9544,30.8699,30.8839,31800.0
2012-03-01 15:10:00,43.8,43.86,43.71,43.71,49900.0,30.8699,30.9121,30.8064,30.8064,49900.0
2012-03-01 15:20:00,43.7,43.81,43.68,43.79,67900.0,30.7994,30.8769,30.7853,30.8628,67900.0
2012-03-01 15:30:00,43.79,43.8,43.65,43.7,53400.0,30.8628,30.8699,30.7641,30.7994,53400.0
2012-03-01 15:40:00,43.69,43.82,43.69,43.82,104600.0,30.7923,30.8839,30.7923,30.8839,104600.0
2012-03-01 15:50:00,43.82,43.86,43.75,43.83,157600.0,30.8839,30.9121,30.8346,30.891,157600.0
2012-03-02 09:30:00,43.73,43.83,43.54,43.66,51400.0,30.8205,30.891,30.6866,30.7712,51400.0
2012-03-02 09:40:00,43.64,43.73,43.57,43.66,66600.0,30.7571,30.8205,30.7077,30.7712,66600.0
2012-03-02 09:50:00,43.66,43.69,43.51,43.61,66400.0,30.7712,30.7923,30.6655,30.7359,66400.0
2012-03-02 10:00:00,43.61,43.63,43.5,43.57,77000.0,30.7359,30.75,30.6584,30.7077,77000.0
2012-03-02 10:10:00,43.58,43.93,43.58,43.84,30300.0,30.7148,30.9615,30.7148,30.898,30300.0
2012-03-02 10:20:00,43.85,43.91,43.82,43.87,19400.0,30.9051,30.9474,30.8839,30.9192,19400.0
2012-03-02 10:30:00,43.86,43.88,43.74,43.82,49300.0,30.9121,30.9262,30.8276,30.8839,49300.0
2012-03-02 10:40:00,43.83,43.98,43.81,43.91,31200.0,30.891,30.9967,30.8769,30.9474,31200.0
2012-03-02 10:50:00,43.91,44.05,43.9,43.97,34400.0,30.9474,31.046,30.9403,30.9897,34400.0
2012-03-02 11:00:00,43.97,44.01,43.85,43.89,45900.0,30.9897,31.0179,30.9051,30.9333,45900.0
2012-03-02 11:10:00,43.88,43.89,43.77,43.83,18900.0,30.9262,30.9333,30.8487,30.891,18900.0
2012-03-02 11:20:00,43.83,43.88,43.8,43.86,19400.0,30.891,30.9262,30.8699,30.9121,19400.0
2012-03-02 11:30:00,43.87,43.98,43.86,43.97,23800.0,30.9192,30.9967,30.9121,30.9897,23800.0
2012-03-02 11:40:00,43.97,43.98,43.77,43.8,41000.0,30.9897,30.9967,30.8487,30.8699,41000.0
2012-03-02 11:50:00,43.8,43.82,43.73,43.82,31700.0,30.8699,30.8839,30.8205,30.8839,31700.0
2012-03-02 12:00:00,43.82,43.82,43.73,43.77,28100.0,30.8839,30.8839,30.8205,30.8487,28100.0
2012-03-02 12:10:00,43.78,43.83,43.68,43.71,31300.0,30.8558,30.891,30.7853,30.8064,31300.0
2012-03-02 12:20:00,43.71,43.71,43.62,43.65,57600.0,30.8064,30.8064,30.743,30.7641,57600.0
2012-03-02 12:30:00,43.66,43.71,43.58,43.65,28500.0,30.7712,30.8064,30.7148,30.7641,28500.0
2012-03-02 12:40:00,43.66,43.69,43.58,43.61,38000.0,30.7712,30.7923,30.7148,30.7359,38000.0
2012-03-02 12:50:00,43.61,43.68,43.61,43.67,31400.0,30.7359,30.7853,30.7359,30.7782,31400.0
2012-03-02 13:00:00,43.66,43.72,43.63,43.67,29200.0,30.7712,30.8135,30.75,30.7782,29200.0
2012-03-02 13:10:00,43.66,43.67,43.48,43.49,40000.0,30.7712,30.7782,30.6443,30.6514,40000.0
2012-03-02 13:20:00,43.49,43.6,43.43,43.58,31400.0,30.6514,30.7289,30.6091,30.7148,31400.0
2012-03-02 13:30:00,43.58,43.63,43.52,43.52,22400.0,30.7148,30.75,30.6725,30.6725,22400.0
2012-03-02 13:40:00,43.53,43.62,43.52,43.54,29100.0,30.6796,30.743,30.6725,30.6866,29100.0
2012-03-02 13:50:00,43.54,43.6,43.53,43.59,25700.0,30.6866,30.7289,30.6796,30.7218,25700.0
2012-03-02 14:00:00,43.6,43.62,43.53,43.58,27100.0,30.7289,30.743,30.6796,30.7148,27100.0
2012-03-02 14:10:00,43.58,43.59,43.5,43.59,30900.0,30.7148,30.7218,30.6584,30.7218,30900.0
2012-03-02 14:20:00,43.59,43.61,43.51,43.52,36800.0,30.7218,30.7359,30.6655,30.6725,36800.0
2012-03-02 14:30:00,43.53,43.53,43.49,43.52,28600.0,30.6796,30.6796,30.6514,30.6725,28600.0
2012-03-02 14:40:00,43.51,43.56,43.46,43.55,22600.0,30.6655,30.7007,30.6302,30.6937,22600.0
2012-03-02 14:50:00,43.54,43.55,43.49,43.51,35100.0,30.6866,30.6937,30.6514,30.6655,35100.0
2012-03-02 15:00:00,43.52,43.56,43.44,43.47,40800.0,30.6725,30.7007,30.6161,30.6373,40800.0
2012-03-02 15:10:00,43.48,43.53,43.45,43.45,43100.0,30.6443,30.6796,30.6232,30.6232,43100.0
2012-03-02 15:20:00,43.45,43.57,43.45,43.55,40000.0,30.6232,30.7077,30.6232,30.6937,40000.0
2012-03-02 15:30:00,43.55,43.65,43.55,43.55,96900.0,30.6937,30.7641,30.6937,30.6937,96900.0
2012-03-02 15:40:00,43.56,43.59,43.48,43.55,107900.0,30.7007,30.7218,30.6443,30.6937,107900.0
2012-03-02 15:50:00,43.56,43.59,43.5,43.55,215000.0,30.7007,30.7218,30.6584,30.6937,215000.0
2012-03-05 09:30:00,43.45,43.47,43.09,43.35,80900.0,30.6232,30.6373,30.3694,30.5527,80900.0
2012-03-05 09:40:00,43.35,43.35,43.03,43.09,54300.0,30.5527,30.5527,30.3272,30.3694,54300.0
2012-03-05 09:50:00,43.11,43.2,43.06,43.12,32200.0,30.3835,30.447,30.3483,30.3906,32200.0
2012-03-05 10:00:00,43.14,43.35,43.07,43.28,69000.0,30.4047,30.5527,30.3554,30.5034,69000.0
2012-03-05 10:10:00,43.27,43.27,42.93,42.94,71900.0,30.4963,30.4963,30.2567,30.2637,71900.0
2012-03-05 10:20:00,42.94,42.94,42.75,42.82,108000.0,30.2637,30.2637,30.1298,30.1792,108000.0
2012-03-05 10:30:00,42.81,42.88,42.78,42.79,65400.0,30.1721,30.2214,30.151,30.158,65400.0
2012-03-05 10:40:00,42.8,42.81,42.7,42.7,95000.0,30.1651,30.1721,30.0946,30.0946,95000.0
2012-03-05 10:50:00,42.71,42.78,42.6,42.73,86700.0,30.1016,30.151,30.0241,30.1157,86700.0
2012-03-05 11:00:00,42.74,42.76,42.55,42.6,140300.0,30.1228,30.1369,29.9889,30.0241,140300.0
2012-03-05 11:10:00,42.6,42.62,42.43,42.48,116400.0,30.0241,30.0382,29.9043,29.9395,116400.0
2012-03-05 11:20:00,42.47,42.5,42.43,42.46,91200.0,29.9325,29.9536,29.9043,29.9254,91200.0
2012-03-05 11:30:00,42.45,42.45,42.35,42.35,104300.0,29.9184,29.9184,29.8479,29.8479,104300.0
2012-03-05 11:40:00,42.35,42.49,42.35,42.48,41700.0,29.8479,29.9466,29.8479,29.9395,41700.0
2012-03-05 11:50:00,42.47,42.49,42.38,42.44,45400.0,29.9325,29.9466,29.869,29.9113,45400.0
2012-03-05 12:00:00,42.44,42.51,42.41,42.44,46900.0,29.9113,29.9607,29.8902,29.9113,46900.0
2012-03-05 12:10:00,42.43,42.5,42.43,42.49,49500.0,29.9043,29.9536,29.9043,29.9466,49500.0
2012-03-05 12:20:00,42.49,42.57,42.49,42.5,39700.0,29.9466,30.003,29.9466,29.9536,39700.0
2012-03-05 12:30:00,42.5,42.51,42.47,42.49,58400.0,29.9536,29.9607,29.9325,29.9466,58400.0
2012-03-05 12:40:00,42.49,42.53,42.44,42.53,39500.0,29.9466,29.9748,29.9113,29.9748,39500.0
2012-03-05 12:50:00,42.52,42.52,42.38,42.4,20600.0,29.9677,29.9677,29.869,29.8831,20600.0
2012-03-05 13:00:00,42.39,42.5,42.39,42.44,44000.0,29.8761,29.9536,29.8761,29.9113,44000.0
2012-03-05 13:10:00,42.43,42.47,42.41,42.46,28700.0,29.9043,29.9325,29.8902,29.9254,28700.0
2012-03-05 13:20:00,42.46,42.49,42.4,42.44,24900.0,29.9254,29.9466,29.8831,29.9113,24900.0
2012-03-05 13:30:00,42.43,42.43,42.35,42.35,32200.0,29.9043,29.9043,29.8479,29.8479,32200.0
2012-03-05 13:40:00,42.35,42.39,42.27,42.27,64600.0,29.8479,29.8761,29.7915,29.7915,64600.0
2012-03-05 13:50:00,42.29,42.32,42.21,42.29,58800.0,29.8056,29.8268,29.7492,29.8056,58800.0
2012-03-05 14:00:00,42.29,42.42,42.27,42.42,34400.0,29.8056,29.8972,29.7915,29.8972,34400.0
2012-03-05 14:10:00,42.42,42.49,42.4,42.45,36700.0,29.8972,29.9466,29.8831,29.9184,36700.0
2012-03-05 14:20:00,42.45,42.45,42.39,42.43,85100.0,29.9184,29.9184,29.8761,29.9043,85100.0
2012-03-05 14:30:00,42.43,42.49,42.39,42.44,62700.0,29.9043,29.9466,29.8761,29.9113,62700.0
2012-03-05 14:40:00,42.45,42.46,42.41,42.44,44400.0,29.9184,29.9254,29.8902,29.9113,44400.0
2012-03-05 14:50:00,42.44,42.5,42.44,42.46,75100.0,29.9113,29.9536,29.9113,29.9254,75100.0
2012-03-05 15:00:00,42.47,42.52,42.46,42.48,57600.0,29.9325,29.9677,29.9254,29.9395,57600.0
2012-03-05 15:10:00,42.49,42.5,42.43,42.47,95600.0,29.9466,29.9536,29.9043,29.9325,95600.0
2012-03-05 15:20:00,42.47,42.49,42.44,42.47,43200.0,29.9325,29.9466,29.9113,29.9325,43200.0
2012-03-05 15:30:00,42.47,42.59,42.47,42.59,67500.0,29.9325,30.0171,29.9325,30.0171,67500.0
2012-03-05 15:40:00,42.58,42.59,42.48,42.48,168600.0,30.01,30.0171,29.9395,29.9395,168600.0
2012-03-05 15:50:00,42.48,42.53,42.47,42.51,328700.0,29.9395,29.9748,29.9325,29.9607,328700.0
2012-03-06 09:30:00,41.83,41.88,41.21,41.35,315600.0,29.4814,29.5167,29.0444,29.1431,315600.0
2012-03-06 09:40:00,41.37,41.53,41.33,41.39,119300.0,29.1572,29.27,29.129,29.1713,119300.0
2012-03-06 09:50:00,41.39,41.39,41.15,41.15,120900.0,29.1713,29.1713,29.0022,29.0022,120900.0
2012-03-06 10:00:00,41.15,41.38,41.12,41.31,118600.0,29.0022,29.1643,28.981,29.1149,118600.0
2012-03-06 10:10:00,41.3,41.34,41.2,41.22,53600.0,29.1079,29.1361,29.0374,29.0515,53600.0
2012-03-06 10:20:00,41.23,41.27,41.09,41.25,59800.0,29.0585,29.0867,28.9599,29.0726,59800.0
2012-03-06 10:30:00,41.25,41.39,41.23,41.35,110200.0,29.0726,29.1713,29.0585,29.1431,110200.0
2012-03-06 10:40:00,41.36,41.38,41.17,41.3,65700.0,29.1502,29.1643,29.0162,29.1079,65700.0
2012-03-06 10:50:00,41.29,41.34,41.17,41.25,77200.0,29.1008,29.1361,29.0162,29.0726,77200.0
2012-03-06 11:00:00,41.25,41.41,41.25,41.36,108100.0,29.0726,29.1854,29.0726,29.1502,108100.0
2012-03-06 11:10:00,41.37,41.4,41.27,41.28,65600.0,29.1572,29.1784,29.0867,29.0938,65600.0
2012-03-06 11:20:00,41.28,41.4,41.24,41.39,65100.0,29.0938,29.1784,29.0656,29.1713,65100.0
2012-03-06 11:30:00,41.38,41.38,41.18,41.27,56100.0,29.1643,29.1643,29.0233,29.0867,56100.0
2012-03-06 11:40:00,41.27,41.38,41.24,41.27,68600.0,29.0867,29.1643,29.0656,29.0867,68600.0
2012-03-06 11:50:00,41.27,41.34,41.23,41.33,60600.0,29.0867,29.1361,29.0585,29.129,60600.0
2012-03-06 12:00:00,41.32,41.38,41.23,41.26,94500.0,29.122,29.1643,29.0585,29.0797,94500.0
2012-03-06 12:10:00,41.27,41.3,41.18,41.29,71500.0,29.0867,29.1079,29.0233,29.1008,71500.0
2012-03-06 12:20:00,41.3,41.34,41.23,41.26,46600.0,29.1079,29.1361,29.0585,29.0797,46600.0
2012-03-06 12:30:00,41.27,41.34,41.26,41.28,67300.0,29.0867,29.1361,29.0797,29.0938,67300.0
2012-03-06 12:40:00,41.27,41.35,41.26,41.3,43800.0,29.0867,29.1431,29.0797,29.1079,43800.0
2012-03-06 12:50:00,41.3,41.32,41.24,41.27,85900.0,29.1079,29.122,29.0656,29.0867,85900.0
2012-03-06 13:00:00,41.27,41.35,41.24,41.33,48300.0,29.0867,29.1431,29.0656,29.129,48300.0
2012-03-06 13:10:00,41.33,41.34,41.28,41.29,45100.0,29.129,29.1361,29.0938,29.1008,45100.0
2012-03-06 13:20:00,41.29,41.33,41.25,41.3,47100.0,29.1008,29.129,29.0726,29.1079,47100.0
2012-03-06 13:30:00,41.31,41.35,41.3,41.35,65300.0,29.1149,29.1431,29.1079,29.1431,65300.0
2012-03-06 13:40:00,41.36,41.37,41.26,41.33,70900.0,29.1502,29.1572,29.0797,29.129,70900.0
2012-03-06 13:50:00,41.34,41.35,41.26,41.26,44900.0,29.1361,29.1431,29.0797,29.0797,44900.0
2012-03-06 14:00:00,41.26,41.32,41.25,41.3,43600.0,29.0797,29.122,29.0726,29.1079,43600.0
2012-03-06 14:10:00,41.31,41.37,41.26,41.32,104900.0,29.1149,29.1572,29.0797,29.122,104900.0
2012-03-06 14:20:00,41.33,41.34,41.2,41.21,56800.0,29.129,29.1361,29.0374,29.0444,56800.0
2012-03-06 14:30:00,41.2,41.28,41.17,41.19,48000.0,29.0374,29.0938,29.0162,29.0303,48000.0
2012-03-06 14:40:00,41.18,41.22,41.12,41.22,56400.0,29.0233,29.0515,28.981,29.0515,56400.0
2012-03-06 14:50:00,41.2,41.23,41.17,41.17,69300.0,29.0374,29.0585,29.0162,29.0162,69300.0
2012-03-06 15:00:00,41.18,41.31,41.17,41.3,51000.0,29.0233,29.1149,29.0162,29.1079,51000.0
2012-03-06 15:10:00,41.31,41.31,41.23,41.27,127300.0,29.1149,29.1149,29.0585,29.0867,127300.0
2012-03-06 15:20:00,41.28,41.28,41.22,41.27,164900.0,29.0938,29.0938,29.0515,29.0867,164900.0
2012-03-06 15:30:00,41.28,41.28,41.19,41.23,128100.0,29.0938,29.0938,29.0303,29.0585,128100.0
2012-03-06 15:40:00,41.23,41.31,41.23,41.28,226900.0,29.0585,29.1149,29.0585,29.0938,226900.0
2012-03-06 15:50:00,41.29,41.37,41.27,41.3,352200.0,29.1008,29.1572,29.0867,29.1079,352200.0
2012-03-07 09:30:00,41.46,41.47,41.13,41.19,76600.0,29.2206,29.2277,28.9881,29.0303,76600.0
2012-03-07 09:40:00,41.18,41.27,41.09,41.1,46300.0,29.0233,29.0867,28.9599,28.9669,46300.0
2012-03-07 09:50:00,41.1,41.39,41.09,41.3,109300.0,28.9669,29.1713,28.9599,29.1079,109300.0
2012-03-07 10:00:00,41.29,41.42,41.25,41.35,95700.0,29.1008,29.1924,29.0726,29.1431,95700.0
2012-03-07 10:10:00,41.36,41.5,41.3,41.48,173200.0,29.1502,29.2488,29.1079,29.2347,173200.0
2012-03-07 10:20:00,41.48,41.49,41.28,41.29,149900.0,29.2347,29.2418,29.0938,29.1008,149900.0
2012-03-07 10:30:00,41.3,41.4,41.27,41.34,54500.0,29.1079,29.1784,29.0867,29.1361,54500.0
2012-03-07 10:40:00,41.35,41.35,41.18,41.2,49400.0,29.1431,29.1431,29.0233,29.0374,49400.0
2012-03-07 10:50:00,41.2,41.25,41.18,41.22,51900.0,29.0374,29.0726,29.0233,29.0515,51900.0
2012-03-07 11:00:00,41.22,41.49,41.22,41.49,62000.0,29.0515,29.2418,29.0515,29.2418,62000.0
2012-03-07 11:10:00,41.49,41.52,41.46,41.52,83900.0,29.2418,29.2629,29.2206,29.2629,83900.0
2012-03-07 11:20:00,41.53,41.53,41.44,41.44,52400.0,29.27,29.27,29.2065,29.2065,52400.0
2012-03-07 11:30:00,41.45,41.5,41.42,41.46,57000.0,29.2136,29.2488,29.1924,29.2206,57000.0
2012-03-07 11:40:00,41.46,41.53,41.46,41.49,43700.0,29.2206,29.27,29.2206,29.2418,43700.0
2012-03-07 11:50:00,41.48,41.49,41.44,41.47,39300.0,29.2347,29.2418,29.2065,29.2277,39300.0
2012-03-07 12:00:00,41.48,41.5,41.41,41.43,24400.0,29.2347,29.2488,29.1854,29.1995,24400.0
2012-03-07 12:10:00,41.42,41.43,41.3,41.35,29400.0,29.1924,29.1995,29.1079,29.1431,29400.0
2012-03-07 12:20:00,41.35,41.37,41.3,41.33,25600.0,29.1431,29.1572,29.1079,29.129,25600.0
2012-03-07 12:30:00,41.34,41.35,41.3,41.3,34100.0,29.1361,29.1431,29.1079,29.1079,34100.0
2012-03-07 12:40:00,41.3,41.38,41.29,41.38,24000.0,29.1079,29.1643,29.1008,29.1643,24000.0
2012-03-07 12:50:00,41.38,41.42,41.36,41.36,18400.0,29.1643,29.1924,29.1502,29.1502,18400.0
2012-03-07 13:00:00,41.36,41.4,41.33,41.37,38700.0,29.1502,29.1784,29.129,29.1572,38700.0
2012-03-07 13:10:00,41.37,41.44,41.37,41.42,42800.0,29.1572,29.2065,29.1572,29.1924,42800.0
2012-03-07 13:20:00,41.42,41.43,41.38,41.39,17700.0,29.1924,29.1995,29.1643,29.1713,17700.0
2012-03-07 13:30:00,41.39,41.43,41.36,41.41,58500.0,29.1713,29.1995,29.1502,29.1854,58500.0
2012-03-07 13:40:00,41.4,41.41,41.26,41.3,49400.0,29.1784,29.1854,29.0797,29.1079,49400.0
2012-03-07 13:50:00,41.31,41.38,41.3,41.35,23500.0,29.1149,29.1643,29.1079,29.1431,23500.0
2012-03-07 14:00:00,41.36,41.5,41.36,41.5,39000.0,29.1502,29.2488,29.1502,29.2488,39000.0
2012-03-07 14:10:00,41.5,41.51,41.45,41.49,63300.0,29.2488,29.2559,29.2136,29.2418,63300.0
2012-03-07 14:20:00,41.49,41.5,41.4,41.46,36500.0,29.2418,29.2488,29.1784,29.2206,36500.0
2012-03-07 14:30:00,41.45,41.47,41.38,41.43,46100.0,29.2136,29.2277,29.1643,29.1995,46100.0
2012-03-07 14:40:00,41.42,41.48,41.38,41.45,38100.0,29.1924,29.2347,29.1643,29.2136,38100.0
2012-03-07 14:50:00,41.45,41.51,41.45,41.47,30900.0,29.2136,29.2559,29.2136,29.2277,30900.0
2012-03-07 15:00:00,41.47,41.51,41.41,41.41,64700.0,29.2277,29.2559,29.1854,29.1854,64700.0
2012-03-07 15:10:00,41.41,41.48,41.39,41.48,53400.0,29.1854,29.2347,29.1713,29.2347,53400.0
2012-03-07 15:20:00,41.49,41.53,41.46,41.48,79500.0,29.2418,29.27,29.2206,29.2347,79500.0
2012-03-07 15:30:00,41.48,41.53,41.45,41.45,129400.0,29.2347,29.27,29.2136,29.2136,129400.0
2012-03-07 15:40:00,41.46,41.55,41.45,41.48,189400.0,29.2206,29.2841,29.2136,29.2347,189400.0
2012-03-07 15:50:00,41.48,41.49,41.38,41.43,494100.0,29.2347,29.2418,29.1643,29.1995,494100.0
2012-03-08 09:30:00,41.74,41.95,41.74,41.82,63100.0,29.418,29.566,29.418,29.4744,63100.0
2012-03-08 09:40:00,41.83,41.87,41.55,41.55,38900.0,29.4814,29.5096,29.2841,29.2841,38900.0
2012-03-08 09:50:00,41.59,41.63,41.5,41.52,40000.0,29.3123,29.3405,29.2488,29.2629,40000.0
2012-03-08 10:00:00,41.52,41.52,41.33,41.37,47600.0,29.2629,29.2629,29.129,29.1572,47600.0
2012-03-08 10:10:00,41.37,41.41,41.24,41.39,70400.0,29.1572,29.1854,29.0656,29.1713,70400.0
2012-03-08 10:20:00,41.4,41.44,41.33,41.38,37900.0,29.1784,29.2065,29.129,29.1643,37900.0
2012-03-08 10:30:00,41.38,41.52,41.37,41.45,34800.0,29.1643,29.2629,29.1572,29.2136,34800.0
2012-03-08 10:40:00,41.45,41.56,41.37,41.52,32400.0,29.2136,29.2911,29.1572,29.2629,32400.0
2012-03-08 10:50:00,41.53,41.58,41.52,41.56,36300.0,29.27,29.3052,29.2629,29.2911,36300.0
2012-03-08 11:00:00,41.56,41.63,41.56,41.63,36600.0,29.2911,29.3405,29.2911,29.3405,36600.0
2012-03-08 11:10:00,41.63,41.71,41.63,41.69,29300.0,29.3405,29.3968,29.3405,29.3827,29300.0
2012-03-08 11:20:00,41.69,41.7,41.63,41.66,41800.0,29.3827,29.3898,29.3405,29.3616,41800.0
2012-03-08 11:30:00,41.65,41.65,41.55,41.56,33500.0,29.3545,29.3545,29.2841,29.2911,33500.0
2012-03-08 11:40:00,41.56,41.56,41.48,41.49,21100.0,29.2911,29.2911,29.2347,29.2418,21100.0
2012-03-08 11:50:00,41.49,41.57,41.49,41.57,18600.0,29.2418,29.2982,29.2418,29.2982,18600.0
2012-03-08 12:00:00,41.58,41.64,41.56,41.63,17500.0,29.3052,29.3475,29.2911,29.3405,17500.0
2012-03-08 12:10:00,41.62,41.65,41.57,41.58,18900.0,29.3334,29.3545,29.2982,29.3052,18900.0
2012-03-08 12:20:00,41.59,41.63,41.58,41.62,27900.0,29.3123,29.3405,29.3052,29.3334,27900.0
2012-03-08 12:30:00,41.61,41.63,41.56,41.6,23700.0,29.3264,29.3405,29.2911,29.3193,23700.0
2012-03-08 12:40:00,41.6,41.66,41.59,41.66,14700.0,29.3193,29.3616,29.3123,29.3616,14700.0
2012-03-08 12:50:00,41.66,41.68,41.6,41.62,23300.0,29.3616,29.3757,29.3193,29.3334,23300.0
2012-03-08 13:00:00,41.61,41.62,41.56,41.56,20900.0,29.3264,29.3334,29.2911,29.2911,20900.0
2012-03-08 13:10:00,41.56,41.61,41.53,41.58,16300.0,29.2911,29.3264,29.27,29.3052,16300.0
2012-03-08 13:20:00,41.57,41.57,41.51,41.54,28500.0,29.2982,29.2982,29.2559,29.277,28500.0
2012-03-08 13:30:00,41.54,41.6,41.53,41.55,46200.0,29.277,29.3193,29.27,29.2841,46200.0
2012-03-08 13:40:00,41.54,41.58,41.54,41.57,15300.0,29.277,29.3052,29.277,29.2982,15300.0
2012-03-08 13:50:00,41.57,41.61,41.57,41.6,44400.0,29.2982,29.3264,29.2982,29.3193,44400.0
2012-03-08 14:00:00,41.61,41.64,41.59,41.64,27800.0,29.3264,29.3475,29.3123,29.3475,27800.0
2012-03-08 14:10:00,41.63,41.64,41.56,41.6,35800.0,29.3405,29.3475,29.2911,29.3193,35800.0
2012-03-08 14:20:00,41.59,41.63,41.58,41.63,29300.0,29.3123,29.3405,29.3052,29.3405,29300.0
2012-03-08 14:30:00,41.62,41.63,41.58,41.61,28400.0,29.3334,29.3405,29.3052,29.3264,28400.0
2012-03-08 14:40:00,41.6,41.66,41.6,41.66,33800.0,29.3193,29.3616,29.3193,29.3616,33800.0
2012-03-08 14:50:00,41.67,41.79,41.65,41.78,49100.0,29.3686,29.4532,29.3545,29.4462,49100.0
2012-03-08 15:00:00,41.78,41.78,41.68,41.71,28000.0,29.4462,29.4462,29.3757,29.3968,28000.0
2012-03-08 15:10:00,41.72,41.79,41.71,41.76,37600.0,29.4039,29.4532,29.3968,29.4321,37600.0
2012-03-08 15:20:00,41.76,41.77,41.7,41.7,29000.0,29.4321,29.4391,29.3898,29.3898,29000.0
2012-03-08 15:30:00,41.71,41.72,41.61,41.62,62100.0,29.3968,29.4039,29.3264,29.3334,62100.0
2012-03-08 15:40:00,41.62,41.67,41.61,41.66,58400.0,29.3334,29.3686,29.3264,29.3616,58400.0
2012-03-08 15:50:00,41.66,41.68,41.63,41.65,140400.0,29.3616,29.3757,29.3405,29.3545,140400.0
2012-03-09 09:30:00,41.79,41.92,41.6,41.84,44600.0,29.4532,29.5448,29.3193,29.4885,44600.0
2012-03-09 09:40:00,41.83,42.06,41.83,42.06,46400.0,29.4814,29.6435,29.4814,29.6435,46400.0
2012-03-09 09:50:00,42.06,42.14,41.93,41.94,33500.0,29.6435,29.6999,29.5519,29.5589,33500.0
2012-03-09 10:00:00,41.92,42.11,41.92,42.11,48800.0,29.5448,29.6788,29.5448,29.6788,48800.0
2012-03-09 10:10:00,42.11,42.12,41.97,42.1,36900.0,29.6788,29.6858,29.5801,29.6717,36900.0
2012-03-09 10:20:00,42.09,42.24,42.08,42.2,60900.0,29.6647,29.7704,29.6576,29.7422,60900.0
2012-03-09 10:30:00,42.21,42.57,42.21,42.56,86800.0,29.7492,30.003,29.7492,29.9959,86800.0
2012-03-09 10:40:00,42.56,42.59,42.31,42.32,72300.0,29.9959,30.0171,29.8197,29.8268,72300.0
2012-03-09 10:50:00,42.32,42.43,42.31,42.39,36900.0,29.8268,29.9043,29.8197,29.8761,36900.0
2012-03-09 11:00:00,42.4,42.5,42.39,42.48,78300.0,29.8831,29.9536,29.8761,29.9395,78300.0
2012-03-09 11:10:00,42.49,42.53,42.48,42.5,67600.0,29.9466,29.9748,29.9395,29.9536,67600.0
2012-03-09 11:20:00,42.5,42.53,42.48,42.48,80400.0,29.9536,29.9748,29.9395,29.9395,80400.0
2012-03-09 11:30:00,42.48,42.49,42.45,42.48,56700.0,29.9395,29.9466,29.9184,29.9395,56700.0
2012-03-09 11:40:00,42.49,42.58,42.48,42.53,68100.0,29.9466,30.01,29.9395,29.9748,68100.0
2012-03-09 11:50:00,42.53,42.65,42.53,42.65,83500.0,29.9748,30.0593,29.9748,30.0593,83500.0
2012-03-09 12:00:00,42.64,42.68,42.61,42.65,62100.0,30.0523,30.0805,30.0311,30.0593,62100.0
2012-03-09 12:10:00,42.65,42.77,42.65,42.77,44700.0,30.0593,30.1439,30.0593,30.1439,44700.0
2012-03-09 12:20:00,42.78,42.8,42.74,42.76,49400.0,30.151,30.1651,30.1228,30.1369,49400.0
2012-03-09 12:30:00,42.75,42.75,42.66,42.68,36900.0,30.1298,30.1298,30.0664,30.0805,36900.0
2012-03-09 12:40:00,42.67,42.67,42.61,42.61,18800.0,30.0734,30.0734,30.0311,30.0311,18800.0
2012-03-09 12:50:00,42.6,42.61,42.55,42.55,15600.0,30.0241,30.0311,29.9889,29.9889,15600.0
2012-03-09 13:00:00,42.54,42.57,42.53,42.54,18200.0,29.9818,30.003,29.9748,29.9818,18200.0
2012-03-09 13:10:00,42.54,42.58,42.51,42.57,27700.0,29.9818,30.01,29.9607,30.003,27700.0
2012-03-09 13:20:00,42.57,42.57,42.44,42.45,26200.0,30.003,30.003,29.9113,29.9184,26200.0
2012-03-09 13:30:00,42.44,42.54,42.44,42.54,32900.0,29.9113,29.9818,29.9113,29.9818,32900.0
2012-03-09 13:40:00,42.53,42.58,42.51,42.56,17800.0,29.9748,30.01,29.9607,29.9959,17800.0
2012-03-09 13:50:00,42.56,42.6,42.53,42.58,17200.0,29.9959,30.0241,29.9748,30.01,17200.0
2012-03-09 14:00:00,42.59,42.62,42.53,42.53,35200.0,30.0171,30.0382,29.9748,29.9748,35200.0
2012-03-09 14:10:00,42.53,42.57,42.48,42.49,31000.0,29.9748,30.003,29.9395,29.9466,31000.0
2012-03-09 14:20:00,42.48,42.5,42.48,42.48,16800.0,29.9395,29.9536,29.9395,29.9395,16800.0
2012-03-09 14:30:00,42.49,42.51,42.48,42.48,31100.0,29.9466,29.9607,29.9395,29.9395,31100.0
2012-03-09 14:40:00,42.48,42.51,42.4,42.4,31300.0,29.9395,29.9607,29.8831,29.8831,31300.0
2012-03-09 14:50:00,42.39,42.39,42.16,42.25,75800.0,29.8761,29.8761,29.714,29.7774,75800.0
2012-03-09 15:00:00,42.25,42.33,42.25,42.3,40600.0,29.7774,29.8338,29.7774,29.8127,40600.0
2012-03-09 15:10:00,42.3,42.3,42.21,42.21,31100.0,29.8127,29.8127,29.7492,29.7492,31100.0
2012-03-09 15:20:00,42.21,42.29,42.2,42.2,42000.0,29.7492,29.8056,29.7422,29.7422,42000.0
2012-03-09 15:30:00,42.2,42.31,42.19,42.3,83600.0,29.7422,29.8197,29.7351,29.8127,83600.0
2012-03-09 15:40:00,42.3,42.33,42.29,42.29,84800.0,29.8127,29.8338,29.8056,29.8056,84800.0
2012-03-09 15:50:00,42.29,42.3,42.2,42.28,155700.0,29.8056,29.8127,29.7422,29.7986,155700.0
2012-03-12 09:30:00,42.17,42.62,42.09,42.61,66700.0,29.721,30.0382,29.6647,30.0311,66700.0
2012-03-12 09:40:00,42.61,42.72,42.49,42.65,90000.0,30.0311,30.1087,29.9466,30.0593,90000.0
2012-03-12 09:50:00,42.66,42.66,42.44,42.56,65200.0,30.0664,30.0664,29.9113,29.9959,65200.0
2012-03-12 10:00:00,42.55,42.55,42.34,42.45,68300.0,29.9889,29.9889,29.8409,29.9184,68300.0
2012-03-12 10:10:00,42.44,42.44,42.31,42.41,45800.0,29.9113,29.9113,29.8197,29.8902,45800.0
2012-03-12 10:20:00,42.42,42.45,42.32,42.35,55100.0,29.8972,29.9184,29.8268,29.8479,55100.0
2012-03-12 10:30:00,42.34,42.35,42.14,42.19,53200.0,29.8409,29.8479,29.6999,29.7351,53200.0
2012-03-12 10:40:00,42.2,42.3,42.16,42.2,23200.0,29.7422,29.8127,29.714,29.7422,23200.0
2012-03-12 10:50:00,42.2,42.3,42.15,42.19,41700.0,29.7422,29.8127,29.7069,29.7351,41700.0
2012-03-12 11:00:00,42.19,42.27,42.16,42.21,33000.0,29.7351,29.7915,29.714,29.7492,33000.0
2012-03-12 11:10:00,42.22,42.26,42.18,42.2,34600.0,29.7563,29.7845,29.7281,29.7422,34600.0
2012-03-12 11:20:00,42.19,42.21,42.1,42.14,31900.0,29.7351,29.7492,29.6717,29.6999,31900.0
2012-03-12 11:30:00,42.14,42.24,42.14,42.2,40900.0,29.6999,29.7704,29.6999,29.7422,40900.0
2012-03-12 11:40:00,42.2,42.2,42.14,42.18,38600.0,29.7422,29.7422,29.6999,29.7281,38600.0
2012-03-12 11:50:00,42.17,42.25,42.15,42.16,37800.0,29.721,29.7774,29.7069,29.714,37800.0
2012-03-12 12:00:00,42.16,42.21,42.1,42.18,39400.0,29.714,29.7492,29.6717,29.7281,39400.0
2012-03-12 12:10:00,42.17,42.24,42.14,42.22,27900.0,29.721,29.7704,29.6999,29.7563,27900.0
2012-03-12 12:20:00,42.2,42.22,42.13,42.13,31600.0,29.7422,29.7563,29.6928,29.6928,31600.0
2012-03-12 12:30:00,42.14,42.17,42.1,42.16,28900.0,29.6999,29.721,29.6717,29.714,28900.0
2012-03-12 12:40:00,42.16,42.17,42.12,42.13,20900.0,29.714,29.721,29.6858,29.6928,20900.0
2012-03-12 12:50:00,42.13,42.16,42.08,42.16,28200.0,29.6928,29.714,29.6576,29.714,28200.0
2012-03-12 13:00:00,42.15,42.17,42.1,42.17,20100.0,29.7069,29.721,29.6717,29.721,20100.0
2012-03-12 13:10:00,42.17,42.18,42.12,42.16,23800.0,29.721,29.7281,29.6858,29.714,23800.0
2012-03-12 13:20:00,42.16,42.19,42.12,42.14,31800.0,29.714,29.7351,29.6858,29.6999,31800.0
2012-03-12 13:30:00,42.12,42.23,42.11,42.23,41200.0,29.6858,29.7633,29.6788,29.7633,41200.0
2012-03-12 13:40:00,42.23,42.3,42.22,42.27,113000.0,29.7633,29.8127,29.7563,29.7915,113000.0
2012-03-12 13:50:00,42.26,42.31,42.23,42.31,74500.0,29.7845,29.8197,29.7633,29.8197,74500.0
2012-03-12 14:00:00,42.3,42.32,42.22,42.26,87500.0,29.8127,29.8268,29.7563,29.7845,87500.0
2012-03-12 14:10:00,42.27,42.36,42.25,42.33,48500.0,29.7915,29.855,29.7774,29.8338,48500.0
2012-03-12 14:20:00,42.34,42.38,42.32,42.33,41400.0,29.8409,29.869,29.8268,29.8338,41400.0
2012-03-12 14:30:00,42.33,42.36,42.27,42.32,58700.0,29.8338,29.855,29.7915,29.8268,58700.0
2012-03-12 14:40:00,42.31,42.34,42.27,42.28,52700.0,29.8197,29.8409,29.7915,29.7986,52700.0
2012-03-12 14:50:00,42.27,42.29,42.23,42.29,58100.0,29.7915,29.8056,29.7633,29.8056,58100.0
2012-03-12 15:00:00,42.28,42.33,42.25,42.27,85100.0,29.7986,29.8338,29.7774,29.7915,85100.0
2012-03-12 15:10:00,42.27,42.36,42.26,42.35,52600.0,29.7915,29.855,29.7845,29.8479,52600.0
2012-03-12 15:20:00,42.36,42.36,42.31,42.34,93200.0,29.855,29.855,29.8197,29.8409,93200.0
2012-03-12 15:30:00,42.33,42.34,42.24,42.26,78900.0,29.8338,29.8409,29.7704,29.7845,78900.0
2012-03-12 15:40:00,42.25,42.35,42.23,42.34,255400.0,29.7774,29.8479,29.7633,29.8409,255400.0
2012-03-12 15:50:00,42.34,42.38,42.33,42.34,423600.0,29.8409,29.869,29.8338,29.8409,423600.0
2012-03-13 09:30:00,42.59,42.78,42.32,42.7,48100.0,30.0171,30.151,29.8268,30.0946,48100.0
2012-03-13 09:40:00,42.68,42.76,42.62,42.63,26600.0,30.0805,30.1369,30.0382,30.0452,26600.0
2012-03-13 09:50:00,42.62,42.76,42.56,42.76,53100.0,30.0382,30.1369,29.9959,30.1369,53100.0
2012-03-13 10:00:00,42.76,42.78,42.57,42.74,49300.0,30.1369,30.151,30.003,30.1228,49300.0
2012-03-13 10:10:00,42.76,42.96,42.7,42.7,76300.0,30.1369,30.2778,30.0946,30.0946,76300.0
2012-03-13 10:20:00,42.71,42.73,42.66,42.69,21900.0,30.1016,30.1157,30.0664,30.0875,21900.0
2012-03-13 10:30:00,42.7,42.84,42.7,42.81,46900.0,30.0946,30.1933,30.0946,30.1721,46900.0
2012-03-13 10:40:00,42.82,42.86,42.74,42.76,61900.0,30.1792,30.2073,30.1228,30.1369,61900.0
2012-03-13 10:50:00,42.75,42.81,42.73,42.74,30500.0,30.1298,30.1721,30.1157,30.1228,30500.0
2012-03-13 11:00:00,42.73,42.86,42.73,42.86,37900.0,30.1157,30.2073,30.1157,30.2073,37900.0
2012-03-13 11:10:00,42.86,42.88,42.83,42.85,49200.0,30.2073,30.2214,30.1862,30.2003,49200.0
2012-03-13 11:20:00,42.84,42.91,42.82,42.82,84800.0,30.1933,30.2426,30.1792,30.1792,84800.0
2012-03-13 11:30:00,42.83,43.06,42.83,43.02,68600.0,30.1862,30.3483,30.1862,30.3201,68600.0
2012-03-13 11:40:00,43.01,43.1,42.99,43.02,65200.0,30.3131,30.3765,30.299,30.3201,65200.0
2012-03-13 11:50:00,43.02,43.07,42.99,43.0,60700.0,30.3201,30.3554,30.299,30.306,60700.0
2012-03-13 12:00:00,42.99,43.04,42.99,43.01,27700.0,30.299,30.3342,30.299,30.3131,27700.0
2012-03-13 12:10:00,43.0,43.06,43.0,43.05,39700.0,30.306,30.3483,30.306,30.3413,39700.0
2012-03-13 12:20:00,43.05,43.14,43.02,43.11,43900.0,30.3413,30.4047,30.3201,30.3835,43900.0
2012-03-13 12:30:00,43.11,43.16,43.09,43.1,41100.0,30.3835,30.4188,30.3694,30.3765,41100.0
2012-03-13 12:40:00,43.09,43.23,43.09,43.23,47700.0,30.3694,30.4681,30.3694,30.4681,47700.0
2012-03-13 12:50:00,43.21,43.46,43.21,43.44,104500.0,30.454,30.6302,30.454,30.6161,104500.0
2012-03-13 13:00:00,43.44,43.53,43.38,43.38,159400.0,30.6161,30.6796,30.5738,30.5738,159400.0
2012-03-13 13:10:00,43.39,43.51,43.39,43.5,121200.0,30.5809,30.6655,30.5809,30.6584,121200.0
2012-03-13 13:20:00,43.5,43.55,43.49,43.51,108500.0,30.6584,30.6937,30.6514,30.6655,108500.0
2012-03-13 13:30:00,43.5,43.52,43.48,43.49,110300.0,30.6584,30.6725,30.6443,30.6514,110300.0
2012-03-13 13:40:00,43.48,43.57,43.48,43.52,55300.0,30.6443,30.7077,30.6443,30.6725,55300.0
2012-03-13 13:50:00,43.52,43.53,43.41,43.42,79700.0,30.6725,30.6796,30.595,30.602,79700.0
2012-03-13 14:00:00,43.42,43.45,43.38,43.39,68400.0,30.602,30.6232,30.5738,30.5809,68400.0
2012-03-13 14:10:00,43.39,43.49,43.34,43.49,78800.0,30.5809,30.6514,30.5456,30.6514,78800.0
2012-03-13 14:20:00,43.47,43.55,43.32,43.34,73800.0,30.6373,30.6937,30.5316,30.5456,73800.0
2012-03-13 14:30:00,43.34,43.4,43.26,43.33,85700.0,30.5456,30.5879,30.4893,30.5386,85700.0
2012-03-13 14:40:00,43.32,43.36,43.19,43.19,83600.0,30.5316,30.5597,30.4399,30.4399,83600.0
2012-03-13 14:50:00,43.18,43.25,43.12,43.24,87900.0,30.4329,30.4822,30.3906,30.4752,87900.0
2012-03-13 15:00:00,43.25,43.49,43.25,43.45,112500.0,30.4822,30.6514,30.4822,30.6232,112500.0
2012-03-13 15:10:00,43.45,43.52,43.44,43.5,93500.0,30.6232,30.6725,30.6161,30.6584,93500.0
2012-03-13 15:20:00,43.51,43.65,43.48,43.5,150000.0,30.6655,30.7641,30.6443,30.6584,150000.0
2012-03-13 15:30:00,43.51,43.57,43.48,43.54,140200.0,30.6655,30.7077,30.6443,30.6866,140200.0
2012-03-13 15:40:00,43.54,43.6,43.5,43.53,232600.0,30.6866,30.7289,30.6584,30.6796,232600.0
2012-03-13 15:50:00,43.53,43.65,43.53,43.62,403400.0,30.6796,30.7641,30.6796,30.743,403400.0
2012-03-14 09:30:00,43.56,44.04,43.54,43.81,137300.0,30.7007,31.039,30.6866,30.8769,137300.0
2012-03-14 09:40:00,43.81,43.89,43.72,43.82,66400.0,30.8769,30.9333,30.8135,30.8839,66400.0
2012-03-14 09:50:00,43.83,43.93,43.81,43.87,85000.0,30.891,30.9615,30.8769,30.9192,85000.0
2012-03-14 10:00:00,43.85,44.01,43.77,43.92,175200.0,30.9051,31.0179,30.8487,30.9544,175200.0
2012-03-14 10:10:00,43.91,43.95,43.84,43.89,86400.0,30.9474,30.9756,30.898,30.9333,86400.0
2012-03-14 10:20:00,43.88,44.0,43.82,43.99,130500.0,30.9262,31.0108,30.8839,31.0038,130500.0
2012-03-14 10:30:00,43.98,44.0,43.82,43.86,72200.0,30.9967,31.0108,30.8839,30.9121,72200.0
2012-03-14 10:40:00,43.86,43.88,43.72,43.86,51700.0,30.9121,30.9262,30.8135,30.9121,51700.0
2012-03-14 10:50:00,43.86,43.89,43.79,43.86,187600.0,30.9121,30.9333,30.8628,30.9121,187600.0
2012-03-14 11:00:00,43.87,43.99,43.84,43.98,153100.0,30.9192,31.0038,30.898,30.9967,153100.0
2012-03-14 11:10:00,43.97,44.04,43.85,43.85,72300.0,30.9897,31.039,30.9051,30.9051,72300.0
2012-03-14 11:20:00,43.85,43.91,43.83,43.83,70300.0,30.9051,30.9474,30.891,30.891,70300.0
2012-03-14 11:30:00,43.84,43.87,43.74,43.86,66800.0,30.898,30.9192,30.8276,30.9121,66800.0
2012-03-14 11:40:00,43.86,43.95,43.83,43.89,41800.0,30.9121,30.9756,30.891,30.9333,41800.0
2012-03-14 11:50:00,43.89,43.95,43.77,43.77,39400.0,30.9333,30.9756,30.8487,30.8487,39400.0
2012-03-14 12:00:00,43.77,43.81,43.73,43.73,34500.0,30.8487,30.8769,30.8205,30.8205,34500.0
2012-03-14 12:10:00,43.73,43.77,43.69,43.73,23200.0,30.8205,30.8487,30.7923,30.8205,23200.0
2012-03-14 12:20:00,43.73,43.74,43.66,43.68,25400.0,30.8205,30.8276,30.7712,30.7853,25400.0
2012-03-14 12:30:00,43.67,43.79,43.66,43.78,25900.0,30.7782,30.8628,30.7712,30.8558,25900.0
2012-03-14 12:40:00,43.78,43.97,43.78,43.97,52900.0,30.8558,30.9897,30.8558,30.9897,52900.0
2012-03-14 12:50:00,43.96,44.01,43.96,43.98,72000.0,30.9826,31.0179,30.9826,30.9967,72000.0
2012-03-14 13:00:00,43.98,44.39,43.98,44.38,195600.0,30.9967,31.2857,30.9967,31.2786,195600.0
2012-03-14 13:10:00,44.39,44.44,44.29,44.35,128300.0,31.2857,31.3209,31.2152,31.2575,128300.0
2012-03-14 13:20:00,44.36,44.57,44.36,44.56,114500.0,31.2645,31.4125,31.2645,31.4055,114500.0
2012-03-14 13:30:00,44.56,44.59,44.27,44.3,120900.0,31.4055,31.4266,31.2011,31.2222,120900.0
2012-03-14 13:40:00,44.3,44.38,44.06,44.08,71700.0,31.2222,31.2786,31.0531,31.0672,71700.0
2012-03-14 13:50:00,44.08,44.16,43.92,43.94,94200.0,31.0672,31.1236,30.9544,30.9685,94200.0
2012-03-14 14:00:00,43.93,44.09,43.9,44.04,82800.0,30.9615,31.0742,30.9403,31.039,82800.0
2012-03-14 14:10:00,44.03,44.03,43.9,43.97,71600.0,31.032,31.032,30.9403,30.9897,71600.0
2012-03-14 14:20:00,43.97,44.1,43.93,44.04,65100.0,30.9897,31.0813,30.9615,31.039,65100.0
2012-03-14 14:30:00,44.05,44.12,44.0,44.07,89300.0,31.046,31.0954,31.0108,31.0601,89300.0
2012-03-14 14:40:00,44.06,44.1,43.96,44.0,98800.0,31.0531,31.0813,30.9826,31.0108,98800.0
2012-03-14 14:50:00,44.0,44.08,43.99,44.0,61600.0,31.0108,31.0672,31.0038,31.0108,61600.0
2012-03-14 15:00:00,44.0,44.01,43.87,43.87,77500.0,31.0108,31.0179,30.9192,30.9192,77500.0
2012-03-14 15:10:00,43.87,43.88,43.71,43.73,97200.0,30.9192,30.9262,30.8064,30.8205,97200.0
2012-03-14 15:20:00,43.74,43.9,43.73,43.88,82700.0,30.8276,30.9403,30.8205,30.9262,82700.0
2012-03-14 15:30:00,43.88,43.96,43.85,43.88,65900.0,30.9262,30.9826,30.9051,30.9262,65900.0
2012-03-14 15:40:00,43.89,43.89,43.77,43.87,101000.0,30.9333,30.9333,30.8487,30.9192,101000.0
2012-03-14 15:50:00,43.87,43.92,43.86,43.91,246400.0,30.9192,30.9544,30.9121,30.9474,246400.0
2012-03-15 09:30:00,43.22,43.91,42.86,43.05,646400.0,30.4611,30.9474,30.2073,30.3413,646400.0
2012-03-15 09:40:00,43.05,43.53,42.72,43.51,272500.0,30.3413,30.6796,30.1087,30.6655,272500.0
2012-03-15 09:50:00,43.52,43.64,43.39,43.43,196700.0,30.6725,30.7571,30.5809,30.6091,196700.0
2012-03-15 10:00:00,43.42,43.64,43.26,43.64,187000.0,30.602,30.7571,30.4893,30.7571,187000.0
2012-03-15 10:10:00,43.64,43.64,43.45,43.52,334200.0,30.7571,30.7571,30.6232,30.6725,334200.0
2012-03-15 10:20:00,43.52,43.58,43.31,43.31,193200.0,30.6725,30.7148,30.5245,30.5245,193200.0
2012-03-15 10:30:00,43.31,43.4,43.28,43.35,113300.0,30.5245,30.5879,30.5034,30.5527,113300.0
2012-03-15 10:40:00,43.35,43.46,43.28,43.33,85900.0,30.5527,30.6302,30.5034,30.5386,85900.0
2012-03-15 10:50:00,43.33,43.36,43.21,43.25,240300.0,30.5386,30.5597,30.454,30.4822,240300.0
2012-03-15 11:00:00,43.26,43.29,43.19,43.28,189400.0,30.4893,30.5104,30.4399,30.5034,189400.0
2012-03-15 11:10:00,43.28,43.32,43.17,43.3,121200.0,30.5034,30.5316,30.4258,30.5175,121200.0
2012-03-15 11:20:00,43.3,43.41,43.22,43.23,99100.0,30.5175,30.595,30.4611,30.4681,99100.0
2012-03-15 11:30:00,43.23,43.3,42.97,42.97,146100.0,30.4681,30.5175,30.2849,30.2849,146100.0
2012-03-15 11:40:00,42.97,43.06,42.92,43.02,119800.0,30.2849,30.3483,30.2496,30.3201,119800.0
2012-03-15 11:50:00,43.01,43.09,42.94,43.08,132600.0,30.3131,30.3694,30.2637,30.3624,132600.0
2012-03-15 12:00:00,43.07,43.37,43.06,43.37,102800.0,30.3554,30.5668,30.3483,30.5668,102800.0
2012-03-15 12:10:00,43.37,43.47,43.24,43.45,86900.0,30.5668,30.6373,30.4752,30.6232,86900.0
2012-03-15 12:20:00,43.44,43.47,43.37,43.37,61500.0,30.6161,30.6373,30.5668,30.5668,61500.0
2012-03-15 12:30:00,43.38,43.41,43.3,43.31,40900.0,30.5738,30.595,30.5175,30.5245,40900.0
2012-03-15 12:40:00,43.31,43.37,43.28,43.29,63200.0,30.5245,30.5668,30.5034,30.5104,63200.0
2012-03-15 12:50:00,43.29,43.33,43.25,43.32,41600.0,30.5104,30.5386,30.4822,30.5316,41600.0
2012-03-15 13:00:00,43.32,43.41,43.28,43.36,60500.0,30.5316,30.595,30.5034,30.5597,60500.0
2012-03-15 13:10:00,43.36,43.37,43.24,43.25,41800.0,30.5597,30.5668,30.4752,30.4822,41800.0
2012-03-15 13:20:00,43.26,43.31,43.21,43.22,49500.0,30.4893,30.5245,30.454,30.4611,49500.0
2012-03-15 13:30:00,43.23,43.32,43.22,43.31,37000.0,30.4681,30.5316,30.4611,30.5245,37000.0
2012-03-15 13:40:00,43.3,43.31,43.14,43.17,88000.0,30.5175,30.5245,30.4047,30.4258,88000.0
2012-03-15 13:50:00,43.17,43.21,43.14,43.15,70700.0,30.4258,30.454,30.4047,30.4117,70700.0
2012-03-15 14:00:00,43.15,43.23,43.1,43.23,74600.0,30.4117,30.4681,30.3765,30.4681,74600.0
2012-03-15 14:10:00,43.22,43.34,43.19,43.31,84400.0,30.4611,30.5456,30.4399,30.5245,84400.0
2012-03-15 14:20:00,43.31,43.39,43.27,43.29,79400.0,30.5245,30.5809,30.4963,30.5104,79400.0
2012-03-15 14:30:00,43.29,43.3,43.23,43.27,64800.0,30.5104,30.5175,30.4681,30.4963,64800.0
2012-03-15 14:40:00,43.26,43.29,43.25,43.27,50300.0,30.4893,30.5104,30.4822,30.4963,50300.0
2012-03-15 14:50:00,43.27,43.3,43.23,43.25,75300.0,30.4963,30.5175,30.4681,30.4822,75300.0
2012-03-15 15:00:00,43.25,43.28,43.22,43.23,87200.0,30.4822,30.5034,30.4611,30.4681,87200.0
2012-03-15 15:10:00,43.22,43.27,43.15,43.21,85100.0,30.4611,30.4963,30.4117,30.454,85100.0
2012-03-15 15:20:00,43.21,43.28,43.18,43.27,98200.0,30.454,30.5034,30.4329,30.4963,98200.0
2012-03-15 15:30:00,43.27,43.39,43.26,43.34,194600.0,30.4963,30.5809,30.4893,30.5456,194600.0
2012-03-15 15:40:00,43.34,43.43,43.31,43.32,192400.0,30.5456,30.6091,30.5245,30.5316,192400.0
2012-03-15 15:50:00,43.33,43.45,43.29,43.43,406000.0,30.5386,30.6232,30.5104,30.6091,406000.0
2012-03-16 09:30:00,44.55,44.76,44.21,44.45,839600.0,31.3984,31.5464,31.1588,31.328,839600.0
2012-03-16 09:40:00,44.46,44.7,44.41,44.41,212500.0,31.335,31.5042,31.2998,31.2998,212500.0
2012-03-16 09:50:00,44.42,44.51,44.32,44.42,187100.0,31.3068,31.3703,31.2363,31.3068,187100.0
2012-03-16 10:00:00,44.42,44.49,44.27,44.28,191100.0,31.3068,31.3562,31.2011,31.2082,191100.0
2012-03-16 10:10:00,44.27,44.36,44.08,44.09,142400.0,31.2011,31.2645,31.0672,31.0742,142400.0
2012-03-16 10:20:00,44.08,44.18,44.05,44.06,72100.0,31.0672,31.1377,31.046,31.0531,72100.0
2012-03-16 10:30:00,44.07,44.16,43.9,44.05,116400.0,31.0601,31.1236,30.9403,31.046,116400.0
2012-03-16 10:40:00,44.06,44.27,44.01,44.12,77400.0,31.0531,31.2011,31.0179,31.0954,77400.0
2012-03-16 10:50:00,44.12,44.2,44.03,44.2,53400.0,31.0954,31.1518,31.032,31.1518,53400.0
2012-03-16 11:00:00,44.2,44.3,44.2,44.29,71100.0,31.1518,31.2222,31.1518,31.2152,71100.0
2012-03-16 11:10:00,44.28,44.3,44.02,44.02,38100.0,31.2082,31.2222,31.0249,31.0249,38100.0
2012-03-16 11:20:00,44.01,44.02,43.91,43.99,79400.0,31.0179,31.0249,30.9474,31.0038,79400.0
2012-03-16 11:30:00,43.99,44.08,43.96,44.06,53000.0,31.0038,31.0672,30.9826,31.0531,53000.0
2012-03-16 11:40:00,44.05,44.18,44.05,44.1,50700.0,31.046,31.1377,31.046,31.0813,50700.0
2012-03-16 11:50:00,44.11,44.11,44.04,44.07,43100.0,31.0883,31.0883,31.039,31.0601,43100.0
2012-03-16 12:00:00,44.07,44.08,43.99,44.02,38200.0,31.0601,31.0672,31.0038,31.0249,38200.0
2012-03-16 12:10:00,44.03,44.05,44.01,44.05,33100.0,31.032,31.046,31.0179,31.046,33100.0
2012-03-16 12:20:00,44.05,44.11,44.04,44.07,49500.0,31.046,31.0883,31.039,31.0601,49500.0
2012-03-16 12:30:00,44.07,44.15,44.07,44.15,32300.0,31.0601,31.1165,31.0601,31.1165,32300.0
2012-03-16 12:40:00,44.15,44.28,44.14,44.25,74500.0,31.1165,31.2082,31.1095,31.187,74500.0
2012-03-16 12:50:00,44.25,44.26,44.2,44.22,29800.0,31.187,31.1941,31.1518,31.1659,29800.0
2012-03-16 13:00:00,44.21,44.25,44.18,44.24,31500.0,31.1588,31.187,31.1377,31.18,31500.0
2012-03-16 13:10:00,44.23,44.31,44.2,44.3,60000.0,31.1729,31.2293,31.1518,31.2222,60000.0
2012-03-16 13:20:00,44.3,44.31,44.26,44.3,65600.0,31.2222,31.2293,31.1941,31.2222,65600.0
2012-03-16 13:30:00,44.31,44.33,44.3,44.31,26200.0,31.2293,31.2434,31.2222,31.2293,26200.0
2012-03-16 13:40:00,44.31,44.32,44.25,44.29,31400.0,31.2293,31.2363,31.187,31.2152,31400.0
2012-03-16 13:50:00,44.28,44.38,44.28,44.36,32300.0,31.2082,31.2786,31.2082,31.2645,32300.0
2012-03-16 14:00:00,44.36,44.44,44.36,44.41,70500.0,31.2645,31.3209,31.2645,31.2998,70500.0
2012-03-16 14:10:00,44.41,44.44,44.36,44.42,63500.0,31.2998,31.3209,31.2645,31.3068,63500.0
2012-03-16 14:20:00,44.43,44.45,44.35,44.39,74100.0,31.3139,31.328,31.2575,31.2857,74100.0
2012-03-16 14:30:00,44.38,44.39,44.28,44.3,25800.0,31.2786,31.2857,31.2082,31.2222,25800.0
2012-03-16 14:40:00,44.29,44.3,44.22,44.26,49200.0,31.2152,31.2222,31.1659,31.1941,49200.0
2012-03-16 14:50:00,44.26,44.28,44.2,44.21,49000.0,31.1941,31.2082,31.1518,31.1588,49000.0
2012-03-16 15:00:00,44.21,44.21,44.12,44.12,41700.0,31.1588,31.1588,31.0954,31.0954,41700.0
2012-03-16 15:10:00,44.12,44.13,43.99,44.03,97000.0,31.0954,31.1024,31.0038,31.032,97000.0
2012-03-16 15:20:00,44.04,44.05,44.01,44.05,86600.0,31.039,31.046,31.0179,31.046,86600.0
2012-03-16 15:30:00,44.05,44.19,44.02,44.17,97200.0,31.046,31.1447,31.0249,31.1306,97200.0
2012-03-16 15:40:00,44.18,44.23,44.17,44.18,166200.0,31.1377,31.1729,31.1306,31.1377,166200.0
2012-03-16 15:50:00,44.18,44.21,44.13,44.19,411300.0,31.1377,31.1588,31.1024,31.1447,411300.0
2012-03-19 09:30:00,44.83,44.88,44.55,44.62,177200.0,31.5958,31.631,31.3984,31.4478,177200.0
2012-03-19 09:40:00,44.62,44.95,44.6,44.9,196700.0,31.4478,31.6804,31.4337,31.6451,196700.0
2012-03-19 09:50:00,44.89,44.92,44.6,44.61,112200.0,31.6381,31.6592,31.4337,31.4407,112200.0
2012-03-19 10:00:00,44.61,44.74,44.4,44.4,136100.0,31.4407,31.5324,31.2927,31.2927,136100.0
2012-03-19 10:10:00,44.4,44.73,44.4,44.66,87800.0,31.2927,31.5253,31.2927,31.476,87800.0
2012-03-19 10:20:00,44.67,44.69,44.49,44.59,78100.0,31.483,31.4971,31.3562,31.4266,78100.0
2012-03-19 10:30:00,44.58,44.66,44.43,44.57,54600.0,31.4196,31.476,31.3139,31.4125,54600.0
2012-03-19 10:40:00,44.56,44.75,44.56,44.67,68200.0,31.4055,31.5394,31.4055,31.483,68200.0
2012-03-19 10:50:00,44.68,44.8,44.68,44.78,105500.0,31.4901,31.5746,31.4901,31.5605,105500.0
2012-03-19 11:00:00,44.79,44.95,44.68,44.93,167800.0,31.5676,31.6804,31.4901,31.6663,167800.0
2012-03-19 11:10:00,44.93,44.98,44.77,44.9,90700.0,31.6663,31.7015,31.5535,31.6451,90700.0
2012-03-19 11:20:00,44.9,44.94,44.78,44.88,88000.0,31.6451,31.6733,31.5605,31.631,88000.0
2012-03-19 11:30:00,44.89,44.94,44.77,44.91,52900.0,31.6381,31.6733,31.5535,31.6522,52900.0
2012-03-19 11:40:00,44.91,45.04,44.88,45.01,127000.0,31.6522,31.7438,31.631,31.7226,127000.0
2012-03-19 11:50:00,45.02,45.09,45.0,45.06,90500.0,31.7297,31.779,31.7156,31.7579,90500.0
2012-03-19 12:00:00,45.07,45.14,45.02,45.02,126000.0,31.7649,31.8143,31.7297,31.7297,126000.0
2012-03-19 12:10:00,45.01,45.06,44.94,45.03,86400.0,31.7226,31.7579,31.6733,31.7367,86400.0
2012-03-19 12:20:00,45.04,45.07,44.96,45.05,75100.0,31.7438,31.7649,31.6874,31.7508,75100.0
2012-03-19 12:30:00,45.04,45.04,44.95,44.96,50300.0,31.7438,31.7438,31.6804,31.6874,50300.0
2012-03-19 12:40:00,44.96,44.99,44.89,44.98,61000.0,31.6874,31.7086,31.6381,31.7015,61000.0
2012-03-19 12:50:00,44.99,45.05,44.93,45.05,36500.0,31.7086,31.7508,31.6663,31.7508,36500.0
2012-03-19 13:00:00,45.04,45.05,44.97,45.04,58100.0,31.7438,31.7508,31.6945,31.7438,58100.0
2012-03-19 13:10:00,45.03,45.18,45.03,45.08,72100.0,31.7367,31.8425,31.7367,31.772,72100.0
2012-03-19 13:20:00,45.07,45.19,45.05,45.19,61600.0,31.7649,31.8495,31.7508,31.8495,61600.0
2012-03-19 13:30:00,45.19,45.2,45.07,45.12,34100.0,31.8495,31.8566,31.7649,31.8002,34100.0
2012-03-19 13:40:00,45.1,45.11,45.05,45.09,41300.0,31.7861,31.7931,31.7508,31.779,41300.0
2012-03-19 13:50:00,45.09,45.09,45.0,45.02,53500.0,31.779,31.779,31.7156,31.7297,53500.0
2012-03-19 14:00:00,45.02,45.03,44.97,45.0,77200.0,31.7297,31.7367,31.6945,31.7156,77200.0
2012-03-19 14:10:00,45.0,45.03,44.98,45.03,49200.0,31.7156,31.7367,31.7015,31.7367,49200.0
2012-03-19 14:20:00,45.02,45.05,45.0,45.01,173500.0,31.7297,31.7508,31.7156,31.7226,173500.0
2012-03-19 14:30:00,45.01,45.02,44.98,44.99,59500.0,31.7226,31.7297,31.7015,31.7086,59500.0
2012-03-19 14:40:00,45.0,45.14,44.97,45.13,66700.0,31.7156,31.8143,31.6945,31.8072,66700.0
2012-03-19 14:50:00,45.13,45.15,44.91,44.93,61400.0,31.8072,31.8213,31.6522,31.6663,61400.0
2012-03-19 15:00:00,44.93,44.96,44.79,44.84,64500.0,31.6663,31.6874,31.5676,31.6028,64500.0
2012-03-19 15:10:00,44.85,44.92,44.82,44.91,54400.0,31.6099,31.6592,31.5887,31.6522,54400.0
2012-03-19 15:20:00,44.92,44.95,44.87,44.91,89800.0,31.6592,31.6804,31.624,31.6522,89800.0
2012-03-19 15:30:00,44.91,44.98,44.89,44.93,110600.0,31.6522,31.7015,31.6381,31.6663,110600.0
2012-03-19 15:40:00,44.94,44.98,44.81,44.83,293900.0,31.6733,31.7015,31.5817,31.5958,293900.0
2012-03-19 15:50:00,44.83,44.88,44.77,44.81,327100.0,31.5958,31.631,31.5535,31.5817,327100.0
2012-03-20 09:30:00,44.33,44.33,43.84,43.88,182300.0,31.2434,31.2434,30.898,30.9262,182300.0
2012-03-20 09:40:00,43.88,43.89,43.44,43.67,144500.0,30.9262,30.9333,30.6161,30.7782,144500.0
2012-03-20 09:50:00,43.66,43.74,43.61,43.68,74400.0,30.7712,30.8276,30.7359,30.7853,74400.0
2012-03-20 10:00:00,43.69,43.77,43.57,43.76,134600.0,30.7923,30.8487,30.7077,30.8417,134600.0
2012-03-20 10:10:00,43.78,43.95,43.78,43.83,59500.0,30.8558,30.9756,30.8558,30.891,59500.0
2012-03-20 10:20:00,43.83,43.9,43.73,43.89,84500.0,30.891,30.9403,30.8205,30.9333,84500.0
2012-03-20 10:30:00,43.89,44.0,43.85,43.89,78800.0,30.9333,31.0108,30.9051,30.9333,78800.0
2012-03-20 10:40:00,43.89,44.09,43.83,44.09,55900.0,30.9333,31.0742,30.891,31.0742,55900.0
2012-03-20 10:50:00,44.09,44.12,43.99,44.03,81000.0,31.0742,31.0954,31.0038,31.032,81000.0
2012-03-20 11:00:00,44.02,44.18,44.01,44.09,57700.0,31.0249,31.1377,31.0179,31.0742,57700.0
2012-03-20 11:10:00,44.08,44.12,44.0,44.04,89100.0,31.0672,31.0954,31.0108,31.039,89100.0
2012-03-20 11:20:00,44.05,44.12,43.97,44.08,124100.0,31.046,31.0954,30.9897,31.0672,124100.0
2012-03-20 11:30:00,44.08,44.08,43.92,43.97,75400.0,31.0672,31.0672,30.9544,30.9897,75400.0
2012-03-20 11:40:00,43.97,43.97,43.83,43.86,91800.0,30.9897,30.9897,30.891,30.9121,91800.0
2012-03-20 11:50:00,43.86,43.87,43.75,43.82,76800.0,30.9121,30.9192,30.8346,30.8839,76800.0
2012-03-20 12:00:00,43.82,43.9,43.8,43.84,60900.0,30.8839,30.9403,30.8699,30.898,60900.0
2012-03-20 12:10:00,43.85,43.85,43.82,43.83,48300.0,30.9051,30.9051,30.8839,30.891,48300.0
2012-03-20 12:20:00,43.83,43.86,43.78,43.8,41300.0,30.891,30.9121,30.8558,30.8699,41300.0
2012-03-20 12:30:00,43.81,43.82,43.74,43.77,57700.0,30.8769,30.8839,30.8276,30.8487,57700.0
2012-03-20 12:40:00,43.78,43.83,43.74,43.78,67600.0,30.8558,30.891,30.8276,30.8558,67600.0
2012-03-20 12:50:00,43.78,43.82,43.77,43.8,45700.0,30.8558,30.8839,30.8487,30.8699,45700.0
2012-03-20 13:00:00,43.8,43.83,43.78,43.83,161400.0,30.8699,30.891,30.8558,30.891,161400.0
2012-03-20 13:10:00,43.83,43.88,43.82,43.83,36200.0,30.891,30.9262,30.8839,30.891,36200.0
2012-03-20 13:20:00,43.83,43.84,43.74,43.82,41800.0,30.891,30.898,30.8276,30.8839,41800.0
2012-03-20 13:30:00,43.81,43.82,43.73,43.75,95000.0,30.8769,30.8839,30.8205,30.8346,95000.0
2012-03-20 13:40:00,43.76,43.82,43.74,43.77,58700.0,30.8417,30.8839,30.8276,30.8487,58700.0
2012-03-20 13:50:00,43.76,43.78,43.73,43.78,35200.0,30.8417,30.8558,30.8205,30.8558,35200.0
2012-03-20 14:00:00,43.78,43.79,43.75,43.75,41400.0,30.8558,30.8628,30.8346,30.8346,41400.0
2012-03-20 14:10:00,43.75,43.81,43.72,43.77,86700.0,30.8346,30.8769,30.8135,30.8487,86700.0
2012-03-20 14:20:00,43.78,43.81,43.76,43.79,67700.0,30.8558,30.8769,30.8417,30.8628,67700.0
2012-03-20 14:30:00,43.8,43.81,43.75,43.77,110100.0,30.8699,30.8769,30.8346,30.8487,110100.0
2012-03-20 14:40:00,43.78,43.8,43.75,43.76,111100.0,30.8558,30.8699,30.8346,30.8417,111100.0
2012-03-20 14:50:00,43.76,43.79,43.75,43.79,63800.0,30.8417,30.8628,30.8346,30.8628,63800.0
2012-03-20 15:00:00,43.79,43.81,43.76,43.77,116700.0,30.8628,30.8769,30.8417,30.8487,116700.0
2012-03-20 15:10:00,43.77,43.8,43.74,43.78,72700.0,30.8487,30.8699,30.8276,30.8558,72700.0
2012-03-20 15:20:00,43.78,43.8,43.69,43.74,142000.0,30.8558,30.8699,30.7923,30.8276,142000.0
2012-03-20 15:30:00,43.75,43.8,43.71,43.71,179800.0,30.8346,30.8699,30.8064,30.8064,179800.0
2012-03-20 15:40:00,43.71,43.8,43.7,43.79,304900.0,30.8064,30.8699,30.7994,30.8628,304900.0
2012-03-20 15:50:00,43.79,43.84,43.77,43.81,439400.0,30.8628,30.898,30.8487,30.8769,439400.0
2012-03-21 09:30:00,43.83,43.91,43.54,43.86,72000.0,30.891,30.9474,30.6866,30.9121,72000.0
2012-03-21 09:40:00,43.86,43.89,43.66,43.73,53300.0,30.9121,30.9333,30.7712,30.8205,53300.0
2012-03-21 09:50:00,43.72,43.72,43.35,43.66,161400.0,30.8135,30.8135,30.5527,30.7712,161400.0
2012-03-21 10:00:00,43.65,43.68,43.29,43.35,99600.0,30.7641,30.7853,30.5104,30.5527,99600.0
2012-03-21 10:10:00,43.34,43.67,43.34,43.55,58200.0,30.5456,30.7782,30.5456,30.6937,58200.0
2012-03-21 10:20:00,43.55,43.69,43.53,43.64,48800.0,30.6937,30.7923,30.6796,30.7571,48800.0
2012-03-21 10:30:00,43.65,43.79,43.65,43.78,47900.0,30.7641,30.8628,30.7641,30.8558,47900.0
2012-03-21 10:40:00,43.79,43.79,43.6,43.7,43100.0,30.8628,30.8628,30.7289,30.7994,43100.0
2012-03-21 10:50:00,43.71,43.71,43.47,43.52,62300.0,30.8064,30.8064,30.6373,30.6725,62300.0
2012-03-21 11:00:00,43.51,43.66,43.45,43.6,74800.0,30.6655,30.7712,30.6232,30.7289,74800.0
2012-03-21 11:10:00,43.61,43.62,43.45,43.57,58100.0,30.7359,30.743,30.6232,30.7077,58100.0
2012-03-21 11:20:00,43.56,43.61,43.48,43.57,39200.0,30.7007,30.7359,30.6443,30.7077,39200.0
2012-03-21 11:30:00,43.56,43.65,43.56,43.61,56100.0,30.7007,30.7641,30.7007,30.7359,56100.0
2012-03-21 11:40:00,43.62,43.63,43.55,43.61,41000.0,30.743,30.75,30.6937,30.7359,41000.0
2012-03-21 11:50:00,43.59,43.65,43.53,43.53,34900.0,30.7218,30.7641,30.6796,30.6796,34900.0
2012-03-21 12:00:00,43.53,43.57,43.53,43.54,56500.0,30.6796,30.7077,30.6796,30.6866,56500.0
2012-03-21 12:10:00,43.54,43.59,43.52,43.57,59700.0,30.6866,30.7218,30.6725,30.7077,59700.0
2012-03-21 12:20:00,43.57,43.59,43.54,43.55,41100.0,30.7077,30.7218,30.6866,30.6937,41100.0
2012-03-21 12:30:00,43.55,43.55,43.49,43.54,26200.0,30.6937,30.6937,30.6514,30.6866,26200.0
2012-03-21 12:40:00,43.53,43.58,43.52,43.54,98200.0,30.6796,30.7148,30.6725,30.6866,98200.0
2012-03-21 12:50:00,43.54,43.58,43.53,43.57,16100.0,30.6866,30.7148,30.6796,30.7077,16100.0
2012-03-21 13:00:00,43.57,43.58,43.53,43.54,27200.0,30.7077,30.7148,30.6796,30.6866,27200.0
2012-03-21 13:10:00,43.55,43.57,43.5,43.56,29100.0,30.6937,30.7077,30.6584,30.7007,29100.0
2012-03-21 13:20:00,43.57,43.61,43.55,43.6,34800.0,30.7077,30.7359,30.6937,30.7289,34800.0
2012-03-21 13:30:00,43.6,43.6,43.48,43.51,39300.0,30.7289,30.7289,30.6443,30.6655,39300.0
2012-03-21 13:40:00,43.51,43.53,43.47,43.53,15200.0,30.6655,30.6796,30.6373,30.6796,15200.0
2012-03-21 13:50:00,43.53,43.58,43.51,43.56,25100.0,30.6796,30.7148,30.6655,30.7007,25100.0
2012-03-21 14:00:00,43.56,43.6,43.51,43.53,56800.0,30.7007,30.7289,30.6655,30.6796,56800.0
2012-03-21 14:10:00,43.53,43.58,43.51,43.55,45700.0,30.6796,30.7148,30.6655,30.6937,45700.0
2012-03-21 14:20:00,43.55,43.58,43.51,43.57,65900.0,30.6937,30.7148,30.6655,30.7077,65900.0
2012-03-21 14:30:00,43.56,43.6,43.53,43.55,67500.0,30.7007,30.7289,30.6796,30.6937,67500.0
2012-03-21 14:40:00,43.55,43.59,43.54,43.58,47100.0,30.6937,30.7218,30.6866,30.7148,47100.0
2012-03-21 14:50:00,43.58,43.63,43.55,43.63,69300.0,30.7148,30.75,30.6937,30.75,69300.0
2012-03-21 15:00:00,43.63,43.73,43.61,43.72,110300.0,30.75,30.8205,30.7359,30.8135,110300.0
2012-03-21 15:10:00,43.72,43.74,43.67,43.69,64500.0,30.8135,30.8276,30.7782,30.7923,64500.0
2012-03-21 15:20:00,43.69,43.7,43.61,43.65,58500.0,30.7923,30.7994,30.7359,30.7641,58500.0
2012-03-21 15:30:00,43.65,43.68,43.62,43.65,73000.0,30.7641,30.7853,30.743,30.7641,73000.0
2012-03-21 15:40:00,43.65,43.71,43.6,43.64,203900.0,30.7641,30.8064,30.7289,30.7571,203900.0
2012-03-21 15:50:00,43.64,43.65,43.56,43.57,290500.0,30.7571,30.7641,30.7007,30.7077,290500.0
2012-03-22 09:30:00,43.05,43.08,42.68,43.03,130100.0,30.3413,30.3624,30.0805,30.3272,130100.0
2012-03-22 09:40:00,43.03,43.08,42.85,42.92,124600.0,30.3272,30.3624,30.2003,30.2496,124600.0
2012-03-22 09:50:00,42.93,42.93,42.66,42.66,60500.0,30.2567,30.2567,30.0664,30.0664,60500.0
2012-03-22 10:00:00,42.66,42.91,42.66,42.8,65600.0,30.0664,30.2426,30.0664,30.1651,65600.0
2012-03-22 10:10:00,42.8,42.8,42.55,42.63,76800.0,30.1651,30.1651,29.9889,30.0452,76800.0
2012-03-22 10:20:00,42.63,42.71,42.49,42.54,120200.0,30.0452,30.1016,29.9466,29.9818,120200.0
2012-03-22 10:30:00,42.55,42.56,42.38,42.49,74400.0,29.9889,29.9959,29.869,29.9466,74400.0
2012-03-22 10:40:00,42.5,42.58,42.39,42.44,51400.0,29.9536,30.01,29.8761,29.9113,51400.0
2012-03-22 10:50:00,42.44,42.49,42.39,42.44,37800.0,29.9113,29.9466,29.8761,29.9113,37800.0
2012-03-22 11:00:00,42.44,42.44,42.26,42.3,80000.0,29.9113,29.9113,29.7845,29.8127,80000.0
2012-03-22 11:10:00,42.3,42.43,42.3,42.41,29300.0,29.8127,29.9043,29.8127,29.8902,29300.0
2012-03-22 11:20:00,42.41,42.58,42.41,42.55,37700.0,29.8902,30.01,29.8902,29.9889,37700.0
2012-03-22 11:30:00,42.55,42.59,42.51,42.51,37100.0,29.9889,30.0171,29.9607,29.9607,37100.0
2012-03-22 11:40:00,42.52,42.54,42.41,42.48,39600.0,29.9677,29.9818,29.8902,29.9395,39600.0
2012-03-22 11:50:00,42.48,42.63,42.48,42.56,40400.0,29.9395,30.0452,29.9395,29.9959,40400.0
2012-03-22 12:00:00,42.54,42.66,42.54,42.62,22700.0,29.9818,30.0664,29.9818,30.0382,22700.0
2012-03-22 12:10:00,42.62,42.67,42.6,42.61,29100.0,30.0382,30.0734,30.0241,30.0311,29100.0
2012-03-22 12:20:00,42.6,42.64,42.59,42.62,41400.0,30.0241,30.0523,30.0171,30.0382,41400.0
2012-03-22 12:30:00,42.61,42.64,42.54,42.55,38400.0,30.0311,30.0523,29.9818,29.9889,38400.0
2012-03-22 12:40:00,42.54,42.55,42.5,42.55,19800.0,29.9818,29.9889,29.9536,29.9889,19800.0
2012-03-22 12:50:00,42.54,42.62,42.53,42.61,24800.0,29.9818,30.0382,29.9748,30.0311,24800.0
2012-03-22 13:00:00,42.62,42.62,42.54,42.56,13000.0,30.0382,30.0382,29.9818,29.9959,13000.0
2012-03-22 13:10:00,42.56,42.59,42.54,42.58,18900.0,29.9959,30.0171,29.9818,30.01,18900.0
2012-03-22 13:20:00,42.57,42.66,42.55,42.63,31800.0,30.003,30.0664,29.9889,30.0452,31800.0
2012-03-22 13:30:00,42.63,42.74,42.59,42.74,99100.0,30.0452,30.1228,30.0171,30.1228,99100.0
2012-03-22 13:40:00,42.74,42.76,42.62,42.63,79100.0,30.1228,30.1369,30.0382,30.0452,79100.0
2012-03-22 13:50:00,42.63,42.68,42.56,42.62,54500.0,30.0452,30.0805,29.9959,30.0382,54500.0
2012-03-22 14:00:00,42.63,42.68,42.59,42.68,79300.0,30.0452,30.0805,30.0171,30.0805,79300.0
2012-03-22 14:10:00,42.67,42.73,42.66,42.67,41400.0,30.0734,30.1157,30.0664,30.0734,41400.0
2012-03-22 14:20:00,42.65,42.71,42.63,42.71,35000.0,30.0593,30.1016,30.0452,30.1016,35000.0
2012-03-22 14:30:00,42.71,42.71,42.63,42.64,25900.0,30.1016,30.1016,30.0452,30.0523,25900.0
2012-03-22 14:40:00,42.63,42.66,42.6,42.64,91400.0,30.0452,30.0664,30.0241,30.0523,91400.0
2012-03-22 14:50:00,42.63,42.68,42.62,42.66,36100.0,30.0452,30.0805,30.0382,30.0664,36100.0
2012-03-22 15:00:00,42.67,42.67,42.55,42.55,83600.0,30.0734,30.0734,29.9889,29.9889,83600.0
2012-03-22 15:10:00,42.55,42.65,42.54,42.62,66100.0,29.9889,30.0593,29.9818,30.0382,66100.0
2012-03-22 15:20:00,42.62,42.77,42.59,42.73,167000.0,30.0382,30.1439,30.0171,30.1157,167000.0
2012-03-22 15:30:00,42.73,42.89,42.71,42.88,139000.0,30.1157,30.2285,30.1016,30.2214,139000.0
2012-03-22 15:40:00,42.89,43.0,42.84,42.95,303400.0,30.2285,30.306,30.1933,30.2708,303400.0
2012-03-22 15:50:00,42.95,42.98,42.87,42.88,238800.0,30.2708,30.2919,30.2144,30.2214,238800.0
2012-03-23 09:30:00,42.9,43.02,42.74,42.86,123700.0,30.2355,30.3201,30.1228,30.2073,123700.0
2012-03-23 09:40:00,42.82,42.95,42.78,42.94,38700.0,30.1792,30.2708,30.151,30.2637,38700.0
2012-03-23 09:50:00,42.96,43.18,42.91,43.05,179200.0,30.2778,30.4329,30.2426,30.3413,179200.0
2012-03-23 10:00:00,43.04,43.04,42.67,42.67,115200.0,30.3342,30.3342,30.0734,30.0734,115200.0
2012-03-23 10:10:00,42.66,42.86,42.65,42.78,68800.0,30.0664,30.2073,30.0593,30.151,68800.0
2012-03-23 10:20:00,42.77,43.0,42.67,42.91,68200.0,30.1439,30.306,30.0734,30.2426,68200.0
2012-03-23 10:30:00,42.9,43.22,42.9,43.17,65200.0,30.2355,30.4611,30.2355,30.4258,65200.0
2012-03-23 10:40:00,43.17,43.35,43.12,43.19,66500.0,30.4258,30.5527,30.3906,30.4399,66500.0
2012-03-23 10:50:00,43.22,43.35,43.17,43.33,56000.0,30.4611,30.5527,30.4258,30.5386,56000.0
2012-03-23 11:00:00,43.33,43.34,43.17,43.17,57100.0,30.5386,30.5456,30.4258,30.4258,57100.0
2012-03-23 11:10:00,43.17,43.27,43.09,43.25,78100.0,30.4258,30.4963,30.3694,30.4822,78100.0
2012-03-23 11:20:00,43.25,43.35,43.2,43.34,40800.0,30.4822,30.5527,30.447,30.5456,40800.0
2012-03-23 11:30:00,43.35,43.43,43.31,43.33,39200.0,30.5527,30.6091,30.5245,30.5386,39200.0
2012-03-23 11:40:00,43.33,43.36,43.26,43.36,27300.0,30.5386,30.5597,30.4893,30.5597,27300.0
2012-03-23 11:50:00,43.36,43.38,43.3,43.32,27800.0,30.5597,30.5738,30.5175,30.5316,27800.0
2012-03-23 12:00:00,43.31,43.36,43.27,43.27,21000.0,30.5245,30.5597,30.4963,30.4963,21000.0
2012-03-23 12:10:00,43.27,43.31,43.24,43.24,18600.0,30.4963,30.5245,30.4752,30.4752,18600.0
2012-03-23 12:20:00,43.25,43.26,43.17,43.17,24500.0,30.4822,30.4893,30.4258,30.4258,24500.0
2012-03-23 12:30:00,43.17,43.18,43.06,43.09,50200.0,30.4258,30.4329,30.3483,30.3694,50200.0
2012-03-23 12:40:00,43.09,43.18,43.08,43.17,23000.0,30.3694,30.4329,30.3624,30.4258,23000.0
2012-03-23 12:50:00,43.18,43.38,43.14,43.32,42000.0,30.4329,30.5738,30.4047,30.5316,42000.0
2012-03-23 13:00:00,43.32,43.34,43.22,43.25,20600.0,30.5316,30.5456,30.4611,30.4822,20600.0
2012-03-23 13:10:00,43.25,43.26,43.14,43.21,65700.0,30.4822,30.4893,30.4047,30.454,65700.0
2012-03-23 13:20:00,43.21,43.26,43.2,43.24,20500.0,30.454,30.4893,30.447,30.4752,20500.0
2012-03-23 13:30:00,43.26,43.3,43.2,43.22,30500.0,30.4893,30.5175,30.447,30.4611,30500.0
2012-03-23 13:40:00,43.23,43.26,43.19,43.22,14700.0,30.4681,30.4893,30.4399,30.4611,14700.0
2012-03-23 13:50:00,43.22,43.23,43.13,43.14,25600.0,30.4611,30.4681,30.3976,30.4047,25600.0
2012-03-23 14:00:00,43.15,43.19,43.14,43.14,25100.0,30.4117,30.4399,30.4047,30.4047,25100.0
2012-03-23 14:10:00,43.14,43.23,43.14,43.2,19300.0,30.4047,30.4681,30.4047,30.447,19300.0
2012-03-23 14:20:00,43.21,43.26,43.2,43.25,94000.0,30.454,30.4893,30.447,30.4822,94000.0
2012-03-23 14:30:00,43.25,43.26,43.2,43.23,17200.0,30.4822,30.4893,30.447,30.4681,17200.0
2012-03-23 14:40:00,43.23,43.29,43.21,43.28,23900.0,30.4681,30.5104,30.454,30.5034,23900.0
2012-03-23 14:50:00,43.27,43.32,43.23,43.26,20200.0,30.4963,30.5316,30.4681,30.4893,20200.0
2012-03-23 15:00:00,43.27,43.28,43.19,43.25,47800.0,30.4963,30.5034,30.4399,30.4822,47800.0
2012-03-23 15:10:00,43.25,43.25,43.15,43.23,33900.0,30.4822,30.4822,30.4117,30.4681,33900.0
2012-03-23 15:20:00,43.22,43.25,43.18,43.19,33800.0,30.4611,30.4822,30.4329,30.4399,33800.0
2012-03-23 15:30:00,43.19,43.23,43.16,43.19,41200.0,30.4399,30.4681,30.4188,30.4399,41200.0
2012-03-23 15:40:00,43.19,43.2,43.09,43.11,238700.0,30.4399,30.447,30.3694,30.3835,238700.0
2012-03-23 15:50:00,43.12,43.2,43.12,43.16,169600.0,30.3906,30.447,30.3906,30.4188,169600.0
2012-03-26 09:30:00,43.54,43.78,43.5,43.62,66100.0,30.6866,30.8558,30.6584,30.743,66100.0
2012-03-26 09:40:00,43.61,43.61,43.38,43.42,35200.0,30.7359,30.7359,30.5738,30.602,35200.0
2012-03-26 09:50:00,43.42,43.43,43.32,43.33,37200.0,30.602,30.6091,30.5316,30.5386,37200.0
2012-03-26 10:00:00,43.32,43.36,43.19,43.3,62300.0,30.5316,30.5597,30.4399,30.5175,62300.0
2012-03-26 10:10:00,43.3,43.39,43.26,43.38,47200.0,30.5175,30.5809,30.4893,30.5738,47200.0
2012-03-26 10:20:00,43.39,43.42,43.31,43.41,20700.0,30.5809,30.602,30.5245,30.595,20700.0
2012-03-26 10:30:00,43.42,43.42,43.29,43.31,29400.0,30.602,30.602,30.5104,30.5245,29400.0
2012-03-26 10:40:00,43.31,43.46,43.31,43.41,29200.0,30.5245,30.6302,30.5245,30.595,29200.0
2012-03-26 10:50:00,43.42,43.47,43.41,43.46,28600.0,30.602,30.6373,30.595,30.6302,28600.0
2012-03-26 11:00:00,43.47,43.47,43.36,43.37,20300.0,30.6373,30.6373,30.5597,30.5668,20300.0
2012-03-26 11:10:00,43.37,43.37,43.34,43.37,18900.0,30.5668,30.5668,30.5456,30.5668,18900.0
2012-03-26 11:20:00,43.36,43.41,43.35,43.36,87600.0,30.5597,30.595,30.5527,30.5597,87600.0
2012-03-26 11:30:00,43.37,43.4,43.34,43.39,18300.0,30.5668,30.5879,30.5456,30.5809,18300.0
2012-03-26 11:40:00,43.4,43.42,43.37,43.39,26900.0,30.5879,30.602,30.5668,30.5809,26900.0
2012-03-26 11:50:00,43.4,43.41,43.34,43.37,27000.0,30.5879,30.595,30.5456,30.5668,27000.0
2012-03-26 12:00:00,43.36,43.38,43.34,43.35,8900.0,30.5597,30.5738,30.5456,30.5527,8900.0
2012-03-26 12:10:00,43.35,43.38,43.33,43.35,24000.0,30.5527,30.5738,30.5386,30.5527,24000.0
2012-03-26 12:20:00,43.35,43.36,43.25,43.31,33100.0,30.5527,30.5597,30.4822,30.5245,33100.0
2012-03-26 12:30:00,43.31,43.33,43.25,43.26,18900.0,30.5245,30.5386,30.4822,30.4893,18900.0
2012-03-26 12:40:00,43.27,43.28,43.19,43.22,29900.0,30.4963,30.5034,30.4399,30.4611,29900.0
2012-03-26 12:50:00,43.22,43.23,43.19,43.22,26300.0,30.4611,30.4681,30.4399,30.4611,26300.0
2012-03-26 13:00:00,43.22,43.3,43.22,43.3,36400.0,30.4611,30.5175,30.4611,30.5175,36400.0
2012-03-26 13:10:00,43.3,43.38,43.29,43.38,45700.0,30.5175,30.5738,30.5104,30.5738,45700.0
2012-03-26 13:20:00,43.36,43.44,43.35,43.37,79400.0,30.5597,30.6161,30.5527,30.5668,79400.0
2012-03-26 13:30:00,43.38,43.44,43.34,43.4,50300.0,30.5738,30.6161,30.5456,30.5879,50300.0
2012-03-26 13:40:00,43.4,43.41,43.35,43.38,24400.0,30.5879,30.595,30.5527,30.5738,24400.0
2012-03-26 13:50:00,43.38,43.41,43.38,43.38,24800.0,30.5738,30.595,30.5738,30.5738,24800.0
2012-03-26 14:00:00,43.38,43.42,43.36,43.41,40900.0,30.5738,30.602,30.5597,30.595,40900.0
2012-03-26 14:10:00,43.42,43.56,43.38,43.52,126300.0,30.602,30.7007,30.5738,30.6725,126300.0
2012-03-26 14:20:00,43.51,43.65,43.49,43.62,124600.0,30.6655,30.7641,30.6514,30.743,124600.0
2012-03-26 14:30:00,43.62,43.63,43.57,43.61,130400.0,30.743,30.75,30.7077,30.7359,130400.0
2012-03-26 14:40:00,43.6,43.69,43.59,43.66,76000.0,30.7289,30.7923,30.7218,30.7712,76000.0
2012-03-26 14:50:00,43.67,43.75,43.65,43.71,113300.0,30.7782,30.8346,30.7641,30.8064,113300.0
2012-03-26 15:00:00,43.71,43.77,43.66,43.72,104500.0,30.8064,30.8487,30.7712,30.8135,104500.0
2012-03-26 15:10:00,43.72,43.76,43.7,43.71,43000.0,30.8135,30.8417,30.7994,30.8064,43000.0
2012-03-26 15:20:00,43.71,43.73,43.61,43.65,34800.0,30.8064,30.8205,30.7359,30.7641,34800.0
2012-03-26 15:30:00,43.64,43.66,43.57,43.58,59600.0,30.7571,30.7712,30.7077,30.7148,59600.0
2012-03-26 15:40:00,43.58,43.74,43.56,43.72,100200.0,30.7148,30.8276,30.7007,30.8135,100200.0
2012-03-26 15:50:00,43.71,43.77,43.67,43.75,179600.0,30.8064,30.8487,30.7782,30.8346,179600.0
2012-03-27 09:30:00,43.78,43.96,43.7,43.75,53200.0,30.8558,30.9826,30.7994,30.8346,53200.0
2012-03-27 09:40:00,43.78,43.96,43.72,43.94,48200.0,30.8558,30.9826,30.8135,30.9685,48200.0
2012-03-27 09:50:00,43.95,44.16,43.94,44.14,64100.0,30.9756,31.1236,30.9685,31.1095,64100.0
2012-03-27 10:00:00,44.13,44.14,43.92,43.94,107100.0,31.1024,31.1095,30.9544,30.9685,107100.0
2012-03-27 10:10:00,43.94,44.09,43.93,44.03,41100.0,30.9685,31.0742,30.9615,31.032,41100.0
2012-03-27 10:20:00,44.02,44.02,43.79,43.83,99000.0,31.0249,31.0249,30.8628,30.891,99000.0
2012-03-27 10:30:00,43.83,43.89,43.78,43.87,60500.0,30.891,30.9333,30.8558,30.9192,60500.0
2012-03-27 10:40:00,43.87,43.88,43.78,43.84,41100.0,30.9192,30.9262,30.8558,30.898,41100.0
2012-03-27 10:50:00,43.84,43.85,43.72,43.75,44700.0,30.898,30.9051,30.8135,30.8346,44700.0
2012-03-27 11:00:00,43.75,43.8,43.63,43.73,54200.0,30.8346,30.8699,30.75,30.8205,54200.0
2012-03-27 11:10:00,43.73,43.77,43.69,43.73,53900.0,30.8205,30.8487,30.7923,30.8205,53900.0
2012-03-27 11:20:00,43.74,43.77,43.67,43.7,52400.0,30.8276,30.8487,30.7782,30.7994,52400.0
2012-03-27 11:30:00,43.7,43.74,43.69,43.69,24300.0,30.7994,30.8276,30.7923,30.7923,24300.0
2012-03-27 11:40:00,43.7,43.73,43.66,43.71,28700.0,30.7994,30.8205,30.7712,30.8064,28700.0
2012-03-27 11:50:00,43.71,43.82,43.7,43.81,35400.0,30.8064,30.8839,30.7994,30.8769,35400.0
2012-03-27 12:00:00,43.81,43.89,43.81,43.86,45400.0,30.8769,30.9333,30.8769,30.9121,45400.0
2012-03-27 12:10:00,43.84,43.93,43.84,43.91,34400.0,30.898,30.9615,30.898,30.9474,34400.0
2012-03-27 12:20:00,43.9,43.93,43.82,43.84,25900.0,30.9403,30.9615,30.8839,30.898,25900.0
2012-03-27 12:30:00,43.84,43.85,43.77,43.81,34000.0,30.898,30.9051,30.8487,30.8769,34000.0
2012-03-27 12:40:00,43.81,43.82,43.74,43.75,23400.0,30.8769,30.8839,30.8276,30.8346,23400.0
2012-03-27 12:50:00,43.74,43.76,43.7,43.76,32200.0,30.8276,30.8417,30.7994,30.8417,32200.0
2012-03-27 13:00:00,43.75,43.79,43.72,43.75,17800.0,30.8346,30.8628,30.8135,30.8346,17800.0
2012-03-27 13:10:00,43.75,43.77,43.69,43.7,23100.0,30.8346,30.8487,30.7923,30.7994,23100.0
2012-03-27 13:20:00,43.7,43.73,43.65,43.73,26000.0,30.7994,30.8205,30.7641,30.8205,26000.0
2012-03-27 13:30:00,43.73,43.74,43.67,43.7,31200.0,30.8205,30.8276,30.7782,30.7994,31200.0
2012-03-27 13:40:00,43.7,43.71,43.65,43.68,23200.0,30.7994,30.8064,30.7641,30.7853,23200.0
2012-03-27 13:50:00,43.68,43.73,43.68,43.7,41300.0,30.7853,30.8205,30.7853,30.7994,41300.0
2012-03-27 14:00:00,43.7,43.73,43.67,43.73,88300.0,30.7994,30.8205,30.7782,30.8205,88300.0
2012-03-27 14:10:00,43.73,43.83,43.73,43.8,35000.0,30.8205,30.891,30.8205,30.8699,35000.0
2012-03-27 14:20:00,43.79,43.85,43.78,43.84,37200.0,30.8628,30.9051,30.8558,30.898,37200.0
2012-03-27 14:30:00,43.85,43.85,43.69,43.72,71500.0,30.9051,30.9051,30.7923,30.8135,71500.0
2012-03-27 14:40:00,43.71,43.77,43.7,43.72,34200.0,30.8064,30.8487,30.7994,30.8135,34200.0
2012-03-27 14:50:00,43.73,43.73,43.67,43.7,32800.0,30.8205,30.8205,30.7782,30.7994,32800.0
2012-03-27 15:00:00,43.7,43.71,43.64,43.7,43300.0,30.7994,30.8064,30.7571,30.7994,43300.0
2012-03-27 15:10:00,43.7,43.71,43.59,43.61,36800.0,30.7994,30.8064,30.7218,30.7359,36800.0
2012-03-27 15:20:00,43.6,43.61,43.51,43.55,58600.0,30.7289,30.7359,30.6655,30.6937,58600.0
2012-03-27 15:30:00,43.54,43.59,43.52,43.55,79900.0,30.6866,30.7218,30.6725,30.6937,79900.0
2012-03-27 15:40:00,43.55,43.55,43.43,43.49,99800.0,30.6937,30.6937,30.6091,30.6514,99800.0
2012-03-27 15:50:00,43.48,43.52,43.45,43.47,153200.0,30.6443,30.6725,30.6232,30.6373,153200.0
2012-03-28 09:30:00,42.87,43.08,42.69,42.82,94600.0,30.4736,30.6229,30.3456,30.438,94600.0
2012-03-28 09:40:00,42.83,42.89,42.44,42.56,120600.0,30.4451,30.4878,30.1679,30.2532,120600.0
2012-03-28 09:50:00,42.56,42.64,42.45,42.53,60200.0,30.2532,30.3101,30.175,30.2319,60200.0
2012-03-28 10:00:00,42.55,42.68,42.49,42.5,59500.0,30.2461,30.3385,30.2035,30.2106,59500.0
2012-03-28 10:10:00,42.5,42.6,42.4,42.56,65000.0,30.2106,30.2817,30.1395,30.2532,65000.0
2012-03-28 10:20:00,42.57,42.57,42.41,42.44,58800.0,30.2603,30.2603,30.1466,30.1679,58800.0
2012-03-28 10:30:00,42.44,42.48,42.35,42.42,62700.0,30.1679,30.1964,30.1039,30.1537,62700.0
2012-03-28 10:40:00,42.43,42.51,42.37,42.38,82300.0,30.1608,30.2177,30.1182,30.1253,82300.0
2012-03-28 10:50:00,42.39,42.53,42.33,42.53,38100.0,30.1324,30.2319,30.0897,30.2319,38100.0
2012-03-28 11:00:00,42.52,42.52,42.4,42.46,44000.0,30.2248,30.2248,30.1395,30.1821,44000.0
2012-03-28 11:10:00,42.45,42.55,42.41,42.5,25700.0,30.175,30.2461,30.1466,30.2106,25700.0
2012-03-28 11:20:00,42.5,42.51,42.37,42.38,23200.0,30.2106,30.2177,30.1182,30.1253,23200.0
2012-03-28 11:30:00,42.39,42.39,42.29,42.31,22400.0,30.1324,30.1324,30.0613,30.0755,22400.0
2012-03-28 11:40:00,42.32,42.32,42.16,42.17,51400.0,30.0826,30.0826,29.9689,29.976,51400.0
2012-03-28 11:50:00,42.17,42.18,42.02,42.15,139500.0,29.976,29.9831,29.8694,29.9618,139500.0
2012-03-28 12:00:00,42.14,42.26,42.1,42.2,51600.0,29.9547,30.04,29.9262,29.9973,51600.0
2012-03-28 12:10:00,42.2,42.31,42.13,42.26,46600.0,29.9973,30.0755,29.9476,30.04,46600.0
2012-03-28 12:20:00,42.27,42.33,42.25,42.32,32000.0,30.0471,30.0897,30.0329,30.0826,32000.0
2012-03-28 12:30:00,42.32,42.36,42.25,42.27,34000.0,30.0826,30.1111,30.0329,30.0471,34000.0
2012-03-28 12:40:00,42.28,42.32,42.25,42.32,19500.0,30.0542,30.0826,30.0329,30.0826,19500.0
2012-03-28 12:50:00,42.32,42.32,42.23,42.25,24200.0,30.0826,30.0826,30.0186,30.0329,24200.0
2012-03-28 13:00:00,42.26,42.34,42.26,42.29,26700.0,30.04,30.0968,30.04,30.0613,26700.0
2012-03-28 13:10:00,42.28,42.3,42.23,42.3,24100.0,30.0542,30.0684,30.0186,30.0684,24100.0
2012-03-28 13:20:00,42.3,42.3,42.2,42.22,46200.0,30.0684,30.0684,29.9973,30.0115,46200.0
2012-03-28 13:30:00,42.22,42.28,42.2,42.27,59600.0,30.0115,30.0542,29.9973,30.0471,59600.0
2012-03-28 13:40:00,42.28,42.3,42.23,42.25,30600.0,30.0542,30.0684,30.0186,30.0329,30600.0
2012-03-28 13:50:00,42.26,42.34,42.23,42.32,31100.0,30.04,30.0968,30.0186,30.0826,31100.0
2012-03-28 14:00:00,42.32,42.32,42.18,42.19,71000.0,30.0826,30.0826,29.9831,29.9902,71000.0
2012-03-28 14:10:00,42.19,42.21,42.12,42.16,48000.0,29.9902,30.0044,29.9405,29.9689,48000.0
2012-03-28 14:20:00,42.16,42.19,42.13,42.15,40100.0,29.9689,29.9902,29.9476,29.9618,40100.0
2012-03-28 14:30:00,42.16,42.3,42.16,42.28,44600.0,29.9689,30.0684,29.9689,30.0542,44600.0
2012-03-28 14:40:00,42.27,42.37,42.27,42.32,53300.0,30.0471,30.1182,30.0471,30.0826,53300.0
2012-03-28 14:50:00,42.32,42.38,42.3,42.38,22700.0,30.0826,30.1253,30.0684,30.1253,22700.0
2012-03-28 15:00:00,42.39,42.43,42.38,42.39,58700.0,30.1324,30.1608,30.1253,30.1324,58700.0
2012-03-28 15:10:00,42.39,42.4,42.33,42.36,32200.0,30.1324,30.1395,30.0897,30.1111,32200.0
2012-03-28 15:20:00,42.36,42.41,42.32,42.39,60800.0,30.1111,30.1466,30.0826,30.1324,60800.0
2012-03-28 15:30:00,42.38,42.44,42.33,42.41,66100.0,30.1253,30.1679,30.0897,30.1466,66100.0
2012-03-28 15:40:00,42.42,42.53,42.41,42.47,121400.0,30.1537,30.2319,30.1466,30.1892,121400.0
2012-03-28 15:50:00,42.46,42.54,42.44,42.54,198800.0,30.1821,30.239,30.1679,30.239,198800.0
2012-03-29 09:30:00,42.13,42.48,42.11,42.43,47600.0,29.9476,30.1964,29.9333,30.1608,47600.0
2012-03-29 09:40:00,42.46,42.63,42.29,42.39,51900.0,30.1821,30.303,30.0613,30.1324,51900.0
2012-03-29 09:50:00,42.4,42.41,42.04,42.24,50500.0,30.1395,30.1466,29.8836,30.0258,50500.0
2012-03-29 10:00:00,42.24,42.32,42.11,42.11,46200.0,30.0258,30.0826,29.9333,29.9333,46200.0
2012-03-29 10:10:00,42.11,42.11,41.98,42.07,65400.0,29.9333,29.9333,29.8409,29.9049,65400.0
2012-03-29 10:20:00,42.07,42.25,42.06,42.11,74300.0,29.9049,30.0329,29.8978,29.9333,74300.0
2012-03-29 10:30:00,42.11,42.18,42.0,42.08,65700.0,29.9333,29.9831,29.8552,29.912,65700.0
2012-03-29 10:40:00,42.09,42.18,42.05,42.07,26100.0,29.9191,29.9831,29.8907,29.9049,26100.0
2012-03-29 10:50:00,42.08,42.31,42.04,42.28,37000.0,29.912,30.0755,29.8836,30.0542,37000.0
2012-03-29 11:00:00,42.28,42.35,42.27,42.32,27200.0,30.0542,30.1039,30.0471,30.0826,27200.0
2012-03-29 11:10:00,42.32,42.32,42.19,42.19,23100.0,30.0826,30.0826,29.9902,29.9902,23100.0
2012-03-29 11:20:00,42.19,42.24,42.13,42.13,22900.0,29.9902,30.0258,29.9476,29.9476,22900.0
2012-03-29 11:30:00,42.13,42.2,42.09,42.14,36600.0,29.9476,29.9973,29.9191,29.9547,36600.0
2012-03-29 11:40:00,42.14,42.18,42.11,42.14,16300.0,29.9547,29.9831,29.9333,29.9547,16300.0
2012-03-29 11:50:00,42.14,42.18,42.09,42.17,27100.0,29.9547,29.9831,29.9191,29.976,27100.0
2012-03-29 12:00:00,42.17,42.2,42.14,42.16,11800.0,29.976,29.9973,29.9547,29.9689,11800.0
2012-03-29 12:10:00,42.15,42.17,42.12,42.16,11300.0,29.9618,29.976,29.9405,29.9689,11300.0
2012-03-29 12:20:00,42.15,42.17,42.1,42.13,17200.0,29.9618,29.976,29.9262,29.9476,17200.0
2012-03-29 12:30:00,42.12,42.2,42.09,42.19,30000.0,29.9405,29.9973,29.9191,29.9902,30000.0
2012-03-29 12:40:00,42.2,42.2,42.13,42.18,16100.0,29.9973,29.9973,29.9476,29.9831,16100.0
2012-03-29 12:50:00,42.17,42.33,42.17,42.32,24700.0,29.976,30.0897,29.976,30.0826,24700.0
2012-03-29 13:00:00,42.3,42.3,42.21,42.23,19000.0,30.0684,30.0684,30.0044,30.0186,19000.0
2012-03-29 13:10:00,42.24,42.26,42.15,42.23,17500.0,30.0258,30.04,29.9618,30.0186,17500.0
2012-03-29 13:20:00,42.25,42.33,42.25,42.3,40500.0,30.0329,30.0897,30.0329,30.0684,40500.0
2012-03-29 13:30:00,42.31,42.33,42.26,42.33,11300.0,30.0755,30.0897,30.04,30.0897,11300.0
2012-03-29 13:40:00,42.34,42.34,42.23,42.25,13300.0,30.0968,30.0968,30.0186,30.0329,13300.0
2012-03-29 13:50:00,42.25,42.32,42.22,42.28,17700.0,30.0329,30.0826,30.0115,30.0542,17700.0
2012-03-29 14:00:00,42.27,42.36,42.26,42.3,19300.0,30.0471,30.1111,30.04,30.0684,19300.0
2012-03-29 14:10:00,42.31,42.36,42.29,42.36,22400.0,30.0755,30.1111,30.0613,30.1111,22400.0
2012-03-29 14:20:00,42.37,42.43,42.34,42.41,14400.0,30.1182,30.1608,30.0968,30.1466,14400.0
2012-03-29 14:30:00,42.41,42.42,42.35,42.4,13300.0,30.1466,30.1537,30.1039,30.1395,13300.0
2012-03-29 14:40:00,42.41,42.48,42.39,42.48,19300.0,30.1466,30.1964,30.1324,30.1964,19300.0
2012-03-29 14:50:00,42.48,42.5,42.44,42.45,27800.0,30.1964,30.2106,30.1679,30.175,27800.0
2012-03-29 15:00:00,42.45,42.47,42.4,42.47,45600.0,30.175,30.1892,30.1395,30.1892,45600.0
2012-03-29 15:10:00,42.47,42.65,42.47,42.64,84000.0,30.1892,30.3172,30.1892,30.3101,84000.0
2012-03-29 15:20:00,42.65,42.65,42.58,42.62,152100.0,30.3172,30.3172,30.2674,30.2959,152100.0
2012-03-29 15:30:00,42.62,42.79,42.61,42.74,89700.0,30.2959,30.4167,30.2888,30.3812,89700.0
2012-03-29 15:40:00,42.74,42.81,42.71,42.76,155400.0,30.3812,30.4309,30.3598,30.3954,155400.0
2012-03-29 15:50:00,42.76,42.81,42.75,42.78,192400.0,30.3954,30.4309,30.3883,30.4096,192400.0
2012-03-30 09:30:00,43.27,43.38,42.97,43.24,72500.0,30.7579,30.8361,30.5447,30.7366,72500.0
2012-03-30 09:40:00,43.24,43.27,42.81,42.91,49900.0,30.7366,30.7579,30.4309,30.502,49900.0
2012-03-30 09:50:00,42.92,43.02,42.85,42.9,41600.0,30.5091,30.5802,30.4594,30.4949,41600.0
2012-03-30 10:00:00,42.91,42.98,42.82,42.84,60500.0,30.502,30.5518,30.438,30.4523,60500.0
2012-03-30 10:10:00,42.83,42.84,42.63,42.64,84300.0,30.4451,30.4523,30.303,30.3101,84300.0
2012-03-30 10:20:00,42.64,42.66,42.49,42.65,72900.0,30.3101,30.3243,30.2035,30.3172,72900.0
2012-03-30 10:30:00,42.66,42.74,42.54,42.56,58000.0,30.3243,30.3812,30.239,30.2532,58000.0
2012-03-30 10:40:00,42.57,42.78,42.55,42.78,53200.0,30.2603,30.4096,30.2461,30.4096,53200.0
2012-03-30 10:50:00,42.77,42.85,42.73,42.82,53800.0,30.4025,30.4594,30.3741,30.438,53800.0
2012-03-30 11:00:00,42.82,42.92,42.82,42.9,61400.0,30.438,30.5091,30.438,30.4949,61400.0
2012-03-30 11:10:00,42.89,43.07,42.89,43.03,61900.0,30.4878,30.6157,30.4878,30.5873,61900.0
2012-03-30 11:20:00,43.04,43.05,42.81,42.82,49400.0,30.5944,30.6015,30.4309,30.438,49400.0
2012-03-30 11:30:00,42.82,42.85,42.74,42.76,32300.0,30.438,30.4594,30.3812,30.3954,32300.0
2012-03-30 11:40:00,42.77,42.79,42.76,42.76,23700.0,30.4025,30.4167,30.3954,30.3954,23700.0
2012-03-30 11:50:00,42.77,42.84,42.76,42.82,38500.0,30.4025,30.4523,30.3954,30.438,38500.0
2012-03-30 12:00:00,42.82,42.84,42.76,42.77,27000.0,30.438,30.4523,30.3954,30.4025,27000.0
2012-03-30 12:10:00,42.78,42.82,42.75,42.8,30500.0,30.4096,30.438,30.3883,30.4238,30500.0
2012-03-30 12:20:00,42.8,42.83,42.78,42.81,26200.0,30.4238,30.4451,30.4096,30.4309,26200.0
2012-03-30 12:30:00,42.81,42.82,42.77,42.79,19700.0,30.4309,30.438,30.4025,30.4167,19700.0
2012-03-30 12:40:00,42.8,42.87,42.79,42.85,23800.0,30.4238,30.4736,30.4167,30.4594,23800.0
2012-03-30 12:50:00,42.85,42.86,42.78,42.78,44800.0,30.4594,30.4665,30.4096,30.4096,44800.0
2012-03-30 13:00:00,42.78,42.82,42.74,42.74,38500.0,30.4096,30.438,30.3812,30.3812,38500.0
2012-03-30 13:10:00,42.74,42.81,42.73,42.78,39600.0,30.3812,30.4309,30.3741,30.4096,39600.0
2012-03-30 13:20:00,42.77,42.83,42.75,42.76,34200.0,30.4025,30.4451,30.3883,30.3954,34200.0
2012-03-30 13:30:00,42.77,42.84,42.76,42.81,26100.0,30.4025,30.4523,30.3954,30.4309,26100.0
2012-03-30 13:40:00,42.81,42.83,42.77,42.78,38000.0,30.4309,30.4451,30.4025,30.4096,38000.0
2012-03-30 13:50:00,42.79,42.85,42.78,42.85,26500.0,30.4167,30.4594,30.4096,30.4594,26500.0
2012-03-30 14:00:00,42.85,42.98,42.84,42.95,36800.0,30.4594,30.5518,30.4523,30.5304,36800.0
2012-03-30 14:10:00,42.95,43.02,42.89,42.89,52000.0,30.5304,30.5802,30.4878,30.4878,52000.0
2012-03-30 14:20:00,42.89,42.93,42.84,42.84,32400.0,30.4878,30.5162,30.4523,30.4523,32400.0
2012-03-30 14:30:00,42.84,42.96,42.84,42.96,30900.0,30.4523,30.5376,30.4523,30.5376,30900.0
2012-03-30 14:40:00,42.95,43.04,42.95,42.98,37400.0,30.5304,30.5944,30.5304,30.5518,37400.0
2012-03-30 14:50:00,42.98,42.99,42.87,42.88,50100.0,30.5518,30.5589,30.4736,30.4807,50100.0
2012-03-30 15:00:00,42.87,42.94,42.86,42.93,42800.0,30.4736,30.5233,30.4665,30.5162,42800.0
2012-03-30 15:10:00,42.93,42.98,42.91,42.94,54000.0,30.5162,30.5518,30.502,30.5233,54000.0
2012-03-30 15:20:00,42.95,42.98,42.84,42.86,142800.0,30.5304,30.5518,30.4523,30.4665,142800.0
2012-03-30 15:30:00,42.86,42.92,42.83,42.89,71600.0,30.4665,30.5091,30.4451,30.4878,71600.0
2012-03-30 15:40:00,42.88,42.91,42.81,42.86,112800.0,30.4807,30.502,30.4309,30.4665,112800.0
2012-03-30 15:50:00,42.86,42.95,42.83,42.94,261100.0,30.4665,30.5304,30.4451,30.5233,261100.0
2012-04-02 09:30:00,42.96,43.0,42.74,43.0,68800.0,30.5376,30.566,30.3812,30.566,68800.0
2012-04-02 09:40:00,42.99,43.21,42.93,43.12,93500.0,30.5589,30.7153,30.5162,30.6513,93500.0
2012-04-02 09:50:00,43.12,43.23,43.08,43.12,56500.0,30.6513,30.7295,30.6229,30.6513,56500.0
2012-04-02 10:00:00,43.13,43.47,43.13,43.31,117600.0,30.6584,30.9001,30.6584,30.7863,117600.0
2012-04-02 10:10:00,43.31,43.45,43.3,43.43,67900.0,30.7863,30.8859,30.7792,30.8716,67900.0
2012-04-02 10:20:00,43.42,43.49,43.22,43.28,145800.0,30.8645,30.9143,30.7224,30.765,145800.0
2012-04-02 10:30:00,43.29,43.34,43.22,43.27,75100.0,30.7721,30.8077,30.7224,30.7579,75100.0
2012-04-02 10:40:00,43.26,43.36,43.16,43.34,65300.0,30.7508,30.8219,30.6797,30.8077,65300.0
2012-04-02 10:50:00,43.35,43.38,43.27,43.37,65800.0,30.8148,30.8361,30.7579,30.829,65800.0
2012-04-02 11:00:00,43.38,43.5,43.38,43.48,78900.0,30.8361,30.9214,30.8361,30.9072,78900.0
2012-04-02 11:10:00,43.48,43.54,43.44,43.47,66700.0,30.9072,30.9498,30.8788,30.9001,66700.0
2012-04-02 11:20:00,43.47,43.62,43.47,43.57,81400.0,30.9001,31.0067,30.9001,30.9712,81400.0
2012-04-02 11:30:00,43.57,43.64,43.56,43.59,69000.0,30.9712,31.0209,30.9641,30.9854,69000.0
2012-04-02 11:40:00,43.59,43.7,43.56,43.69,51000.0,30.9854,31.0636,30.9641,31.0565,51000.0
2012-04-02 11:50:00,43.69,43.81,43.68,43.8,136800.0,31.0565,31.1418,31.0494,31.1347,136800.0
2012-04-02 12:00:00,43.81,43.91,43.8,43.87,110600.0,31.1418,31.2128,31.1347,31.1844,110600.0
2012-04-02 12:10:00,43.88,43.89,43.76,43.82,82900.0,31.1915,31.1986,31.1062,31.1489,82900.0
2012-04-02 12:20:00,43.82,43.87,43.79,43.87,53100.0,31.1489,31.1844,31.1275,31.1844,53100.0
2012-04-02 12:30:00,43.87,43.93,43.86,43.9,66000.0,31.1844,31.2271,31.1773,31.2057,66000.0
2012-04-02 12:40:00,43.9,43.96,43.9,43.94,44800.0,31.2057,31.2484,31.2057,31.2342,44800.0
2012-04-02 12:50:00,43.93,43.99,43.92,43.98,46900.0,31.2271,31.2697,31.22,31.2626,46900.0
2012-04-02 13:00:00,43.97,43.99,43.91,43.93,31800.0,31.2555,31.2697,31.2128,31.2271,31800.0
2012-04-02 13:10:00,43.93,43.96,43.84,43.88,51600.0,31.2271,31.2484,31.1631,31.1915,51600.0
2012-04-02 13:20:00,43.86,43.9,43.84,43.88,55000.0,31.1773,31.2057,31.1631,31.1915,55000.0
2012-04-02 13:30:00,43.88,43.97,43.88,43.96,43000.0,31.1915,31.2555,31.1915,31.2484,43000.0
2012-04-02 13:40:00,43.96,43.99,43.92,43.94,31600.0,31.2484,31.2697,31.22,31.2342,31600.0
2012-04-02 13:50:00,43.95,43.98,43.91,43.93,23200.0,31.2413,31.2626,31.2128,31.2271,23200.0
2012-04-02 14:00:00,43.94,43.94,43.81,43.81,33800.0,31.2342,31.2342,31.1418,31.1418,33800.0
2012-04-02 14:10:00,43.81,43.81,43.73,43.75,93600.0,31.1418,31.1418,31.0849,31.0991,93600.0
2012-04-02 14:20:00,43.75,43.78,43.73,43.74,69600.0,31.0991,31.1204,31.0849,31.092,69600.0
2012-04-02 14:30:00,43.73,43.83,43.73,43.79,106200.0,31.0849,31.156,31.0849,31.1275,106200.0
2012-04-02 14:40:00,43.78,43.87,43.75,43.87,116700.0,31.1204,31.1844,31.0991,31.1844,116700.0
2012-04-02 14:50:00,43.86,43.95,43.82,43.92,192900.0,31.1773,31.2413,31.1489,31.22,192900.0
2012-04-02 15:00:00,43.93,43.93,43.82,43.86,107200.0,31.2271,31.2271,31.1489,31.1773,107200.0
2012-04-02 15:10:00,43.86,43.86,43.75,43.75,51900.0,31.1773,31.1773,31.0991,31.0991,51900.0
2012-04-02 15:20:00,43.75,43.75,43.59,43.59,136700.0,31.0991,31.0991,30.9854,30.9854,136700.0
2012-04-02 15:30:00,43.6,43.61,43.55,43.55,103300.0,30.9925,30.9996,30.9569,30.9569,103300.0
2012-04-02 15:40:00,43.56,43.56,43.4,43.43,146600.0,30.9641,30.9641,30.8503,30.8716,146600.0
2012-04-02 15:50:00,43.44,43.54,43.43,43.46,531900.0,30.8788,30.9498,30.8716,30.893,531900.0
2012-04-03 09:30:00,43.35,43.45,42.98,43.1,86500.0,30.8148,30.8859,30.5518,30.6371,86500.0
2012-04-03 09:40:00,43.1,43.14,42.94,43.02,69300.0,30.6371,30.6655,30.5233,30.5802,69300.0
2012-04-03 09:50:00,43.01,43.12,42.93,43.08,125700.0,30.5731,30.6513,30.5162,30.6229,125700.0
2012-04-03 10:00:00,43.08,43.12,42.94,43.08,172100.0,30.6229,30.6513,30.5233,30.6229,172100.0
2012-04-03 10:10:00,43.07,43.08,42.89,42.91,129400.0,30.6157,30.6229,30.4878,30.502,129400.0
2012-04-03 10:20:00,42.91,43.02,42.86,43.02,78800.0,30.502,30.5802,30.4665,30.5802,78800.0
2012-04-03 10:30:00,43.01,43.05,42.97,43.02,84800.0,30.5731,30.6015,30.5447,30.5802,84800.0
2012-04-03 10:40:00,43.02,43.1,42.98,43.1,65800.0,30.5802,30.6371,30.5518,30.6371,65800.0
2012-04-03 10:50:00,43.09,43.1,43.02,43.05,81700.0,30.63,30.6371,30.5802,30.6015,81700.0
2012-04-03 11:00:00,43.04,43.05,42.94,42.94,37600.0,30.5944,30.6015,30.5233,30.5233,37600.0
2012-04-03 11:10:00,42.94,43.05,42.92,43.02,54700.0,30.5233,30.6015,30.5091,30.5802,54700.0
2012-04-03 11:20:00,43.01,43.03,42.92,42.95,52600.0,30.5731,30.5873,30.5091,30.5304,52600.0
2012-04-03 11:30:00,42.95,42.98,42.82,42.84,122600.0,30.5304,30.5518,30.438,30.4523,122600.0
2012-04-03 11:40:00,42.84,42.9,42.82,42.82,29600.0,30.4523,30.4949,30.438,30.438,29600.0
2012-04-03 11:50:00,42.83,42.88,42.82,42.84,34800.0,30.4451,30.4807,30.438,30.4523,34800.0
2012-04-03 12:00:00,42.85,42.85,42.68,42.7,59700.0,30.4594,30.4594,30.3385,30.3527,59700.0
2012-04-03 12:10:00,42.7,42.79,42.67,42.77,36500.0,30.3527,30.4167,30.3314,30.4025,36500.0
2012-04-03 12:20:00,42.77,42.89,42.75,42.88,29400.0,30.4025,30.4878,30.3883,30.4807,29400.0
2012-04-03 12:30:00,42.89,42.89,42.77,42.79,46300.0,30.4878,30.4878,30.4025,30.4167,46300.0
2012-04-03 12:40:00,42.79,42.87,42.79,42.86,35800.0,30.4167,30.4736,30.4167,30.4665,35800.0
2012-04-03 12:50:00,42.85,42.88,42.82,42.84,43100.0,30.4594,30.4807,30.438,30.4523,43100.0
2012-04-03 13:00:00,42.84,42.85,42.79,42.8,29000.0,30.4523,30.4594,30.4167,30.4238,29000.0
2012-04-03 13:10:00,42.8,42.82,42.75,42.77,39100.0,30.4238,30.438,30.3883,30.4025,39100.0
2012-04-03 13:20:00,42.77,42.77,42.7,42.73,41700.0,30.4025,30.4025,30.3527,30.3741,41700.0
2012-04-03 13:30:00,42.73,42.75,42.69,42.75,35600.0,30.3741,30.3883,30.3456,30.3883,35600.0
2012-04-03 13:40:00,42.74,42.81,42.7,42.8,51000.0,30.3812,30.4309,30.3527,30.4238,51000.0
2012-04-03 13:50:00,42.81,42.92,42.79,42.92,78300.0,30.4309,30.5091,30.4167,30.5091,78300.0
2012-04-03 14:00:00,42.93,42.93,42.58,42.65,131300.0,30.5162,30.5162,30.2674,30.3172,131300.0
2012-04-03 14:10:00,42.65,42.66,42.52,42.59,132700.0,30.3172,30.3243,30.2248,30.2745,132700.0
2012-04-03 14:20:00,42.59,42.63,42.47,42.5,80400.0,30.2745,30.303,30.1892,30.2106,80400.0
2012-04-03 14:30:00,42.48,42.53,42.4,42.41,113000.0,30.1964,30.2319,30.1395,30.1466,113000.0
2012-04-03 14:40:00,42.4,42.58,42.4,42.57,112400.0,30.1395,30.2674,30.1395,30.2603,112400.0
2012-04-03 14:50:00,42.57,42.65,42.54,42.57,96000.0,30.2603,30.3172,30.239,30.2603,96000.0
2012-04-03 15:00:00,42.57,42.78,42.56,42.68,98000.0,30.2603,30.4096,30.2532,30.3385,98000.0
2012-04-03 15:10:00,42.68,42.78,42.64,42.71,88500.0,30.3385,30.4096,30.3101,30.3598,88500.0
2012-04-03 15:20:00,42.72,42.73,42.6,42.63,118500.0,30.367,30.3741,30.2817,30.303,118500.0
2012-04-03 15:30:00,42.63,42.77,42.61,42.71,145000.0,30.303,30.4025,30.2888,30.3598,145000.0
2012-04-03 15:40:00,42.71,42.74,42.63,42.73,254800.0,30.3598,30.3812,30.303,30.3741,254800.0
2012-04-03 15:50:00,42.74,42.85,42.72,42.82,345200.0,30.3812,30.4594,30.367,30.438,345200.0
2012-04-04 09:30:00,42.31,42.39,41.9,42.38,79400.0,30.0755,30.1324,29.7841,30.1253,79400.0
2012-04-04 09:40:00,42.39,42.44,42.19,42.25,52800.0,30.1324,30.1679,29.9902,30.0329,52800.0
2012-04-04 09:50:00,42.27,42.33,42.26,42.29,56200.0,30.0471,30.0897,30.04,30.0613,56200.0
2012-04-04 10:00:00,42.28,42.31,42.16,42.17,104200.0,30.0542,30.0755,29.9689,29.976,104200.0
2012-04-04 10:10:00,42.16,42.21,42.09,42.17,95500.0,29.9689,30.0044,29.9191,29.976,95500.0
2012-04-04 10:20:00,42.16,42.25,42.1,42.2,56500.0,29.9689,30.0329,29.9262,29.9973,56500.0
2012-04-04 10:30:00,42.2,42.21,42.06,42.19,54500.0,29.9973,30.0044,29.8978,29.9902,54500.0
2012-04-04 10:40:00,42.19,42.21,42.08,42.09,50700.0,29.9902,30.0044,29.912,29.9191,50700.0
2012-04-04 10:50:00,42.08,42.08,41.96,41.98,64000.0,29.912,29.912,29.8267,29.8409,64000.0
2012-04-04 11:00:00,41.98,42.14,41.97,42.14,62500.0,29.8409,29.9547,29.8338,29.9547,62500.0
2012-04-04 11:10:00,42.14,42.15,42.01,42.09,51400.0,29.9547,29.9618,29.8623,29.9191,51400.0
2012-04-04 11:20:00,42.08,42.11,41.96,41.98,49100.0,29.912,29.9333,29.8267,29.8409,49100.0
2012-04-04 11:30:00,41.99,42.14,41.98,42.11,49900.0,29.848,29.9547,29.8409,29.9333,49900.0
2012-04-04 11:40:00,42.12,42.14,42.0,42.02,46000.0,29.9405,29.9547,29.8552,29.8694,46000.0
2012-04-04 11:50:00,42.01,42.06,41.97,41.98,53300.0,29.8623,29.8978,29.8338,29.8409,53300.0
2012-04-04 12:00:00,42.0,42.1,42.0,42.08,51100.0,29.8552,29.9262,29.8552,29.912,51100.0
2012-04-04 12:10:00,42.08,42.12,42.06,42.1,44200.0,29.912,29.9405,29.8978,29.9262,44200.0
2012-04-04 12:20:00,42.1,42.11,42.0,42.04,47100.0,29.9262,29.9333,29.8552,29.8836,47100.0
2012-04-04 12:30:00,42.04,42.05,41.97,41.99,42000.0,29.8836,29.8907,29.8338,29.848,42000.0
2012-04-04 12:40:00,42.0,42.0,41.93,41.94,76500.0,29.8552,29.8552,29.8054,29.8125,76500.0
2012-04-04 12:50:00,41.94,41.99,41.93,41.93,41600.0,29.8125,29.848,29.8054,29.8054,41600.0
2012-04-04 13:00:00,41.94,41.96,41.88,41.9,51100.0,29.8125,29.8267,29.7698,29.7841,51100.0
2012-04-04 13:10:00,41.91,41.93,41.87,41.89,34500.0,29.7912,29.8054,29.7627,29.777,34500.0
2012-04-04 13:20:00,41.89,41.91,41.83,41.84,56200.0,29.777,29.7912,29.7343,29.7414,56200.0
2012-04-04 13:30:00,41.83,41.87,41.81,41.83,54900.0,29.7343,29.7627,29.7201,29.7343,54900.0
2012-04-04 13:40:00,41.82,42.01,41.82,42.01,36400.0,29.7272,29.8623,29.7272,29.8623,36400.0
2012-04-04 13:50:00,42.01,42.08,42.01,42.05,39300.0,29.8623,29.912,29.8623,29.8907,39300.0
2012-04-04 14:00:00,42.05,42.09,42.04,42.05,34100.0,29.8907,29.9191,29.8836,29.8907,34100.0
2012-04-04 14:10:00,42.04,42.12,42.04,42.06,47100.0,29.8836,29.9405,29.8836,29.8978,47100.0
2012-04-04 14:20:00,42.05,42.05,41.97,42.01,49300.0,29.8907,29.8907,29.8338,29.8623,49300.0
2012-04-04 14:30:00,42.01,42.08,41.98,42.08,67400.0,29.8623,29.912,29.8409,29.912,67400.0
2012-04-04 14:40:00,42.09,42.18,42.07,42.16,86100.0,29.9191,29.9831,29.9049,29.9689,86100.0
2012-04-04 14:50:00,42.16,42.16,42.07,42.09,64400.0,29.9689,29.9689,29.9049,29.9191,64400.0
2012-04-04 15:00:00,42.08,42.11,42.03,42.1,67300.0,29.912,29.9333,29.8765,29.9262,67300.0
2012-04-04 15:10:00,42.09,42.15,42.08,42.08,70500.0,29.9191,29.9618,29.912,29.912,70500.0
2012-04-04 15:20:00,42.09,42.1,42.05,42.06,59100.0,29.9191,29.9262,29.8907,29.8978,59100.0
2012-04-04 15:30:00,42.06,42.15,42.06,42.11,96800.0,29.8978,29.9618,29.8978,29.9333,96800.0
2012-04-04 15:40:00,42.11,42.15,42.07,42.15,134000.0,29.9333,29.9618,29.9049,29.9618,134000.0
2012-04-04 15:50:00,42.15,42.17,42.07,42.08,275100.0,29.9618,29.976,29.9049,29.912,275100.0
2012-04-05 09:30:00,42.1,42.3,41.96,42.15,53000.0,29.9262,30.0684,29.8267,29.9618,53000.0
2012-04-05 09:40:00,42.15,42.49,42.12,42.46,46300.0,29.9618,30.2035,29.9405,30.1821,46300.0
2012-04-05 09:50:00,42.46,42.48,42.35,42.38,36900.0,30.1821,30.1964,30.1039,30.1253,36900.0
2012-04-05 10:00:00,42.38,42.57,42.38,42.55,51700.0,30.1253,30.2603,30.1253,30.2461,51700.0
2012-04-05 10:10:00,42.54,42.56,42.36,42.37,43500.0,30.239,30.2532,30.1111,30.1182,43500.0
2012-04-05 10:20:00,42.37,42.43,42.31,42.33,41200.0,30.1182,30.1608,30.0755,30.0897,41200.0
2012-04-05 10:30:00,42.32,42.37,42.22,42.33,118400.0,30.0826,30.1182,30.0115,30.0897,118400.0
2012-04-05 10:40:00,42.35,42.47,42.32,42.44,77800.0,30.1039,30.1892,30.0826,30.1679,77800.0
2012-04-05 10:50:00,42.44,42.47,42.38,42.47,38800.0,30.1679,30.1892,30.1253,30.1892,38800.0
2012-04-05 11:00:00,42.47,42.47,42.39,42.43,39400.0,30.1892,30.1892,30.1324,30.1608,39400.0
2012-04-05 11:10:00,42.43,42.44,42.31,42.32,32900.0,30.1608,30.1679,30.0755,30.0826,32900.0
2012-04-05 11:20:00,42.31,42.33,42.19,42.19,46000.0,30.0755,30.0897,29.9902,29.9902,46000.0
2012-04-05 11:30:00,42.19,42.2,41.99,42.06,56500.0,29.9902,29.9973,29.848,29.8978,56500.0
2012-04-05 11:40:00,42.07,42.13,41.97,41.97,32900.0,29.9049,29.9476,29.8338,29.8338,32900.0
2012-04-05 11:50:00,41.98,42.0,41.91,42.0,33600.0,29.8409,29.8552,29.7912,29.8552,33600.0
2012-04-05 12:00:00,42.0,42.03,41.94,41.94,30300.0,29.8552,29.8765,29.8125,29.8125,30300.0
2012-04-05 12:10:00,41.95,41.97,41.93,41.94,23200.0,29.8196,29.8338,29.8054,29.8125,23200.0
2012-04-05 12:20:00,41.92,41.98,41.88,41.94,37500.0,29.7983,29.8409,29.7698,29.8125,37500.0
2012-04-05 12:30:00,41.94,41.94,41.85,41.86,29200.0,29.8125,29.8125,29.7485,29.7556,29200.0
2012-04-05 12:40:00,41.84,41.87,41.82,41.83,24300.0,29.7414,29.7627,29.7272,29.7343,24300.0
2012-04-05 12:50:00,41.84,41.88,41.82,41.87,26400.0,29.7414,29.7698,29.7272,29.7627,26400.0
2012-04-05 13:00:00,41.87,41.96,41.84,41.87,32800.0,29.7627,29.8267,29.7414,29.7627,32800.0
2012-04-05 13:10:00,41.87,41.9,41.84,41.87,21400.0,29.7627,29.7841,29.7414,29.7627,21400.0
2012-04-05 13:20:00,41.87,41.92,41.86,41.87,30100.0,29.7627,29.7983,29.7556,29.7627,30100.0
2012-04-05 13:30:00,41.87,41.93,41.87,41.9,42900.0,29.7627,29.8054,29.7627,29.7841,42900.0
2012-04-05 13:40:00,41.9,41.9,41.73,41.73,45300.0,29.7841,29.7841,29.6632,29.6632,45300.0
2012-04-05 13:50:00,41.74,41.79,41.7,41.76,50600.0,29.6703,29.7059,29.6419,29.6845,50600.0
2012-04-05 14:00:00,41.76,41.82,41.75,41.76,39000.0,29.6845,29.7272,29.6774,29.6845,39000.0
2012-04-05 14:10:00,41.76,41.86,41.7,41.86,43600.0,29.6845,29.7556,29.6419,29.7556,43600.0
2012-04-05 14:20:00,41.86,41.9,41.79,41.8,78600.0,29.7556,29.7841,29.7059,29.713,78600.0
2012-04-05 14:30:00,41.79,41.79,41.66,41.66,45800.0,29.7059,29.7059,29.6135,29.6135,45800.0
2012-04-05 14:40:00,41.67,41.72,41.61,41.61,52100.0,29.6206,29.6561,29.5779,29.5779,52100.0
2012-04-05 14:50:00,41.62,41.71,41.59,41.69,54100.0,29.585,29.649,29.5637,29.6348,54100.0
2012-04-05 15:00:00,41.7,41.75,41.68,41.71,49000.0,29.6419,29.6774,29.6277,29.649,49000.0
2012-04-05 15:10:00,41.7,41.72,41.66,41.71,59700.0,29.6419,29.6561,29.6135,29.649,59700.0
2012-04-05 15:20:00,41.71,41.77,41.71,41.76,66300.0,29.649,29.6917,29.649,29.6845,66300.0
2012-04-05 15:30:00,41.76,41.76,41.7,41.73,84400.0,29.6845,29.6845,29.6419,29.6632,84400.0
2012-04-05 15:40:00,41.73,41.75,41.67,41.71,173800.0,29.6632,29.6774,29.6206,29.649,173800.0
2012-04-05 15:50:00,41.71,41.72,41.68,41.7,215200.0,29.649,29.6561,29.6277,29.6419,215200.0
2012-04-09 09:30:00,41.15,41.25,41.0,41.14,125400.0,29.2509,29.322,29.1443,29.2438,125400.0
2012-04-09 09:40:00,41.16,41.42,41.16,41.23,46200.0,29.258,29.4429,29.258,29.3078,46200.0
2012-04-09 09:50:00,41.22,41.22,41.0,41.12,144400.0,29.3007,29.3007,29.1443,29.2296,144400.0
2012-04-09 10:00:00,41.14,41.36,41.1,41.23,92900.0,29.2438,29.4002,29.2154,29.3078,92900.0
2012-04-09 10:10:00,41.23,41.4,41.22,41.37,62400.0,29.3078,29.4286,29.3007,29.4073,62400.0
2012-04-09 10:20:00,41.37,41.51,41.31,41.37,81400.0,29.4073,29.5068,29.3647,29.4073,81400.0
2012-04-09 10:30:00,41.36,41.38,41.16,41.18,74000.0,29.4002,29.4144,29.258,29.2723,74000.0
2012-04-09 10:40:00,41.18,41.3,41.18,41.26,64700.0,29.2723,29.3576,29.2723,29.3291,64700.0
2012-04-09 10:50:00,41.26,41.27,41.15,41.18,33200.0,29.3291,29.3362,29.2509,29.2723,33200.0
2012-04-09 11:00:00,41.19,41.19,41.04,41.05,37500.0,29.2794,29.2794,29.1727,29.1799,37500.0
2012-04-09 11:10:00,41.04,41.05,40.93,40.98,67700.0,29.1727,29.1799,29.0946,29.1301,67700.0
2012-04-09 11:20:00,40.98,41.04,40.95,40.97,42200.0,29.1301,29.1727,29.1088,29.123,42200.0
2012-04-09 11:30:00,40.97,41.03,40.95,40.98,32800.0,29.123,29.1656,29.1088,29.1301,32800.0
2012-04-09 11:40:00,40.98,41.0,40.96,41.0,65900.0,29.1301,29.1443,29.1159,29.1443,65900.0
2012-04-09 11:50:00,41.0,41.02,40.91,40.96,41300.0,29.1443,29.1585,29.0803,29.1159,41300.0
2012-04-09 12:00:00,40.96,40.97,40.91,40.94,34100.0,29.1159,29.123,29.0803,29.1017,34100.0
2012-04-09 12:10:00,40.93,41.06,40.93,41.04,27100.0,29.0946,29.187,29.0946,29.1727,27100.0
2012-04-09 12:20:00,41.04,41.04,40.96,40.98,35400.0,29.1727,29.1727,29.1159,29.1301,35400.0
2012-04-09 12:30:00,40.98,41.08,40.96,41.05,72400.0,29.1301,29.2012,29.1159,29.1799,72400.0
2012-04-09 12:40:00,41.05,41.06,40.96,41.04,43900.0,29.1799,29.187,29.1159,29.1727,43900.0
2012-04-09 12:50:00,41.04,41.07,40.99,41.05,53400.0,29.1727,29.1941,29.1372,29.1799,53400.0
2012-04-09 13:00:00,41.05,41.1,41.04,41.09,36100.0,29.1799,29.2154,29.1727,29.2083,36100.0
2012-04-09 13:10:00,41.08,41.11,41.03,41.04,25500.0,29.2012,29.2225,29.1656,29.1727,25500.0
2012-04-09 13:20:00,41.05,41.07,41.0,41.03,29500.0,29.1799,29.1941,29.1443,29.1656,29500.0
2012-04-09 13:30:00,41.03,41.11,41.03,41.1,49000.0,29.1656,29.2225,29.1656,29.2154,49000.0
2012-04-09 13:40:00,41.11,41.11,41.06,41.08,35700.0,29.2225,29.2225,29.187,29.2012,35700.0
2012-04-09 13:50:00,41.08,41.18,41.06,41.16,58800.0,29.2012,29.2723,29.187,29.258,58800.0
2012-04-09 14:00:00,41.16,41.17,41.09,41.14,34600.0,29.258,29.2652,29.2083,29.2438,34600.0
2012-04-09 14:10:00,41.14,41.17,41.11,41.15,32200.0,29.2438,29.2652,29.2225,29.2509,32200.0
2012-04-09 14:20:00,41.15,41.16,41.13,41.13,41400.0,29.2509,29.258,29.2367,29.2367,41400.0
2012-04-09 14:30:00,41.12,41.18,41.11,41.15,52400.0,29.2296,29.2723,29.2225,29.2509,52400.0
2012-04-09 14:40:00,41.15,41.18,41.14,41.16,62100.0,29.2509,29.2723,29.2438,29.258,62100.0
2012-04-09 14:50:00,41.17,41.19,41.13,41.13,65900.0,29.2652,29.2794,29.2367,29.2367,65900.0
2012-04-09 15:00:00,41.14,41.19,41.13,41.19,56600.0,29.2438,29.2794,29.2367,29.2794,56600.0
2012-04-09 15:10:00,41.19,41.24,41.16,41.22,54500.0,29.2794,29.3149,29.258,29.3007,54500.0
2012-04-09 15:20:00,41.21,41.23,41.16,41.17,76100.0,29.2936,29.3078,29.258,29.2652,76100.0
2012-04-09 15:30:00,41.17,41.19,41.14,41.16,109700.0,29.2652,29.2794,29.2438,29.258,109700.0
2012-04-09 15:40:00,41.16,41.2,41.15,41.19,128600.0,29.258,29.2865,29.2509,29.2794,128600.0
2012-04-09 15:50:00,41.18,41.21,41.1,41.11,290700.0,29.2723,29.2936,29.2154,29.2225,290700.0
2012-04-10 09:30:00,40.93,41.43,40.9,41.29,81100.0,29.0946,29.45,29.0732,29.3505,81100.0
2012-04-10 09:40:00,41.27,41.4,41.19,41.21,43700.0,29.3362,29.4286,29.2794,29.2936,43700.0
2012-04-10 09:50:00,41.22,41.24,41.07,41.18,53700.0,29.3007,29.3149,29.1941,29.2723,53700.0
2012-04-10 10:00:00,41.18,41.19,40.97,40.99,68600.0,29.2723,29.2794,29.123,29.1372,68600.0
2012-04-10 10:10:00,40.98,41.05,40.93,40.96,75000.0,29.1301,29.1799,29.0946,29.1159,75000.0
2012-04-10 10:20:00,40.95,41.14,40.95,41.12,51900.0,29.1088,29.2438,29.1088,29.2296,51900.0
2012-04-10 10:30:00,41.11,41.16,41.07,41.09,85200.0,29.2225,29.258,29.1941,29.2083,85200.0
2012-04-10 10:40:00,41.09,41.15,41.05,41.08,70200.0,29.2083,29.2509,29.1799,29.2012,70200.0
2012-04-10 10:50:00,41.09,41.09,40.83,40.89,65500.0,29.2083,29.2083,29.0235,29.0661,65500.0
2012-04-10 11:00:00,40.89,40.98,40.87,40.89,55100.0,29.0661,29.1301,29.0519,29.0661,55100.0
2012-04-10 11:10:00,40.9,40.9,40.75,40.77,75100.0,29.0732,29.0732,28.9666,28.9808,75100.0
2012-04-10 11:20:00,40.77,40.87,40.74,40.82,68100.0,28.9808,29.0519,28.9595,29.0164,68100.0
2012-04-10 11:30:00,40.82,40.85,40.66,40.66,59200.0,29.0164,29.0377,28.9026,28.9026,59200.0
2012-04-10 11:40:00,40.65,40.7,40.58,40.62,151100.0,28.8955,28.9311,28.8458,28.8742,151100.0
2012-04-10 11:50:00,40.63,40.64,40.48,40.56,112000.0,28.8813,28.8884,28.7747,28.8315,112000.0
2012-04-10 12:00:00,40.55,40.61,40.48,40.49,76700.0,28.8244,28.8671,28.7747,28.7818,76700.0
2012-04-10 12:10:00,40.49,40.53,40.35,40.52,117400.0,28.7818,28.8102,28.6823,28.8031,117400.0
2012-04-10 12:20:00,40.52,40.6,40.45,40.58,123400.0,28.8031,28.86,28.7534,28.8458,123400.0
2012-04-10 12:30:00,40.58,40.67,40.55,40.63,93400.0,28.8458,28.9097,28.8244,28.8813,93400.0
2012-04-10 12:40:00,40.63,40.72,40.57,40.6,114900.0,28.8813,28.9453,28.8387,28.86,114900.0
2012-04-10 12:50:00,40.6,40.64,40.52,40.64,51000.0,28.86,28.8884,28.8031,28.8884,51000.0
2012-04-10 13:00:00,40.63,40.71,40.52,40.56,85300.0,28.8813,28.9382,28.8031,28.8315,85300.0
2012-04-10 13:10:00,40.56,40.56,40.4,40.44,67500.0,28.8315,28.8315,28.7178,28.7462,67500.0
2012-04-10 13:20:00,40.44,40.57,40.43,40.56,54400.0,28.7462,28.8387,28.7391,28.8315,54400.0
2012-04-10 13:30:00,40.56,40.64,40.51,40.62,67200.0,28.8315,28.8884,28.796,28.8742,67200.0
2012-04-10 13:40:00,40.62,40.7,40.57,40.66,61600.0,28.8742,28.9311,28.8387,28.9026,61600.0
2012-04-10 13:50:00,40.67,40.72,40.57,40.58,57300.0,28.9097,28.9453,28.8387,28.8458,57300.0
2012-04-10 14:00:00,40.58,40.63,40.48,40.55,55700.0,28.8458,28.8813,28.7747,28.8244,55700.0
2012-04-10 14:10:00,40.56,40.56,40.46,40.48,58400.0,28.8315,28.8315,28.7605,28.7747,58400.0
2012-04-10 14:20:00,40.49,40.55,40.41,40.55,66300.0,28.7818,28.8244,28.7249,28.8244,66300.0
2012-04-10 14:30:00,40.56,40.58,40.41,40.46,79000.0,28.8315,28.8458,28.7249,28.7605,79000.0
2012-04-10 14:40:00,40.46,40.65,40.45,40.63,70400.0,28.7605,28.8955,28.7534,28.8813,70400.0
2012-04-10 14:50:00,40.64,40.65,40.55,40.59,82800.0,28.8884,28.8955,28.8244,28.8529,82800.0
2012-04-10 15:00:00,40.59,40.63,40.53,40.63,104000.0,28.8529,28.8813,28.8102,28.8813,104000.0
2012-04-10 15:10:00,40.63,40.73,40.58,40.72,143900.0,28.8813,28.9524,28.8458,28.9453,143900.0
2012-04-10 15:20:00,40.72,40.75,40.67,40.75,126200.0,28.9453,28.9666,28.9097,28.9666,126200.0
2012-04-10 15:30:00,40.75,40.86,40.73,40.83,183400.0,28.9666,29.0448,28.9524,29.0235,183400.0
2012-04-10 15:40:00,40.83,40.85,40.72,40.8,205000.0,29.0235,29.0377,28.9453,29.0021,205000.0
2012-04-10 15:50:00,40.79,40.83,40.7,40.7,328600.0,28.995,29.0235,28.9311,28.9311,328600.0
2012-04-11 09:30:00,41.33,41.57,41.32,41.55,86000.0,29.3789,29.5495,29.3718,29.5353,86000.0
2012-04-11 09:40:00,41.55,41.56,41.27,41.32,94800.0,29.5353,29.5424,29.3362,29.3718,94800.0
2012-04-11 09:50:00,41.32,41.34,41.09,41.19,173300.0,29.3718,29.386,29.2083,29.2794,173300.0
2012-04-11 10:00:00,41.18,41.41,41.16,41.33,149600.0,29.2723,29.4358,29.258,29.3789,149600.0
2012-04-11 10:10:00,41.32,41.45,41.3,41.36,75000.0,29.3718,29.4642,29.3576,29.4002,75000.0
2012-04-11 10:20:00,41.37,41.48,41.3,41.47,62400.0,29.4073,29.4855,29.3576,29.4784,62400.0
2012-04-11 10:30:00,41.48,41.55,41.44,41.45,55100.0,29.4855,29.5353,29.4571,29.4642,55100.0
2012-04-11 10:40:00,41.46,41.52,41.44,41.44,46700.0,29.4713,29.5139,29.4571,29.4571,46700.0
2012-04-11 10:50:00,41.45,41.45,41.29,41.36,56800.0,29.4642,29.4642,29.3505,29.4002,56800.0
2012-04-11 11:00:00,41.36,41.4,41.27,41.37,47900.0,29.4002,29.4286,29.3362,29.4073,47900.0
2012-04-11 11:10:00,41.35,41.35,41.15,41.17,51700.0,29.3931,29.3931,29.2509,29.2652,51700.0
2012-04-11 11:20:00,41.17,41.27,41.15,41.2,48400.0,29.2652,29.3362,29.2509,29.2865,48400.0
2012-04-11 11:30:00,41.21,41.29,41.16,41.24,32600.0,29.2936,29.3505,29.258,29.3149,32600.0
2012-04-11 11:40:00,41.25,41.25,41.12,41.12,41800.0,29.322,29.322,29.2296,29.2296,41800.0
2012-04-11 11:50:00,41.12,41.22,41.12,41.17,37800.0,29.2296,29.3007,29.2296,29.2652,37800.0
2012-04-11 12:00:00,41.16,41.22,41.13,41.14,32200.0,29.258,29.3007,29.2367,29.2438,32200.0
2012-04-11 12:10:00,41.15,41.29,41.15,41.27,39300.0,29.2509,29.3505,29.2509,29.3362,39300.0
2012-04-11 12:20:00,41.26,41.35,41.25,41.33,34200.0,29.3291,29.3931,29.322,29.3789,34200.0
2012-04-11 12:30:00,41.33,41.34,41.3,41.34,17100.0,29.3789,29.386,29.3576,29.386,17100.0
2012-04-11 12:40:00,41.34,41.38,41.31,41.33,20200.0,29.386,29.4144,29.3647,29.3789,20200.0
2012-04-11 12:50:00,41.32,41.45,41.3,41.45,45300.0,29.3718,29.4642,29.3576,29.4642,45300.0
2012-04-11 13:00:00,41.45,41.45,41.37,41.42,31400.0,29.4642,29.4642,29.4073,29.4429,31400.0
2012-04-11 13:10:00,41.42,41.42,41.35,41.36,17200.0,29.4429,29.4429,29.3931,29.4002,17200.0
2012-04-11 13:20:00,41.36,41.38,41.29,41.3,22700.0,29.4002,29.4144,29.3505,29.3576,22700.0
2012-04-11 13:30:00,41.31,41.36,41.28,41.36,38000.0,29.3647,29.4002,29.3433,29.4002,38000.0
2012-04-11 13:40:00,41.35,41.38,41.31,41.38,47500.0,29.3931,29.4144,29.3647,29.4144,47500.0
2012-04-11 13:50:00,41.38,41.41,41.34,41.36,45700.0,29.4144,29.4358,29.386,29.4002,45700.0
2012-04-11 14:00:00,41.36,41.36,41.24,41.32,31500.0,29.4002,29.4002,29.3149,29.3718,31500.0
2012-04-11 14:10:00,41.32,41.32,41.25,41.28,23900.0,29.3718,29.3718,29.322,29.3433,23900.0
2012-04-11 14:20:00,41.29,41.35,41.27,41.28,26900.0,29.3505,29.3931,29.3362,29.3433,26900.0
2012-04-11 14:30:00,41.28,41.32,41.21,41.3,40000.0,29.3433,29.3718,29.2936,29.3576,40000.0
2012-04-11 14:40:00,41.3,41.3,41.21,41.26,30300.0,29.3576,29.3576,29.2936,29.3291,30300.0
2012-04-11 14:50:00,41.25,41.26,41.21,41.23,41400.0,29.322,29.3291,29.2936,29.3078,41400.0
2012-04-11 15:00:00,41.23,41.28,41.23,41.25,33400.0,29.3078,29.3433,29.3078,29.322,33400.0
2012-04-11 15:10:00,41.25,41.26,41.18,41.23,40200.0,29.322,29.3291,29.2723,29.3078,40200.0
2012-04-11 15:20:00,41.23,41.25,41.16,41.18,43900.0,29.3078,29.322,29.258,29.2723,43900.0
2012-04-11 15:30:00,41.19,41.25,41.16,41.16,76300.0,29.2794,29.322,29.258,29.258,76300.0
2012-04-11 15:40:00,41.16,41.22,41.11,41.13,91400.0,29.258,29.3007,29.2225,29.2367,91400.0
2012-04-11 15:50:00,41.13,41.19,41.11,41.16,172900.0,29.2367,29.2794,29.2225,29.258,172900.0
2012-04-12 09:30:00,41.26,41.72,41.26,41.72,48500.0,29.3291,29.6561,29.3291,29.6561,48500.0
2012-04-12 09:40:00,41.7,41.93,41.65,41.88,63200.0,29.6419,29.8054,29.6064,29.7698,63200.0
2012-04-12 09:50:00,41.89,42.02,41.86,41.9,69500.0,29.777,29.8694,29.7556,29.7841,69500.0
2012-04-12 10:00:00,41.9,41.99,41.81,41.88,47900.0,29.7841,29.848,29.7201,29.7698,47900.0
2012-04-12 10:10:00,41.89,42.06,41.87,41.93,51400.0,29.777,29.8978,29.7627,29.8054,51400.0
2012-04-12 10:20:00,41.92,42.0,41.85,41.95,37400.0,29.7983,29.8552,29.7485,29.8196,37400.0
2012-04-12 10:30:00,41.96,42.19,41.96,42.1,48500.0,29.8267,29.9902,29.8267,29.9262,48500.0
2012-04-12 10:40:00,42.1,42.12,42.01,42.01,41800.0,29.9262,29.9405,29.8623,29.8623,41800.0
2012-04-12 10:50:00,42.01,42.06,41.96,42.03,24300.0,29.8623,29.8978,29.8267,29.8765,24300.0
2012-04-12 11:00:00,42.02,42.15,42.02,42.05,75000.0,29.8694,29.9618,29.8694,29.8907,75000.0
2012-04-12 11:10:00,42.05,42.12,42.03,42.1,37900.0,29.8907,29.9405,29.8765,29.9262,37900.0
2012-04-12 11:20:00,42.09,42.11,42.03,42.07,24600.0,29.9191,29.9333,29.8765,29.9049,24600.0
2012-04-12 11:30:00,42.08,42.11,41.99,42.0,22600.0,29.912,29.9333,29.848,29.8552,22600.0
2012-04-12 11:40:00,41.99,42.08,41.99,42.07,25000.0,29.848,29.912,29.848,29.9049,25000.0
2012-04-12 11:50:00,42.08,42.23,42.08,42.21,57000.0,29.912,30.0186,29.912,30.0044,57000.0
2012-04-12 12:00:00,42.21,42.25,42.14,42.2,47600.0,30.0044,30.0329,29.9547,29.9973,47600.0
2012-04-12 12:10:00,42.19,42.22,42.13,42.19,43500.0,29.9902,30.0115,29.9476,29.9902,43500.0
2012-04-12 12:20:00,42.2,42.29,42.19,42.23,54200.0,29.9973,30.0613,29.9902,30.0186,54200.0
2012-04-12 12:30:00,42.23,42.27,42.19,42.22,78300.0,30.0186,30.0471,29.9902,30.0115,78300.0
2012-04-12 12:40:00,42.24,42.34,42.23,42.33,46100.0,30.0258,30.0968,30.0186,30.0897,46100.0
2012-04-12 12:50:00,42.33,42.37,42.31,42.32,21500.0,30.0897,30.1182,30.0755,30.0826,21500.0
2012-04-12 13:00:00,42.33,42.36,42.29,42.32,22600.0,30.0897,30.1111,30.0613,30.0826,22600.0
2012-04-12 13:10:00,42.33,42.38,42.33,42.34,24100.0,30.0897,30.1253,30.0897,30.0968,24100.0
2012-04-12 13:20:00,42.34,42.37,42.3,42.3,25800.0,30.0968,30.1182,30.0684,30.0684,25800.0
2012-04-12 13:30:00,42.32,42.36,42.28,42.29,20100.0,30.0826,30.1111,30.0542,30.0613,20100.0
2012-04-12 13:40:00,42.29,42.37,42.28,42.35,50700.0,30.0613,30.1182,30.0542,30.1039,50700.0
2012-04-12 13:50:00,42.34,42.38,42.28,42.33,40700.0,30.0968,30.1253,30.0542,30.0897,40700.0
2012-04-12 14:00:00,42.34,42.35,42.32,42.34,20100.0,30.0968,30.1039,30.0826,30.0968,20100.0
2012-04-12 14:10:00,42.33,42.38,42.32,42.37,24700.0,30.0897,30.1253,30.0826,30.1182,24700.0
2012-04-12 14:20:00,42.37,42.38,42.32,42.33,32300.0,30.1182,30.1253,30.0826,30.0897,32300.0
2012-04-12 14:30:00,42.33,42.35,42.29,42.32,46100.0,30.0897,30.1039,30.0613,30.0826,46100.0
2012-04-12 14:40:00,42.32,42.35,42.28,42.35,56600.0,30.0826,30.1039,30.0542,30.1039,56600.0
2012-04-12 14:50:00,42.35,42.4,42.34,42.38,29200.0,30.1039,30.1395,30.0968,30.1253,29200.0
2012-04-12 15:00:00,42.38,42.4,42.33,42.34,26700.0,30.1253,30.1395,30.0897,30.0968,26700.0
2012-04-12 15:10:00,42.35,42.36,42.33,42.34,38900.0,30.1039,30.1111,30.0897,30.0968,38900.0
2012-04-12 15:20:00,42.33,42.34,42.25,42.25,54200.0,30.0897,30.0968,30.0329,30.0329,54200.0
2012-04-12 15:30:00,42.25,42.29,42.25,42.27,69600.0,30.0329,30.0613,30.0329,30.0471,69600.0
2012-04-12 15:40:00,42.27,42.31,42.25,42.28,190800.0,30.0471,30.0755,30.0329,30.0542,190800.0
2012-04-12 15:50:00,42.28,42.3,42.24,42.26,220800.0,30.0542,30.0684,30.0258,30.04,220800.0
2012-04-13 09:30:00,42.16,42.16,41.79,41.85,46600.0,29.9689,29.9689,29.7059,29.7485,46600.0
2012-04-13 09:40:00,41.84,42.13,41.83,42.02,72600.0,29.7414,29.9476,29.7343,29.8694,72600.0
2012-04-13 09:50:00,42.01,42.03,41.83,41.87,61100.0,29.8623,29.8765,29.7343,29.7627,61100.0
2012-04-13 10:00:00,41.87,41.87,41.7,41.83,99800.0,29.7627,29.7627,29.6419,29.7343,99800.0
2012-04-13 10:10:00,41.83,41.96,41.7,41.71,66700.0,29.7343,29.8267,29.6419,29.649,66700.0
2012-04-13 10:20:00,41.72,41.81,41.64,41.77,65900.0,29.6561,29.7201,29.5992,29.6917,65900.0
2012-04-13 10:30:00,41.77,41.85,41.63,41.84,55800.0,29.6917,29.7485,29.5921,29.7414,55800.0
2012-04-13 10:40:00,41.82,41.83,41.69,41.74,58300.0,29.7272,29.7343,29.6348,29.6703,58300.0
2012-04-13 10:50:00,41.73,41.85,41.69,41.84,70700.0,29.6632,29.7485,29.6348,29.7414,70700.0
2012-04-13 11:00:00,41.84,41.93,41.79,41.79,47300.0,29.7414,29.8054,29.7059,29.7059,47300.0
2012-04-13 11:10:00,41.8,41.81,41.72,41.76,79000.0,29.713,29.7201,29.6561,29.6845,79000.0
2012-04-13 11:20:00,41.79,41.8,41.71,41.74,45700.0,29.7059,29.713,29.649,29.6703,45700.0
2012-04-13 11:30:00,41.73,41.84,41.71,41.8,43900.0,29.6632,29.7414,29.649,29.713,43900.0
2012-04-13 11:40:00,41.79,41.79,41.73,41.76,54000.0,29.7059,29.7059,29.6632,29.6845,54000.0
2012-04-13 11:50:00,41.76,41.77,41.64,41.66,32900.0,29.6845,29.6917,29.5992,29.6135,32900.0
2012-04-13 12:00:00,41.65,41.65,41.58,41.6,79400.0,29.6064,29.6064,29.5566,29.5708,79400.0
2012-04-13 12:10:00,41.6,41.61,41.53,41.56,47000.0,29.5708,29.5779,29.5211,29.5424,47000.0
2012-04-13 12:20:00,41.56,41.59,41.53,41.58,23000.0,29.5424,29.5637,29.5211,29.5566,23000.0
2012-04-13 12:30:00,41.58,41.68,41.58,41.67,32700.0,29.5566,29.6277,29.5566,29.6206,32700.0
2012-04-13 12:40:00,41.66,41.71,41.65,41.69,32400.0,29.6135,29.649,29.6064,29.6348,32400.0
2012-04-13 12:50:00,41.69,41.71,41.63,41.68,40500.0,29.6348,29.649,29.5921,29.6277,40500.0
2012-04-13 13:00:00,41.67,41.73,41.65,41.72,32400.0,29.6206,29.6632,29.6064,29.6561,32400.0
2012-04-13 13:10:00,41.72,41.77,41.72,41.72,34300.0,29.6561,29.6917,29.6561,29.6561,34300.0
2012-04-13 13:20:00,41.71,41.8,41.7,41.76,72700.0,29.649,29.713,29.6419,29.6845,72700.0
2012-04-13 13:30:00,41.76,41.78,41.71,41.77,71500.0,29.6845,29.6988,29.649,29.6917,71500.0
2012-04-13 13:40:00,41.76,41.78,41.71,41.74,46800.0,29.6845,29.6988,29.649,29.6703,46800.0
2012-04-13 13:50:00,41.74,41.77,41.67,41.67,36200.0,29.6703,29.6917,29.6206,29.6206,36200.0
2012-04-13 14:00:00,41.67,41.71,41.63,41.65,92300.0,29.6206,29.649,29.5921,29.6064,92300.0
2012-04-13 14:10:00,41.65,41.7,41.61,41.67,56100.0,29.6064,29.6419,29.5779,29.6206,56100.0
2012-04-13 14:20:00,41.68,41.78,41.68,41.73,54200.0,29.6277,29.6988,29.6277,29.6632,54200.0
2012-04-13 14:30:00,41.73,41.78,41.72,41.74,31600.0,29.6632,29.6988,29.6561,29.6703,31600.0
2012-04-13 14:40:00,41.74,41.78,41.74,41.77,40700.0,29.6703,29.6988,29.6703,29.6917,40700.0
2012-04-13 14:50:00,41.77,41.77,41.7,41.73,34500.0,29.6917,29.6917,29.6419,29.6632,34500.0
2012-04-13 15:00:00,41.72,41.77,41.71,41.75,36500.0,29.6561,29.6917,29.649,29.6774,36500.0
2012-04-13 15:10:00,41.75,41.76,41.69,41.75,36500.0,29.6774,29.6845,29.6348,29.6774,36500.0
2012-04-13 15:20:00,41.74,41.77,41.66,41.67,59000.0,29.6703,29.6917,29.6135,29.6206,59000.0
2012-04-13 15:30:00,41.68,41.75,41.6,41.61,76500.0,29.6277,29.6774,29.5708,29.5779,76500.0
2012-04-13 15:40:00,41.6,41.7,41.58,41.62,131600.0,29.5708,29.6419,29.5566,29.585,131600.0
2012-04-13 15:50:00,41.62,41.64,41.51,41.57,224600.0,29.585,29.5992,29.5068,29.5495,224600.0
2012-04-16 09:30:00,41.93,42.34,41.91,42.13,64600.0,29.8054,30.0968,29.7912,29.9476,64600.0
2012-04-16 09:40:00,42.13,42.13,41.77,41.94,60700.0,29.9476,29.9476,29.6917,29.8125,60700.0
2012-04-16 09:50:00,41.95,42.0,41.75,41.95,84700.0,29.8196,29.8552,29.6774,29.8196,84700.0
2012-04-16 10:00:00,41.94,41.94,41.8,41.82,109700.0,29.8125,29.8125,29.713,29.7272,109700.0
2012-04-16 10:10:00,41.83,41.85,41.55,41.68,108600.0,29.7343,29.7485,29.5353,29.6277,108600.0
2012-04-16 10:20:00,41.68,41.9,41.65,41.9,89300.0,29.6277,29.7841,29.6064,29.7841,89300.0
2012-04-16 10:30:00,41.88,41.91,41.72,41.77,88600.0,29.7698,29.7912,29.6561,29.6917,88600.0
2012-04-16 10:40:00,41.77,41.96,41.76,41.94,57600.0,29.6917,29.8267,29.6845,29.8125,57600.0
2012-04-16 10:50:00,41.94,41.97,41.8,41.8,32000.0,29.8125,29.8338,29.713,29.713,32000.0
2012-04-16 11:00:00,41.82,41.94,41.78,41.86,55800.0,29.7272,29.8125,29.6988,29.7556,55800.0
2012-04-16 11:10:00,41.86,41.96,41.78,41.81,50100.0,29.7556,29.8267,29.6988,29.7201,50100.0
2012-04-16 11:20:00,41.82,41.84,41.68,41.68,60700.0,29.7272,29.7414,29.6277,29.6277,60700.0
2012-04-16 11:30:00,41.68,41.7,41.51,41.61,69100.0,29.6277,29.6419,29.5068,29.5779,69100.0
2012-04-16 11:40:00,41.61,41.68,41.61,41.63,52900.0,29.5779,29.6277,29.5779,29.5921,52900.0
2012-04-16 11:50:00,41.62,41.69,41.6,41.61,48000.0,29.585,29.6348,29.5708,29.5779,48000.0
2012-04-16 12:00:00,41.61,41.77,41.61,41.63,39400.0,29.5779,29.6917,29.5779,29.5921,39400.0
2012-04-16 12:10:00,41.63,41.71,41.61,41.62,31000.0,29.5921,29.649,29.5779,29.585,31000.0
2012-04-16 12:20:00,41.62,41.7,41.57,41.69,48400.0,29.585,29.6419,29.5495,29.6348,48400.0
2012-04-16 12:30:00,41.68,41.71,41.55,41.62,32500.0,29.6277,29.649,29.5353,29.585,32500.0
2012-04-16 12:40:00,41.62,41.72,41.6,41.67,47500.0,29.585,29.6561,29.5708,29.6206,47500.0
2012-04-16 12:50:00,41.68,41.7,41.58,41.69,49200.0,29.6277,29.6419,29.5566,29.6348,49200.0
2012-04-16 13:00:00,41.69,41.69,41.64,41.65,52500.0,29.6348,29.6348,29.5992,29.6064,52500.0
2012-04-16 13:10:00,41.64,41.74,41.64,41.68,114800.0,29.5992,29.6703,29.5992,29.6277,114800.0
2012-04-16 13:20:00,41.67,41.73,41.63,41.68,53700.0,29.6206,29.6632,29.5921,29.6277,53700.0
2012-04-16 13:30:00,41.69,41.89,41.65,41.85,98600.0,29.6348,29.777,29.6064,29.7485,98600.0
2012-04-16 13:40:00,41.85,41.99,41.84,41.94,100200.0,29.7485,29.848,29.7414,29.8125,100200.0
2012-04-16 13:50:00,41.94,42.1,41.92,42.02,126500.0,29.8125,29.9262,29.7983,29.8694,126500.0
2012-04-16 14:00:00,42.03,42.06,41.9,41.9,75900.0,29.8765,29.8978,29.7841,29.7841,75900.0
2012-04-16 14:10:00,41.9,41.96,41.9,41.93,82000.0,29.7841,29.8267,29.7841,29.8054,82000.0
2012-04-16 14:20:00,41.93,41.94,41.79,41.8,114300.0,29.8054,29.8125,29.7059,29.713,114300.0
2012-04-16 14:30:00,41.8,41.89,41.79,41.82,88000.0,29.713,29.777,29.7059,29.7272,88000.0
2012-04-16 14:40:00,41.82,41.84,41.76,41.82,69900.0,29.7272,29.7414,29.6845,29.7272,69900.0
2012-04-16 14:50:00,41.83,41.84,41.74,41.79,93000.0,29.7343,29.7414,29.6703,29.7059,93000.0
2012-04-16 15:00:00,41.8,41.87,41.74,41.87,100500.0,29.713,29.7627,29.6703,29.7627,100500.0
2012-04-16 15:10:00,41.87,41.92,41.85,41.9,52400.0,29.7627,29.7983,29.7485,29.7841,52400.0
2012-04-16 15:20:00,41.91,41.94,41.78,41.84,90900.0,29.7912,29.8125,29.6988,29.7414,90900.0
2012-04-16 15:30:00,41.84,41.92,41.83,41.91,96000.0,29.7414,29.7983,29.7343,29.7912,96000.0
2012-04-16 15:40:00,41.91,41.91,41.72,41.72,253300.0,29.7912,29.7912,29.6561,29.6561,253300.0
2012-04-16 15:50:00,41.72,41.78,41.69,41.7,488400.0,29.6561,29.6988,29.6348,29.6419,488400.0
2012-04-17 09:30:00,42.11,42.24,42.06,42.14,74900.0,29.9333,30.0258,29.8978,29.9547,74900.0
2012-04-17 09:40:00,42.14,42.22,42.0,42.2,76500.0,29.9547,30.0115,29.8552,29.9973,76500.0
2012-04-17 09:50:00,42.2,42.34,42.13,42.18,84900.0,29.9973,30.0968,29.9476,29.9831,84900.0
2012-04-17 10:00:00,42.2,42.36,42.08,42.34,85100.0,29.9973,30.1111,29.912,30.0968,85100.0
2012-04-17 10:10:00,42.35,42.56,42.33,42.54,79300.0,30.1039,30.2532,30.0897,30.239,79300.0
2012-04-17 10:20:00,42.55,42.55,42.38,42.4,47700.0,30.2461,30.2461,30.1253,30.1395,47700.0
2012-04-17 10:30:00,42.42,42.49,42.38,42.41,37900.0,30.1537,30.2035,30.1253,30.1466,37900.0
2012-04-17 10:40:00,42.41,42.52,42.4,42.43,47200.0,30.1466,30.2248,30.1395,30.1608,47200.0
2012-04-17 10:50:00,42.43,42.53,42.41,42.45,46700.0,30.1608,30.2319,30.1466,30.175,46700.0
2012-04-17 11:00:00,42.45,42.62,42.45,42.58,83800.0,30.175,30.2959,30.175,30.2674,83800.0
2012-04-17 11:10:00,42.59,42.63,42.51,42.55,38500.0,30.2745,30.303,30.2177,30.2461,38500.0
2012-04-17 11:20:00,42.55,42.59,42.46,42.52,47500.0,30.2461,30.2745,30.1821,30.2248,47500.0
2012-04-17 11:30:00,42.53,42.54,42.43,42.46,43500.0,30.2319,30.239,30.1608,30.1821,43500.0
2012-04-17 11:40:00,42.46,42.48,42.41,42.44,19900.0,30.1821,30.1964,30.1466,30.1679,19900.0
2012-04-17 11:50:00,42.44,42.53,42.41,42.49,35700.0,30.1679,30.2319,30.1466,30.2035,35700.0
2012-04-17 12:00:00,42.49,42.53,42.48,42.51,23200.0,30.2035,30.2319,30.1964,30.2177,23200.0
2012-04-17 12:10:00,42.51,42.53,42.43,42.5,33600.0,30.2177,30.2319,30.1608,30.2106,33600.0
2012-04-17 12:20:00,42.51,42.58,42.48,42.55,33000.0,30.2177,30.2674,30.1964,30.2461,33000.0
2012-04-17 12:30:00,42.55,42.62,42.53,42.57,35100.0,30.2461,30.2959,30.2319,30.2603,35100.0
2012-04-17 12:40:00,42.58,42.66,42.58,42.63,35600.0,30.2674,30.3243,30.2674,30.303,35600.0
2012-04-17 12:50:00,42.63,42.63,42.55,42.55,45000.0,30.303,30.303,30.2461,30.2461,45000.0
2012-04-17 13:00:00,42.55,42.56,42.51,42.53,20600.0,30.2461,30.2532,30.2177,30.2319,20600.0
2012-04-17 13:10:00,42.52,42.57,42.51,42.52,21600.0,30.2248,30.2603,30.2177,30.2248,21600.0
2012-04-17 13:20:00,42.52,42.55,42.46,42.53,19400.0,30.2248,30.2461,30.1821,30.2319,19400.0
2012-04-17 13:30:00,42.54,42.55,42.48,42.54,25700.0,30.239,30.2461,30.1964,30.239,25700.0
2012-04-17 13:40:00,42.54,42.59,42.53,42.55,25400.0,30.239,30.2745,30.2319,30.2461,25400.0
2012-04-17 13:50:00,42.55,42.64,42.54,42.59,30100.0,30.2461,30.3101,30.239,30.2745,30100.0
2012-04-17 14:00:00,42.59,42.64,42.55,42.55,38300.0,30.2745,30.3101,30.2461,30.2461,38300.0
2012-04-17 14:10:00,42.55,42.59,42.53,42.53,44000.0,30.2461,30.2745,30.2319,30.2319,44000.0
2012-04-17 14:20:00,42.54,42.61,42.54,42.6,52500.0,30.239,30.2888,30.239,30.2817,52500.0
2012-04-17 14:30:00,42.6,42.63,42.58,42.61,29100.0,30.2817,30.303,30.2674,30.2888,29100.0
2012-04-17 14:40:00,42.6,42.61,42.45,42.45,63000.0,30.2817,30.2888,30.175,30.175,63000.0
2012-04-17 14:50:00,42.45,42.51,42.41,42.48,30600.0,30.175,30.2177,30.1466,30.1964,30600.0
2012-04-17 15:00:00,42.48,42.48,42.39,42.47,41900.0,30.1964,30.1964,30.1324,30.1892,41900.0
2012-04-17 15:10:00,42.48,42.48,42.39,42.4,31000.0,30.1964,30.1964,30.1324,30.1395,31000.0
2012-04-17 15:20:00,42.4,42.48,42.34,42.47,69700.0,30.1395,30.1964,30.0968,30.1892,69700.0
2012-04-17 15:30:00,42.48,42.48,42.34,42.38,68400.0,30.1964,30.1964,30.0968,30.1253,68400.0
2012-04-17 15:40:00,42.38,42.39,42.31,42.33,106800.0,30.1253,30.1324,30.0755,30.0897,106800.0
2012-04-17 15:50:00,42.34,42.41,42.32,42.32,181700.0,30.0968,30.1466,30.0826,30.0826,181700.0
2012-04-18 09:30:00,42.15,42.39,42.03,42.31,38100.0,29.9618,30.1324,29.8765,30.0755,38100.0
2012-04-18 09:40:00,42.31,42.42,42.11,42.25,68900.0,30.0755,30.1537,29.9333,30.0329,68900.0
2012-04-18 09:50:00,42.26,42.44,42.21,42.41,48400.0,30.04,30.1679,30.0044,30.1466,48400.0
2012-04-18 10:00:00,42.42,42.43,42.19,42.31,58200.0,30.1537,30.1608,29.9902,30.0755,58200.0
2012-04-18 10:10:00,42.31,42.36,42.2,42.3,54300.0,30.0755,30.1111,29.9973,30.0684,54300.0
2012-04-18 10:20:00,42.31,42.33,42.19,42.24,46300.0,30.0755,30.0897,29.9902,30.0258,46300.0
2012-04-18 10:30:00,42.22,42.29,42.12,42.27,39300.0,30.0115,30.0613,29.9405,30.0471,39300.0
2012-04-18 10:40:00,42.25,42.39,42.23,42.37,37400.0,30.0329,30.1324,30.0186,30.1182,37400.0
2012-04-18 10:50:00,42.37,42.43,42.3,42.4,23700.0,30.1182,30.1608,30.0684,30.1395,23700.0
2012-04-18 11:00:00,42.4,42.4,42.19,42.23,47200.0,30.1395,30.1395,29.9902,30.0186,47200.0
2012-04-18 11:10:00,42.24,42.25,42.14,42.23,27500.0,30.0258,30.0329,29.9547,30.0186,27500.0
2012-04-18 11:20:00,42.23,42.23,42.09,42.17,29300.0,30.0186,30.0186,29.9191,29.976,29300.0
2012-04-18 11:30:00,42.16,42.17,42.06,42.1,28800.0,29.9689,29.976,29.8978,29.9262,28800.0
2012-04-18 11:40:00,42.1,42.18,42.08,42.13,47300.0,29.9262,29.9831,29.912,29.9476,47300.0
2012-04-18 11:50:00,42.12,42.26,42.09,42.24,29900.0,29.9405,30.04,29.9191,30.0258,29900.0
2012-04-18 12:00:00,42.24,42.29,42.23,42.28,24200.0,30.0258,30.0613,30.0186,30.0542,24200.0
2012-04-18 12:10:00,42.28,42.35,42.26,42.33,24800.0,30.0542,30.1039,30.04,30.0897,24800.0
2012-04-18 12:20:00,42.32,42.35,42.2,42.24,31100.0,30.0826,30.1039,29.9973,30.0258,31100.0
2012-04-18 12:30:00,42.24,42.3,42.22,42.3,16700.0,30.0258,30.0684,30.0115,30.0684,16700.0
2012-04-18 12:40:00,42.3,42.34,42.28,42.3,20400.0,30.0684,30.0968,30.0542,30.0684,20400.0
2012-04-18 12:50:00,42.3,42.33,42.27,42.32,15400.0,30.0684,30.0897,30.0471,30.0826,15400.0
2012-04-18 13:00:00,42.32,42.39,42.3,42.37,19000.0,30.0826,30.1324,30.0684,30.1182,19000.0
2012-04-18 13:10:00,42.37,42.38,42.28,42.33,13700.0,30.1182,30.1253,30.0542,30.0897,13700.0
2012-04-18 13:20:00,42.32,42.36,42.31,42.34,17400.0,30.0826,30.1111,30.0755,30.0968,17400.0
2012-04-18 13:30:00,42.35,42.35,42.18,42.18,45800.0,30.1039,30.1039,29.9831,29.9831,45800.0
2012-04-18 13:40:00,42.19,42.23,42.15,42.15,26800.0,29.9902,30.0186,29.9618,29.9618,26800.0
2012-04-18 13:50:00,42.16,42.2,42.15,42.17,36300.0,29.9689,29.9973,29.9618,29.976,36300.0
2012-04-18 14:00:00,42.17,42.17,42.1,42.1,94800.0,29.976,29.976,29.9262,29.9262,94800.0
2012-04-18 14:10:00,42.09,42.15,42.05,42.15,53700.0,29.9191,29.9618,29.8907,29.9618,53700.0
2012-04-18 14:20:00,42.14,42.25,42.14,42.22,85200.0,29.9547,30.0329,29.9547,30.0115,85200.0
2012-04-18 14:30:00,42.24,42.29,42.17,42.19,76000.0,30.0258,30.0613,29.976,29.9902,76000.0
2012-04-18 14:40:00,42.18,42.21,42.07,42.09,71200.0,29.9831,30.0044,29.9049,29.9191,71200.0
2012-04-18 14:50:00,42.1,42.14,42.05,42.12,61200.0,29.9262,29.9547,29.8907,29.9405,61200.0
2012-04-18 15:00:00,42.13,42.21,42.13,42.16,111100.0,29.9476,30.0044,29.9476,29.9689,111100.0
2012-04-18 15:10:00,42.16,42.24,42.13,42.16,77700.0,29.9689,30.0258,29.9476,29.9689,77700.0
2012-04-18 15:20:00,42.16,42.19,42.1,42.14,74200.0,29.9689,29.9902,29.9262,29.9547,74200.0
2012-04-18 15:30:00,42.14,42.2,42.12,42.18,73900.0,29.9547,29.9973,29.9405,29.9831,73900.0
2012-04-18 15:40:00,42.18,42.22,42.13,42.2,128800.0,29.9831,30.0115,29.9476,29.9973,128800.0
2012-04-18 15:50:00,42.2,42.23,42.16,42.17,202000.0,29.9973,30.0186,29.9689,29.976,202000.0
2012-04-19 09:30:00,42.0,42.01,40.66,41.0,360200.0,29.8552,29.8623,28.9026,29.1443,360200.0
2012-04-19 09:40:00,40.99,41.12,40.95,41.0,346000.0,29.1372,29.2296,29.1088,29.1443,346000.0
2012-04-19 09:50:00,41.0,41.08,40.76,40.88,236400.0,29.1443,29.2012,28.9737,29.059,236400.0
2012-04-19 10:00:00,40.88,40.92,40.57,40.59,259500.0,29.059,29.0874,28.8387,28.8529,259500.0
2012-04-19 10:10:00,40.59,40.75,40.5,40.66,298900.0,28.8529,28.9666,28.7889,28.9026,298900.0
2012-04-19 10:20:00,40.66,40.78,40.53,40.59,149600.0,28.9026,28.9879,28.8102,28.8529,149600.0
2012-04-19 10:30:00,40.59,40.71,40.59,40.65,116900.0,28.8529,28.9382,28.8529,28.8955,116900.0
2012-04-19 10:40:00,40.65,40.68,40.43,40.58,178900.0,28.8955,28.9168,28.7391,28.8458,178900.0
2012-04-19 10:50:00,40.58,40.61,40.4,40.42,86000.0,28.8458,28.8671,28.7178,28.732,86000.0
2012-04-19 11:00:00,40.42,40.42,40.08,40.11,235400.0,28.732,28.732,28.4903,28.5117,235400.0
2012-04-19 11:10:00,40.11,40.29,40.01,40.19,336800.0,28.5117,28.6396,28.4406,28.5685,336800.0
2012-04-19 11:20:00,40.19,40.27,40.14,40.2,118300.0,28.5685,28.6254,28.533,28.5756,118300.0
2012-04-19 11:30:00,40.2,40.2,40.07,40.13,92100.0,28.5756,28.5756,28.4832,28.5259,92100.0
2012-04-19 11:40:00,40.13,40.37,40.13,40.28,147300.0,28.5259,28.6965,28.5259,28.6325,147300.0
2012-04-19 11:50:00,40.29,40.31,40.2,40.21,111700.0,28.6396,28.6538,28.5756,28.5828,111700.0
2012-04-19 12:00:00,40.21,40.28,40.19,40.2,198000.0,28.5828,28.6325,28.5685,28.5756,198000.0
2012-04-19 12:10:00,40.21,40.27,40.15,40.21,197800.0,28.5828,28.6254,28.5401,28.5828,197800.0
2012-04-19 12:20:00,40.22,40.23,40.06,40.07,83500.0,28.5899,28.597,28.4761,28.4832,83500.0
2012-04-19 12:30:00,40.07,40.07,39.89,39.92,162800.0,28.4832,28.4832,28.3553,28.3766,162800.0
2012-04-19 12:40:00,39.92,40.03,39.89,40.02,91300.0,28.3766,28.4548,28.3553,28.4477,91300.0
2012-04-19 12:50:00,40.02,40.12,40.02,40.09,44600.0,28.4477,28.5188,28.4477,28.4975,44600.0
2012-04-19 13:00:00,40.09,40.32,40.07,40.28,123200.0,28.4975,28.6609,28.4832,28.6325,123200.0
2012-04-19 13:10:00,40.28,40.32,40.15,40.16,87800.0,28.6325,28.6609,28.5401,28.5472,87800.0
2012-04-19 13:20:00,40.15,40.17,40.0,40.03,99800.0,28.5401,28.5543,28.4335,28.4548,99800.0
2012-04-19 13:30:00,40.02,40.13,40.01,40.08,70400.0,28.4477,28.5259,28.4406,28.4903,70400.0
2012-04-19 13:40:00,40.08,40.21,40.07,40.14,205500.0,28.4903,28.5828,28.4832,28.533,205500.0
2012-04-19 13:50:00,40.14,40.16,40.04,40.1,109900.0,28.533,28.5472,28.4619,28.5046,109900.0
2012-04-19 14:00:00,40.11,40.19,40.09,40.17,104700.0,28.5117,28.5685,28.4975,28.5543,104700.0
2012-04-19 14:10:00,40.17,40.18,40.02,40.06,91400.0,28.5543,28.5614,28.4477,28.4761,91400.0
2012-04-19 14:20:00,40.05,40.08,39.95,39.96,133400.0,28.469,28.4903,28.3979,28.405,133400.0
2012-04-19 14:30:00,39.96,40.05,39.89,40.04,132200.0,28.405,28.469,28.3553,28.4619,132200.0
2012-04-19 14:40:00,40.05,40.26,39.97,40.18,223300.0,28.469,28.6183,28.4122,28.5614,223300.0
2012-04-19 14:50:00,40.18,40.22,40.1,40.14,142600.0,28.5614,28.5899,28.5046,28.533,142600.0
2012-04-19 15:00:00,40.14,40.17,40.03,40.03,137200.0,28.533,28.5543,28.4548,28.4548,137200.0
2012-04-19 15:10:00,40.04,40.11,40.0,40.09,131500.0,28.4619,28.5117,28.4335,28.4975,131500.0
2012-04-19 15:20:00,40.09,40.14,40.05,40.05,348900.0,28.4975,28.533,28.469,28.469,348900.0
2012-04-19 15:30:00,40.04,40.06,39.97,39.98,252300.0,28.4619,28.4761,28.4122,28.4193,252300.0
2012-04-19 15:40:00,39.97,39.98,39.88,39.94,513200.0,28.4122,28.4193,28.3482,28.3908,513200.0
2012-04-19 15:50:00,39.95,40.08,39.89,40.08,661200.0,28.3979,28.4903,28.3553,28.4903,661200.0
2012-04-20 09:30:00,40.23,40.32,39.92,40.02,377900.0,28.597,28.6609,28.3766,28.4477,377900.0
2012-04-20 09:40:00,40.02,40.12,39.8,39.82,139500.0,28.4477,28.5188,28.2913,28.3055,139500.0
2012-04-20 09:50:00,39.81,39.85,39.63,39.66,182200.0,28.2984,28.3269,28.1705,28.1918,182200.0
2012-04-20 10:00:00,39.66,39.68,39.56,39.65,219600.0,28.1918,28.206,28.1207,28.1847,219600.0
2012-04-20 10:10:00,39.64,39.74,39.63,39.74,140500.0,28.1776,28.2487,28.1705,28.2487,140500.0
2012-04-20 10:20:00,39.74,39.92,39.7,39.86,169600.0,28.2487,28.3766,28.2202,28.334,169600.0
2012-04-20 10:30:00,39.86,40.02,39.86,39.97,210600.0,28.334,28.4477,28.334,28.4122,210600.0
2012-04-20 10:40:00,39.97,39.97,39.57,39.58,202100.0,28.4122,28.4122,28.1278,28.1349,202100.0
2012-04-20 10:50:00,39.58,39.61,39.49,39.51,181400.0,28.1349,28.1562,28.0709,28.0852,181400.0
2012-04-20 11:00:00,39.52,39.57,39.5,39.51,105100.0,28.0923,28.1278,28.0781,28.0852,105100.0
2012-04-20 11:10:00,39.5,39.58,39.4,39.58,136300.0,28.0781,28.1349,28.007,28.1349,136300.0
2012-04-20 11:20:00,39.58,39.6,39.43,39.56,126000.0,28.1349,28.1491,28.0283,28.1207,126000.0
2012-04-20 11:30:00,39.56,39.6,39.54,39.56,56900.0,28.1207,28.1491,28.1065,28.1207,56900.0
2012-04-20 11:40:00,39.56,39.59,39.54,39.56,66400.0,28.1207,28.142,28.1065,28.1207,66400.0
2012-04-20 11:50:00,39.56,39.61,39.56,39.6,81000.0,28.1207,28.1562,28.1207,28.1491,81000.0
2012-04-20 12:00:00,39.59,39.61,39.55,39.56,72400.0,28.142,28.1562,28.1136,28.1207,72400.0
2012-04-20 12:10:00,39.55,39.56,39.52,39.53,47600.0,28.1136,28.1207,28.0923,28.0994,47600.0
2012-04-20 12:20:00,39.53,39.58,39.51,39.54,59800.0,28.0994,28.1349,28.0852,28.1065,59800.0
2012-04-20 12:30:00,39.55,39.55,39.52,39.55,29300.0,28.1136,28.1136,28.0923,28.1136,29300.0
2012-04-20 12:40:00,39.55,39.56,39.52,39.55,36600.0,28.1136,28.1207,28.0923,28.1136,36600.0
2012-04-20 12:50:00,39.55,39.61,39.55,39.58,61300.0,28.1136,28.1562,28.1136,28.1349,61300.0
2012-04-20 13:00:00,39.57,39.63,39.57,39.62,66300.0,28.1278,28.1705,28.1278,28.1634,66300.0
2012-04-20 13:10:00,39.62,39.62,39.59,39.59,34100.0,28.1634,28.1634,28.142,28.142,34100.0
2012-04-20 13:20:00,39.6,39.6,39.54,39.56,57000.0,28.1491,28.1491,28.1065,28.1207,57000.0
2012-04-20 13:30:00,39.55,39.56,39.51,39.54,30400.0,28.1136,28.1207,28.0852,28.1065,30400.0
2012-04-20 13:40:00,39.54,39.55,39.5,39.52,40300.0,28.1065,28.1136,28.0781,28.0923,40300.0
2012-04-20 13:50:00,39.52,39.53,39.46,39.53,63800.0,28.0923,28.0994,28.0496,28.0994,63800.0
2012-04-20 14:00:00,39.52,39.62,39.51,39.56,103100.0,28.0923,28.1634,28.0852,28.1207,103100.0
2012-04-20 14:10:00,39.56,39.67,39.49,39.66,81700.0,28.1207,28.1989,28.0709,28.1918,81700.0
2012-04-20 14:20:00,39.66,39.7,39.62,39.68,66100.0,28.1918,28.2202,28.1634,28.206,66100.0
2012-04-20 14:30:00,39.67,39.7,39.66,39.7,45400.0,28.1989,28.2202,28.1918,28.2202,45400.0
2012-04-20 14:40:00,39.7,39.71,39.67,39.71,47200.0,28.2202,28.2273,28.1989,28.2273,47200.0
2012-04-20 14:50:00,39.71,39.74,39.69,39.74,69600.0,28.2273,28.2487,28.2131,28.2487,69600.0
2012-04-20 15:00:00,39.73,39.75,39.63,39.63,189700.0,28.2416,28.2558,28.1705,28.1705,189700.0
2012-04-20 15:10:00,39.63,39.65,39.58,39.61,175800.0,28.1705,28.1847,28.1349,28.1562,175800.0
2012-04-20 15:20:00,39.61,39.62,39.57,39.58,117600.0,28.1562,28.1634,28.1278,28.1349,117600.0
2012-04-20 15:30:00,39.58,39.65,39.57,39.65,106000.0,28.1349,28.1847,28.1278,28.1847,106000.0
2012-04-20 15:40:00,39.64,39.67,39.61,39.63,236400.0,28.1776,28.1989,28.1562,28.1705,236400.0
2012-04-20 15:50:00,39.63,39.67,39.61,39.64,397500.0,28.1705,28.1989,28.1562,28.1776,397500.0
2012-04-23 09:30:00,39.01,39.09,38.78,38.86,124800.0,27.7297,27.7866,27.5663,27.6231,124800.0
2012-04-23 09:40:00,38.89,39.0,38.74,38.76,85000.0,27.6444,27.7226,27.5378,27.552,85000.0
2012-04-23 09:50:00,38.76,38.81,38.58,38.8,129100.0,27.552,27.5876,27.4241,27.5805,129100.0
2012-04-23 10:00:00,38.79,38.79,38.57,38.6,129400.0,27.5734,27.5734,27.417,27.4383,129400.0
2012-04-23 10:10:00,38.61,38.63,38.46,38.49,141400.0,27.4454,27.4596,27.3388,27.3601,141400.0
2012-04-23 10:20:00,38.5,38.55,38.42,38.5,133600.0,27.3672,27.4028,27.3104,27.3672,133600.0
2012-04-23 10:30:00,38.52,38.63,38.46,38.62,98500.0,27.3814,27.4596,27.3388,27.4525,98500.0
2012-04-23 10:40:00,38.62,38.64,38.54,38.6,83500.0,27.4525,27.4667,27.3957,27.4383,83500.0
2012-04-23 10:50:00,38.6,38.71,38.54,38.67,68900.0,27.4383,27.5165,27.3957,27.4881,68900.0
2012-04-23 11:00:00,38.67,38.9,38.66,38.9,65700.0,27.4881,27.6516,27.481,27.6516,65700.0
2012-04-23 11:10:00,38.91,38.93,38.77,38.81,71700.0,27.6587,27.6729,27.5591,27.5876,71700.0
2012-04-23 11:20:00,38.81,38.82,38.66,38.71,71700.0,27.5876,27.5947,27.481,27.5165,71700.0
2012-04-23 11:30:00,38.7,38.84,38.69,38.82,65900.0,27.5094,27.6089,27.5023,27.5947,65900.0
2012-04-23 11:40:00,38.82,38.83,38.75,38.83,56800.0,27.5947,27.6018,27.5449,27.6018,56800.0
2012-04-23 11:50:00,38.83,38.88,38.82,38.84,55300.0,27.6018,27.6373,27.5947,27.6089,55300.0
2012-04-23 12:00:00,38.83,38.91,38.79,38.87,58600.0,27.6018,27.6587,27.5734,27.6302,58600.0
2012-04-23 12:10:00,38.87,38.87,38.8,38.8,38800.0,27.6302,27.6302,27.5805,27.5805,38800.0
2012-04-23 12:20:00,38.8,38.89,38.8,38.87,53300.0,27.5805,27.6444,27.5805,27.6302,53300.0
2012-04-23 12:30:00,38.88,38.91,38.84,38.84,73900.0,27.6373,27.6587,27.6089,27.6089,73900.0
2012-04-23 12:40:00,38.85,38.85,38.71,38.73,86500.0,27.616,27.616,27.5165,27.5307,86500.0
2012-04-23 12:50:00,38.74,38.77,38.71,38.76,55300.0,27.5378,27.5591,27.5165,27.552,55300.0
2012-04-23 13:00:00,38.75,38.8,38.72,38.73,34200.0,27.5449,27.5805,27.5236,27.5307,34200.0
2012-04-23 13:10:00,38.73,38.77,38.72,38.77,36900.0,27.5307,27.5591,27.5236,27.5591,36900.0
2012-04-23 13:20:00,38.77,38.79,38.72,38.73,48800.0,27.5591,27.5734,27.5236,27.5307,48800.0
2012-04-23 13:30:00,38.74,38.74,38.7,38.71,45300.0,27.5378,27.5378,27.5094,27.5165,45300.0
2012-04-23 13:40:00,38.72,38.77,38.7,38.71,80300.0,27.5236,27.5591,27.5094,27.5165,80300.0
2012-04-23 13:50:00,38.71,38.72,38.61,38.62,53100.0,27.5165,27.5236,27.4454,27.4525,53100.0
2012-04-23 14:00:00,38.62,38.66,38.58,38.61,136500.0,27.4525,27.481,27.4241,27.4454,136500.0
2012-04-23 14:10:00,38.61,38.68,38.58,38.66,76700.0,27.4454,27.4952,27.4241,27.481,76700.0
2012-04-23 14:20:00,38.67,38.75,38.65,38.66,81400.0,27.4881,27.5449,27.4738,27.481,81400.0
2012-04-23 14:30:00,38.66,38.76,38.66,38.73,90300.0,27.481,27.552,27.481,27.5307,90300.0
2012-04-23 14:40:00,38.73,38.78,38.68,38.7,143000.0,27.5307,27.5663,27.4952,27.5094,143000.0
2012-04-23 14:50:00,38.7,38.7,38.63,38.65,106200.0,27.5094,27.5094,27.4596,27.4738,106200.0
2012-04-23 15:00:00,38.64,38.72,38.64,38.67,137300.0,27.4667,27.5236,27.4667,27.4881,137300.0
2012-04-23 15:10:00,38.68,38.69,38.62,38.68,101500.0,27.4952,27.5023,27.4525,27.4952,101500.0
2012-04-23 15:20:00,38.69,38.74,38.67,38.72,98700.0,27.5023,27.5378,27.4881,27.5236,98700.0
2012-04-23 15:30:00,38.73,38.79,38.72,38.79,140600.0,27.5307,27.5734,27.5236,27.5734,140600.0
2012-04-23 15:40:00,38.78,38.84,38.77,38.81,193500.0,27.5663,27.6089,27.5591,27.5876,193500.0
2012-04-23 15:50:00,38.81,38.92,38.81,38.91,313400.0,27.5876,27.6658,27.5876,27.6587,313400.0
2012-04-24 09:30:00,39.01,39.1,38.71,38.82,81300.0,27.7297,27.7937,27.5165,27.5947,81300.0
2012-04-24 09:40:00,38.81,38.81,38.62,38.73,136600.0,27.5876,27.5876,27.4525,27.5307,136600.0
2012-04-24 09:50:00,38.74,38.79,38.63,38.72,111800.0,27.5378,27.5734,27.4596,27.5236,111800.0
2012-04-24 10:00:00,38.71,38.99,38.66,38.93,106200.0,27.5165,27.7155,27.481,27.6729,106200.0
2012-04-24 10:10:00,38.93,38.94,38.77,38.82,71900.0,27.6729,27.68,27.5591,27.5947,71900.0
2012-04-24 10:20:00,38.82,38.83,38.68,38.71,65400.0,27.5947,27.6018,27.4952,27.5165,65400.0
2012-04-24 10:30:00,38.71,38.8,38.65,38.69,53300.0,27.5165,27.5805,27.4738,27.5023,53300.0
2012-04-24 10:40:00,38.69,38.77,38.66,38.73,52000.0,27.5023,27.5591,27.481,27.5307,52000.0
2012-04-24 10:50:00,38.73,38.85,38.68,38.8,69100.0,27.5307,27.616,27.4952,27.5805,69100.0
2012-04-24 11:00:00,38.8,38.87,38.76,38.79,65100.0,27.5805,27.6302,27.552,27.5734,65100.0
2012-04-24 11:10:00,38.78,38.88,38.76,38.81,65400.0,27.5663,27.6373,27.552,27.5876,65400.0
2012-04-24 11:20:00,38.81,39.02,38.81,39.0,135200.0,27.5876,27.7369,27.5876,27.7226,135200.0
2012-04-24 11:30:00,39.01,39.01,38.93,38.96,59300.0,27.7297,27.7297,27.6729,27.6942,59300.0
2012-04-24 11:40:00,38.96,39.11,38.93,39.09,74100.0,27.6942,27.8008,27.6729,27.7866,74100.0
2012-04-24 11:50:00,39.09,39.22,39.09,39.21,64700.0,27.7866,27.879,27.7866,27.8719,64700.0
2012-04-24 12:00:00,39.21,39.23,39.14,39.2,46000.0,27.8719,27.8861,27.8222,27.8648,46000.0
2012-04-24 12:10:00,39.19,39.21,39.1,39.15,43300.0,27.8577,27.8719,27.7937,27.8293,43300.0
2012-04-24 12:20:00,39.15,39.2,39.08,39.2,27700.0,27.8293,27.8648,27.7795,27.8648,27700.0
2012-04-24 12:30:00,39.2,39.27,39.18,39.21,47700.0,27.8648,27.9146,27.8506,27.8719,47700.0
2012-04-24 12:40:00,39.2,39.2,39.14,39.16,29400.0,27.8648,27.8648,27.8222,27.8364,29400.0
2012-04-24 12:50:00,39.15,39.16,39.1,39.12,34000.0,27.8293,27.8364,27.7937,27.8079,34000.0
2012-04-24 13:00:00,39.12,39.19,39.12,39.16,34100.0,27.8079,27.8577,27.8079,27.8364,34100.0
2012-04-24 13:10:00,39.16,39.18,39.08,39.1,26900.0,27.8364,27.8506,27.7795,27.7937,26900.0
2012-04-24 13:20:00,39.1,39.12,39.06,39.07,27700.0,27.7937,27.8079,27.7653,27.7724,27700.0
2012-04-24 13:30:00,39.05,39.12,39.05,39.08,38600.0,27.7582,27.8079,27.7582,27.7795,38600.0
2012-04-24 13:40:00,39.08,39.1,39.04,39.06,30700.0,27.7795,27.7937,27.7511,27.7653,30700.0
2012-04-24 13:50:00,39.05,39.05,38.94,38.94,60700.0,27.7582,27.7582,27.68,27.68,60700.0
2012-04-24 14:00:00,38.94,38.94,38.87,38.9,46800.0,27.68,27.68,27.6302,27.6516,46800.0
2012-04-24 14:10:00,38.9,38.92,38.84,38.91,105600.0,27.6516,27.6658,27.6089,27.6587,105600.0
2012-04-24 14:20:00,38.9,38.92,38.8,38.86,54500.0,27.6516,27.6658,27.5805,27.6231,54500.0
2012-04-24 14:30:00,38.86,39.01,38.83,39.0,75300.0,27.6231,27.7297,27.6018,27.7226,75300.0
2012-04-24 14:40:00,39.0,39.0,38.88,38.9,90000.0,27.7226,27.7226,27.6373,27.6516,90000.0
2012-04-24 14:50:00,38.9,39.02,38.89,38.98,85100.0,27.6516,27.7369,27.6444,27.7084,85100.0
2012-04-24 15:00:00,38.98,39.0,38.94,38.96,56000.0,27.7084,27.7226,27.68,27.6942,56000.0
2012-04-24 15:10:00,38.96,38.97,38.84,38.87,60800.0,27.6942,27.7013,27.6089,27.6302,60800.0
2012-04-24 15:20:00,38.87,38.91,38.83,38.85,69000.0,27.6302,27.6587,27.6018,27.616,69000.0
2012-04-24 15:30:00,38.85,38.95,38.84,38.94,80300.0,27.616,27.6871,27.6089,27.68,80300.0
2012-04-24 15:40:00,38.93,38.95,38.86,38.91,105700.0,27.6729,27.6871,27.6231,27.6587,105700.0
2012-04-24 15:50:00,38.9,38.93,38.86,38.92,171700.0,27.6516,27.6729,27.6231,27.6658,171700.0
2012-04-25 09:30:00,39.33,39.54,39.19,39.24,97400.0,27.9572,28.1065,27.8577,27.8932,97400.0
2012-04-25 09:40:00,39.22,39.34,39.17,39.29,77100.0,27.879,27.9643,27.8435,27.9288,77100.0
2012-04-25 09:50:00,39.29,39.39,39.2,39.29,52800.0,27.9288,27.9999,27.8648,27.9288,52800.0
2012-04-25 10:00:00,39.3,39.3,39.13,39.14,53300.0,27.9359,27.9359,27.815,27.8222,53300.0
2012-04-25 10:10:00,39.13,39.24,39.08,39.23,87600.0,27.815,27.8932,27.7795,27.8861,87600.0
2012-04-25 10:20:00,39.23,39.36,39.22,39.32,64400.0,27.8861,27.9785,27.879,27.9501,64400.0
2012-04-25 10:30:00,39.29,39.33,39.17,39.19,60500.0,27.9288,27.9572,27.8435,27.8577,60500.0
2012-04-25 10:40:00,39.2,39.22,39.13,39.14,45200.0,27.8648,27.879,27.815,27.8222,45200.0
2012-04-25 10:50:00,39.14,39.16,39.06,39.07,42700.0,27.8222,27.8364,27.7653,27.7724,42700.0
2012-04-25 11:00:00,39.08,39.13,39.04,39.1,53400.0,27.7795,27.815,27.7511,27.7937,53400.0
2012-04-25 11:10:00,39.11,39.23,39.1,39.22,38300.0,27.8008,27.8861,27.7937,27.879,38300.0
2012-04-25 11:20:00,39.22,39.31,39.2,39.31,46500.0,27.879,27.943,27.8648,27.943,46500.0
2012-04-25 11:30:00,39.3,39.3,39.16,39.16,34200.0,27.9359,27.9359,27.8364,27.8364,34200.0
2012-04-25 11:40:00,39.16,39.2,39.15,39.17,88500.0,27.8364,27.8648,27.8293,27.8435,88500.0
2012-04-25 11:50:00,39.17,39.22,39.15,39.18,25300.0,27.8435,27.879,27.8293,27.8506,25300.0
2012-04-25 12:00:00,39.19,39.26,39.19,39.24,30800.0,27.8577,27.9075,27.8577,27.8932,30800.0
2012-04-25 12:10:00,39.24,39.26,39.2,39.21,29000.0,27.8932,27.9075,27.8648,27.8719,29000.0
2012-04-25 12:20:00,39.21,39.22,39.15,39.2,22800.0,27.8719,27.879,27.8293,27.8648,22800.0
2012-04-25 12:30:00,39.2,39.2,39.04,39.09,44000.0,27.8648,27.8648,27.7511,27.7866,44000.0
2012-04-25 12:40:00,39.09,39.19,39.06,39.14,43100.0,27.7866,27.8577,27.7653,27.8222,43100.0
2012-04-25 12:50:00,39.14,39.2,39.1,39.2,30600.0,27.8222,27.8648,27.7937,27.8648,30600.0
2012-04-25 13:00:00,39.2,39.35,39.17,39.3,39400.0,27.8648,27.9714,27.8435,27.9359,39400.0
2012-04-25 13:10:00,39.3,39.3,39.2,39.28,28000.0,27.9359,27.9359,27.8648,27.9217,28000.0
2012-04-25 13:20:00,39.27,39.29,39.22,39.23,37500.0,27.9146,27.9288,27.879,27.8861,37500.0
2012-04-25 13:30:00,39.24,39.31,39.23,39.28,37600.0,27.8932,27.943,27.8861,27.9217,37600.0
2012-04-25 13:40:00,39.29,39.33,39.26,39.26,34000.0,27.9288,27.9572,27.9075,27.9075,34000.0
2012-04-25 13:50:00,39.26,39.28,39.2,39.23,33200.0,27.9075,27.9217,27.8648,27.8861,33200.0
2012-04-25 14:00:00,39.23,39.23,39.06,39.11,63700.0,27.8861,27.8861,27.7653,27.8008,63700.0
2012-04-25 14:10:00,39.1,39.16,39.1,39.16,35300.0,27.7937,27.8364,27.7937,27.8364,35300.0
2012-04-25 14:20:00,39.17,39.31,39.14,39.25,64300.0,27.8435,27.943,27.8222,27.9003,64300.0
2012-04-25 14:30:00,39.25,39.29,39.16,39.2,53400.0,27.9003,27.9288,27.8364,27.8648,53400.0
2012-04-25 14:40:00,39.2,39.26,39.17,39.24,38700.0,27.8648,27.9075,27.8435,27.8932,38700.0
2012-04-25 14:50:00,39.23,39.32,39.2,39.32,52400.0,27.8861,27.9501,27.8648,27.9501,52400.0
2012-04-25 15:00:00,39.32,39.36,39.29,39.32,57600.0,27.9501,27.9785,27.9288,27.9501,57600.0
2012-04-25 15:10:00,39.32,39.35,39.27,39.31,63300.0,27.9501,27.9714,27.9146,27.943,63300.0
2012-04-25 15:20:00,39.3,39.35,39.28,39.29,52200.0,27.9359,27.9714,27.9217,27.9288,52200.0
2012-04-25 15:30:00,39.29,39.42,39.29,39.36,83200.0,27.9288,28.0212,27.9288,27.9785,83200.0
2012-04-25 15:40:00,39.36,39.42,39.31,39.31,136700.0,27.9785,28.0212,27.943,27.943,136700.0
2012-04-25 15:50:00,39.32,39.34,39.3,39.32,237300.0,27.9501,27.9643,27.9359,27.9501,237300.0
2012-04-26 09:30:00,39.1,39.17,38.9,38.93,55000.0,27.7937,27.8435,27.6516,27.6729,55000.0
2012-04-26 09:40:00,38.96,39.11,38.96,39.1,59400.0,27.6942,27.8008,27.6942,27.7937,59400.0
2012-04-26 09:50:00,39.1,39.23,39.02,39.22,46000.0,27.7937,27.8861,27.7369,27.879,46000.0
2012-04-26 10:00:00,39.24,39.35,39.19,39.29,46500.0,27.8932,27.9714,27.8577,27.9288,46500.0
2012-04-26 10:10:00,39.28,39.33,39.22,39.27,38200.0,27.9217,27.9572,27.879,27.9146,38200.0
2012-04-26 10:20:00,39.26,39.29,39.16,39.22,44200.0,27.9075,27.9288,27.8364,27.879,44200.0
2012-04-26 10:30:00,39.21,39.21,39.08,39.2,44800.0,27.8719,27.8719,27.7795,27.8648,44800.0
2012-04-26 10:40:00,39.2,39.3,39.18,39.26,37500.0,27.8648,27.9359,27.8506,27.9075,37500.0
2012-04-26 10:50:00,39.25,39.25,39.12,39.14,29000.0,27.9003,27.9003,27.8079,27.8222,29000.0
2012-04-26 11:00:00,39.14,39.19,39.08,39.13,27100.0,27.8222,27.8577,27.7795,27.815,27100.0
2012-04-26 11:10:00,39.14,39.22,39.14,39.18,27700.0,27.8222,27.879,27.8222,27.8506,27700.0
2012-04-26 11:20:00,39.19,39.32,39.19,39.32,41900.0,27.8577,27.9501,27.8577,27.9501,41900.0
2012-04-26 11:30:00,39.33,39.33,39.28,39.31,62100.0,27.9572,27.9572,27.9217,27.943,62100.0
2012-04-26 11:40:00,39.3,39.31,39.27,39.27,20900.0,27.9359,27.943,27.9146,27.9146,20900.0
2012-04-26 11:50:00,39.27,39.29,39.24,39.27,17100.0,27.9146,27.9288,27.8932,27.9146,17100.0
2012-04-26 12:00:00,39.25,39.29,39.24,39.27,23100.0,27.9003,27.9288,27.8932,27.9146,23100.0
2012-04-26 12:10:00,39.27,39.32,39.26,39.27,33700.0,27.9146,27.9501,27.9075,27.9146,33700.0
2012-04-26 12:20:00,39.27,39.3,39.24,39.27,28200.0,27.9146,27.9359,27.8932,27.9146,28200.0
2012-04-26 12:30:00,39.26,39.26,39.22,39.22,19500.0,27.9075,27.9075,27.879,27.879,19500.0
2012-04-26 12:40:00,39.22,39.28,39.21,39.25,37000.0,27.879,27.9217,27.8719,27.9003,37000.0
2012-04-26 12:50:00,39.25,39.25,39.22,39.25,16300.0,27.9003,27.9003,27.879,27.9003,16300.0
2012-04-26 13:00:00,39.25,39.3,39.23,39.28,25100.0,27.9003,27.9359,27.8861,27.9217,25100.0
2012-04-26 13:10:00,39.28,39.4,39.26,39.4,31400.0,27.9217,28.007,27.9075,28.007,31400.0
2012-04-26 13:20:00,39.39,39.44,39.39,39.4,40800.0,27.9999,28.0354,27.9999,28.007,40800.0
2012-04-26 13:30:00,39.4,39.48,39.37,39.47,40100.0,28.007,28.0638,27.9856,28.0567,40100.0
2012-04-26 13:40:00,39.47,39.48,39.42,39.42,28800.0,28.0567,28.0638,28.0212,28.0212,28800.0
2012-04-26 13:50:00,39.41,39.45,39.4,39.42,28100.0,28.0141,28.0425,28.007,28.0212,28100.0
2012-04-26 14:00:00,39.42,39.46,39.41,39.44,30100.0,28.0212,28.0496,28.0141,28.0354,30100.0
2012-04-26 14:10:00,39.43,39.5,39.42,39.49,26800.0,28.0283,28.0781,28.0212,28.0709,26800.0
2012-04-26 14:20:00,39.49,39.5,39.46,39.47,41500.0,28.0709,28.0781,28.0496,28.0567,41500.0
2012-04-26 14:30:00,39.47,39.48,39.43,39.46,28300.0,28.0567,28.0638,28.0283,28.0496,28300.0
2012-04-26 14:40:00,39.45,39.49,39.45,39.49,45200.0,28.0425,28.0709,28.0425,28.0709,45200.0
2012-04-26 14:50:00,39.49,39.54,39.48,39.52,63900.0,28.0709,28.1065,28.0638,28.0923,63900.0
2012-04-26 15:00:00,39.52,39.56,39.51,39.56,49800.0,28.0923,28.1207,28.0852,28.1207,49800.0
2012-04-26 15:10:00,39.55,39.6,39.55,39.58,59100.0,28.1136,28.1491,28.1136,28.1349,59100.0
2012-04-26 15:20:00,39.58,39.6,39.54,39.54,54300.0,28.1349,28.1491,28.1065,28.1065,54300.0
2012-04-26 15:30:00,39.55,39.56,39.53,39.53,68300.0,28.1136,28.1207,28.0994,28.0994,68300.0
2012-04-26 15:40:00,39.54,39.57,39.51,39.54,98000.0,28.1065,28.1278,28.0852,28.1065,98000.0
2012-04-26 15:50:00,39.54,39.56,39.48,39.53,149800.0,28.1065,28.1207,28.0638,28.0994,149800.0
2012-04-27 09:30:00,39.61,39.76,39.42,39.68,48300.0,28.1562,28.2629,28.0212,28.206,48300.0
2012-04-27 09:40:00,39.69,39.73,39.4,39.47,36300.0,28.2131,28.2416,28.007,28.0567,36300.0
2012-04-27 09:50:00,39.47,39.54,39.41,39.48,28900.0,28.0567,28.1065,28.0141,28.0638,28900.0
2012-04-27 10:00:00,39.48,39.48,39.3,39.35,27600.0,28.0638,28.0638,27.9359,27.9714,27600.0
2012-04-27 10:10:00,39.34,39.41,39.21,39.31,52200.0,27.9643,28.0141,27.8719,27.943,52200.0
2012-04-27 10:20:00,39.3,39.34,39.22,39.27,73800.0,27.9359,27.9643,27.879,27.9146,73800.0
2012-04-27 10:30:00,39.27,39.32,39.19,39.24,65200.0,27.9146,27.9501,27.8577,27.8932,65200.0
2012-04-27 10:40:00,39.24,39.25,39.16,39.22,44700.0,27.8932,27.9003,27.8364,27.879,44700.0
2012-04-27 10:50:00,39.21,39.32,39.18,39.23,39000.0,27.8719,27.9501,27.8506,27.8861,39000.0
2012-04-27 11:00:00,39.23,39.27,39.19,39.21,38100.0,27.8861,27.9146,27.8577,27.8719,38100.0
2012-04-27 11:10:00,39.22,39.3,39.21,39.27,63900.0,27.879,27.9359,27.8719,27.9146,63900.0
2012-04-27 11:20:00,39.27,39.28,39.18,39.18,30500.0,27.9146,27.9217,27.8506,27.8506,30500.0
2012-04-27 11:30:00,39.18,39.25,39.15,39.25,37300.0,27.8506,27.9003,27.8293,27.9003,37300.0
2012-04-27 11:40:00,39.25,39.26,39.2,39.22,32000.0,27.9003,27.9075,27.8648,27.879,32000.0
2012-04-27 11:50:00,39.22,39.24,39.18,39.18,20700.0,27.879,27.8932,27.8506,27.8506,20700.0
2012-04-27 12:00:00,39.18,39.19,39.14,39.15,24100.0,27.8506,27.8577,27.8222,27.8293,24100.0
2012-04-27 12:10:00,39.14,39.18,39.13,39.17,21600.0,27.8222,27.8506,27.815,27.8435,21600.0
2012-04-27 12:20:00,39.17,39.19,39.16,39.17,41500.0,27.8435,27.8577,27.8364,27.8435,41500.0
2012-04-27 12:30:00,39.17,39.19,39.12,39.14,35400.0,27.8435,27.8577,27.8079,27.8222,35400.0
2012-04-27 12:40:00,39.12,39.13,39.06,39.07,56300.0,27.8079,27.815,27.7653,27.7724,56300.0
2012-04-27 12:50:00,39.07,39.15,39.07,39.15,29800.0,27.7724,27.8293,27.7724,27.8293,29800.0
2012-04-27 13:00:00,39.14,39.18,39.12,39.16,25100.0,27.8222,27.8506,27.8079,27.8364,25100.0
2012-04-27 13:10:00,39.17,39.18,39.14,39.16,12200.0,27.8435,27.8506,27.8222,27.8364,12200.0
2012-04-27 13:20:00,39.16,39.17,39.13,39.15,33000.0,27.8364,27.8435,27.815,27.8293,33000.0
2012-04-27 13:30:00,39.15,39.24,39.15,39.2,47200.0,27.8293,27.8932,27.8293,27.8648,47200.0
2012-04-27 13:40:00,39.2,39.25,39.2,39.23,22300.0,27.8648,27.9003,27.8648,27.8861,22300.0
2012-04-27 13:50:00,39.24,39.24,39.22,39.24,24300.0,27.8932,27.8932,27.879,27.8932,24300.0
2012-04-27 14:00:00,39.24,39.24,39.21,39.23,40200.0,27.8932,27.8932,27.8719,27.8861,40200.0
2012-04-27 14:10:00,39.22,39.23,39.19,39.19,19800.0,27.879,27.8861,27.8577,27.8577,19800.0
2012-04-27 14:20:00,39.2,39.22,39.18,39.18,28400.0,27.8648,27.879,27.8506,27.8506,28400.0
2012-04-27 14:30:00,39.17,39.17,39.12,39.16,36700.0,27.8435,27.8435,27.8079,27.8364,36700.0
2012-04-27 14:40:00,39.15,39.17,39.14,39.17,29800.0,27.8293,27.8435,27.8222,27.8435,29800.0
2012-04-27 14:50:00,39.16,39.26,39.16,39.21,101700.0,27.8364,27.9075,27.8364,27.8719,101700.0
2012-04-27 15:00:00,39.21,39.22,39.17,39.17,58900.0,27.8719,27.879,27.8435,27.8435,58900.0
2012-04-27 15:10:00,39.18,39.21,39.17,39.2,74700.0,27.8506,27.8719,27.8435,27.8648,74700.0
2012-04-27 15:20:00,39.19,39.27,39.19,39.27,74500.0,27.8577,27.9146,27.8577,27.9146,74500.0
2012-04-27 15:30:00,39.27,39.29,39.24,39.29,63000.0,27.9146,27.9288,27.8932,27.9288,63000.0
2012-04-27 15:40:00,39.28,39.39,39.28,39.38,172600.0,27.9217,27.9999,27.9217,27.9928,172600.0
2012-04-27 15:50:00,39.37,39.38,39.33,39.34,260600.0,27.9856,27.9928,27.9572,27.9643,260600.0
2012-04-30 09:30:00,39.18,39.29,39.11,39.11,43200.0,27.8506,27.9288,27.8008,27.8008,43200.0
2012-04-30 09:40:00,39.09,39.14,38.96,38.99,66600.0,27.7866,27.8222,27.6942,27.7155,66600.0
2012-04-30 09:50:00,39.0,39.05,38.92,39.02,53400.0,27.7226,27.7582,27.6658,27.7369,53400.0
2012-04-30 10:00:00,39.01,39.02,38.92,38.95,45100.0,27.7297,27.7369,27.6658,27.6871,45100.0
2012-04-30 10:10:00,38.96,39.02,38.92,38.96,41500.0,27.6942,27.7369,27.6658,27.6942,41500.0
2012-04-30 10:20:00,38.96,39.09,38.96,39.02,36900.0,27.6942,27.7866,27.6942,27.7369,36900.0
2012-04-30 10:30:00,39.03,39.05,38.96,38.96,27200.0,27.744,27.7582,27.6942,27.6942,27200.0
2012-04-30 10:40:00,38.96,39.06,38.93,39.05,75900.0,27.6942,27.7653,27.6729,27.7582,75900.0
2012-04-30 10:50:00,39.05,39.06,38.98,39.0,34700.0,27.7582,27.7653,27.7084,27.7226,34700.0
2012-04-30 11:00:00,38.99,39.04,38.97,39.04,30900.0,27.7155,27.7511,27.7013,27.7511,30900.0
2012-04-30 11:10:00,39.03,39.05,39.0,39.04,26500.0,27.744,27.7582,27.7226,27.7511,26500.0
2012-04-30 11:20:00,39.04,39.1,39.03,39.05,32200.0,27.7511,27.7937,27.744,27.7582,32200.0
2012-04-30 11:30:00,39.07,39.1,38.97,39.0,22300.0,27.7724,27.7937,27.7013,27.7226,22300.0
2012-04-30 11:40:00,39.0,39.04,38.98,39.04,18800.0,27.7226,27.7511,27.7084,27.7511,18800.0
2012-04-30 11:50:00,39.03,39.09,39.02,39.07,18200.0,27.744,27.7866,27.7369,27.7724,18200.0
2012-04-30 12:00:00,39.07,39.07,39.04,39.05,20100.0,27.7724,27.7724,27.7511,27.7582,20100.0
2012-04-30 12:10:00,39.05,39.09,39.05,39.09,7900.0,27.7582,27.7866,27.7582,27.7866,7900.0
2012-04-30 12:20:00,39.1,39.2,39.1,39.18,29300.0,27.7937,27.8648,27.7937,27.8506,29300.0
2012-04-30 12:30:00,39.19,39.2,39.14,39.17,21600.0,27.8577,27.8648,27.8222,27.8435,21600.0
2012-04-30 12:40:00,39.17,39.21,39.17,39.21,17900.0,27.8435,27.8719,27.8435,27.8719,17900.0
2012-04-30 12:50:00,39.21,39.23,39.18,39.19,20700.0,27.8719,27.8861,27.8506,27.8577,20700.0
2012-04-30 13:00:00,39.18,39.2,39.17,39.18,15300.0,27.8506,27.8648,27.8435,27.8506,15300.0
2012-04-30 13:10:00,39.18,39.24,39.17,39.24,15300.0,27.8506,27.8932,27.8435,27.8932,15300.0
2012-04-30 13:20:00,39.24,39.25,39.2,39.23,19000.0,27.8932,27.9003,27.8648,27.8861,19000.0
2012-04-30 13:30:00,39.23,39.24,39.15,39.16,35500.0,27.8861,27.8932,27.8293,27.8364,35500.0
2012-04-30 13:40:00,39.16,39.16,39.12,39.14,11200.0,27.8364,27.8364,27.8079,27.8222,11200.0
2012-04-30 13:50:00,39.14,39.18,39.12,39.18,23200.0,27.8222,27.8506,27.8079,27.8506,23200.0
2012-04-30 14:00:00,39.19,39.2,39.14,39.16,24300.0,27.8577,27.8648,27.8222,27.8364,24300.0
2012-04-30 14:10:00,39.16,39.25,39.13,39.25,45500.0,27.8364,27.9003,27.815,27.9003,45500.0
2012-04-30 14:20:00,39.25,39.33,39.24,39.26,68400.0,27.9003,27.9572,27.8932,27.9075,68400.0
2012-04-30 14:30:00,39.25,39.26,39.14,39.14,28800.0,27.9003,27.9075,27.8222,27.8222,28800.0
2012-04-30 14:40:00,39.15,39.19,39.15,39.19,22400.0,27.8293,27.8577,27.8293,27.8577,22400.0
2012-04-30 14:50:00,39.19,39.24,39.19,39.21,22300.0,27.8577,27.8932,27.8577,27.8719,22300.0
2012-04-30 15:00:00,39.22,39.29,39.18,39.18,87100.0,27.879,27.9288,27.8506,27.8506,87100.0
2012-04-30 15:10:00,39.18,39.19,39.13,39.14,31900.0,27.8506,27.8577,27.815,27.8222,31900.0
2012-04-30 15:20:00,39.15,39.18,39.14,39.14,24000.0,27.8293,27.8506,27.8222,27.8222,24000.0
2012-04-30 15:30:00,39.14,39.25,39.14,39.25,46200.0,27.8222,27.9003,27.8222,27.9003,46200.0
2012-04-30 15:40:00,39.25,39.33,39.24,39.27,97800.0,27.9003,27.9572,27.8932,27.9146,97800.0
2012-04-30 15:50:00,39.27,39.28,39.2,39.21,167000.0,27.9146,27.9217,27.8648,27.8719,167000.0
2012-05-01 09:30:00,39.12,39.41,39.03,39.3,43000.0,27.8079,28.0141,27.744,27.9359,43000.0
2012-05-01 09:40:00,39.3,39.37,39.14,39.21,56500.0,27.9359,27.9856,27.8222,27.8719,56500.0
2012-05-01 09:50:00,39.22,39.32,39.18,39.22,24700.0,27.879,27.9501,27.8506,27.879,24700.0
2012-05-01 10:00:00,39.22,39.47,39.22,39.41,83600.0,27.879,28.0567,27.879,28.0141,83600.0
2012-05-01 10:10:00,39.4,39.48,39.4,39.45,55500.0,28.007,28.0638,28.007,28.0425,55500.0
2012-05-01 10:20:00,39.45,39.47,39.37,39.4,47600.0,28.0425,28.0567,27.9856,28.007,47600.0
2012-05-01 10:30:00,39.41,39.46,39.38,39.44,49000.0,28.0141,28.0496,27.9928,28.0354,49000.0
2012-05-01 10:40:00,39.45,39.57,39.45,39.56,65800.0,28.0425,28.1278,28.0425,28.1207,65800.0
2012-05-01 10:50:00,39.56,39.65,39.55,39.61,33400.0,28.1207,28.1847,28.1136,28.1562,33400.0
2012-05-01 11:00:00,39.61,39.66,39.58,39.65,59600.0,28.1562,28.1918,28.1349,28.1847,59600.0
2012-05-01 11:10:00,39.65,39.73,39.65,39.69,56500.0,28.1847,28.2416,28.1847,28.2131,56500.0
2012-05-01 11:20:00,39.69,39.76,39.66,39.74,47100.0,28.2131,28.2629,28.1918,28.2487,47100.0
2012-05-01 11:30:00,39.75,39.83,39.7,39.73,54500.0,28.2558,28.3126,28.2202,28.2416,54500.0
2012-05-01 11:40:00,39.73,39.82,39.7,39.79,46200.0,28.2416,28.3055,28.2202,28.2842,46200.0
2012-05-01 11:50:00,39.78,39.79,39.74,39.76,43200.0,28.2771,28.2842,28.2487,28.2629,43200.0
2012-05-01 12:00:00,39.76,39.79,39.75,39.75,22600.0,28.2629,28.2842,28.2558,28.2558,22600.0
2012-05-01 12:10:00,39.75,39.77,39.74,39.77,8500.0,28.2558,28.27,28.2487,28.27,8500.0
2012-05-01 12:20:00,39.78,39.78,39.74,39.74,6600.0,28.2771,28.2771,28.2487,28.2487,6600.0
2012-05-01 12:30:00,39.74,39.76,39.65,39.68,40000.0,28.2487,28.2629,28.1847,28.206,40000.0
2012-05-01 12:40:00,39.68,39.7,39.67,39.69,18800.0,28.206,28.2202,28.1989,28.2131,18800.0
2012-05-01 12:50:00,39.69,39.72,39.69,39.71,13000.0,28.2131,28.2344,28.2131,28.2273,13000.0
2012-05-01 13:00:00,39.7,39.73,39.7,39.7,22500.0,28.2202,28.2416,28.2202,28.2202,22500.0
2012-05-01 13:10:00,39.7,39.7,39.67,39.69,21800.0,28.2202,28.2202,28.1989,28.2131,21800.0
2012-05-01 13:20:00,39.69,39.7,39.67,39.68,26700.0,28.2131,28.2202,28.1989,28.206,26700.0
2012-05-01 13:30:00,39.69,39.72,39.66,39.71,25100.0,28.2131,28.2344,28.1918,28.2273,25100.0
2012-05-01 13:40:00,39.7,39.76,39.69,39.71,22900.0,28.2202,28.2629,28.2131,28.2273,22900.0
2012-05-01 13:50:00,39.71,39.76,39.67,39.74,30900.0,28.2273,28.2629,28.1989,28.2487,30900.0
2012-05-01 14:00:00,39.74,39.74,39.68,39.7,17700.0,28.2487,28.2487,28.206,28.2202,17700.0
2012-05-01 14:10:00,39.69,39.74,39.68,39.69,21600.0,28.2131,28.2487,28.206,28.2131,21600.0
2012-05-01 14:20:00,39.69,39.73,39.62,39.72,40900.0,28.2131,28.2416,28.1634,28.2344,40900.0
2012-05-01 14:30:00,39.71,39.74,39.69,39.73,20200.0,28.2273,28.2487,28.2131,28.2416,20200.0
2012-05-01 14:40:00,39.73,39.76,39.71,39.71,66900.0,28.2416,28.2629,28.2273,28.2273,66900.0
2012-05-01 14:50:00,39.71,39.72,39.68,39.7,30200.0,28.2273,28.2344,28.206,28.2202,30200.0
2012-05-01 15:00:00,39.71,39.72,39.67,39.67,45300.0,28.2273,28.2344,28.1989,28.1989,45300.0
2012-05-01 15:10:00,39.67,39.69,39.63,39.63,54700.0,28.1989,28.2131,28.1705,28.1705,54700.0
2012-05-01 15:20:00,39.64,39.64,39.57,39.61,53400.0,28.1776,28.1776,28.1278,28.1562,53400.0
2012-05-01 15:30:00,39.61,39.61,39.55,39.56,134400.0,28.1562,28.1562,28.1136,28.1207,134400.0
2012-05-01 15:40:00,39.56,39.59,39.49,39.49,73800.0,28.1207,28.142,28.0709,28.0709,73800.0
2012-05-01 15:50:00,39.49,39.5,39.41,39.44,203200.0,28.0709,28.0781,28.0141,28.0354,203200.0
2012-05-02 09:30:00,39.14,39.22,39.0,39.02,55500.0,27.8222,27.879,27.7226,27.7369,55500.0
2012-05-02 09:40:00,39.0,39.05,38.82,39.04,71400.0,27.7226,27.7582,27.5947,27.7511,71400.0
2012-05-02 09:50:00,39.05,39.1,38.96,39.03,51200.0,27.7582,27.7937,27.6942,27.744,51200.0
2012-05-02 10:00:00,39.04,39.07,38.85,38.96,72300.0,27.7511,27.7724,27.616,27.6942,72300.0
2012-05-02 10:10:00,38.95,38.96,38.77,38.86,67200.0,27.6871,27.6942,27.5591,27.6231,67200.0
2012-05-02 10:20:00,38.86,38.86,38.8,38.83,49800.0,27.6231,27.6231,27.5805,27.6018,49800.0
2012-05-02 10:30:00,38.82,38.95,38.78,38.91,57500.0,27.5947,27.6871,27.5663,27.6587,57500.0
2012-05-02 10:40:00,38.92,38.97,38.88,38.92,35800.0,27.6658,27.7013,27.6373,27.6658,35800.0
2012-05-02 10:50:00,38.92,38.98,38.9,38.92,25000.0,27.6658,27.7084,27.6516,27.6658,25000.0
2012-05-02 11:00:00,38.93,39.01,38.9,38.93,24000.0,27.6729,27.7297,27.6516,27.6729,24000.0
2012-05-02 11:10:00,38.93,38.95,38.87,38.9,31600.0,27.6729,27.6871,27.6302,27.6516,31600.0
2012-05-02 11:20:00,38.9,38.92,38.88,38.88,17900.0,27.6516,27.6658,27.6373,27.6373,17900.0
2012-05-02 11:30:00,38.88,38.94,38.88,38.9,30200.0,27.6373,27.68,27.6373,27.6516,30200.0
2012-05-02 11:40:00,38.91,39.0,38.9,38.98,58800.0,27.6587,27.7226,27.6516,27.7084,58800.0
2012-05-02 11:50:00,38.98,38.98,38.91,38.93,26300.0,27.7084,27.7084,27.6587,27.6729,26300.0
2012-05-02 12:00:00,38.93,38.94,38.9,38.93,14800.0,27.6729,27.68,27.6516,27.6729,14800.0
2012-05-02 12:10:00,38.93,39.01,38.93,38.98,28800.0,27.6729,27.7297,27.6729,27.7084,28800.0
2012-05-02 12:20:00,38.99,39.04,38.99,39.0,16000.0,27.7155,27.7511,27.7155,27.7226,16000.0
2012-05-02 12:30:00,39.0,39.01,38.94,38.95,21500.0,27.7226,27.7297,27.68,27.6871,21500.0
2012-05-02 12:40:00,38.95,38.96,38.9,38.94,16600.0,27.6871,27.6942,27.6516,27.68,16600.0
2012-05-02 12:50:00,38.94,38.97,38.94,38.96,13600.0,27.68,27.7013,27.68,27.6942,13600.0
2012-05-02 13:00:00,38.96,38.97,38.9,38.95,19500.0,27.6942,27.7013,27.6516,27.6871,19500.0
2012-05-02 13:10:00,38.96,39.01,38.94,38.95,18900.0,27.6942,27.7297,27.68,27.6871,18900.0
2012-05-02 13:20:00,38.96,38.99,38.94,38.95,16400.0,27.6942,27.7155,27.68,27.6871,16400.0
2012-05-02 13:30:00,38.96,38.96,38.93,38.96,22300.0,27.6942,27.6942,27.6729,27.6942,22300.0
2012-05-02 13:40:00,38.95,38.99,38.94,38.99,25100.0,27.6871,27.7155,27.68,27.7155,25100.0
2012-05-02 13:50:00,38.99,39.0,38.9,38.9,52000.0,27.7155,27.7226,27.6516,27.6516,52000.0
2012-05-02 14:00:00,38.9,38.91,38.88,38.9,50100.0,27.6516,27.6587,27.6373,27.6516,50100.0
2012-05-02 14:10:00,38.9,38.91,38.84,38.85,51400.0,27.6516,27.6587,27.6089,27.616,51400.0
2012-05-02 14:20:00,38.85,38.88,38.83,38.88,86000.0,27.616,27.6373,27.6018,27.6373,86000.0
2012-05-02 14:30:00,38.87,38.87,38.68,38.68,174400.0,27.6302,27.6302,27.4952,27.4952,174400.0
2012-05-02 14:40:00,38.68,38.82,38.67,38.82,60000.0,27.4952,27.5947,27.4881,27.5947,60000.0
2012-05-02 14:50:00,38.82,38.89,38.82,38.88,24400.0,27.5947,27.6444,27.5947,27.6373,24400.0
2012-05-02 15:00:00,38.88,38.91,38.83,38.84,39000.0,27.6373,27.6587,27.6018,27.6089,39000.0
2012-05-02 15:10:00,38.84,38.91,38.81,38.89,31000.0,27.6089,27.6587,27.5876,27.6444,31000.0
2012-05-02 15:20:00,38.89,38.92,38.89,38.92,56000.0,27.6444,27.6658,27.6444,27.6658,56000.0
2012-05-02 15:30:00,38.92,38.94,38.9,38.94,41000.0,27.6658,27.68,27.6516,27.68,41000.0
2012-05-02 15:40:00,38.94,39.02,38.92,39.0,102900.0,27.68,27.7369,27.6658,27.7226,102900.0
2012-05-02 15:50:00,39.0,39.0,38.89,38.98,278300.0,27.7226,27.7226,27.6444,27.7084,278300.0
2012-05-03 09:30:00,39.04,39.06,38.85,38.97,42700.0,27.7511,27.7653,27.616,27.7013,42700.0
2012-05-03 09:40:00,38.99,39.25,38.92,39.24,52100.0,27.7155,27.9003,27.6658,27.8932,52100.0
2012-05-03 09:50:00,39.25,39.26,39.08,39.11,82000.0,27.9003,27.9075,27.7795,27.8008,82000.0
2012-05-03 10:00:00,39.1,39.1,38.82,38.89,80800.0,27.7937,27.7937,27.5947,27.6444,80800.0
2012-05-03 10:10:00,38.9,38.91,38.75,38.76,29000.0,27.6516,27.6587,27.5449,27.552,29000.0
2012-05-03 10:20:00,38.75,38.79,38.69,38.77,35500.0,27.5449,27.5734,27.5023,27.5591,35500.0
2012-05-03 10:30:00,38.77,38.88,38.71,38.88,23100.0,27.5591,27.6373,27.5165,27.6373,23100.0
2012-05-03 10:40:00,38.88,38.95,38.85,38.93,23900.0,27.6373,27.6871,27.616,27.6729,23900.0
2012-05-03 10:50:00,38.92,39.04,38.87,39.04,37200.0,27.6658,27.7511,27.6302,27.7511,37200.0
2012-05-03 11:00:00,39.03,39.04,38.95,38.96,28700.0,27.744,27.7511,27.6871,27.6942,28700.0
2012-05-03 11:10:00,38.96,38.97,38.9,38.93,27900.0,27.6942,27.7013,27.6516,27.6729,27900.0
2012-05-03 11:20:00,38.92,39.01,38.91,38.96,40900.0,27.6658,27.7297,27.6587,27.6942,40900.0
2012-05-03 11:30:00,38.96,38.99,38.88,38.9,28000.0,27.6942,27.7155,27.6373,27.6516,28000.0
2012-05-03 11:40:00,38.89,38.9,38.8,38.81,34600.0,27.6444,27.6516,27.5805,27.5876,34600.0
2012-05-03 11:50:00,38.81,38.84,38.78,38.84,26700.0,27.5876,27.6089,27.5663,27.6089,26700.0
2012-05-03 12:00:00,38.85,38.86,38.79,38.84,27000.0,27.616,27.6231,27.5734,27.6089,27000.0
2012-05-03 12:10:00,38.84,38.86,38.79,38.85,12400.0,27.6089,27.6231,27.5734,27.616,12400.0
2012-05-03 12:20:00,38.86,38.86,38.79,38.84,38400.0,27.6231,27.6231,27.5734,27.6089,38400.0
2012-05-03 12:30:00,38.83,38.85,38.8,38.85,15000.0,27.6018,27.616,27.5805,27.616,15000.0
2012-05-03 12:40:00,38.85,38.86,38.81,38.82,21000.0,27.616,27.6231,27.5876,27.5947,21000.0
2012-05-03 12:50:00,38.81,38.82,38.74,38.75,27600.0,27.5876,27.5947,27.5378,27.5449,27600.0
2012-05-03 13:00:00,38.75,38.8,38.72,38.73,48200.0,27.5449,27.5805,27.5236,27.5307,48200.0
2012-05-03 13:10:00,38.73,38.75,38.68,38.74,35800.0,27.5307,27.5449,27.4952,27.5378,35800.0
2012-05-03 13:20:00,38.74,38.76,38.7,38.7,17800.0,27.5378,27.552,27.5094,27.5094,17800.0
2012-05-03 13:30:00,38.7,38.7,38.66,38.7,23400.0,27.5094,27.5094,27.481,27.5094,23400.0
2012-05-03 13:40:00,38.68,38.68,38.53,38.6,71400.0,27.4952,27.4952,27.3885,27.4383,71400.0
2012-05-03 13:50:00,38.6,38.69,38.6,38.63,25500.0,27.4383,27.5023,27.4383,27.4596,25500.0
2012-05-03 14:00:00,38.64,38.66,38.55,38.57,25700.0,27.4667,27.481,27.4028,27.417,25700.0
2012-05-03 14:10:00,38.58,38.63,38.53,38.59,20000.0,27.4241,27.4596,27.3885,27.4312,20000.0
2012-05-03 14:20:00,38.59,38.63,38.59,38.6,23600.0,27.4312,27.4596,27.4312,27.4383,23600.0
2012-05-03 14:30:00,38.59,38.63,38.58,38.61,31800.0,27.4312,27.4596,27.4241,27.4454,31800.0
2012-05-03 14:40:00,38.6,38.65,38.54,38.55,43700.0,27.4383,27.4738,27.3957,27.4028,43700.0
2012-05-03 14:50:00,38.55,38.62,38.55,38.59,31100.0,27.4028,27.4525,27.4028,27.4312,31100.0
2012-05-03 15:00:00,38.6,38.7,38.59,38.69,36600.0,27.4383,27.5094,27.4312,27.5023,36600.0
2012-05-03 15:10:00,38.69,38.75,38.64,38.74,37900.0,27.5023,27.5449,27.4667,27.5378,37900.0
2012-05-03 15:20:00,38.74,38.78,38.72,38.73,99300.0,27.5378,27.5663,27.5236,27.5307,99300.0
2012-05-03 15:30:00,38.73,38.75,38.66,38.66,85900.0,27.5307,27.5449,27.481,27.481,85900.0
2012-05-03 15:40:00,38.66,38.69,38.62,38.64,134900.0,27.481,27.5023,27.4525,27.4667,134900.0
2012-05-03 15:50:00,38.63,38.63,38.55,38.59,301600.0,27.4596,27.4596,27.4028,27.4312,301600.0
2012-05-04 09:30:00,38.46,38.53,38.3,38.41,71500.0,27.3388,27.3885,27.2251,27.3032,71500.0
2012-05-04 09:40:00,38.4,38.4,38.3,38.34,83400.0,27.2961,27.2961,27.2251,27.2535,83400.0
2012-05-04 09:50:00,38.35,38.39,38.12,38.15,128800.0,27.2606,27.289,27.0971,27.1184,128800.0
2012-05-04 10:00:00,38.15,38.16,38.06,38.09,76700.0,27.1184,27.1255,27.0545,27.0758,76700.0
2012-05-04 10:10:00,38.1,38.15,37.98,37.98,64200.0,27.0829,27.1184,26.9976,26.9976,64200.0
2012-05-04 10:20:00,37.97,38.07,37.95,37.98,78300.0,26.9905,27.0616,26.9763,26.9976,78300.0
2012-05-04 10:30:00,37.99,38.01,37.79,37.84,138500.0,27.0047,27.0189,26.8625,26.8981,138500.0
2012-05-04 10:40:00,37.85,37.85,37.68,37.77,152100.0,26.9052,26.9052,26.7843,26.8483,152100.0
2012-05-04 10:50:00,37.78,37.81,37.73,37.77,80600.0,26.8554,26.8767,26.8199,26.8483,80600.0
2012-05-04 11:00:00,37.77,37.86,37.75,37.82,62400.0,26.8483,26.9123,26.8341,26.8839,62400.0
2012-05-04 11:10:00,37.83,38.01,37.82,38.0,86400.0,26.891,27.0189,26.8839,27.0118,86400.0
2012-05-04 11:20:00,38.0,38.02,37.94,37.96,66000.0,27.0118,27.026,26.9692,26.9834,66000.0
2012-05-04 11:30:00,37.95,37.98,37.9,37.91,37600.0,26.9763,26.9976,26.9407,26.9478,37600.0
2012-05-04 11:40:00,37.91,37.91,37.84,37.86,49700.0,26.9478,26.9478,26.8981,26.9123,49700.0
2012-05-04 11:50:00,37.86,37.89,37.8,37.8,36700.0,26.9123,26.9336,26.8696,26.8696,36700.0
2012-05-04 12:00:00,37.81,37.9,37.79,37.9,24900.0,26.8767,26.9407,26.8625,26.9407,24900.0
2012-05-04 12:10:00,37.9,37.95,37.9,37.94,31800.0,26.9407,26.9763,26.9407,26.9692,31800.0
2012-05-04 12:20:00,37.94,37.94,37.87,37.88,30300.0,26.9692,26.9692,26.9194,26.9265,30300.0
2012-05-04 12:30:00,37.89,37.9,37.8,37.8,37800.0,26.9336,26.9407,26.8696,26.8696,37800.0
2012-05-04 12:40:00,37.81,37.87,37.8,37.83,29800.0,26.8767,26.9194,26.8696,26.891,29800.0
2012-05-04 12:50:00,37.83,37.88,37.83,37.88,43600.0,26.891,26.9265,26.891,26.9265,43600.0
2012-05-04 13:00:00,37.88,37.96,37.88,37.94,29500.0,26.9265,26.9834,26.9265,26.9692,29500.0
2012-05-04 13:10:00,37.93,37.95,37.88,37.9,31900.0,26.962,26.9763,26.9265,26.9407,31900.0
2012-05-04 13:20:00,37.91,37.93,37.85,37.92,62400.0,26.9478,26.962,26.9052,26.9549,62400.0
2012-05-04 13:30:00,37.93,37.98,37.91,37.97,36400.0,26.962,26.9976,26.9478,26.9905,36400.0
2012-05-04 13:40:00,37.98,37.99,37.93,37.94,34500.0,26.9976,27.0047,26.962,26.9692,34500.0
2012-05-04 13:50:00,37.94,37.99,37.94,37.99,26100.0,26.9692,27.0047,26.9692,27.0047,26100.0
2012-05-04 14:00:00,37.98,37.98,37.92,37.94,29800.0,26.9976,26.9976,26.9549,26.9692,29800.0
2012-05-04 14:10:00,37.94,37.94,37.89,37.93,56200.0,26.9692,26.9692,26.9336,26.962,56200.0
2012-05-04 14:20:00,37.93,37.93,37.89,37.89,43000.0,26.962,26.962,26.9336,26.9336,43000.0
2012-05-04 14:30:00,37.9,37.9,37.8,37.83,53400.0,26.9407,26.9407,26.8696,26.891,53400.0
2012-05-04 14:40:00,37.82,37.83,37.77,37.8,56700.0,26.8839,26.891,26.8483,26.8696,56700.0
2012-05-04 14:50:00,37.8,37.86,37.77,37.84,59200.0,26.8696,26.9123,26.8483,26.8981,59200.0
2012-05-04 15:00:00,37.84,37.89,37.83,37.89,48200.0,26.8981,26.9336,26.891,26.9336,48200.0
2012-05-04 15:10:00,37.89,37.89,37.84,37.85,54800.0,26.9336,26.9336,26.8981,26.9052,54800.0
2012-05-04 15:20:00,37.85,37.88,37.83,37.85,42900.0,26.9052,26.9265,26.891,26.9052,42900.0
2012-05-04 15:30:00,37.85,37.96,37.85,37.94,79200.0,26.9052,26.9834,26.9052,26.9692,79200.0
2012-05-04 15:40:00,37.94,38.02,37.92,38.0,132600.0,26.9692,27.026,26.9549,27.0118,132600.0
2012-05-04 15:50:00,38.0,38.03,37.82,37.82,328300.0,27.0118,27.0331,26.8839,26.8839,328300.0
2012-05-07 09:30:00,37.71,38.0,37.7,37.83,80300.0,26.8057,27.0118,26.7986,26.891,80300.0
2012-05-07 09:40:00,37.82,37.91,37.6,37.6,97200.0,26.8839,26.9478,26.7275,26.7275,97200.0
2012-05-07 09:50:00,37.6,37.67,37.5,37.66,98400.0,26.7275,26.7772,26.6564,26.7701,98400.0
2012-05-07 10:00:00,37.66,37.74,37.53,37.57,92500.0,26.7701,26.827,26.6777,26.7061,92500.0
2012-05-07 10:10:00,37.56,37.65,37.51,37.62,86300.0,26.699,26.763,26.6635,26.7417,86300.0
2012-05-07 10:20:00,37.61,37.61,37.42,37.45,81900.0,26.7346,26.7346,26.5995,26.6208,81900.0
2012-05-07 10:30:00,37.44,37.51,37.41,37.42,44900.0,26.6137,26.6635,26.5924,26.5995,44900.0
2012-05-07 10:40:00,37.41,37.45,37.32,37.44,53300.0,26.5924,26.6208,26.5284,26.6137,53300.0
2012-05-07 10:50:00,37.43,37.44,37.38,37.39,35900.0,26.6066,26.6137,26.5711,26.5782,35900.0
2012-05-07 11:00:00,37.39,37.58,37.39,37.58,44000.0,26.5782,26.7133,26.5782,26.7133,44000.0
2012-05-07 11:10:00,37.57,37.65,37.56,37.56,61600.0,26.7061,26.763,26.699,26.699,61600.0
2012-05-07 11:20:00,37.56,37.64,37.54,37.57,68600.0,26.699,26.7559,26.6848,26.7061,68600.0
2012-05-07 11:30:00,37.58,37.61,37.53,37.55,28700.0,26.7133,26.7346,26.6777,26.6919,28700.0
2012-05-07 11:40:00,37.56,37.58,37.51,37.55,45800.0,26.699,26.7133,26.6635,26.6919,45800.0
2012-05-07 11:50:00,37.56,37.62,37.56,37.59,27100.0,26.699,26.7417,26.699,26.7204,27100.0
2012-05-07 12:00:00,37.6,37.71,37.6,37.67,60600.0,26.7275,26.8057,26.7275,26.7772,60600.0
2012-05-07 12:10:00,37.68,37.68,37.59,37.61,64600.0,26.7843,26.7843,26.7204,26.7346,64600.0
2012-05-07 12:20:00,37.61,37.67,37.58,37.67,75700.0,26.7346,26.7772,26.7133,26.7772,75700.0
2012-05-07 12:30:00,37.68,37.78,37.67,37.67,84900.0,26.7843,26.8554,26.7772,26.7772,84900.0
2012-05-07 12:40:00,37.67,37.75,37.67,37.71,55700.0,26.7772,26.8341,26.7772,26.8057,55700.0
2012-05-07 12:50:00,37.71,37.74,37.61,37.67,97400.0,26.8057,26.827,26.7346,26.7772,97400.0
2012-05-07 13:00:00,37.67,37.74,37.67,37.7,17500.0,26.7772,26.827,26.7772,26.7986,17500.0
2012-05-07 13:10:00,37.7,37.82,37.68,37.78,29500.0,26.7986,26.8839,26.7843,26.8554,29500.0
2012-05-07 13:20:00,37.79,37.86,37.73,37.74,48800.0,26.8625,26.9123,26.8199,26.827,48800.0
2012-05-07 13:30:00,37.74,37.8,37.72,37.78,29700.0,26.827,26.8696,26.8128,26.8554,29700.0
2012-05-07 13:40:00,37.78,37.82,37.75,37.78,48300.0,26.8554,26.8839,26.8341,26.8554,48300.0
2012-05-07 13:50:00,37.78,37.84,37.73,37.76,80100.0,26.8554,26.8981,26.8199,26.8412,80100.0
2012-05-07 14:00:00,37.76,37.83,37.74,37.77,29200.0,26.8412,26.891,26.827,26.8483,29200.0
2012-05-07 14:10:00,37.77,37.8,37.72,37.74,52300.0,26.8483,26.8696,26.8128,26.827,52300.0
2012-05-07 14:20:00,37.74,37.77,37.67,37.68,55400.0,26.827,26.8483,26.7772,26.7843,55400.0
2012-05-07 14:30:00,37.69,37.7,37.66,37.69,54800.0,26.7914,26.7986,26.7701,26.7914,54800.0
2012-05-07 14:40:00,37.68,37.69,37.62,37.62,29900.0,26.7843,26.7914,26.7417,26.7417,29900.0
2012-05-07 14:50:00,37.63,37.64,37.58,37.61,84900.0,26.7488,26.7559,26.7133,26.7346,84900.0
2012-05-07 15:00:00,37.61,37.64,37.59,37.61,50100.0,26.7346,26.7559,26.7204,26.7346,50100.0
2012-05-07 15:10:00,37.6,37.65,37.57,37.6,96900.0,26.7275,26.763,26.7061,26.7275,96900.0
2012-05-07 15:20:00,37.61,37.61,37.55,37.59,60900.0,26.7346,26.7346,26.6919,26.7204,60900.0
2012-05-07 15:30:00,37.59,37.62,37.55,37.55,78400.0,26.7204,26.7417,26.6919,26.6919,78400.0
2012-05-07 15:40:00,37.55,37.58,37.53,37.55,136600.0,26.6919,26.7133,26.6777,26.6919,136600.0
2012-05-07 15:50:00,37.56,37.56,37.47,37.54,226800.0,26.699,26.699,26.6351,26.6848,226800.0
2012-05-08 09:30:00,37.24,37.37,37.04,37.08,87700.0,26.4716,26.564,26.3294,26.3578,87700.0
2012-05-08 09:40:00,37.06,37.21,37.05,37.13,66400.0,26.3436,26.4502,26.3365,26.3934,66400.0
2012-05-08 09:50:00,37.12,37.13,37.0,37.07,81300.0,26.3863,26.3934,26.301,26.3507,81300.0
2012-05-08 10:00:00,37.08,37.08,36.91,36.97,103400.0,26.3578,26.3578,26.237,26.2796,103400.0
2012-05-08 10:10:00,36.97,37.07,36.89,37.03,117300.0,26.2796,26.3507,26.2228,26.3223,117300.0
2012-05-08 10:20:00,37.03,37.04,36.95,37.01,60700.0,26.3223,26.3294,26.2654,26.3081,60700.0
2012-05-08 10:30:00,37.0,37.01,36.75,36.89,109900.0,26.301,26.3081,26.1233,26.2228,109900.0
2012-05-08 10:40:00,36.88,36.94,36.82,36.84,39200.0,26.2157,26.2583,26.173,26.1872,39200.0
2012-05-08 10:50:00,36.83,36.91,36.81,36.9,55700.0,26.1801,26.237,26.1659,26.2299,55700.0
2012-05-08 11:00:00,36.89,36.91,36.77,36.86,97500.0,26.2228,26.237,26.1375,26.2014,97500.0
2012-05-08 11:10:00,36.85,36.9,36.78,36.88,96200.0,26.1943,26.2299,26.1446,26.2157,96200.0
2012-05-08 11:20:00,36.88,36.99,36.86,36.95,64600.0,26.2157,26.2939,26.2014,26.2654,64600.0
2012-05-08 11:30:00,36.95,37.04,36.9,37.02,47600.0,26.2654,26.3294,26.2299,26.3152,47600.0
2012-05-08 11:40:00,37.02,37.05,36.97,36.98,32800.0,26.3152,26.3365,26.2796,26.2867,32800.0
2012-05-08 11:50:00,37.0,37.08,36.97,37.02,60600.0,26.301,26.3578,26.2796,26.3152,60600.0
2012-05-08 12:00:00,37.02,37.04,36.95,36.96,31500.0,26.3152,26.3294,26.2654,26.2725,31500.0
2012-05-08 12:10:00,36.96,36.99,36.93,36.99,24200.0,26.2725,26.2939,26.2512,26.2939,24200.0
2012-05-08 12:20:00,37.0,37.0,36.86,36.91,45000.0,26.301,26.301,26.2014,26.237,45000.0
2012-05-08 12:30:00,36.89,36.91,36.86,36.91,45200.0,26.2228,26.237,26.2014,26.237,45200.0
2012-05-08 12:40:00,36.9,36.93,36.86,36.91,31200.0,26.2299,26.2512,26.2014,26.237,31200.0
2012-05-08 12:50:00,36.9,36.93,36.86,36.88,33500.0,26.2299,26.2512,26.2014,26.2157,33500.0
2012-05-08 13:00:00,36.87,36.97,36.86,36.96,30400.0,26.2086,26.2796,26.2014,26.2725,30400.0
2012-05-08 13:10:00,36.96,37.02,36.9,36.99,27500.0,26.2725,26.3152,26.2299,26.2939,27500.0
2012-05-08 13:20:00,36.99,37.01,36.92,37.0,32300.0,26.2939,26.3081,26.2441,26.301,32300.0
2012-05-08 13:30:00,37.0,37.05,36.98,37.03,79000.0,26.301,26.3365,26.2867,26.3223,79000.0
2012-05-08 13:40:00,37.03,37.07,37.0,37.02,39300.0,26.3223,26.3507,26.301,26.3152,39300.0
2012-05-08 13:50:00,37.02,37.03,36.93,36.99,37500.0,26.3152,26.3223,26.2512,26.2939,37500.0
2012-05-08 14:00:00,37.0,37.03,36.98,37.01,44400.0,26.301,26.3223,26.2867,26.3081,44400.0
2012-05-08 14:10:00,37.02,37.03,36.94,36.96,26400.0,26.3152,26.3223,26.2583,26.2725,26400.0
2012-05-08 14:20:00,36.96,37.01,36.94,37.01,44800.0,26.2725,26.3081,26.2583,26.3081,44800.0
2012-05-08 14:30:00,37.01,37.06,36.98,37.03,42800.0,26.3081,26.3436,26.2867,26.3223,42800.0
2012-05-08 14:40:00,37.03,37.05,36.99,37.0,73700.0,26.3223,26.3365,26.2939,26.301,73700.0
2012-05-08 14:50:00,37.0,37.12,37.0,37.08,44800.0,26.301,26.3863,26.301,26.3578,44800.0
2012-05-08 15:00:00,37.07,37.13,37.03,37.1,76500.0,26.3507,26.3934,26.3223,26.372,76500.0
2012-05-08 15:10:00,37.12,37.3,37.08,37.29,72000.0,26.3863,26.5142,26.3578,26.5071,72000.0
2012-05-08 15:20:00,37.3,37.36,37.19,37.33,139800.0,26.5142,26.5569,26.436,26.5355,139800.0
2012-05-08 15:30:00,37.32,37.39,37.27,37.36,151400.0,26.5284,26.5782,26.4929,26.5569,151400.0
2012-05-08 15:40:00,37.37,37.38,37.27,37.31,124700.0,26.564,26.5711,26.4929,26.5213,124700.0
2012-05-08 15:50:00,37.31,37.41,37.3,37.34,231600.0,26.5213,26.5924,26.5142,26.5427,231600.0
2012-05-09 09:30:00,36.68,37.05,36.68,36.94,771300.0,26.0735,26.3365,26.0735,26.2583,771300.0
2012-05-09 09:40:00,36.95,37.0,36.75,36.75,75000.0,26.2654,26.301,26.1233,26.1233,75000.0
2012-05-09 09:50:00,36.75,36.87,36.71,36.85,70800.0,26.1233,26.2086,26.0948,26.1943,70800.0
2012-05-09 10:00:00,36.87,36.98,36.79,36.87,126000.0,26.2086,26.2867,26.1517,26.2086,126000.0
2012-05-09 10:10:00,36.88,37.0,36.83,36.86,139600.0,26.2157,26.301,26.1801,26.2014,139600.0
2012-05-09 10:20:00,36.86,36.88,36.71,36.77,97500.0,26.2014,26.2157,26.0948,26.1375,97500.0
2012-05-09 10:30:00,36.78,37.18,36.76,37.16,91700.0,26.1446,26.4289,26.1304,26.4147,91700.0
2012-05-09 10:40:00,37.15,37.25,37.14,37.15,86200.0,26.4076,26.4787,26.4005,26.4076,86200.0
2012-05-09 10:50:00,37.15,37.18,37.05,37.13,57500.0,26.4076,26.4289,26.3365,26.3934,57500.0
2012-05-09 11:00:00,37.12,37.23,37.03,37.19,72100.0,26.3863,26.4645,26.3223,26.436,72100.0
2012-05-09 11:10:00,37.19,37.47,37.19,37.43,127100.0,26.436,26.6351,26.436,26.6066,127100.0
2012-05-09 11:20:00,37.42,37.56,37.4,37.4,49200.0,26.5995,26.699,26.5853,26.5853,49200.0
2012-05-09 11:30:00,37.41,37.52,37.33,37.51,48900.0,26.5924,26.6706,26.5355,26.6635,48900.0
2012-05-09 11:40:00,37.5,37.52,37.48,37.51,64800.0,26.6564,26.6706,26.6422,26.6635,64800.0
2012-05-09 11:50:00,37.5,37.53,37.37,37.37,79800.0,26.6564,26.6777,26.564,26.564,79800.0
2012-05-09 12:00:00,37.38,37.39,37.29,37.33,36600.0,26.5711,26.5782,26.5071,26.5355,36600.0
2012-05-09 12:10:00,37.33,37.46,37.29,37.46,46200.0,26.5355,26.628,26.5071,26.628,46200.0
2012-05-09 12:20:00,37.46,37.48,37.41,37.43,53400.0,26.628,26.6422,26.5924,26.6066,53400.0
2012-05-09 12:30:00,37.42,37.42,37.19,37.19,45900.0,26.5995,26.5995,26.436,26.436,45900.0
2012-05-09 12:40:00,37.2,37.27,37.16,37.25,43200.0,26.4431,26.4929,26.4147,26.4787,43200.0
2012-05-09 12:50:00,37.26,37.3,37.22,37.3,32100.0,26.4858,26.5142,26.4573,26.5142,32100.0
2012-05-09 13:00:00,37.31,37.32,37.25,37.3,88800.0,26.5213,26.5284,26.4787,26.5142,88800.0
2012-05-09 13:10:00,37.3,37.53,37.23,37.51,99200.0,26.5142,26.6777,26.4645,26.6635,99200.0
2012-05-09 13:20:00,37.52,37.77,37.52,37.59,250900.0,26.6706,26.8483,26.6706,26.7204,250900.0
2012-05-09 13:30:00,37.61,37.69,37.55,37.61,108700.0,26.7346,26.7914,26.6919,26.7346,108700.0
2012-05-09 13:40:00,37.61,37.68,37.6,37.61,42400.0,26.7346,26.7843,26.7275,26.7346,42400.0
2012-05-09 13:50:00,37.62,37.73,37.59,37.62,86400.0,26.7417,26.8199,26.7204,26.7417,86400.0
2012-05-09 14:00:00,37.63,37.66,37.55,37.56,66100.0,26.7488,26.7701,26.6919,26.699,66100.0
2012-05-09 14:10:00,37.56,37.57,37.34,37.34,129600.0,26.699,26.7061,26.5427,26.5427,129600.0
2012-05-09 14:20:00,37.34,37.5,37.34,37.44,74800.0,26.5427,26.6564,26.5427,26.6137,74800.0
2012-05-09 14:30:00,37.44,37.44,37.27,37.28,87800.0,26.6137,26.6137,26.4929,26.5,87800.0
2012-05-09 14:40:00,37.28,37.34,37.23,37.25,50800.0,26.5,26.5427,26.4645,26.4787,50800.0
2012-05-09 14:50:00,37.26,37.35,37.25,37.25,67600.0,26.4858,26.5498,26.4787,26.4787,67600.0
2012-05-09 15:00:00,37.25,37.28,37.2,37.2,68300.0,26.4787,26.5,26.4431,26.4431,68300.0
2012-05-09 15:10:00,37.22,37.27,37.14,37.21,100800.0,26.4573,26.4929,26.4005,26.4502,100800.0
2012-05-09 15:20:00,37.22,37.27,37.16,37.16,100100.0,26.4573,26.4929,26.4147,26.4147,100100.0
2012-05-09 15:30:00,37.16,37.3,37.1,37.3,179800.0,26.4147,26.5142,26.372,26.5142,179800.0
2012-05-09 15:40:00,37.3,37.4,37.28,37.35,214200.0,26.5142,26.5853,26.5,26.5498,214200.0
2012-05-09 15:50:00,37.36,37.41,37.2,37.25,361600.0,26.5569,26.5924,26.4431,26.4787,361600.0
2012-05-10 09:30:00,37.62,37.82,37.43,37.43,94200.0,26.7417,26.8839,26.6066,26.6066,94200.0
2012-05-10 09:40:00,37.43,37.49,37.24,37.44,61200.0,26.6066,26.6493,26.4716,26.6137,61200.0
2012-05-10 09:50:00,37.44,37.67,37.43,37.62,36100.0,26.6137,26.7772,26.6066,26.7417,36100.0
2012-05-10 10:00:00,37.61,37.71,37.59,37.66,69500.0,26.7346,26.8057,26.7204,26.7701,69500.0
2012-05-10 10:10:00,37.67,37.73,37.52,37.54,80500.0,26.7772,26.8199,26.6706,26.6848,80500.0
2012-05-10 10:20:00,37.53,37.58,37.3,37.3,90100.0,26.6777,26.7133,26.5142,26.5142,90100.0
2012-05-10 10:30:00,37.3,37.42,37.22,37.42,64600.0,26.5142,26.5995,26.4573,26.5995,64600.0
2012-05-10 10:40:00,37.42,37.46,37.22,37.28,63300.0,26.5995,26.628,26.4573,26.5,63300.0
2012-05-10 10:50:00,37.29,37.3,37.04,37.1,125800.0,26.5071,26.5142,26.3294,26.372,125800.0
2012-05-10 11:00:00,37.09,37.11,36.93,36.97,125600.0,26.3649,26.3792,26.2512,26.2796,125600.0
2012-05-10 11:10:00,36.96,37.1,36.93,37.09,146200.0,26.2725,26.372,26.2512,26.3649,146200.0
2012-05-10 11:20:00,37.09,37.29,37.08,37.27,61700.0,26.3649,26.5071,26.3578,26.4929,61700.0
2012-05-10 11:30:00,37.27,37.28,37.17,37.24,41500.0,26.4929,26.5,26.4218,26.4716,41500.0
2012-05-10 11:40:00,37.26,37.26,37.1,37.14,58600.0,26.4858,26.4858,26.372,26.4005,58600.0
2012-05-10 11:50:00,37.15,37.16,37.0,37.03,33500.0,26.4076,26.4147,26.301,26.3223,33500.0
2012-05-10 12:00:00,37.03,37.07,36.96,37.06,54900.0,26.3223,26.3507,26.2725,26.3436,54900.0
2012-05-10 12:10:00,37.06,37.16,37.02,37.15,30000.0,26.3436,26.4147,26.3152,26.4076,30000.0
2012-05-10 12:20:00,37.15,37.17,37.05,37.12,82400.0,26.4076,26.4218,26.3365,26.3863,82400.0
2012-05-10 12:30:00,37.12,37.17,37.1,37.13,77200.0,26.3863,26.4218,26.372,26.3934,77200.0
2012-05-10 12:40:00,37.13,37.15,37.09,37.12,55200.0,26.3934,26.4076,26.3649,26.3863,55200.0
2012-05-10 12:50:00,37.12,37.17,37.09,37.16,78700.0,26.3863,26.4218,26.3649,26.4147,78700.0
2012-05-10 13:00:00,37.16,37.27,37.14,37.25,31300.0,26.4147,26.4929,26.4005,26.4787,31300.0
2012-05-10 13:10:00,37.26,37.32,37.22,37.29,19200.0,26.4858,26.5284,26.4573,26.5071,19200.0
2012-05-10 13:20:00,37.28,37.36,37.28,37.34,33700.0,26.5,26.5569,26.5,26.5427,33700.0
2012-05-10 13:30:00,37.35,37.41,37.34,37.36,25900.0,26.5498,26.5924,26.5427,26.5569,25900.0
2012-05-10 13:40:00,37.37,37.41,37.32,37.34,29400.0,26.564,26.5924,26.5284,26.5427,29400.0
2012-05-10 13:50:00,37.34,37.37,37.25,37.26,25200.0,26.5427,26.564,26.4787,26.4858,25200.0
2012-05-10 14:00:00,37.26,37.28,37.22,37.24,31000.0,26.4858,26.5,26.4573,26.4716,31000.0
2012-05-10 14:10:00,37.24,37.29,37.24,37.28,52400.0,26.4716,26.5071,26.4716,26.5,52400.0
2012-05-10 14:20:00,37.29,37.31,37.24,37.27,28600.0,26.5071,26.5213,26.4716,26.4929,28600.0
2012-05-10 14:30:00,37.27,37.27,37.2,37.22,31000.0,26.4929,26.4929,26.4431,26.4573,31000.0
2012-05-10 14:40:00,37.22,37.29,37.21,37.25,37100.0,26.4573,26.5071,26.4502,26.4787,37100.0
2012-05-10 14:50:00,37.25,37.25,37.18,37.18,27900.0,26.4787,26.4787,26.4289,26.4289,27900.0
2012-05-10 15:00:00,37.18,37.26,37.17,37.22,51000.0,26.4289,26.4858,26.4218,26.4573,51000.0
2012-05-10 15:10:00,37.22,37.22,37.13,37.13,95200.0,26.4573,26.4573,26.3934,26.3934,95200.0
2012-05-10 15:20:00,37.14,37.14,37.05,37.1,103000.0,26.4005,26.4005,26.3365,26.372,103000.0
2012-05-10 15:30:00,37.1,37.1,37.02,37.04,73500.0,26.372,26.372,26.3152,26.3294,73500.0
2012-05-10 15:40:00,37.05,37.09,37.0,37.07,119500.0,26.3365,26.3649,26.301,26.3507,119500.0
2012-05-10 15:50:00,37.07,37.07,36.95,37.04,283400.0,26.3507,26.3507,26.2654,26.3294,283400.0
2012-05-11 09:30:00,36.95,37.34,36.71,37.25,213500.0,26.2654,26.5427,26.0948,26.4787,213500.0
2012-05-11 09:40:00,37.25,37.3,37.16,37.18,66900.0,26.4787,26.5142,26.4147,26.4289,66900.0
2012-05-11 09:50:00,37.19,37.22,37.03,37.05,48200.0,26.436,26.4573,26.3223,26.3365,48200.0
2012-05-11 10:00:00,37.05,37.21,37.03,37.14,107300.0,26.3365,26.4502,26.3223,26.4005,107300.0
2012-05-11 10:10:00,37.13,37.25,37.1,37.25,88800.0,26.3934,26.4787,26.372,26.4787,88800.0
2012-05-11 10:20:00,37.25,37.33,37.18,37.2,49500.0,26.4787,26.5355,26.4289,26.4431,49500.0
2012-05-11 10:30:00,37.21,37.45,37.2,37.41,62700.0,26.4502,26.6208,26.4431,26.5924,62700.0
2012-05-11 10:40:00,37.41,37.46,37.27,37.35,90900.0,26.5924,26.628,26.4929,26.5498,90900.0
2012-05-11 10:50:00,37.34,37.34,37.23,37.28,43100.0,26.5427,26.5427,26.4645,26.5,43100.0
2012-05-11 11:00:00,37.29,37.4,37.22,37.4,35700.0,26.5071,26.5853,26.4573,26.5853,35700.0
2012-05-11 11:10:00,37.39,37.48,37.36,37.45,40300.0,26.5782,26.6422,26.5569,26.6208,40300.0
2012-05-11 11:20:00,37.45,37.5,37.39,37.43,43400.0,26.6208,26.6564,26.5782,26.6066,43400.0
2012-05-11 11:30:00,37.45,37.49,37.38,37.42,31700.0,26.6208,26.6493,26.5711,26.5995,31700.0
2012-05-11 11:40:00,37.41,37.47,37.39,37.41,115300.0,26.5924,26.6351,26.5782,26.5924,115300.0
2012-05-11 11:50:00,37.41,37.43,37.38,37.42,25700.0,26.5924,26.6066,26.5711,26.5995,25700.0
2012-05-11 12:00:00,37.41,37.44,37.38,37.39,24400.0,26.5924,26.6137,26.5711,26.5782,24400.0
2012-05-11 12:10:00,37.38,37.38,37.32,37.32,25200.0,26.5711,26.5711,26.5284,26.5284,25200.0
2012-05-11 12:20:00,37.33,37.38,37.32,37.32,14600.0,26.5355,26.5711,26.5284,26.5284,14600.0
2012-05-11 12:30:00,37.32,37.36,37.29,37.29,24600.0,26.5284,26.5569,26.5071,26.5071,24600.0
2012-05-11 12:40:00,37.29,37.32,37.27,37.27,38100.0,26.5071,26.5284,26.4929,26.4929,38100.0
2012-05-11 12:50:00,37.26,37.27,37.22,37.25,47600.0,26.4858,26.4929,26.4573,26.4787,47600.0
2012-05-11 13:00:00,37.26,37.27,37.17,37.19,33900.0,26.4858,26.4929,26.4218,26.436,33900.0
2012-05-11 13:10:00,37.17,37.22,37.16,37.22,25900.0,26.4218,26.4573,26.4147,26.4573,25900.0
2012-05-11 13:20:00,37.22,37.22,37.13,37.16,31500.0,26.4573,26.4573,26.3934,26.4147,31500.0
2012-05-11 13:30:00,37.16,37.22,37.12,37.14,40500.0,26.4147,26.4573,26.3863,26.4005,40500.0
2012-05-11 13:40:00,37.14,37.15,37.04,37.06,33500.0,26.4005,26.4076,26.3294,26.3436,33500.0
2012-05-11 13:50:00,37.07,37.13,37.05,37.09,14400.0,26.3507,26.3934,26.3365,26.3649,14400.0
2012-05-11 14:00:00,37.1,37.1,37.0,37.02,32100.0,26.372,26.372,26.301,26.3152,32100.0
2012-05-11 14:10:00,37.01,37.07,37.01,37.07,42900.0,26.3081,26.3507,26.3081,26.3507,42900.0
2012-05-11 14:20:00,37.07,37.08,37.04,37.04,27100.0,26.3507,26.3578,26.3294,26.3294,27100.0
2012-05-11 14:30:00,37.03,37.07,36.99,36.99,51200.0,26.3223,26.3507,26.2939,26.2939,51200.0
2012-05-11 14:40:00,36.99,37.0,36.94,36.94,36100.0,26.2939,26.301,26.2583,26.2583,36100.0
2012-05-11 14:50:00,36.95,37.01,36.94,36.98,52400.0,26.2654,26.3081,26.2583,26.2867,52400.0
2012-05-11 15:00:00,36.99,37.03,36.94,36.98,40400.0,26.2939,26.3223,26.2583,26.2867,40400.0
2012-05-11 15:10:00,36.97,36.99,36.91,36.95,43100.0,26.2796,26.2939,26.237,26.2654,43100.0
2012-05-11 15:20:00,36.95,37.0,36.94,36.97,41900.0,26.2654,26.301,26.2583,26.2796,41900.0
2012-05-11 15:30:00,36.97,36.99,36.92,36.99,63300.0,26.2796,26.2939,26.2441,26.2939,63300.0
2012-05-11 15:40:00,36.99,36.99,36.87,36.93,107000.0,26.2939,26.2939,26.2086,26.2512,107000.0
2012-05-11 15:50:00,36.94,36.95,36.89,36.9,157600.0,26.2583,26.2654,26.2228,26.2299,157600.0
2012-05-14 09:30:00,36.5,36.56,36.26,36.3,79800.0,25.9455,25.9882,25.7749,25.8034,79800.0
2012-05-14 09:40:00,36.27,36.33,36.09,36.31,85000.0,25.7821,25.8247,25.6541,25.8105,85000.0
2012-05-14 09:50:00,36.32,36.52,36.32,36.44,73800.0,25.8176,25.9598,25.8176,25.9029,73800.0
2012-05-14 10:00:00,36.42,36.44,36.33,36.41,73700.0,25.8887,25.9029,25.8247,25.8816,73700.0
2012-05-14 10:10:00,36.41,36.49,36.34,36.46,65500.0,25.8816,25.9384,25.8318,25.9171,65500.0
2012-05-14 10:20:00,36.45,36.64,36.43,36.54,56000.0,25.91,26.0451,25.8958,25.974,56000.0
2012-05-14 10:30:00,36.54,36.7,36.54,36.6,57700.0,25.974,26.0877,25.974,26.0166,57700.0
2012-05-14 10:40:00,36.59,36.59,36.41,36.5,45500.0,26.0095,26.0095,25.8816,25.9455,45500.0
2012-05-14 10:50:00,36.5,36.62,36.47,36.5,56000.0,25.9455,26.0308,25.9242,25.9455,56000.0
2012-05-14 11:00:00,36.49,36.58,36.45,36.49,48600.0,25.9384,26.0024,25.91,25.9384,48600.0
2012-05-14 11:10:00,36.49,36.51,36.45,36.46,28200.0,25.9384,25.9527,25.91,25.9171,28200.0
2012-05-14 11:20:00,36.47,36.64,36.47,36.57,44500.0,25.9242,26.0451,25.9242,25.9953,44500.0
2012-05-14 11:30:00,36.57,36.62,36.54,36.62,30900.0,25.9953,26.0308,25.974,26.0308,30900.0
2012-05-14 11:40:00,36.62,36.62,36.55,36.57,34500.0,26.0308,26.0308,25.9811,25.9953,34500.0
2012-05-14 11:50:00,36.58,36.63,36.57,36.6,63100.0,26.0024,26.038,25.9953,26.0166,63100.0
2012-05-14 12:00:00,36.61,36.72,36.6,36.72,47900.0,26.0237,26.1019,26.0166,26.1019,47900.0
2012-05-14 12:10:00,36.71,36.73,36.63,36.65,28800.0,26.0948,26.109,26.038,26.0522,28800.0
2012-05-14 12:20:00,36.64,36.73,36.64,36.72,19000.0,26.0451,26.109,26.0451,26.1019,19000.0
2012-05-14 12:30:00,36.72,36.75,36.71,36.72,37700.0,26.1019,26.1233,26.0948,26.1019,37700.0
2012-05-14 12:40:00,36.72,36.83,36.7,36.82,32300.0,26.1019,26.1801,26.0877,26.173,32300.0
2012-05-14 12:50:00,36.83,36.88,36.82,36.84,35200.0,26.1801,26.2157,26.173,26.1872,35200.0
2012-05-14 13:00:00,36.85,36.88,36.84,36.85,17600.0,26.1943,26.2157,26.1872,26.1943,17600.0
2012-05-14 13:10:00,36.85,36.86,36.75,36.76,39200.0,26.1943,26.2014,26.1233,26.1304,39200.0
2012-05-14 13:20:00,36.75,36.77,36.7,36.7,42100.0,26.1233,26.1375,26.0877,26.0877,42100.0
2012-05-14 13:30:00,36.71,36.76,36.68,36.75,30000.0,26.0948,26.1304,26.0735,26.1233,30000.0
2012-05-14 13:40:00,36.74,36.8,36.74,36.77,24300.0,26.1161,26.1588,26.1161,26.1375,24300.0
2012-05-14 13:50:00,36.78,36.91,36.77,36.83,37900.0,26.1446,26.237,26.1375,26.1801,37900.0
2012-05-14 14:00:00,36.83,36.87,36.83,36.83,56000.0,26.1801,26.2086,26.1801,26.1801,56000.0
2012-05-14 14:10:00,36.83,36.83,36.71,36.72,66500.0,26.1801,26.1801,26.0948,26.1019,66500.0
2012-05-14 14:20:00,36.72,36.87,36.72,36.87,49200.0,26.1019,26.2086,26.1019,26.2086,49200.0
2012-05-14 14:30:00,36.87,36.9,36.86,36.87,91200.0,26.2086,26.2299,26.2014,26.2086,91200.0
2012-05-14 14:40:00,36.87,36.88,36.83,36.84,55400.0,26.2086,26.2157,26.1801,26.1872,55400.0
2012-05-14 14:50:00,36.84,36.86,36.81,36.83,93200.0,26.1872,26.2014,26.1659,26.1801,93200.0
2012-05-14 15:00:00,36.82,36.84,36.71,36.8,130700.0,26.173,26.1872,26.0948,26.1588,130700.0
2012-05-14 15:10:00,36.8,36.86,36.79,36.83,82600.0,26.1588,26.2014,26.1517,26.1801,82600.0
2012-05-14 15:20:00,36.83,36.84,36.79,36.8,164500.0,26.1801,26.1872,26.1517,26.1588,164500.0
2012-05-14 15:30:00,36.81,36.87,36.8,36.81,131400.0,26.1659,26.2086,26.1588,26.1659,131400.0
2012-05-14 15:40:00,36.82,36.82,36.67,36.7,165500.0,26.173,26.173,26.0664,26.0877,165500.0
2012-05-14 15:50:00,36.7,36.77,36.7,36.73,228000.0,26.0877,26.1375,26.0877,26.109,228000.0
2012-05-15 09:30:00,36.73,36.88,36.56,36.82,80000.0,26.109,26.2157,25.9882,26.173,80000.0
2012-05-15 09:40:00,36.81,36.81,36.57,36.67,76200.0,26.1659,26.1659,25.9953,26.0664,76200.0
2012-05-15 09:50:00,36.68,36.82,36.67,36.75,73200.0,26.0735,26.173,26.0664,26.1233,73200.0
2012-05-15 10:00:00,36.76,36.87,36.66,36.75,148500.0,26.1304,26.2086,26.0593,26.1233,148500.0
2012-05-15 10:10:00,36.73,36.74,36.52,36.53,85800.0,26.109,26.1161,25.9598,25.9669,85800.0
2012-05-15 10:20:00,36.53,36.66,36.52,36.62,53100.0,25.9669,26.0593,25.9598,26.0308,53100.0
2012-05-15 10:30:00,36.63,36.63,36.51,36.54,63400.0,26.038,26.038,25.9527,25.974,63400.0
2012-05-15 10:40:00,36.53,36.59,36.48,36.5,90200.0,25.9669,26.0095,25.9313,25.9455,90200.0
2012-05-15 10:50:00,36.49,36.51,36.44,36.49,67100.0,25.9384,25.9527,25.9029,25.9384,67100.0
2012-05-15 11:00:00,36.49,36.49,36.34,36.37,119600.0,25.9384,25.9384,25.8318,25.8531,119600.0
2012-05-15 11:10:00,36.37,36.44,36.28,36.42,66200.0,25.8531,25.9029,25.7892,25.8887,66200.0
2012-05-15 11:20:00,36.43,36.52,36.41,36.48,68700.0,25.8958,25.9598,25.8816,25.9313,68700.0
2012-05-15 11:30:00,36.47,36.52,36.44,36.49,223100.0,25.9242,25.9598,25.9029,25.9384,223100.0
2012-05-15 11:40:00,36.49,36.54,36.45,36.53,124800.0,25.9384,25.974,25.91,25.9669,124800.0
2012-05-15 11:50:00,36.52,36.53,36.47,36.49,28900.0,25.9598,25.9669,25.9242,25.9384,28900.0
2012-05-15 12:00:00,36.5,36.51,36.43,36.43,87900.0,25.9455,25.9527,25.8958,25.8958,87900.0
2012-05-15 12:10:00,36.42,36.42,36.36,36.37,99200.0,25.8887,25.8887,25.846,25.8531,99200.0
2012-05-15 12:20:00,36.37,36.42,36.37,36.38,83700.0,25.8531,25.8887,25.8531,25.8602,83700.0
2012-05-15 12:30:00,36.39,36.4,36.33,36.35,51100.0,25.8674,25.8745,25.8247,25.8389,51100.0
2012-05-15 12:40:00,36.35,36.39,36.33,36.34,76100.0,25.8389,25.8674,25.8247,25.8318,76100.0
2012-05-15 12:50:00,36.34,36.37,36.25,36.26,91500.0,25.8318,25.8531,25.7678,25.7749,91500.0
2012-05-15 13:00:00,36.26,36.29,36.21,36.27,57200.0,25.7749,25.7963,25.7394,25.7821,57200.0
2012-05-15 13:10:00,36.27,36.29,36.23,36.26,23600.0,25.7821,25.7963,25.7536,25.7749,23600.0
2012-05-15 13:20:00,36.25,36.33,36.22,36.3,43400.0,25.7678,25.8247,25.7465,25.8034,43400.0
2012-05-15 13:30:00,36.3,36.31,36.21,36.22,79300.0,25.8034,25.8105,25.7394,25.7465,79300.0
2012-05-15 13:40:00,36.23,36.24,36.1,36.16,158600.0,25.7536,25.7607,25.6612,25.7039,158600.0
2012-05-15 13:50:00,36.16,36.19,36.09,36.1,45500.0,25.7039,25.7252,25.6541,25.6612,45500.0
2012-05-15 14:00:00,36.11,36.18,36.1,36.11,69800.0,25.6683,25.7181,25.6612,25.6683,69800.0
2012-05-15 14:10:00,36.12,36.17,36.1,36.14,79900.0,25.6754,25.711,25.6612,25.6896,79900.0
2012-05-15 14:20:00,36.14,36.18,36.11,36.14,67200.0,25.6896,25.7181,25.6683,25.6896,67200.0
2012-05-15 14:30:00,36.15,36.17,36.1,36.11,41800.0,25.6968,25.711,25.6612,25.6683,41800.0
2012-05-15 14:40:00,36.11,36.11,36.02,36.04,58800.0,25.6683,25.6683,25.6043,25.6186,58800.0
2012-05-15 14:50:00,36.05,36.05,35.94,36.02,101600.0,25.6257,25.6257,25.5475,25.6043,101600.0
2012-05-15 15:00:00,36.03,36.03,35.9,35.91,126200.0,25.6115,25.6115,25.519,25.5262,126200.0
2012-05-15 15:10:00,35.92,35.92,35.75,35.84,188500.0,25.5333,25.5333,25.4124,25.4764,188500.0
2012-05-15 15:20:00,35.84,35.86,35.7,35.71,101900.0,25.4764,25.4906,25.3769,25.384,101900.0
2012-05-15 15:30:00,35.71,35.82,35.7,35.75,152300.0,25.384,25.4622,25.3769,25.4124,152300.0
2012-05-15 15:40:00,35.76,35.87,35.73,35.76,228200.0,25.4195,25.4977,25.3982,25.4195,228200.0
2012-05-15 15:50:00,35.77,35.81,35.69,35.77,282300.0,25.4266,25.4551,25.3698,25.4266,282300.0
2012-05-16 09:30:00,36.04,36.09,35.9,35.96,48700.0,25.6186,25.6541,25.519,25.5617,48700.0
2012-05-16 09:40:00,35.99,36.19,35.89,36.14,52900.0,25.583,25.7252,25.5119,25.6896,52900.0
2012-05-16 09:50:00,36.13,36.31,36.13,36.22,65400.0,25.6825,25.8105,25.6825,25.7465,65400.0
2012-05-16 10:00:00,36.22,36.39,36.17,36.32,148800.0,25.7465,25.8674,25.711,25.8176,148800.0
2012-05-16 10:10:00,36.32,36.32,36.21,36.27,55600.0,25.8176,25.8176,25.7394,25.7821,55600.0
2012-05-16 10:20:00,36.28,36.34,36.01,36.01,74400.0,25.7892,25.8318,25.5972,25.5972,74400.0
2012-05-16 10:30:00,36.01,36.1,35.94,35.97,44400.0,25.5972,25.6612,25.5475,25.5688,44400.0
2012-05-16 10:40:00,35.97,36.01,35.91,35.91,40300.0,25.5688,25.5972,25.5262,25.5262,40300.0
2012-05-16 10:50:00,35.9,35.9,35.63,35.67,120800.0,25.519,25.519,25.3271,25.3556,120800.0
2012-05-16 11:00:00,35.67,35.73,35.5,35.63,109700.0,25.3556,25.3982,25.2347,25.3271,109700.0
2012-05-16 11:10:00,35.64,35.74,35.56,35.59,71900.0,25.3342,25.4053,25.2774,25.2987,71900.0
2012-05-16 11:20:00,35.6,35.68,35.5,35.61,74700.0,25.3058,25.3627,25.2347,25.3129,74700.0
2012-05-16 11:30:00,35.64,35.71,35.61,35.64,53800.0,25.3342,25.384,25.3129,25.3342,53800.0
2012-05-16 11:40:00,35.64,35.64,35.51,35.54,44300.0,25.3342,25.3342,25.2418,25.2631,44300.0
2012-05-16 11:50:00,35.56,35.65,35.51,35.62,37200.0,25.2774,25.3413,25.2418,25.32,37200.0
2012-05-16 12:00:00,35.62,35.63,35.56,35.62,68800.0,25.32,25.3271,25.2774,25.32,68800.0
2012-05-16 12:10:00,35.63,35.67,35.62,35.65,62000.0,25.3271,25.3556,25.32,25.3413,62000.0
2012-05-16 12:20:00,35.64,35.64,35.4,35.47,93200.0,25.3342,25.3342,25.1636,25.2134,93200.0
2012-05-16 12:30:00,35.47,35.53,35.47,35.49,54700.0,25.2134,25.256,25.2134,25.2276,54700.0
2012-05-16 12:40:00,35.49,35.5,35.4,35.43,74500.0,25.2276,25.2347,25.1636,25.185,74500.0
2012-05-16 12:50:00,35.43,35.48,35.35,35.41,71100.0,25.185,25.2205,25.1281,25.1707,71100.0
2012-05-16 13:00:00,35.39,35.43,35.35,35.35,68900.0,25.1565,25.185,25.1281,25.1281,68900.0
2012-05-16 13:10:00,35.35,35.44,35.32,35.42,54300.0,25.1281,25.1921,25.1068,25.1778,54300.0
2012-05-16 13:20:00,35.41,35.42,35.34,35.35,35300.0,25.1707,25.1778,25.121,25.1281,35300.0
2012-05-16 13:30:00,35.35,35.35,35.24,35.24,58000.0,25.1281,25.1281,25.0499,25.0499,58000.0
2012-05-16 13:40:00,35.25,35.3,35.19,35.26,58700.0,25.057,25.0925,25.0144,25.0641,58700.0
2012-05-16 13:50:00,35.26,35.27,35.17,35.24,118900.0,25.0641,25.0712,25.0001,25.0499,118900.0
2012-05-16 14:00:00,35.25,35.41,35.18,35.24,192600.0,25.057,25.1707,25.0072,25.0499,192600.0
2012-05-16 14:10:00,35.25,35.28,35.12,35.17,80200.0,25.057,25.0783,24.9646,25.0001,80200.0
2012-05-16 14:20:00,35.17,35.21,35.13,35.21,112800.0,25.0001,25.0286,24.9717,25.0286,112800.0
2012-05-16 14:30:00,35.21,35.31,35.17,35.23,103200.0,25.0286,25.0997,25.0001,25.0428,103200.0
2012-05-16 14:40:00,35.22,35.36,35.19,35.34,86300.0,25.0357,25.1352,25.0144,25.121,86300.0
2012-05-16 14:50:00,35.34,35.51,35.34,35.45,100200.0,25.121,25.2418,25.121,25.1992,100200.0
2012-05-16 15:00:00,35.44,35.46,35.31,35.33,118300.0,25.1921,25.2063,25.0997,25.1139,118300.0
2012-05-16 15:10:00,35.32,35.32,35.23,35.27,54600.0,25.1068,25.1068,25.0428,25.0712,54600.0
2012-05-16 15:20:00,35.27,35.3,35.17,35.18,58600.0,25.0712,25.0925,25.0001,25.0072,58600.0
2012-05-16 15:30:00,35.18,35.26,35.13,35.22,92700.0,25.0072,25.0641,24.9717,25.0357,92700.0
2012-05-16 15:40:00,35.22,35.23,35.12,35.13,146200.0,25.0357,25.0428,24.9646,24.9717,146200.0
2012-05-16 15:50:00,35.14,35.15,35.07,35.07,364900.0,24.9788,24.9859,24.9291,24.9291,364900.0
2012-05-17 09:30:00,35.16,35.39,35.09,35.12,61200.0,24.993,25.1565,24.9433,24.9646,61200.0
2012-05-17 09:40:00,35.11,35.21,35.0,35.01,99000.0,24.9575,25.0286,24.8793,24.8864,99000.0
2012-05-17 09:50:00,35.01,35.07,34.89,34.94,68900.0,24.8864,24.9291,24.8011,24.8366,68900.0
2012-05-17 10:00:00,34.93,35.24,34.71,35.24,163800.0,24.8295,25.0499,24.6731,25.0499,163800.0
2012-05-17 10:10:00,35.25,35.48,35.17,35.37,156200.0,25.057,25.2205,25.0001,25.1423,156200.0
2012-05-17 10:20:00,35.38,35.41,35.17,35.29,72100.0,25.1494,25.1707,25.0001,25.0854,72100.0
2012-05-17 10:30:00,35.28,35.34,35.09,35.34,66400.0,25.0783,25.121,24.9433,25.121,66400.0
2012-05-17 10:40:00,35.33,35.43,35.27,35.29,87400.0,25.1139,25.185,25.0712,25.0854,87400.0
2012-05-17 10:50:00,35.3,35.37,35.18,35.37,101900.0,25.0925,25.1423,25.0072,25.1423,101900.0
2012-05-17 11:00:00,35.37,35.45,35.28,35.37,60500.0,25.1423,25.1992,25.0783,25.1423,60500.0
2012-05-17 11:10:00,35.37,35.42,35.26,35.35,64000.0,25.1423,25.1778,25.0641,25.1281,64000.0
2012-05-17 11:20:00,35.35,35.35,35.2,35.29,46500.0,25.1281,25.1281,25.0215,25.0854,46500.0
2012-05-17 11:30:00,35.29,35.34,35.13,35.23,54200.0,25.0854,25.121,24.9717,25.0428,54200.0
2012-05-17 11:40:00,35.22,35.35,35.22,35.31,42900.0,25.0357,25.1281,25.0357,25.0997,42900.0
2012-05-17 11:50:00,35.32,35.32,35.24,35.26,65200.0,25.1068,25.1068,25.0499,25.0641,65200.0
2012-05-17 12:00:00,35.26,35.26,35.0,35.05,102000.0,25.0641,25.0641,24.8793,24.9148,102000.0
2012-05-17 12:10:00,35.04,35.04,34.94,35.03,57700.0,24.9077,24.9077,24.8366,24.9006,57700.0
2012-05-17 12:20:00,35.04,35.08,35.0,35.01,43900.0,24.9077,24.9362,24.8793,24.8864,43900.0
2012-05-17 12:30:00,35.01,35.09,35.0,35.09,32800.0,24.8864,24.9433,24.8793,24.9433,32800.0
2012-05-17 12:40:00,35.1,35.17,35.04,35.09,51200.0,24.9504,25.0001,24.9077,24.9433,51200.0
2012-05-17 12:50:00,35.1,35.1,34.98,35.08,61200.0,24.9504,24.9504,24.8651,24.9362,61200.0
2012-05-17 13:00:00,35.09,35.27,35.08,35.2,61500.0,24.9433,25.0712,24.9362,25.0215,61500.0
2012-05-17 13:10:00,35.21,35.25,35.07,35.14,63100.0,25.0286,25.057,24.9291,24.9788,63100.0
2012-05-17 13:20:00,35.15,35.19,35.12,35.15,35900.0,24.9859,25.0144,24.9646,24.9859,35900.0
2012-05-17 13:30:00,35.15,35.19,35.06,35.09,65700.0,24.9859,25.0144,24.9219,24.9433,65700.0
2012-05-17 13:40:00,35.09,35.12,35.05,35.07,61000.0,24.9433,24.9646,24.9148,24.9291,61000.0
2012-05-17 13:50:00,35.08,35.2,35.07,35.16,62400.0,24.9362,25.0215,24.9291,24.993,62400.0
2012-05-17 14:00:00,35.16,35.16,35.0,35.0,61800.0,24.993,24.993,24.8793,24.8793,61800.0
2012-05-17 14:10:00,35.01,35.02,34.95,34.97,31500.0,24.8864,24.8935,24.8437,24.858,31500.0
2012-05-17 14:20:00,34.97,35.09,34.95,34.95,45900.0,24.858,24.9433,24.8437,24.8437,45900.0
2012-05-17 14:30:00,34.96,34.99,34.89,34.9,36900.0,24.8509,24.8722,24.8011,24.8082,36900.0
2012-05-17 14:40:00,34.89,35.0,34.88,35.0,62000.0,24.8011,24.8793,24.794,24.8793,62000.0
2012-05-17 14:50:00,34.99,35.07,34.97,35.04,48800.0,24.8722,24.9291,24.858,24.9077,48800.0
2012-05-17 15:00:00,35.03,35.13,34.94,34.95,72300.0,24.9006,24.9717,24.8366,24.8437,72300.0
2012-05-17 15:10:00,34.95,35.07,34.95,35.03,68100.0,24.8437,24.9291,24.8437,24.9006,68100.0
2012-05-17 15:20:00,35.04,35.08,34.98,35.0,81500.0,24.9077,24.9362,24.8651,24.8793,81500.0
2012-05-17 15:30:00,35.0,35.0,34.82,34.83,185600.0,24.8793,24.8793,24.7513,24.7584,185600.0
2012-05-17 15:40:00,34.83,34.86,34.72,34.78,184700.0,24.7584,24.7798,24.6803,24.7229,184700.0
2012-05-17 15:50:00,34.79,34.88,34.78,34.78,209200.0,24.73,24.794,24.7229,24.7229,209200.0
2012-05-18 09:30:00,35.0,35.16,34.93,34.93,309300.0,24.8793,24.993,24.8295,24.8295,309300.0
2012-05-18 09:40:00,34.94,34.96,34.8,34.84,83800.0,24.8366,24.8509,24.7371,24.7656,83800.0
2012-05-18 09:50:00,34.83,34.84,34.63,34.65,69800.0,24.7584,24.7656,24.6163,24.6305,69800.0
2012-05-18 10:00:00,34.63,34.63,34.5,34.54,129100.0,24.6163,24.6163,24.5239,24.5523,129100.0
2012-05-18 10:10:00,34.54,34.58,34.43,34.44,64100.0,24.5523,24.5807,24.4741,24.4812,64100.0
2012-05-18 10:20:00,34.43,34.48,34.41,34.46,61800.0,24.4741,24.5097,24.4599,24.4954,61800.0
2012-05-18 10:30:00,34.47,34.7,34.43,34.7,131900.0,24.5025,24.666,24.4741,24.666,131900.0
2012-05-18 10:40:00,34.71,34.86,34.6,34.85,60200.0,24.6731,24.7798,24.595,24.7727,60200.0
2012-05-18 10:50:00,34.84,34.95,34.8,34.85,62300.0,24.7656,24.8437,24.7371,24.7727,62300.0
2012-05-18 11:00:00,34.86,34.88,34.71,34.74,68700.0,24.7798,24.794,24.6731,24.6945,68700.0
2012-05-18 11:10:00,34.73,34.79,34.59,34.68,78400.0,24.6874,24.73,24.5878,24.6518,78400.0
2012-05-18 11:20:00,34.69,34.74,34.64,34.67,28900.0,24.6589,24.6945,24.6234,24.6447,28900.0
2012-05-18 11:30:00,34.66,34.7,34.56,34.65,42600.0,24.6376,24.666,24.5665,24.6305,42600.0
2012-05-18 11:40:00,34.64,34.67,34.41,34.42,79300.0,24.6234,24.6447,24.4599,24.467,79300.0
2012-05-18 11:50:00,34.42,34.43,34.29,34.37,96800.0,24.467,24.4741,24.3746,24.4315,96800.0
2012-05-18 12:00:00,34.37,34.42,34.31,34.35,65700.0,24.4315,24.467,24.3888,24.4172,65700.0
2012-05-18 12:10:00,34.35,34.38,34.3,34.38,43900.0,24.4172,24.4386,24.3817,24.4386,43900.0
2012-05-18 12:20:00,34.39,34.54,34.36,34.52,53400.0,24.4457,24.5523,24.4244,24.5381,53400.0
2012-05-18 12:30:00,34.53,34.61,34.51,34.6,55700.0,24.5452,24.6021,24.531,24.595,55700.0
2012-05-18 12:40:00,34.59,34.66,34.56,34.58,46600.0,24.5878,24.6376,24.5665,24.5807,46600.0
2012-05-18 12:50:00,34.59,34.6,34.53,34.6,15500.0,24.5878,24.595,24.5452,24.595,15500.0
2012-05-18 13:00:00,34.59,34.59,34.51,34.58,24300.0,24.5878,24.5878,24.531,24.5807,24300.0
2012-05-18 13:10:00,34.57,34.64,34.55,34.62,33100.0,24.5736,24.6234,24.5594,24.6092,33100.0
2012-05-18 13:20:00,34.61,34.62,34.58,34.59,34500.0,24.6021,24.6092,24.5807,24.5878,34500.0
2012-05-18 13:30:00,34.59,34.59,34.44,34.46,39600.0,24.5878,24.5878,24.4812,24.4954,39600.0
2012-05-18 13:40:00,34.46,34.51,34.41,34.45,67800.0,24.4954,24.531,24.4599,24.4883,67800.0
2012-05-18 13:50:00,34.47,34.47,34.36,34.36,45200.0,24.5025,24.5025,24.4244,24.4244,45200.0
2012-05-18 14:00:00,34.36,34.39,34.32,34.34,29000.0,24.4244,24.4457,24.3959,24.4101,29000.0
2012-05-18 14:10:00,34.34,34.41,34.31,34.33,25300.0,24.4101,24.4599,24.3888,24.403,25300.0
2012-05-18 14:20:00,34.33,34.39,34.29,34.39,27500.0,24.403,24.4457,24.3746,24.4457,27500.0
2012-05-18 14:30:00,34.38,34.38,34.3,34.31,34300.0,24.4386,24.4386,24.3817,24.3888,34300.0
2012-05-18 14:40:00,34.31,34.34,34.3,34.33,43800.0,24.3888,24.4101,24.3817,24.403,43800.0
2012-05-18 14:50:00,34.33,34.39,34.31,34.32,49700.0,24.403,24.4457,24.3888,24.3959,49700.0
2012-05-18 15:00:00,34.31,34.43,34.27,34.43,135200.0,24.3888,24.4741,24.3604,24.4741,135200.0
2012-05-18 15:10:00,34.43,34.52,34.42,34.45,119300.0,24.4741,24.5381,24.467,24.4883,119300.0
2012-05-18 15:20:00,34.44,34.45,34.32,34.36,131600.0,24.4812,24.4883,24.3959,24.4244,131600.0
2012-05-18 15:30:00,34.36,34.37,34.25,34.26,118300.0,24.4244,24.4315,24.3462,24.3533,118300.0
2012-05-18 15:40:00,34.26,34.35,34.23,34.34,193000.0,24.3533,24.4172,24.3319,24.4101,193000.0
2012-05-18 15:50:00,34.33,34.4,34.29,34.38,281700.0,24.403,24.4528,24.3746,24.4386,281700.0
2012-05-21 09:30:00,34.55,34.78,34.54,34.75,73900.0,24.5594,24.7229,24.5523,24.7016,73900.0
2012-05-21 09:40:00,34.73,34.85,34.65,34.8,48000.0,24.6874,24.7727,24.6305,24.7371,48000.0
2012-05-21 09:50:00,34.8,34.8,34.62,34.7,89800.0,24.7371,24.7371,24.6092,24.666,89800.0
2012-05-21 10:00:00,34.7,34.72,34.5,34.68,63200.0,24.666,24.6803,24.5239,24.6518,63200.0
2012-05-21 10:10:00,34.67,34.71,34.5,34.69,69800.0,24.6447,24.6731,24.5239,24.6589,69800.0
2012-05-21 10:20:00,34.69,34.74,34.56,34.73,56000.0,24.6589,24.6945,24.5665,24.6874,56000.0
2012-05-21 10:30:00,34.73,34.8,34.71,34.72,52500.0,24.6874,24.7371,24.6731,24.6803,52500.0
2012-05-21 10:40:00,34.72,34.89,34.71,34.83,56300.0,24.6803,24.8011,24.6731,24.7584,56300.0
2012-05-21 10:50:00,34.83,34.92,34.83,34.85,50900.0,24.7584,24.8224,24.7584,24.7727,50900.0
2012-05-21 11:00:00,34.85,34.93,34.81,34.88,53100.0,24.7727,24.8295,24.7442,24.794,53100.0
2012-05-21 11:10:00,34.87,34.94,34.85,34.89,65700.0,24.7869,24.8366,24.7727,24.8011,65700.0
2012-05-21 11:20:00,34.9,34.96,34.86,34.88,84100.0,24.8082,24.8509,24.7798,24.794,84100.0
2012-05-21 11:30:00,34.89,34.92,34.83,34.87,59100.0,24.8011,24.8224,24.7584,24.7869,59100.0
2012-05-21 11:40:00,34.86,34.89,34.85,34.88,53100.0,24.7798,24.8011,24.7727,24.794,53100.0
2012-05-21 11:50:00,34.89,34.92,34.84,34.85,41500.0,24.8011,24.8224,24.7656,24.7727,41500.0
2012-05-21 12:00:00,34.86,34.93,34.83,34.88,106700.0,24.7798,24.8295,24.7584,24.794,106700.0
2012-05-21 12:10:00,34.89,34.96,34.89,34.96,38100.0,24.8011,24.8509,24.8011,24.8509,38100.0
2012-05-21 12:20:00,34.95,35.0,34.91,34.98,109200.0,24.8437,24.8793,24.8153,24.8651,109200.0
2012-05-21 12:30:00,34.98,34.98,34.91,34.95,39300.0,24.8651,24.8651,24.8153,24.8437,39300.0
2012-05-21 12:40:00,34.95,34.95,34.85,34.86,22000.0,24.8437,24.8437,24.7727,24.7798,22000.0
2012-05-21 12:50:00,34.87,34.88,34.84,34.87,23400.0,24.7869,24.794,24.7656,24.7869,23400.0
2012-05-21 13:00:00,34.87,34.91,34.85,34.91,36400.0,24.7869,24.8153,24.7727,24.8153,36400.0
2012-05-21 13:10:00,34.9,34.93,34.84,34.88,29200.0,24.8082,24.8295,24.7656,24.794,29200.0
2012-05-21 13:20:00,34.88,34.9,34.86,34.89,39700.0,24.794,24.8082,24.7798,24.8011,39700.0
2012-05-21 13:30:00,34.9,34.92,34.86,34.9,43700.0,24.8082,24.8224,24.7798,24.8082,43700.0
2012-05-21 13:40:00,34.89,34.94,34.89,34.91,51500.0,24.8011,24.8366,24.8011,24.8153,51500.0
2012-05-21 13:50:00,34.91,34.93,34.86,34.9,52900.0,24.8153,24.8295,24.7798,24.8082,52900.0
2012-05-21 14:00:00,34.9,34.9,34.78,34.79,52800.0,24.8082,24.8082,24.7229,24.73,52800.0
2012-05-21 14:10:00,34.79,34.9,34.78,34.9,92200.0,24.73,24.8082,24.7229,24.8082,92200.0
2012-05-21 14:20:00,34.92,34.98,34.84,34.84,53000.0,24.8224,24.8651,24.7656,24.7656,53000.0
2012-05-21 14:30:00,34.85,34.92,34.84,34.88,52200.0,24.7727,24.8224,24.7656,24.794,52200.0
2012-05-21 14:40:00,34.88,34.95,34.86,34.95,63800.0,24.794,24.8437,24.7798,24.8437,63800.0
2012-05-21 14:50:00,34.95,35.01,34.94,34.99,61500.0,24.8437,24.8864,24.8366,24.8722,61500.0
2012-05-21 15:00:00,34.99,35.04,34.97,35.01,69200.0,24.8722,24.9077,24.858,24.8864,69200.0
2012-05-21 15:10:00,35.02,35.12,35.01,35.1,60700.0,24.8935,24.9646,24.8864,24.9504,60700.0
2012-05-21 15:20:00,35.1,35.19,35.1,35.16,80600.0,24.9504,25.0144,24.9504,24.993,80600.0
2012-05-21 15:30:00,35.16,35.16,35.01,35.03,96500.0,24.993,24.993,24.8864,24.9006,96500.0
2012-05-21 15:40:00,35.04,35.16,35.01,35.16,177400.0,24.9077,24.993,24.8864,24.993,177400.0
2012-05-21 15:50:00,35.16,35.16,35.09,35.09,331000.0,24.993,24.993,24.9433,24.9433,331000.0
2012-05-22 09:30:00,35.23,35.33,35.06,35.27,117800.0,25.0428,25.1139,24.9219,25.0712,117800.0
2012-05-22 09:40:00,35.25,35.43,35.22,35.39,76300.0,25.057,25.185,25.0357,25.1565,76300.0
2012-05-22 09:50:00,35.39,35.55,35.3,35.33,136600.0,25.1565,25.2703,25.0925,25.1139,136600.0
2012-05-22 10:00:00,35.33,35.43,35.25,35.34,77900.0,25.1139,25.185,25.057,25.121,77900.0
2012-05-22 10:10:00,35.35,35.61,35.28,35.57,59500.0,25.1281,25.3129,25.0783,25.2845,59500.0
2012-05-22 10:20:00,35.57,35.67,35.53,35.66,100500.0,25.2845,25.3556,25.256,25.3484,100500.0
2012-05-22 10:30:00,35.65,35.75,35.62,35.71,83700.0,25.3413,25.4124,25.32,25.384,83700.0
2012-05-22 10:40:00,35.7,35.93,35.7,35.88,130200.0,25.3769,25.5404,25.3769,25.5048,130200.0
2012-05-22 10:50:00,35.88,35.89,35.7,35.77,88900.0,25.5048,25.5119,25.3769,25.4266,88900.0
2012-05-22 11:00:00,35.77,35.84,35.76,35.82,151600.0,25.4266,25.4764,25.4195,25.4622,151600.0
2012-05-22 11:10:00,35.82,35.87,35.8,35.84,81900.0,25.4622,25.4977,25.448,25.4764,81900.0
2012-05-22 11:20:00,35.84,35.87,35.78,35.8,95100.0,25.4764,25.4977,25.4337,25.448,95100.0
2012-05-22 11:30:00,35.8,35.84,35.64,35.69,151500.0,25.448,25.4764,25.3342,25.3698,151500.0
2012-05-22 11:40:00,35.69,35.69,35.59,35.6,108100.0,25.3698,25.3698,25.2987,25.3058,108100.0
2012-05-22 11:50:00,35.6,35.6,35.4,35.44,51800.0,25.3058,25.3058,25.1636,25.1921,51800.0
2012-05-22 12:00:00,35.44,35.45,35.31,35.36,81500.0,25.1921,25.1992,25.0997,25.1352,81500.0
2012-05-22 12:10:00,35.35,35.52,35.33,35.52,70400.0,25.1281,25.2489,25.1139,25.2489,70400.0
2012-05-22 12:20:00,35.53,35.68,35.53,35.66,67800.0,25.256,25.3627,25.256,25.3484,67800.0
2012-05-22 12:30:00,35.66,35.69,35.63,35.66,70600.0,25.3484,25.3698,25.3271,25.3484,70600.0
2012-05-22 12:40:00,35.65,35.68,35.59,35.64,37300.0,25.3413,25.3627,25.2987,25.3342,37300.0
2012-05-22 12:50:00,35.64,35.64,35.59,35.6,91300.0,25.3342,25.3342,25.2987,25.3058,91300.0
2012-05-22 13:00:00,35.59,35.62,35.49,35.54,39900.0,25.2987,25.32,25.2276,25.2631,39900.0
2012-05-22 13:10:00,35.54,35.6,35.51,35.6,70400.0,25.2631,25.3058,25.2418,25.3058,70400.0
2012-05-22 13:20:00,35.6,35.61,35.54,35.57,69800.0,25.3058,25.3129,25.2631,25.2845,69800.0
2012-05-22 13:30:00,35.57,35.68,35.56,35.68,89000.0,25.2845,25.3627,25.2774,25.3627,89000.0
2012-05-22 13:40:00,35.67,35.72,35.62,35.72,80700.0,25.3556,25.3911,25.32,25.3911,80700.0
2012-05-22 13:50:00,35.73,35.78,35.71,35.77,93700.0,25.3982,25.4337,25.384,25.4266,93700.0
2012-05-22 14:00:00,35.76,35.98,35.76,35.95,102800.0,25.4195,25.5759,25.4195,25.5546,102800.0
2012-05-22 14:10:00,35.95,35.95,35.76,35.81,72200.0,25.5546,25.5546,25.4195,25.4551,72200.0
2012-05-22 14:20:00,35.82,35.93,35.77,35.78,69100.0,25.4622,25.5404,25.4266,25.4337,69100.0
2012-05-22 14:30:00,35.77,35.8,35.61,35.61,58800.0,25.4266,25.448,25.3129,25.3129,58800.0
2012-05-22 14:40:00,35.62,35.67,35.56,35.61,60900.0,25.32,25.3556,25.2774,25.3129,60900.0
2012-05-22 14:50:00,35.62,35.71,35.6,35.62,63800.0,25.32,25.384,25.3058,25.32,63800.0
2012-05-22 15:00:00,35.62,35.65,35.56,35.59,82600.0,25.32,25.3413,25.2774,25.2987,82600.0
2012-05-22 15:10:00,35.57,35.58,35.42,35.44,80300.0,25.2845,25.2916,25.1778,25.1921,80300.0
2012-05-22 15:20:00,35.44,35.51,35.41,35.43,109000.0,25.1921,25.2418,25.1707,25.185,109000.0
2012-05-22 15:30:00,35.42,35.44,35.31,35.33,127000.0,25.1778,25.1921,25.0997,25.1139,127000.0
2012-05-22 15:40:00,35.33,35.35,35.19,35.22,196600.0,25.1139,25.1281,25.0144,25.0357,196600.0
2012-05-22 15:50:00,35.21,35.41,35.21,35.39,371000.0,25.0286,25.1707,25.0286,25.1565,371000.0
2012-05-23 09:30:00,35.08,35.1,34.86,34.99,78700.0,24.9362,24.9504,24.7798,24.8722,78700.0
2012-05-23 09:40:00,34.99,35.18,34.91,34.92,70700.0,24.8722,25.0072,24.8153,24.8224,70700.0
2012-05-23 09:50:00,34.91,35.12,34.91,35.0,52300.0,24.8153,24.9646,24.8153,24.8793,52300.0
2012-05-23 10:00:00,34.99,35.13,34.86,35.03,126800.0,24.8722,24.9717,24.7798,24.9006,126800.0
2012-05-23 10:10:00,35.03,35.04,34.88,34.89,81900.0,24.9006,24.9077,24.794,24.8011,81900.0
2012-05-23 10:20:00,34.9,34.91,34.76,34.84,79400.0,24.8082,24.8153,24.7087,24.7656,79400.0
2012-05-23 10:30:00,34.85,34.9,34.79,34.8,53700.0,24.7727,24.8082,24.73,24.7371,53700.0
2012-05-23 10:40:00,34.8,34.85,34.66,34.72,74300.0,24.7371,24.7727,24.6376,24.6803,74300.0
2012-05-23 10:50:00,34.72,34.81,34.69,34.79,86100.0,24.6803,24.7442,24.6589,24.73,86100.0
2012-05-23 11:00:00,34.79,34.89,34.71,34.87,405400.0,24.73,24.8011,24.6731,24.7869,405400.0
2012-05-23 11:10:00,34.86,34.98,34.82,34.88,59000.0,24.7798,24.8651,24.7513,24.794,59000.0
2012-05-23 11:20:00,34.87,34.94,34.83,34.86,72000.0,24.7869,24.8366,24.7584,24.7798,72000.0
2012-05-23 11:30:00,34.86,34.98,34.78,34.91,61600.0,24.7798,24.8651,24.7229,24.8153,61600.0
2012-05-23 11:40:00,34.91,35.02,34.87,34.9,49000.0,24.8153,24.8935,24.7869,24.8082,49000.0
2012-05-23 11:50:00,34.9,34.93,34.81,34.83,37400.0,24.8082,24.8295,24.7442,24.7584,37400.0
2012-05-23 12:00:00,34.83,34.84,34.75,34.83,33700.0,24.7584,24.7656,24.7016,24.7584,33700.0
2012-05-23 12:10:00,34.83,34.92,34.81,34.89,27600.0,24.7584,24.8224,24.7442,24.8011,27600.0
2012-05-23 12:20:00,34.9,34.9,34.81,34.88,47200.0,24.8082,24.8082,24.7442,24.794,47200.0
2012-05-23 12:30:00,34.89,34.92,34.86,34.92,51200.0,24.8011,24.8224,24.7798,24.8224,51200.0
2012-05-23 12:40:00,34.92,34.99,34.88,34.99,28900.0,24.8224,24.8722,24.794,24.8722,28900.0
2012-05-23 12:50:00,34.98,35.03,34.96,35.03,36700.0,24.8651,24.9006,24.8509,24.9006,36700.0
2012-05-23 13:00:00,35.04,35.13,35.03,35.05,56900.0,24.9077,24.9717,24.9006,24.9148,56900.0
2012-05-23 13:10:00,35.06,35.21,35.06,35.15,58200.0,24.9219,25.0286,24.9219,24.9859,58200.0
2012-05-23 13:20:00,35.16,35.34,35.16,35.33,50600.0,24.993,25.121,24.993,25.1139,50600.0
2012-05-23 13:30:00,35.34,35.39,35.25,35.33,60200.0,25.121,25.1565,25.057,25.1139,60200.0
2012-05-23 13:40:00,35.33,35.46,35.31,35.44,57100.0,25.1139,25.2063,25.0997,25.1921,57100.0
2012-05-23 13:50:00,35.42,35.43,35.28,35.37,50800.0,25.1778,25.185,25.0783,25.1423,50800.0
2012-05-23 14:00:00,35.38,35.39,35.25,35.37,47700.0,25.1494,25.1565,25.057,25.1423,47700.0
2012-05-23 14:10:00,35.37,35.38,35.19,35.22,57800.0,25.1423,25.1494,25.0144,25.0357,57800.0
2012-05-23 14:20:00,35.22,35.22,35.12,35.13,60300.0,25.0357,25.0357,24.9646,24.9717,60300.0
2012-05-23 14:30:00,35.12,35.29,35.11,35.27,41800.0,24.9646,25.0854,24.9575,25.0712,41800.0
2012-05-23 14:40:00,35.26,35.43,35.25,35.4,73900.0,25.0641,25.185,25.057,25.1636,73900.0
2012-05-23 14:50:00,35.4,35.53,35.4,35.52,55700.0,25.1636,25.256,25.1636,25.2489,55700.0
2012-05-23 15:00:00,35.53,35.57,35.43,35.54,66800.0,25.256,25.2845,25.185,25.2631,66800.0
2012-05-23 15:10:00,35.54,35.56,35.43,35.53,71800.0,25.2631,25.2774,25.185,25.256,71800.0
2012-05-23 15:20:00,35.52,35.59,35.47,35.55,106800.0,25.2489,25.2987,25.2134,25.2703,106800.0
2012-05-23 15:30:00,35.55,35.8,35.55,35.76,132100.0,25.2703,25.448,25.2703,25.4195,132100.0
2012-05-23 15:40:00,35.75,35.87,35.74,35.79,169900.0,25.4124,25.4977,25.4053,25.4409,169900.0
2012-05-23 15:50:00,35.8,35.89,35.75,35.89,365300.0,25.448,25.5119,25.4124,25.5119,365300.0
2012-05-24 09:30:00,36.06,36.21,35.76,35.86,118300.0,25.6328,25.7394,25.4195,25.4906,118300.0
2012-05-24 09:40:00,35.86,36.06,35.72,35.76,74800.0,25.4906,25.6328,25.3911,25.4195,74800.0
2012-05-24 09:50:00,35.75,35.8,35.61,35.77,78300.0,25.4124,25.448,25.3129,25.4266,78300.0
2012-05-24 10:00:00,35.75,35.82,35.59,35.72,100700.0,25.4124,25.4622,25.2987,25.3911,100700.0
2012-05-24 10:10:00,35.72,35.73,35.52,35.63,72300.0,25.3911,25.3982,25.2489,25.3271,72300.0
2012-05-24 10:20:00,35.62,35.71,35.54,35.67,182900.0,25.32,25.384,25.2631,25.3556,182900.0
2012-05-24 10:30:00,35.67,35.86,35.6,35.84,92600.0,25.3556,25.4906,25.3058,25.4764,92600.0
2012-05-24 10:40:00,35.85,35.91,35.69,35.72,84900.0,25.4835,25.5262,25.3698,25.3911,84900.0
2012-05-24 10:50:00,35.72,35.8,35.67,35.72,68700.0,25.3911,25.448,25.3556,25.3911,68700.0
2012-05-24 11:00:00,35.72,35.81,35.68,35.75,46900.0,25.3911,25.4551,25.3627,25.4124,46900.0
2012-05-24 11:10:00,35.73,35.88,35.73,35.8,80900.0,25.3982,25.5048,25.3982,25.448,80900.0
2012-05-24 11:20:00,35.81,35.89,35.76,35.81,41600.0,25.4551,25.5119,25.4195,25.4551,41600.0
2012-05-24 11:30:00,35.8,35.8,35.65,35.7,38000.0,25.448,25.448,25.3413,25.3769,38000.0
2012-05-24 11:40:00,35.69,35.73,35.57,35.6,46500.0,25.3698,25.3982,25.2845,25.3058,46500.0
2012-05-24 11:50:00,35.61,35.71,35.61,35.66,33200.0,25.3129,25.384,25.3129,25.3484,33200.0
2012-05-24 12:00:00,35.66,35.67,35.47,35.54,58600.0,25.3484,25.3556,25.2134,25.2631,58600.0
2012-05-24 12:10:00,35.54,35.62,35.5,35.52,58500.0,25.2631,25.32,25.2347,25.2489,58500.0
2012-05-24 12:20:00,35.52,35.55,35.5,35.53,33400.0,25.2489,25.2703,25.2347,25.256,33400.0
2012-05-24 12:30:00,35.53,35.56,35.49,35.56,41700.0,25.256,25.2774,25.2276,25.2774,41700.0
2012-05-24 12:40:00,35.54,35.58,35.52,35.56,20800.0,25.2631,25.2916,25.2489,25.2774,20800.0
2012-05-24 12:50:00,35.56,35.57,35.51,35.56,37800.0,25.2774,25.2845,25.2418,25.2774,37800.0
2012-05-24 13:00:00,35.56,35.65,35.54,35.62,39100.0,25.2774,25.3413,25.2631,25.32,39100.0
2012-05-24 13:10:00,35.63,35.64,35.56,35.56,43600.0,25.3271,25.3342,25.2774,25.2774,43600.0
2012-05-24 13:20:00,35.57,35.63,35.55,35.56,57300.0,25.2845,25.3271,25.2703,25.2774,57300.0
2012-05-24 13:30:00,35.55,35.58,35.5,35.57,68600.0,25.2703,25.2916,25.2347,25.2845,68600.0
2012-05-24 13:40:00,35.57,35.62,35.49,35.51,43000.0,25.2845,25.32,25.2276,25.2418,43000.0
2012-05-24 13:50:00,35.51,35.53,35.33,35.33,42700.0,25.2418,25.256,25.1139,25.1139,42700.0
2012-05-24 14:00:00,35.33,35.48,35.31,35.47,103500.0,25.1139,25.2205,25.0997,25.2134,103500.0
2012-05-24 14:10:00,35.47,35.5,35.39,35.46,65900.0,25.2134,25.2347,25.1565,25.2063,65900.0
2012-05-24 14:20:00,35.45,35.54,35.45,35.52,92100.0,25.1992,25.2631,25.1992,25.2489,92100.0
2012-05-24 14:30:00,35.52,35.56,35.44,35.44,60900.0,25.2489,25.2774,25.1921,25.1921,60900.0
2012-05-24 14:40:00,35.44,35.53,35.37,35.52,71600.0,25.1921,25.256,25.1423,25.2489,71600.0
2012-05-24 14:50:00,35.53,35.56,35.41,35.41,59300.0,25.256,25.2774,25.1707,25.1707,59300.0
2012-05-24 15:00:00,35.41,35.49,35.39,35.41,92500.0,25.1707,25.2276,25.1565,25.1707,92500.0
2012-05-24 15:10:00,35.41,35.42,35.34,35.37,108200.0,25.1707,25.1778,25.121,25.1423,108200.0
2012-05-24 15:20:00,35.38,35.63,35.36,35.61,182500.0,25.1494,25.3271,25.1352,25.3129,182500.0
2012-05-24 15:30:00,35.61,35.72,35.61,35.7,270000.0,25.3129,25.3911,25.3129,25.3769,270000.0
2012-05-24 15:40:00,35.71,35.77,35.63,35.64,334000.0,25.384,25.4266,25.3271,25.3342,334000.0
2012-05-24 15:50:00,35.64,35.75,35.62,35.73,461600.0,25.3342,25.4124,25.32,25.3982,461600.0
2012-05-25 09:30:00,35.69,35.99,35.65,35.95,76500.0,25.3698,25.583,25.3413,25.5546,76500.0
2012-05-25 09:40:00,35.94,35.99,35.75,35.99,121800.0,25.5475,25.583,25.4124,25.583,121800.0
2012-05-25 09:50:00,35.96,36.08,35.86,36.01,82500.0,25.5617,25.647,25.4906,25.5972,82500.0
2012-05-25 10:00:00,36.0,36.02,35.81,35.85,76000.0,25.5901,25.6043,25.4551,25.4835,76000.0
2012-05-25 10:10:00,35.85,35.96,35.73,35.96,78300.0,25.4835,25.5617,25.3982,25.5617,78300.0
2012-05-25 10:20:00,35.96,36.04,35.86,35.95,115700.0,25.5617,25.6186,25.4906,25.5546,115700.0
2012-05-25 10:30:00,35.95,36.06,35.92,35.96,62300.0,25.5546,25.6328,25.5333,25.5617,62300.0
2012-05-25 10:40:00,35.96,35.98,35.84,35.93,62800.0,25.5617,25.5759,25.4764,25.5404,62800.0
2012-05-25 10:50:00,35.92,35.99,35.9,35.97,95600.0,25.5333,25.583,25.519,25.5688,95600.0
2012-05-25 11:00:00,35.97,36.2,35.97,36.19,80400.0,25.5688,25.7323,25.5688,25.7252,80400.0
2012-05-25 11:10:00,36.19,36.26,36.14,36.17,91700.0,25.7252,25.7749,25.6896,25.711,91700.0
2012-05-25 11:20:00,36.16,36.3,36.14,36.26,92800.0,25.7039,25.8034,25.6896,25.7749,92800.0
2012-05-25 11:30:00,36.25,36.26,36.13,36.18,147600.0,25.7678,25.7749,25.6825,25.7181,147600.0
2012-05-25 11:40:00,36.17,36.33,36.16,36.33,54200.0,25.711,25.8247,25.7039,25.8247,54200.0
2012-05-25 11:50:00,36.33,36.38,36.3,36.3,100100.0,25.8247,25.8602,25.8034,25.8034,100100.0
2012-05-25 12:00:00,36.29,36.32,36.23,36.32,74800.0,25.7963,25.8176,25.7536,25.8176,74800.0
2012-05-25 12:10:00,36.32,36.37,36.27,36.3,93500.0,25.8176,25.8531,25.7821,25.8034,93500.0
2012-05-25 12:20:00,36.3,36.34,36.26,36.26,38600.0,25.8034,25.8318,25.7749,25.7749,38600.0
2012-05-25 12:30:00,36.26,36.29,36.2,36.23,36300.0,25.7749,25.7963,25.7323,25.7536,36300.0
2012-05-25 12:40:00,36.24,36.26,36.21,36.24,50000.0,25.7607,25.7749,25.7394,25.7607,50000.0
2012-05-25 12:50:00,36.24,36.31,36.22,36.27,58000.0,25.7607,25.8105,25.7465,25.7821,58000.0
2012-05-25 13:00:00,36.26,36.29,36.24,36.28,32800.0,25.7749,25.7963,25.7607,25.7892,32800.0
2012-05-25 13:10:00,36.27,36.28,36.22,36.23,49600.0,25.7821,25.7892,25.7465,25.7536,49600.0
2012-05-25 13:20:00,36.23,36.31,36.21,36.31,35400.0,25.7536,25.8105,25.7394,25.8105,35400.0
2012-05-25 13:30:00,36.32,36.33,36.29,36.32,34600.0,25.8176,25.8247,25.7963,25.8176,34600.0
2012-05-25 13:40:00,36.32,36.36,36.31,36.36,50600.0,25.8176,25.846,25.8105,25.846,50600.0
2012-05-25 13:50:00,36.36,36.37,36.34,36.36,39100.0,25.846,25.8531,25.8318,25.846,39100.0
2012-05-25 14:00:00,36.36,36.37,36.34,36.35,32800.0,25.846,25.8531,25.8318,25.8389,32800.0
2012-05-25 14:10:00,36.35,36.35,36.28,36.28,37800.0,25.8389,25.8389,25.7892,25.7892,37800.0
2012-05-25 14:20:00,36.28,36.3,36.22,36.26,73500.0,25.7892,25.8034,25.7465,25.7749,73500.0
2012-05-25 14:30:00,36.26,36.28,36.21,36.27,36300.0,25.7749,25.7892,25.7394,25.7821,36300.0
2012-05-25 14:40:00,36.25,36.25,36.12,36.17,38500.0,25.7678,25.7678,25.6754,25.711,38500.0
2012-05-25 14:50:00,36.16,36.19,36.14,36.15,32500.0,25.7039,25.7252,25.6896,25.6968,32500.0
2012-05-25 15:00:00,36.14,36.21,36.13,36.2,45200.0,25.6896,25.7394,25.6825,25.7323,45200.0
2012-05-25 15:10:00,36.21,36.21,36.11,36.11,44900.0,25.7394,25.7394,25.6683,25.6683,44900.0
2012-05-25 15:20:00,36.11,36.11,36.02,36.08,76700.0,25.6683,25.6683,25.6043,25.647,76700.0
2012-05-25 15:30:00,36.08,36.16,36.04,36.11,77400.0,25.647,25.7039,25.6186,25.6683,77400.0
2012-05-25 15:40:00,36.1,36.17,36.09,36.14,105300.0,25.6612,25.711,25.6541,25.6896,105300.0
2012-05-25 15:50:00,36.15,36.16,36.1,36.12,177100.0,25.6968,25.7039,25.6612,25.6754,177100.0
2012-05-29 09:30:00,36.54,36.88,36.54,36.79,106600.0,25.974,26.2157,25.974,26.1517,106600.0
2012-05-29 09:40:00,36.79,36.98,36.79,36.89,76600.0,26.1517,26.2867,26.1517,26.2228,76600.0
2012-05-29 09:50:00,36.88,36.92,36.57,36.64,118700.0,26.2157,26.2441,25.9953,26.0451,118700.0
2012-05-29 10:00:00,36.64,36.76,36.53,36.61,97300.0,26.0451,26.1304,25.9669,26.0237,97300.0
2012-05-29 10:10:00,36.61,36.71,36.58,36.68,62500.0,26.0237,26.0948,26.0024,26.0735,62500.0
2012-05-29 10:20:00,36.68,36.8,36.67,36.8,73700.0,26.0735,26.1588,26.0664,26.1588,73700.0
2012-05-29 10:30:00,36.8,36.89,36.77,36.84,64100.0,26.1588,26.2228,26.1375,26.1872,64100.0
2012-05-29 10:40:00,36.84,36.84,36.76,36.81,46200.0,26.1872,26.1872,26.1304,26.1659,46200.0
2012-05-29 10:50:00,36.81,36.84,36.77,36.79,47800.0,26.1659,26.1872,26.1375,26.1517,47800.0
2012-05-29 11:00:00,36.8,36.8,36.72,36.76,44100.0,26.1588,26.1588,26.1019,26.1304,44100.0
2012-05-29 11:10:00,36.75,36.76,36.63,36.67,58700.0,26.1233,26.1304,26.038,26.0664,58700.0
2012-05-29 11:20:00,36.68,36.68,36.56,36.61,67200.0,26.0735,26.0735,25.9882,26.0237,67200.0
2012-05-29 11:30:00,36.6,36.61,36.36,36.43,71600.0,26.0166,26.0237,25.846,25.8958,71600.0
2012-05-29 11:40:00,36.41,36.44,36.25,36.33,56100.0,25.8816,25.9029,25.7678,25.8247,56100.0
2012-05-29 11:50:00,36.34,36.41,36.32,36.36,38300.0,25.8318,25.8816,25.8176,25.846,38300.0
2012-05-29 12:00:00,36.35,36.38,36.25,36.32,54100.0,25.8389,25.8602,25.7678,25.8176,54100.0
2012-05-29 12:10:00,36.32,36.33,36.18,36.23,37200.0,25.8176,25.8247,25.7181,25.7536,37200.0
2012-05-29 12:20:00,36.23,36.25,36.17,36.21,41100.0,25.7536,25.7678,25.711,25.7394,41100.0
2012-05-29 12:30:00,36.21,36.27,36.15,36.27,38800.0,25.7394,25.7821,25.6968,25.7821,38800.0
2012-05-29 12:40:00,36.27,36.39,36.27,36.37,31100.0,25.7821,25.8674,25.7821,25.8531,31100.0
2012-05-29 12:50:00,36.35,36.42,36.34,36.35,23400.0,25.8389,25.8887,25.8318,25.8389,23400.0
2012-05-29 13:00:00,36.34,36.36,36.29,36.31,23600.0,25.8318,25.846,25.7963,25.8105,23600.0
2012-05-29 13:10:00,36.31,36.33,36.25,36.26,29600.0,25.8105,25.8247,25.7678,25.7749,29600.0
2012-05-29 13:20:00,36.26,36.29,36.23,36.25,19000.0,25.7749,25.7963,25.7536,25.7678,19000.0
2012-05-29 13:30:00,36.25,36.31,36.22,36.3,22200.0,25.7678,25.8105,25.7465,25.8034,22200.0
2012-05-29 13:40:00,36.31,36.37,36.3,36.31,26400.0,25.8105,25.8531,25.8034,25.8105,26400.0
2012-05-29 13:50:00,36.3,36.32,36.27,36.32,27900.0,25.8034,25.8176,25.7821,25.8176,27900.0
2012-05-29 14:00:00,36.32,36.32,36.22,36.23,25700.0,25.8176,25.8176,25.7465,25.7536,25700.0
2012-05-29 14:10:00,36.24,36.35,36.23,36.32,39400.0,25.7607,25.8389,25.7536,25.8176,39400.0
2012-05-29 14:20:00,36.31,36.33,36.26,36.33,31700.0,25.8105,25.8247,25.7749,25.8247,31700.0
2012-05-29 14:30:00,36.33,36.37,36.29,36.3,30200.0,25.8247,25.8531,25.7963,25.8034,30200.0
2012-05-29 14:40:00,36.31,36.34,36.3,36.32,27200.0,25.8105,25.8318,25.8034,25.8176,27200.0
2012-05-29 14:50:00,36.33,36.41,36.32,36.39,32200.0,25.8247,25.8816,25.8176,25.8674,32200.0
2012-05-29 15:00:00,36.39,36.45,36.37,36.42,30700.0,25.8674,25.91,25.8531,25.8887,30700.0
2012-05-29 15:10:00,36.42,36.53,36.41,36.49,58000.0,25.8887,25.9669,25.8816,25.9384,58000.0
2012-05-29 15:20:00,36.5,36.5,36.43,36.48,43800.0,25.9455,25.9455,25.8958,25.9313,43800.0
2012-05-29 15:30:00,36.5,36.54,36.44,36.49,94400.0,25.9455,25.974,25.9029,25.9384,94400.0
2012-05-29 15:40:00,36.49,36.63,36.48,36.6,119100.0,25.9384,26.038,25.9313,26.0166,119100.0
2012-05-29 15:50:00,36.6,36.63,36.56,36.6,182500.0,26.0166,26.038,25.9882,26.0166,182500.0
2012-05-30 09:30:00,36.05,36.07,35.9,35.99,66700.0,25.6257,25.6399,25.519,25.583,66700.0
2012-05-30 09:40:00,35.97,36.06,35.9,35.98,64600.0,25.5688,25.6328,25.519,25.5759,64600.0
2012-05-30 09:50:00,35.96,36.04,35.87,35.87,78300.0,25.5617,25.6186,25.4977,25.4977,78300.0
2012-05-30 10:00:00,35.92,35.95,35.79,35.92,101900.0,25.5333,25.5546,25.4409,25.5333,101900.0
2012-05-30 10:10:00,35.91,35.91,35.8,35.82,58900.0,25.5262,25.5262,25.448,25.4622,58900.0
2012-05-30 10:20:00,35.8,35.92,35.75,35.89,46200.0,25.448,25.5333,25.4124,25.5119,46200.0
2012-05-30 10:30:00,35.87,35.97,35.81,35.86,49900.0,25.4977,25.5688,25.4551,25.4906,49900.0
2012-05-30 10:40:00,35.85,35.89,35.77,35.78,62100.0,25.4835,25.5119,25.4266,25.4337,62100.0
2012-05-30 10:50:00,35.78,35.83,35.72,35.76,49900.0,25.4337,25.4693,25.3911,25.4195,49900.0
2012-05-30 11:00:00,35.75,35.91,35.73,35.91,49300.0,25.4124,25.5262,25.3982,25.5262,49300.0
2012-05-30 11:10:00,35.9,35.96,35.88,35.91,70700.0,25.519,25.5617,25.5048,25.5262,70700.0
2012-05-30 11:20:00,35.92,35.95,35.83,35.85,37600.0,25.5333,25.5546,25.4693,25.4835,37600.0
2012-05-30 11:30:00,35.86,35.9,35.75,35.87,44200.0,25.4906,25.519,25.4124,25.4977,44200.0
2012-05-30 11:40:00,35.87,35.92,35.82,35.87,28700.0,25.4977,25.5333,25.4622,25.4977,28700.0
2012-05-30 11:50:00,35.86,35.94,35.85,35.91,51400.0,25.4906,25.5475,25.4835,25.5262,51400.0
2012-05-30 12:00:00,35.9,35.93,35.79,35.85,43800.0,25.519,25.5404,25.4409,25.4835,43800.0
2012-05-30 12:10:00,35.86,35.9,35.83,35.89,42000.0,25.4906,25.519,25.4693,25.5119,42000.0
2012-05-30 12:20:00,35.89,35.9,35.8,35.84,54700.0,25.5119,25.519,25.448,25.4764,54700.0
2012-05-30 12:30:00,35.84,35.91,35.8,35.91,35700.0,25.4764,25.5262,25.448,25.5262,35700.0
2012-05-30 12:40:00,35.9,35.97,35.86,35.91,34300.0,25.519,25.5688,25.4906,25.5262,34300.0
2012-05-30 12:50:00,35.93,35.99,35.92,35.97,31200.0,25.5404,25.583,25.5333,25.5688,31200.0
2012-05-30 13:00:00,35.97,35.98,35.91,35.91,25200.0,25.5688,25.5759,25.5262,25.5262,25200.0
2012-05-30 13:10:00,35.9,35.95,35.87,35.95,39900.0,25.519,25.5546,25.4977,25.5546,39900.0
2012-05-30 13:20:00,35.94,36.0,35.91,35.99,55600.0,25.5475,25.5901,25.5262,25.583,55600.0
2012-05-30 13:30:00,35.99,36.11,35.98,36.08,60500.0,25.583,25.6683,25.5759,25.647,60500.0
2012-05-30 13:40:00,36.07,36.13,36.05,36.1,39200.0,25.6399,25.6825,25.6257,25.6612,39200.0
2012-05-30 13:50:00,36.11,36.12,36.05,36.09,27400.0,25.6683,25.6754,25.6257,25.6541,27400.0
2012-05-30 14:00:00,36.1,36.13,36.07,36.1,43600.0,25.6612,25.6825,25.6399,25.6612,43600.0
2012-05-30 14:10:00,36.09,36.09,36.04,36.04,47300.0,25.6541,25.6541,25.6186,25.6186,47300.0
2012-05-30 14:20:00,36.06,36.08,35.99,36.02,42900.0,25.6328,25.647,25.583,25.6043,42900.0
2012-05-30 14:30:00,36.02,36.03,35.95,35.97,45600.0,25.6043,25.6115,25.5546,25.5688,45600.0
2012-05-30 14:40:00,35.97,36.04,35.94,35.95,43900.0,25.5688,25.6186,25.5475,25.5546,43900.0
2012-05-30 14:50:00,35.95,36.0,35.94,35.97,38100.0,25.5546,25.5901,25.5475,25.5688,38100.0
2012-05-30 15:00:00,35.97,36.0,35.86,35.88,48600.0,25.5688,25.5901,25.4906,25.5048,48600.0
2012-05-30 15:10:00,35.89,35.89,35.79,35.86,47000.0,25.5119,25.5119,25.4409,25.4906,47000.0
2012-05-30 15:20:00,35.86,35.98,35.84,35.93,68000.0,25.4906,25.5759,25.4764,25.5404,68000.0
2012-05-30 15:30:00,35.94,36.05,35.91,36.03,109100.0,25.5475,25.6257,25.5262,25.6115,109100.0
2012-05-30 15:40:00,36.04,36.04,35.92,35.94,94600.0,25.6186,25.6186,25.5333,25.5475,94600.0
2012-05-30 15:50:00,35.95,36.0,35.9,35.9,160000.0,25.5546,25.5901,25.519,25.519,160000.0
2012-05-31 09:30:00,35.88,36.02,35.77,35.78,59900.0,25.5048,25.6043,25.4266,25.4337,59900.0
2012-05-31 09:40:00,35.78,35.78,35.4,35.41,118800.0,25.4337,25.4337,25.1636,25.1707,118800.0
2012-05-31 09:50:00,35.4,35.47,35.33,35.36,70100.0,25.1636,25.2134,25.1139,25.1352,70100.0
2012-05-31 10:00:00,35.34,35.4,35.2,35.21,66100.0,25.121,25.1636,25.0215,25.0286,66100.0
2012-05-31 10:10:00,35.21,35.28,35.14,35.26,99600.0,25.0286,25.0783,24.9788,25.0641,99600.0
2012-05-31 10:20:00,35.27,35.43,35.25,35.41,47200.0,25.0712,25.185,25.057,25.1707,47200.0
2012-05-31 10:30:00,35.41,35.44,35.3,35.3,64800.0,25.1707,25.1921,25.0925,25.0925,64800.0
2012-05-31 10:40:00,35.29,35.34,35.13,35.2,80100.0,25.0854,25.121,24.9717,25.0215,80100.0
2012-05-31 10:50:00,35.21,35.27,35.11,35.18,66300.0,25.0286,25.0712,24.9575,25.0072,66300.0
2012-05-31 11:00:00,35.17,35.24,35.13,35.15,52200.0,25.0001,25.0499,24.9717,24.9859,52200.0
2012-05-31 11:10:00,35.15,35.23,35.08,35.15,70200.0,24.9859,25.0428,24.9362,24.9859,70200.0
2012-05-31 11:20:00,35.16,35.28,35.16,35.25,76100.0,24.993,25.0783,24.993,25.057,76100.0
2012-05-31 11:30:00,35.24,35.44,35.22,35.35,65400.0,25.0499,25.1921,25.0357,25.1281,65400.0
2012-05-31 11:40:00,35.34,35.35,35.23,35.25,28200.0,25.121,25.1281,25.0428,25.057,28200.0
2012-05-31 11:50:00,35.25,35.32,35.25,35.26,28000.0,25.057,25.1068,25.057,25.0641,28000.0
2012-05-31 12:00:00,35.25,35.35,35.23,35.34,25600.0,25.057,25.1281,25.0428,25.121,25600.0
2012-05-31 12:10:00,35.35,35.45,35.32,35.45,53000.0,25.1281,25.1992,25.1068,25.1992,53000.0
2012-05-31 12:20:00,35.45,35.65,35.45,35.55,64300.0,25.1992,25.3413,25.1992,25.2703,64300.0
2012-05-31 12:30:00,35.54,35.59,35.41,35.46,44700.0,25.2631,25.2987,25.1707,25.2063,44700.0
2012-05-31 12:40:00,35.46,35.54,35.44,35.54,50600.0,25.2063,25.2631,25.1921,25.2631,50600.0
2012-05-31 12:50:00,35.55,35.59,35.44,35.45,56500.0,25.2703,25.2987,25.1921,25.1992,56500.0
2012-05-31 13:00:00,35.45,35.66,35.43,35.59,60400.0,25.1992,25.3484,25.185,25.2987,60400.0
2012-05-31 13:10:00,35.59,35.65,35.56,35.6,45100.0,25.2987,25.3413,25.2774,25.3058,45100.0
2012-05-31 13:20:00,35.61,35.62,35.51,35.55,42600.0,25.3129,25.32,25.2418,25.2703,42600.0
2012-05-31 13:30:00,35.54,35.62,35.48,35.53,41000.0,25.2631,25.32,25.2205,25.256,41000.0
2012-05-31 13:40:00,35.52,35.54,35.45,35.54,39100.0,25.2489,25.2631,25.1992,25.2631,39100.0
2012-05-31 13:50:00,35.53,35.55,35.46,35.47,79500.0,25.256,25.2703,25.2063,25.2134,79500.0
2012-05-31 14:00:00,35.47,35.61,35.45,35.59,44600.0,25.2134,25.3129,25.1992,25.2987,44600.0
2012-05-31 14:10:00,35.59,35.66,35.57,35.57,38600.0,25.2987,25.3484,25.2845,25.2845,38600.0
2012-05-31 14:20:00,35.57,35.67,35.55,35.61,60200.0,25.2845,25.3556,25.2703,25.3129,60200.0
2012-05-31 14:30:00,35.61,35.69,35.58,35.65,43700.0,25.3129,25.3698,25.2916,25.3413,43700.0
2012-05-31 14:40:00,35.64,35.7,35.63,35.67,43600.0,25.3342,25.3769,25.3271,25.3556,43600.0
2012-05-31 14:50:00,35.66,35.68,35.59,35.65,40300.0,25.3484,25.3627,25.2987,25.3413,40300.0
2012-05-31 15:00:00,35.65,35.65,35.6,35.64,55000.0,25.3413,25.3413,25.3058,25.3342,55000.0
2012-05-31 15:10:00,35.64,35.78,35.64,35.76,56600.0,25.3342,25.4337,25.3342,25.4195,56600.0
2012-05-31 15:20:00,35.76,35.93,35.73,35.9,76600.0,25.4195,25.5404,25.3982,25.519,76600.0
2012-05-31 15:30:00,35.89,36.01,35.84,35.94,95900.0,25.5119,25.5972,25.4764,25.5475,95900.0
2012-05-31 15:40:00,35.93,35.98,35.82,35.83,130600.0,25.5404,25.5759,25.4622,25.4693,130600.0
2012-05-31 15:50:00,35.83,35.85,35.71,35.73,351300.0,25.4693,25.4835,25.384,25.3982,351300.0
2012-06-01 09:30:00,35.08,35.43,35.0,35.36,111300.0,24.9362,25.185,24.8793,25.1352,111300.0
2012-06-01 09:40:00,35.35,35.47,35.27,35.44,75000.0,25.1281,25.2134,25.0712,25.1921,75000.0
2012-06-01 09:50:00,35.44,35.58,35.44,35.53,117900.0,25.1921,25.2916,25.1921,25.256,117900.0
2012-06-01 10:00:00,35.52,35.77,35.44,35.75,155600.0,25.2489,25.4266,25.1921,25.4124,155600.0
2012-06-01 10:10:00,35.75,35.75,35.61,35.72,140600.0,25.4124,25.4124,25.3129,25.3911,140600.0
2012-06-01 10:20:00,35.72,35.76,35.56,35.64,103600.0,25.3911,25.4195,25.2774,25.3342,103600.0
2012-06-01 10:30:00,35.64,35.68,35.56,35.58,100700.0,25.3342,25.3627,25.2774,25.2916,100700.0
2012-06-01 10:40:00,35.6,35.7,35.59,35.69,102100.0,25.3058,25.3769,25.2987,25.3698,102100.0
2012-06-01 10:50:00,35.69,35.78,35.68,35.72,114300.0,25.3698,25.4337,25.3627,25.3911,114300.0
2012-06-01 11:00:00,35.73,35.74,35.63,35.64,85000.0,25.3982,25.4053,25.3271,25.3342,85000.0
2012-06-01 11:10:00,35.63,35.81,35.62,35.8,74700.0,25.3271,25.4551,25.32,25.448,74700.0
2012-06-01 11:20:00,35.8,35.9,35.76,35.87,73700.0,25.448,25.519,25.4195,25.4977,73700.0
2012-06-01 11:30:00,35.86,35.93,35.82,35.89,79100.0,25.4906,25.5404,25.4622,25.5119,79100.0
2012-06-01 11:40:00,35.9,35.91,35.78,35.8,70900.0,25.519,25.5262,25.4337,25.448,70900.0
2012-06-01 11:50:00,35.8,35.91,35.8,35.91,77200.0,25.448,25.5262,25.448,25.5262,77200.0
2012-06-01 12:00:00,35.91,35.91,35.8,35.85,56400.0,25.5262,25.5262,25.448,25.4835,56400.0
2012-06-01 12:10:00,35.85,35.98,35.83,35.88,63900.0,25.4835,25.5759,25.4693,25.5048,63900.0
2012-06-01 12:20:00,35.88,35.88,35.73,35.78,63000.0,25.5048,25.5048,25.3982,25.4337,63000.0
2012-06-01 12:30:00,35.78,35.79,35.65,35.72,114900.0,25.4337,25.4409,25.3413,25.3911,114900.0
2012-06-01 12:40:00,35.72,35.86,35.71,35.85,70200.0,25.3911,25.4906,25.384,25.4835,70200.0
2012-06-01 12:50:00,35.83,35.91,35.82,35.88,78500.0,25.4693,25.5262,25.4622,25.5048,78500.0
2012-06-01 13:00:00,35.88,35.9,35.81,35.86,69500.0,25.5048,25.519,25.4551,25.4906,69500.0
2012-06-01 13:10:00,35.86,35.96,35.85,35.93,71500.0,25.4906,25.5617,25.4835,25.5404,71500.0
2012-06-01 13:20:00,35.91,35.94,35.83,35.85,52800.0,25.5262,25.5475,25.4693,25.4835,52800.0
2012-06-01 13:30:00,35.84,35.87,35.78,35.78,82700.0,25.4764,25.4977,25.4337,25.4337,82700.0
2012-06-01 13:40:00,35.78,35.88,35.78,35.8,76500.0,25.4337,25.5048,25.4337,25.448,76500.0
2012-06-01 13:50:00,35.79,35.83,35.76,35.78,44400.0,25.4409,25.4693,25.4195,25.4337,44400.0
2012-06-01 14:00:00,35.79,35.79,35.64,35.67,74500.0,25.4409,25.4409,25.3342,25.3556,74500.0
2012-06-01 14:10:00,35.67,35.71,35.61,35.71,76600.0,25.3556,25.384,25.3129,25.384,76600.0
2012-06-01 14:20:00,35.72,35.88,35.7,35.86,163100.0,25.3911,25.5048,25.3769,25.4906,163100.0
2012-06-01 14:30:00,35.86,36.07,35.85,36.06,134400.0,25.4906,25.6399,25.4835,25.6328,134400.0
2012-06-01 14:40:00,36.06,36.07,35.98,36.03,94300.0,25.6328,25.6399,25.5759,25.6115,94300.0
2012-06-01 14:50:00,36.02,36.06,35.96,35.99,95600.0,25.6043,25.6328,25.5617,25.583,95600.0
2012-06-01 15:00:00,35.98,36.01,35.92,35.98,100200.0,25.5759,25.5972,25.5333,25.5759,100200.0
2012-06-01 15:10:00,35.98,36.03,35.87,35.88,136100.0,25.5759,25.6115,25.4977,25.5048,136100.0
2012-06-01 15:20:00,35.87,35.92,35.84,35.85,120600.0,25.4977,25.5333,25.4764,25.4835,120600.0
2012-06-01 15:30:00,35.85,35.87,35.78,35.78,170300.0,25.4835,25.4977,25.4337,25.4337,170300.0
2012-06-01 15:40:00,35.78,35.89,35.76,35.85,257200.0,25.4337,25.5119,25.4195,25.4835,257200.0
2012-06-01 15:50:00,35.85,35.9,35.77,35.77,480700.0,25.4835,25.519,25.4266,25.4266,480700.0
2012-06-04 09:30:00,35.73,35.89,35.67,35.67,103300.0,25.3982,25.5119,25.3556,25.3556,103300.0
2012-06-04 09:40:00,35.68,35.72,35.5,35.53,135400.0,25.3627,25.3911,25.2347,25.256,135400.0
2012-06-04 09:50:00,35.53,35.64,35.52,35.61,124800.0,25.256,25.3342,25.2489,25.3129,124800.0
2012-06-04 10:00:00,35.61,35.61,35.37,35.43,104300.0,25.3129,25.3129,25.1423,25.185,104300.0
2012-06-04 10:10:00,35.42,35.43,35.29,35.32,189700.0,25.1778,25.185,25.0854,25.1068,189700.0
2012-06-04 10:20:00,35.31,35.36,35.3,35.34,96800.0,25.0997,25.1352,25.0925,25.121,96800.0
2012-06-04 10:30:00,35.34,35.37,35.14,35.19,130600.0,25.121,25.1423,24.9788,25.0144,130600.0
2012-06-04 10:40:00,35.19,35.28,35.16,35.23,95500.0,25.0144,25.0783,24.993,25.0428,95500.0
2012-06-04 10:50:00,35.22,35.36,35.22,35.35,125700.0,25.0357,25.1352,25.0357,25.1281,125700.0
2012-06-04 11:00:00,35.34,35.4,35.32,35.4,88400.0,25.121,25.1636,25.1068,25.1636,88400.0
2012-06-04 11:10:00,35.39,35.46,35.36,35.39,112600.0,25.1565,25.2063,25.1352,25.1565,112600.0
2012-06-04 11:20:00,35.38,35.44,35.38,35.38,50100.0,25.1494,25.1921,25.1494,25.1494,50100.0
2012-06-04 11:30:00,35.38,35.42,35.33,35.36,82200.0,25.1494,25.1778,25.1139,25.1352,82200.0
2012-06-04 11:40:00,35.34,35.36,35.27,35.27,44100.0,25.121,25.1352,25.0712,25.0712,44100.0
2012-06-04 11:50:00,35.27,35.3,35.14,35.14,41500.0,25.0712,25.0925,24.9788,24.9788,41500.0
2012-06-04 12:00:00,35.14,35.2,35.13,35.14,42700.0,24.9788,25.0215,24.9717,24.9788,42700.0
2012-06-04 12:10:00,35.14,35.2,35.07,35.09,78400.0,24.9788,25.0215,24.9291,24.9433,78400.0
2012-06-04 12:20:00,35.1,35.13,35.05,35.07,58700.0,24.9504,24.9717,24.9148,24.9291,58700.0
2012-06-04 12:30:00,35.08,35.11,35.04,35.08,48600.0,24.9362,24.9575,24.9077,24.9362,48600.0
2012-06-04 12:40:00,35.1,35.16,35.09,35.14,242500.0,24.9504,24.993,24.9433,24.9788,242500.0
2012-06-04 12:50:00,35.13,35.19,35.08,35.17,114200.0,24.9717,25.0144,24.9362,25.0001,114200.0
2012-06-04 13:00:00,35.18,35.24,35.16,35.19,82000.0,25.0072,25.0499,24.993,25.0144,82000.0
2012-06-04 13:10:00,35.2,35.22,35.13,35.14,68500.0,25.0215,25.0357,24.9717,24.9788,68500.0
2012-06-04 13:20:00,35.13,35.13,35.04,35.09,41500.0,24.9717,24.9717,24.9077,24.9433,41500.0
2012-06-04 13:30:00,35.1,35.25,35.03,35.22,78500.0,24.9504,25.057,24.9006,25.0357,78500.0
2012-06-04 13:40:00,35.21,35.29,35.2,35.25,54100.0,25.0286,25.0854,25.0215,25.057,54100.0
2012-06-04 13:50:00,35.25,35.3,35.19,35.27,63700.0,25.057,25.0925,25.0144,25.0712,63700.0
2012-06-04 14:00:00,35.27,35.35,35.21,35.32,73700.0,25.0712,25.1281,25.0286,25.1068,73700.0
2012-06-04 14:10:00,35.32,35.48,35.32,35.47,65100.0,25.1068,25.2205,25.1068,25.2134,65100.0
2012-06-04 14:20:00,35.47,35.51,35.43,35.49,59900.0,25.2134,25.2418,25.185,25.2276,59900.0
2012-06-04 14:30:00,35.49,35.64,35.46,35.61,103000.0,25.2276,25.3342,25.2063,25.3129,103000.0
2012-06-04 14:40:00,35.62,35.73,35.58,35.67,76700.0,25.32,25.3982,25.2916,25.3556,76700.0
2012-06-04 14:50:00,35.68,35.69,35.59,35.62,58100.0,25.3627,25.3698,25.2987,25.32,58100.0
2012-06-04 15:00:00,35.63,35.66,35.57,35.59,88300.0,25.3271,25.3484,25.2845,25.2987,88300.0
2012-06-04 15:10:00,35.58,35.58,35.42,35.47,112500.0,25.2916,25.2916,25.1778,25.2134,112500.0
2012-06-04 15:20:00,35.47,35.54,35.41,35.51,97400.0,25.2134,25.2631,25.1707,25.2418,97400.0
2012-06-04 15:30:00,35.51,35.51,35.41,35.46,96300.0,25.2418,25.2418,25.1707,25.2063,96300.0
2012-06-04 15:40:00,35.46,35.65,35.44,35.64,207000.0,25.2063,25.3413,25.1921,25.3342,207000.0
2012-06-04 15:50:00,35.64,35.69,35.61,35.66,314000.0,25.3342,25.3698,25.3129,25.3484,314000.0
2012-06-05 09:30:00,35.4,35.51,35.33,35.43,68100.0,25.1636,25.2418,25.1139,25.185,68100.0
2012-06-05 09:40:00,35.42,35.53,35.27,35.47,52100.0,25.1778,25.256,25.0712,25.2134,52100.0
2012-06-05 09:50:00,35.45,35.59,35.43,35.56,50200.0,25.1992,25.2987,25.185,25.2774,50200.0
2012-06-05 10:00:00,35.55,35.78,35.55,35.69,80700.0,25.2703,25.4337,25.2703,25.3698,80700.0
2012-06-05 10:10:00,35.69,35.73,35.62,35.68,79800.0,25.3698,25.3982,25.32,25.3627,79800.0
2012-06-05 10:20:00,35.69,35.85,35.68,35.78,69900.0,25.3698,25.4835,25.3627,25.4337,69900.0
2012-06-05 10:30:00,35.79,35.79,35.61,35.62,38800.0,25.4409,25.4409,25.3129,25.32,38800.0
2012-06-05 10:40:00,35.62,35.68,35.56,35.67,56900.0,25.32,25.3627,25.2774,25.3556,56900.0
2012-06-05 10:50:00,35.67,35.69,35.52,35.54,51500.0,25.3556,25.3698,25.2489,25.2631,51500.0
2012-06-05 11:00:00,35.54,35.58,35.49,35.57,27200.0,25.2631,25.2916,25.2276,25.2845,27200.0
2012-06-05 11:10:00,35.56,35.67,35.56,35.65,38800.0,25.2774,25.3556,25.2774,25.3413,38800.0
2012-06-05 11:20:00,35.65,35.67,35.61,35.63,42100.0,25.3413,25.3556,25.3129,25.3271,42100.0
2012-06-05 11:30:00,35.63,35.68,35.53,35.56,53500.0,25.3271,25.3627,25.256,25.2774,53500.0
2012-06-05 11:40:00,35.57,35.59,35.51,35.57,43000.0,25.2845,25.2987,25.2418,25.2845,43000.0
2012-06-05 11:50:00,35.57,35.57,35.5,35.51,43200.0,25.2845,25.2845,25.2347,25.2418,43200.0
2012-06-05 12:00:00,35.51,35.62,35.51,35.58,57300.0,25.2418,25.32,25.2418,25.2916,57300.0
2012-06-05 12:10:00,35.57,35.59,35.47,35.49,33400.0,25.2845,25.2987,25.2134,25.2276,33400.0
2012-06-05 12:20:00,35.49,35.58,35.46,35.56,207400.0,25.2276,25.2916,25.2063,25.2774,207400.0
2012-06-05 12:30:00,35.57,35.66,35.57,35.62,166400.0,25.2845,25.3484,25.2845,25.32,166400.0
2012-06-05 12:40:00,35.61,35.63,35.54,35.55,22200.0,25.3129,25.3271,25.2631,25.2703,22200.0
2012-06-05 12:50:00,35.54,35.6,35.53,35.58,43800.0,25.2631,25.3058,25.256,25.2916,43800.0
2012-06-05 13:00:00,35.56,35.59,35.52,35.54,20300.0,25.2774,25.2987,25.2489,25.2631,20300.0
2012-06-05 13:10:00,35.54,35.56,35.4,35.41,77700.0,25.2631,25.2774,25.1636,25.1707,77700.0
2012-06-05 13:20:00,35.41,35.45,35.41,35.44,30000.0,25.1707,25.1992,25.1707,25.1921,30000.0
2012-06-05 13:30:00,35.44,35.47,35.4,35.45,32300.0,25.1921,25.2134,25.1636,25.1992,32300.0
2012-06-05 13:40:00,35.46,35.54,35.44,35.52,28600.0,25.2063,25.2631,25.1921,25.2489,28600.0
2012-06-05 13:50:00,35.52,35.6,35.52,35.53,33500.0,25.2489,25.3058,25.2489,25.256,33500.0
2012-06-05 14:00:00,35.53,35.59,35.49,35.57,22800.0,25.256,25.2987,25.2276,25.2845,22800.0
2012-06-05 14:10:00,35.56,35.72,35.55,35.72,58800.0,25.2774,25.3911,25.2703,25.3911,58800.0
2012-06-05 14:20:00,35.72,35.74,35.68,35.73,63100.0,25.3911,25.4053,25.3627,25.3982,63100.0
2012-06-05 14:30:00,35.71,35.72,35.65,35.66,25000.0,25.384,25.3911,25.3413,25.3484,25000.0
2012-06-05 14:40:00,35.66,35.66,35.59,35.6,55200.0,25.3484,25.3484,25.2987,25.3058,55200.0
2012-06-05 14:50:00,35.59,35.62,35.56,35.62,46300.0,25.2987,25.32,25.2774,25.32,46300.0
2012-06-05 15:00:00,35.62,35.68,35.6,35.6,58800.0,25.32,25.3627,25.3058,25.3058,58800.0
2012-06-05 15:10:00,35.6,35.63,35.56,35.57,79800.0,25.3058,25.3271,25.2774,25.2845,79800.0
2012-06-05 15:20:00,35.57,35.59,35.55,35.57,79100.0,25.2845,25.2987,25.2703,25.2845,79100.0
2012-06-05 15:30:00,35.56,35.7,35.56,35.7,93300.0,25.2774,25.3769,25.2774,25.3769,93300.0
2012-06-05 15:40:00,35.7,35.74,35.66,35.71,155000.0,25.3769,25.4053,25.3484,25.384,155000.0
2012-06-05 15:50:00,35.71,35.71,35.64,35.69,351400.0,25.384,25.384,25.3342,25.3698,351400.0
2012-06-06 09:30:00,36.17,36.55,36.08,36.42,117100.0,25.711,25.9811,25.647,25.8887,117100.0
2012-06-06 09:40:00,36.41,36.7,36.41,36.67,100800.0,25.8816,26.0877,25.8816,26.0664,100800.0
2012-06-06 09:50:00,36.66,36.67,36.52,36.61,106200.0,26.0593,26.0664,25.9598,26.0237,106200.0
2012-06-06 10:00:00,36.62,36.65,36.53,36.6,80800.0,26.0308,26.0522,25.9669,26.0166,80800.0
2012-06-06 10:10:00,36.6,36.62,36.5,36.51,78700.0,26.0166,26.0308,25.9455,25.9527,78700.0
2012-06-06 10:20:00,36.49,36.49,36.41,36.45,59800.0,25.9384,25.9384,25.8816,25.91,59800.0
2012-06-06 10:30:00,36.45,36.51,36.43,36.47,47100.0,25.91,25.9527,25.8958,25.9242,47100.0
2012-06-06 10:40:00,36.47,36.58,36.47,36.56,60800.0,25.9242,26.0024,25.9242,25.9882,60800.0
2012-06-06 10:50:00,36.56,36.57,36.5,36.52,62100.0,25.9882,25.9953,25.9455,25.9598,62100.0
2012-06-06 11:00:00,36.51,36.56,36.49,36.56,106700.0,25.9527,25.9882,25.9384,25.9882,106700.0
2012-06-06 11:10:00,36.55,36.6,36.55,36.58,76400.0,25.9811,26.0166,25.9811,26.0024,76400.0
2012-06-06 11:20:00,36.58,36.77,36.58,36.77,79500.0,26.0024,26.1375,26.0024,26.1375,79500.0
2012-06-06 11:30:00,36.76,36.77,36.64,36.68,45700.0,26.1304,26.1375,26.0451,26.0735,45700.0
2012-06-06 11:40:00,36.68,36.8,36.66,36.8,41600.0,26.0735,26.1588,26.0593,26.1588,41600.0
2012-06-06 11:50:00,36.8,36.8,36.75,36.78,46500.0,26.1588,26.1588,26.1233,26.1446,46500.0
2012-06-06 12:00:00,36.78,36.79,36.75,36.77,35000.0,26.1446,26.1517,26.1233,26.1375,35000.0
2012-06-06 12:10:00,36.76,36.79,36.71,36.71,58900.0,26.1304,26.1517,26.0948,26.0948,58900.0
2012-06-06 12:20:00,36.71,36.75,36.68,36.68,42100.0,26.0948,26.1233,26.0735,26.0735,42100.0
2012-06-06 12:30:00,36.68,36.73,36.65,36.72,28600.0,26.0735,26.109,26.0522,26.1019,28600.0
2012-06-06 12:40:00,36.73,36.75,36.7,36.72,26300.0,26.109,26.1233,26.0877,26.1019,26300.0
2012-06-06 12:50:00,36.71,36.71,36.64,36.64,30000.0,26.0948,26.0948,26.0451,26.0451,30000.0
2012-06-06 13:00:00,36.64,36.64,36.53,36.55,35500.0,26.0451,26.0451,25.9669,25.9811,35500.0
2012-06-06 13:10:00,36.55,36.55,36.46,36.48,30100.0,25.9811,25.9811,25.9171,25.9313,30100.0
2012-06-06 13:20:00,36.48,36.48,36.39,36.47,70900.0,25.9313,25.9313,25.8674,25.9242,70900.0
2012-06-06 13:30:00,36.48,36.57,36.46,36.56,38200.0,25.9313,25.9953,25.9171,25.9882,38200.0
2012-06-06 13:40:00,36.55,36.55,36.45,36.46,80600.0,25.9811,25.9811,25.91,25.9171,80600.0
2012-06-06 13:50:00,36.46,36.46,36.33,36.37,55900.0,25.9171,25.9171,25.8247,25.8531,55900.0
2012-06-06 14:00:00,36.37,36.44,36.31,36.31,96100.0,25.8531,25.9029,25.8105,25.8105,96100.0
2012-06-06 14:10:00,36.3,36.41,36.27,36.4,73100.0,25.8034,25.8816,25.7821,25.8745,73100.0
2012-06-06 14:20:00,36.41,36.41,36.32,36.39,38800.0,25.8816,25.8816,25.8176,25.8674,38800.0
2012-06-06 14:30:00,36.39,36.46,36.38,36.46,51500.0,25.8674,25.9171,25.8602,25.9171,51500.0
2012-06-06 14:40:00,36.45,36.5,36.45,36.49,35100.0,25.91,25.9455,25.91,25.9384,35100.0
2012-06-06 14:50:00,36.49,36.49,36.42,36.43,45700.0,25.9384,25.9384,25.8887,25.8958,45700.0
2012-06-06 15:00:00,36.42,36.49,36.41,36.48,45600.0,25.8887,25.9384,25.8816,25.9313,45600.0
2012-06-06 15:10:00,36.48,36.52,36.45,36.45,58800.0,25.9313,25.9598,25.91,25.91,58800.0
2012-06-06 15:20:00,36.44,36.52,36.44,36.49,117700.0,25.9029,25.9598,25.9029,25.9384,117700.0
2012-06-06 15:30:00,36.5,36.58,36.5,36.55,105300.0,25.9455,26.0024,25.9455,25.9811,105300.0
2012-06-06 15:40:00,36.55,36.67,36.55,36.67,152500.0,25.9811,26.0664,25.9811,26.0664,152500.0
2012-06-06 15:50:00,36.67,36.77,36.64,36.77,311100.0,26.0664,26.1375,26.0451,26.1375,311100.0
2012-06-07 09:30:00,37.28,37.98,37.18,37.93,192300.0,26.5,26.9976,26.4289,26.962,192300.0
2012-06-07 09:40:00,37.92,37.95,37.75,37.76,119200.0,26.9549,26.9763,26.8341,26.8412,119200.0
2012-06-07 09:50:00,37.76,37.84,37.65,37.81,105100.0,26.8412,26.8981,26.763,26.8767,105100.0
2012-06-07 10:00:00,37.8,37.87,37.56,37.59,147600.0,26.8696,26.9194,26.699,26.7204,147600.0
2012-06-07 10:10:00,37.55,37.55,37.26,37.3,112600.0,26.6919,26.6919,26.4858,26.5142,112600.0
2012-06-07 10:20:00,37.29,37.48,37.23,37.44,97200.0,26.5071,26.6422,26.4645,26.6137,97200.0
2012-06-07 10:30:00,37.43,37.46,37.23,37.28,62800.0,26.6066,26.628,26.4645,26.5,62800.0
2012-06-07 10:40:00,37.28,37.32,37.16,37.21,62300.0,26.5,26.5284,26.4147,26.4502,62300.0
2012-06-07 10:50:00,37.21,37.22,37.1,37.17,52900.0,26.4502,26.4573,26.372,26.4218,52900.0
2012-06-07 11:00:00,37.19,37.31,37.16,37.23,77600.0,26.436,26.5213,26.4147,26.4645,77600.0
2012-06-07 11:10:00,37.23,37.24,37.1,37.11,55700.0,26.4645,26.4716,26.372,26.3792,55700.0
2012-06-07 11:20:00,37.1,37.25,37.09,37.17,51000.0,26.372,26.4787,26.3649,26.4218,51000.0
2012-06-07 11:30:00,37.2,37.33,37.15,37.28,46600.0,26.4431,26.5355,26.4076,26.5,46600.0
2012-06-07 11:40:00,37.29,37.36,37.29,37.36,36700.0,26.5071,26.5569,26.5071,26.5569,36700.0
2012-06-07 11:50:00,37.37,37.44,37.36,37.4,48800.0,26.564,26.6137,26.5569,26.5853,48800.0
2012-06-07 12:00:00,37.38,37.4,37.27,37.31,100400.0,26.5711,26.5853,26.4929,26.5213,100400.0
2012-06-07 12:10:00,37.3,37.43,37.27,37.37,52800.0,26.5142,26.6066,26.4929,26.564,52800.0
2012-06-07 12:20:00,37.37,37.4,37.3,37.34,52900.0,26.564,26.5853,26.5142,26.5427,52900.0
2012-06-07 12:30:00,37.35,37.36,37.26,37.3,24900.0,26.5498,26.5569,26.4858,26.5142,24900.0
2012-06-07 12:40:00,37.3,37.31,37.19,37.19,45900.0,26.5142,26.5213,26.436,26.436,45900.0
2012-06-07 12:50:00,37.19,37.23,37.17,37.2,43800.0,26.436,26.4645,26.4218,26.4431,43800.0
2012-06-07 13:00:00,37.19,37.25,37.18,37.19,38400.0,26.436,26.4787,26.4289,26.436,38400.0
2012-06-07 13:10:00,37.18,37.26,37.16,37.26,45300.0,26.4289,26.4858,26.4147,26.4858,45300.0
2012-06-07 13:20:00,37.26,37.39,37.25,37.37,136800.0,26.4858,26.5782,26.4787,26.564,136800.0
2012-06-07 13:30:00,37.37,37.49,37.37,37.47,64500.0,26.564,26.6493,26.564,26.6351,64500.0
2012-06-07 13:40:00,37.47,37.57,37.42,37.55,102600.0,26.6351,26.7061,26.5995,26.6919,102600.0
2012-06-07 13:50:00,37.54,37.55,37.4,37.4,87700.0,26.6848,26.6919,26.5853,26.5853,87700.0
2012-06-07 14:00:00,37.41,37.41,37.34,37.36,47800.0,26.5924,26.5924,26.5427,26.5569,47800.0
2012-06-07 14:10:00,37.36,37.46,37.36,37.42,42000.0,26.5569,26.628,26.5569,26.5995,42000.0
2012-06-07 14:20:00,37.42,37.5,37.4,37.48,57500.0,26.5995,26.6564,26.5853,26.6422,57500.0
2012-06-07 14:30:00,37.48,37.51,37.45,37.49,49000.0,26.6422,26.6635,26.6208,26.6493,49000.0
2012-06-07 14:40:00,37.48,37.52,37.46,37.51,48200.0,26.6422,26.6706,26.628,26.6635,48200.0
2012-06-07 14:50:00,37.52,37.52,37.45,37.48,42700.0,26.6706,26.6706,26.6208,26.6422,42700.0
2012-06-07 15:00:00,37.48,37.48,37.36,37.36,70400.0,26.6422,26.6422,26.5569,26.5569,70400.0
2012-06-07 15:10:00,37.36,37.41,37.32,37.34,79800.0,26.5569,26.5924,26.5284,26.5427,79800.0
2012-06-07 15:20:00,37.35,37.36,37.28,37.33,123100.0,26.5498,26.5569,26.5,26.5355,123100.0
2012-06-07 15:30:00,37.32,37.36,37.26,37.27,194400.0,26.5284,26.5569,26.4858,26.4929,194400.0
2012-06-07 15:40:00,37.28,37.31,37.12,37.21,282800.0,26.5,26.5213,26.3863,26.4502,282800.0
2012-06-07 15:50:00,37.21,37.32,37.09,37.29,975000.0,26.4502,26.5284,26.3649,26.5071,975000.0
2012-06-08 09:30:00,37.01,37.05,36.57,36.74,112000.0,26.3081,26.3365,25.9953,26.1161,112000.0
2012-06-08 09:40:00,36.71,36.84,36.64,36.8,70700.0,26.0948,26.1872,26.0451,26.1588,70700.0
2012-06-08 09:50:00,36.8,36.98,36.77,36.9,74400.0,26.1588,26.2867,26.1375,26.2299,74400.0
2012-06-08 10:00:00,36.89,37.0,36.86,36.95,70500.0,26.2228,26.301,26.2014,26.2654,70500.0
2012-06-08 10:10:00,36.94,37.02,36.88,36.88,70800.0,26.2583,26.3152,26.2157,26.2157,70800.0
2012-06-08 10:20:00,36.88,36.9,36.83,36.86,52300.0,26.2157,26.2299,26.1801,26.2014,52300.0
2012-06-08 10:30:00,36.85,36.86,36.8,36.84,50100.0,26.1943,26.2014,26.1588,26.1872,50100.0
2012-06-08 10:40:00,36.85,36.92,36.84,36.86,123600.0,26.1943,26.2441,26.1872,26.2014,123600.0
2012-06-08 10:50:00,36.86,36.87,36.74,36.83,103500.0,26.2014,26.2086,26.1161,26.1801,103500.0
2012-06-08 11:00:00,36.84,36.97,36.84,36.96,40000.0,26.1872,26.2796,26.1872,26.2725,40000.0
2012-06-08 11:10:00,36.97,36.98,36.89,36.91,50400.0,26.2796,26.2867,26.2228,26.237,50400.0
2012-06-08 11:20:00,36.91,36.93,36.82,36.83,43600.0,26.237,26.2512,26.173,26.1801,43600.0
2012-06-08 11:30:00,36.83,36.9,36.83,36.88,33700.0,26.1801,26.2299,26.1801,26.2157,33700.0
2012-06-08 11:40:00,36.88,36.89,36.84,36.87,16800.0,26.2157,26.2228,26.1872,26.2086,16800.0
2012-06-08 11:50:00,36.87,36.89,36.76,36.78,29800.0,26.2086,26.2228,26.1304,26.1446,29800.0
2012-06-08 12:00:00,36.78,36.78,36.67,36.7,45000.0,26.1446,26.1446,26.0664,26.0877,45000.0
2012-06-08 12:10:00,36.7,36.74,36.67,36.73,26000.0,26.0877,26.1161,26.0664,26.109,26000.0
2012-06-08 12:20:00,36.73,36.81,36.7,36.81,26300.0,26.109,26.1659,26.0877,26.1659,26300.0
2012-06-08 12:30:00,36.81,36.92,36.81,36.86,57700.0,26.1659,26.2441,26.1659,26.2014,57700.0
2012-06-08 12:40:00,36.85,36.9,36.84,36.88,25000.0,26.1943,26.2299,26.1872,26.2157,25000.0
2012-06-08 12:50:00,36.88,36.91,36.85,36.88,28000.0,26.2157,26.237,26.1943,26.2157,28000.0
2012-06-08 13:00:00,36.89,37.08,36.89,37.08,52900.0,26.2228,26.3578,26.2228,26.3578,52900.0
2012-06-08 13:10:00,37.08,37.11,37.04,37.05,45100.0,26.3578,26.3792,26.3294,26.3365,45100.0
2012-06-08 13:20:00,37.05,37.1,37.02,37.06,29000.0,26.3365,26.372,26.3152,26.3436,29000.0
2012-06-08 13:30:00,37.07,37.1,37.02,37.05,30900.0,26.3507,26.372,26.3152,26.3365,30900.0
2012-06-08 13:40:00,37.05,37.05,36.93,36.97,34200.0,26.3365,26.3365,26.2512,26.2796,34200.0
2012-06-08 13:50:00,36.97,37.05,36.96,37.01,91600.0,26.2796,26.3365,26.2725,26.3081,91600.0
2012-06-08 14:00:00,37.01,37.06,37.0,37.06,30300.0,26.3081,26.3436,26.301,26.3436,30300.0
2012-06-08 14:10:00,37.06,37.07,37.03,37.03,21600.0,26.3436,26.3507,26.3223,26.3223,21600.0
2012-06-08 14:20:00,37.03,37.07,37.03,37.04,26400.0,26.3223,26.3507,26.3223,26.3294,26400.0
2012-06-08 14:30:00,37.04,37.14,37.03,37.13,39100.0,26.3294,26.4005,26.3223,26.3934,39100.0
2012-06-08 14:40:00,37.13,37.15,37.11,37.11,27200.0,26.3934,26.4076,26.3792,26.3792,27200.0
2012-06-08 14:50:00,37.11,37.11,37.06,37.06,34100.0,26.3792,26.3792,26.3436,26.3436,34100.0
2012-06-08 15:00:00,37.07,37.1,37.05,37.1,35800.0,26.3507,26.372,26.3365,26.372,35800.0
2012-06-08 15:10:00,37.11,37.21,37.09,37.19,57600.0,26.3792,26.4502,26.3649,26.436,57600.0
2012-06-08 15:20:00,37.19,37.26,37.16,37.17,64200.0,26.436,26.4858,26.4147,26.4218,64200.0
2012-06-08 15:30:00,37.18,37.19,37.11,37.11,57800.0,26.4289,26.436,26.3792,26.3792,57800.0
2012-06-08 15:40:00,37.12,37.23,37.11,37.2,90100.0,26.3863,26.4645,26.3792,26.4431,90100.0
2012-06-08 15:50:00,37.2,37.21,37.12,37.2,194400.0,26.4431,26.4502,26.3863,26.4431,194400.0
2012-06-11 09:30:00,37.49,37.73,37.23,37.25,771900.0,26.6493,26.8199,26.4645,26.4787,771900.0
2012-06-11 09:40:00,37.25,37.25,37.05,37.12,80100.0,26.4787,26.4787,26.3365,26.3863,80100.0
2012-06-11 09:50:00,37.11,37.16,36.81,36.83,110000.0,26.3792,26.4147,26.1659,26.1801,110000.0
2012-06-11 10:00:00,36.82,36.9,36.64,36.68,132700.0,26.173,26.2299,26.0451,26.0735,132700.0
2012-06-11 10:10:00,36.68,36.82,36.65,36.7,62300.0,26.0735,26.173,26.0522,26.0877,62300.0
2012-06-11 10:20:00,36.71,36.8,36.7,36.77,72100.0,26.0948,26.1588,26.0877,26.1375,72100.0
2012-06-11 10:30:00,36.76,36.92,36.71,36.87,52100.0,26.1304,26.2441,26.0948,26.2086,52100.0
2012-06-11 10:40:00,36.87,36.89,36.69,36.71,41600.0,26.2086,26.2228,26.0806,26.0948,41600.0
2012-06-11 10:50:00,36.72,36.73,36.62,36.64,28400.0,26.1019,26.109,26.0308,26.0451,28400.0
2012-06-11 11:00:00,36.64,36.7,36.6,36.63,56100.0,26.0451,26.0877,26.0166,26.038,56100.0
2012-06-11 11:10:00,36.64,36.65,36.52,36.52,50100.0,26.0451,26.0522,25.9598,25.9598,50100.0
2012-06-11 11:20:00,36.52,36.57,36.42,36.47,76500.0,25.9598,25.9953,25.8887,25.9242,76500.0
2012-06-11 11:30:00,36.46,36.61,36.45,36.61,91200.0,25.9171,26.0237,25.91,26.0237,91200.0
2012-06-11 11:40:00,36.61,36.67,36.58,36.65,247400.0,26.0237,26.0664,26.0024,26.0522,247400.0
2012-06-11 11:50:00,36.64,36.67,36.46,36.55,136300.0,26.0451,26.0664,25.9171,25.9811,136300.0
2012-06-11 12:00:00,36.55,36.63,36.52,36.53,52600.0,25.9811,26.038,25.9598,25.9669,52600.0
2012-06-11 12:10:00,36.54,36.57,36.48,36.51,52800.0,25.974,25.9953,25.9313,25.9527,52800.0
2012-06-11 12:20:00,36.51,36.51,36.42,36.43,48800.0,25.9527,25.9527,25.8887,25.8958,48800.0
2012-06-11 12:30:00,36.42,36.53,36.42,36.52,66500.0,25.8887,25.9669,25.8887,25.9598,66500.0
2012-06-11 12:40:00,36.52,36.54,36.49,36.49,25600.0,25.9598,25.974,25.9384,25.9384,25600.0
2012-06-11 12:50:00,36.5,36.56,36.5,36.52,34000.0,25.9455,25.9882,25.9455,25.9598,34000.0
2012-06-11 13:00:00,36.52,36.58,36.49,36.57,47400.0,25.9598,26.0024,25.9384,25.9953,47400.0
2012-06-11 13:10:00,36.57,36.74,36.55,36.7,74000.0,25.9953,26.1161,25.9811,26.0877,74000.0
2012-06-11 13:20:00,36.7,36.7,36.62,36.67,59000.0,26.0877,26.0877,26.0308,26.0664,59000.0
2012-06-11 13:30:00,36.67,36.67,36.59,36.6,57200.0,26.0664,26.0664,26.0095,26.0166,57200.0
2012-06-11 13:40:00,36.59,36.61,36.51,36.51,49800.0,26.0095,26.0237,25.9527,25.9527,49800.0
2012-06-11 13:50:00,36.5,36.59,36.5,36.58,36100.0,25.9455,26.0095,25.9455,26.0024,36100.0
2012-06-11 14:00:00,36.58,36.58,36.42,36.44,64000.0,26.0024,26.0024,25.8887,25.9029,64000.0
2012-06-11 14:10:00,36.43,36.46,36.38,36.38,73200.0,25.8958,25.9171,25.8602,25.8602,73200.0
2012-06-11 14:20:00,36.38,36.45,36.37,36.39,115900.0,25.8602,25.91,25.8531,25.8674,115900.0
2012-06-11 14:30:00,36.4,36.5,36.39,36.43,51300.0,25.8745,25.9455,25.8674,25.8958,51300.0
2012-06-11 14:40:00,36.42,36.45,36.39,36.39,67200.0,25.8887,25.91,25.8674,25.8674,67200.0
2012-06-11 14:50:00,36.39,36.45,36.36,36.4,62600.0,25.8674,25.91,25.846,25.8745,62600.0
2012-06-11 15:00:00,36.41,36.44,36.36,36.36,47800.0,25.8816,25.9029,25.846,25.846,47800.0
2012-06-11 15:10:00,36.36,36.38,36.28,36.3,108500.0,25.846,25.8602,25.7892,25.8034,108500.0
2012-06-11 15:20:00,36.29,36.32,36.25,36.29,97600.0,25.7963,25.8176,25.7678,25.7963,97600.0
2012-06-11 15:30:00,36.29,36.36,36.27,36.35,119700.0,25.7963,25.846,25.7821,25.8389,119700.0
2012-06-11 15:40:00,36.35,36.38,36.22,36.22,178700.0,25.8389,25.8602,25.7465,25.7465,178700.0
2012-06-11 15:50:00,36.22,36.23,36.08,36.12,416600.0,25.7465,25.7536,25.647,25.6754,416600.0
2012-06-12 09:30:00,36.22,36.46,35.91,35.93,247800.0,25.7465,25.9171,25.5262,25.5404,247800.0
2012-06-12 09:40:00,35.95,36.19,35.89,36.08,121100.0,25.5546,25.7252,25.5119,25.647,121100.0
2012-06-12 09:50:00,36.08,36.19,35.93,35.94,147700.0,25.647,25.7252,25.5404,25.5475,147700.0
2012-06-12 10:00:00,35.95,36.12,35.86,35.89,121300.0,25.5546,25.6754,25.4906,25.5119,121300.0
2012-06-12 10:10:00,35.89,35.99,35.85,35.9,73600.0,25.5119,25.583,25.4835,25.519,73600.0
2012-06-12 10:20:00,35.91,35.91,35.78,35.78,76900.0,25.5262,25.5262,25.4337,25.4337,76900.0
2012-06-12 10:30:00,35.78,35.81,35.72,35.73,69500.0,25.4337,25.4551,25.3911,25.3982,69500.0
2012-06-12 10:40:00,35.72,35.95,35.72,35.92,94400.0,25.3911,25.5546,25.3911,25.5333,94400.0
2012-06-12 10:50:00,35.93,36.03,35.91,35.96,117500.0,25.5404,25.6115,25.5262,25.5617,117500.0
2012-06-12 11:00:00,35.96,36.05,35.96,35.99,111500.0,25.5617,25.6257,25.5617,25.583,111500.0
2012-06-12 11:10:00,36.0,36.12,36.0,36.06,159400.0,25.5901,25.6754,25.5901,25.6328,159400.0
2012-06-12 11:20:00,36.06,36.2,36.06,36.15,108000.0,25.6328,25.7323,25.6328,25.6968,108000.0
2012-06-12 11:30:00,36.15,36.19,36.01,36.03,81200.0,25.6968,25.7252,25.5972,25.6115,81200.0
2012-06-12 11:40:00,36.02,36.06,35.91,35.92,81400.0,25.6043,25.6328,25.5262,25.5333,81400.0
2012-06-12 11:50:00,35.91,35.93,35.81,35.81,49200.0,25.5262,25.5404,25.4551,25.4551,49200.0
2012-06-12 12:00:00,35.81,35.9,35.81,35.85,49800.0,25.4551,25.519,25.4551,25.4835,49800.0
2012-06-12 12:10:00,35.86,35.87,35.8,35.85,52500.0,25.4906,25.4977,25.448,25.4835,52500.0
2012-06-12 12:20:00,35.85,35.87,35.8,35.8,31300.0,25.4835,25.4977,25.448,25.448,31300.0
2012-06-12 12:30:00,35.81,35.94,35.76,35.94,46500.0,25.4551,25.5475,25.4195,25.5475,46500.0
2012-06-12 12:40:00,35.94,35.97,35.91,35.96,32800.0,25.5475,25.5688,25.5262,25.5617,32800.0
2012-06-12 12:50:00,35.97,35.98,35.92,35.97,40500.0,25.5688,25.5759,25.5333,25.5688,40500.0
2012-06-12 13:00:00,35.97,36.0,35.95,36.0,35100.0,25.5688,25.5901,25.5546,25.5901,35100.0
2012-06-12 13:10:00,35.99,36.13,35.98,36.01,160000.0,25.583,25.6825,25.5759,25.5972,160000.0
2012-06-12 13:20:00,36.02,36.03,35.95,35.98,69100.0,25.6043,25.6115,25.5546,25.5759,69100.0
2012-06-12 13:30:00,35.98,36.04,35.96,36.03,44900.0,25.5759,25.6186,25.5617,25.6115,44900.0
2012-06-12 13:40:00,36.03,36.07,35.98,35.99,47600.0,25.6115,25.6399,25.5759,25.583,47600.0
2012-06-12 13:50:00,36.0,36.01,35.87,35.9,76700.0,25.5901,25.5972,25.4977,25.519,76700.0
2012-06-12 14:00:00,35.89,35.98,35.88,35.96,51100.0,25.5119,25.5759,25.5048,25.5617,51100.0
2012-06-12 14:10:00,35.96,35.96,35.89,35.93,52600.0,25.5617,25.5617,25.5119,25.5404,52600.0
2012-06-12 14:20:00,35.92,35.98,35.89,35.95,75400.0,25.5333,25.5759,25.5119,25.5546,75400.0
2012-06-12 14:30:00,35.95,36.05,35.95,36.03,119300.0,25.5546,25.6257,25.5546,25.6115,119300.0
2012-06-12 14:40:00,36.03,36.04,35.99,36.02,54700.0,25.6115,25.6186,25.583,25.6043,54700.0
2012-06-12 14:50:00,36.01,36.09,36.0,36.09,99300.0,25.5972,25.6541,25.5901,25.6541,99300.0
2012-06-12 15:00:00,36.08,36.12,36.06,36.12,93800.0,25.647,25.6754,25.6328,25.6754,93800.0
2012-06-12 15:10:00,36.11,36.16,36.05,36.07,116100.0,25.6683,25.7039,25.6257,25.6399,116100.0
2012-06-12 15:20:00,36.07,36.08,35.99,36.06,227900.0,25.6399,25.647,25.583,25.6328,227900.0
2012-06-12 15:30:00,36.05,36.09,36.02,36.03,290100.0,25.6257,25.6541,25.6043,25.6115,290100.0
2012-06-12 15:40:00,36.03,36.17,36.01,36.12,309400.0,25.6115,25.711,25.5972,25.6754,309400.0
2012-06-12 15:50:00,36.12,36.15,36.09,36.12,526300.0,25.6754,25.6968,25.6541,25.6754,526300.0
2012-06-13 09:30:00,35.1,35.99,35.1,35.77,488400.0,24.9504,25.583,24.9504,25.4266,488400.0
2012-06-13 09:40:00,35.78,35.87,35.55,35.82,239400.0,25.4337,25.4977,25.2703,25.4622,239400.0
2012-06-13 09:50:00,35.82,35.82,35.57,35.68,143900.0,25.4622,25.4622,25.2845,25.3627,143900.0
2012-06-13 10:00:00,35.67,35.81,35.62,35.71,111700.0,25.3556,25.4551,25.32,25.384,111700.0
2012-06-13 10:10:00,35.72,36.03,35.69,36.0,183800.0,25.3911,25.6115,25.3698,25.5901,183800.0
2012-06-13 10:20:00,36.01,36.08,35.86,35.98,104900.0,25.5972,25.647,25.4906,25.5759,104900.0
2012-06-13 10:30:00,35.99,36.29,35.98,36.27,208900.0,25.583,25.7963,25.5759,25.7821,208900.0
2012-06-13 10:40:00,36.27,36.32,36.1,36.14,137400.0,25.7821,25.8176,25.6612,25.6896,137400.0
2012-06-13 10:50:00,36.14,36.23,36.12,36.2,139500.0,25.6896,25.7536,25.6754,25.7323,139500.0
2012-06-13 11:00:00,36.19,36.23,36.03,36.04,114100.0,25.7252,25.7536,25.6115,25.6186,114100.0
2012-06-13 11:10:00,36.06,36.07,35.97,35.97,96500.0,25.6328,25.6399,25.5688,25.5688,96500.0
2012-06-13 11:20:00,35.97,36.04,35.94,35.98,58600.0,25.5688,25.6186,25.5475,25.5759,58600.0
2012-06-13 11:30:00,35.99,36.07,35.95,36.03,54200.0,25.583,25.6399,25.5546,25.6115,54200.0
2012-06-13 11:40:00,36.02,36.04,35.93,35.94,56700.0,25.6043,25.6186,25.5404,25.5475,56700.0
2012-06-13 11:50:00,35.95,36.03,35.91,35.99,63000.0,25.5546,25.6115,25.5262,25.583,63000.0
2012-06-13 12:00:00,35.98,35.98,35.82,35.86,55000.0,25.5759,25.5759,25.4622,25.4906,55000.0
2012-06-13 12:10:00,35.86,35.98,35.84,35.97,34600.0,25.4906,25.5759,25.4764,25.5688,34600.0
2012-06-13 12:20:00,35.98,36.01,35.95,35.99,57600.0,25.5759,25.5972,25.5546,25.583,57600.0
2012-06-13 12:30:00,35.99,36.14,35.97,36.14,63600.0,25.583,25.6896,25.5688,25.6896,63600.0
2012-06-13 12:40:00,36.15,36.25,36.11,36.11,73400.0,25.6968,25.7678,25.6683,25.6683,73400.0
2012-06-13 12:50:00,36.12,36.2,36.05,36.2,45500.0,25.6754,25.7323,25.6257,25.7323,45500.0
2012-06-13 13:00:00,36.2,36.39,36.19,36.36,115500.0,25.7323,25.8674,25.7252,25.846,115500.0
2012-06-13 13:10:00,36.37,36.37,36.22,36.29,56400.0,25.8531,25.8531,25.7465,25.7963,56400.0
2012-06-13 13:20:00,36.29,36.43,36.26,36.42,76500.0,25.7963,25.8958,25.7749,25.8887,76500.0
2012-06-13 13:30:00,36.41,36.49,36.4,36.49,52100.0,25.8816,25.9384,25.8745,25.9384,52100.0
2012-06-13 13:40:00,36.5,36.51,36.36,36.38,72600.0,25.9455,25.9527,25.846,25.8602,72600.0
2012-06-13 13:50:00,36.37,36.42,36.27,36.31,54500.0,25.8531,25.8887,25.7821,25.8105,54500.0
2012-06-13 14:00:00,36.31,36.32,36.29,36.31,37900.0,25.8105,25.8176,25.7963,25.8105,37900.0
2012-06-13 14:10:00,36.3,36.36,36.26,36.34,49000.0,25.8034,25.846,25.7749,25.8318,49000.0
2012-06-13 14:20:00,36.34,36.38,36.31,36.35,43200.0,25.8318,25.8602,25.8105,25.8389,43200.0
2012-06-13 14:30:00,36.34,36.36,36.27,36.29,50200.0,25.8318,25.846,25.7821,25.7963,50200.0
2012-06-13 14:40:00,36.28,36.3,36.18,36.23,56400.0,25.7892,25.8034,25.7181,25.7536,56400.0
2012-06-13 14:50:00,36.23,36.28,36.2,36.23,56400.0,25.7536,25.7892,25.7323,25.7536,56400.0
2012-06-13 15:00:00,36.22,36.25,36.16,36.18,52300.0,25.7465,25.7678,25.7039,25.7181,52300.0
2012-06-13 15:10:00,36.18,36.19,36.03,36.03,104400.0,25.7181,25.7252,25.6115,25.6115,104400.0
2012-06-13 15:20:00,36.04,36.07,35.99,36.03,106200.0,25.6186,25.6399,25.583,25.6115,106200.0
2012-06-13 15:30:00,36.03,36.12,36.02,36.1,178000.0,25.6115,25.6754,25.6043,25.6612,178000.0
2012-06-13 15:40:00,36.1,36.11,36.0,36.01,152600.0,25.6612,25.6683,25.5901,25.5972,152600.0
2012-06-13 15:50:00,36.02,36.07,35.98,36.07,326400.0,25.6043,25.6399,25.5759,25.6399,326400.0
2012-06-14 09:30:00,36.06,36.09,35.74,35.77,96800.0,25.6328,25.6541,25.4053,25.4266,96800.0
2012-06-14 09:40:00,35.76,36.03,35.76,35.96,77300.0,25.4195,25.6115,25.4195,25.5617,77300.0
2012-06-14 09:50:00,35.97,36.18,35.94,36.14,90600.0,25.5688,25.7181,25.5475,25.6896,90600.0
2012-06-14 10:00:00,36.16,36.18,36.05,36.06,54700.0,25.7039,25.7181,25.6257,25.6328,54700.0
2012-06-14 10:10:00,36.07,36.12,36.02,36.05,44200.0,25.6399,25.6754,25.6043,25.6257,44200.0
2012-06-14 10:20:00,36.05,36.09,36.0,36.09,48100.0,25.6257,25.6541,25.5901,25.6541,48100.0
2012-06-14 10:30:00,36.1,36.24,36.03,36.19,89800.0,25.6612,25.7607,25.6115,25.7252,89800.0
2012-06-14 10:40:00,36.21,36.3,36.21,36.27,52800.0,25.7394,25.8034,25.7394,25.7821,52800.0
2012-06-14 10:50:00,36.26,36.38,36.25,36.34,32300.0,25.7749,25.8602,25.7678,25.8318,32300.0
2012-06-14 11:00:00,36.34,36.43,36.34,36.38,54200.0,25.8318,25.8958,25.8318,25.8602,54200.0
2012-06-14 11:10:00,36.37,36.45,36.36,36.42,60900.0,25.8531,25.91,25.846,25.8887,60900.0
2012-06-14 11:20:00,36.42,36.51,36.41,36.51,43600.0,25.8887,25.9527,25.8816,25.9527,43600.0
2012-06-14 11:30:00,36.5,36.53,36.44,36.49,35200.0,25.9455,25.9669,25.9029,25.9384,35200.0
2012-06-14 11:40:00,36.49,36.5,36.38,36.41,60400.0,25.9384,25.9455,25.8602,25.8816,60400.0
2012-06-14 11:50:00,36.41,36.42,36.35,36.38,50200.0,25.8816,25.8887,25.8389,25.8602,50200.0
2012-06-14 12:00:00,36.36,36.43,36.36,36.41,57200.0,25.846,25.8958,25.846,25.8816,57200.0
2012-06-14 12:10:00,36.41,36.47,36.4,36.44,36800.0,25.8816,25.9242,25.8745,25.9029,36800.0
2012-06-14 12:20:00,36.43,36.45,36.4,36.43,42600.0,25.8958,25.91,25.8745,25.8958,42600.0
2012-06-14 12:30:00,36.44,36.47,36.37,36.37,81400.0,25.9029,25.9242,25.8531,25.8531,81400.0
2012-06-14 12:40:00,36.37,36.41,36.35,36.38,60500.0,25.8531,25.8816,25.8389,25.8602,60500.0
2012-06-14 12:50:00,36.39,36.41,36.37,36.39,53600.0,25.8674,25.8816,25.8531,25.8674,53600.0
2012-06-14 13:00:00,36.39,36.41,36.36,36.37,59000.0,25.8674,25.8816,25.846,25.8531,59000.0
2012-06-14 13:10:00,36.38,36.42,36.37,36.38,22600.0,25.8602,25.8887,25.8531,25.8602,22600.0
2012-06-14 13:20:00,36.37,36.38,36.3,36.3,37400.0,25.8531,25.8602,25.8034,25.8034,37400.0
2012-06-14 13:30:00,36.3,36.39,36.28,36.35,38900.0,25.8034,25.8674,25.7892,25.8389,38900.0
2012-06-14 13:40:00,36.34,36.36,36.3,36.32,29200.0,25.8318,25.846,25.8034,25.8176,29200.0
2012-06-14 13:50:00,36.33,36.35,36.32,36.32,24200.0,25.8247,25.8389,25.8176,25.8176,24200.0
2012-06-14 14:00:00,36.32,36.4,36.32,36.39,30900.0,25.8176,25.8745,25.8176,25.8674,30900.0
2012-06-14 14:10:00,36.38,36.39,36.36,36.37,28500.0,25.8602,25.8674,25.846,25.8531,28500.0
2012-06-14 14:20:00,36.37,36.38,36.28,36.28,41200.0,25.8531,25.8602,25.7892,25.7892,41200.0
2012-06-14 14:30:00,36.28,36.29,36.17,36.2,53200.0,25.7892,25.7963,25.711,25.7323,53200.0
2012-06-14 14:40:00,36.21,36.22,36.18,36.2,41500.0,25.7394,25.7465,25.7181,25.7323,41500.0
2012-06-14 14:50:00,36.2,36.26,36.2,36.23,47100.0,25.7323,25.7749,25.7323,25.7536,47100.0
2012-06-14 15:00:00,36.23,36.7,36.22,36.5,196400.0,25.7536,26.0877,25.7465,25.9455,196400.0
2012-06-14 15:10:00,36.5,36.6,36.39,36.4,181000.0,25.9455,26.0166,25.8674,25.8745,181000.0
2012-06-14 15:20:00,36.39,36.45,36.25,36.3,130000.0,25.8674,25.91,25.7678,25.8034,130000.0
2012-06-14 15:30:00,36.29,36.52,36.28,36.51,118300.0,25.7963,25.9598,25.7892,25.9527,118300.0
2012-06-14 15:40:00,36.5,36.6,36.45,36.52,182700.0,25.9455,26.0166,25.91,25.9598,182700.0
2012-06-14 15:50:00,36.52,36.57,36.5,36.54,253000.0,25.9598,25.9953,25.9455,25.974,253000.0
2012-06-15 09:30:00,36.73,36.77,36.57,36.69,371100.0,26.109,26.1375,25.9953,26.0806,371100.0
2012-06-15 09:40:00,36.69,36.98,36.69,36.98,94000.0,26.0806,26.2867,26.0806,26.2867,94000.0
2012-06-15 09:50:00,36.98,37.02,36.9,37.02,79400.0,26.2867,26.3152,26.2299,26.3152,79400.0
2012-06-15 10:00:00,37.03,37.11,37.01,37.1,103400.0,26.3223,26.3792,26.3081,26.372,103400.0
2012-06-15 10:10:00,37.1,37.15,37.06,37.14,74000.0,26.372,26.4076,26.3436,26.4005,74000.0
2012-06-15 10:20:00,37.15,37.15,37.0,37.03,73400.0,26.4076,26.4076,26.301,26.3223,73400.0
2012-06-15 10:30:00,37.04,37.06,36.97,37.06,59200.0,26.3294,26.3436,26.2796,26.3436,59200.0
2012-06-15 10:40:00,37.06,37.14,37.04,37.13,61500.0,26.3436,26.4005,26.3294,26.3934,61500.0
2012-06-15 10:50:00,37.13,37.17,37.12,37.16,101400.0,26.3934,26.4218,26.3863,26.4147,101400.0
2012-06-15 11:00:00,37.15,37.19,37.11,37.19,64400.0,26.4076,26.436,26.3792,26.436,64400.0
2012-06-15 11:10:00,37.19,37.25,37.15,37.22,142300.0,26.436,26.4787,26.4076,26.4573,142300.0
2012-06-15 11:20:00,37.23,37.34,37.22,37.34,72000.0,26.4645,26.5427,26.4573,26.5427,72000.0
2012-06-15 11:30:00,37.34,37.4,37.32,37.34,61200.0,26.5427,26.5853,26.5284,26.5427,61200.0
2012-06-15 11:40:00,37.35,37.38,37.32,37.34,33000.0,26.5498,26.5711,26.5284,26.5427,33000.0
2012-06-15 11:50:00,37.34,37.36,37.29,37.29,43300.0,26.5427,26.5569,26.5071,26.5071,43300.0
2012-06-15 12:00:00,37.31,37.4,37.31,37.39,31400.0,26.5213,26.5853,26.5213,26.5782,31400.0
2012-06-15 12:10:00,37.39,37.42,37.36,37.38,30100.0,26.5782,26.5995,26.5569,26.5711,30100.0
2012-06-15 12:20:00,37.37,37.38,37.31,37.33,34900.0,26.564,26.5711,26.5213,26.5355,34900.0
2012-06-15 12:30:00,37.33,37.34,37.27,37.29,20000.0,26.5355,26.5427,26.4929,26.5071,20000.0
2012-06-15 12:40:00,37.3,37.34,37.27,37.31,33000.0,26.5142,26.5427,26.4929,26.5213,33000.0
2012-06-15 12:50:00,37.31,37.33,37.29,37.33,21100.0,26.5213,26.5355,26.5071,26.5355,21100.0
2012-06-15 13:00:00,37.33,37.41,37.31,37.4,50400.0,26.5355,26.5924,26.5213,26.5853,50400.0
2012-06-15 13:10:00,37.39,37.45,37.37,37.41,25300.0,26.5782,26.6208,26.564,26.5924,25300.0
2012-06-15 13:20:00,37.42,37.42,37.34,37.35,28600.0,26.5995,26.5995,26.5427,26.5498,28600.0
2012-06-15 13:30:00,37.34,37.39,37.33,37.33,33800.0,26.5427,26.5782,26.5355,26.5355,33800.0
2012-06-15 13:40:00,37.34,37.36,37.31,37.34,23400.0,26.5427,26.5569,26.5213,26.5427,23400.0
2012-06-15 13:50:00,37.35,37.41,37.31,37.39,21500.0,26.5498,26.5924,26.5213,26.5782,21500.0
2012-06-15 14:00:00,37.39,37.42,37.37,37.38,35400.0,26.5782,26.5995,26.564,26.5711,35400.0
2012-06-15 14:10:00,37.39,37.42,37.36,37.36,43200.0,26.5782,26.5995,26.5569,26.5569,43200.0
2012-06-15 14:20:00,37.37,37.38,37.33,37.33,86900.0,26.564,26.5711,26.5355,26.5355,86900.0
2012-06-15 14:30:00,37.34,37.42,37.34,37.41,49600.0,26.5427,26.5995,26.5427,26.5924,49600.0
2012-06-15 14:40:00,37.42,37.47,37.41,37.45,41400.0,26.5995,26.6351,26.5924,26.6208,41400.0
2012-06-15 14:50:00,37.46,37.47,37.41,37.45,54800.0,26.628,26.6351,26.5924,26.6208,54800.0
2012-06-15 15:00:00,37.46,37.53,37.43,37.51,99500.0,26.628,26.6777,26.6066,26.6635,99500.0
2012-06-15 15:10:00,37.52,37.54,37.48,37.48,81500.0,26.6706,26.6848,26.6422,26.6422,81500.0
2012-06-15 15:20:00,37.49,37.51,37.44,37.5,72300.0,26.6493,26.6635,26.6137,26.6564,72300.0
2012-06-15 15:30:00,37.51,37.61,37.49,37.6,107600.0,26.6635,26.7346,26.6493,26.7275,107600.0
2012-06-15 15:40:00,37.6,37.63,37.55,37.58,236000.0,26.7275,26.7488,26.6919,26.7133,236000.0
2012-06-15 15:50:00,37.58,37.64,37.55,37.59,439000.0,26.7133,26.7559,26.6919,26.7204,439000.0
2012-06-18 09:30:00,37.37,37.4,36.93,37.28,96100.0,26.564,26.5853,26.2512,26.5,96100.0
2012-06-18 09:40:00,37.3,37.42,37.24,37.25,75900.0,26.5142,26.5995,26.4716,26.4787,75900.0
2012-06-18 09:50:00,37.25,37.3,37.14,37.26,80400.0,26.4787,26.5142,26.4005,26.4858,80400.0
2012-06-18 10:00:00,37.26,37.28,37.15,37.18,70900.0,26.4858,26.5,26.4076,26.4289,70900.0
2012-06-18 10:10:00,37.18,37.32,37.17,37.31,92300.0,26.4289,26.5284,26.4218,26.5213,92300.0
2012-06-18 10:20:00,37.32,37.37,37.29,37.31,68900.0,26.5284,26.564,26.5071,26.5213,68900.0
2012-06-18 10:30:00,37.31,37.32,37.14,37.17,66800.0,26.5213,26.5284,26.4005,26.4218,66800.0
2012-06-18 10:40:00,37.17,37.22,37.1,37.22,79000.0,26.4218,26.4573,26.372,26.4573,79000.0
2012-06-18 10:50:00,37.22,37.28,37.17,37.18,80600.0,26.4573,26.5,26.4218,26.4289,80600.0
2012-06-18 11:00:00,37.19,37.21,37.12,37.13,73200.0,26.436,26.4502,26.3863,26.3934,73200.0
2012-06-18 11:10:00,37.13,37.16,37.07,37.15,66700.0,26.3934,26.4147,26.3507,26.4076,66700.0
2012-06-18 11:20:00,37.15,37.27,37.13,37.27,85100.0,26.4076,26.4929,26.3934,26.4929,85100.0
2012-06-18 11:30:00,37.29,37.3,37.16,37.17,57800.0,26.5071,26.5142,26.4147,26.4218,57800.0
2012-06-18 11:40:00,37.18,37.29,37.18,37.22,50500.0,26.4289,26.5071,26.4289,26.4573,50500.0
2012-06-18 11:50:00,37.22,37.24,37.17,37.22,83400.0,26.4573,26.4716,26.4218,26.4573,83400.0
2012-06-18 12:00:00,37.21,37.23,37.18,37.23,38200.0,26.4502,26.4645,26.4289,26.4645,38200.0
2012-06-18 12:10:00,37.22,37.28,37.21,37.25,27100.0,26.4573,26.5,26.4502,26.4787,27100.0
2012-06-18 12:20:00,37.27,37.27,37.21,37.21,34600.0,26.4929,26.4929,26.4502,26.4502,34600.0
2012-06-18 12:30:00,37.21,37.24,37.18,37.19,41000.0,26.4502,26.4716,26.4289,26.436,41000.0
2012-06-18 12:40:00,37.19,37.26,37.19,37.26,37400.0,26.436,26.4858,26.436,26.4858,37400.0
2012-06-18 12:50:00,37.26,37.33,37.25,37.27,40900.0,26.4858,26.5355,26.4787,26.4929,40900.0
2012-06-18 13:00:00,37.27,37.35,37.21,37.33,58500.0,26.4929,26.5498,26.4502,26.5355,58500.0
2012-06-18 13:10:00,37.32,37.39,37.32,37.39,41100.0,26.5284,26.5782,26.5284,26.5782,41100.0
2012-06-18 13:20:00,37.38,37.43,37.37,37.41,42500.0,26.5711,26.6066,26.564,26.5924,42500.0
2012-06-18 13:30:00,37.41,37.49,37.41,37.47,57400.0,26.5924,26.6493,26.5924,26.6351,57400.0
2012-06-18 13:40:00,37.47,37.49,37.42,37.42,25700.0,26.6351,26.6493,26.5995,26.5995,25700.0
2012-06-18 13:50:00,37.42,37.45,37.39,37.43,23500.0,26.5995,26.6208,26.5782,26.6066,23500.0
2012-06-18 14:00:00,37.43,37.44,37.38,37.39,44300.0,26.6066,26.6137,26.5711,26.5782,44300.0
2012-06-18 14:10:00,37.39,37.49,37.39,37.48,42900.0,26.5782,26.6493,26.5782,26.6422,42900.0
2012-06-18 14:20:00,37.49,37.53,37.47,37.49,47900.0,26.6493,26.6777,26.6351,26.6493,47900.0
2012-06-18 14:30:00,37.48,37.51,37.47,37.5,26500.0,26.6422,26.6635,26.6351,26.6564,26500.0
2012-06-18 14:40:00,37.5,37.51,37.42,37.43,42300.0,26.6564,26.6635,26.5995,26.6066,42300.0
2012-06-18 14:50:00,37.43,37.43,37.36,37.4,42500.0,26.6066,26.6066,26.5569,26.5853,42500.0
2012-06-18 15:00:00,37.4,37.43,37.38,37.4,67900.0,26.5853,26.6066,26.5711,26.5853,67900.0
2012-06-18 15:10:00,37.4,37.43,37.31,37.39,76300.0,26.5853,26.6066,26.5213,26.5782,76300.0
2012-06-18 15:20:00,37.39,37.44,37.37,37.43,62700.0,26.5782,26.6137,26.564,26.6066,62700.0
2012-06-18 15:30:00,37.43,37.53,37.42,37.46,95000.0,26.6066,26.6777,26.5995,26.628,95000.0
2012-06-18 15:40:00,37.47,37.55,37.44,37.53,134300.0,26.6351,26.6919,26.6137,26.6777,134300.0
2012-06-18 15:50:00,37.53,37.55,37.48,37.53,270800.0,26.6777,26.6919,26.6422,26.6777,270800.0
2012-06-19 09:30:00,37.82,37.96,37.71,37.74,71900.0,26.8839,26.9834,26.8057,26.827,71900.0
2012-06-19 09:40:00,37.74,37.8,37.63,37.8,45500.0,26.827,26.8696,26.7488,26.8696,45500.0
2012-06-19 09:50:00,37.81,37.97,37.8,37.95,57800.0,26.8767,26.9905,26.8696,26.9763,57800.0
2012-06-19 10:00:00,37.96,38.04,37.96,38.04,112100.0,26.9834,27.0402,26.9834,27.0402,112100.0
2012-06-19 10:10:00,38.04,38.15,38.03,38.11,48300.0,27.0402,27.1184,27.0331,27.09,48300.0
2012-06-19 10:20:00,38.11,38.16,37.97,37.97,56500.0,27.09,27.1255,26.9905,26.9905,56500.0
2012-06-19 10:30:00,37.97,38.05,37.8,37.8,70900.0,26.9905,27.0473,26.8696,26.8696,70900.0
2012-06-19 10:40:00,37.8,37.89,37.77,37.89,51100.0,26.8696,26.9336,26.8483,26.9336,51100.0
2012-06-19 10:50:00,37.88,37.97,37.87,37.97,36000.0,26.9265,26.9905,26.9194,26.9905,36000.0
2012-06-19 11:00:00,37.97,38.01,37.94,37.98,48300.0,26.9905,27.0189,26.9692,26.9976,48300.0
2012-06-19 11:10:00,37.98,38.04,37.95,37.98,100000.0,26.9976,27.0402,26.9763,26.9976,100000.0
2012-06-19 11:20:00,37.99,38.0,37.95,37.97,36900.0,27.0047,27.0118,26.9763,26.9905,36900.0
2012-06-19 11:30:00,37.97,38.04,37.94,38.03,37900.0,26.9905,27.0402,26.9692,27.0331,37900.0
2012-06-19 11:40:00,38.03,38.09,38.01,38.09,57100.0,27.0331,27.0758,27.0189,27.0758,57100.0
2012-06-19 11:50:00,38.09,38.15,38.09,38.12,20500.0,27.0758,27.1184,27.0758,27.0971,20500.0
2012-06-19 12:00:00,38.12,38.16,38.07,38.11,43700.0,27.0971,27.1255,27.0616,27.09,43700.0
2012-06-19 12:10:00,38.11,38.12,38.02,38.03,31300.0,27.09,27.0971,27.026,27.0331,31300.0
2012-06-19 12:20:00,38.03,38.13,38.03,38.08,58000.0,27.0331,27.1042,27.0331,27.0687,58000.0
2012-06-19 12:30:00,38.08,38.23,38.08,38.22,94800.0,27.0687,27.1753,27.0687,27.1682,94800.0
2012-06-19 12:40:00,38.22,38.43,38.21,38.32,160000.0,27.1682,27.3175,27.1611,27.2393,160000.0
2012-06-19 12:50:00,38.33,38.37,38.33,38.36,96600.0,27.2464,27.2748,27.2464,27.2677,96600.0
2012-06-19 13:00:00,38.35,38.37,38.33,38.35,60500.0,27.2606,27.2748,27.2464,27.2606,60500.0
2012-06-19 13:10:00,38.34,38.41,38.34,38.4,31300.0,27.2535,27.3032,27.2535,27.2961,31300.0
2012-06-19 13:20:00,38.41,38.52,38.41,38.52,54300.0,27.3032,27.3814,27.3032,27.3814,54300.0
2012-06-19 13:30:00,38.52,38.63,38.5,38.59,77300.0,27.3814,27.4596,27.3672,27.4312,77300.0
2012-06-19 13:40:00,38.6,38.6,38.47,38.5,53300.0,27.4383,27.4383,27.3459,27.3672,53300.0
2012-06-19 13:50:00,38.51,38.51,38.44,38.48,121300.0,27.3743,27.3743,27.3246,27.353,121300.0
2012-06-19 14:00:00,38.47,38.48,38.43,38.45,56100.0,27.3459,27.353,27.3175,27.3317,56100.0
2012-06-19 14:10:00,38.45,38.47,38.43,38.45,86700.0,27.3317,27.3459,27.3175,27.3317,86700.0
2012-06-19 14:20:00,38.45,38.46,38.43,38.46,54100.0,27.3317,27.3388,27.3175,27.3388,54100.0
2012-06-19 14:30:00,38.46,38.47,38.36,38.38,95600.0,27.3388,27.3459,27.2677,27.2819,95600.0
2012-06-19 14:40:00,38.39,38.4,38.33,38.35,49900.0,27.289,27.2961,27.2464,27.2606,49900.0
2012-06-19 14:50:00,38.35,38.39,38.34,38.39,65800.0,27.2606,27.289,27.2535,27.289,65800.0
2012-06-19 15:00:00,38.39,38.4,38.34,38.39,85400.0,27.289,27.2961,27.2535,27.289,85400.0
2012-06-19 15:10:00,38.4,38.47,38.37,38.47,58700.0,27.2961,27.3459,27.2748,27.3459,58700.0
2012-06-19 15:20:00,38.47,38.51,38.44,38.44,85600.0,27.3459,27.3743,27.3246,27.3246,85600.0
2012-06-19 15:30:00,38.44,38.49,38.42,38.48,126600.0,27.3246,27.3601,27.3104,27.353,126600.0
2012-06-19 15:40:00,38.48,38.49,38.37,38.38,175300.0,27.353,27.3601,27.2748,27.2819,175300.0
2012-06-19 15:50:00,38.38,38.42,38.37,38.41,326800.0,27.2819,27.3104,27.2748,27.3032,326800.0
2012-06-20 09:30:00,38.37,38.57,38.32,38.39,58700.0,27.2748,27.417,27.2393,27.289,58700.0
2012-06-20 09:40:00,38.38,38.42,38.3,38.31,58700.0,27.2819,27.3104,27.2251,27.2322,58700.0
2012-06-20 09:50:00,38.3,38.36,38.23,38.34,42200.0,27.2251,27.2677,27.1753,27.2535,42200.0
2012-06-20 10:00:00,38.36,38.41,38.22,38.3,58500.0,27.2677,27.3032,27.1682,27.2251,58500.0
2012-06-20 10:10:00,38.29,38.37,38.2,38.31,110300.0,27.2179,27.2748,27.154,27.2322,110300.0
2012-06-20 10:20:00,38.32,38.45,38.31,38.41,33200.0,27.2393,27.3317,27.2322,27.3032,33200.0
2012-06-20 10:30:00,38.4,38.42,38.26,38.27,30700.0,27.2961,27.3104,27.1966,27.2037,30700.0
2012-06-20 10:40:00,38.27,38.28,38.2,38.24,77000.0,27.2037,27.2108,27.154,27.1824,77000.0
2012-06-20 10:50:00,38.23,38.26,38.11,38.13,51500.0,27.1753,27.1966,27.09,27.1042,51500.0
2012-06-20 11:00:00,38.12,38.26,38.12,38.24,33000.0,27.0971,27.1966,27.0971,27.1824,33000.0
2012-06-20 11:10:00,38.24,38.35,38.24,38.33,20000.0,27.1824,27.2606,27.1824,27.2464,20000.0
2012-06-20 11:20:00,38.33,38.4,38.31,38.38,13800.0,27.2464,27.2961,27.2322,27.2819,13800.0
2012-06-20 11:30:00,38.39,38.42,38.38,38.41,17800.0,27.289,27.3104,27.2819,27.3032,17800.0
2012-06-20 11:40:00,38.4,38.45,38.38,38.43,12300.0,27.2961,27.3317,27.2819,27.3175,12300.0
2012-06-20 11:50:00,38.42,38.46,38.38,38.39,37600.0,27.3104,27.3388,27.2819,27.289,37600.0
2012-06-20 12:00:00,38.4,38.42,38.29,38.3,29200.0,27.2961,27.3104,27.2179,27.2251,29200.0
2012-06-20 12:10:00,38.31,38.34,38.28,38.32,14600.0,27.2322,27.2535,27.2108,27.2393,14600.0
2012-06-20 12:20:00,38.31,38.33,38.23,38.27,24500.0,27.2322,27.2464,27.1753,27.2037,24500.0
2012-06-20 12:30:00,38.27,38.31,37.95,37.99,119000.0,27.2037,27.2322,26.9763,27.0047,119000.0
2012-06-20 12:40:00,37.98,38.31,37.94,38.2,87300.0,26.9976,27.2322,26.9692,27.154,87300.0
2012-06-20 12:50:00,38.21,38.37,38.16,38.34,51800.0,27.1611,27.2748,27.1255,27.2535,51800.0
2012-06-20 13:00:00,38.36,38.64,38.34,38.6,92600.0,27.2677,27.4667,27.2535,27.4383,92600.0
2012-06-20 13:10:00,38.61,38.61,38.4,38.42,31000.0,27.4454,27.4454,27.2961,27.3104,31000.0
2012-06-20 13:20:00,38.4,38.49,38.4,38.43,24100.0,27.2961,27.3601,27.2961,27.3175,24100.0
2012-06-20 13:30:00,38.44,38.45,38.26,38.29,37800.0,27.3246,27.3317,27.1966,27.2179,37800.0
2012-06-20 13:40:00,38.28,38.4,38.25,38.38,29000.0,27.2108,27.2961,27.1895,27.2819,29000.0
2012-06-20 13:50:00,38.39,38.42,38.33,38.41,18600.0,27.289,27.3104,27.2464,27.3032,18600.0
2012-06-20 14:00:00,38.41,38.51,38.32,38.48,65600.0,27.3032,27.3743,27.2393,27.353,65600.0
2012-06-20 14:10:00,38.48,38.57,38.39,38.4,48100.0,27.353,27.417,27.289,27.2961,48100.0
2012-06-20 14:20:00,38.38,38.43,38.32,38.35,40200.0,27.2819,27.3175,27.2393,27.2606,40200.0
2012-06-20 14:30:00,38.35,38.39,38.31,38.31,47300.0,27.2606,27.289,27.2322,27.2322,47300.0
2012-06-20 14:40:00,38.31,38.31,38.12,38.16,45900.0,27.2322,27.2322,27.0971,27.1255,45900.0
2012-06-20 14:50:00,38.18,38.22,38.15,38.16,35100.0,27.1398,27.1682,27.1184,27.1255,35100.0
2012-06-20 15:00:00,38.17,38.18,38.01,38.04,52700.0,27.1326,27.1398,27.0189,27.0402,52700.0
2012-06-20 15:10:00,38.04,38.1,37.96,37.96,61400.0,27.0402,27.0829,26.9834,26.9834,61400.0
2012-06-20 15:20:00,37.96,38.11,37.95,38.1,75500.0,26.9834,27.09,26.9763,27.0829,75500.0
2012-06-20 15:30:00,38.09,38.17,38.09,38.09,77600.0,27.0758,27.1326,27.0758,27.0758,77600.0
2012-06-20 15:40:00,38.09,38.24,38.08,38.2,129400.0,27.0758,27.1824,27.0687,27.154,129400.0
2012-06-20 15:50:00,38.2,38.22,38.13,38.22,176600.0,27.154,27.1682,27.1042,27.1682,176600.0
2012-06-21 09:30:00,38.29,38.29,37.93,37.93,53700.0,27.2179,27.2179,26.962,26.962,53700.0
2012-06-21 09:40:00,37.97,38.04,37.91,37.91,69100.0,26.9905,27.0402,26.9478,26.9478,69100.0
2012-06-21 09:50:00,37.92,38.01,37.92,37.98,31900.0,26.9549,27.0189,26.9549,26.9976,31900.0
2012-06-21 10:00:00,38.0,38.0,37.78,37.82,66900.0,27.0118,27.0118,26.8554,26.8839,66900.0
2012-06-21 10:10:00,37.81,37.92,37.8,37.82,72900.0,26.8767,26.9549,26.8696,26.8839,72900.0
2012-06-21 10:20:00,37.82,37.89,37.77,37.83,56700.0,26.8839,26.9336,26.8483,26.891,56700.0
2012-06-21 10:30:00,37.84,37.89,37.82,37.84,47200.0,26.8981,26.9336,26.8839,26.8981,47200.0
2012-06-21 10:40:00,37.84,37.95,37.82,37.93,26200.0,26.8981,26.9763,26.8839,26.962,26200.0
2012-06-21 10:50:00,37.92,38.04,37.89,37.91,28100.0,26.9549,27.0402,26.9336,26.9478,28100.0
2012-06-21 11:00:00,37.91,37.92,37.64,37.64,75800.0,26.9478,26.9549,26.7559,26.7559,75800.0
2012-06-21 11:10:00,37.64,37.68,37.6,37.64,31900.0,26.7559,26.7843,26.7275,26.7559,31900.0
2012-06-21 11:20:00,37.64,37.65,37.55,37.56,66000.0,26.7559,26.763,26.6919,26.699,66000.0
2012-06-21 11:30:00,37.56,37.59,37.49,37.57,63500.0,26.699,26.7204,26.6493,26.7061,63500.0
2012-06-21 11:40:00,37.56,37.68,37.48,37.65,43100.0,26.699,26.7843,26.6422,26.763,43100.0
2012-06-21 11:50:00,37.64,37.73,37.6,37.72,26500.0,26.7559,26.8199,26.7275,26.8128,26500.0
2012-06-21 12:00:00,37.72,37.73,37.59,37.59,37800.0,26.8128,26.8199,26.7204,26.7204,37800.0
2012-06-21 12:10:00,37.59,37.62,37.51,37.54,28100.0,26.7204,26.7417,26.6635,26.6848,28100.0
2012-06-21 12:20:00,37.54,37.55,37.38,37.4,40200.0,26.6848,26.6919,26.5711,26.5853,40200.0
2012-06-21 12:30:00,37.4,37.52,37.4,37.52,23500.0,26.5853,26.6706,26.5853,26.6706,23500.0
2012-06-21 12:40:00,37.51,37.53,37.44,37.52,44300.0,26.6635,26.6777,26.6137,26.6706,44300.0
2012-06-21 12:50:00,37.51,37.57,37.5,37.56,28200.0,26.6635,26.7061,26.6564,26.699,28200.0
2012-06-21 13:00:00,37.57,37.64,37.54,37.62,27900.0,26.7061,26.7559,26.6848,26.7417,27900.0
2012-06-21 13:10:00,37.61,37.62,37.53,37.54,27600.0,26.7346,26.7417,26.6777,26.6848,27600.0
2012-06-21 13:20:00,37.54,37.61,37.52,37.53,37300.0,26.6848,26.7346,26.6706,26.6777,37300.0
2012-06-21 13:30:00,37.52,37.57,37.49,37.51,72500.0,26.6706,26.7061,26.6493,26.6635,72500.0
2012-06-21 13:40:00,37.5,37.55,37.48,37.53,52700.0,26.6564,26.6919,26.6422,26.6777,52700.0
2012-06-21 13:50:00,37.52,37.6,37.52,37.56,36200.0,26.6706,26.7275,26.6706,26.699,36200.0
2012-06-21 14:00:00,37.56,37.63,37.51,37.54,46700.0,26.699,26.7488,26.6635,26.6848,46700.0
2012-06-21 14:10:00,37.54,37.57,37.49,37.49,41200.0,26.6848,26.7061,26.6493,26.6493,41200.0
2012-06-21 14:20:00,37.49,37.51,37.41,37.49,76000.0,26.6493,26.6635,26.5924,26.6493,76000.0
2012-06-21 14:30:00,37.49,37.52,37.42,37.45,37800.0,26.6493,26.6706,26.5995,26.6208,37800.0
2012-06-21 14:40:00,37.45,37.53,37.43,37.53,36200.0,26.6208,26.6777,26.6066,26.6777,36200.0
2012-06-21 14:50:00,37.54,37.58,37.52,37.55,49800.0,26.6848,26.7133,26.6706,26.6919,49800.0
2012-06-21 15:00:00,37.54,37.58,37.46,37.47,53700.0,26.6848,26.7133,26.628,26.6351,53700.0
2012-06-21 15:10:00,37.47,37.47,37.4,37.41,135300.0,26.6351,26.6351,26.5853,26.5924,135300.0
2012-06-21 15:20:00,37.42,37.48,37.36,37.43,95300.0,26.5995,26.6422,26.5569,26.6066,95300.0
2012-06-21 15:30:00,37.42,37.49,37.35,37.45,116600.0,26.5995,26.6493,26.5498,26.6208,116600.0
2012-06-21 15:40:00,37.45,37.46,37.4,37.44,196300.0,26.6208,26.628,26.5853,26.6137,196300.0
2012-06-21 15:50:00,37.44,37.45,37.33,37.36,468100.0,26.6137,26.6208,26.5355,26.5569,468100.0
2012-06-22 09:30:00,37.57,37.74,37.45,37.54,69500.0,26.7061,26.827,26.6208,26.6848,69500.0
2012-06-22 09:40:00,37.52,37.56,37.39,37.49,68900.0,26.6706,26.699,26.5782,26.6493,68900.0
2012-06-22 09:50:00,37.5,37.54,37.39,37.44,96800.0,26.6564,26.6848,26.5782,26.6137,96800.0
2012-06-22 10:00:00,37.43,37.59,37.42,37.43,137000.0,26.6066,26.7204,26.5995,26.6066,137000.0
2012-06-22 10:10:00,37.43,37.46,37.25,37.25,56100.0,26.6066,26.628,26.4787,26.4787,56100.0
2012-06-22 10:20:00,37.26,37.29,37.19,37.21,57700.0,26.4858,26.5071,26.436,26.4502,57700.0
2012-06-22 10:30:00,37.2,37.23,37.13,37.17,36900.0,26.4431,26.4645,26.3934,26.4218,36900.0
2012-06-22 10:40:00,37.17,37.2,37.09,37.13,35600.0,26.4218,26.4431,26.3649,26.3934,35600.0
2012-06-22 10:50:00,37.12,37.23,37.11,37.21,32800.0,26.3863,26.4645,26.3792,26.4502,32800.0
2012-06-22 11:00:00,37.2,37.27,37.2,37.26,36100.0,26.4431,26.4929,26.4431,26.4858,36100.0
2012-06-22 11:10:00,37.27,37.27,37.16,37.19,53600.0,26.4929,26.4929,26.4147,26.436,53600.0
2012-06-22 11:20:00,37.19,37.19,36.99,37.0,58800.0,26.436,26.436,26.2939,26.301,58800.0
2012-06-22 11:30:00,36.99,37.07,36.98,37.03,55900.0,26.2939,26.3507,26.2867,26.3223,55900.0
2012-06-22 11:40:00,37.04,37.16,37.01,37.14,84300.0,26.3294,26.4147,26.3081,26.4005,84300.0
2012-06-22 11:50:00,37.15,37.17,37.11,37.13,53400.0,26.4076,26.4218,26.3792,26.3934,53400.0
2012-06-22 12:00:00,37.13,37.14,37.08,37.1,75600.0,26.3934,26.4005,26.3578,26.372,75600.0
2012-06-22 12:10:00,37.1,37.12,37.04,37.06,64700.0,26.372,26.3863,26.3294,26.3436,64700.0
2012-06-22 12:20:00,37.06,37.12,37.02,37.08,66500.0,26.3436,26.3863,26.3152,26.3578,66500.0
2012-06-22 12:30:00,37.09,37.17,37.08,37.14,27500.0,26.3649,26.4218,26.3578,26.4005,27500.0
2012-06-22 12:40:00,37.14,37.21,37.14,37.19,32700.0,26.4005,26.4502,26.4005,26.436,32700.0
2012-06-22 12:50:00,37.18,37.19,37.16,37.16,33300.0,26.4289,26.436,26.4147,26.4147,33300.0
2012-06-22 13:00:00,37.16,37.18,37.1,37.15,38000.0,26.4147,26.4289,26.372,26.4076,38000.0
2012-06-22 13:10:00,37.16,37.16,37.12,37.16,36500.0,26.4147,26.4147,26.3863,26.4147,36500.0
2012-06-22 13:20:00,37.15,37.17,37.12,37.13,51400.0,26.4076,26.4218,26.3863,26.3934,51400.0
2012-06-22 13:30:00,37.13,37.26,37.13,37.25,45800.0,26.3934,26.4858,26.3934,26.4787,45800.0
2012-06-22 13:40:00,37.24,37.25,37.18,37.18,50000.0,26.4716,26.4787,26.4289,26.4289,50000.0
2012-06-22 13:50:00,37.18,37.2,37.15,37.17,19200.0,26.4289,26.4431,26.4076,26.4218,19200.0
2012-06-22 14:00:00,37.17,37.18,37.12,37.13,82700.0,26.4218,26.4289,26.3863,26.3934,82700.0
2012-06-22 14:10:00,37.13,37.16,37.1,37.1,55300.0,26.3934,26.4147,26.372,26.372,55300.0
2012-06-22 14:20:00,37.1,37.1,37.02,37.04,74100.0,26.372,26.372,26.3152,26.3294,74100.0
2012-06-22 14:30:00,37.03,37.11,37.03,37.11,31400.0,26.3223,26.3792,26.3223,26.3792,31400.0
2012-06-22 14:40:00,37.1,37.18,37.1,37.13,101200.0,26.372,26.4289,26.372,26.3934,101200.0
2012-06-22 14:50:00,37.14,37.14,37.03,37.04,112200.0,26.4005,26.4005,26.3223,26.3294,112200.0
2012-06-22 15:00:00,37.03,37.09,37.02,37.02,129400.0,26.3223,26.3649,26.3152,26.3152,129400.0
2012-06-22 15:10:00,37.03,37.06,37.01,37.01,89000.0,26.3223,26.3436,26.3081,26.3081,89000.0
2012-06-22 15:20:00,37.02,37.02,36.98,36.99,60900.0,26.3152,26.3152,26.2867,26.2939,60900.0
2012-06-22 15:30:00,36.99,37.01,36.9,36.91,198200.0,26.2939,26.3081,26.2299,26.237,198200.0
2012-06-22 15:40:00,36.91,36.98,36.86,36.97,316200.0,26.237,26.2867,26.2014,26.2796,316200.0
2012-06-22 15:50:00,36.97,37.07,36.92,36.92,436300.0,26.2796,26.3507,26.2441,26.2441,436300.0
2012-06-25 09:30:00,36.42,36.49,36.27,36.3,92200.0,25.8887,25.9384,25.7821,25.8034,92200.0
2012-06-25 09:40:00,36.3,36.41,36.27,36.34,81500.0,25.8034,25.8816,25.7821,25.8318,81500.0
2012-06-25 09:50:00,36.35,36.43,36.16,36.37,74300.0,25.8389,25.8958,25.7039,25.8531,74300.0
2012-06-25 10:00:00,36.37,36.41,36.2,36.21,73800.0,25.8531,25.8816,25.7323,25.7394,73800.0
2012-06-25 10:10:00,36.21,36.24,36.14,36.18,31300.0,25.7394,25.7607,25.6896,25.7181,31300.0
2012-06-25 10:20:00,36.2,36.2,36.1,36.12,38000.0,25.7323,25.7323,25.6612,25.6754,38000.0
2012-06-25 10:30:00,36.12,36.19,35.99,36.0,108800.0,25.6754,25.7252,25.583,25.5901,108800.0
2012-06-25 10:40:00,35.99,36.03,35.97,36.01,62000.0,25.583,25.6115,25.5688,25.5972,62000.0
2012-06-25 10:50:00,36.01,36.05,35.97,35.99,75200.0,25.5972,25.6257,25.5688,25.583,75200.0
2012-06-25 11:00:00,35.99,36.0,35.89,35.96,53900.0,25.583,25.5901,25.5119,25.5617,53900.0
2012-06-25 11:10:00,35.95,35.97,35.84,35.86,74000.0,25.5546,25.5688,25.4764,25.4906,74000.0
2012-06-25 11:20:00,35.85,35.89,35.79,35.82,85800.0,25.4835,25.5119,25.4409,25.4622,85800.0
2012-06-25 11:30:00,35.82,35.85,35.77,35.79,35000.0,25.4622,25.4835,25.4266,25.4409,35000.0
2012-06-25 11:40:00,35.79,35.88,35.76,35.86,43800.0,25.4409,25.5048,25.4195,25.4906,43800.0
2012-06-25 11:50:00,35.86,35.88,35.81,35.86,46500.0,25.4906,25.5048,25.4551,25.4906,46500.0
2012-06-25 12:00:00,35.86,35.95,35.84,35.89,40200.0,25.4906,25.5546,25.4764,25.5119,40200.0
2012-06-25 12:10:00,35.89,35.95,35.86,35.95,33500.0,25.5119,25.5546,25.4906,25.5546,33500.0
2012-06-25 12:20:00,35.95,35.98,35.93,35.93,26600.0,25.5546,25.5759,25.5404,25.5404,26600.0
2012-06-25 12:30:00,35.93,35.98,35.93,35.94,20300.0,25.5404,25.5759,25.5404,25.5475,20300.0
2012-06-25 12:40:00,35.95,35.99,35.95,35.95,18000.0,25.5546,25.583,25.5546,25.5546,18000.0
2012-06-25 12:50:00,35.96,35.96,35.94,35.94,27500.0,25.5617,25.5617,25.5475,25.5475,27500.0
2012-06-25 13:00:00,35.93,35.95,35.92,35.93,52700.0,25.5404,25.5546,25.5333,25.5404,52700.0
2012-06-25 13:10:00,35.93,35.98,35.93,35.97,39000.0,25.5404,25.5759,25.5404,25.5688,39000.0
2012-06-25 13:20:00,35.96,36.02,35.95,35.99,40100.0,25.5617,25.6043,25.5546,25.583,40100.0
2012-06-25 13:30:00,35.99,36.02,35.97,36.0,36600.0,25.583,25.6043,25.5688,25.5901,36600.0
2012-06-25 13:40:00,36.0,36.0,35.95,35.96,18900.0,25.5901,25.5901,25.5546,25.5617,18900.0
2012-06-25 13:50:00,35.95,36.02,35.95,36.0,28500.0,25.5546,25.6043,25.5546,25.5901,28500.0
2012-06-25 14:00:00,36.0,36.03,35.96,35.97,48400.0,25.5901,25.6115,25.5617,25.5688,48400.0
2012-06-25 14:10:00,35.97,36.02,35.95,36.02,45100.0,25.5688,25.6043,25.5546,25.6043,45100.0
2012-06-25 14:20:00,36.01,36.05,36.0,36.0,42500.0,25.5972,25.6257,25.5901,25.5901,42500.0
2012-06-25 14:30:00,35.99,36.03,35.97,36.02,24200.0,25.583,25.6115,25.5688,25.6043,24200.0
2012-06-25 14:40:00,36.02,36.02,35.95,35.97,41400.0,25.6043,25.6043,25.5546,25.5688,41400.0
2012-06-25 14:50:00,35.96,36.02,35.96,35.99,41600.0,25.5617,25.6043,25.5617,25.583,41600.0
2012-06-25 15:00:00,35.98,36.04,35.98,36.02,71600.0,25.5759,25.6186,25.5759,25.6043,71600.0
2012-06-25 15:10:00,36.03,36.07,36.01,36.05,63600.0,25.6115,25.6399,25.5972,25.6257,63600.0
2012-06-25 15:20:00,36.06,36.13,36.04,36.11,66700.0,25.6328,25.6825,25.6186,25.6683,66700.0
2012-06-25 15:30:00,36.12,36.17,36.09,36.16,71200.0,25.6754,25.711,25.6541,25.7039,71200.0
2012-06-25 15:40:00,36.16,36.18,36.1,36.16,117800.0,25.7039,25.7181,25.6612,25.7039,117800.0
2012-06-25 15:50:00,36.16,36.18,36.05,36.07,259200.0,25.7039,25.7181,25.6257,25.6399,259200.0
2012-06-26 09:30:00,36.22,36.42,36.16,36.36,80400.0,25.7465,25.8887,25.7039,25.846,80400.0
2012-06-26 09:40:00,36.37,36.46,36.36,36.45,89100.0,25.8531,25.9171,25.846,25.91,89100.0
2012-06-26 09:50:00,36.45,36.52,36.39,36.51,83600.0,25.91,25.9598,25.8674,25.9527,83600.0
2012-06-26 10:00:00,36.52,36.62,36.45,36.56,136400.0,25.9598,26.0308,25.91,25.9882,136400.0
2012-06-26 10:10:00,36.55,36.55,36.38,36.38,105600.0,25.9811,25.9811,25.8602,25.8602,105600.0
2012-06-26 10:20:00,36.37,36.45,36.33,36.36,58500.0,25.8531,25.91,25.8247,25.846,58500.0
2012-06-26 10:30:00,36.35,36.36,36.3,36.33,57600.0,25.8389,25.846,25.8034,25.8247,57600.0
2012-06-26 10:40:00,36.33,36.34,36.25,36.28,30200.0,25.8247,25.8318,25.7678,25.7892,30200.0
2012-06-26 10:50:00,36.29,36.37,36.2,36.36,39100.0,25.7963,25.8531,25.7323,25.846,39100.0
2012-06-26 11:00:00,36.36,36.47,36.23,36.23,78800.0,25.846,25.9242,25.7536,25.7536,78800.0
2012-06-26 11:10:00,36.23,36.3,36.2,36.3,55400.0,25.7536,25.8034,25.7323,25.8034,55400.0
2012-06-26 11:20:00,36.29,36.31,36.23,36.23,70300.0,25.7963,25.8105,25.7536,25.7536,70300.0
2012-06-26 11:30:00,36.25,36.33,36.25,36.3,28500.0,25.7678,25.8247,25.7678,25.8034,28500.0
2012-06-26 11:40:00,36.29,36.35,36.27,36.35,26300.0,25.7963,25.8389,25.7821,25.8389,26300.0
2012-06-26 11:50:00,36.37,36.42,36.34,36.37,74800.0,25.8531,25.8887,25.8318,25.8531,74800.0
2012-06-26 12:00:00,36.37,36.45,36.37,36.4,49200.0,25.8531,25.91,25.8531,25.8745,49200.0
2012-06-26 12:10:00,36.4,36.43,36.35,36.36,59000.0,25.8745,25.8958,25.8389,25.846,59000.0
2012-06-26 12:20:00,36.36,36.4,36.33,36.38,35000.0,25.846,25.8745,25.8247,25.8602,35000.0
2012-06-26 12:30:00,36.38,36.44,36.38,36.41,53500.0,25.8602,25.9029,25.8602,25.8816,53500.0
2012-06-26 12:40:00,36.41,36.49,36.4,36.48,44500.0,25.8816,25.9384,25.8745,25.9313,44500.0
2012-06-26 12:50:00,36.47,36.47,36.42,36.45,30000.0,25.9242,25.9242,25.8887,25.91,30000.0
2012-06-26 13:00:00,36.45,36.46,36.42,36.43,35800.0,25.91,25.9171,25.8887,25.8958,35800.0
2012-06-26 13:10:00,36.43,36.47,36.42,36.46,46000.0,25.8958,25.9242,25.8887,25.9171,46000.0
2012-06-26 13:20:00,36.46,36.47,36.42,36.43,36900.0,25.9171,25.9242,25.8887,25.8958,36900.0
2012-06-26 13:30:00,36.42,36.44,36.38,36.44,36500.0,25.8887,25.9029,25.8602,25.9029,36500.0
2012-06-26 13:40:00,36.44,36.46,36.4,36.43,70800.0,25.9029,25.9171,25.8745,25.8958,70800.0
2012-06-26 13:50:00,36.44,36.45,36.42,36.42,53800.0,25.9029,25.91,25.8887,25.8887,53800.0
2012-06-26 14:00:00,36.42,36.47,36.39,36.47,66900.0,25.8887,25.9242,25.8674,25.9242,66900.0
2012-06-26 14:10:00,36.47,36.5,36.45,36.5,61800.0,25.9242,25.9455,25.91,25.9455,61800.0
2012-06-26 14:20:00,36.49,36.58,36.49,36.56,116500.0,25.9384,26.0024,25.9384,25.9882,116500.0
2012-06-26 14:30:00,36.56,36.57,36.47,36.51,41400.0,25.9882,25.9953,25.9242,25.9527,41400.0
2012-06-26 14:40:00,36.5,36.62,36.5,36.61,81800.0,25.9455,26.0308,25.9455,26.0237,81800.0
2012-06-26 14:50:00,36.6,36.61,36.49,36.55,111300.0,26.0166,26.0237,25.9384,25.9811,111300.0
2012-06-26 15:00:00,36.56,36.59,36.53,36.55,85600.0,25.9882,26.0095,25.9669,25.9811,85600.0
2012-06-26 15:10:00,36.55,36.59,36.54,36.56,98100.0,25.9811,26.0095,25.974,25.9882,98100.0
2012-06-26 15:20:00,36.56,36.59,36.52,36.55,88400.0,25.9882,26.0095,25.9598,25.9811,88400.0
2012-06-26 15:30:00,36.55,36.66,36.54,36.64,111400.0,25.9811,26.0593,25.974,26.0451,111400.0
2012-06-26 15:40:00,36.64,36.65,36.55,36.57,141100.0,26.0451,26.0522,25.9811,25.9953,141100.0
2012-06-26 15:50:00,36.57,36.59,36.5,36.5,241100.0,25.9953,26.0095,25.9455,25.9455,241100.0
2012-06-27 09:30:00,36.3,36.44,36.11,36.27,71700.0,26.0602,26.1607,25.9238,26.0387,71700.0
2012-06-27 09:40:00,36.26,36.26,35.89,35.91,76800.0,26.0315,26.0315,25.7659,25.7802,76800.0
2012-06-27 09:50:00,35.93,36.13,35.89,36.12,32100.0,25.7946,25.9382,25.7659,25.931,32100.0
2012-06-27 10:00:00,36.13,36.28,36.05,36.2,46600.0,25.9382,26.0459,25.8807,25.9884,46600.0
2012-06-27 10:10:00,36.21,36.32,36.18,36.21,35000.0,25.9956,26.0746,25.9741,25.9956,35000.0
2012-06-27 10:20:00,36.22,36.3,36.18,36.3,44800.0,26.0028,26.0602,25.9741,26.0602,44800.0
2012-06-27 10:30:00,36.31,36.34,36.23,36.27,39000.0,26.0674,26.0889,26.01,26.0387,39000.0
2012-06-27 10:40:00,36.25,36.33,36.18,36.27,62400.0,26.0243,26.0818,25.9741,26.0387,62400.0
2012-06-27 10:50:00,36.26,36.32,36.2,36.31,43100.0,26.0315,26.0746,25.9884,26.0674,43100.0
2012-06-27 11:00:00,36.33,36.41,36.31,36.39,70800.0,26.0818,26.1392,26.0674,26.1248,70800.0
2012-06-27 11:10:00,36.39,36.4,36.27,36.35,21600.0,26.1248,26.132,26.0387,26.0961,21600.0
2012-06-27 11:20:00,36.34,36.36,36.25,36.26,44100.0,26.0889,26.1033,26.0243,26.0315,44100.0
2012-06-27 11:30:00,36.27,36.4,36.27,36.39,23000.0,26.0387,26.132,26.0387,26.1248,23000.0
2012-06-27 11:40:00,36.4,36.47,36.39,36.43,45100.0,26.132,26.1823,26.1248,26.1535,45100.0
2012-06-27 11:50:00,36.44,36.45,36.41,36.45,17000.0,26.1607,26.1679,26.1392,26.1679,17000.0
2012-06-27 12:00:00,36.44,36.58,36.44,36.56,62200.0,26.1607,26.2612,26.1607,26.2469,62200.0
2012-06-27 12:10:00,36.55,36.55,36.5,36.52,12500.0,26.2397,26.2397,26.2038,26.2182,12500.0
2012-06-27 12:20:00,36.51,36.54,36.51,36.53,12800.0,26.211,26.2325,26.211,26.2253,12800.0
2012-06-27 12:30:00,36.53,36.54,36.5,36.52,24500.0,26.2253,26.2325,26.2038,26.2182,24500.0
2012-06-27 12:40:00,36.52,36.58,36.52,36.57,14300.0,26.2182,26.2612,26.2182,26.2541,14300.0
2012-06-27 12:50:00,36.57,36.62,36.57,36.59,35900.0,26.2541,26.2899,26.2541,26.2684,35900.0
2012-06-27 13:00:00,36.61,36.62,36.58,36.61,33500.0,26.2828,26.2899,26.2612,26.2828,33500.0
2012-06-27 13:10:00,36.62,36.65,36.62,36.65,23600.0,26.2899,26.3115,26.2899,26.3115,23600.0
2012-06-27 13:20:00,36.65,36.65,36.54,36.57,28800.0,26.3115,26.3115,26.2325,26.2541,28800.0
2012-06-27 13:30:00,36.56,36.58,36.51,36.53,22200.0,26.2469,26.2612,26.211,26.2253,22200.0
2012-06-27 13:40:00,36.53,36.54,36.52,36.53,16300.0,26.2253,26.2325,26.2182,26.2253,16300.0
2012-06-27 13:50:00,36.53,36.55,36.49,36.53,21200.0,26.2253,26.2397,26.1966,26.2253,21200.0
2012-06-27 14:00:00,36.52,36.54,36.46,36.49,20500.0,26.2182,26.2325,26.1751,26.1966,20500.0
2012-06-27 14:10:00,36.5,36.51,36.46,36.46,17900.0,26.2038,26.211,26.1751,26.1751,17900.0
2012-06-27 14:20:00,36.46,36.51,36.46,36.5,15500.0,26.1751,26.211,26.1751,26.2038,15500.0
2012-06-27 14:30:00,36.5,36.54,36.48,36.51,19900.0,26.2038,26.2325,26.1894,26.211,19900.0
2012-06-27 14:40:00,36.5,36.54,36.49,36.5,16300.0,26.2038,26.2325,26.1966,26.2038,16300.0
2012-06-27 14:50:00,36.51,36.54,36.44,36.45,29900.0,26.211,26.2325,26.1607,26.1679,29900.0
2012-06-27 15:00:00,36.46,36.53,36.44,36.52,38700.0,26.1751,26.2253,26.1607,26.2182,38700.0
2012-06-27 15:10:00,36.52,36.65,36.52,36.65,53700.0,26.2182,26.3115,26.2182,26.3115,53700.0
2012-06-27 15:20:00,36.65,36.76,36.65,36.71,86600.0,26.3115,26.3905,26.3115,26.3546,86600.0
2012-06-27 15:30:00,36.71,36.76,36.68,36.75,57600.0,26.3546,26.3905,26.333,26.3833,57600.0
2012-06-27 15:40:00,36.75,36.8,36.68,36.7,121200.0,26.3833,26.4192,26.333,26.3474,121200.0
2012-06-27 15:50:00,36.69,36.72,36.63,36.66,150100.0,26.3402,26.3617,26.2971,26.3187,150100.0
2012-06-28 09:30:00,36.4,36.73,36.34,36.68,94600.0,26.132,26.3689,26.0889,26.333,94600.0
2012-06-28 09:40:00,36.68,36.74,36.58,36.66,59100.0,26.333,26.3761,26.2612,26.3187,59100.0
2012-06-28 09:50:00,36.66,36.9,36.64,36.71,57000.0,26.3187,26.491,26.3043,26.3546,57000.0
2012-06-28 10:00:00,36.71,36.71,36.52,36.61,72100.0,26.3546,26.3546,26.2182,26.2828,72100.0
2012-06-28 10:10:00,36.61,36.74,36.55,36.72,60100.0,26.2828,26.3761,26.2397,26.3617,60100.0
2012-06-28 10:20:00,36.73,36.79,36.57,36.59,32400.0,26.3689,26.412,26.2541,26.2684,32400.0
2012-06-28 10:30:00,36.58,36.58,36.32,36.37,68200.0,26.2612,26.2612,26.0746,26.1105,68200.0
2012-06-28 10:40:00,36.38,36.42,36.31,36.4,35600.0,26.1177,26.1464,26.0674,26.132,35600.0
2012-06-28 10:50:00,36.4,36.42,36.31,36.35,20100.0,26.132,26.1464,26.0674,26.0961,20100.0
2012-06-28 11:00:00,36.35,36.42,36.27,36.41,39100.0,26.0961,26.1464,26.0387,26.1392,39100.0
2012-06-28 11:10:00,36.4,36.52,36.39,36.52,36700.0,26.132,26.2182,26.1248,26.2182,36700.0
2012-06-28 11:20:00,36.52,36.68,36.52,36.64,31600.0,26.2182,26.333,26.2182,26.3043,31600.0
2012-06-28 11:30:00,36.64,36.68,36.62,36.63,18300.0,26.3043,26.333,26.2899,26.2971,18300.0
2012-06-28 11:40:00,36.63,36.64,36.56,36.58,19500.0,26.2971,26.3043,26.2469,26.2612,19500.0
2012-06-28 11:50:00,36.57,36.66,36.54,36.66,31700.0,26.2541,26.3187,26.2325,26.3187,31700.0
2012-06-28 12:00:00,36.66,36.69,36.59,36.62,16900.0,26.3187,26.3402,26.2684,26.2899,16900.0
2012-06-28 12:10:00,36.63,36.64,36.56,36.57,22300.0,26.2971,26.3043,26.2469,26.2541,22300.0
2012-06-28 12:20:00,36.56,36.57,36.48,36.51,25400.0,26.2469,26.2541,26.1894,26.211,25400.0
2012-06-28 12:30:00,36.51,36.51,36.35,36.38,46500.0,26.211,26.211,26.0961,26.1177,46500.0
2012-06-28 12:40:00,36.38,36.38,36.32,36.35,28800.0,26.1177,26.1177,26.0746,26.0961,28800.0
2012-06-28 12:50:00,36.35,36.46,36.35,36.44,21800.0,26.0961,26.1751,26.0961,26.1607,21800.0
2012-06-28 13:00:00,36.45,36.46,36.39,36.45,19200.0,26.1679,26.1751,26.1248,26.1679,19200.0
2012-06-28 13:10:00,36.44,36.47,36.42,36.46,24800.0,26.1607,26.1823,26.1464,26.1751,24800.0
2012-06-28 13:20:00,36.45,36.52,36.45,36.51,31300.0,26.1679,26.2182,26.1679,26.211,31300.0
2012-06-28 13:30:00,36.51,36.53,36.48,36.48,17800.0,26.211,26.2253,26.1894,26.1894,17800.0
2012-06-28 13:40:00,36.48,36.51,36.46,36.48,20600.0,26.1894,26.211,26.1751,26.1894,20600.0
2012-06-28 13:50:00,36.48,36.57,36.46,36.55,18000.0,26.1894,26.2541,26.1751,26.2397,18000.0
2012-06-28 14:00:00,36.56,36.57,36.52,36.53,17800.0,26.2469,26.2541,26.2182,26.2253,17800.0
2012-06-28 14:10:00,36.53,36.55,36.48,36.52,25000.0,26.2253,26.2397,26.1894,26.2182,25000.0
2012-06-28 14:20:00,36.52,36.52,36.47,36.5,16600.0,26.2182,26.2182,26.1823,26.2038,16600.0
2012-06-28 14:30:00,36.5,36.53,36.47,36.52,22600.0,26.2038,26.2253,26.1823,26.2182,22600.0
2012-06-28 14:40:00,36.52,36.64,36.52,36.64,33800.0,26.2182,26.3043,26.2182,26.3043,33800.0
2012-06-28 14:50:00,36.63,36.76,36.63,36.76,52400.0,26.2971,26.3905,26.2971,26.3905,52400.0
2012-06-28 15:00:00,36.76,36.85,36.74,36.84,54100.0,26.3905,26.4551,26.3761,26.4479,54100.0
2012-06-28 15:10:00,36.83,36.84,36.76,36.79,32000.0,26.4407,26.4479,26.3905,26.412,32000.0
2012-06-28 15:20:00,36.79,36.84,36.75,36.82,48500.0,26.412,26.4479,26.3833,26.4335,48500.0
2012-06-28 15:30:00,36.82,37.12,36.82,37.09,123300.0,26.4335,26.6489,26.4335,26.6274,123300.0
2012-06-28 15:40:00,37.09,37.12,36.96,37.09,143000.0,26.6274,26.6489,26.534,26.6274,143000.0
2012-06-28 15:50:00,37.09,37.13,37.05,37.1,325800.0,26.6274,26.6561,26.5987,26.6345,325800.0
2012-06-29 09:30:00,37.93,38.1,37.77,37.81,137700.0,27.2304,27.3525,27.1155,27.1443,137700.0
2012-06-29 09:40:00,37.83,37.9,37.77,37.86,47100.0,27.1586,27.2089,27.1155,27.1802,47100.0
2012-06-29 09:50:00,37.86,37.87,37.67,37.85,84100.0,27.1802,27.1873,27.0438,27.173,84100.0
2012-06-29 10:00:00,37.84,38.0,37.82,37.89,64300.0,27.1658,27.2807,27.1514,27.2017,64300.0
2012-06-29 10:10:00,37.88,38.04,37.86,38.04,51700.0,27.1945,27.3094,27.1802,27.3094,51700.0
2012-06-29 10:20:00,38.04,38.08,37.93,38.03,52700.0,27.3094,27.3381,27.2304,27.3022,52700.0
2012-06-29 10:30:00,38.03,38.06,37.87,37.93,52100.0,27.3022,27.3237,27.1873,27.2304,52100.0
2012-06-29 10:40:00,37.92,38.03,37.9,37.97,32000.0,27.2232,27.3022,27.2089,27.2591,32000.0
2012-06-29 10:50:00,37.97,38.0,37.91,37.95,31500.0,27.2591,27.2807,27.2161,27.2448,31500.0
2012-06-29 11:00:00,37.96,37.98,37.81,37.82,33700.0,27.252,27.2663,27.1443,27.1514,33700.0
2012-06-29 11:10:00,37.82,37.97,37.8,37.97,45100.0,27.1514,27.2591,27.1371,27.2591,45100.0
2012-06-29 11:20:00,37.96,38.01,37.94,38.0,40400.0,27.252,27.2878,27.2376,27.2807,40400.0
2012-06-29 11:30:00,38.0,38.02,37.93,37.98,31300.0,27.2807,27.295,27.2304,27.2663,31300.0
2012-06-29 11:40:00,37.97,38.02,37.92,37.98,48300.0,27.2591,27.295,27.2232,27.2663,48300.0
2012-06-29 11:50:00,37.97,38.0,37.93,37.98,30800.0,27.2591,27.2807,27.2304,27.2663,30800.0
2012-06-29 12:00:00,37.99,38.02,37.97,37.98,18500.0,27.2735,27.295,27.2591,27.2663,18500.0
2012-06-29 12:10:00,37.97,38.0,37.93,37.96,22200.0,27.2591,27.2807,27.2304,27.252,22200.0
2012-06-29 12:20:00,37.96,38.0,37.93,37.99,25600.0,27.252,27.2807,27.2304,27.2735,25600.0
2012-06-29 12:30:00,37.99,38.0,37.9,37.92,31100.0,27.2735,27.2807,27.2089,27.2232,31100.0
2012-06-29 12:40:00,37.91,37.91,37.83,37.84,29800.0,27.2161,27.2161,27.1586,27.1658,29800.0
2012-06-29 12:50:00,37.84,37.93,37.82,37.92,36300.0,27.1658,27.2304,27.1514,27.2232,36300.0
2012-06-29 13:00:00,37.92,37.96,37.88,37.89,73100.0,27.2232,27.252,27.1945,27.2017,73100.0
2012-06-29 13:10:00,37.9,37.9,37.83,37.83,80000.0,27.2089,27.2089,27.1586,27.1586,80000.0
2012-06-29 13:20:00,37.83,37.86,37.8,37.83,75700.0,27.1586,27.1802,27.1371,27.1586,75700.0
2012-06-29 13:30:00,37.82,37.83,37.76,37.76,47100.0,27.1514,27.1586,27.1084,27.1084,47100.0
2012-06-29 13:40:00,37.76,37.82,37.76,37.82,63200.0,27.1084,27.1514,27.1084,27.1514,63200.0
2012-06-29 13:50:00,37.82,37.84,37.8,37.83,37700.0,27.1514,27.1658,27.1371,27.1586,37700.0
2012-06-29 14:00:00,37.83,37.84,37.76,37.8,39100.0,27.1586,27.1658,27.1084,27.1371,39100.0
2012-06-29 14:10:00,37.8,37.81,37.77,37.79,39800.0,27.1371,27.1443,27.1155,27.1299,39800.0
2012-06-29 14:20:00,37.78,37.85,37.75,37.85,39500.0,27.1227,27.173,27.1012,27.173,39500.0
2012-06-29 14:30:00,37.85,37.87,37.78,37.78,50400.0,27.173,27.1873,27.1227,27.1227,50400.0
2012-06-29 14:40:00,37.78,37.81,37.76,37.81,44700.0,27.1227,27.1443,27.1084,27.1443,44700.0
2012-06-29 14:50:00,37.81,37.84,37.79,37.83,49900.0,27.1443,27.1658,27.1299,27.1586,49900.0
2012-06-29 15:00:00,37.83,37.86,37.81,37.86,40900.0,27.1586,27.1802,27.1443,27.1802,40900.0
2012-06-29 15:10:00,37.86,37.89,37.83,37.85,99700.0,27.1802,27.2017,27.1586,27.173,99700.0
2012-06-29 15:20:00,37.86,37.86,37.76,37.82,59600.0,27.1802,27.1802,27.1084,27.1514,59600.0
2012-06-29 15:30:00,37.82,37.85,37.76,37.81,102600.0,27.1514,27.173,27.1084,27.1443,102600.0
2012-06-29 15:40:00,37.81,37.88,37.8,37.88,149300.0,27.1443,27.1945,27.1371,27.1945,149300.0
2012-06-29 15:50:00,37.88,37.91,37.84,37.91,277800.0,27.1945,27.2161,27.1658,27.2161,277800.0
2012-07-02 09:30:00,37.91,38.2,37.9,38.16,91700.0,27.2161,27.4243,27.2089,27.3955,91700.0
2012-07-02 09:40:00,38.16,38.2,37.81,37.82,109400.0,27.3955,27.4243,27.1443,27.1514,109400.0
2012-07-02 09:50:00,37.81,37.81,37.49,37.54,104900.0,27.1443,27.1443,26.9145,26.9504,104900.0
2012-07-02 10:00:00,37.54,37.55,37.23,37.38,240700.0,26.9504,26.9576,26.7279,26.8356,240700.0
2012-07-02 10:10:00,37.38,37.59,37.36,37.57,56300.0,26.8356,26.9863,26.8212,26.972,56300.0
2012-07-02 10:20:00,37.55,37.72,37.55,37.64,83600.0,26.9576,27.0797,26.9576,27.0222,83600.0
2012-07-02 10:30:00,37.65,37.67,37.57,37.59,69100.0,27.0294,27.0438,26.972,26.9863,69100.0
2012-07-02 10:40:00,37.59,37.76,37.59,37.72,38800.0,26.9863,27.1084,26.9863,27.0797,38800.0
2012-07-02 10:50:00,37.72,37.8,37.69,37.73,46400.0,27.0797,27.1371,27.0581,27.0868,46400.0
2012-07-02 11:00:00,37.73,37.82,37.69,37.76,69900.0,27.0868,27.1514,27.0581,27.1084,69900.0
2012-07-02 11:10:00,37.75,37.75,37.63,37.64,62100.0,27.1012,27.1012,27.015,27.0222,62100.0
2012-07-02 11:20:00,37.64,37.69,37.62,37.63,37800.0,27.0222,27.0581,27.0079,27.015,37800.0
2012-07-02 11:30:00,37.64,37.76,37.64,37.71,44900.0,27.0222,27.1084,27.0222,27.0725,44900.0
2012-07-02 11:40:00,37.7,37.71,37.64,37.64,26800.0,27.0653,27.0725,27.0222,27.0222,26800.0
2012-07-02 11:50:00,37.64,37.67,37.62,37.62,40800.0,27.0222,27.0438,27.0079,27.0079,40800.0
2012-07-02 12:00:00,37.62,37.63,37.6,37.62,17600.0,27.0079,27.015,26.9935,27.0079,17600.0
2012-07-02 12:10:00,37.62,37.63,37.59,37.6,19700.0,27.0079,27.015,26.9863,26.9935,19700.0
2012-07-02 12:20:00,37.6,37.7,37.6,37.7,17500.0,26.9935,27.0653,26.9935,27.0653,17500.0
2012-07-02 12:30:00,37.7,37.73,37.67,37.73,18000.0,27.0653,27.0868,27.0438,27.0868,18000.0
2012-07-02 12:40:00,37.74,37.75,37.69,37.75,20100.0,27.094,27.1012,27.0581,27.1012,20100.0
2012-07-02 12:50:00,37.75,37.8,37.73,37.77,31900.0,27.1012,27.1371,27.0868,27.1155,31900.0
2012-07-02 13:00:00,37.77,37.79,37.76,37.77,16300.0,27.1155,27.1299,27.1084,27.1155,16300.0
2012-07-02 13:10:00,37.78,37.82,37.77,37.82,11900.0,27.1227,27.1514,27.1155,27.1514,11900.0
2012-07-02 13:20:00,37.81,37.86,37.81,37.85,32400.0,27.1443,27.1802,27.1443,27.173,32400.0
2012-07-02 13:30:00,37.85,37.86,37.77,37.77,22300.0,27.173,27.1802,27.1155,27.1155,22300.0
2012-07-02 13:40:00,37.77,37.77,37.73,37.75,16800.0,27.1155,27.1155,27.0868,27.1012,16800.0
2012-07-02 13:50:00,37.75,37.76,37.69,37.7,26000.0,27.1012,27.1084,27.0581,27.0653,26000.0
2012-07-02 14:00:00,37.71,37.71,37.63,37.7,33100.0,27.0725,27.0725,27.015,27.0653,33100.0
2012-07-02 14:10:00,37.7,37.84,37.7,37.8,43400.0,27.0653,27.1658,27.0653,27.1371,43400.0
2012-07-02 14:20:00,37.8,37.92,37.8,37.92,78500.0,27.1371,27.2232,27.1371,27.2232,78500.0
2012-07-02 14:30:00,37.92,37.94,37.84,37.85,50900.0,27.2232,27.2376,27.1658,27.173,50900.0
2012-07-02 14:40:00,37.85,37.86,37.76,37.77,39000.0,27.173,27.1802,27.1084,27.1155,39000.0
2012-07-02 14:50:00,37.76,37.82,37.76,37.79,25300.0,27.1084,27.1514,27.1084,27.1299,25300.0
2012-07-02 15:00:00,37.8,37.81,37.76,37.76,45700.0,27.1371,27.1443,27.1084,27.1084,45700.0
2012-07-02 15:10:00,37.76,37.81,37.75,37.8,38600.0,27.1084,27.1443,27.1012,27.1371,38600.0
2012-07-02 15:20:00,37.79,37.8,37.76,37.79,43600.0,27.1299,27.1371,27.1084,27.1299,43600.0
2012-07-02 15:30:00,37.79,37.9,37.79,37.87,87500.0,27.1299,27.2089,27.1299,27.1873,87500.0
2012-07-02 15:40:00,37.87,37.92,37.85,37.87,110400.0,27.1873,27.2232,27.173,27.1873,110400.0
2012-07-02 15:50:00,37.87,37.91,37.85,37.87,194300.0,27.1873,27.2161,27.173,27.1873,194300.0
2012-07-03 09:30:00,38.02,38.5,38.0,38.48,99000.0,27.295,27.6396,27.2807,27.6253,99000.0
2012-07-03 09:40:00,38.46,38.57,38.42,38.47,89600.0,27.6109,27.6899,27.5822,27.6181,89600.0
2012-07-03 09:50:00,38.46,38.58,38.45,38.52,48300.0,27.6109,27.6971,27.6037,27.654,48300.0
2012-07-03 10:00:00,38.52,38.65,38.52,38.6,94700.0,27.654,27.7473,27.654,27.7114,94700.0
2012-07-03 10:10:00,38.59,38.62,38.51,38.55,45500.0,27.7042,27.7258,27.6468,27.6755,45500.0
2012-07-03 10:20:00,38.54,38.61,38.52,38.56,37400.0,27.6683,27.7186,27.654,27.6827,37400.0
2012-07-03 10:30:00,38.56,38.65,38.55,38.63,34600.0,27.6827,27.7473,27.6755,27.733,34600.0
2012-07-03 10:40:00,38.63,38.65,38.59,38.64,37200.0,27.733,27.7473,27.7042,27.7401,37200.0
2012-07-03 10:50:00,38.64,38.77,38.64,38.76,78900.0,27.7401,27.8335,27.7401,27.8263,78900.0
2012-07-03 11:00:00,38.77,38.83,38.73,38.81,64600.0,27.8335,27.8765,27.8047,27.8622,64600.0
2012-07-03 11:10:00,38.82,38.89,38.79,38.89,70900.0,27.8694,27.9196,27.8478,27.9196,70900.0
2012-07-03 11:20:00,38.89,38.89,38.85,38.87,68200.0,27.9196,27.9196,27.8909,27.9053,68200.0
2012-07-03 11:30:00,38.86,38.87,38.8,38.86,72200.0,27.8981,27.9053,27.855,27.8981,72200.0
2012-07-03 11:40:00,38.86,38.93,38.84,38.92,99400.0,27.8981,27.9483,27.8837,27.9411,99400.0
2012-07-03 11:50:00,38.92,38.95,38.9,38.94,60400.0,27.9411,27.9627,27.9268,27.9555,60400.0
2012-07-03 12:00:00,38.94,38.99,38.91,38.91,80800.0,27.9555,27.9914,27.934,27.934,80800.0
2012-07-03 12:10:00,38.91,38.95,38.89,38.95,101500.0,27.934,27.9627,27.9196,27.9627,101500.0
2012-07-03 12:20:00,38.95,38.99,38.9,38.98,77900.0,27.9627,27.9914,27.9268,27.9842,77900.0
2012-07-03 12:30:00,38.99,38.99,38.94,38.97,128100.0,27.9914,27.9914,27.9555,27.977,128100.0
2012-07-03 12:40:00,38.96,38.98,38.81,38.81,172800.0,27.9699,27.9842,27.8622,27.8622,172800.0
2012-07-03 12:50:00,38.82,38.92,38.78,38.91,290100.0,27.8694,27.9411,27.8406,27.934,290100.0
2012-07-05 09:30:00,38.73,38.87,38.5,38.85,77900.0,27.8047,27.9053,27.6396,27.8909,77900.0
2012-07-05 09:40:00,38.86,38.91,38.66,38.67,75600.0,27.8981,27.934,27.7545,27.7617,75600.0
2012-07-05 09:50:00,38.67,38.73,38.61,38.67,61600.0,27.7617,27.8047,27.7186,27.7617,61600.0
2012-07-05 10:00:00,38.67,38.67,38.51,38.57,73900.0,27.7617,27.7617,27.6468,27.6899,73900.0
2012-07-05 10:10:00,38.58,38.75,38.58,38.71,45900.0,27.6971,27.8191,27.6971,27.7904,45900.0
2012-07-05 10:20:00,38.71,38.78,38.68,38.68,59500.0,27.7904,27.8406,27.7688,27.7688,59500.0
2012-07-05 10:30:00,38.68,38.73,38.65,38.69,30800.0,27.7688,27.8047,27.7473,27.776,30800.0
2012-07-05 10:40:00,38.69,38.81,38.69,38.81,36800.0,27.776,27.8622,27.776,27.8622,36800.0
2012-07-05 10:50:00,38.81,38.94,38.81,38.9,37200.0,27.8622,27.9555,27.8622,27.9268,37200.0
2012-07-05 11:00:00,38.91,38.96,38.9,38.95,36800.0,27.934,27.9699,27.9268,27.9627,36800.0
2012-07-05 11:10:00,38.95,38.96,38.83,38.91,87100.0,27.9627,27.9699,27.8765,27.934,87100.0
2012-07-05 11:20:00,38.92,39.0,38.89,38.99,67900.0,27.9411,27.9986,27.9196,27.9914,67900.0
2012-07-05 11:30:00,39.0,39.04,38.94,38.94,42800.0,27.9986,28.0273,27.9555,27.9555,42800.0
2012-07-05 11:40:00,38.95,39.02,38.93,39.02,26400.0,27.9627,28.0129,27.9483,28.0129,26400.0
2012-07-05 11:50:00,39.02,39.06,39.01,39.03,21700.0,28.0129,28.0417,28.0058,28.0201,21700.0
2012-07-05 12:00:00,39.03,39.06,39.01,39.06,17800.0,28.0201,28.0417,28.0058,28.0417,17800.0
2012-07-05 12:10:00,39.06,39.15,39.06,39.13,19400.0,28.0417,28.1063,28.0417,28.0919,19400.0
2012-07-05 12:20:00,39.14,39.14,39.04,39.08,61500.0,28.0991,28.0991,28.0273,28.056,61500.0
2012-07-05 12:30:00,39.09,39.09,38.99,39.02,33500.0,28.0632,28.0632,27.9914,28.0129,33500.0
2012-07-05 12:40:00,39.02,39.11,39.02,39.09,22000.0,28.0129,28.0776,28.0129,28.0632,22000.0
2012-07-05 12:50:00,39.09,39.11,39.08,39.09,21800.0,28.0632,28.0776,28.056,28.0632,21800.0
2012-07-05 13:00:00,39.09,39.16,39.08,39.16,21100.0,28.0632,28.1134,28.056,28.1134,21100.0
2012-07-05 13:10:00,39.16,39.18,39.12,39.14,16800.0,28.1134,28.1278,28.0847,28.0991,16800.0
2012-07-05 13:20:00,39.15,39.16,39.13,39.14,25000.0,28.1063,28.1134,28.0919,28.0991,25000.0
2012-07-05 13:30:00,39.15,39.17,39.05,39.09,35800.0,28.1063,28.1206,28.0345,28.0632,35800.0
2012-07-05 13:40:00,39.09,39.13,38.98,39.11,58800.0,28.0632,28.0919,27.9842,28.0776,58800.0
2012-07-05 13:50:00,39.11,39.14,39.11,39.14,15900.0,28.0776,28.0991,28.0776,28.0991,15900.0
2012-07-05 14:00:00,39.14,39.19,39.1,39.1,35800.0,28.0991,28.135,28.0704,28.0704,35800.0
2012-07-05 14:10:00,39.1,39.15,39.1,39.15,26600.0,28.0704,28.1063,28.0704,28.1063,26600.0
2012-07-05 14:20:00,39.15,39.18,39.13,39.18,30800.0,28.1063,28.1278,28.0919,28.1278,30800.0
2012-07-05 14:30:00,39.18,39.2,39.07,39.08,25600.0,28.1278,28.1422,28.0488,28.056,25600.0
2012-07-05 14:40:00,39.08,39.08,39.04,39.05,29100.0,28.056,28.056,28.0273,28.0345,29100.0
2012-07-05 14:50:00,39.06,39.06,38.98,39.0,28400.0,28.0417,28.0417,27.9842,27.9986,28400.0
2012-07-05 15:00:00,39.01,39.02,38.97,38.97,39000.0,28.0058,28.0129,27.977,27.977,39000.0
2012-07-05 15:10:00,38.98,38.99,38.87,38.87,52500.0,27.9842,27.9914,27.9053,27.9053,52500.0
2012-07-05 15:20:00,38.88,38.91,38.84,38.89,54500.0,27.9124,27.934,27.8837,27.9196,54500.0
2012-07-05 15:30:00,38.9,38.92,38.87,38.91,57900.0,27.9268,27.9411,27.9053,27.934,57900.0
2012-07-05 15:40:00,38.91,38.96,38.89,38.93,114700.0,27.934,27.9699,27.9196,27.9483,114700.0
2012-07-05 15:50:00,38.93,38.94,38.85,38.87,192700.0,27.9483,27.9555,27.8909,27.9053,192700.0
2012-07-06 09:30:00,38.41,38.53,38.26,38.3,47800.0,27.575,27.6612,27.4673,27.496,47800.0
2012-07-06 09:40:00,38.31,38.32,38.16,38.2,42600.0,27.5032,27.5104,27.3955,27.4243,42600.0
2012-07-06 09:50:00,38.2,38.3,38.14,38.28,58900.0,27.4243,27.496,27.3812,27.4817,58900.0
2012-07-06 10:00:00,38.27,38.32,38.22,38.27,31900.0,27.4745,27.5104,27.4386,27.4745,31900.0
2012-07-06 10:10:00,38.27,38.34,38.24,38.28,28100.0,27.4745,27.5248,27.453,27.4817,28100.0
2012-07-06 10:20:00,38.29,38.51,38.29,38.44,25400.0,27.4889,27.6468,27.4889,27.5965,25400.0
2012-07-06 10:30:00,38.45,38.53,38.44,38.52,21900.0,27.6037,27.6612,27.5965,27.654,21900.0
2012-07-06 10:40:00,38.52,38.53,38.46,38.48,92900.0,27.654,27.6612,27.6109,27.6253,92900.0
2012-07-06 10:50:00,38.47,38.52,38.42,38.51,34700.0,27.6181,27.654,27.5822,27.6468,34700.0
2012-07-06 11:00:00,38.51,38.64,38.46,38.63,51700.0,27.6468,27.7401,27.6109,27.733,51700.0
2012-07-06 11:10:00,38.63,38.64,38.54,38.56,24600.0,27.733,27.7401,27.6683,27.6827,24600.0
2012-07-06 11:20:00,38.57,38.6,38.49,38.51,80100.0,27.6899,27.7114,27.6324,27.6468,80100.0
2012-07-06 11:30:00,38.5,38.52,38.44,38.48,16900.0,27.6396,27.654,27.5965,27.6253,16900.0
2012-07-06 11:40:00,38.48,38.55,38.47,38.54,30300.0,27.6253,27.6755,27.6181,27.6683,30300.0
2012-07-06 11:50:00,38.53,38.54,38.43,38.44,65200.0,27.6612,27.6683,27.5894,27.5965,65200.0
2012-07-06 12:00:00,38.42,38.43,38.37,38.37,45000.0,27.5822,27.5894,27.5463,27.5463,45000.0
2012-07-06 12:10:00,38.36,38.37,38.29,38.34,29000.0,27.5391,27.5463,27.4889,27.5248,29000.0
2012-07-06 12:20:00,38.35,38.37,38.3,38.35,19900.0,27.5319,27.5463,27.496,27.5319,19900.0
2012-07-06 12:30:00,38.35,38.36,38.26,38.28,37600.0,27.5319,27.5391,27.4673,27.4817,37600.0
2012-07-06 12:40:00,38.28,38.39,38.28,38.34,19600.0,27.4817,27.5607,27.4817,27.5248,19600.0
2012-07-06 12:50:00,38.35,38.36,38.31,38.33,19000.0,27.5319,27.5391,27.5032,27.5176,19000.0
2012-07-06 13:00:00,38.33,38.33,38.21,38.23,62500.0,27.5176,27.5176,27.4314,27.4458,62500.0
2012-07-06 13:10:00,38.22,38.27,38.2,38.27,16400.0,27.4386,27.4745,27.4243,27.4745,16400.0
2012-07-06 13:20:00,38.26,38.26,38.19,38.21,14100.0,27.4673,27.4673,27.4171,27.4314,14100.0
2012-07-06 13:30:00,38.21,38.22,38.19,38.22,17200.0,27.4314,27.4386,27.4171,27.4386,17200.0
2012-07-06 13:40:00,38.21,38.21,38.18,38.19,13500.0,27.4314,27.4314,27.4099,27.4171,13500.0
2012-07-06 13:50:00,38.2,38.21,38.16,38.2,20700.0,27.4243,27.4314,27.3955,27.4243,20700.0
2012-07-06 14:00:00,38.2,38.21,38.15,38.15,27100.0,27.4243,27.4314,27.3884,27.3884,27100.0
2012-07-06 14:10:00,38.16,38.18,38.11,38.11,38700.0,27.3955,27.4099,27.3596,27.3596,38700.0
2012-07-06 14:20:00,38.12,38.16,38.1,38.16,18900.0,27.3668,27.3955,27.3525,27.3955,18900.0
2012-07-06 14:30:00,38.16,38.24,38.16,38.24,20000.0,27.3955,27.453,27.3955,27.453,20000.0
2012-07-06 14:40:00,38.24,38.24,38.21,38.22,18600.0,27.453,27.453,27.4314,27.4386,18600.0
2012-07-06 14:50:00,38.23,38.27,38.2,38.27,24200.0,27.4458,27.4745,27.4243,27.4745,24200.0
2012-07-06 15:00:00,38.26,38.32,38.25,38.3,35900.0,27.4673,27.5104,27.4601,27.496,35900.0
2012-07-06 15:10:00,38.31,38.41,38.3,38.41,54100.0,27.5032,27.575,27.496,27.575,54100.0
2012-07-06 15:20:00,38.41,38.41,38.29,38.34,65700.0,27.575,27.575,27.4889,27.5248,65700.0
2012-07-06 15:30:00,38.35,38.39,38.28,38.3,109300.0,27.5319,27.5607,27.4817,27.496,109300.0
2012-07-06 15:40:00,38.31,38.38,38.26,38.34,137500.0,27.5032,27.5535,27.4673,27.5248,137500.0
2012-07-06 15:50:00,38.34,38.41,38.32,38.34,167900.0,27.5248,27.575,27.5104,27.5248,167900.0
2012-07-09 09:30:00,38.37,38.43,38.1,38.25,46000.0,27.5463,27.5894,27.3525,27.4601,46000.0
2012-07-09 09:40:00,38.24,38.24,38.07,38.21,27900.0,27.453,27.453,27.3309,27.4314,27900.0
2012-07-09 09:50:00,38.23,38.23,38.13,38.2,23500.0,27.4458,27.4458,27.374,27.4243,23500.0
2012-07-09 10:00:00,38.2,38.21,38.1,38.16,33700.0,27.4243,27.4314,27.3525,27.3955,33700.0
2012-07-09 10:10:00,38.15,38.16,38.06,38.07,36800.0,27.3884,27.3955,27.3237,27.3309,36800.0
2012-07-09 10:20:00,38.08,38.09,38.0,38.07,23600.0,27.3381,27.3453,27.2807,27.3309,23600.0
2012-07-09 10:30:00,38.07,38.22,38.05,38.21,27200.0,27.3309,27.4386,27.3166,27.4314,27200.0
2012-07-09 10:40:00,38.2,38.4,38.2,38.39,50400.0,27.4243,27.5678,27.4243,27.5607,50400.0
2012-07-09 10:50:00,38.39,38.42,38.19,38.2,31000.0,27.5607,27.5822,27.4171,27.4243,31000.0
2012-07-09 11:00:00,38.21,38.21,38.16,38.18,11100.0,27.4314,27.4314,27.3955,27.4099,11100.0
2012-07-09 11:10:00,38.16,38.16,38.09,38.11,17800.0,27.3955,27.3955,27.3453,27.3596,17800.0
2012-07-09 11:20:00,38.1,38.12,38.05,38.08,14300.0,27.3525,27.3668,27.3166,27.3381,14300.0
2012-07-09 11:30:00,38.08,38.11,38.01,38.05,20900.0,27.3381,27.3596,27.2878,27.3166,20900.0
2012-07-09 11:40:00,38.04,38.1,38.04,38.07,17100.0,27.3094,27.3525,27.3094,27.3309,17100.0
2012-07-09 11:50:00,38.07,38.08,38.01,38.03,19800.0,27.3309,27.3381,27.2878,27.3022,19800.0
2012-07-09 12:00:00,38.02,38.11,38.01,38.1,25800.0,27.295,27.3596,27.2878,27.3525,25800.0
2012-07-09 12:10:00,38.11,38.18,38.11,38.18,26600.0,27.3596,27.4099,27.3596,27.4099,26600.0
2012-07-09 12:20:00,38.2,38.27,38.19,38.2,27800.0,27.4243,27.4745,27.4171,27.4243,27800.0
2012-07-09 12:30:00,38.2,38.23,38.11,38.15,23800.0,27.4243,27.4458,27.3596,27.3884,23800.0
2012-07-09 12:40:00,38.14,38.14,38.07,38.1,36800.0,27.3812,27.3812,27.3309,27.3525,36800.0
2012-07-09 12:50:00,38.11,38.15,38.1,38.12,22200.0,27.3596,27.3884,27.3525,27.3668,22200.0
2012-07-09 13:00:00,38.12,38.19,38.11,38.16,16300.0,27.3668,27.4171,27.3596,27.3955,16300.0
2012-07-09 13:10:00,38.16,38.16,38.1,38.1,19000.0,27.3955,27.3955,27.3525,27.3525,19000.0
2012-07-09 13:20:00,38.11,38.27,38.1,38.27,14400.0,27.3596,27.4745,27.3525,27.4745,14400.0
2012-07-09 13:30:00,38.27,38.31,38.22,38.31,16100.0,27.4745,27.5032,27.4386,27.5032,16100.0
2012-07-09 13:40:00,38.33,38.36,38.28,38.29,17200.0,27.5176,27.5391,27.4817,27.4889,17200.0
2012-07-09 13:50:00,38.28,38.33,38.25,38.31,12600.0,27.4817,27.5176,27.4601,27.5032,12600.0
2012-07-09 14:00:00,38.3,38.32,38.28,38.28,12700.0,27.496,27.5104,27.4817,27.4817,12700.0
2012-07-09 14:10:00,38.28,38.29,38.15,38.16,23200.0,27.4817,27.4889,27.3884,27.3955,23200.0
2012-07-09 14:20:00,38.14,38.17,38.11,38.12,12400.0,27.3812,27.4027,27.3596,27.3668,12400.0
2012-07-09 14:30:00,38.13,38.23,38.13,38.23,14800.0,27.374,27.4458,27.374,27.4458,14800.0
2012-07-09 14:40:00,38.23,38.23,38.15,38.19,26200.0,27.4458,27.4458,27.3884,27.4171,26200.0
2012-07-09 14:50:00,38.17,38.2,38.15,38.18,20300.0,27.4027,27.4243,27.3884,27.4099,20300.0
2012-07-09 15:00:00,38.18,38.28,38.15,38.28,43200.0,27.4099,27.4817,27.3884,27.4817,43200.0
2012-07-09 15:10:00,38.28,38.29,38.18,38.19,24900.0,27.4817,27.4889,27.4099,27.4171,24900.0
2012-07-09 15:20:00,38.19,38.29,38.15,38.24,38100.0,27.4171,27.4889,27.3884,27.453,38100.0
2012-07-09 15:30:00,38.25,38.29,38.11,38.11,73600.0,27.4601,27.4889,27.3596,27.3596,73600.0
2012-07-09 15:40:00,38.11,38.27,38.11,38.26,88000.0,27.3596,27.4745,27.3596,27.4673,88000.0
2012-07-09 15:50:00,38.26,38.3,38.23,38.25,164100.0,27.4673,27.496,27.4458,27.4601,164100.0
2012-07-10 09:30:00,38.12,38.7,38.12,38.64,51300.0,27.3668,27.7832,27.3668,27.7401,51300.0
2012-07-10 09:40:00,38.63,38.65,38.46,38.46,28500.0,27.733,27.7473,27.6109,27.6109,28500.0
2012-07-10 09:50:00,38.47,38.47,38.28,38.29,45600.0,27.6181,27.6181,27.4817,27.4889,45600.0
2012-07-10 10:00:00,38.29,38.34,38.17,38.2,48100.0,27.4889,27.5248,27.4027,27.4243,48100.0
2012-07-10 10:10:00,38.2,38.27,38.18,38.19,52000.0,27.4243,27.4745,27.4099,27.4171,52000.0
2012-07-10 10:20:00,38.18,38.38,38.17,38.38,53700.0,27.4099,27.5535,27.4027,27.5535,53700.0
2012-07-10 10:30:00,38.37,38.45,38.22,38.22,36400.0,27.5463,27.6037,27.4386,27.4386,36400.0
2012-07-10 10:40:00,38.22,38.39,38.22,38.35,45000.0,27.4386,27.5607,27.4386,27.5319,45000.0
2012-07-10 10:50:00,38.35,38.38,38.25,38.29,39600.0,27.5319,27.5535,27.4601,27.4889,39600.0
2012-07-10 11:00:00,38.29,38.38,38.25,38.32,38100.0,27.4889,27.5535,27.4601,27.5104,38100.0
2012-07-10 11:10:00,38.3,38.36,38.22,38.24,33000.0,27.496,27.5391,27.4386,27.453,33000.0
2012-07-10 11:20:00,38.24,38.28,38.15,38.15,35400.0,27.453,27.4817,27.3884,27.3884,35400.0
2012-07-10 11:30:00,38.14,38.14,38.06,38.13,30400.0,27.3812,27.3812,27.3237,27.374,30400.0
2012-07-10 11:40:00,38.15,38.15,38.04,38.08,28500.0,27.3884,27.3884,27.3094,27.3381,28500.0
2012-07-10 11:50:00,38.09,38.23,38.09,38.22,25400.0,27.3453,27.4458,27.3453,27.4386,25400.0
2012-07-10 12:00:00,38.23,38.26,38.18,38.22,17400.0,27.4458,27.4673,27.4099,27.4386,17400.0
2012-07-10 12:10:00,38.23,38.24,38.15,38.18,30700.0,27.4458,27.453,27.3884,27.4099,30700.0
2012-07-10 12:20:00,38.18,38.21,38.13,38.16,39300.0,27.4099,27.4314,27.374,27.3955,39300.0
2012-07-10 12:30:00,38.15,38.29,38.15,38.26,26200.0,27.3884,27.4889,27.3884,27.4673,26200.0
2012-07-10 12:40:00,38.27,38.27,38.18,38.19,24900.0,27.4745,27.4745,27.4099,27.4171,24900.0
2012-07-10 12:50:00,38.18,38.23,38.15,38.16,15300.0,27.4099,27.4458,27.3884,27.3955,15300.0
2012-07-10 13:00:00,38.15,38.2,38.15,38.16,16800.0,27.3884,27.4243,27.3884,27.3955,16800.0
2012-07-10 13:10:00,38.16,38.22,38.16,38.21,15500.0,27.3955,27.4386,27.3955,27.4314,15500.0
2012-07-10 13:20:00,38.21,38.22,38.1,38.13,32700.0,27.4314,27.4386,27.3525,27.374,32700.0
2012-07-10 13:30:00,38.12,38.12,38.01,38.02,38700.0,27.3668,27.3668,27.2878,27.295,38700.0
2012-07-10 13:40:00,38.03,38.07,38.0,38.01,32000.0,27.3022,27.3309,27.2807,27.2878,32000.0
2012-07-10 13:50:00,38.0,38.04,37.97,37.97,32600.0,27.2807,27.3094,27.2591,27.2591,32600.0
2012-07-10 14:00:00,37.97,38.0,37.95,37.96,31300.0,27.2591,27.2807,27.2448,27.252,31300.0
2012-07-10 14:10:00,37.95,37.95,37.82,37.83,70500.0,27.2448,27.2448,27.1514,27.1586,70500.0
2012-07-10 14:20:00,37.83,37.86,37.79,37.84,33500.0,27.1586,27.1802,27.1299,27.1658,33500.0
2012-07-10 14:30:00,37.84,37.84,37.69,37.8,62800.0,27.1658,27.1658,27.0581,27.1371,62800.0
2012-07-10 14:40:00,37.8,37.82,37.7,37.72,57200.0,27.1371,27.1514,27.0653,27.0797,57200.0
2012-07-10 14:50:00,37.7,37.73,37.58,37.6,74800.0,27.0653,27.0868,26.9791,26.9935,74800.0
2012-07-10 15:00:00,37.6,37.77,37.59,37.69,62400.0,26.9935,27.1155,26.9863,27.0581,62400.0
2012-07-10 15:10:00,37.68,37.69,37.58,37.58,88300.0,27.0509,27.0581,26.9791,26.9791,88300.0
2012-07-10 15:20:00,37.59,37.61,37.5,37.5,107600.0,26.9863,27.0007,26.9217,26.9217,107600.0
2012-07-10 15:30:00,37.5,37.56,37.49,37.56,130700.0,26.9217,26.9648,26.9145,26.9648,130700.0
2012-07-10 15:40:00,37.55,37.63,37.51,37.54,239800.0,26.9576,27.015,26.9289,26.9504,239800.0
2012-07-10 15:50:00,37.54,37.72,37.53,37.69,516200.0,26.9504,27.0797,26.9432,27.0581,516200.0
2012-07-11 09:30:00,37.8,37.92,37.75,37.84,51800.0,27.1371,27.2232,27.1012,27.1658,51800.0
2012-07-11 09:40:00,37.86,38.05,37.85,38.01,36000.0,27.1802,27.3166,27.173,27.2878,36000.0
2012-07-11 09:50:00,38.01,38.14,37.96,37.96,46500.0,27.2878,27.3812,27.252,27.252,46500.0
2012-07-11 10:00:00,37.99,38.19,37.97,38.09,62800.0,27.2735,27.4171,27.2591,27.3453,62800.0
2012-07-11 10:10:00,38.08,38.13,37.97,38.04,33200.0,27.3381,27.374,27.2591,27.3094,33200.0
2012-07-11 10:20:00,38.05,38.07,37.92,37.97,63100.0,27.3166,27.3309,27.2232,27.2591,63100.0
2012-07-11 10:30:00,37.98,38.0,37.86,37.91,78600.0,27.2663,27.2807,27.1802,27.2161,78600.0
2012-07-11 10:40:00,37.91,37.99,37.89,37.91,54700.0,27.2161,27.2735,27.2017,27.2161,54700.0
2012-07-11 10:50:00,37.91,37.92,37.78,37.81,57700.0,27.2161,27.2232,27.1227,27.1443,57700.0
2012-07-11 11:00:00,37.8,37.99,37.8,37.96,69300.0,27.1371,27.2735,27.1371,27.252,69300.0
2012-07-11 11:10:00,37.94,37.94,37.81,37.83,26700.0,27.2376,27.2376,27.1443,27.1586,26700.0
2012-07-11 11:20:00,37.83,37.9,37.81,37.83,17000.0,27.1586,27.2089,27.1443,27.1586,17000.0
2012-07-11 11:30:00,37.83,37.88,37.81,37.88,19600.0,27.1586,27.1945,27.1443,27.1945,19600.0
2012-07-11 11:40:00,37.87,37.87,37.81,37.82,25900.0,27.1873,27.1873,27.1443,27.1514,25900.0
2012-07-11 11:50:00,37.81,37.81,37.73,37.75,36400.0,27.1443,27.1443,27.0868,27.1012,36400.0
2012-07-11 12:00:00,37.75,37.89,37.75,37.84,53500.0,27.1012,27.2017,27.1012,27.1658,53500.0
2012-07-11 12:10:00,37.83,37.86,37.79,37.79,18700.0,27.1586,27.1802,27.1299,27.1299,18700.0
2012-07-11 12:20:00,37.78,37.81,37.72,37.77,30700.0,27.1227,27.1443,27.0797,27.1155,30700.0
2012-07-11 12:30:00,37.78,37.83,37.77,37.83,12500.0,27.1227,27.1586,27.1155,27.1586,12500.0
2012-07-11 12:40:00,37.83,37.94,37.83,37.92,12200.0,27.1586,27.2376,27.1586,27.2232,12200.0
2012-07-11 12:50:00,37.92,37.96,37.9,37.95,14000.0,27.2232,27.252,27.2089,27.2448,14000.0
2012-07-11 13:00:00,37.94,37.95,37.89,37.89,16000.0,27.2376,27.2448,27.2017,27.2017,16000.0
2012-07-11 13:10:00,37.9,37.91,37.79,37.79,20400.0,27.2089,27.2161,27.1299,27.1299,20400.0
2012-07-11 13:20:00,37.8,37.84,37.8,37.84,15400.0,27.1371,27.1658,27.1371,27.1658,15400.0
2012-07-11 13:30:00,37.84,37.85,37.8,37.8,12500.0,27.1658,27.173,27.1371,27.1371,12500.0
2012-07-11 13:40:00,37.79,37.88,37.78,37.87,11200.0,27.1299,27.1945,27.1227,27.1873,11200.0
2012-07-11 13:50:00,37.88,37.9,37.83,37.85,15700.0,27.1945,27.2089,27.1586,27.173,15700.0
2012-07-11 14:00:00,37.87,37.92,37.59,37.69,76800.0,27.1873,27.2232,26.9863,27.0581,76800.0
2012-07-11 14:10:00,37.7,37.73,37.62,37.67,44800.0,27.0653,27.0868,27.0079,27.0438,44800.0
2012-07-11 14:20:00,37.66,37.73,37.58,37.66,43000.0,27.0366,27.0868,26.9791,27.0366,43000.0
2012-07-11 14:30:00,37.63,37.68,37.59,37.63,39000.0,27.015,27.0509,26.9863,27.015,39000.0
2012-07-11 14:40:00,37.63,37.75,37.62,37.7,50900.0,27.015,27.1012,27.0079,27.0653,50900.0
2012-07-11 14:50:00,37.7,37.75,37.63,37.63,32100.0,27.0653,27.1012,27.015,27.015,32100.0
2012-07-11 15:00:00,37.63,37.75,37.63,37.75,51300.0,27.015,27.1012,27.015,27.1012,51300.0
2012-07-11 15:10:00,37.74,37.75,37.66,37.72,54000.0,27.094,27.1012,27.0366,27.0797,54000.0
2012-07-11 15:20:00,37.72,37.72,37.6,37.66,35800.0,27.0797,27.0797,26.9935,27.0366,35800.0
2012-07-11 15:30:00,37.67,37.72,37.63,37.7,50500.0,27.0438,27.0797,27.015,27.0653,50500.0
2012-07-11 15:40:00,37.7,37.9,37.7,37.88,120100.0,27.0653,27.2089,27.0653,27.1945,120100.0
2012-07-11 15:50:00,37.89,37.91,37.79,37.79,170900.0,27.2017,27.2161,27.1299,27.1299,170900.0
2012-07-12 09:30:00,37.38,37.38,37.04,37.17,91600.0,26.8356,26.8356,26.5915,26.6848,91600.0
2012-07-12 09:40:00,37.15,37.19,36.91,36.98,104300.0,26.6704,26.6992,26.4981,26.5484,104300.0
2012-07-12 09:50:00,36.99,37.06,36.85,36.88,62400.0,26.5556,26.6058,26.4551,26.4766,62400.0
2012-07-12 10:00:00,36.88,37.02,36.81,36.84,67700.0,26.4766,26.5771,26.4264,26.4479,67700.0
2012-07-12 10:10:00,36.83,36.86,36.8,36.8,67700.0,26.4407,26.4622,26.4192,26.4192,67700.0
2012-07-12 10:20:00,36.8,36.94,36.8,36.94,70800.0,26.4192,26.5197,26.4192,26.5197,70800.0
2012-07-12 10:30:00,36.94,37.0,36.88,36.94,50800.0,26.5197,26.5628,26.4766,26.5197,50800.0
2012-07-12 10:40:00,36.94,36.94,36.82,36.85,40100.0,26.5197,26.5197,26.4335,26.4551,40100.0
2012-07-12 10:50:00,36.84,37.02,36.82,37.01,29800.0,26.4479,26.5771,26.4335,26.5699,29800.0
2012-07-12 11:00:00,37.01,37.13,37.0,37.11,43400.0,26.5699,26.6561,26.5628,26.6417,43400.0
2012-07-12 11:10:00,37.1,37.1,37.03,37.04,28600.0,26.6345,26.6345,26.5843,26.5915,28600.0
2012-07-12 11:20:00,37.05,37.15,37.03,37.13,41800.0,26.5987,26.6704,26.5843,26.6561,41800.0
2012-07-12 11:30:00,37.13,37.15,37.04,37.07,35900.0,26.6561,26.6704,26.5915,26.613,35900.0
2012-07-12 11:40:00,37.07,37.27,37.07,37.26,78200.0,26.613,26.7566,26.613,26.7494,78200.0
2012-07-12 11:50:00,37.25,37.34,37.25,37.3,75500.0,26.7422,26.8068,26.7422,26.7781,75500.0
2012-07-12 12:00:00,37.3,37.35,37.3,37.35,31900.0,26.7781,26.814,26.7781,26.814,31900.0
2012-07-12 12:10:00,37.34,37.36,37.3,37.3,11900.0,26.8068,26.8212,26.7781,26.7781,11900.0
2012-07-12 12:20:00,37.29,37.31,37.25,37.29,20500.0,26.771,26.7853,26.7422,26.771,20500.0
2012-07-12 12:30:00,37.3,37.33,37.22,37.23,31400.0,26.7781,26.7997,26.7207,26.7279,31400.0
2012-07-12 12:40:00,37.23,37.25,37.21,37.24,23700.0,26.7279,26.7422,26.7135,26.7351,23700.0
2012-07-12 12:50:00,37.23,37.26,37.19,37.24,17500.0,26.7279,26.7494,26.6992,26.7351,17500.0
2012-07-12 13:00:00,37.26,37.32,37.2,37.32,20900.0,26.7494,26.7925,26.7063,26.7925,20900.0
2012-07-12 13:10:00,37.32,37.4,37.31,37.4,33100.0,26.7925,26.8499,26.7853,26.8499,33100.0
2012-07-12 13:20:00,37.39,37.46,37.35,37.36,30000.0,26.8427,26.893,26.814,26.8212,30000.0
2012-07-12 13:30:00,37.36,37.42,37.36,37.42,34000.0,26.8212,26.8643,26.8212,26.8643,34000.0
2012-07-12 13:40:00,37.42,37.51,37.42,37.49,25200.0,26.8643,26.9289,26.8643,26.9145,25200.0
2012-07-12 13:50:00,37.49,37.53,37.4,37.41,51200.0,26.9145,26.9432,26.8499,26.8571,51200.0
2012-07-12 14:00:00,37.41,37.62,37.34,37.62,54300.0,26.8571,27.0079,26.8068,27.0079,54300.0
2012-07-12 14:10:00,37.62,37.65,37.52,37.58,67400.0,27.0079,27.0294,26.9361,26.9791,67400.0
2012-07-12 14:20:00,37.58,37.66,37.57,37.59,35200.0,26.9791,27.0366,26.972,26.9863,35200.0
2012-07-12 14:30:00,37.61,37.65,37.58,37.63,28100.0,27.0007,27.0294,26.9791,27.015,28100.0
2012-07-12 14:40:00,37.65,37.68,37.54,37.56,31400.0,27.0294,27.0509,26.9504,26.9648,31400.0
2012-07-12 14:50:00,37.55,37.61,37.55,37.59,24500.0,26.9576,27.0007,26.9576,26.9863,24500.0
2012-07-12 15:00:00,37.58,37.66,37.57,37.65,38400.0,26.9791,27.0366,26.972,27.0294,38400.0
2012-07-12 15:10:00,37.65,37.77,37.65,37.69,50700.0,27.0294,27.1155,27.0294,27.0581,50700.0
2012-07-12 15:20:00,37.68,37.87,37.66,37.8,70100.0,27.0509,27.1873,27.0366,27.1371,70100.0
2012-07-12 15:30:00,37.81,37.89,37.81,37.84,71100.0,27.1443,27.2017,27.1443,27.1658,71100.0
2012-07-12 15:40:00,37.84,37.95,37.82,37.85,111500.0,27.1658,27.2448,27.1514,27.173,111500.0
2012-07-12 15:50:00,37.86,37.86,37.69,37.7,283300.0,27.1802,27.1802,27.0581,27.0653,283300.0
2012-07-13 09:30:00,37.78,38.19,37.78,38.12,41100.0,27.1227,27.4171,27.1227,27.3668,41100.0
2012-07-13 09:40:00,38.13,38.31,38.0,38.13,57300.0,27.374,27.5032,27.2807,27.374,57300.0
2012-07-13 09:50:00,38.11,38.15,38.01,38.03,47000.0,27.3596,27.3884,27.2878,27.3022,47000.0
2012-07-13 10:00:00,38.06,38.21,38.01,38.09,46400.0,27.3237,27.4314,27.2878,27.3453,46400.0
2012-07-13 10:10:00,38.1,38.12,37.97,38.1,39200.0,27.3525,27.3668,27.2591,27.3525,39200.0
2012-07-13 10:20:00,38.09,38.18,38.06,38.15,42800.0,27.3453,27.4099,27.3237,27.3884,42800.0
2012-07-13 10:30:00,38.15,38.35,38.15,38.35,48900.0,27.3884,27.5319,27.3884,27.5319,48900.0
2012-07-13 10:40:00,38.35,38.41,38.32,38.36,46100.0,27.5319,27.575,27.5104,27.5391,46100.0
2012-07-13 10:50:00,38.36,38.39,38.3,38.31,29400.0,27.5391,27.5607,27.496,27.5032,29400.0
2012-07-13 11:00:00,38.3,38.32,38.17,38.24,28400.0,27.496,27.5104,27.4027,27.453,28400.0
2012-07-13 11:10:00,38.24,38.28,38.16,38.24,58100.0,27.453,27.4817,27.3955,27.453,58100.0
2012-07-13 11:20:00,38.23,38.3,38.21,38.21,27300.0,27.4458,27.496,27.4314,27.4314,27300.0
2012-07-13 11:30:00,38.22,38.34,38.21,38.34,29800.0,27.4386,27.5248,27.4314,27.5248,29800.0
2012-07-13 11:40:00,38.35,38.44,38.34,38.35,37500.0,27.5319,27.5965,27.5248,27.5319,37500.0
2012-07-13 11:50:00,38.35,38.41,38.34,38.41,24300.0,27.5319,27.575,27.5248,27.575,24300.0
2012-07-13 12:00:00,38.41,38.46,38.39,38.42,38400.0,27.575,27.6109,27.5607,27.5822,38400.0
2012-07-13 12:10:00,38.42,38.46,38.41,38.45,27700.0,27.5822,27.6109,27.575,27.6037,27700.0
2012-07-13 12:20:00,38.45,38.45,38.38,38.38,21800.0,27.6037,27.6037,27.5535,27.5535,21800.0
2012-07-13 12:30:00,38.37,38.4,38.37,38.39,18800.0,27.5463,27.5678,27.5463,27.5607,18800.0
2012-07-13 12:40:00,38.39,38.4,38.37,38.4,14400.0,27.5607,27.5678,27.5463,27.5678,14400.0
2012-07-13 12:50:00,38.39,38.41,38.36,38.41,20300.0,27.5607,27.575,27.5391,27.575,20300.0
2012-07-13 13:00:00,38.41,38.45,38.4,38.43,15300.0,27.575,27.6037,27.5678,27.5894,15300.0
2012-07-13 13:10:00,38.43,38.44,38.4,38.42,20000.0,27.5894,27.5965,27.5678,27.5822,20000.0
2012-07-13 13:20:00,38.43,38.44,38.39,38.4,27100.0,27.5894,27.5965,27.5607,27.5678,27100.0
2012-07-13 13:30:00,38.4,38.43,38.39,38.42,14600.0,27.5678,27.5894,27.5607,27.5822,14600.0
2012-07-13 13:40:00,38.43,38.43,38.39,38.39,15300.0,27.5894,27.5894,27.5607,27.5607,15300.0
2012-07-13 13:50:00,38.39,38.41,38.37,38.38,24300.0,27.5607,27.575,27.5463,27.5535,24300.0
2012-07-13 14:00:00,38.38,38.39,38.35,38.36,18600.0,27.5535,27.5607,27.5319,27.5391,18600.0
2012-07-13 14:10:00,38.36,38.38,38.32,38.38,19700.0,27.5391,27.5535,27.5104,27.5535,19700.0
2012-07-13 14:20:00,38.37,38.39,38.36,38.37,19500.0,27.5463,27.5607,27.5391,27.5463,19500.0
2012-07-13 14:30:00,38.36,38.38,38.32,38.32,25300.0,27.5391,27.5535,27.5104,27.5104,25300.0
2012-07-13 14:40:00,38.32,38.32,38.27,38.31,27700.0,27.5104,27.5104,27.4745,27.5032,27700.0
2012-07-13 14:50:00,38.31,38.38,38.3,38.38,20300.0,27.5032,27.5535,27.496,27.5535,20300.0
2012-07-13 15:00:00,38.38,38.49,38.38,38.49,32400.0,27.5535,27.6324,27.5535,27.6324,32400.0
2012-07-13 15:10:00,38.48,38.53,38.45,38.46,45000.0,27.6253,27.6612,27.6037,27.6109,45000.0
2012-07-13 15:20:00,38.45,38.51,38.4,38.41,35100.0,27.6037,27.6468,27.5678,27.575,35100.0
2012-07-13 15:30:00,38.4,38.45,38.38,38.42,62900.0,27.5678,27.6037,27.5535,27.5822,62900.0
2012-07-13 15:40:00,38.42,38.49,38.36,38.37,149100.0,27.5822,27.6324,27.5391,27.5463,149100.0
2012-07-13 15:50:00,38.37,38.44,38.34,38.42,241600.0,27.5463,27.5965,27.5248,27.5822,241600.0
2012-07-16 09:30:00,38.23,38.31,37.99,38.25,75900.0,27.4458,27.5032,27.2735,27.4601,75900.0
2012-07-16 09:40:00,38.25,38.25,38.05,38.09,22000.0,27.4601,27.4601,27.3166,27.3453,22000.0
2012-07-16 09:50:00,38.06,38.06,37.93,37.98,29400.0,27.3237,27.3237,27.2304,27.2663,29400.0
2012-07-16 10:00:00,37.96,38.0,37.85,37.87,51500.0,27.252,27.2807,27.173,27.1873,51500.0
2012-07-16 10:10:00,37.88,37.96,37.83,37.95,34400.0,27.1945,27.252,27.1586,27.2448,34400.0
2012-07-16 10:20:00,37.93,38.07,37.92,38.04,15500.0,27.2304,27.3309,27.2232,27.3094,15500.0
2012-07-16 10:30:00,38.04,38.07,37.99,38.05,25700.0,27.3094,27.3309,27.2735,27.3166,25700.0
2012-07-16 10:40:00,38.04,38.04,37.92,37.94,21200.0,27.3094,27.3094,27.2232,27.2376,21200.0
2012-07-16 10:50:00,37.92,37.96,37.87,37.89,20600.0,27.2232,27.252,27.1873,27.2017,20600.0
2012-07-16 11:00:00,37.89,37.91,37.87,37.9,36100.0,27.2017,27.2161,27.1873,27.2089,36100.0
2012-07-16 11:10:00,37.9,38.05,37.89,38.03,44600.0,27.2089,27.3166,27.2017,27.3022,44600.0
2012-07-16 11:20:00,38.02,38.05,37.99,38.01,20600.0,27.295,27.3166,27.2735,27.2878,20600.0
2012-07-16 11:30:00,38.02,38.02,37.94,37.95,10300.0,27.295,27.295,27.2376,27.2448,10300.0
2012-07-16 11:40:00,37.95,37.96,37.93,37.94,12200.0,27.2448,27.252,27.2304,27.2376,12200.0
2012-07-16 11:50:00,37.94,37.96,37.92,37.96,14100.0,27.2376,27.252,27.2232,27.252,14100.0
2012-07-16 12:00:00,37.95,37.96,37.93,37.95,12000.0,27.2448,27.252,27.2304,27.2448,12000.0
2012-07-16 12:10:00,37.95,37.95,37.87,37.91,22300.0,27.2448,27.2448,27.1873,27.2161,22300.0
2012-07-16 12:20:00,37.91,37.94,37.9,37.91,101900.0,27.2161,27.2376,27.2089,27.2161,101900.0
2012-07-16 12:30:00,37.91,37.92,37.87,37.89,32300.0,27.2161,27.2232,27.1873,27.2017,32300.0
2012-07-16 12:40:00,37.88,37.9,37.86,37.89,10400.0,27.1945,27.2089,27.1802,27.2017,10400.0
2012-07-16 12:50:00,37.9,37.98,37.87,37.97,15500.0,27.2089,27.2663,27.1873,27.2591,15500.0
2012-07-16 13:00:00,37.99,38.02,37.98,38.01,11600.0,27.2735,27.295,27.2663,27.2878,11600.0
2012-07-16 13:10:00,38.0,38.02,37.98,38.02,15800.0,27.2807,27.295,27.2663,27.295,15800.0
2012-07-16 13:20:00,38.02,38.05,38.0,38.05,15200.0,27.295,27.3166,27.2807,27.3166,15200.0
2012-07-16 13:30:00,38.05,38.13,38.05,38.09,16300.0,27.3166,27.374,27.3166,27.3453,16300.0
2012-07-16 13:40:00,38.08,38.16,38.07,38.14,15900.0,27.3381,27.3955,27.3309,27.3812,15900.0
2012-07-16 13:50:00,38.14,38.17,38.14,38.15,10700.0,27.3812,27.4027,27.3812,27.3884,10700.0
2012-07-16 14:00:00,38.15,38.18,38.11,38.14,24000.0,27.3884,27.4099,27.3596,27.3812,24000.0
2012-07-16 14:10:00,38.13,38.17,38.11,38.16,14000.0,27.374,27.4027,27.3596,27.3955,14000.0
2012-07-16 14:20:00,38.17,38.17,38.15,38.16,9700.0,27.4027,27.4027,27.3884,27.3955,9700.0
2012-07-16 14:30:00,38.15,38.16,38.08,38.1,18800.0,27.3884,27.3955,27.3381,27.3525,18800.0
2012-07-16 14:40:00,38.09,38.11,38.03,38.05,20700.0,27.3453,27.3596,27.3022,27.3166,20700.0
2012-07-16 14:50:00,38.05,38.09,38.01,38.02,20600.0,27.3166,27.3453,27.2878,27.295,20600.0
2012-07-16 15:00:00,38.02,38.06,38.0,38.04,31800.0,27.295,27.3237,27.2807,27.3094,31800.0
2012-07-16 15:10:00,38.03,38.07,38.02,38.05,24500.0,27.3022,27.3309,27.295,27.3166,24500.0
2012-07-16 15:20:00,38.05,38.06,38.01,38.02,20500.0,27.3166,27.3237,27.2878,27.295,20500.0
2012-07-16 15:30:00,38.02,38.03,37.91,37.91,57600.0,27.295,27.3022,27.2161,27.2161,57600.0
2012-07-16 15:40:00,37.91,38.01,37.88,38.0,106000.0,27.2161,27.2878,27.1945,27.2807,106000.0
2012-07-16 15:50:00,38.0,38.03,37.97,38.02,122500.0,27.2807,27.3022,27.2591,27.295,122500.0
2012-07-17 09:30:00,38.26,38.41,38.18,38.34,63300.0,27.4673,27.575,27.4099,27.5248,63300.0
2012-07-17 09:40:00,38.35,38.37,38.18,38.28,53300.0,27.5319,27.5463,27.4099,27.4817,53300.0
2012-07-17 09:50:00,38.28,38.28,38.16,38.22,52300.0,27.4817,27.4817,27.3955,27.4386,52300.0
2012-07-17 10:00:00,38.22,38.23,37.94,38.12,89600.0,27.4386,27.4458,27.2376,27.3668,89600.0
2012-07-17 10:10:00,38.11,38.24,38.09,38.18,55700.0,27.3596,27.453,27.3453,27.4099,55700.0
2012-07-17 10:20:00,38.19,38.32,38.16,38.25,56700.0,27.4171,27.5104,27.3955,27.4601,56700.0
2012-07-17 10:30:00,38.24,38.27,38.0,38.0,48000.0,27.453,27.4745,27.2807,27.2807,48000.0
2012-07-17 10:40:00,37.98,38.0,37.86,37.96,45300.0,27.2663,27.2807,27.1802,27.252,45300.0
2012-07-17 10:50:00,37.96,38.02,37.91,37.93,43300.0,27.252,27.295,27.2161,27.2304,43300.0
2012-07-17 11:00:00,37.94,38.02,37.86,37.96,34100.0,27.2376,27.295,27.1802,27.252,34100.0
2012-07-17 11:10:00,37.96,38.06,37.88,37.91,29100.0,27.252,27.3237,27.1945,27.2161,29100.0
2012-07-17 11:20:00,37.9,38.06,37.9,37.95,55900.0,27.2089,27.3237,27.2089,27.2448,55900.0
2012-07-17 11:30:00,37.95,38.09,37.94,38.07,27700.0,27.2448,27.3453,27.2376,27.3309,27700.0
2012-07-17 11:40:00,38.07,38.21,38.06,38.17,35700.0,27.3309,27.4314,27.3237,27.4027,35700.0
2012-07-17 11:50:00,38.16,38.26,38.09,38.24,32800.0,27.3955,27.4673,27.3453,27.453,32800.0
2012-07-17 12:00:00,38.24,38.39,38.24,38.28,44800.0,27.453,27.5607,27.453,27.4817,44800.0
2012-07-17 12:10:00,38.29,38.31,38.26,38.29,20100.0,27.4889,27.5032,27.4673,27.4889,20100.0
2012-07-17 12:20:00,38.29,38.34,38.28,38.29,33600.0,27.4889,27.5248,27.4817,27.4889,33600.0
2012-07-17 12:30:00,38.28,38.34,38.27,38.27,50700.0,27.4817,27.5248,27.4745,27.4745,50700.0
2012-07-17 12:40:00,38.28,38.29,38.26,38.29,14000.0,27.4817,27.4889,27.4673,27.4889,14000.0
2012-07-17 12:50:00,38.28,38.29,38.18,38.21,26300.0,27.4817,27.4889,27.4099,27.4314,26300.0
2012-07-17 13:00:00,38.19,38.27,38.19,38.22,17500.0,27.4171,27.4745,27.4171,27.4386,17500.0
2012-07-17 13:10:00,38.22,38.32,38.19,38.31,147900.0,27.4386,27.5104,27.4171,27.5032,147900.0
2012-07-17 13:20:00,38.3,38.39,38.29,38.34,31100.0,27.496,27.5607,27.4889,27.5248,31100.0
2012-07-17 13:30:00,38.33,38.4,38.33,38.39,21200.0,27.5176,27.5678,27.5176,27.5607,21200.0
2012-07-17 13:40:00,38.39,38.42,38.38,38.39,25300.0,27.5607,27.5822,27.5535,27.5607,25300.0
2012-07-17 13:50:00,38.39,38.41,38.36,38.38,36400.0,27.5607,27.575,27.5391,27.5535,36400.0
2012-07-17 14:00:00,38.38,38.4,38.36,38.36,28300.0,27.5535,27.5678,27.5391,27.5391,28300.0
2012-07-17 14:10:00,38.36,38.39,38.32,38.33,27800.0,27.5391,27.5607,27.5104,27.5176,27800.0
2012-07-17 14:20:00,38.34,38.39,38.33,38.34,71800.0,27.5248,27.5607,27.5176,27.5248,71800.0
2012-07-17 14:30:00,38.35,38.36,38.3,38.31,25900.0,27.5319,27.5391,27.496,27.5032,25900.0
2012-07-17 14:40:00,38.31,38.36,38.3,38.32,29600.0,27.5032,27.5391,27.496,27.5104,29600.0
2012-07-17 14:50:00,38.32,38.36,38.29,38.32,45700.0,27.5104,27.5391,27.4889,27.5104,45700.0
2012-07-17 15:00:00,38.32,38.32,38.27,38.28,39800.0,27.5104,27.5104,27.4745,27.4817,39800.0
2012-07-17 15:10:00,38.28,38.31,38.26,38.28,41700.0,27.4817,27.5032,27.4673,27.4817,41700.0
2012-07-17 15:20:00,38.29,38.31,38.26,38.29,43200.0,27.4889,27.5032,27.4673,27.4889,43200.0
2012-07-17 15:30:00,38.28,38.3,38.19,38.19,70000.0,27.4817,27.496,27.4171,27.4171,70000.0
2012-07-17 15:40:00,38.19,38.25,38.15,38.21,117300.0,27.4171,27.4601,27.3884,27.4314,117300.0
2012-07-17 15:50:00,38.21,38.28,38.2,38.27,216600.0,27.4314,27.4817,27.4243,27.4745,216600.0
2012-07-18 09:30:00,38.04,38.38,38.02,38.3,53300.0,27.3094,27.5535,27.295,27.496,53300.0
2012-07-18 09:40:00,38.29,38.31,38.1,38.13,37600.0,27.4889,27.5032,27.3525,27.374,37600.0
2012-07-18 09:50:00,38.14,38.49,38.14,38.32,29200.0,27.3812,27.6324,27.3812,27.5104,29200.0
2012-07-18 10:00:00,38.32,38.54,38.32,38.46,47100.0,27.5104,27.6683,27.5104,27.6109,47100.0
2012-07-18 10:10:00,38.46,38.56,38.45,38.45,42300.0,27.6109,27.6827,27.6037,27.6037,42300.0
2012-07-18 10:20:00,38.46,38.5,38.37,38.46,30000.0,27.6109,27.6396,27.5463,27.6109,30000.0
2012-07-18 10:30:00,38.48,38.5,38.37,38.48,38200.0,27.6253,27.6396,27.5463,27.6253,38200.0
2012-07-18 10:40:00,38.48,38.63,38.48,38.57,38300.0,27.6253,27.733,27.6253,27.6899,38300.0
2012-07-18 10:50:00,38.57,38.6,38.53,38.57,24200.0,27.6899,27.7114,27.6612,27.6899,24200.0
2012-07-18 11:00:00,38.57,38.58,38.47,38.48,24000.0,27.6899,27.6971,27.6181,27.6253,24000.0
2012-07-18 11:10:00,38.47,38.47,38.36,38.39,40300.0,27.6181,27.6181,27.5391,27.5607,40300.0
2012-07-18 11:20:00,38.39,38.45,38.36,38.45,18200.0,27.5607,27.6037,27.5391,27.6037,18200.0
2012-07-18 11:30:00,38.45,38.54,38.44,38.52,30500.0,27.6037,27.6683,27.5965,27.654,30500.0
2012-07-18 11:40:00,38.51,38.58,38.5,38.57,24500.0,27.6468,27.6971,27.6396,27.6899,24500.0
2012-07-18 11:50:00,38.58,38.58,38.49,38.5,42500.0,27.6971,27.6971,27.6324,27.6396,42500.0
2012-07-18 12:00:00,38.5,38.65,38.5,38.65,61800.0,27.6396,27.7473,27.6396,27.7473,61800.0
2012-07-18 12:10:00,38.65,38.77,38.65,38.76,57900.0,27.7473,27.8335,27.7473,27.8263,57900.0
2012-07-18 12:20:00,38.76,38.8,38.71,38.71,49800.0,27.8263,27.855,27.7904,27.7904,49800.0
2012-07-18 12:30:00,38.71,38.76,38.7,38.75,35500.0,27.7904,27.8263,27.7832,27.8191,35500.0
2012-07-18 12:40:00,38.74,38.76,38.74,38.76,15000.0,27.8119,27.8263,27.8119,27.8263,15000.0
2012-07-18 12:50:00,38.76,38.77,38.73,38.73,32300.0,27.8263,27.8335,27.8047,27.8047,32300.0
2012-07-18 13:00:00,38.74,38.76,38.66,38.68,37600.0,27.8119,27.8263,27.7545,27.7688,37600.0
2012-07-18 13:10:00,38.67,38.7,38.65,38.7,23500.0,27.7617,27.7832,27.7473,27.7832,23500.0
2012-07-18 13:20:00,38.69,38.73,38.69,38.72,39100.0,27.776,27.8047,27.776,27.7976,39100.0
2012-07-18 13:30:00,38.72,38.72,38.64,38.65,37800.0,27.7976,27.7976,27.7401,27.7473,37800.0
2012-07-18 13:40:00,38.65,38.66,38.62,38.63,17900.0,27.7473,27.7545,27.7258,27.733,17900.0
2012-07-18 13:50:00,38.63,38.64,38.57,38.61,51300.0,27.733,27.7401,27.6899,27.7186,51300.0
2012-07-18 14:00:00,38.62,38.69,38.61,38.65,34900.0,27.7258,27.776,27.7186,27.7473,34900.0
2012-07-18 14:10:00,38.66,38.7,38.65,38.67,29100.0,27.7545,27.7832,27.7473,27.7617,29100.0
2012-07-18 14:20:00,38.68,38.69,38.63,38.67,47100.0,27.7688,27.776,27.733,27.7617,47100.0
2012-07-18 14:30:00,38.66,38.67,38.54,38.54,39900.0,27.7545,27.7617,27.6683,27.6683,39900.0
2012-07-18 14:40:00,38.55,38.56,38.42,38.46,35100.0,27.6755,27.6827,27.5822,27.6109,35100.0
2012-07-18 14:50:00,38.45,38.5,38.42,38.5,37200.0,27.6037,27.6396,27.5822,27.6396,37200.0
2012-07-18 15:00:00,38.49,38.58,38.49,38.57,47500.0,27.6324,27.6971,27.6324,27.6899,47500.0
2012-07-18 15:10:00,38.57,38.65,38.56,38.61,49600.0,27.6899,27.7473,27.6827,27.7186,49600.0
2012-07-18 15:20:00,38.61,38.66,38.58,38.59,69200.0,27.7186,27.7545,27.6971,27.7042,69200.0
2012-07-18 15:30:00,38.6,38.69,38.6,38.68,102400.0,27.7114,27.776,27.7114,27.7688,102400.0
2012-07-18 15:40:00,38.68,38.79,38.66,38.68,164600.0,27.7688,27.8478,27.7545,27.7688,164600.0
2012-07-18 15:50:00,38.66,38.71,38.57,38.7,270100.0,27.7545,27.7904,27.6899,27.7832,270100.0
2012-07-19 09:30:00,37.98,38.57,37.75,38.21,156900.0,27.2663,27.6899,27.1012,27.4314,156900.0
2012-07-19 09:40:00,38.21,38.41,38.2,38.37,95300.0,27.4314,27.575,27.4243,27.5463,95300.0
2012-07-19 09:50:00,38.38,38.48,38.28,38.37,71300.0,27.5535,27.6253,27.4817,27.5463,71300.0
2012-07-19 10:00:00,38.33,38.35,37.85,37.87,133100.0,27.5176,27.5319,27.173,27.1873,133100.0
2012-07-19 10:10:00,37.87,37.88,37.61,37.71,244800.0,27.1873,27.1945,27.0007,27.0725,244800.0
2012-07-19 10:20:00,37.73,37.76,37.62,37.62,68000.0,27.0868,27.1084,27.0079,27.0079,68000.0
2012-07-19 10:30:00,37.64,37.84,37.64,37.79,99100.0,27.0222,27.1658,27.0222,27.1299,99100.0
2012-07-19 10:40:00,37.79,37.9,37.75,37.9,61200.0,27.1299,27.2089,27.1012,27.2089,61200.0
2012-07-19 10:50:00,37.9,37.92,37.83,37.86,44400.0,27.2089,27.2232,27.1586,27.1802,44400.0
2012-07-19 11:00:00,37.86,37.95,37.84,37.91,53400.0,27.1802,27.2448,27.1658,27.2161,53400.0
2012-07-19 11:10:00,37.9,37.92,37.83,37.83,53900.0,27.2089,27.2232,27.1586,27.1586,53900.0
2012-07-19 11:20:00,37.83,37.86,37.8,37.86,51100.0,27.1586,27.1802,27.1371,27.1802,51100.0
2012-07-19 11:30:00,37.86,37.92,37.86,37.91,42600.0,27.1802,27.2232,27.1802,27.2161,42600.0
2012-07-19 11:40:00,37.91,37.94,37.88,37.91,45000.0,27.2161,27.2376,27.1945,27.2161,45000.0
2012-07-19 11:50:00,37.91,37.93,37.88,37.92,38400.0,27.2161,27.2304,27.1945,27.2232,38400.0
2012-07-19 12:00:00,37.92,38.0,37.92,37.98,44900.0,27.2232,27.2807,27.2232,27.2663,44900.0
2012-07-19 12:10:00,37.97,38.02,37.97,38.02,50100.0,27.2591,27.295,27.2591,27.295,50100.0
2012-07-19 12:20:00,38.02,38.08,37.97,38.04,47000.0,27.295,27.3381,27.2591,27.3094,47000.0
2012-07-19 12:30:00,38.05,38.12,38.04,38.1,123700.0,27.3166,27.3668,27.3094,27.3525,123700.0
2012-07-19 12:40:00,38.09,38.11,37.98,37.98,29600.0,27.3453,27.3596,27.2663,27.2663,29600.0
2012-07-19 12:50:00,37.98,38.02,37.94,38.0,88100.0,27.2663,27.295,27.2376,27.2807,88100.0
2012-07-19 13:00:00,38.0,38.06,37.99,38.05,22800.0,27.2807,27.3237,27.2735,27.3166,22800.0
2012-07-19 13:10:00,38.05,38.09,38.03,38.04,32500.0,27.3166,27.3453,27.3022,27.3094,32500.0
2012-07-19 13:20:00,38.04,38.08,38.01,38.07,45500.0,27.3094,27.3381,27.2878,27.3309,45500.0
2012-07-19 13:30:00,38.05,38.07,37.98,38.02,59900.0,27.3166,27.3309,27.2663,27.295,59900.0
2012-07-19 13:40:00,38.02,38.04,37.98,38.01,36200.0,27.295,27.3094,27.2663,27.2878,36200.0
2012-07-19 13:50:00,38.0,38.02,37.93,37.99,66800.0,27.2807,27.295,27.2304,27.2735,66800.0
2012-07-19 14:00:00,38.0,38.03,37.96,38.02,47900.0,27.2807,27.3022,27.252,27.295,47900.0
2012-07-19 14:10:00,38.02,38.05,38.0,38.04,20600.0,27.295,27.3166,27.2807,27.3094,20600.0
2012-07-19 14:20:00,38.04,38.05,38.01,38.05,40700.0,27.3094,27.3166,27.2878,27.3166,40700.0
2012-07-19 14:30:00,38.05,38.13,38.04,38.11,47100.0,27.3166,27.374,27.3094,27.3596,47100.0
2012-07-19 14:40:00,38.12,38.12,38.04,38.04,78900.0,27.3668,27.3668,27.3094,27.3094,78900.0
2012-07-19 14:50:00,38.05,38.1,38.04,38.09,51300.0,27.3166,27.3525,27.3094,27.3453,51300.0
2012-07-19 15:00:00,38.09,38.1,37.99,38.05,83700.0,27.3453,27.3525,27.2735,27.3166,83700.0
2012-07-19 15:10:00,38.05,38.07,38.0,38.03,122700.0,27.3166,27.3309,27.2807,27.3022,122700.0
2012-07-19 15:20:00,38.03,38.07,37.99,38.05,137600.0,27.3022,27.3309,27.2735,27.3166,137600.0
2012-07-19 15:30:00,38.06,38.13,38.04,38.1,114100.0,27.3237,27.374,27.3094,27.3525,114100.0
2012-07-19 15:40:00,38.1,38.27,38.1,38.26,196000.0,27.3525,27.4745,27.3525,27.4673,196000.0
2012-07-19 15:50:00,38.26,38.27,38.16,38.22,512200.0,27.4673,27.4745,27.3955,27.4386,512200.0
2012-07-20 09:30:00,38.02,38.32,37.86,38.2,232400.0,27.295,27.5104,27.1802,27.4243,232400.0
2012-07-20 09:40:00,38.18,38.25,37.81,37.81,68800.0,27.4099,27.4601,27.1443,27.1443,68800.0
2012-07-20 09:50:00,37.81,37.87,37.69,37.74,76400.0,27.1443,27.1873,27.0581,27.094,76400.0
2012-07-20 10:00:00,37.74,37.77,37.63,37.65,77200.0,27.094,27.1155,27.015,27.0294,77200.0
2012-07-20 10:10:00,37.65,37.68,37.55,37.56,61400.0,27.0294,27.0509,26.9576,26.9648,61400.0
2012-07-20 10:20:00,37.57,37.65,37.5,37.63,70200.0,26.972,27.0294,26.9217,27.015,70200.0
2012-07-20 10:30:00,37.63,37.64,37.48,37.54,57400.0,27.015,27.0222,26.9074,26.9504,57400.0
2012-07-20 10:40:00,37.54,37.62,37.53,37.61,58800.0,26.9504,27.0079,26.9432,27.0007,58800.0
2012-07-20 10:50:00,37.61,37.68,37.59,37.68,46800.0,27.0007,27.0509,26.9863,27.0509,46800.0
2012-07-20 11:00:00,37.68,37.73,37.59,37.63,60400.0,27.0509,27.0868,26.9863,27.015,60400.0
2012-07-20 11:10:00,37.63,37.66,37.59,37.6,84100.0,27.015,27.0366,26.9863,26.9935,84100.0
2012-07-20 11:20:00,37.61,37.63,37.59,37.63,55800.0,27.0007,27.015,26.9863,27.015,55800.0
2012-07-20 11:30:00,37.62,37.63,37.55,37.61,46600.0,27.0079,27.015,26.9576,27.0007,46600.0
2012-07-20 11:40:00,37.61,37.69,37.58,37.69,45700.0,27.0007,27.0581,26.9791,27.0581,45700.0
2012-07-20 11:50:00,37.69,37.7,37.6,37.61,43700.0,27.0581,27.0653,26.9935,27.0007,43700.0
2012-07-20 12:00:00,37.61,37.63,37.6,37.63,82500.0,27.0007,27.015,26.9935,27.015,82500.0
2012-07-20 12:10:00,37.63,37.68,37.63,37.66,39500.0,27.015,27.0509,27.015,27.0366,39500.0
2012-07-20 12:20:00,37.66,37.71,37.64,37.7,49200.0,27.0366,27.0725,27.0222,27.0653,49200.0
2012-07-20 12:30:00,37.69,37.7,37.65,37.69,81400.0,27.0581,27.0653,27.0294,27.0581,81400.0
2012-07-20 12:40:00,37.69,37.74,37.69,37.72,25600.0,27.0581,27.094,27.0581,27.0797,25600.0
2012-07-20 12:50:00,37.72,37.81,37.7,37.81,64400.0,27.0797,27.1443,27.0653,27.1443,64400.0
2012-07-20 13:00:00,37.8,37.8,37.76,37.78,39400.0,27.1371,27.1371,27.1084,27.1227,39400.0
2012-07-20 13:10:00,37.79,37.79,37.76,37.78,28100.0,27.1299,27.1299,27.1084,27.1227,28100.0
2012-07-20 13:20:00,37.77,37.77,37.66,37.68,47600.0,27.1155,27.1155,27.0366,27.0509,47600.0
2012-07-20 13:30:00,37.68,37.69,37.64,37.68,52200.0,27.0509,27.0581,27.0222,27.0509,52200.0
2012-07-20 13:40:00,37.68,37.69,37.65,37.66,29700.0,27.0509,27.0581,27.0294,27.0366,29700.0
2012-07-20 13:50:00,37.67,37.68,37.64,37.67,43400.0,27.0438,27.0509,27.0222,27.0438,43400.0
2012-07-20 14:00:00,37.67,37.74,37.66,37.7,80600.0,27.0438,27.094,27.0366,27.0653,80600.0
2012-07-20 14:10:00,37.69,37.73,37.68,37.73,38900.0,27.0581,27.0868,27.0509,27.0868,38900.0
2012-07-20 14:20:00,37.73,37.73,37.69,37.71,46700.0,27.0868,27.0868,27.0581,27.0725,46700.0
2012-07-20 14:30:00,37.7,37.7,37.66,37.68,87200.0,27.0653,27.0653,27.0366,27.0509,87200.0
2012-07-20 14:40:00,37.67,37.68,37.63,37.65,59400.0,27.0438,27.0509,27.015,27.0294,59400.0
2012-07-20 14:50:00,37.66,37.73,37.65,37.73,86800.0,27.0366,27.0868,27.0294,27.0868,86800.0
2012-07-20 15:00:00,37.72,38.01,37.71,38.0,190800.0,27.0797,27.2878,27.0725,27.2807,190800.0
2012-07-20 15:10:00,38.0,38.05,37.97,38.02,141400.0,27.2807,27.3166,27.2591,27.295,141400.0
2012-07-20 15:20:00,38.02,38.1,38.01,38.09,112800.0,27.295,27.3525,27.2878,27.3453,112800.0
2012-07-20 15:30:00,38.09,38.17,38.04,38.16,197400.0,27.3453,27.4027,27.3094,27.3955,197400.0
2012-07-20 15:40:00,38.16,38.19,38.0,38.07,293500.0,27.3955,27.4171,27.2807,27.3309,293500.0
2012-07-20 15:50:00,38.06,38.07,37.93,37.98,900800.0,27.3237,27.3309,27.2304,27.2663,900800.0
2012-07-23 09:30:00,37.63,37.63,37.0,37.26,192100.0,27.015,27.015,26.5628,26.7494,192100.0
2012-07-23 09:40:00,37.26,37.39,37.23,37.36,82500.0,26.7494,26.8427,26.7279,26.8212,82500.0
2012-07-23 09:50:00,37.37,37.45,37.28,37.44,69400.0,26.8284,26.8858,26.7638,26.8786,69400.0
2012-07-23 10:00:00,37.43,37.45,37.35,37.39,71300.0,26.8715,26.8858,26.814,26.8427,71300.0
2012-07-23 10:10:00,37.39,37.56,37.36,37.56,75600.0,26.8427,26.9648,26.8212,26.9648,75600.0
2012-07-23 10:20:00,37.56,37.74,37.53,37.74,106400.0,26.9648,27.094,26.9432,27.094,106400.0
2012-07-23 10:30:00,37.73,37.77,37.65,37.75,80500.0,27.0868,27.1155,27.0294,27.1012,80500.0
2012-07-23 10:40:00,37.75,37.86,37.75,37.84,58900.0,27.1012,27.1802,27.1012,27.1658,58900.0
2012-07-23 10:50:00,37.84,37.87,37.73,37.78,89000.0,27.1658,27.1873,27.0868,27.1227,89000.0
2012-07-23 11:00:00,37.77,37.8,37.71,37.71,48400.0,27.1155,27.1371,27.0725,27.0725,48400.0
2012-07-23 11:10:00,37.71,37.75,37.71,37.75,75400.0,27.0725,27.1012,27.0725,27.1012,75400.0
2012-07-23 11:20:00,37.75,37.75,37.71,37.75,42900.0,27.1012,27.1012,27.0725,27.1012,42900.0
2012-07-23 11:30:00,37.75,37.78,37.71,37.75,63700.0,27.1012,27.1227,27.0725,27.1012,63700.0
2012-07-23 11:40:00,37.75,37.77,37.71,37.75,40300.0,27.1012,27.1155,27.0725,27.1012,40300.0
2012-07-23 11:50:00,37.76,37.86,37.76,37.82,26300.0,27.1084,27.1802,27.1084,27.1514,26300.0
2012-07-23 12:00:00,37.81,37.81,37.71,37.72,38500.0,27.1443,27.1443,27.0725,27.0797,38500.0
2012-07-23 12:10:00,37.73,37.75,37.65,37.68,33000.0,27.0868,27.1012,27.0294,27.0509,33000.0
2012-07-23 12:20:00,37.67,37.69,37.6,37.62,59900.0,27.0438,27.0581,26.9935,27.0079,59900.0
2012-07-23 12:30:00,37.62,37.73,37.59,37.73,43900.0,27.0079,27.0868,26.9863,27.0868,43900.0
2012-07-23 12:40:00,37.73,37.91,37.71,37.91,58400.0,27.0868,27.2161,27.0725,27.2161,58400.0
2012-07-23 12:50:00,37.91,37.99,37.9,37.96,48100.0,27.2161,27.2735,27.2089,27.252,48100.0
2012-07-23 13:00:00,37.96,37.96,37.89,37.94,35200.0,27.252,27.252,27.2017,27.2376,35200.0
2012-07-23 13:10:00,37.94,38.02,37.9,38.02,63100.0,27.2376,27.295,27.2089,27.295,63100.0
2012-07-23 13:20:00,38.02,38.09,37.99,37.99,59400.0,27.295,27.3453,27.2735,27.2735,59400.0
2012-07-23 13:30:00,37.99,38.0,37.95,37.97,32100.0,27.2735,27.2807,27.2448,27.2591,32100.0
2012-07-23 13:40:00,37.97,38.03,37.95,38.02,46400.0,27.2591,27.3022,27.2448,27.295,46400.0
2012-07-23 13:50:00,38.02,38.03,37.98,38.01,47000.0,27.295,27.3022,27.2663,27.2878,47000.0
2012-07-23 14:00:00,38.01,38.06,37.99,37.99,53700.0,27.2878,27.3237,27.2735,27.2735,53700.0
2012-07-23 14:10:00,38.0,38.03,37.98,37.98,60300.0,27.2807,27.3022,27.2663,27.2663,60300.0
2012-07-23 14:20:00,37.98,37.99,37.85,37.86,74200.0,27.2663,27.2735,27.173,27.1802,74200.0
2012-07-23 14:30:00,37.87,37.92,37.84,37.85,42100.0,27.1873,27.2232,27.1658,27.173,42100.0
2012-07-23 14:40:00,37.85,37.88,37.85,37.85,45400.0,27.173,27.1945,27.173,27.173,45400.0
2012-07-23 14:50:00,37.86,37.88,37.84,37.86,80400.0,27.1802,27.1945,27.1658,27.1802,80400.0
2012-07-23 15:00:00,37.86,37.86,37.76,37.81,74600.0,27.1802,27.1802,27.1084,27.1443,74600.0
2012-07-23 15:10:00,37.81,37.82,37.72,37.76,49500.0,27.1443,27.1514,27.0797,27.1084,49500.0
2012-07-23 15:20:00,37.77,37.93,37.75,37.93,85900.0,27.1155,27.2304,27.1012,27.2304,85900.0
2012-07-23 15:30:00,37.93,37.97,37.93,37.94,94200.0,27.2304,27.2591,27.2304,27.2376,94200.0
2012-07-23 15:40:00,37.95,37.95,37.89,37.9,101800.0,27.2448,27.2448,27.2017,27.2089,101800.0
2012-07-23 15:50:00,37.9,37.91,37.84,37.86,174300.0,27.2089,27.2161,27.1658,27.1802,174300.0
2012-07-24 09:30:00,37.8,38.19,37.76,37.85,65000.0,27.1371,27.4171,27.1084,27.173,65000.0
2012-07-24 09:40:00,37.85,37.88,37.81,37.85,81300.0,27.173,27.1945,27.1443,27.173,81300.0
2012-07-24 09:50:00,37.85,37.85,37.58,37.7,50200.0,27.173,27.173,26.9791,27.0653,50200.0
2012-07-24 10:00:00,37.7,37.74,37.66,37.73,94300.0,27.0653,27.094,27.0366,27.0868,94300.0
2012-07-24 10:10:00,37.73,37.74,37.5,37.51,31400.0,27.0868,27.094,26.9217,26.9289,31400.0
2012-07-24 10:20:00,37.5,37.57,37.46,37.52,36700.0,26.9217,26.972,26.893,26.9361,36700.0
2012-07-24 10:30:00,37.52,37.67,37.49,37.67,20500.0,26.9361,27.0438,26.9145,27.0438,20500.0
2012-07-24 10:40:00,37.67,37.68,37.59,37.59,46000.0,27.0438,27.0509,26.9863,26.9863,46000.0
2012-07-24 10:50:00,37.6,37.69,37.58,37.63,29200.0,26.9935,27.0581,26.9791,27.015,29200.0
2012-07-24 11:00:00,37.61,37.63,37.55,37.58,25400.0,27.0007,27.015,26.9576,26.9791,25400.0
2012-07-24 11:10:00,37.58,37.62,37.49,37.62,58400.0,26.9791,27.0079,26.9145,27.0079,58400.0
2012-07-24 11:20:00,37.63,37.68,37.6,37.6,34900.0,27.015,27.0509,26.9935,26.9935,34900.0
2012-07-24 11:30:00,37.6,37.62,37.4,37.43,67100.0,26.9935,27.0079,26.8499,26.8715,67100.0
2012-07-24 11:40:00,37.45,37.45,37.38,37.42,38000.0,26.8858,26.8858,26.8356,26.8643,38000.0
2012-07-24 11:50:00,37.41,37.41,37.29,37.31,18900.0,26.8571,26.8571,26.771,26.7853,18900.0
2012-07-24 12:00:00,37.31,37.31,37.16,37.2,47000.0,26.7853,26.7853,26.6776,26.7063,47000.0
2012-07-24 12:10:00,37.2,37.23,37.17,37.18,33200.0,26.7063,26.7279,26.6848,26.692,33200.0
2012-07-24 12:20:00,37.17,37.17,37.06,37.14,43200.0,26.6848,26.6848,26.6058,26.6633,43200.0
2012-07-24 12:30:00,37.15,37.19,37.08,37.17,52200.0,26.6704,26.6992,26.6202,26.6848,52200.0
2012-07-24 12:40:00,37.17,37.19,37.14,37.15,27000.0,26.6848,26.6992,26.6633,26.6704,27000.0
2012-07-24 12:50:00,37.14,37.19,37.1,37.19,24600.0,26.6633,26.6992,26.6345,26.6992,24600.0
2012-07-24 13:00:00,37.17,37.18,37.06,37.06,29500.0,26.6848,26.692,26.6058,26.6058,29500.0
2012-07-24 13:10:00,37.05,37.12,37.02,37.03,45200.0,26.5987,26.6489,26.5771,26.5843,45200.0
2012-07-24 13:20:00,37.02,37.05,37.0,37.01,21400.0,26.5771,26.5987,26.5628,26.5699,21400.0
2012-07-24 13:30:00,37.0,37.07,36.98,37.05,30600.0,26.5628,26.613,26.5484,26.5987,30600.0
2012-07-24 13:40:00,37.04,37.07,37.02,37.03,24900.0,26.5915,26.613,26.5771,26.5843,24900.0
2012-07-24 13:50:00,37.03,37.12,37.03,37.08,36800.0,26.5843,26.6489,26.5843,26.6202,36800.0
2012-07-24 14:00:00,37.09,37.09,37.05,37.07,28100.0,26.6274,26.6274,26.5987,26.613,28100.0
2012-07-24 14:10:00,37.06,37.09,37.05,37.05,30700.0,26.6058,26.6274,26.5987,26.5987,30700.0
2012-07-24 14:20:00,37.05,37.06,36.89,36.9,37600.0,26.5987,26.6058,26.4838,26.491,37600.0
2012-07-24 14:30:00,36.89,37.0,36.87,36.99,36500.0,26.4838,26.5628,26.4694,26.5556,36500.0
2012-07-24 14:40:00,36.99,36.99,36.93,36.93,24200.0,26.5556,26.5556,26.5125,26.5125,24200.0
2012-07-24 14:50:00,36.93,36.93,36.87,36.91,44600.0,26.5125,26.5125,26.4694,26.4981,44600.0
2012-07-24 15:00:00,36.91,36.94,36.85,36.86,36500.0,26.4981,26.5197,26.4551,26.4622,36500.0
2012-07-24 15:10:00,36.86,36.89,36.84,36.86,49200.0,26.4622,26.4838,26.4479,26.4622,49200.0
2012-07-24 15:20:00,36.86,37.04,36.83,37.04,66900.0,26.4622,26.5915,26.4407,26.5915,66900.0
2012-07-24 15:30:00,37.05,37.08,36.98,37.07,59700.0,26.5987,26.6202,26.5484,26.613,59700.0
2012-07-24 15:40:00,37.08,37.1,36.9,36.95,118400.0,26.6202,26.6345,26.491,26.5269,118400.0
2012-07-24 15:50:00,36.95,37.14,36.91,37.09,329100.0,26.5269,26.6633,26.4981,26.6274,329100.0
2012-07-25 09:30:00,37.29,37.55,37.14,37.52,69700.0,26.771,26.9576,26.6633,26.9361,69700.0
2012-07-25 09:40:00,37.5,37.52,37.29,37.31,40400.0,26.9217,26.9361,26.771,26.7853,40400.0
2012-07-25 09:50:00,37.32,37.33,37.2,37.26,27800.0,26.7925,26.7997,26.7063,26.7494,27800.0
2012-07-25 10:00:00,37.25,37.26,37.12,37.16,99000.0,26.7422,26.7494,26.6489,26.6776,99000.0
2012-07-25 10:10:00,37.16,37.3,37.14,37.22,27900.0,26.6776,26.7781,26.6633,26.7207,27900.0
2012-07-25 10:20:00,37.24,37.27,37.11,37.14,29900.0,26.7351,26.7566,26.6417,26.6633,29900.0
2012-07-25 10:30:00,37.13,37.13,36.99,37.03,40400.0,26.6561,26.6561,26.5556,26.5843,40400.0
2012-07-25 10:40:00,37.03,37.15,37.03,37.08,36000.0,26.5843,26.6704,26.5843,26.6202,36000.0
2012-07-25 10:50:00,37.08,37.09,36.88,36.91,40900.0,26.6202,26.6274,26.4766,26.4981,40900.0
2012-07-25 11:00:00,36.91,36.98,36.9,36.96,44100.0,26.4981,26.5484,26.491,26.534,44100.0
2012-07-25 11:10:00,36.95,37.05,36.95,37.05,23800.0,26.5269,26.5987,26.5269,26.5987,23800.0
2012-07-25 11:20:00,37.04,37.08,37.03,37.06,19600.0,26.5915,26.6202,26.5843,26.6058,19600.0
2012-07-25 11:30:00,37.06,37.11,37.02,37.1,20600.0,26.6058,26.6417,26.5771,26.6345,20600.0
2012-07-25 11:40:00,37.09,37.09,36.99,36.99,28600.0,26.6274,26.6274,26.5556,26.5556,28600.0
2012-07-25 11:50:00,36.99,37.03,36.96,36.97,22100.0,26.5556,26.5843,26.534,26.5412,22100.0
2012-07-25 12:00:00,36.97,37.05,36.97,37.03,47400.0,26.5412,26.5987,26.5412,26.5843,47400.0
2012-07-25 12:10:00,37.03,37.04,36.92,36.94,57100.0,26.5843,26.5915,26.5053,26.5197,57100.0
2012-07-25 12:20:00,36.94,36.98,36.94,36.96,14400.0,26.5197,26.5484,26.5197,26.534,14400.0
2012-07-25 12:30:00,36.95,36.98,36.92,36.97,28500.0,26.5269,26.5484,26.5053,26.5412,28500.0
2012-07-25 12:40:00,36.97,37.07,36.94,37.07,24300.0,26.5412,26.613,26.5197,26.613,24300.0
2012-07-25 12:50:00,37.06,37.12,37.04,37.07,19200.0,26.6058,26.6489,26.5915,26.613,19200.0
2012-07-25 13:00:00,37.08,37.14,37.08,37.12,27900.0,26.6202,26.6633,26.6202,26.6489,27900.0
2012-07-25 13:10:00,37.12,37.16,37.1,37.14,26500.0,26.6489,26.6776,26.6345,26.6633,26500.0
2012-07-25 13:20:00,37.13,37.21,37.13,37.18,23600.0,26.6561,26.7135,26.6561,26.692,23600.0
2012-07-25 13:30:00,37.18,37.24,37.13,37.22,72200.0,26.692,26.7351,26.6561,26.7207,72200.0
2012-07-25 13:40:00,37.21,37.22,37.14,37.15,28500.0,26.7135,26.7207,26.6633,26.6704,28500.0
2012-07-25 13:50:00,37.15,37.17,37.13,37.17,16600.0,26.6704,26.6848,26.6561,26.6848,16600.0
2012-07-25 14:00:00,37.16,37.18,37.13,37.13,21600.0,26.6776,26.692,26.6561,26.6561,21600.0
2012-07-25 14:10:00,37.13,37.16,37.09,37.09,34800.0,26.6561,26.6776,26.6274,26.6274,34800.0
2012-07-25 14:20:00,37.09,37.12,37.08,37.08,30900.0,26.6274,26.6489,26.6202,26.6202,30900.0
2012-07-25 14:30:00,37.09,37.12,37.06,37.07,39800.0,26.6274,26.6489,26.6058,26.613,39800.0
2012-07-25 14:40:00,37.07,37.09,37.02,37.04,33600.0,26.613,26.6274,26.5771,26.5915,33600.0
2012-07-25 14:50:00,37.04,37.06,36.97,36.97,57000.0,26.5915,26.6058,26.5412,26.5412,57000.0
2012-07-25 15:00:00,36.97,36.99,36.94,36.99,37100.0,26.5412,26.5556,26.5197,26.5556,37100.0
2012-07-25 15:10:00,36.99,36.99,36.87,36.87,47200.0,26.5556,26.5556,26.4694,26.4694,47200.0
2012-07-25 15:20:00,36.87,36.88,36.77,36.87,78300.0,26.4694,26.4766,26.3976,26.4694,78300.0
2012-07-25 15:30:00,36.87,36.87,36.78,36.84,81000.0,26.4694,26.4694,26.4048,26.4479,81000.0
2012-07-25 15:40:00,36.84,36.87,36.77,36.83,83600.0,26.4479,26.4694,26.3976,26.4407,83600.0
2012-07-25 15:50:00,36.82,36.83,36.76,36.81,182500.0,26.4335,26.4407,26.3905,26.4264,182500.0
2012-07-26 09:30:00,37.39,37.62,37.2,37.2,101500.0,26.8427,27.0079,26.7063,26.7063,101500.0
2012-07-26 09:40:00,37.25,37.29,37.05,37.07,87000.0,26.7422,26.771,26.5987,26.613,87000.0
2012-07-26 09:50:00,37.08,37.33,37.08,37.3,82900.0,26.6202,26.7997,26.6202,26.7781,82900.0
2012-07-26 10:00:00,37.3,37.46,37.23,37.44,84000.0,26.7781,26.893,26.7279,26.8786,84000.0
2012-07-26 10:10:00,37.43,37.44,37.12,37.14,73900.0,26.8715,26.8786,26.6489,26.6633,73900.0
2012-07-26 10:20:00,37.12,37.2,37.03,37.07,76100.0,26.6489,26.7063,26.5843,26.613,76100.0
2012-07-26 10:30:00,37.06,37.1,36.92,36.98,172900.0,26.6058,26.6345,26.5053,26.5484,172900.0
2012-07-26 10:40:00,36.99,37.04,36.86,36.89,76100.0,26.5556,26.5915,26.4622,26.4838,76100.0
2012-07-26 10:50:00,36.9,36.98,36.87,36.97,111700.0,26.491,26.5484,26.4694,26.5412,111700.0
2012-07-26 11:00:00,36.96,36.98,36.82,36.84,53900.0,26.534,26.5484,26.4335,26.4479,53900.0
2012-07-26 11:10:00,36.85,36.94,36.84,36.93,57700.0,26.4551,26.5197,26.4479,26.5125,57700.0
2012-07-26 11:20:00,36.94,36.95,36.83,36.9,72000.0,26.5197,26.5269,26.4407,26.491,72000.0
2012-07-26 11:30:00,36.9,36.9,36.73,36.75,184100.0,26.491,26.491,26.3689,26.3833,184100.0
2012-07-26 11:40:00,36.74,36.77,36.61,36.68,94200.0,26.3761,26.3976,26.2828,26.333,94200.0
2012-07-26 11:50:00,36.7,36.74,36.68,36.72,38500.0,26.3474,26.3761,26.333,26.3617,38500.0
2012-07-26 12:00:00,36.72,36.76,36.65,36.73,46300.0,26.3617,26.3905,26.3115,26.3689,46300.0
2012-07-26 12:10:00,36.75,36.82,36.66,36.82,198100.0,26.3833,26.4335,26.3187,26.4335,198100.0
2012-07-26 12:20:00,36.82,36.91,36.81,36.82,31100.0,26.4335,26.4981,26.4264,26.4335,31100.0
2012-07-26 12:30:00,36.82,36.87,36.79,36.87,21400.0,26.4335,26.4694,26.412,26.4694,21400.0
2012-07-26 12:40:00,36.87,36.9,36.86,36.88,12600.0,26.4694,26.491,26.4622,26.4766,12600.0
2012-07-26 12:50:00,36.88,37.03,36.86,37.03,36400.0,26.4766,26.5843,26.4622,26.5843,36400.0
2012-07-26 13:00:00,37.02,37.13,37.02,37.11,20600.0,26.5771,26.6561,26.5771,26.6417,20600.0
2012-07-26 13:10:00,37.11,37.18,37.08,37.17,50500.0,26.6417,26.692,26.6202,26.6848,50500.0
2012-07-26 13:20:00,37.18,37.25,37.13,37.23,35500.0,26.692,26.7422,26.6561,26.7279,35500.0
2012-07-26 13:30:00,37.23,37.27,37.2,37.27,115200.0,26.7279,26.7566,26.7063,26.7566,115200.0
2012-07-26 13:40:00,37.26,37.27,37.25,37.26,47400.0,26.7494,26.7566,26.7422,26.7494,47400.0
2012-07-26 13:50:00,37.26,37.26,37.17,37.2,27900.0,26.7494,26.7494,26.6848,26.7063,27900.0
2012-07-26 14:00:00,37.2,37.29,37.2,37.28,32700.0,26.7063,26.771,26.7063,26.7638,32700.0
2012-07-26 14:10:00,37.28,37.31,37.28,37.29,36900.0,26.7638,26.7853,26.7638,26.771,36900.0
2012-07-26 14:20:00,37.28,37.35,37.27,37.34,40600.0,26.7638,26.814,26.7566,26.8068,40600.0
2012-07-26 14:30:00,37.34,37.35,37.31,37.33,55200.0,26.8068,26.814,26.7853,26.7997,55200.0
2012-07-26 14:40:00,37.33,37.34,37.28,37.29,99600.0,26.7997,26.8068,26.7638,26.771,99600.0
2012-07-26 14:50:00,37.29,37.3,37.26,37.26,142000.0,26.771,26.7781,26.7494,26.7494,142000.0
2012-07-26 15:00:00,37.26,37.27,37.17,37.17,59400.0,26.7494,26.7566,26.6848,26.6848,59400.0
2012-07-26 15:10:00,37.18,37.23,37.17,37.18,61400.0,26.692,26.7279,26.6848,26.692,61400.0
2012-07-26 15:20:00,37.17,37.24,37.13,37.24,65500.0,26.6848,26.7351,26.6561,26.7351,65500.0
2012-07-26 15:30:00,37.23,37.31,37.21,37.3,83500.0,26.7279,26.7853,26.7135,26.7781,83500.0
2012-07-26 15:40:00,37.31,37.42,37.3,37.36,108800.0,26.7853,26.8643,26.7781,26.8212,108800.0
2012-07-26 15:50:00,37.36,37.38,37.27,37.29,167300.0,26.8212,26.8356,26.7566,26.771,167300.0
2012-07-27 09:30:00,37.63,37.74,37.38,37.46,46300.0,27.015,27.094,26.8356,26.893,46300.0
2012-07-27 09:40:00,37.43,37.59,37.37,37.57,58700.0,26.8715,26.9863,26.8284,26.972,58700.0
2012-07-27 09:50:00,37.56,37.69,37.51,37.67,53600.0,26.9648,27.0581,26.9289,27.0438,53600.0
2012-07-27 10:00:00,37.67,37.72,37.65,37.65,20700.0,27.0438,27.0797,27.0294,27.0294,20700.0
2012-07-27 10:10:00,37.65,37.67,37.58,37.65,33000.0,27.0294,27.0438,26.9791,27.0294,33000.0
2012-07-27 10:20:00,37.66,37.66,37.54,37.62,33500.0,27.0366,27.0366,26.9504,27.0079,33500.0
2012-07-27 10:30:00,37.62,37.66,37.58,37.59,15300.0,27.0079,27.0366,26.9791,26.9863,15300.0
2012-07-27 10:40:00,37.59,37.74,37.59,37.71,19400.0,26.9863,27.094,26.9863,27.0725,19400.0
2012-07-27 10:50:00,37.72,37.87,37.7,37.85,61900.0,27.0797,27.1873,27.0653,27.173,61900.0
2012-07-27 11:00:00,37.85,38.0,37.84,37.98,77200.0,27.173,27.2807,27.1658,27.2663,77200.0
2012-07-27 11:10:00,37.99,38.03,37.95,38.0,39500.0,27.2735,27.3022,27.2448,27.2807,39500.0
2012-07-27 11:20:00,38.0,38.04,37.99,38.02,51100.0,27.2807,27.3094,27.2735,27.295,51100.0
2012-07-27 11:30:00,38.02,38.07,37.99,38.01,24400.0,27.295,27.3309,27.2735,27.2878,24400.0
2012-07-27 11:40:00,38.01,38.03,37.9,37.9,153500.0,27.2878,27.3022,27.2089,27.2089,153500.0
2012-07-27 11:50:00,37.89,37.9,37.85,37.89,57100.0,27.2017,27.2089,27.173,27.2017,57100.0
2012-07-27 12:00:00,37.89,37.91,37.84,37.88,23900.0,27.2017,27.2161,27.1658,27.1945,23900.0
2012-07-27 12:10:00,37.89,37.91,37.88,37.89,27500.0,27.2017,27.2161,27.1945,27.2017,27500.0
2012-07-27 12:20:00,37.87,37.91,37.87,37.9,31600.0,27.1873,27.2161,27.1873,27.2089,31600.0
2012-07-27 12:30:00,37.9,37.98,37.9,37.94,24200.0,27.2089,27.2663,27.2089,27.2376,24200.0
2012-07-27 12:40:00,37.94,37.96,37.92,37.96,22700.0,27.2376,27.252,27.2232,27.252,22700.0
2012-07-27 12:50:00,37.96,37.96,37.92,37.92,15000.0,27.252,27.252,27.2232,27.2232,15000.0
2012-07-27 13:00:00,37.92,37.96,37.91,37.96,18300.0,27.2232,27.252,27.2161,27.252,18300.0
2012-07-27 13:10:00,37.96,38.0,37.95,38.0,14400.0,27.252,27.2807,27.2448,27.2807,14400.0
2012-07-27 13:20:00,38.0,38.22,37.97,38.2,69000.0,27.2807,27.4386,27.2591,27.4243,69000.0
2012-07-27 13:30:00,38.21,38.38,38.21,38.36,95200.0,27.4314,27.5535,27.4314,27.5391,95200.0
2012-07-27 13:40:00,38.36,38.38,38.2,38.23,58200.0,27.5391,27.5535,27.4243,27.4458,58200.0
2012-07-27 13:50:00,38.21,38.35,38.18,38.31,52100.0,27.4314,27.5319,27.4099,27.5032,52100.0
2012-07-27 14:00:00,38.31,38.43,38.29,38.4,112000.0,27.5032,27.5894,27.4889,27.5678,112000.0
2012-07-27 14:10:00,38.39,38.4,38.34,38.35,53200.0,27.5607,27.5678,27.5248,27.5319,53200.0
2012-07-27 14:20:00,38.32,38.44,38.32,38.41,69600.0,27.5104,27.5965,27.5104,27.575,69600.0
2012-07-27 14:30:00,38.42,38.59,38.42,38.58,69800.0,27.5822,27.7042,27.5822,27.6971,69800.0
2012-07-27 14:40:00,38.57,38.6,38.56,38.58,49300.0,27.6899,27.7114,27.6827,27.6971,49300.0
2012-07-27 14:50:00,38.58,38.66,38.57,38.63,65800.0,27.6971,27.7545,27.6899,27.733,65800.0
2012-07-27 15:00:00,38.63,38.72,38.62,38.71,82900.0,27.733,27.7976,27.7258,27.7904,82900.0
2012-07-27 15:10:00,38.71,38.8,38.69,38.76,57100.0,27.7904,27.855,27.776,27.8263,57100.0
2012-07-27 15:20:00,38.76,38.76,38.7,38.71,99200.0,27.8263,27.8263,27.7832,27.7904,99200.0
2012-07-27 15:30:00,38.7,38.72,38.65,38.65,91100.0,27.7832,27.7976,27.7473,27.7473,91100.0
2012-07-27 15:40:00,38.65,38.66,38.55,38.58,154800.0,27.7473,27.7545,27.6755,27.6971,154800.0
2012-07-27 15:50:00,38.58,38.6,38.44,38.47,401700.0,27.6971,27.7114,27.5965,27.6181,401700.0
2012-07-30 09:30:00,38.45,38.51,38.23,38.23,54500.0,27.6037,27.6468,27.4458,27.4458,54500.0
2012-07-30 09:40:00,38.26,38.35,38.17,38.29,29200.0,27.4673,27.5319,27.4027,27.4889,29200.0
2012-07-30 09:50:00,38.29,38.43,38.23,38.38,26200.0,27.4889,27.5894,27.4458,27.5535,26200.0
2012-07-30 10:00:00,38.38,38.38,38.24,38.28,34600.0,27.5535,27.5535,27.453,27.4817,34600.0
2012-07-30 10:10:00,38.28,38.41,38.26,38.37,31900.0,27.4817,27.575,27.4673,27.5463,31900.0
2012-07-30 10:20:00,38.38,38.49,38.32,38.36,37300.0,27.5535,27.6324,27.5104,27.5391,37300.0
2012-07-30 10:30:00,38.36,38.48,38.29,38.45,53300.0,27.5391,27.6253,27.4889,27.6037,53300.0
2012-07-30 10:40:00,38.45,38.46,38.33,38.37,44400.0,27.6037,27.6109,27.5176,27.5463,44400.0
2012-07-30 10:50:00,38.37,38.4,38.21,38.22,37000.0,27.5463,27.5678,27.4314,27.4386,37000.0
2012-07-30 11:00:00,38.23,38.33,38.21,38.29,34900.0,27.4458,27.5176,27.4314,27.4889,34900.0
2012-07-30 11:10:00,38.29,38.33,38.19,38.22,44600.0,27.4889,27.5176,27.4171,27.4386,44600.0
2012-07-30 11:20:00,38.22,38.22,38.09,38.19,45800.0,27.4386,27.4386,27.3453,27.4171,45800.0
2012-07-30 11:30:00,38.17,38.18,38.07,38.12,44700.0,27.4027,27.4099,27.3309,27.3668,44700.0
2012-07-30 11:40:00,38.12,38.16,38.08,38.15,33800.0,27.3668,27.3955,27.3381,27.3884,33800.0
2012-07-30 11:50:00,38.15,38.2,38.13,38.13,36200.0,27.3884,27.4243,27.374,27.374,36200.0
2012-07-30 12:00:00,38.13,38.16,38.07,38.16,35600.0,27.374,27.3955,27.3309,27.3955,35600.0
2012-07-30 12:10:00,38.14,38.17,38.06,38.14,40100.0,27.3812,27.4027,27.3237,27.3812,40100.0
2012-07-30 12:20:00,38.15,38.18,38.13,38.16,20500.0,27.3884,27.4099,27.374,27.3955,20500.0
2012-07-30 12:30:00,38.18,38.18,38.08,38.11,29800.0,27.4099,27.4099,27.3381,27.3596,29800.0
2012-07-30 12:40:00,38.11,38.22,38.1,38.21,32900.0,27.3596,27.4386,27.3525,27.4314,32900.0
2012-07-30 12:50:00,38.21,38.23,38.18,38.22,25500.0,27.4314,27.4458,27.4099,27.4386,25500.0
2012-07-30 13:00:00,38.22,38.28,38.2,38.27,21600.0,27.4386,27.4817,27.4243,27.4745,21600.0
2012-07-30 13:10:00,38.27,38.3,38.24,38.29,24000.0,27.4745,27.496,27.453,27.4889,24000.0
2012-07-30 13:20:00,38.28,38.39,38.28,38.32,37200.0,27.4817,27.5607,27.4817,27.5104,37200.0
2012-07-30 13:30:00,38.32,38.45,38.31,38.38,28100.0,27.5104,27.6037,27.5032,27.5535,28100.0
2012-07-30 13:40:00,38.38,38.39,38.32,38.34,22200.0,27.5535,27.5607,27.5104,27.5248,22200.0
2012-07-30 13:50:00,38.33,38.39,38.28,38.37,21600.0,27.5176,27.5607,27.4817,27.5463,21600.0
2012-07-30 14:00:00,38.36,38.36,38.27,38.29,28900.0,27.5391,27.5391,27.4745,27.4889,28900.0
2012-07-30 14:10:00,38.28,38.33,38.24,38.32,25800.0,27.4817,27.5176,27.453,27.5104,25800.0
2012-07-30 14:20:00,38.32,38.41,38.3,38.41,25900.0,27.5104,27.575,27.496,27.575,25900.0
2012-07-30 14:30:00,38.41,38.45,38.4,38.43,24600.0,27.575,27.6037,27.5678,27.5894,24600.0
2012-07-30 14:40:00,38.43,38.49,38.42,38.48,23600.0,27.5894,27.6324,27.5822,27.6253,23600.0
2012-07-30 14:50:00,38.48,38.48,38.42,38.43,38500.0,27.6253,27.6253,27.5822,27.5894,38500.0
2012-07-30 15:00:00,38.44,38.45,38.34,38.36,36100.0,27.5965,27.6037,27.5248,27.5391,36100.0
2012-07-30 15:10:00,38.36,38.5,38.35,38.5,59500.0,27.5391,27.6396,27.5319,27.6396,59500.0
2012-07-30 15:20:00,38.49,38.51,38.4,38.47,46700.0,27.6324,27.6468,27.5678,27.6181,46700.0
2012-07-30 15:30:00,38.47,38.53,38.42,38.45,90000.0,27.6181,27.6612,27.5822,27.6037,90000.0
2012-07-30 15:40:00,38.45,38.52,38.45,38.49,108900.0,27.6037,27.654,27.6037,27.6324,108900.0
2012-07-30 15:50:00,38.5,38.52,38.45,38.5,177300.0,27.6396,27.654,27.6037,27.6396,177300.0
2012-07-31 09:30:00,38.63,38.97,38.5,38.64,102300.0,27.733,27.977,27.6396,27.7401,102300.0
2012-07-31 09:40:00,38.63,38.82,38.58,38.7,48700.0,27.733,27.8694,27.6971,27.7832,48700.0
2012-07-31 09:50:00,38.68,38.91,38.64,38.87,68300.0,27.7688,27.934,27.7401,27.9053,68300.0
2012-07-31 10:00:00,38.89,38.95,38.8,38.86,69500.0,27.9196,27.9627,27.855,27.8981,69500.0
2012-07-31 10:10:00,38.86,39.16,38.86,39.09,90800.0,27.8981,28.1134,27.8981,28.0632,90800.0
2012-07-31 10:20:00,39.1,39.28,39.09,39.17,69500.0,28.0704,28.1996,28.0632,28.1206,69500.0
2012-07-31 10:30:00,39.17,39.24,39.06,39.11,49800.0,28.1206,28.1709,28.0417,28.0776,49800.0
2012-07-31 10:40:00,39.11,39.25,39.08,39.18,42100.0,28.0776,28.1781,28.056,28.1278,42100.0
2012-07-31 10:50:00,39.17,39.2,39.1,39.13,30400.0,28.1206,28.1422,28.0704,28.0919,30400.0
2012-07-31 11:00:00,39.15,39.22,39.1,39.22,47400.0,28.1063,28.1565,28.0704,28.1565,47400.0
2012-07-31 11:10:00,39.22,39.31,39.22,39.3,67400.0,28.1565,28.2211,28.1565,28.214,67400.0
2012-07-31 11:20:00,39.3,39.33,39.28,39.29,53800.0,28.214,28.2355,28.1996,28.2068,53800.0
2012-07-31 11:30:00,39.28,39.3,39.21,39.26,33600.0,28.1996,28.214,28.1493,28.1852,33600.0
2012-07-31 11:40:00,39.26,39.29,39.23,39.29,46200.0,28.1852,28.2068,28.1637,28.2068,46200.0
2012-07-31 11:50:00,39.29,39.33,39.25,39.27,47500.0,28.2068,28.2355,28.1781,28.1924,47500.0
2012-07-31 12:00:00,39.25,39.26,39.17,39.23,101500.0,28.1781,28.1852,28.1206,28.1637,101500.0
2012-07-31 12:10:00,39.23,39.24,39.13,39.18,93400.0,28.1637,28.1709,28.0919,28.1278,93400.0
2012-07-31 12:20:00,39.19,39.21,39.14,39.21,50600.0,28.135,28.1493,28.0991,28.1493,50600.0
2012-07-31 12:30:00,39.2,39.27,39.16,39.25,106800.0,28.1422,28.1924,28.1134,28.1781,106800.0
2012-07-31 12:40:00,39.26,39.26,39.16,39.18,87400.0,28.1852,28.1852,28.1134,28.1278,87400.0
2012-07-31 12:50:00,39.18,39.22,39.14,39.16,66500.0,28.1278,28.1565,28.0991,28.1134,66500.0
2012-07-31 13:00:00,39.16,39.24,39.15,39.22,60000.0,28.1134,28.1709,28.1063,28.1565,60000.0
2012-07-31 13:10:00,39.21,39.24,39.19,39.22,31400.0,28.1493,28.1709,28.135,28.1565,31400.0
2012-07-31 13:20:00,39.22,39.31,39.22,39.27,22800.0,28.1565,28.2211,28.1565,28.1924,22800.0
2012-07-31 13:30:00,39.27,39.28,39.24,39.25,36700.0,28.1924,28.1996,28.1709,28.1781,36700.0
2012-07-31 13:40:00,39.24,39.25,39.23,39.25,35700.0,28.1709,28.1781,28.1637,28.1781,35700.0
2012-07-31 13:50:00,39.25,39.27,39.2,39.21,24000.0,28.1781,28.1924,28.1422,28.1493,24000.0
2012-07-31 14:00:00,39.21,39.3,39.2,39.28,48200.0,28.1493,28.214,28.1422,28.1996,48200.0
2012-07-31 14:10:00,39.28,39.34,39.27,39.31,40100.0,28.1996,28.2427,28.1924,28.2211,40100.0
2012-07-31 14:20:00,39.31,39.38,39.29,39.35,50400.0,28.2211,28.2714,28.2068,28.2498,50400.0
2012-07-31 14:30:00,39.34,39.36,39.26,39.28,53800.0,28.2427,28.257,28.1852,28.1996,53800.0
2012-07-31 14:40:00,39.28,39.3,39.24,39.25,43000.0,28.1996,28.214,28.1709,28.1781,43000.0
2012-07-31 14:50:00,39.24,39.3,39.24,39.26,83800.0,28.1709,28.214,28.1709,28.1852,83800.0
2012-07-31 15:00:00,39.25,39.26,39.19,39.21,85500.0,28.1781,28.1852,28.135,28.1493,85500.0
2012-07-31 15:10:00,39.2,39.2,39.14,39.18,85100.0,28.1422,28.1422,28.0991,28.1278,85100.0
2012-07-31 15:20:00,39.18,39.28,39.18,39.27,114500.0,28.1278,28.1996,28.1278,28.1924,114500.0
2012-07-31 15:30:00,39.28,39.31,39.23,39.3,135800.0,28.1996,28.2211,28.1637,28.214,135800.0
2012-07-31 15:40:00,39.29,39.3,39.16,39.18,148600.0,28.2068,28.214,28.1134,28.1278,148600.0
2012-07-31 15:50:00,39.19,39.26,39.19,39.21,356400.0,28.135,28.1852,28.135,28.1493,356400.0
2012-08-01 09:30:00,39.35,39.35,39.02,39.17,86600.0,28.2498,28.2498,28.0129,28.1206,86600.0
2012-08-01 09:40:00,39.17,39.21,39.05,39.21,39300.0,28.1206,28.1493,28.0345,28.1493,39300.0
2012-08-01 09:50:00,39.19,39.22,39.07,39.09,68000.0,28.135,28.1565,28.0488,28.0632,68000.0
2012-08-01 10:00:00,39.07,39.18,39.03,39.13,62500.0,28.0488,28.1278,28.0201,28.0919,62500.0
2012-08-01 10:10:00,39.13,39.18,39.04,39.09,75300.0,28.0919,28.1278,28.0273,28.0632,75300.0
2012-08-01 10:20:00,39.08,39.2,39.08,39.1,39400.0,28.056,28.1422,28.056,28.0704,39400.0
2012-08-01 10:30:00,39.11,39.23,39.1,39.21,50800.0,28.0776,28.1637,28.0704,28.1493,50800.0
2012-08-01 10:40:00,39.21,39.23,39.14,39.17,37300.0,28.1493,28.1637,28.0991,28.1206,37300.0
2012-08-01 10:50:00,39.17,39.17,39.1,39.1,25900.0,28.1206,28.1206,28.0704,28.0704,25900.0
2012-08-01 11:00:00,39.1,39.16,39.1,39.16,31600.0,28.0704,28.1134,28.0704,28.1134,31600.0
2012-08-01 11:10:00,39.16,39.16,39.06,39.14,45200.0,28.1134,28.1134,28.0417,28.0991,45200.0
2012-08-01 11:20:00,39.13,39.18,39.11,39.17,59500.0,28.0919,28.1278,28.0776,28.1206,59500.0
2012-08-01 11:30:00,39.16,39.22,39.14,39.18,38400.0,28.1134,28.1565,28.0991,28.1278,38400.0
2012-08-01 11:40:00,39.19,39.26,39.16,39.26,58700.0,28.135,28.1852,28.1134,28.1852,58700.0
2012-08-01 11:50:00,39.26,39.3,39.26,39.29,24600.0,28.1852,28.214,28.1852,28.2068,24600.0
2012-08-01 12:00:00,39.29,39.35,39.26,39.27,32500.0,28.2068,28.2498,28.1852,28.1924,32500.0
2012-08-01 12:10:00,39.27,39.31,39.21,39.31,19600.0,28.1924,28.2211,28.1493,28.2211,19600.0
2012-08-01 12:20:00,39.3,39.35,39.3,39.3,22900.0,28.214,28.2498,28.214,28.214,22900.0
2012-08-01 12:30:00,39.31,39.41,39.31,39.35,40000.0,28.2211,28.2929,28.2211,28.2498,40000.0
2012-08-01 12:40:00,39.36,39.38,39.34,39.35,29300.0,28.257,28.2714,28.2427,28.2498,29300.0
2012-08-01 12:50:00,39.35,39.36,39.25,39.34,101100.0,28.2498,28.257,28.1781,28.2427,101100.0
2012-08-01 13:00:00,39.34,39.37,39.3,39.3,34000.0,28.2427,28.2642,28.214,28.214,34000.0
2012-08-01 13:10:00,39.3,39.32,39.27,39.27,35000.0,28.214,28.2283,28.1924,28.1924,35000.0
2012-08-01 13:20:00,39.27,39.33,39.24,39.29,38600.0,28.1924,28.2355,28.1709,28.2068,38600.0
2012-08-01 13:30:00,39.28,39.33,39.26,39.32,25400.0,28.1996,28.2355,28.1852,28.2283,25400.0
2012-08-01 13:40:00,39.32,39.36,39.29,39.31,24800.0,28.2283,28.257,28.2068,28.2211,24800.0
2012-08-01 13:50:00,39.32,39.33,39.29,39.3,50400.0,28.2283,28.2355,28.2068,28.214,50400.0
2012-08-01 14:00:00,39.3,39.32,39.26,39.3,58100.0,28.214,28.2283,28.1852,28.214,58100.0
2012-08-01 14:10:00,39.3,39.34,39.09,39.11,148000.0,28.214,28.2427,28.0632,28.0776,148000.0
2012-08-01 14:20:00,39.11,39.33,39.11,39.27,100300.0,28.0776,28.2355,28.0776,28.1924,100300.0
2012-08-01 14:30:00,39.28,39.28,39.09,39.19,55600.0,28.1996,28.1996,28.0632,28.135,55600.0
2012-08-01 14:40:00,39.19,39.22,39.02,39.07,49500.0,28.135,28.1565,28.0129,28.0488,49500.0
2012-08-01 14:50:00,39.08,39.13,39.01,39.13,79800.0,28.056,28.0919,28.0058,28.0919,79800.0
2012-08-01 15:00:00,39.13,39.23,39.09,39.2,51400.0,28.0919,28.1637,28.0632,28.1422,51400.0
2012-08-01 15:10:00,39.2,39.2,39.07,39.08,50800.0,28.1422,28.1422,28.0488,28.056,50800.0
2012-08-01 15:20:00,39.07,39.24,39.06,39.22,61800.0,28.0488,28.1709,28.0417,28.1565,61800.0
2012-08-01 15:30:00,39.21,39.23,39.1,39.13,94900.0,28.1493,28.1637,28.0704,28.0919,94900.0
2012-08-01 15:40:00,39.12,39.16,39.05,39.07,103400.0,28.0847,28.1134,28.0345,28.0488,103400.0
2012-08-01 15:50:00,39.06,39.13,39.0,39.01,174600.0,28.0417,28.0919,27.9986,28.0058,174600.0
2012-08-02 09:30:00,38.65,38.65,38.2,38.48,82800.0,27.7473,27.7473,27.4243,27.6253,82800.0
2012-08-02 09:40:00,38.5,38.86,38.48,38.77,72000.0,27.6396,27.8981,27.6253,27.8335,72000.0
2012-08-02 09:50:00,38.78,38.91,38.63,38.86,51800.0,27.8406,27.934,27.733,27.8981,51800.0
2012-08-02 10:00:00,38.86,38.98,38.7,38.86,51800.0,27.8981,27.9842,27.7832,27.8981,51800.0
2012-08-02 10:10:00,38.87,39.06,38.85,38.97,32900.0,27.9053,28.0417,27.8909,27.977,32900.0
2012-08-02 10:20:00,38.99,39.23,38.96,39.09,44600.0,27.9914,28.1637,27.9699,28.0632,44600.0
2012-08-02 10:30:00,39.08,39.09,38.73,38.76,62600.0,28.056,28.0632,27.8047,27.8263,62600.0
2012-08-02 10:40:00,38.75,38.84,38.65,38.84,28100.0,27.8191,27.8837,27.7473,27.8837,28100.0
2012-08-02 10:50:00,38.84,38.88,38.56,38.71,114600.0,27.8837,27.9124,27.6827,27.7904,114600.0
2012-08-02 11:00:00,38.7,38.85,38.65,38.69,94700.0,27.7832,27.8909,27.7473,27.776,94700.0
2012-08-02 11:10:00,38.7,38.73,38.58,38.6,54500.0,27.7832,27.8047,27.6971,27.7114,54500.0
2012-08-02 11:20:00,38.59,38.6,38.46,38.53,55400.0,27.7042,27.7114,27.6109,27.6612,55400.0
2012-08-02 11:30:00,38.51,38.57,38.41,38.41,53700.0,27.6468,27.6899,27.575,27.575,53700.0
2012-08-02 11:40:00,38.41,38.44,38.28,38.43,38400.0,27.575,27.5965,27.4817,27.5894,38400.0
2012-08-02 11:50:00,38.44,38.49,38.36,38.45,21900.0,27.5965,27.6324,27.5391,27.6037,21900.0
2012-08-02 12:00:00,38.46,38.52,38.45,38.51,19800.0,27.6109,27.654,27.6037,27.6468,19800.0
2012-08-02 12:10:00,38.49,38.56,38.44,38.49,25000.0,27.6324,27.6827,27.5965,27.6324,25000.0
2012-08-02 12:20:00,38.51,38.51,38.41,38.43,21000.0,27.6468,27.6468,27.575,27.5894,21000.0
2012-08-02 12:30:00,38.43,38.43,38.23,38.31,47900.0,27.5894,27.5894,27.4458,27.5032,47900.0
2012-08-02 12:40:00,38.32,38.34,38.29,38.32,17500.0,27.5104,27.5248,27.4889,27.5104,17500.0
2012-08-02 12:50:00,38.32,38.37,38.27,38.37,18800.0,27.5104,27.5463,27.4745,27.5463,18800.0
2012-08-02 13:00:00,38.35,38.37,38.29,38.37,19900.0,27.5319,27.5463,27.4889,27.5463,19900.0
2012-08-02 13:10:00,38.37,38.38,38.25,38.26,17600.0,27.5463,27.5535,27.4601,27.4673,17600.0
2012-08-02 13:20:00,38.27,38.3,38.23,38.25,20800.0,27.4745,27.496,27.4458,27.4601,20800.0
2012-08-02 13:30:00,38.24,38.27,38.14,38.17,18400.0,27.453,27.4745,27.3812,27.4027,18400.0
2012-08-02 13:40:00,38.17,38.18,38.09,38.12,25700.0,27.4027,27.4099,27.3453,27.3668,25700.0
2012-08-02 13:50:00,38.13,38.17,38.03,38.03,47900.0,27.374,27.4027,27.3022,27.3022,47900.0
2012-08-02 14:00:00,38.03,38.09,37.96,38.08,59500.0,27.3022,27.3453,27.252,27.3381,59500.0
2012-08-02 14:10:00,38.08,38.2,38.08,38.2,30000.0,27.3381,27.4243,27.3381,27.4243,30000.0
2012-08-02 14:20:00,38.2,38.29,38.19,38.29,43800.0,27.4243,27.4889,27.4171,27.4889,43800.0
2012-08-02 14:30:00,38.28,38.44,38.28,38.39,42400.0,27.4817,27.5965,27.4817,27.5607,42400.0
2012-08-02 14:40:00,38.39,38.4,38.31,38.32,31200.0,27.5607,27.5678,27.5032,27.5104,31200.0
2012-08-02 14:50:00,38.31,38.37,38.26,38.34,42800.0,27.5032,27.5463,27.4673,27.5248,42800.0
2012-08-02 15:00:00,38.33,38.45,38.33,38.37,30400.0,27.5176,27.6037,27.5176,27.5463,30400.0
2012-08-02 15:10:00,38.38,38.39,38.29,38.39,43400.0,27.5535,27.5607,27.4889,27.5607,43400.0
2012-08-02 15:20:00,38.38,38.43,38.3,38.3,44700.0,27.5535,27.5894,27.496,27.496,44700.0
2012-08-02 15:30:00,38.29,38.4,38.29,38.4,73700.0,27.4889,27.5678,27.4889,27.5678,73700.0
2012-08-02 15:40:00,38.4,38.44,38.33,38.38,109500.0,27.5678,27.5965,27.5176,27.5535,109500.0
2012-08-02 15:50:00,38.38,38.51,38.36,38.46,248700.0,27.5535,27.6468,27.5391,27.6109,248700.0
2012-08-03 09:30:00,39.13,39.21,38.95,39.03,51100.0,28.0919,28.1493,27.9627,28.0201,51100.0
2012-08-03 09:40:00,39.03,39.29,39.03,39.25,45000.0,28.0201,28.2068,28.0201,28.1781,45000.0
2012-08-03 09:50:00,39.24,39.41,39.23,39.37,45200.0,28.1709,28.2929,28.1637,28.2642,45200.0
2012-08-03 10:00:00,39.38,39.48,39.31,39.33,70000.0,28.2714,28.3432,28.2211,28.2355,70000.0
2012-08-03 10:10:00,39.32,39.37,39.24,39.27,26000.0,28.2283,28.2642,28.1709,28.1924,26000.0
2012-08-03 10:20:00,39.27,39.38,39.23,39.36,40000.0,28.1924,28.2714,28.1637,28.257,40000.0
2012-08-03 10:30:00,39.37,39.38,39.27,39.32,32000.0,28.2642,28.2714,28.1924,28.2283,32000.0
2012-08-03 10:40:00,39.32,39.33,39.2,39.22,22300.0,28.2283,28.2355,28.1422,28.1565,22300.0
2012-08-03 10:50:00,39.22,39.27,39.22,39.24,37800.0,28.1565,28.1924,28.1565,28.1709,37800.0
2012-08-03 11:00:00,39.22,39.29,39.2,39.21,40300.0,28.1565,28.2068,28.1422,28.1493,40300.0
2012-08-03 11:10:00,39.21,39.42,39.19,39.33,48500.0,28.1493,28.3001,28.135,28.2355,48500.0
2012-08-03 11:20:00,39.31,39.37,39.29,39.35,20000.0,28.2211,28.2642,28.2068,28.2498,20000.0
2012-08-03 11:30:00,39.35,39.49,39.35,39.46,21600.0,28.2498,28.3504,28.2498,28.3288,21600.0
2012-08-03 11:40:00,39.5,39.59,39.49,39.51,35600.0,28.3575,28.4221,28.3504,28.3647,35600.0
2012-08-03 11:50:00,39.51,39.53,39.49,39.52,23400.0,28.3647,28.3791,28.3504,28.3719,23400.0
2012-08-03 12:00:00,39.51,39.58,39.49,39.51,48800.0,28.3647,28.415,28.3504,28.3647,48800.0
2012-08-03 12:10:00,39.51,39.53,39.49,39.5,22400.0,28.3647,28.3791,28.3504,28.3575,22400.0
2012-08-03 12:20:00,39.5,39.53,39.49,39.52,17700.0,28.3575,28.3791,28.3504,28.3719,17700.0
2012-08-03 12:30:00,39.53,39.54,39.49,39.49,23700.0,28.3791,28.3863,28.3504,28.3504,23700.0
2012-08-03 12:40:00,39.5,39.53,39.45,39.45,25400.0,28.3575,28.3791,28.3216,28.3216,25400.0
2012-08-03 12:50:00,39.46,39.48,39.44,39.44,22400.0,28.3288,28.3432,28.3145,28.3145,22400.0
2012-08-03 13:00:00,39.44,39.48,39.42,39.47,25500.0,28.3145,28.3432,28.3001,28.336,25500.0
2012-08-03 13:10:00,39.48,39.52,39.45,39.47,33800.0,28.3432,28.3719,28.3216,28.336,33800.0
2012-08-03 13:20:00,39.47,39.52,39.47,39.48,38600.0,28.336,28.3719,28.336,28.3432,38600.0
2012-08-03 13:30:00,39.48,39.5,39.47,39.48,26700.0,28.3432,28.3575,28.336,28.3432,26700.0
2012-08-03 13:40:00,39.49,39.5,39.47,39.48,18600.0,28.3504,28.3575,28.336,28.3432,18600.0
2012-08-03 13:50:00,39.49,39.53,39.48,39.52,18100.0,28.3504,28.3791,28.3432,28.3719,18100.0
2012-08-03 14:00:00,39.51,39.53,39.47,39.51,42000.0,28.3647,28.3791,28.336,28.3647,42000.0
2012-08-03 14:10:00,39.51,39.51,39.44,39.45,48800.0,28.3647,28.3647,28.3145,28.3216,48800.0
2012-08-03 14:20:00,39.44,39.47,39.43,39.44,33800.0,28.3145,28.336,28.3073,28.3145,33800.0
2012-08-03 14:30:00,39.44,39.45,39.39,39.4,32900.0,28.3145,28.3216,28.2786,28.2857,32900.0
2012-08-03 14:40:00,39.4,39.44,39.39,39.42,28000.0,28.2857,28.3145,28.2786,28.3001,28000.0
2012-08-03 14:50:00,39.43,39.46,39.4,39.44,38400.0,28.3073,28.3288,28.2857,28.3145,38400.0
2012-08-03 15:00:00,39.45,39.52,39.45,39.51,33000.0,28.3216,28.3719,28.3216,28.3647,33000.0
2012-08-03 15:10:00,39.51,39.51,39.46,39.46,22900.0,28.3647,28.3647,28.3288,28.3288,22900.0
2012-08-03 15:20:00,39.47,39.47,39.44,39.45,42100.0,28.336,28.336,28.3145,28.3216,42100.0
2012-08-03 15:30:00,39.46,39.46,39.34,39.38,113900.0,28.3288,28.3288,28.2427,28.2714,113900.0
2012-08-03 15:40:00,39.39,39.42,39.36,39.41,148200.0,28.2786,28.3001,28.257,28.2929,148200.0
2012-08-03 15:50:00,39.42,39.42,39.35,39.42,224800.0,28.3001,28.3001,28.2498,28.3001,224800.0
2012-08-06 09:30:00,39.59,39.93,39.45,39.84,62500.0,28.4221,28.6662,28.3216,28.6016,62500.0
2012-08-06 09:40:00,39.85,40.0,39.82,39.98,41000.0,28.6088,28.7165,28.5873,28.7021,41000.0
2012-08-06 09:50:00,39.99,40.01,39.96,40.0,77500.0,28.7093,28.7237,28.6878,28.7165,77500.0
2012-08-06 10:00:00,40.0,40.01,39.97,39.99,49500.0,28.7165,28.7237,28.695,28.7093,49500.0
2012-08-06 10:10:00,40.0,40.03,39.97,40.03,52900.0,28.7165,28.738,28.695,28.738,52900.0
2012-08-06 10:20:00,40.03,40.03,39.93,39.96,36200.0,28.738,28.738,28.6662,28.6878,36200.0
2012-08-06 10:30:00,39.98,40.07,39.98,40.04,27100.0,28.7021,28.7667,28.7021,28.7452,27100.0
2012-08-06 10:40:00,40.02,40.1,39.98,40.08,31700.0,28.7309,28.7883,28.7021,28.7739,31700.0
2012-08-06 10:50:00,40.09,40.14,40.09,40.11,42300.0,28.7811,28.817,28.7811,28.7955,42300.0
2012-08-06 11:00:00,40.11,40.2,40.11,40.18,29200.0,28.7955,28.8601,28.7955,28.8457,29200.0
2012-08-06 11:10:00,40.18,40.19,40.1,40.14,25800.0,28.8457,28.8529,28.7883,28.817,25800.0
2012-08-06 11:20:00,40.14,40.15,40.03,40.03,19600.0,28.817,28.8242,28.738,28.738,19600.0
2012-08-06 11:30:00,40.03,40.1,40.0,40.07,39800.0,28.738,28.7883,28.7165,28.7667,39800.0
2012-08-06 11:40:00,40.07,40.09,40.03,40.08,15500.0,28.7667,28.7811,28.738,28.7739,15500.0
2012-08-06 11:50:00,40.09,40.14,40.08,40.13,15600.0,28.7811,28.817,28.7739,28.8098,15600.0
2012-08-06 12:00:00,40.12,40.13,40.05,40.06,16200.0,28.8026,28.8098,28.7524,28.7596,16200.0
2012-08-06 12:10:00,40.06,40.11,40.04,40.08,18800.0,28.7596,28.7955,28.7452,28.7739,18800.0
2012-08-06 12:20:00,40.09,40.14,40.08,40.12,20000.0,28.7811,28.817,28.7739,28.8026,20000.0
2012-08-06 12:30:00,40.13,40.27,40.12,40.27,59700.0,28.8098,28.9103,28.8026,28.9103,59700.0
2012-08-06 12:40:00,40.26,40.27,40.22,40.22,23300.0,28.9031,28.9103,28.8744,28.8744,23300.0
2012-08-06 12:50:00,40.22,40.25,40.16,40.23,29400.0,28.8744,28.896,28.8314,28.8816,29400.0
2012-08-06 13:00:00,40.23,40.29,40.21,40.29,26700.0,28.8816,28.9247,28.8673,28.9247,26700.0
2012-08-06 13:10:00,40.28,40.33,40.27,40.31,26000.0,28.9175,28.9534,28.9103,28.939,26000.0
2012-08-06 13:20:00,40.32,40.36,40.3,40.36,20100.0,28.9462,28.9749,28.9319,28.9749,20100.0
2012-08-06 13:30:00,40.36,40.39,40.3,40.32,47900.0,28.9749,28.9965,28.9319,28.9462,47900.0
2012-08-06 13:40:00,40.32,40.35,40.3,40.33,21000.0,28.9462,28.9678,28.9319,28.9534,21000.0
2012-08-06 13:50:00,40.32,40.32,40.28,40.3,29400.0,28.9462,28.9462,28.9175,28.9319,29400.0
2012-08-06 14:00:00,40.3,40.31,40.28,40.29,29300.0,28.9319,28.939,28.9175,28.9247,29300.0
2012-08-06 14:10:00,40.29,40.29,40.23,40.26,22200.0,28.9247,28.9247,28.8816,28.9031,22200.0
2012-08-06 14:20:00,40.27,40.3,40.26,40.28,38300.0,28.9103,28.9319,28.9031,28.9175,38300.0
2012-08-06 14:30:00,40.29,40.31,40.28,40.3,36800.0,28.9247,28.939,28.9175,28.9319,36800.0
2012-08-06 14:40:00,40.3,40.32,40.29,40.3,21700.0,28.9319,28.9462,28.9247,28.9319,21700.0
2012-08-06 14:50:00,40.31,40.35,40.31,40.34,32800.0,28.939,28.9678,28.939,28.9606,32800.0
2012-08-06 15:00:00,40.35,40.36,40.32,40.35,40400.0,28.9678,28.9749,28.9462,28.9678,40400.0
2012-08-06 15:10:00,40.35,40.37,40.31,40.34,91800.0,28.9678,28.9821,28.939,28.9606,91800.0
2012-08-06 15:20:00,40.35,40.39,40.34,40.39,72900.0,28.9678,28.9965,28.9606,28.9965,72900.0
2012-08-06 15:30:00,40.39,40.46,40.38,40.43,132100.0,28.9965,29.0467,28.9893,29.0252,132100.0
2012-08-06 15:40:00,40.42,40.44,40.34,40.35,174600.0,29.018,29.0324,28.9606,28.9678,174600.0
2012-08-06 15:50:00,40.35,40.36,40.21,40.22,208800.0,28.9678,28.9749,28.8673,28.8744,208800.0
2012-08-07 09:30:00,40.5,40.66,40.4,40.5,76300.0,29.0754,29.1903,29.0037,29.0754,76300.0
2012-08-07 09:40:00,40.52,40.74,40.52,40.56,49600.0,29.0898,29.2477,29.0898,29.1185,49600.0
2012-08-07 09:50:00,40.56,40.64,40.54,40.59,41100.0,29.1185,29.176,29.1042,29.1401,41100.0
2012-08-07 10:00:00,40.59,40.62,40.45,40.5,71400.0,29.1401,29.1616,29.0396,29.0754,71400.0
2012-08-07 10:10:00,40.51,40.59,40.47,40.57,36600.0,29.0826,29.1401,29.0539,29.1257,36600.0
2012-08-07 10:20:00,40.57,40.63,40.52,40.59,43000.0,29.1257,29.1688,29.0898,29.1401,43000.0
2012-08-07 10:30:00,40.59,40.6,40.42,40.42,42400.0,29.1401,29.1472,29.018,29.018,42400.0
2012-08-07 10:40:00,40.43,40.57,40.42,40.57,44300.0,29.0252,29.1257,29.018,29.1257,44300.0
2012-08-07 10:50:00,40.57,40.63,40.52,40.55,29500.0,29.1257,29.1688,29.0898,29.1113,29500.0
2012-08-07 11:00:00,40.56,40.56,40.5,40.55,25700.0,29.1185,29.1185,29.0754,29.1113,25700.0
2012-08-07 11:10:00,40.54,40.73,40.54,40.68,33100.0,29.1042,29.2406,29.1042,29.2047,33100.0
2012-08-07 11:20:00,40.69,40.74,40.64,40.68,51700.0,29.2119,29.2477,29.176,29.2047,51700.0
2012-08-07 11:30:00,40.69,40.75,40.68,40.73,39500.0,29.2119,29.2549,29.2047,29.2406,39500.0
2012-08-07 11:40:00,40.73,40.77,40.7,40.7,49700.0,29.2406,29.2693,29.219,29.219,49700.0
2012-08-07 11:50:00,40.7,40.75,40.68,40.75,34200.0,29.219,29.2549,29.2047,29.2549,34200.0
2012-08-07 12:00:00,40.75,40.76,40.72,40.76,49500.0,29.2549,29.2621,29.2334,29.2621,49500.0
2012-08-07 12:10:00,40.77,40.79,40.74,40.79,28500.0,29.2693,29.2836,29.2477,29.2836,28500.0
2012-08-07 12:20:00,40.79,40.83,40.73,40.81,34100.0,29.2836,29.3124,29.2406,29.298,34100.0
2012-08-07 12:30:00,40.82,40.88,40.8,40.84,68000.0,29.3052,29.3483,29.2908,29.3195,68000.0
2012-08-07 12:40:00,40.85,40.85,40.78,40.78,17300.0,29.3267,29.3267,29.2765,29.2765,17300.0
2012-08-07 12:50:00,40.78,40.82,40.78,40.79,22300.0,29.2765,29.3052,29.2765,29.2836,22300.0
2012-08-07 13:00:00,40.79,40.8,40.75,40.77,17300.0,29.2836,29.2908,29.2549,29.2693,17300.0
2012-08-07 13:10:00,40.77,40.8,40.76,40.76,30400.0,29.2693,29.2908,29.2621,29.2621,30400.0
2012-08-07 13:20:00,40.77,40.78,40.72,40.74,29000.0,29.2693,29.2765,29.2334,29.2477,29000.0
2012-08-07 13:30:00,40.74,40.8,40.74,40.77,29100.0,29.2477,29.2908,29.2477,29.2693,29100.0
2012-08-07 13:40:00,40.77,40.8,40.73,40.74,35300.0,29.2693,29.2908,29.2406,29.2477,35300.0
2012-08-07 13:50:00,40.73,40.76,40.72,40.74,28900.0,29.2406,29.2621,29.2334,29.2477,28900.0
2012-08-07 14:00:00,40.75,40.75,40.67,40.7,44900.0,29.2549,29.2549,29.1975,29.219,44900.0
2012-08-07 14:10:00,40.69,40.71,40.65,40.71,39900.0,29.2119,29.2262,29.1831,29.2262,39900.0
2012-08-07 14:20:00,40.7,40.78,40.7,40.75,56800.0,29.219,29.2765,29.219,29.2549,56800.0
2012-08-07 14:30:00,40.76,40.86,40.76,40.84,47600.0,29.2621,29.3339,29.2621,29.3195,47600.0
2012-08-07 14:40:00,40.85,40.86,40.81,40.85,24300.0,29.3267,29.3339,29.298,29.3267,24300.0
2012-08-07 14:50:00,40.85,40.89,40.8,40.81,71300.0,29.3267,29.3554,29.2908,29.298,71300.0
2012-08-07 15:00:00,40.8,40.83,40.66,40.66,42500.0,29.2908,29.3124,29.1903,29.1903,42500.0
2012-08-07 15:10:00,40.66,40.79,40.65,40.75,89000.0,29.1903,29.2836,29.1831,29.2549,89000.0
2012-08-07 15:20:00,40.74,40.78,40.72,40.75,57000.0,29.2477,29.2765,29.2334,29.2549,57000.0
2012-08-07 15:30:00,40.76,40.77,40.65,40.66,64200.0,29.2621,29.2693,29.1831,29.1903,64200.0
2012-08-07 15:40:00,40.66,40.73,40.66,40.7,139700.0,29.1903,29.2406,29.1903,29.219,139700.0
2012-08-07 15:50:00,40.69,40.7,40.63,40.65,199000.0,29.2119,29.219,29.1688,29.1831,199000.0
2012-08-08 09:30:00,40.45,40.6,40.42,40.59,48000.0,29.0396,29.1472,29.018,29.1401,48000.0
2012-08-08 09:40:00,40.6,40.77,40.57,40.7,35700.0,29.1472,29.2693,29.1257,29.219,35700.0
2012-08-08 09:50:00,40.69,40.71,40.65,40.67,38200.0,29.2119,29.2262,29.1831,29.1975,38200.0
2012-08-08 10:00:00,40.66,40.74,40.62,40.71,50300.0,29.1903,29.2477,29.1616,29.2262,50300.0
2012-08-08 10:10:00,40.71,40.77,40.71,40.76,25300.0,29.2262,29.2693,29.2262,29.2621,25300.0
2012-08-08 10:20:00,40.76,40.77,40.68,40.68,18300.0,29.2621,29.2693,29.2047,29.2047,18300.0
2012-08-08 10:30:00,40.67,40.68,40.59,40.62,38800.0,29.1975,29.2047,29.1401,29.1616,38800.0
2012-08-08 10:40:00,40.62,40.63,40.53,40.56,30400.0,29.1616,29.1688,29.097,29.1185,30400.0
2012-08-08 10:50:00,40.57,40.68,40.54,40.6,35900.0,29.1257,29.2047,29.1042,29.1472,35900.0
2012-08-08 11:00:00,40.6,40.65,40.59,40.61,25200.0,29.1472,29.1831,29.1401,29.1544,25200.0
2012-08-08 11:10:00,40.61,40.7,40.61,40.68,35100.0,29.1544,29.219,29.1544,29.2047,35100.0
2012-08-08 11:20:00,40.67,40.7,40.64,40.68,23700.0,29.1975,29.219,29.176,29.2047,23700.0
2012-08-08 11:30:00,40.67,40.7,40.66,40.66,33800.0,29.1975,29.219,29.1903,29.1903,33800.0
2012-08-08 11:40:00,40.66,40.67,40.61,40.63,28300.0,29.1903,29.1975,29.1544,29.1688,28300.0
2012-08-08 11:50:00,40.63,40.66,40.62,40.62,26100.0,29.1688,29.1903,29.1616,29.1616,26100.0
2012-08-08 12:00:00,40.62,40.62,40.58,40.61,38000.0,29.1616,29.1616,29.1329,29.1544,38000.0
2012-08-08 12:10:00,40.62,40.65,40.61,40.64,28400.0,29.1616,29.1831,29.1544,29.176,28400.0
2012-08-08 12:20:00,40.64,40.66,40.56,40.56,41000.0,29.176,29.1903,29.1185,29.1185,41000.0
2012-08-08 12:30:00,40.56,40.57,40.51,40.53,38000.0,29.1185,29.1257,29.0826,29.097,38000.0
2012-08-08 12:40:00,40.53,40.53,40.44,40.44,38200.0,29.097,29.097,29.0324,29.0324,38200.0
2012-08-08 12:50:00,40.44,40.51,40.42,40.5,29600.0,29.0324,29.0826,29.018,29.0754,29600.0
2012-08-08 13:00:00,40.51,40.6,40.51,40.58,55200.0,29.0826,29.1472,29.0826,29.1329,55200.0
2012-08-08 13:10:00,40.58,40.59,40.52,40.54,26000.0,29.1329,29.1401,29.0898,29.1042,26000.0
2012-08-08 13:20:00,40.55,40.6,40.54,40.55,18900.0,29.1113,29.1472,29.1042,29.1113,18900.0
2012-08-08 13:30:00,40.55,40.56,40.53,40.54,21800.0,29.1113,29.1185,29.097,29.1042,21800.0
2012-08-08 13:40:00,40.54,40.55,40.48,40.5,20900.0,29.1042,29.1113,29.0611,29.0754,20900.0
2012-08-08 13:50:00,40.49,40.57,40.49,40.56,44400.0,29.0683,29.1257,29.0683,29.1185,44400.0
2012-08-08 14:00:00,40.57,40.58,40.47,40.47,28100.0,29.1257,29.1329,29.0539,29.0539,28100.0
2012-08-08 14:10:00,40.47,40.5,40.46,40.47,46200.0,29.0539,29.0754,29.0467,29.0539,46200.0
2012-08-08 14:20:00,40.48,40.48,40.42,40.45,42300.0,29.0611,29.0611,29.018,29.0396,42300.0
2012-08-08 14:30:00,40.45,40.5,40.42,40.49,27700.0,29.0396,29.0754,29.018,29.0683,27700.0
2012-08-08 14:40:00,40.48,40.51,40.44,40.44,27100.0,29.0611,29.0826,29.0324,29.0324,27100.0
2012-08-08 14:50:00,40.45,40.46,40.34,40.36,27800.0,29.0396,29.0467,28.9606,28.9749,27800.0
2012-08-08 15:00:00,40.37,40.45,40.37,40.44,19000.0,28.9821,29.0396,28.9821,29.0324,19000.0
2012-08-08 15:10:00,40.44,40.57,40.43,40.56,35800.0,29.0324,29.1257,29.0252,29.1185,35800.0
2012-08-08 15:20:00,40.57,40.58,40.52,40.52,30400.0,29.1257,29.1329,29.0898,29.0898,30400.0
2012-08-08 15:30:00,40.52,40.55,40.5,40.51,62900.0,29.0898,29.1113,29.0754,29.0826,62900.0
2012-08-08 15:40:00,40.51,40.58,40.47,40.57,62900.0,29.0826,29.1329,29.0539,29.1257,62900.0
2012-08-08 15:50:00,40.57,40.57,40.47,40.56,194600.0,29.1257,29.1257,29.0539,29.1185,194600.0
2012-08-09 09:30:00,40.37,40.59,40.34,40.53,50800.0,28.9821,29.1401,28.9606,29.097,50800.0
2012-08-09 09:40:00,40.54,40.64,40.53,40.6,24200.0,29.1042,29.176,29.097,29.1472,24200.0
2012-08-09 09:50:00,40.59,40.63,40.55,40.62,28700.0,29.1401,29.1688,29.1113,29.1616,28700.0
2012-08-09 10:00:00,40.63,40.72,40.62,40.7,27500.0,29.1688,29.2334,29.1616,29.219,27500.0
2012-08-09 10:10:00,40.69,40.77,40.68,40.69,54100.0,29.2119,29.2693,29.2047,29.2119,54100.0
2012-08-09 10:20:00,40.69,40.78,40.66,40.76,29300.0,29.2119,29.2765,29.1903,29.2621,29300.0
2012-08-09 10:30:00,40.76,40.82,40.76,40.82,20600.0,29.2621,29.3052,29.2621,29.3052,20600.0
2012-08-09 10:40:00,40.8,40.87,40.79,40.82,40800.0,29.2908,29.3411,29.2836,29.3052,40800.0
2012-08-09 10:50:00,40.81,40.88,40.81,40.86,48300.0,29.298,29.3483,29.298,29.3339,48300.0
2012-08-09 11:00:00,40.86,40.87,40.8,40.81,18800.0,29.3339,29.3411,29.2908,29.298,18800.0
2012-08-09 11:10:00,40.81,40.83,40.69,40.73,33700.0,29.298,29.3124,29.2119,29.2406,33700.0
2012-08-09 11:20:00,40.74,40.78,40.71,40.72,20400.0,29.2477,29.2765,29.2262,29.2334,20400.0
2012-08-09 11:30:00,40.71,40.72,40.69,40.71,19600.0,29.2262,29.2334,29.2119,29.2262,19600.0
2012-08-09 11:40:00,40.71,40.71,40.58,40.59,46300.0,29.2262,29.2262,29.1329,29.1401,46300.0
2012-08-09 11:50:00,40.58,40.64,40.53,40.57,23100.0,29.1329,29.176,29.097,29.1257,23100.0
2012-08-09 12:00:00,40.56,40.68,40.55,40.67,30400.0,29.1185,29.2047,29.1113,29.1975,30400.0
2012-08-09 12:10:00,40.68,40.76,40.68,40.69,29700.0,29.2047,29.2621,29.2047,29.2119,29700.0
2012-08-09 12:20:00,40.69,40.72,40.63,40.64,34000.0,29.2119,29.2334,29.1688,29.176,34000.0
2012-08-09 12:30:00,40.64,40.69,40.63,40.67,24300.0,29.176,29.2119,29.1688,29.1975,24300.0
2012-08-09 12:40:00,40.67,40.75,40.67,40.73,17500.0,29.1975,29.2549,29.1975,29.2406,17500.0
2012-08-09 12:50:00,40.74,40.89,40.72,40.89,29200.0,29.2477,29.3554,29.2334,29.3554,29200.0
2012-08-09 13:00:00,40.88,40.92,40.77,40.81,149400.0,29.3483,29.377,29.2693,29.298,149400.0
2012-08-09 13:10:00,40.81,40.83,40.7,40.77,49300.0,29.298,29.3124,29.219,29.2693,49300.0
2012-08-09 13:20:00,40.77,40.83,40.7,40.83,24300.0,29.2693,29.3124,29.219,29.3124,24300.0
2012-08-09 13:30:00,40.83,40.84,40.76,40.84,19300.0,29.3124,29.3195,29.2621,29.3195,19300.0
2012-08-09 13:40:00,40.83,40.85,40.79,40.79,14900.0,29.3124,29.3267,29.2836,29.2836,14900.0
2012-08-09 13:50:00,40.8,40.86,40.8,40.86,12000.0,29.2908,29.3339,29.2908,29.3339,12000.0
2012-08-09 14:00:00,40.86,40.87,40.77,40.79,20200.0,29.3339,29.3411,29.2693,29.2836,20200.0
2012-08-09 14:10:00,40.79,40.8,40.75,40.79,17800.0,29.2836,29.2908,29.2549,29.2836,17800.0
2012-08-09 14:20:00,40.79,40.8,40.71,40.73,35500.0,29.2836,29.2908,29.2262,29.2406,35500.0
2012-08-09 14:30:00,40.74,40.84,40.72,40.78,30800.0,29.2477,29.3195,29.2334,29.2765,30800.0
2012-08-09 14:40:00,40.79,40.79,40.75,40.76,15100.0,29.2836,29.2836,29.2549,29.2621,15100.0
2012-08-09 14:50:00,40.77,40.81,40.76,40.79,21500.0,29.2693,29.298,29.2621,29.2836,21500.0
2012-08-09 15:00:00,40.79,40.8,40.73,40.75,18400.0,29.2836,29.2908,29.2406,29.2549,18400.0
2012-08-09 15:10:00,40.75,40.8,40.73,40.74,26300.0,29.2549,29.2908,29.2406,29.2477,26300.0
2012-08-09 15:20:00,40.73,40.77,40.71,40.73,28200.0,29.2406,29.2693,29.2262,29.2406,28200.0
2012-08-09 15:30:00,40.74,40.77,40.73,40.76,37600.0,29.2477,29.2693,29.2406,29.2621,37600.0
2012-08-09 15:40:00,40.77,40.78,40.7,40.72,40400.0,29.2693,29.2765,29.219,29.2334,40400.0
2012-08-09 15:50:00,40.72,40.74,40.66,40.68,90500.0,29.2334,29.2477,29.1903,29.2047,90500.0
2012-08-10 09:30:00,40.64,40.77,40.57,40.76,87400.0,29.176,29.2693,29.1257,29.2621,87400.0
2012-08-10 09:40:00,40.75,40.88,40.62,40.68,38700.0,29.2549,29.3483,29.1616,29.2047,38700.0
2012-08-10 09:50:00,40.69,40.69,40.53,40.57,38900.0,29.2119,29.2119,29.097,29.1257,38900.0
2012-08-10 10:00:00,40.57,40.58,40.42,40.49,59000.0,29.1257,29.1329,29.018,29.0683,59000.0
2012-08-10 10:10:00,40.49,40.52,40.42,40.43,70400.0,29.0683,29.0898,29.018,29.0252,70400.0
2012-08-10 10:20:00,40.43,40.57,40.43,40.55,24600.0,29.0252,29.1257,29.0252,29.1113,24600.0
2012-08-10 10:30:00,40.55,40.59,40.53,40.57,55400.0,29.1113,29.1401,29.097,29.1257,55400.0
2012-08-10 10:40:00,40.57,40.58,40.51,40.53,27500.0,29.1257,29.1329,29.0826,29.097,27500.0
2012-08-10 10:50:00,40.52,40.52,40.44,40.45,38900.0,29.0898,29.0898,29.0324,29.0396,38900.0
2012-08-10 11:00:00,40.45,40.47,40.31,40.4,49500.0,29.0396,29.0539,28.939,29.0037,49500.0
2012-08-10 11:10:00,40.41,40.43,40.32,40.32,36300.0,29.0108,29.0252,28.9462,28.9462,36300.0
2012-08-10 11:20:00,40.35,40.46,40.35,40.44,33900.0,28.9678,29.0467,28.9678,29.0324,33900.0
2012-08-10 11:30:00,40.44,40.45,40.34,40.34,27600.0,29.0324,29.0396,28.9606,28.9606,27600.0
2012-08-10 11:40:00,40.35,40.42,40.34,40.42,22800.0,28.9678,29.018,28.9606,29.018,22800.0
2012-08-10 11:50:00,40.43,40.52,40.43,40.45,26600.0,29.0252,29.0898,29.0252,29.0396,26600.0
2012-08-10 12:00:00,40.45,40.46,40.37,40.37,31000.0,29.0396,29.0467,28.9821,28.9821,31000.0
2012-08-10 12:10:00,40.37,40.41,40.37,40.38,29000.0,28.9821,29.0108,28.9821,28.9893,29000.0
2012-08-10 12:20:00,40.39,40.41,40.36,40.41,22200.0,28.9965,29.0108,28.9749,29.0108,22200.0
2012-08-10 12:30:00,40.4,40.44,40.37,40.41,37500.0,29.0037,29.0324,28.9821,29.0108,37500.0
2012-08-10 12:40:00,40.41,40.42,40.34,40.35,35600.0,29.0108,29.018,28.9606,28.9678,35600.0
2012-08-10 12:50:00,40.34,40.35,40.31,40.31,36500.0,28.9606,28.9678,28.939,28.939,36500.0
2012-08-10 13:00:00,40.31,40.34,40.28,40.28,35300.0,28.939,28.9606,28.9175,28.9175,35300.0
2012-08-10 13:10:00,40.28,40.31,40.25,40.28,23300.0,28.9175,28.939,28.896,28.9175,23300.0
2012-08-10 13:20:00,40.28,40.3,40.28,40.3,27300.0,28.9175,28.9319,28.9175,28.9319,27300.0
2012-08-10 13:30:00,40.29,40.3,40.25,40.27,59500.0,28.9247,28.9319,28.896,28.9103,59500.0
2012-08-10 13:40:00,40.27,40.44,40.27,40.44,43100.0,28.9103,29.0324,28.9103,29.0324,43100.0
2012-08-10 13:50:00,40.45,40.46,40.42,40.43,39400.0,29.0396,29.0467,29.018,29.0252,39400.0
2012-08-10 14:00:00,40.44,40.47,40.43,40.46,23900.0,29.0324,29.0539,29.0252,29.0467,23900.0
2012-08-10 14:10:00,40.47,40.48,40.43,40.45,25900.0,29.0539,29.0611,29.0252,29.0396,25900.0
2012-08-10 14:20:00,40.45,40.48,40.44,40.48,23100.0,29.0396,29.0611,29.0324,29.0611,23100.0
2012-08-10 14:30:00,40.48,40.5,40.45,40.45,20600.0,29.0611,29.0754,29.0396,29.0396,20600.0
2012-08-10 14:40:00,40.46,40.47,40.45,40.45,28800.0,29.0467,29.0539,29.0396,29.0396,28800.0
2012-08-10 14:50:00,40.46,40.5,40.45,40.49,37800.0,29.0467,29.0754,29.0396,29.0683,37800.0
2012-08-10 15:00:00,40.49,40.57,40.48,40.57,32800.0,29.0683,29.1257,29.0611,29.1257,32800.0
2012-08-10 15:10:00,40.58,40.65,40.56,40.64,42700.0,29.1329,29.1831,29.1185,29.176,42700.0
2012-08-10 15:20:00,40.65,40.69,40.62,40.68,45300.0,29.1831,29.2119,29.1616,29.2047,45300.0
2012-08-10 15:30:00,40.68,40.72,40.63,40.7,82600.0,29.2047,29.2334,29.1688,29.219,82600.0
2012-08-10 15:40:00,40.71,40.82,40.69,40.76,135200.0,29.2262,29.3052,29.2119,29.2621,135200.0
2012-08-10 15:50:00,40.77,40.83,40.75,40.76,228200.0,29.2693,29.3124,29.2549,29.2621,228200.0
2012-08-13 09:30:00,40.64,40.74,40.48,40.56,42800.0,29.176,29.2477,29.0611,29.1185,42800.0
2012-08-13 09:40:00,40.57,40.67,40.55,40.61,31800.0,29.1257,29.1975,29.1113,29.1544,31800.0
2012-08-13 09:50:00,40.6,40.7,40.53,40.54,29300.0,29.1472,29.219,29.097,29.1042,29300.0
2012-08-13 10:00:00,40.53,40.62,40.44,40.48,61900.0,29.097,29.1616,29.0324,29.0611,61900.0
2012-08-13 10:10:00,40.48,40.48,40.39,40.46,32700.0,29.0611,29.0611,28.9965,29.0467,32700.0
2012-08-13 10:20:00,40.45,40.45,40.27,40.32,35500.0,29.0396,29.0396,28.9103,28.9462,35500.0
2012-08-13 10:30:00,40.32,40.32,40.23,40.26,42200.0,28.9462,28.9462,28.8816,28.9031,42200.0
2012-08-13 10:40:00,40.26,40.35,40.26,40.27,39700.0,28.9031,28.9678,28.9031,28.9103,39700.0
2012-08-13 10:50:00,40.26,40.27,40.17,40.2,52000.0,28.9031,28.9103,28.8385,28.8601,52000.0
2012-08-13 11:00:00,40.19,40.19,40.03,40.07,82700.0,28.8529,28.8529,28.738,28.7667,82700.0
2012-08-13 11:10:00,40.06,40.12,40.02,40.05,58400.0,28.7596,28.8026,28.7309,28.7524,58400.0
2012-08-13 11:20:00,40.06,40.14,40.05,40.1,76800.0,28.7596,28.817,28.7524,28.7883,76800.0
2012-08-13 11:30:00,40.1,40.13,40.04,40.07,33500.0,28.7883,28.8098,28.7452,28.7667,33500.0
2012-08-13 11:40:00,40.06,40.06,39.99,40.02,25800.0,28.7596,28.7596,28.7093,28.7309,25800.0
2012-08-13 11:50:00,40.03,40.08,40.02,40.02,21700.0,28.738,28.7739,28.7309,28.7309,21700.0
2012-08-13 12:00:00,40.03,40.04,39.96,39.97,51600.0,28.738,28.7452,28.6878,28.695,51600.0
2012-08-13 12:10:00,39.97,40.02,39.97,40.0,53600.0,28.695,28.7309,28.695,28.7165,53600.0
2012-08-13 12:20:00,40.0,40.0,39.97,39.97,32700.0,28.7165,28.7165,28.695,28.695,32700.0
2012-08-13 12:30:00,39.98,39.98,39.93,39.97,30500.0,28.7021,28.7021,28.6662,28.695,30500.0
2012-08-13 12:40:00,39.97,39.98,39.94,39.98,19600.0,28.695,28.7021,28.6734,28.7021,19600.0
2012-08-13 12:50:00,39.98,40.02,39.97,40.02,22100.0,28.7021,28.7309,28.695,28.7309,22100.0
2012-08-13 13:00:00,40.02,40.07,40.02,40.02,19500.0,28.7309,28.7667,28.7309,28.7309,19500.0
2012-08-13 13:10:00,40.01,40.01,39.94,39.94,17100.0,28.7237,28.7237,28.6734,28.6734,17100.0
2012-08-13 13:20:00,39.94,39.97,39.91,39.96,15700.0,28.6734,28.695,28.6519,28.6878,15700.0
2012-08-13 13:30:00,39.94,39.94,39.9,39.91,22200.0,28.6734,28.6734,28.6447,28.6519,22200.0
2012-08-13 13:40:00,39.91,39.95,39.9,39.95,26000.0,28.6519,28.6806,28.6447,28.6806,26000.0
2012-08-13 13:50:00,39.95,39.95,39.9,39.93,55500.0,28.6806,28.6806,28.6447,28.6662,55500.0
2012-08-13 14:00:00,39.93,39.93,39.9,39.91,28800.0,28.6662,28.6662,28.6447,28.6519,28800.0
2012-08-13 14:10:00,39.91,39.99,39.91,39.99,44000.0,28.6519,28.7093,28.6519,28.7093,44000.0
2012-08-13 14:20:00,39.99,40.06,39.98,40.01,39000.0,28.7093,28.7596,28.7021,28.7237,39000.0
2012-08-13 14:30:00,40.0,40.02,39.97,40.02,31000.0,28.7165,28.7309,28.695,28.7309,31000.0
2012-08-13 14:40:00,40.02,40.02,39.98,40.02,36400.0,28.7309,28.7309,28.7021,28.7309,36400.0
2012-08-13 14:50:00,40.02,40.1,40.02,40.07,38000.0,28.7309,28.7883,28.7309,28.7667,38000.0
2012-08-13 15:00:00,40.07,40.09,40.0,40.01,40100.0,28.7667,28.7811,28.7165,28.7237,40100.0
2012-08-13 15:10:00,40.02,40.05,39.99,40.0,40200.0,28.7309,28.7524,28.7093,28.7165,40200.0
2012-08-13 15:20:00,40.01,40.03,39.98,40.01,38500.0,28.7237,28.738,28.7021,28.7237,38500.0
2012-08-13 15:30:00,40.0,40.12,40.0,40.09,49900.0,28.7165,28.8026,28.7165,28.7811,49900.0
2012-08-13 15:40:00,40.09,40.18,40.08,40.09,84600.0,28.7811,28.8457,28.7739,28.7811,84600.0
2012-08-13 15:50:00,40.1,40.17,40.06,40.16,198900.0,28.7883,28.8385,28.7596,28.8314,198900.0
2012-08-14 09:30:00,40.31,40.54,40.2,40.22,37100.0,28.939,29.1042,28.8601,28.8744,37100.0
2012-08-14 09:40:00,40.2,40.3,40.2,40.29,38900.0,28.8601,28.9319,28.8601,28.9247,38900.0
2012-08-14 09:50:00,40.27,40.3,40.05,40.12,28100.0,28.9103,28.9319,28.7524,28.8026,28100.0
2012-08-14 10:00:00,40.12,40.17,40.06,40.11,24000.0,28.8026,28.8385,28.7596,28.7955,24000.0
2012-08-14 10:10:00,40.11,40.28,40.11,40.11,26600.0,28.7955,28.9175,28.7955,28.7955,26600.0
2012-08-14 10:20:00,40.11,40.11,39.99,40.03,32800.0,28.7955,28.7955,28.7093,28.738,32800.0
2012-08-14 10:30:00,40.03,40.06,39.99,40.05,22700.0,28.738,28.7596,28.7093,28.7524,22700.0
2012-08-14 10:40:00,40.03,40.07,39.98,40.03,96000.0,28.738,28.7667,28.7021,28.738,96000.0
2012-08-14 10:50:00,40.02,40.09,40.0,40.05,42700.0,28.7309,28.7811,28.7165,28.7524,42700.0
2012-08-14 11:00:00,40.04,40.06,40.0,40.03,68700.0,28.7452,28.7596,28.7165,28.738,68700.0
2012-08-14 11:10:00,40.02,40.06,40.01,40.01,20800.0,28.7309,28.7596,28.7237,28.7237,20800.0
2012-08-14 11:20:00,40.01,40.02,39.98,40.01,21600.0,28.7237,28.7309,28.7021,28.7237,21600.0
2012-08-14 11:30:00,40.02,40.05,40.01,40.04,19500.0,28.7309,28.7524,28.7237,28.7452,19500.0
2012-08-14 11:40:00,40.05,40.08,40.03,40.05,27800.0,28.7524,28.7739,28.738,28.7524,27800.0
2012-08-14 11:50:00,40.05,40.05,40.0,40.01,8100.0,28.7524,28.7524,28.7165,28.7237,8100.0
2012-08-14 12:00:00,40.01,40.03,40.01,40.03,9100.0,28.7237,28.738,28.7237,28.738,9100.0
2012-08-14 12:10:00,40.02,40.03,39.98,39.98,17200.0,28.7309,28.738,28.7021,28.7021,17200.0
2012-08-14 12:20:00,39.99,40.01,39.98,40.0,16700.0,28.7093,28.7237,28.7021,28.7165,16700.0
2012-08-14 12:30:00,40.01,40.05,39.94,39.94,31200.0,28.7237,28.7524,28.6734,28.6734,31200.0
2012-08-14 12:40:00,39.95,39.95,39.87,39.95,25400.0,28.6806,28.6806,28.6232,28.6806,25400.0
2012-08-14 12:50:00,39.95,39.98,39.94,39.97,13200.0,28.6806,28.7021,28.6734,28.695,13200.0
2012-08-14 13:00:00,39.97,40.0,39.95,39.95,12700.0,28.695,28.7165,28.6806,28.6806,12700.0
2012-08-14 13:10:00,39.96,39.96,39.88,39.88,22100.0,28.6878,28.6878,28.6303,28.6303,22100.0
2012-08-14 13:20:00,39.89,39.9,39.77,39.78,44000.0,28.6375,28.6447,28.5514,28.5586,44000.0
2012-08-14 13:30:00,39.79,39.85,39.77,39.8,37100.0,28.5657,28.6088,28.5514,28.5729,37100.0
2012-08-14 13:40:00,39.8,39.82,39.79,39.81,22900.0,28.5729,28.5873,28.5657,28.5801,22900.0
2012-08-14 13:50:00,39.81,39.82,39.77,39.78,21900.0,28.5801,28.5873,28.5514,28.5586,21900.0
2012-08-14 14:00:00,39.78,39.83,39.78,39.81,21700.0,28.5586,28.5944,28.5586,28.5801,21700.0
2012-08-14 14:10:00,39.81,39.82,39.79,39.8,28200.0,28.5801,28.5873,28.5657,28.5729,28200.0
2012-08-14 14:20:00,39.8,39.82,39.79,39.8,33400.0,28.5729,28.5873,28.5657,28.5729,33400.0
2012-08-14 14:30:00,39.81,39.82,39.78,39.78,28400.0,28.5801,28.5873,28.5586,28.5586,28400.0
2012-08-14 14:40:00,39.77,39.79,39.68,39.77,88500.0,28.5514,28.5657,28.4868,28.5514,88500.0
2012-08-14 14:50:00,39.77,39.85,39.75,39.85,30100.0,28.5514,28.6088,28.537,28.6088,30100.0
2012-08-14 15:00:00,39.85,39.85,39.77,39.77,22800.0,28.6088,28.6088,28.5514,28.5514,22800.0
2012-08-14 15:10:00,39.76,39.77,39.68,39.72,53000.0,28.5442,28.5514,28.4868,28.5155,53000.0
2012-08-14 15:20:00,39.72,39.74,39.69,39.7,38200.0,28.5155,28.5298,28.4939,28.5011,38200.0
2012-08-14 15:30:00,39.71,39.71,39.59,39.64,68800.0,28.5083,28.5083,28.4221,28.458,68800.0
2012-08-14 15:40:00,39.64,39.64,39.58,39.6,92700.0,28.458,28.458,28.415,28.4293,92700.0
2012-08-14 15:50:00,39.59,39.67,39.52,39.67,201700.0,28.4221,28.4796,28.3719,28.4796,201700.0
2012-08-15 09:30:00,39.64,39.68,39.43,39.52,31500.0,28.458,28.4868,28.3073,28.3719,31500.0
2012-08-15 09:40:00,39.52,39.63,39.51,39.56,18600.0,28.3719,28.4509,28.3647,28.4006,18600.0
2012-08-15 09:50:00,39.56,39.67,39.5,39.5,14300.0,28.4006,28.4796,28.3575,28.3575,14300.0
2012-08-15 10:00:00,39.52,39.62,39.52,39.56,26400.0,28.3719,28.4437,28.3719,28.4006,26400.0
2012-08-15 10:10:00,39.57,39.57,39.41,39.41,21600.0,28.4078,28.4078,28.2929,28.2929,21600.0
2012-08-15 10:20:00,39.41,39.48,39.35,39.35,38400.0,28.2929,28.3432,28.2498,28.2498,38400.0
2012-08-15 10:30:00,39.35,39.41,39.35,39.36,35900.0,28.2498,28.2929,28.2498,28.257,35900.0
2012-08-15 10:40:00,39.36,39.37,39.27,39.36,25700.0,28.257,28.2642,28.1924,28.257,25700.0
2012-08-15 10:50:00,39.36,39.41,39.36,39.36,48200.0,28.257,28.2929,28.257,28.257,48200.0
2012-08-15 11:00:00,39.36,39.41,39.33,39.41,19600.0,28.257,28.2929,28.2355,28.2929,19600.0
2012-08-15 11:10:00,39.41,39.41,39.37,39.4,18400.0,28.2929,28.2929,28.2642,28.2857,18400.0
2012-08-15 11:20:00,39.39,39.4,39.36,39.39,22300.0,28.2786,28.2857,28.257,28.2786,22300.0
2012-08-15 11:30:00,39.39,39.42,39.37,39.39,45100.0,28.2786,28.3001,28.2642,28.2786,45100.0
2012-08-15 11:40:00,39.39,39.4,39.36,39.39,37400.0,28.2786,28.2857,28.257,28.2786,37400.0
2012-08-15 11:50:00,39.39,39.42,39.37,39.39,49500.0,28.2786,28.3001,28.2642,28.2786,49500.0
2012-08-15 12:00:00,39.39,39.39,39.36,39.36,17500.0,28.2786,28.2786,28.257,28.257,17500.0
2012-08-15 12:10:00,39.36,39.38,39.35,39.37,19100.0,28.257,28.2714,28.2498,28.2642,19100.0
2012-08-15 12:20:00,39.38,39.44,39.37,39.43,41200.0,28.2714,28.3145,28.2642,28.3073,41200.0
2012-08-15 12:30:00,39.44,39.46,39.41,39.43,33700.0,28.3145,28.3288,28.2929,28.3073,33700.0
2012-08-15 12:40:00,39.43,39.44,39.41,39.44,12000.0,28.3073,28.3145,28.2929,28.3145,12000.0
2012-08-15 12:50:00,39.44,39.47,39.43,39.46,15100.0,28.3145,28.336,28.3073,28.3288,15100.0
2012-08-15 13:00:00,39.46,39.46,39.4,39.42,11800.0,28.3288,28.3288,28.2857,28.3001,11800.0
2012-08-15 13:10:00,39.42,39.48,39.42,39.48,19800.0,28.3001,28.3432,28.3001,28.3432,19800.0
2012-08-15 13:20:00,39.48,39.49,39.46,39.49,13200.0,28.3432,28.3504,28.3288,28.3504,13200.0
2012-08-15 13:30:00,39.5,39.52,39.48,39.52,15700.0,28.3575,28.3719,28.3432,28.3719,15700.0
2012-08-15 13:40:00,39.51,39.51,39.44,39.46,14400.0,28.3647,28.3647,28.3145,28.3288,14400.0
2012-08-15 13:50:00,39.46,39.48,39.43,39.47,31800.0,28.3288,28.3432,28.3073,28.336,31800.0
2012-08-15 14:00:00,39.46,39.46,39.4,39.41,20000.0,28.3288,28.3288,28.2857,28.2929,20000.0
2012-08-15 14:10:00,39.4,39.47,39.4,39.46,14200.0,28.2857,28.336,28.2857,28.3288,14200.0
2012-08-15 14:20:00,39.46,39.51,39.45,39.48,19500.0,28.3288,28.3647,28.3216,28.3432,19500.0
2012-08-15 14:30:00,39.49,39.51,39.45,39.49,18900.0,28.3504,28.3647,28.3216,28.3504,18900.0
2012-08-15 14:40:00,39.49,39.52,39.47,39.5,30000.0,28.3504,28.3719,28.336,28.3575,30000.0
2012-08-15 14:50:00,39.5,39.57,39.49,39.51,44400.0,28.3575,28.4078,28.3504,28.3647,44400.0
2012-08-15 15:00:00,39.52,39.52,39.46,39.49,31700.0,28.3719,28.3719,28.3288,28.3504,31700.0
2012-08-15 15:10:00,39.49,39.5,39.46,39.47,28500.0,28.3504,28.3575,28.3288,28.336,28500.0
2012-08-15 15:20:00,39.46,39.48,39.39,39.43,42900.0,28.3288,28.3432,28.2786,28.3073,42900.0
2012-08-15 15:30:00,39.42,39.47,39.41,39.46,40500.0,28.3001,28.336,28.2929,28.3288,40500.0
2012-08-15 15:40:00,39.45,39.56,39.45,39.54,70300.0,28.3216,28.4006,28.3216,28.3863,70300.0
2012-08-15 15:50:00,39.54,39.57,39.52,39.56,117900.0,28.3863,28.4078,28.3719,28.4006,117900.0
2012-08-16 09:30:00,39.57,39.9,39.49,39.66,35300.0,28.4078,28.6447,28.3504,28.4724,35300.0
2012-08-16 09:40:00,39.64,39.66,39.57,39.58,36600.0,28.458,28.4724,28.4078,28.415,36600.0
2012-08-16 09:50:00,39.57,39.63,39.55,39.55,44700.0,28.4078,28.4509,28.3934,28.3934,44700.0
2012-08-16 10:00:00,39.55,39.59,39.47,39.59,39000.0,28.3934,28.4221,28.336,28.4221,39000.0
2012-08-16 10:10:00,39.6,39.63,39.54,39.58,19100.0,28.4293,28.4509,28.3863,28.415,19100.0
2012-08-16 10:20:00,39.56,39.7,39.56,39.67,30600.0,28.4006,28.5011,28.4006,28.4796,30600.0
2012-08-16 10:30:00,39.67,39.76,39.61,39.76,27900.0,28.4796,28.5442,28.4365,28.5442,27900.0
2012-08-16 10:40:00,39.77,39.83,39.75,39.83,16400.0,28.5514,28.5944,28.537,28.5944,16400.0
2012-08-16 10:50:00,39.83,39.9,39.77,39.77,50400.0,28.5944,28.6447,28.5514,28.5514,50400.0
2012-08-16 11:00:00,39.77,39.85,39.77,39.77,54000.0,28.5514,28.6088,28.5514,28.5514,54000.0
2012-08-16 11:10:00,39.78,39.88,39.78,39.85,12400.0,28.5586,28.6303,28.5586,28.6088,12400.0
2012-08-16 11:20:00,39.84,39.9,39.82,39.86,17400.0,28.6016,28.6447,28.5873,28.616,17400.0
2012-08-16 11:30:00,39.86,39.92,39.85,39.91,12800.0,28.616,28.6591,28.6088,28.6519,12800.0
2012-08-16 11:40:00,39.92,39.99,39.87,39.99,15100.0,28.6591,28.7093,28.6232,28.7093,15100.0
2012-08-16 11:50:00,39.98,40.07,39.98,40.04,23900.0,28.7021,28.7667,28.7021,28.7452,23900.0
2012-08-16 12:00:00,40.04,40.05,39.99,40.03,14300.0,28.7452,28.7524,28.7093,28.738,14300.0
2012-08-16 12:10:00,40.03,40.05,40.01,40.04,12900.0,28.738,28.7524,28.7237,28.7452,12900.0
2012-08-16 12:20:00,40.04,40.04,39.94,39.94,14100.0,28.7452,28.7452,28.6734,28.6734,14100.0
2012-08-16 12:30:00,39.94,39.94,39.85,39.87,27400.0,28.6734,28.6734,28.6088,28.6232,27400.0
2012-08-16 12:40:00,39.87,39.88,39.84,39.85,30200.0,28.6232,28.6303,28.6016,28.6088,30200.0
2012-08-16 12:50:00,39.85,39.9,39.85,39.88,30200.0,28.6088,28.6447,28.6088,28.6303,30200.0
2012-08-16 13:00:00,39.88,39.88,39.86,39.86,21600.0,28.6303,28.6303,28.616,28.616,21600.0
2012-08-16 13:10:00,39.87,39.92,39.87,39.9,22100.0,28.6232,28.6591,28.6232,28.6447,22100.0
2012-08-16 13:20:00,39.89,39.92,39.87,39.89,25700.0,28.6375,28.6591,28.6232,28.6375,25700.0
2012-08-16 13:30:00,39.91,39.92,39.88,39.91,32500.0,28.6519,28.6591,28.6303,28.6519,32500.0
2012-08-16 13:40:00,39.9,39.91,39.87,39.9,16500.0,28.6447,28.6519,28.6232,28.6447,16500.0
2012-08-16 13:50:00,39.9,39.94,39.9,39.94,27800.0,28.6447,28.6734,28.6447,28.6734,27800.0
2012-08-16 14:00:00,39.94,39.99,39.91,39.97,58000.0,28.6734,28.7093,28.6519,28.695,58000.0
2012-08-16 14:10:00,39.99,40.07,39.99,40.05,22800.0,28.7093,28.7667,28.7093,28.7524,22800.0
2012-08-16 14:20:00,40.04,40.04,40.0,40.02,13600.0,28.7452,28.7452,28.7165,28.7309,13600.0
2012-08-16 14:30:00,40.02,40.1,40.01,40.04,41100.0,28.7309,28.7883,28.7237,28.7452,41100.0
2012-08-16 14:40:00,40.03,40.05,40.01,40.02,16300.0,28.738,28.7524,28.7237,28.7309,16300.0
2012-08-16 14:50:00,40.02,40.03,39.99,39.99,12200.0,28.7309,28.738,28.7093,28.7093,12200.0
2012-08-16 15:00:00,39.99,40.02,39.95,40.01,33800.0,28.7093,28.7309,28.6806,28.7237,33800.0
2012-08-16 15:10:00,40.02,40.07,40.01,40.05,21400.0,28.7309,28.7667,28.7237,28.7524,21400.0
2012-08-16 15:20:00,40.05,40.12,40.05,40.1,33100.0,28.7524,28.8026,28.7524,28.7883,33100.0
2012-08-16 15:30:00,40.09,40.12,40.01,40.01,37200.0,28.7811,28.8026,28.7237,28.7237,37200.0
2012-08-16 15:40:00,40.01,40.06,39.95,39.96,78100.0,28.7237,28.7596,28.6806,28.6878,78100.0
2012-08-16 15:50:00,39.96,39.98,39.91,39.95,129000.0,28.6878,28.7021,28.6519,28.6806,129000.0
2012-08-17 09:30:00,39.95,40.12,39.95,40.03,152600.0,28.6806,28.8026,28.6806,28.738,152600.0
2012-08-17 09:40:00,40.03,40.08,39.91,39.92,15500.0,28.738,28.7739,28.6519,28.6591,15500.0
2012-08-17 09:50:00,39.92,40.13,39.91,40.09,14500.0,28.6591,28.8098,28.6519,28.7811,14500.0
2012-08-17 10:00:00,40.1,40.3,40.09,40.28,84800.0,28.7883,28.9319,28.7811,28.9175,84800.0
2012-08-17 10:10:00,40.27,40.36,40.12,40.12,49600.0,28.9103,28.9749,28.8026,28.8026,49600.0
2012-08-17 10:20:00,40.12,40.19,40.09,40.1,20600.0,28.8026,28.8529,28.7811,28.7883,20600.0
2012-08-17 10:30:00,40.08,40.11,40.05,40.07,17000.0,28.7739,28.7955,28.7524,28.7667,17000.0
2012-08-17 10:40:00,40.06,40.07,39.9,39.91,24900.0,28.7596,28.7667,28.6447,28.6519,24900.0
2012-08-17 10:50:00,39.91,39.98,39.9,39.98,16300.0,28.6519,28.7021,28.6447,28.7021,16300.0
2012-08-17 11:00:00,39.98,40.08,39.94,39.96,142700.0,28.7021,28.7739,28.6734,28.6878,142700.0
2012-08-17 11:10:00,39.97,40.02,39.93,39.93,21400.0,28.695,28.7309,28.6662,28.6662,21400.0
2012-08-17 11:20:00,39.93,39.97,39.91,39.97,10900.0,28.6662,28.695,28.6519,28.695,10900.0
2012-08-17 11:30:00,39.97,40.03,39.91,40.01,19400.0,28.695,28.738,28.6519,28.7237,19400.0
2012-08-17 11:40:00,40.01,40.02,39.96,39.97,14000.0,28.7237,28.7309,28.6878,28.695,14000.0
2012-08-17 11:50:00,39.97,40.0,39.96,39.99,11400.0,28.695,28.7165,28.6878,28.7093,11400.0
2012-08-17 12:00:00,39.99,40.0,39.87,39.87,12000.0,28.7093,28.7165,28.6232,28.6232,12000.0
2012-08-17 12:10:00,39.87,39.9,39.84,39.9,13900.0,28.6232,28.6447,28.6016,28.6447,13900.0
2012-08-17 12:20:00,39.9,39.94,39.9,39.92,12800.0,28.6447,28.6734,28.6447,28.6591,12800.0
2012-08-17 12:30:00,39.91,39.92,39.86,39.88,13000.0,28.6519,28.6591,28.616,28.6303,13000.0
2012-08-17 12:40:00,39.89,39.91,39.86,39.87,12300.0,28.6375,28.6519,28.616,28.6232,12300.0
2012-08-17 12:50:00,39.85,39.86,39.81,39.84,12400.0,28.6088,28.616,28.5801,28.6016,12400.0
2012-08-17 13:00:00,39.84,39.88,39.82,39.88,13400.0,28.6016,28.6303,28.5873,28.6303,13400.0
2012-08-17 13:10:00,39.88,39.95,39.88,39.93,10200.0,28.6303,28.6806,28.6303,28.6662,10200.0
2012-08-17 13:20:00,39.93,39.96,39.93,39.96,8500.0,28.6662,28.6878,28.6662,28.6878,8500.0
2012-08-17 13:30:00,39.95,39.98,39.94,39.98,6100.0,28.6806,28.7021,28.6734,28.7021,6100.0
2012-08-17 13:40:00,39.98,40.0,39.97,39.98,11000.0,28.7021,28.7165,28.695,28.7021,11000.0
2012-08-17 13:50:00,39.98,40.01,39.97,39.97,10600.0,28.7021,28.7237,28.695,28.695,10600.0
2012-08-17 14:00:00,39.96,39.97,39.95,39.96,7600.0,28.6878,28.695,28.6806,28.6878,7600.0
2012-08-17 14:10:00,39.95,39.97,39.95,39.97,9500.0,28.6806,28.695,28.6806,28.695,9500.0
2012-08-17 14:20:00,39.96,40.02,39.95,39.99,17200.0,28.6878,28.7309,28.6806,28.7093,17200.0
2012-08-17 14:30:00,39.98,40.0,39.95,39.97,13900.0,28.7021,28.7165,28.6806,28.695,13900.0
2012-08-17 14:40:00,39.96,39.98,39.93,39.97,14400.0,28.6878,28.7021,28.6662,28.695,14400.0
2012-08-17 14:50:00,39.97,39.98,39.94,39.94,16200.0,28.695,28.7021,28.6734,28.6734,16200.0
2012-08-17 15:00:00,39.94,39.98,39.94,39.95,16800.0,28.6734,28.7021,28.6734,28.6806,16800.0
2012-08-17 15:10:00,39.95,39.95,39.86,39.86,34800.0,28.6806,28.6806,28.616,28.616,34800.0
2012-08-17 15:20:00,39.87,39.88,39.84,39.86,31300.0,28.6232,28.6303,28.6016,28.616,31300.0
2012-08-17 15:30:00,39.86,39.87,39.82,39.85,45700.0,28.616,28.6232,28.5873,28.6088,45700.0
2012-08-17 15:40:00,39.85,39.96,39.84,39.95,75400.0,28.6088,28.6878,28.6016,28.6806,75400.0
2012-08-17 15:50:00,39.95,39.97,39.86,39.96,159400.0,28.6806,28.695,28.616,28.6878,159400.0
2012-08-20 09:30:00,39.89,40.02,39.86,39.86,32500.0,28.6375,28.7309,28.616,28.616,32500.0
2012-08-20 09:40:00,39.88,40.07,39.84,40.02,33100.0,28.6303,28.7667,28.6016,28.7309,33100.0
2012-08-20 09:50:00,39.99,40.07,39.91,39.91,27500.0,28.7093,28.7667,28.6519,28.6519,27500.0
2012-08-20 10:00:00,39.93,39.94,39.83,39.89,50600.0,28.6662,28.6734,28.5944,28.6375,50600.0
2012-08-20 10:10:00,39.89,39.9,39.77,39.79,54600.0,28.6375,28.6447,28.5514,28.5657,54600.0
2012-08-20 10:20:00,39.79,39.84,39.75,39.78,13600.0,28.5657,28.6016,28.537,28.5586,13600.0
2012-08-20 10:30:00,39.79,39.83,39.75,39.83,19200.0,28.5657,28.5944,28.537,28.5944,19200.0
2012-08-20 10:40:00,39.83,39.84,39.79,39.8,17800.0,28.5944,28.6016,28.5657,28.5729,17800.0
2012-08-20 10:50:00,39.81,39.86,39.79,39.85,14600.0,28.5801,28.616,28.5657,28.6088,14600.0
2012-08-20 11:00:00,39.86,39.91,39.83,39.87,32600.0,28.616,28.6519,28.5944,28.6232,32600.0
2012-08-20 11:10:00,39.86,39.88,39.85,39.85,10200.0,28.616,28.6303,28.6088,28.6088,10200.0
2012-08-20 11:20:00,39.85,39.89,39.79,39.79,22700.0,28.6088,28.6375,28.5657,28.5657,22700.0
2012-08-20 11:30:00,39.8,39.87,39.79,39.86,11600.0,28.5729,28.6232,28.5657,28.616,11600.0
2012-08-20 11:40:00,39.87,39.91,39.85,39.89,13400.0,28.6232,28.6519,28.6088,28.6375,13400.0
2012-08-20 11:50:00,39.89,40.05,39.89,40.01,20700.0,28.6375,28.7524,28.6375,28.7237,20700.0
2012-08-20 12:00:00,40.02,40.08,40.01,40.08,10900.0,28.7309,28.7739,28.7237,28.7739,10900.0
2012-08-20 12:10:00,40.08,40.13,40.07,40.1,22700.0,28.7739,28.8098,28.7667,28.7883,22700.0
2012-08-20 12:20:00,40.1,40.15,40.05,40.05,24700.0,28.7883,28.8242,28.7524,28.7524,24700.0
2012-08-20 12:30:00,40.06,40.08,40.05,40.05,16900.0,28.7596,28.7739,28.7524,28.7524,16900.0
2012-08-20 12:40:00,40.06,40.1,40.02,40.06,29500.0,28.7596,28.7883,28.7309,28.7596,29500.0
2012-08-20 12:50:00,40.07,40.07,40.02,40.04,28200.0,28.7667,28.7667,28.7309,28.7452,28200.0
2012-08-20 13:00:00,40.04,40.15,40.04,40.15,20200.0,28.7452,28.8242,28.7452,28.8242,20200.0
2012-08-20 13:10:00,40.15,40.22,40.15,40.16,17100.0,28.8242,28.8744,28.8242,28.8314,17100.0
2012-08-20 13:20:00,40.16,40.17,40.13,40.13,11300.0,28.8314,28.8385,28.8098,28.8098,11300.0
2012-08-20 13:30:00,40.14,40.15,40.1,40.1,17000.0,28.817,28.8242,28.7883,28.7883,17000.0
2012-08-20 13:40:00,40.09,40.12,40.09,40.11,19800.0,28.7811,28.8026,28.7811,28.7955,19800.0
2012-08-20 13:50:00,40.1,40.2,40.1,40.2,18600.0,28.7883,28.8601,28.7883,28.8601,18600.0
2012-08-20 14:00:00,40.19,40.2,40.18,40.19,22700.0,28.8529,28.8601,28.8457,28.8529,22700.0
2012-08-20 14:10:00,40.2,40.35,40.2,40.29,66200.0,28.8601,28.9678,28.8601,28.9247,66200.0
2012-08-20 14:20:00,40.29,40.33,40.29,40.32,23400.0,28.9247,28.9534,28.9247,28.9462,23400.0
2012-08-20 14:30:00,40.32,40.37,40.27,40.3,40500.0,28.9462,28.9821,28.9103,28.9319,40500.0
2012-08-20 14:40:00,40.3,40.32,40.27,40.28,27200.0,28.9319,28.9462,28.9103,28.9175,27200.0
2012-08-20 14:50:00,40.29,40.29,40.27,40.27,13100.0,28.9247,28.9247,28.9103,28.9103,13100.0
2012-08-20 15:00:00,40.27,40.27,40.23,40.25,25500.0,28.9103,28.9103,28.8816,28.896,25500.0
2012-08-20 15:10:00,40.24,40.25,40.17,40.21,36000.0,28.8888,28.896,28.8385,28.8673,36000.0
2012-08-20 15:20:00,40.21,40.22,40.18,40.19,29300.0,28.8673,28.8744,28.8457,28.8529,29300.0
2012-08-20 15:30:00,40.19,40.28,40.19,40.25,51800.0,28.8529,28.9175,28.8529,28.896,51800.0
2012-08-20 15:40:00,40.26,40.31,40.22,40.25,87400.0,28.9031,28.939,28.8744,28.896,87400.0
2012-08-20 15:50:00,40.26,40.26,40.19,40.23,202200.0,28.9031,28.9031,28.8529,28.8816,202200.0
2012-08-21 09:30:00,40.41,40.7,40.33,40.55,60000.0,29.0108,29.219,28.9534,29.1113,60000.0
2012-08-21 09:40:00,40.55,40.59,40.48,40.52,44500.0,29.1113,29.1401,29.0611,29.0898,44500.0
2012-08-21 09:50:00,40.51,40.65,40.44,40.64,32800.0,29.0826,29.1831,29.0324,29.176,32800.0
2012-08-21 10:00:00,40.65,40.77,40.61,40.63,29700.0,29.1831,29.2693,29.1544,29.1688,29700.0
2012-08-21 10:10:00,40.62,40.72,40.61,40.72,52000.0,29.1616,29.2334,29.1544,29.2334,52000.0
2012-08-21 10:20:00,40.71,40.82,40.71,40.82,54400.0,29.2262,29.3052,29.2262,29.3052,54400.0
2012-08-21 10:30:00,40.82,40.91,40.8,40.91,49600.0,29.3052,29.3698,29.2908,29.3698,49600.0
2012-08-21 10:40:00,40.91,40.94,40.85,40.9,40300.0,29.3698,29.3913,29.3267,29.3626,40300.0
2012-08-21 10:50:00,40.92,40.96,40.83,40.86,32100.0,29.377,29.4057,29.3124,29.3339,32100.0
2012-08-21 11:00:00,40.85,40.91,40.84,40.88,41800.0,29.3267,29.3698,29.3195,29.3483,41800.0
2012-08-21 11:10:00,40.87,40.97,40.87,40.95,31600.0,29.3411,29.4129,29.3411,29.3985,31600.0
2012-08-21 11:20:00,40.95,40.96,40.72,40.76,39400.0,29.3985,29.4057,29.2334,29.2621,39400.0
2012-08-21 11:30:00,40.76,40.77,40.66,40.7,20800.0,29.2621,29.2693,29.1903,29.219,20800.0
2012-08-21 11:40:00,40.7,40.71,40.6,40.67,29200.0,29.219,29.2262,29.1472,29.1975,29200.0
2012-08-21 11:50:00,40.67,40.72,40.66,40.7,21700.0,29.1975,29.2334,29.1903,29.219,21700.0
2012-08-21 12:00:00,40.71,40.71,40.61,40.71,21200.0,29.2262,29.2262,29.1544,29.2262,21200.0
2012-08-21 12:10:00,40.73,40.78,40.69,40.71,12000.0,29.2406,29.2765,29.2119,29.2262,12000.0
2012-08-21 12:20:00,40.72,40.76,40.7,40.76,8600.0,29.2334,29.2621,29.219,29.2621,8600.0
2012-08-21 12:30:00,40.76,40.77,40.72,40.76,27000.0,29.2621,29.2693,29.2334,29.2621,27000.0
2012-08-21 12:40:00,40.76,40.78,40.7,40.78,35700.0,29.2621,29.2765,29.219,29.2765,35700.0
2012-08-21 12:50:00,40.78,40.81,40.75,40.78,14200.0,29.2765,29.298,29.2549,29.2765,14200.0
2012-08-21 13:00:00,40.77,40.77,40.66,40.66,11700.0,29.2693,29.2693,29.1903,29.1903,11700.0
2012-08-21 13:10:00,40.66,40.68,40.59,40.66,23500.0,29.1903,29.2047,29.1401,29.1903,23500.0
2012-08-21 13:20:00,40.64,40.68,40.55,40.59,24800.0,29.176,29.2047,29.1113,29.1401,24800.0
2012-08-21 13:30:00,40.59,40.62,40.59,40.61,13700.0,29.1401,29.1616,29.1401,29.1544,13700.0
2012-08-21 13:40:00,40.6,40.61,40.5,40.52,27700.0,29.1472,29.1544,29.0754,29.0898,27700.0
2012-08-21 13:50:00,40.5,40.55,40.47,40.55,25200.0,29.0754,29.1113,29.0539,29.1113,25200.0
2012-08-21 14:00:00,40.54,40.62,40.52,40.57,34000.0,29.1042,29.1616,29.0898,29.1257,34000.0
2012-08-21 14:10:00,40.57,40.58,40.51,40.51,21000.0,29.1257,29.1329,29.0826,29.0826,21000.0
2012-08-21 14:20:00,40.5,40.53,40.48,40.48,18400.0,29.0754,29.097,29.0611,29.0611,18400.0
2012-08-21 14:30:00,40.48,40.5,40.37,40.4,31600.0,29.0611,29.0754,28.9821,29.0037,31600.0
2012-08-21 14:40:00,40.4,40.43,40.37,40.42,17200.0,29.0037,29.0252,28.9821,29.018,17200.0
2012-08-21 14:50:00,40.41,40.44,40.39,40.39,21600.0,29.0108,29.0324,28.9965,28.9965,21600.0
2012-08-21 15:00:00,40.39,40.4,40.33,40.35,20400.0,28.9965,29.0037,28.9534,28.9678,20400.0
2012-08-21 15:10:00,40.35,40.36,40.23,40.26,42700.0,28.9678,28.9749,28.8816,28.9031,42700.0
2012-08-21 15:20:00,40.25,40.27,40.21,40.25,26500.0,28.896,28.9103,28.8673,28.896,26500.0
2012-08-21 15:30:00,40.24,40.38,40.24,40.35,45600.0,28.8888,28.9893,28.8888,28.9678,45600.0
2012-08-21 15:40:00,40.35,40.4,40.33,40.37,56800.0,28.9678,29.0037,28.9534,28.9821,56800.0
2012-08-21 15:50:00,40.37,40.39,40.33,40.37,140400.0,28.9821,28.9965,28.9534,28.9821,140400.0
2012-08-22 09:30:00,40.15,40.27,40.03,40.1,34100.0,28.8242,28.9103,28.738,28.7883,34100.0
2012-08-22 09:40:00,40.1,40.38,40.1,40.26,34100.0,28.7883,28.9893,28.7883,28.9031,34100.0
2012-08-22 09:50:00,40.25,40.37,40.15,40.33,28800.0,28.896,28.9821,28.8242,28.9534,28800.0
2012-08-22 10:00:00,40.31,40.32,40.2,40.25,22400.0,28.939,28.9462,28.8601,28.896,22400.0
2012-08-22 10:10:00,40.25,40.3,40.22,40.26,36500.0,28.896,28.9319,28.8744,28.9031,36500.0
2012-08-22 10:20:00,40.25,40.31,40.23,40.3,17800.0,28.896,28.939,28.8816,28.9319,17800.0
2012-08-22 10:30:00,40.31,40.33,40.22,40.22,16800.0,28.939,28.9534,28.8744,28.8744,16800.0
2012-08-22 10:40:00,40.21,40.32,40.21,40.25,66400.0,28.8673,28.9462,28.8673,28.896,66400.0
2012-08-22 10:50:00,40.26,40.31,40.16,40.16,14300.0,28.9031,28.939,28.8314,28.8314,14300.0
2012-08-22 11:00:00,40.16,40.22,40.06,40.16,29300.0,28.8314,28.8744,28.7596,28.8314,29300.0
2012-08-22 11:10:00,40.16,40.18,40.1,40.13,18600.0,28.8314,28.8457,28.7883,28.8098,18600.0
2012-08-22 11:20:00,40.12,40.2,40.12,40.2,16700.0,28.8026,28.8601,28.8026,28.8601,16700.0
2012-08-22 11:30:00,40.2,40.2,40.11,40.15,10300.0,28.8601,28.8601,28.7955,28.8242,10300.0
2012-08-22 11:40:00,40.14,40.17,40.13,40.15,13000.0,28.817,28.8385,28.8098,28.8242,13000.0
2012-08-22 11:50:00,40.15,40.18,40.11,40.18,22200.0,28.8242,28.8457,28.7955,28.8457,22200.0
2012-08-22 12:00:00,40.18,40.2,40.15,40.15,16400.0,28.8457,28.8601,28.8242,28.8242,16400.0
2012-08-22 12:10:00,40.15,40.15,40.1,40.1,6300.0,28.8242,28.8242,28.7883,28.7883,6300.0
2012-08-22 12:20:00,40.1,40.11,40.05,40.11,10500.0,28.7883,28.7955,28.7524,28.7955,10500.0
2012-08-22 12:30:00,40.1,40.1,40.0,40.03,28300.0,28.7883,28.7883,28.7165,28.738,28300.0
2012-08-22 12:40:00,40.03,40.09,40.02,40.06,12300.0,28.738,28.7811,28.7309,28.7596,12300.0
2012-08-22 12:50:00,40.06,40.06,40.0,40.01,34100.0,28.7596,28.7596,28.7165,28.7237,34100.0
2012-08-22 13:00:00,40.01,40.03,39.94,39.95,12900.0,28.7237,28.738,28.6734,28.6806,12900.0
2012-08-22 13:10:00,39.94,39.97,39.93,39.95,11700.0,28.6734,28.695,28.6662,28.6806,11700.0
2012-08-22 13:20:00,39.95,40.05,39.95,40.01,18100.0,28.6806,28.7524,28.6806,28.7237,18100.0
2012-08-22 13:30:00,40.02,40.05,40.0,40.02,9600.0,28.7309,28.7524,28.7165,28.7309,9600.0
2012-08-22 13:40:00,40.02,40.09,40.01,40.02,13700.0,28.7309,28.7811,28.7237,28.7309,13700.0
2012-08-22 13:50:00,40.01,40.04,39.95,40.04,17100.0,28.7237,28.7452,28.6806,28.7452,17100.0
2012-08-22 14:00:00,40.03,40.32,40.03,40.21,55300.0,28.738,28.9462,28.738,28.8673,55300.0
2012-08-22 14:10:00,40.22,40.32,40.13,40.21,26100.0,28.8744,28.9462,28.8098,28.8673,26100.0
2012-08-22 14:20:00,40.19,40.25,40.16,40.22,16500.0,28.8529,28.896,28.8314,28.8744,16500.0
2012-08-22 14:30:00,40.23,40.4,40.21,40.33,23600.0,28.8816,29.0037,28.8673,28.9534,23600.0
2012-08-22 14:40:00,40.34,40.43,40.33,40.4,18100.0,28.9606,29.0252,28.9534,29.0037,18100.0
2012-08-22 14:50:00,40.41,40.44,40.34,40.41,18500.0,29.0108,29.0324,28.9606,29.0108,18500.0
2012-08-22 15:00:00,40.39,40.45,40.35,40.45,34900.0,28.9965,29.0396,28.9678,29.0396,34900.0
2012-08-22 15:10:00,40.45,40.45,40.34,40.34,32300.0,29.0396,29.0396,28.9606,28.9606,32300.0
2012-08-22 15:20:00,40.33,40.37,40.31,40.36,35600.0,28.9534,28.9821,28.939,28.9749,35600.0
2012-08-22 15:30:00,40.35,40.45,40.34,40.45,61500.0,28.9678,29.0396,28.9606,29.0396,61500.0
2012-08-22 15:40:00,40.44,40.54,40.43,40.53,89900.0,29.0324,29.1042,29.0252,29.097,89900.0
2012-08-22 15:50:00,40.53,40.58,40.5,40.52,281500.0,29.097,29.1329,29.0754,29.0898,281500.0
2012-08-23 09:30:00,40.16,40.16,39.59,39.67,106400.0,28.8314,28.8314,28.4221,28.4796,106400.0
2012-08-23 09:40:00,39.67,39.7,39.5,39.51,74800.0,28.4796,28.5011,28.3575,28.3647,74800.0
2012-08-23 09:50:00,39.5,39.57,39.42,39.51,56100.0,28.3575,28.4078,28.3001,28.3647,56100.0
2012-08-23 10:00:00,39.5,39.71,39.5,39.59,44800.0,28.3575,28.5083,28.3575,28.4221,44800.0
2012-08-23 10:10:00,39.6,39.62,39.5,39.5,43700.0,28.4293,28.4437,28.3575,28.3575,43700.0
2012-08-23 10:20:00,39.5,39.72,39.5,39.68,48500.0,28.3575,28.5155,28.3575,28.4868,48500.0
2012-08-23 10:30:00,39.67,39.69,39.57,39.63,43800.0,28.4796,28.4939,28.4078,28.4509,43800.0
2012-08-23 10:40:00,39.62,39.67,39.59,39.64,49200.0,28.4437,28.4796,28.4221,28.458,49200.0
2012-08-23 10:50:00,39.64,39.7,39.53,39.6,36900.0,28.458,28.5011,28.3791,28.4293,36900.0
2012-08-23 11:00:00,39.6,39.61,39.5,39.58,19500.0,28.4293,28.4365,28.3575,28.415,19500.0
2012-08-23 11:10:00,39.58,39.64,39.52,39.59,22600.0,28.415,28.458,28.3719,28.4221,22600.0
2012-08-23 11:20:00,39.59,39.66,39.55,39.64,28700.0,28.4221,28.4724,28.3934,28.458,28700.0
2012-08-23 11:30:00,39.64,39.64,39.49,39.5,21200.0,28.458,28.458,28.3504,28.3575,21200.0
2012-08-23 11:40:00,39.5,39.54,39.47,39.48,17100.0,28.3575,28.3863,28.336,28.3432,17100.0
2012-08-23 11:50:00,39.47,39.56,39.43,39.56,27000.0,28.336,28.4006,28.3073,28.4006,27000.0
2012-08-23 12:00:00,39.56,39.56,39.41,39.47,28000.0,28.4006,28.4006,28.2929,28.336,28000.0
2012-08-23 12:10:00,39.47,39.48,39.42,39.46,18000.0,28.336,28.3432,28.3001,28.3288,18000.0
2012-08-23 12:20:00,39.46,39.52,39.45,39.51,14100.0,28.3288,28.3719,28.3216,28.3647,14100.0
2012-08-23 12:30:00,39.51,39.53,39.44,39.45,22800.0,28.3647,28.3791,28.3145,28.3216,22800.0
2012-08-23 12:40:00,39.46,39.55,39.46,39.46,19100.0,28.3288,28.3934,28.3288,28.3288,19100.0
2012-08-23 12:50:00,39.46,39.46,39.4,39.44,21300.0,28.3288,28.3288,28.2857,28.3145,21300.0
2012-08-23 13:00:00,39.44,39.45,39.39,39.43,17400.0,28.3145,28.3216,28.2786,28.3073,17400.0
2012-08-23 13:10:00,39.43,39.45,39.32,39.35,31000.0,28.3073,28.3216,28.2283,28.2498,31000.0
2012-08-23 13:20:00,39.34,39.36,39.26,39.31,33200.0,28.2427,28.257,28.1852,28.2211,33200.0
2012-08-23 13:30:00,39.31,39.4,39.28,39.34,23500.0,28.2211,28.2857,28.1996,28.2427,23500.0
2012-08-23 13:40:00,39.33,39.38,39.32,39.37,19700.0,28.2355,28.2714,28.2283,28.2642,19700.0
2012-08-23 13:50:00,39.4,39.4,39.33,39.35,17800.0,28.2857,28.2857,28.2355,28.2498,17800.0
2012-08-23 14:00:00,39.36,39.38,39.31,39.36,48000.0,28.257,28.2714,28.2211,28.257,48000.0
2012-08-23 14:10:00,39.36,39.36,39.33,39.34,26200.0,28.257,28.257,28.2355,28.2427,26200.0
2012-08-23 14:20:00,39.34,39.35,39.3,39.3,24200.0,28.2427,28.2498,28.214,28.214,24200.0
2012-08-23 14:30:00,39.29,39.3,39.24,39.25,143900.0,28.2068,28.214,28.1709,28.1781,143900.0
2012-08-23 14:40:00,39.25,39.41,39.23,39.4,90500.0,28.1781,28.2929,28.1637,28.2857,90500.0
2012-08-23 14:50:00,39.41,39.42,39.19,39.21,126300.0,28.2929,28.3001,28.135,28.1493,126300.0
2012-08-23 15:00:00,39.22,39.26,39.16,39.25,50800.0,28.1565,28.1852,28.1134,28.1781,50800.0
2012-08-23 15:10:00,39.26,39.27,39.22,39.23,43100.0,28.1852,28.1924,28.1565,28.1637,43100.0
2012-08-23 15:20:00,39.22,39.22,39.11,39.15,66900.0,28.1565,28.1565,28.0776,28.1063,66900.0
2012-08-23 15:30:00,39.15,39.16,39.11,39.13,73600.0,28.1063,28.1134,28.0776,28.0919,73600.0
2012-08-23 15:40:00,39.12,39.13,39.06,39.09,98100.0,28.0847,28.0919,28.0417,28.0632,98100.0
2012-08-23 15:50:00,39.08,39.15,39.06,39.13,315900.0,28.056,28.1063,28.0417,28.0919,315900.0
2012-08-24 09:30:00,38.99,39.02,38.71,38.71,56200.0,27.9914,28.0129,27.7904,27.7904,56200.0
2012-08-24 09:40:00,38.71,38.75,38.63,38.63,57100.0,27.7904,27.8191,27.733,27.733,57100.0
2012-08-24 09:50:00,38.64,38.64,38.5,38.55,63200.0,27.7401,27.7401,27.6396,27.6755,63200.0
2012-08-24 10:00:00,38.55,38.62,38.54,38.57,41200.0,27.6755,27.7258,27.6683,27.6899,41200.0
2012-08-24 10:10:00,38.56,38.63,38.55,38.56,41800.0,27.6827,27.733,27.6755,27.6827,41800.0
2012-08-24 10:20:00,38.58,38.62,38.53,38.53,23200.0,27.6971,27.7258,27.6612,27.6612,23200.0
2012-08-24 10:30:00,38.53,38.68,38.52,38.66,32200.0,27.6612,27.7688,27.654,27.7545,32200.0
2012-08-24 10:40:00,38.69,38.73,38.64,38.65,20400.0,27.776,27.8047,27.7401,27.7473,20400.0
2012-08-24 10:50:00,38.64,38.67,38.63,38.65,20100.0,27.7401,27.7617,27.733,27.7473,20100.0
2012-08-24 11:00:00,38.66,38.77,38.66,38.72,118600.0,27.7545,27.8335,27.7545,27.7976,118600.0
2012-08-24 11:10:00,38.71,38.9,38.63,38.88,52200.0,27.7904,27.9268,27.733,27.9124,52200.0
2012-08-24 11:20:00,38.89,38.93,38.79,38.8,31200.0,27.9196,27.9483,27.8478,27.855,31200.0
2012-08-24 11:30:00,38.81,38.85,38.76,38.76,27900.0,27.8622,27.8909,27.8263,27.8263,27900.0
2012-08-24 11:40:00,38.75,38.75,38.67,38.72,23300.0,27.8191,27.8191,27.7617,27.7976,23300.0
2012-08-24 11:50:00,38.7,38.71,38.64,38.68,34200.0,27.7832,27.7904,27.7401,27.7688,34200.0
2012-08-24 12:00:00,38.68,38.73,38.68,38.73,26300.0,27.7688,27.8047,27.7688,27.8047,26300.0
2012-08-24 12:10:00,38.73,38.73,38.71,38.73,20900.0,27.8047,27.8047,27.7904,27.8047,20900.0
2012-08-24 12:20:00,38.73,38.75,38.71,38.75,48000.0,27.8047,27.8191,27.7904,27.8191,48000.0
2012-08-24 12:30:00,38.75,38.76,38.73,38.74,39000.0,27.8191,27.8263,27.8047,27.8119,39000.0
2012-08-24 12:40:00,38.74,38.75,38.7,38.74,140500.0,27.8119,27.8191,27.7832,27.8119,140500.0
2012-08-24 12:50:00,38.75,38.77,38.73,38.73,36900.0,27.8191,27.8335,27.8047,27.8047,36900.0
2012-08-24 13:00:00,38.73,38.73,38.69,38.7,29000.0,27.8047,27.8047,27.776,27.7832,29000.0
2012-08-24 13:10:00,38.7,38.73,38.69,38.69,14300.0,27.7832,27.8047,27.776,27.776,14300.0
2012-08-24 13:20:00,38.69,38.7,38.68,38.69,18800.0,27.776,27.7832,27.7688,27.776,18800.0
2012-08-24 13:30:00,38.69,38.73,38.69,38.73,130300.0,27.776,27.8047,27.776,27.8047,130300.0
2012-08-24 13:40:00,38.72,38.77,38.72,38.75,78500.0,27.7976,27.8335,27.7976,27.8191,78500.0
2012-08-24 13:50:00,38.75,38.76,38.67,38.67,208100.0,27.8191,27.8263,27.7617,27.7617,208100.0
2012-08-24 14:00:00,38.67,38.69,38.66,38.66,16000.0,27.7617,27.776,27.7545,27.7545,16000.0
2012-08-24 14:10:00,38.66,38.7,38.66,38.7,25200.0,27.7545,27.7832,27.7545,27.7832,25200.0
2012-08-24 14:20:00,38.7,38.71,38.68,38.7,39700.0,27.7832,27.7904,27.7688,27.7832,39700.0
2012-08-24 14:30:00,38.7,38.71,38.6,38.61,30900.0,27.7832,27.7904,27.7114,27.7186,30900.0
2012-08-24 14:40:00,38.61,38.69,38.6,38.68,23900.0,27.7186,27.776,27.7114,27.7688,23900.0
2012-08-24 14:50:00,38.68,38.69,38.66,38.67,25100.0,27.7688,27.776,27.7545,27.7617,25100.0
2012-08-24 15:00:00,38.66,38.71,38.66,38.71,31500.0,27.7545,27.7904,27.7545,27.7904,31500.0
2012-08-24 15:10:00,38.7,38.71,38.69,38.7,101500.0,27.7832,27.7904,27.776,27.7832,101500.0
2012-08-24 15:20:00,38.71,38.71,38.68,38.69,66900.0,27.7904,27.7904,27.7688,27.776,66900.0
2012-08-24 15:30:00,38.69,38.7,38.67,38.69,115100.0,27.776,27.7832,27.7617,27.776,115100.0
2012-08-24 15:40:00,38.68,38.71,38.67,38.69,245800.0,27.7688,27.7904,27.7617,27.776,245800.0
2012-08-24 15:50:00,38.68,38.7,38.63,38.69,258200.0,27.7688,27.7832,27.733,27.776,258200.0
2012-08-27 09:30:00,38.8,38.95,38.63,38.66,42600.0,27.855,27.9627,27.733,27.7545,42600.0
2012-08-27 09:40:00,38.66,38.68,38.55,38.68,21900.0,27.7545,27.7688,27.6755,27.7688,21900.0
2012-08-27 09:50:00,38.67,38.68,38.52,38.55,17700.0,27.7617,27.7688,27.654,27.6755,17700.0
2012-08-27 10:00:00,38.53,38.61,38.47,38.51,34200.0,27.6612,27.7186,27.6181,27.6468,34200.0
2012-08-27 10:10:00,38.52,38.6,38.5,38.58,51600.0,27.654,27.7114,27.6396,27.6971,51600.0
2012-08-27 10:20:00,38.58,38.58,38.5,38.55,17400.0,27.6971,27.6971,27.6396,27.6755,17400.0
2012-08-27 10:30:00,38.55,38.55,38.46,38.51,26900.0,27.6755,27.6755,27.6109,27.6468,26900.0
2012-08-27 10:40:00,38.52,38.63,38.5,38.62,33600.0,27.654,27.733,27.6396,27.7258,33600.0
2012-08-27 10:50:00,38.62,38.62,38.54,38.61,134900.0,27.7258,27.7258,27.6683,27.7186,134900.0
2012-08-27 11:00:00,38.62,38.67,38.59,38.64,60700.0,27.7258,27.7617,27.7042,27.7401,60700.0
2012-08-27 11:10:00,38.65,38.7,38.62,38.66,189000.0,27.7473,27.7832,27.7258,27.7545,189000.0
2012-08-27 11:20:00,38.66,38.68,38.57,38.6,18700.0,27.7545,27.7688,27.6899,27.7114,18700.0
2012-08-27 11:30:00,38.6,38.69,38.6,38.68,23900.0,27.7114,27.776,27.7114,27.7688,23900.0
2012-08-27 11:40:00,38.67,38.7,38.67,38.7,19200.0,27.7617,27.7832,27.7617,27.7832,19200.0
2012-08-27 11:50:00,38.7,38.7,38.63,38.67,15400.0,27.7832,27.7832,27.733,27.7617,15400.0
2012-08-27 12:00:00,38.67,38.69,38.64,38.65,17800.0,27.7617,27.776,27.7401,27.7473,17800.0
2012-08-27 12:10:00,38.66,38.7,38.65,38.68,21600.0,27.7545,27.7832,27.7473,27.7688,21600.0
2012-08-27 12:20:00,38.68,38.69,38.63,38.65,18600.0,27.7688,27.776,27.733,27.7473,18600.0
2012-08-27 12:30:00,38.65,38.69,38.63,38.68,9000.0,27.7473,27.776,27.733,27.7688,9000.0
2012-08-27 12:40:00,38.69,38.69,38.63,38.65,29400.0,27.776,27.776,27.733,27.7473,29400.0
2012-08-27 12:50:00,38.65,38.66,38.6,38.63,16200.0,27.7473,27.7545,27.7114,27.733,16200.0
2012-08-27 13:00:00,38.63,38.66,38.62,38.64,9000.0,27.733,27.7545,27.7258,27.7401,9000.0
2012-08-27 13:10:00,38.64,38.66,38.62,38.64,16700.0,27.7401,27.7545,27.7258,27.7401,16700.0
2012-08-27 13:20:00,38.63,38.65,38.6,38.65,90000.0,27.733,27.7473,27.7114,27.7473,90000.0
2012-08-27 13:30:00,38.65,38.65,38.58,38.58,15800.0,27.7473,27.7473,27.6971,27.6971,15800.0
2012-08-27 13:40:00,38.58,38.59,38.49,38.49,103700.0,27.6971,27.7042,27.6324,27.6324,103700.0
2012-08-27 13:50:00,38.5,38.54,38.48,38.48,26800.0,27.6396,27.6683,27.6253,27.6253,26800.0
2012-08-27 14:00:00,38.47,38.52,38.44,38.5,37400.0,27.6181,27.654,27.5965,27.6396,37400.0
2012-08-27 14:10:00,38.51,38.56,38.5,38.53,32900.0,27.6468,27.6827,27.6396,27.6612,32900.0
2012-08-27 14:20:00,38.54,38.57,38.53,38.55,21800.0,27.6683,27.6899,27.6612,27.6755,21800.0
2012-08-27 14:30:00,38.55,38.59,38.54,38.57,40500.0,27.6755,27.7042,27.6683,27.6899,40500.0
2012-08-27 14:40:00,38.57,38.57,38.53,38.56,36600.0,27.6899,27.6899,27.6612,27.6827,36600.0
2012-08-27 14:50:00,38.56,38.57,38.53,38.55,35800.0,27.6827,27.6899,27.6612,27.6755,35800.0
2012-08-27 15:00:00,38.55,38.59,38.53,38.55,29500.0,27.6755,27.7042,27.6612,27.6755,29500.0
2012-08-27 15:10:00,38.54,38.57,38.54,38.56,40100.0,27.6683,27.6899,27.6683,27.6827,40100.0
2012-08-27 15:20:00,38.56,38.57,38.52,38.56,34800.0,27.6827,27.6899,27.654,27.6827,34800.0
2012-08-27 15:30:00,38.55,38.59,38.52,38.53,48900.0,27.6755,27.7042,27.654,27.6612,48900.0
2012-08-27 15:40:00,38.54,38.57,38.51,38.54,71500.0,27.6683,27.6899,27.6468,27.6683,71500.0
2012-08-27 15:50:00,38.53,38.56,38.5,38.52,155600.0,27.6612,27.6827,27.6396,27.654,155600.0
2012-08-28 09:30:00,38.36,38.49,38.27,38.49,61400.0,27.5391,27.6324,27.4745,27.6324,61400.0
2012-08-28 09:40:00,38.44,38.56,38.42,38.43,62500.0,27.5965,27.6827,27.5822,27.5894,62500.0
2012-08-28 09:50:00,38.43,38.45,38.27,38.3,32400.0,27.5894,27.6037,27.4745,27.496,32400.0
2012-08-28 10:00:00,38.27,38.33,38.17,38.31,82900.0,27.4745,27.5176,27.4027,27.5032,82900.0
2012-08-28 10:10:00,38.31,38.43,38.29,38.39,33000.0,27.5032,27.5894,27.4889,27.5607,33000.0
2012-08-28 10:20:00,38.4,38.53,38.4,38.48,69800.0,27.5678,27.6612,27.5678,27.6253,69800.0
2012-08-28 10:30:00,38.48,38.5,38.42,38.5,53000.0,27.6253,27.6396,27.5822,27.6396,53000.0
2012-08-28 10:40:00,38.5,38.5,38.43,38.44,28000.0,27.6396,27.6396,27.5894,27.5965,28000.0
2012-08-28 10:50:00,38.46,38.48,38.38,38.4,24400.0,27.6109,27.6253,27.5535,27.5678,24400.0
2012-08-28 11:00:00,38.4,38.44,38.37,38.4,33400.0,27.5678,27.5965,27.5463,27.5678,33400.0
2012-08-28 11:10:00,38.4,38.4,38.34,38.36,26700.0,27.5678,27.5678,27.5248,27.5391,26700.0
2012-08-28 11:20:00,38.36,38.41,38.36,38.41,11700.0,27.5391,27.575,27.5391,27.575,11700.0
2012-08-28 11:30:00,38.4,38.42,38.37,38.37,85000.0,27.5678,27.5822,27.5463,27.5463,85000.0
2012-08-28 11:40:00,38.37,38.41,38.34,38.4,29500.0,27.5463,27.575,27.5248,27.5678,29500.0
2012-08-28 11:50:00,38.38,38.41,38.37,38.39,17400.0,27.5535,27.575,27.5463,27.5607,17400.0
2012-08-28 12:00:00,38.4,38.42,38.39,38.39,18700.0,27.5678,27.5822,27.5607,27.5607,18700.0
2012-08-28 12:10:00,38.39,38.42,38.38,38.4,15100.0,27.5607,27.5822,27.5535,27.5678,15100.0
2012-08-28 12:20:00,38.38,38.4,38.36,38.38,5400.0,27.5535,27.5678,27.5391,27.5535,5400.0
2012-08-28 12:30:00,38.37,38.37,38.34,38.36,10400.0,27.5463,27.5463,27.5248,27.5391,10400.0
2012-08-28 12:40:00,38.35,38.35,38.3,38.3,28500.0,27.5319,27.5319,27.496,27.496,28500.0
2012-08-28 12:50:00,38.3,38.3,38.28,38.3,15200.0,27.496,27.496,27.4817,27.496,15200.0
2012-08-28 13:00:00,38.3,38.31,38.19,38.26,25300.0,27.496,27.5032,27.4171,27.4673,25300.0
2012-08-28 13:10:00,38.26,38.3,38.25,38.27,8300.0,27.4673,27.496,27.4601,27.4745,8300.0
2012-08-28 13:20:00,38.27,38.32,38.27,38.3,26400.0,27.4745,27.5104,27.4745,27.496,26400.0
2012-08-28 13:30:00,38.3,38.33,38.29,38.32,51600.0,27.496,27.5176,27.4889,27.5104,51600.0
2012-08-28 13:40:00,38.33,38.33,38.29,38.3,17700.0,27.5176,27.5176,27.4889,27.496,17700.0
2012-08-28 13:50:00,38.31,38.31,38.27,38.3,18500.0,27.5032,27.5032,27.4745,27.496,18500.0
2012-08-28 14:00:00,38.3,38.34,38.29,38.33,38100.0,27.496,27.5248,27.4889,27.5176,38100.0
2012-08-28 14:10:00,38.33,38.4,38.3,38.39,39800.0,27.5176,27.5678,27.496,27.5607,39800.0
2012-08-28 14:20:00,38.39,38.41,38.38,38.4,46100.0,27.5607,27.575,27.5535,27.5678,46100.0
2012-08-28 14:30:00,38.4,38.42,38.37,38.38,53700.0,27.5678,27.5822,27.5463,27.5535,53700.0
2012-08-28 14:40:00,38.39,38.4,38.36,38.37,18600.0,27.5607,27.5678,27.5391,27.5463,18600.0
2012-08-28 14:50:00,38.38,38.41,38.35,38.41,27900.0,27.5535,27.575,27.5319,27.575,27900.0
2012-08-28 15:00:00,38.41,38.41,38.37,38.39,97900.0,27.575,27.575,27.5463,27.5607,97900.0
2012-08-28 15:10:00,38.39,38.43,38.35,38.35,165800.0,27.5607,27.5894,27.5319,27.5319,165800.0
2012-08-28 15:20:00,38.35,38.38,38.32,38.36,50500.0,27.5319,27.5535,27.5104,27.5391,50500.0
2012-08-28 15:30:00,38.37,38.4,38.34,38.39,47700.0,27.5463,27.5678,27.5248,27.5607,47700.0
2012-08-28 15:40:00,38.39,38.4,38.34,38.36,83300.0,27.5607,27.5678,27.5248,27.5391,83300.0
2012-08-28 15:50:00,38.37,38.38,38.3,38.32,175500.0,27.5463,27.5535,27.496,27.5104,175500.0
2012-08-29 09:30:00,38.36,38.37,38.26,38.34,48500.0,27.5391,27.5463,27.4673,27.5248,48500.0
2012-08-29 09:40:00,38.32,38.32,38.18,38.21,142600.0,27.5104,27.5104,27.4099,27.4314,142600.0
2012-08-29 09:50:00,38.22,38.27,38.12,38.15,92900.0,27.4386,27.4745,27.3668,27.3884,92900.0
2012-08-29 10:00:00,38.15,38.19,38.12,38.19,32700.0,27.3884,27.4171,27.3668,27.4171,32700.0
2012-08-29 10:10:00,38.19,38.24,38.13,38.14,44700.0,27.4171,27.453,27.374,27.3812,44700.0
2012-08-29 10:20:00,38.15,38.19,38.11,38.18,29500.0,27.3884,27.4171,27.3596,27.4099,29500.0
2012-08-29 10:30:00,38.18,38.2,38.1,38.15,26300.0,27.4099,27.4243,27.3525,27.3884,26300.0
2012-08-29 10:40:00,38.15,38.23,38.14,38.16,17900.0,27.3884,27.4458,27.3812,27.3955,17900.0
2012-08-29 10:50:00,38.15,38.18,38.12,38.17,34300.0,27.3884,27.4099,27.3668,27.4027,34300.0
2012-08-29 11:00:00,38.18,38.24,38.14,38.21,49700.0,27.4099,27.453,27.3812,27.4314,49700.0
2012-08-29 11:10:00,38.2,38.23,38.17,38.18,35800.0,27.4243,27.4458,27.4027,27.4099,35800.0
2012-08-29 11:20:00,38.18,38.26,38.18,38.26,42600.0,27.4099,27.4673,27.4099,27.4673,42600.0
2012-08-29 11:30:00,38.26,38.36,38.26,38.32,48800.0,27.4673,27.5391,27.4673,27.5104,48800.0
2012-08-29 11:40:00,38.32,38.35,38.26,38.27,43300.0,27.5104,27.5319,27.4673,27.4745,43300.0
2012-08-29 11:50:00,38.27,38.3,38.27,38.27,28000.0,27.4745,27.496,27.4745,27.4745,28000.0
2012-08-29 12:00:00,38.27,38.32,38.27,38.31,38300.0,27.4745,27.5104,27.4745,27.5032,38300.0
2012-08-29 12:10:00,38.31,38.32,38.26,38.29,14200.0,27.5032,27.5104,27.4673,27.4889,14200.0
2012-08-29 12:20:00,38.28,38.31,38.28,38.3,21200.0,27.4817,27.5032,27.4817,27.496,21200.0
2012-08-29 12:30:00,38.31,38.32,38.27,38.31,31400.0,27.5032,27.5104,27.4745,27.5032,31400.0
2012-08-29 12:40:00,38.32,38.32,38.3,38.3,22500.0,27.5104,27.5104,27.496,27.496,22500.0
2012-08-29 12:50:00,38.3,38.32,38.27,38.29,20200.0,27.496,27.5104,27.4745,27.4889,20200.0
2012-08-29 13:00:00,38.29,38.32,38.29,38.3,22900.0,27.4889,27.5104,27.4889,27.496,22900.0
2012-08-29 13:10:00,38.3,38.33,38.3,38.3,27300.0,27.496,27.5176,27.496,27.496,27300.0
2012-08-29 13:20:00,38.3,38.32,38.29,38.29,37700.0,27.496,27.5104,27.4889,27.4889,37700.0
2012-08-29 13:30:00,38.3,38.32,38.27,38.29,23900.0,27.496,27.5104,27.4745,27.4889,23900.0
2012-08-29 13:40:00,38.3,38.32,38.29,38.3,25300.0,27.496,27.5104,27.4889,27.496,25300.0
2012-08-29 13:50:00,38.29,38.3,38.26,38.28,24400.0,27.4889,27.496,27.4673,27.4817,24400.0
2012-08-29 14:00:00,38.29,38.3,38.25,38.25,16900.0,27.4889,27.496,27.4601,27.4601,16900.0
2012-08-29 14:10:00,38.26,38.32,38.26,38.3,34900.0,27.4673,27.5104,27.4673,27.496,34900.0
2012-08-29 14:20:00,38.29,38.33,38.29,38.31,32600.0,27.4889,27.5176,27.4889,27.5032,32600.0
2012-08-29 14:30:00,38.31,38.32,38.29,38.3,23500.0,27.5032,27.5104,27.4889,27.496,23500.0
2012-08-29 14:40:00,38.3,38.31,38.25,38.25,30600.0,27.496,27.5032,27.4601,27.4601,30600.0
2012-08-29 14:50:00,38.25,38.27,38.23,38.27,24600.0,27.4601,27.4745,27.4458,27.4745,24600.0
2012-08-29 15:00:00,38.27,38.29,38.23,38.29,20100.0,27.4745,27.4889,27.4458,27.4889,20100.0
2012-08-29 15:10:00,38.29,38.31,38.28,38.29,19300.0,27.4889,27.5032,27.4817,27.4889,19300.0
2012-08-29 15:20:00,38.29,38.32,38.26,38.29,29700.0,27.4889,27.5104,27.4673,27.4889,29700.0
2012-08-29 15:30:00,38.28,38.31,38.24,38.24,53800.0,27.4817,27.5032,27.453,27.453,53800.0
2012-08-29 15:40:00,38.25,38.26,38.19,38.21,95800.0,27.4601,27.4673,27.4171,27.4314,95800.0
2012-08-29 15:50:00,38.21,38.26,38.21,38.25,145800.0,27.4314,27.4673,27.4314,27.4601,145800.0
2012-08-30 09:30:00,38.02,38.02,37.68,37.76,69800.0,27.295,27.295,27.0509,27.1084,69800.0
2012-08-30 09:40:00,37.77,37.84,37.66,37.81,45300.0,27.1155,27.1658,27.0366,27.1443,45300.0
2012-08-30 09:50:00,37.79,37.81,37.71,37.72,40100.0,27.1299,27.1443,27.0725,27.0797,40100.0
2012-08-30 10:00:00,37.72,37.72,37.65,37.72,37300.0,27.0797,27.0797,27.0294,27.0797,37300.0
2012-08-30 10:10:00,37.72,37.73,37.65,37.68,25000.0,27.0797,27.0868,27.0294,27.0509,25000.0
2012-08-30 10:20:00,37.68,37.68,37.55,37.57,41200.0,27.0509,27.0509,26.9576,26.972,41200.0
2012-08-30 10:30:00,37.57,37.64,37.55,37.6,31100.0,26.972,27.0222,26.9576,26.9935,31100.0
2012-08-30 10:40:00,37.59,37.65,37.59,37.62,33400.0,26.9863,27.0294,26.9863,27.0079,33400.0
2012-08-30 10:50:00,37.62,37.66,37.6,37.65,26900.0,27.0079,27.0366,26.9935,27.0294,26900.0
2012-08-30 11:00:00,37.66,37.7,37.63,37.69,30500.0,27.0366,27.0653,27.015,27.0581,30500.0
2012-08-30 11:10:00,37.69,37.78,37.68,37.74,36200.0,27.0581,27.1227,27.0509,27.094,36200.0
2012-08-30 11:20:00,37.75,37.79,37.72,37.76,30800.0,27.1012,27.1299,27.0797,27.1084,30800.0
2012-08-30 11:30:00,37.77,37.78,37.67,37.71,17900.0,27.1155,27.1227,27.0438,27.0725,17900.0
2012-08-30 11:40:00,37.71,37.73,37.69,37.69,9600.0,27.0725,27.0868,27.0581,27.0581,9600.0
2012-08-30 11:50:00,37.69,37.71,37.67,37.7,29800.0,27.0581,27.0725,27.0438,27.0653,29800.0
2012-08-30 12:00:00,37.7,37.72,37.69,37.72,9200.0,27.0653,27.0797,27.0581,27.0797,9200.0
2012-08-30 12:10:00,37.7,37.75,37.68,37.75,13500.0,27.0653,27.1012,27.0509,27.1012,13500.0
2012-08-30 12:20:00,37.75,37.76,37.68,37.7,14400.0,27.1012,27.1084,27.0509,27.0653,14400.0
2012-08-30 12:30:00,37.7,37.76,37.69,37.74,17600.0,27.0653,27.1084,27.0581,27.094,17600.0
2012-08-30 12:40:00,37.74,37.74,37.72,37.72,10900.0,27.094,27.094,27.0797,27.0797,10900.0
2012-08-30 12:50:00,37.72,37.75,37.71,37.75,21300.0,27.0797,27.1012,27.0725,27.1012,21300.0
2012-08-30 13:00:00,37.74,37.76,37.72,37.73,24300.0,27.094,27.1084,27.0797,27.0868,24300.0
2012-08-30 13:10:00,37.73,37.75,37.71,37.72,15300.0,27.0868,27.1012,27.0725,27.0797,15300.0
2012-08-30 13:20:00,37.72,37.73,37.69,37.73,14100.0,27.0797,27.0868,27.0581,27.0868,14100.0
2012-08-30 13:30:00,37.73,37.74,37.71,37.72,8500.0,27.0868,27.094,27.0725,27.0797,8500.0
2012-08-30 13:40:00,37.72,37.72,37.69,37.7,15500.0,27.0797,27.0797,27.0581,27.0653,15500.0
2012-08-30 13:50:00,37.7,37.73,37.69,37.73,16100.0,27.0653,27.0868,27.0581,27.0868,16100.0
2012-08-30 14:00:00,37.74,37.77,37.73,37.77,26100.0,27.094,27.1155,27.0868,27.1155,26100.0
2012-08-30 14:10:00,37.76,37.77,37.74,37.74,11200.0,27.1084,27.1155,27.094,27.094,11200.0
2012-08-30 14:20:00,37.74,37.75,37.7,37.7,24600.0,27.094,27.1012,27.0653,27.0653,24600.0
2012-08-30 14:30:00,37.7,37.71,37.68,37.68,16900.0,27.0653,27.0725,27.0509,27.0509,16900.0
2012-08-30 14:40:00,37.68,37.73,37.68,37.73,16500.0,27.0509,27.0868,27.0509,27.0868,16500.0
2012-08-30 14:50:00,37.73,37.76,37.72,37.75,40700.0,27.0868,27.1084,27.0797,27.1012,40700.0
2012-08-30 15:00:00,37.75,37.77,37.74,37.74,48500.0,27.1012,27.1155,27.094,27.094,48500.0
2012-08-30 15:10:00,37.75,37.76,37.74,37.74,18200.0,27.1012,27.1084,27.094,27.094,18200.0
2012-08-30 15:20:00,37.73,37.75,37.69,37.72,46500.0,27.0868,27.1012,27.0581,27.0797,46500.0
2012-08-30 15:30:00,37.73,37.77,37.73,37.75,66500.0,27.0868,27.1155,27.0868,27.1012,66500.0
2012-08-30 15:40:00,37.75,37.77,37.69,37.73,72100.0,27.1012,27.1155,27.0581,27.0868,72100.0
2012-08-30 15:50:00,37.72,37.73,37.67,37.71,125900.0,27.0797,27.0868,27.0438,27.0725,125900.0
2012-08-31 09:30:00,37.96,38.06,37.87,37.95,78400.0,27.252,27.3237,27.1873,27.2448,78400.0
2012-08-31 09:40:00,37.93,37.98,37.81,37.87,40100.0,27.2304,27.2663,27.1443,27.1873,40100.0
2012-08-31 09:50:00,37.87,37.93,37.83,37.9,24500.0,27.1873,27.2304,27.1586,27.2089,24500.0
2012-08-31 10:00:00,37.89,37.92,37.66,37.68,50400.0,27.2017,27.2232,27.0366,27.0509,50400.0
2012-08-31 10:10:00,37.67,37.96,37.65,37.94,59000.0,27.0438,27.252,27.0294,27.2376,59000.0
2012-08-31 10:20:00,37.94,37.97,37.79,37.8,73300.0,27.2376,27.2591,27.1299,27.1371,73300.0
2012-08-31 10:30:00,37.8,37.97,37.8,37.84,43400.0,27.1371,27.2591,27.1371,27.1658,43400.0
2012-08-31 10:40:00,37.85,37.94,37.83,37.89,18500.0,27.173,27.2376,27.1586,27.2017,18500.0
2012-08-31 10:50:00,37.88,37.95,37.81,37.9,40700.0,27.1945,27.2448,27.1443,27.2089,40700.0
2012-08-31 11:00:00,37.91,38.02,37.9,37.92,60900.0,27.2161,27.295,27.2089,27.2232,60900.0
2012-08-31 11:10:00,37.92,37.97,37.89,37.95,42900.0,27.2232,27.2591,27.2017,27.2448,42900.0
2012-08-31 11:20:00,37.96,37.97,37.85,37.85,29200.0,27.252,27.2591,27.173,27.173,29200.0
2012-08-31 11:30:00,37.85,37.89,37.85,37.88,23200.0,27.173,27.2017,27.173,27.1945,23200.0
2012-08-31 11:40:00,37.88,37.89,37.83,37.84,26500.0,27.1945,27.2017,27.1586,27.1658,26500.0
2012-08-31 11:50:00,37.84,37.89,37.84,37.85,12400.0,27.1658,27.2017,27.1658,27.173,12400.0
2012-08-31 12:00:00,37.85,37.86,37.75,37.75,23000.0,27.173,27.1802,27.1012,27.1012,23000.0
2012-08-31 12:10:00,37.74,37.75,37.69,37.74,18400.0,27.094,27.1012,27.0581,27.094,18400.0
2012-08-31 12:20:00,37.73,37.75,37.69,37.7,24700.0,27.0868,27.1012,27.0581,27.0653,24700.0
2012-08-31 12:30:00,37.7,37.77,37.66,37.69,25400.0,27.0653,27.1155,27.0366,27.0581,25400.0
2012-08-31 12:40:00,37.68,37.73,37.68,37.7,14600.0,27.0509,27.0868,27.0509,27.0653,14600.0
2012-08-31 12:50:00,37.71,37.77,37.68,37.74,16900.0,27.0725,27.1155,27.0509,27.094,16900.0
2012-08-31 13:00:00,37.74,37.76,37.69,37.69,13000.0,27.094,27.1084,27.0581,27.0581,13000.0
2012-08-31 13:10:00,37.68,37.69,37.57,37.58,22200.0,27.0509,27.0581,26.972,26.9791,22200.0
2012-08-31 13:20:00,37.59,37.65,37.58,37.64,24800.0,26.9863,27.0294,26.9791,27.0222,24800.0
2012-08-31 13:30:00,37.63,37.67,37.62,37.66,21200.0,27.015,27.0438,27.0079,27.0366,21200.0
2012-08-31 13:40:00,37.65,37.7,37.64,37.69,15100.0,27.0294,27.0653,27.0222,27.0581,15100.0
2012-08-31 13:50:00,37.69,37.77,37.67,37.67,26800.0,27.0581,27.1155,27.0438,27.0438,26800.0
2012-08-31 14:00:00,37.66,37.72,37.65,37.68,33600.0,27.0366,27.0797,27.0294,27.0509,33600.0
2012-08-31 14:10:00,37.7,37.77,37.67,37.76,24100.0,27.0653,27.1155,27.0438,27.1084,24100.0
2012-08-31 14:20:00,37.79,37.82,37.77,37.79,67600.0,27.1299,27.1514,27.1155,27.1299,67600.0
2012-08-31 14:30:00,37.8,37.82,37.73,37.75,27300.0,27.1371,27.1514,27.0868,27.1012,27300.0
2012-08-31 14:40:00,37.75,37.76,37.69,37.72,24000.0,27.1012,27.1084,27.0581,27.0797,24000.0
2012-08-31 14:50:00,37.72,37.72,37.68,37.69,19700.0,27.0797,27.0797,27.0509,27.0581,19700.0
2012-08-31 15:00:00,37.69,37.7,37.62,37.62,29500.0,27.0581,27.0653,27.0079,27.0079,29500.0
2012-08-31 15:10:00,37.62,37.63,37.58,37.62,55300.0,27.0079,27.015,26.9791,27.0079,55300.0
2012-08-31 15:20:00,37.61,37.64,37.58,37.6,51300.0,27.0007,27.0222,26.9791,26.9935,51300.0
2012-08-31 15:30:00,37.59,37.61,37.55,37.59,92700.0,26.9863,27.0007,26.9576,26.9863,92700.0
2012-08-31 15:40:00,37.6,37.62,37.55,37.59,153700.0,26.9935,27.0079,26.9576,26.9863,153700.0
2012-08-31 15:50:00,37.59,37.73,37.58,37.67,267500.0,26.9863,27.0868,26.9791,27.0438,267500.0
2012-09-04 09:30:00,37.69,37.81,37.57,37.58,51000.0,27.0581,27.1443,26.972,26.9791,51000.0
2012-09-04 09:40:00,37.57,37.61,37.5,37.51,49100.0,26.972,27.0007,26.9217,26.9289,49100.0
2012-09-04 09:50:00,37.51,37.54,37.46,37.48,41000.0,26.9289,26.9504,26.893,26.9074,41000.0
2012-09-04 10:00:00,37.45,37.46,37.26,37.27,48000.0,26.8858,26.893,26.7494,26.7566,48000.0
2012-09-04 10:10:00,37.27,37.36,37.16,37.35,67700.0,26.7566,26.8212,26.6776,26.814,67700.0
2012-09-04 10:20:00,37.35,37.35,37.29,37.3,43200.0,26.814,26.814,26.771,26.7781,43200.0
2012-09-04 10:30:00,37.3,37.4,37.23,37.4,40400.0,26.7781,26.8499,26.7279,26.8499,40400.0
2012-09-04 10:40:00,37.4,37.4,37.33,37.35,29100.0,26.8499,26.8499,26.7997,26.814,29100.0
2012-09-04 10:50:00,37.35,37.45,37.33,37.4,57100.0,26.814,26.8858,26.7997,26.8499,57100.0
2012-09-04 11:00:00,37.4,37.4,37.36,37.39,38000.0,26.8499,26.8499,26.8212,26.8427,38000.0
2012-09-04 11:10:00,37.39,37.39,37.35,37.39,28900.0,26.8427,26.8427,26.814,26.8427,28900.0
2012-09-04 11:20:00,37.39,37.4,37.37,37.39,32800.0,26.8427,26.8499,26.8284,26.8427,32800.0
2012-09-04 11:30:00,37.38,37.4,37.37,37.39,32700.0,26.8356,26.8499,26.8284,26.8427,32700.0
2012-09-04 11:40:00,37.39,37.4,37.36,37.36,27400.0,26.8427,26.8499,26.8212,26.8212,27400.0
2012-09-04 11:50:00,37.36,37.38,37.32,37.37,29900.0,26.8212,26.8356,26.7925,26.8284,29900.0
2012-09-04 12:00:00,37.37,37.37,37.32,37.33,23100.0,26.8284,26.8284,26.7925,26.7997,23100.0
2012-09-04 12:10:00,37.33,37.33,37.31,37.31,19700.0,26.7997,26.7997,26.7853,26.7853,19700.0
2012-09-04 12:20:00,37.32,37.37,37.32,37.37,34500.0,26.7925,26.8284,26.7925,26.8284,34500.0
2012-09-04 12:30:00,37.36,37.37,37.33,37.34,32200.0,26.8212,26.8284,26.7997,26.8068,32200.0
2012-09-04 12:40:00,37.34,37.35,37.33,37.34,21700.0,26.8068,26.814,26.7997,26.8068,21700.0
2012-09-04 12:50:00,37.33,37.34,37.29,37.31,41800.0,26.7997,26.8068,26.771,26.7853,41800.0
2012-09-04 13:00:00,37.3,37.31,37.28,37.29,24400.0,26.7781,26.7853,26.7638,26.771,24400.0
2012-09-04 13:10:00,37.29,37.32,37.28,37.32,25800.0,26.771,26.7925,26.7638,26.7925,25800.0
2012-09-04 13:20:00,37.32,37.33,37.29,37.29,54100.0,26.7925,26.7997,26.771,26.771,54100.0
2012-09-04 13:30:00,37.3,37.31,37.27,37.28,34600.0,26.7781,26.7853,26.7566,26.7638,34600.0
2012-09-04 13:40:00,37.29,37.29,37.27,37.29,20400.0,26.771,26.771,26.7566,26.771,20400.0
2012-09-04 13:50:00,37.28,37.29,37.26,37.27,30700.0,26.7638,26.771,26.7494,26.7566,30700.0
2012-09-04 14:00:00,37.28,37.35,37.26,37.34,45100.0,26.7638,26.814,26.7494,26.8068,45100.0
2012-09-04 14:10:00,37.35,37.35,37.27,37.31,77200.0,26.814,26.814,26.7566,26.7853,77200.0
2012-09-04 14:20:00,37.31,37.36,37.28,37.32,61600.0,26.7853,26.8212,26.7638,26.7925,61600.0
2012-09-04 14:30:00,37.31,37.35,37.27,37.29,260300.0,26.7853,26.814,26.7566,26.771,260300.0
2012-09-04 14:40:00,37.29,37.31,37.28,37.3,110800.0,26.771,26.7853,26.7638,26.7781,110800.0
2012-09-04 14:50:00,37.3,37.3,37.22,37.23,89500.0,26.7781,26.7781,26.7207,26.7279,89500.0
2012-09-04 15:00:00,37.24,37.24,37.19,37.22,118200.0,26.7351,26.7351,26.6992,26.7207,118200.0
2012-09-04 15:10:00,37.22,37.3,37.22,37.29,78700.0,26.7207,26.7781,26.7207,26.771,78700.0
2012-09-04 15:20:00,37.29,37.3,37.28,37.3,95900.0,26.771,26.7781,26.7638,26.7781,95900.0
2012-09-04 15:30:00,37.3,37.31,37.21,37.21,86100.0,26.7781,26.7853,26.7135,26.7135,86100.0
2012-09-04 15:40:00,37.21,37.26,37.19,37.23,168400.0,26.7135,26.7494,26.6992,26.7279,168400.0
2012-09-04 15:50:00,37.24,37.24,37.08,37.14,588800.0,26.7351,26.7351,26.6202,26.6633,588800.0
2012-09-05 09:30:00,37.16,37.24,36.97,37.04,157600.0,26.6776,26.7351,26.5412,26.5915,157600.0
2012-09-05 09:40:00,37.03,37.04,36.94,36.95,109600.0,26.5843,26.5915,26.5197,26.5269,109600.0
2012-09-05 09:50:00,36.95,37.06,36.94,37.01,192900.0,26.5269,26.6058,26.5197,26.5699,192900.0
2012-09-05 10:00:00,37.01,37.07,36.93,36.98,139300.0,26.5699,26.613,26.5125,26.5484,139300.0
2012-09-05 10:10:00,36.99,37.03,36.86,36.94,125900.0,26.5556,26.5843,26.4622,26.5197,125900.0
2012-09-05 10:20:00,36.94,37.02,36.93,37.01,89400.0,26.5197,26.5771,26.5125,26.5699,89400.0
2012-09-05 10:30:00,37.01,37.03,36.97,37.01,83700.0,26.5699,26.5843,26.5412,26.5699,83700.0
2012-09-05 10:40:00,37.01,37.01,36.91,36.93,43400.0,26.5699,26.5699,26.4981,26.5125,43400.0
2012-09-05 10:50:00,36.94,36.98,36.9,36.92,56600.0,26.5197,26.5484,26.491,26.5053,56600.0
2012-09-05 11:00:00,36.91,37.01,36.9,37.0,171600.0,26.4981,26.5699,26.491,26.5628,171600.0
2012-09-05 11:10:00,37.01,37.03,36.95,37.01,125900.0,26.5699,26.5843,26.5269,26.5699,125900.0
2012-09-05 11:20:00,37.01,37.02,36.99,37.01,76300.0,26.5699,26.5771,26.5556,26.5699,76300.0
2012-09-05 11:30:00,37.0,37.02,37.0,37.02,47000.0,26.5628,26.5771,26.5628,26.5771,47000.0
2012-09-05 11:40:00,37.02,37.02,36.98,37.01,81700.0,26.5771,26.5771,26.5484,26.5699,81700.0
2012-09-05 11:50:00,37.01,37.01,36.96,36.97,46400.0,26.5699,26.5699,26.534,26.5412,46400.0
2012-09-05 12:00:00,36.98,37.01,36.97,37.01,49000.0,26.5484,26.5699,26.5412,26.5699,49000.0
2012-09-05 12:10:00,37.01,37.01,36.98,37.0,58100.0,26.5699,26.5699,26.5484,26.5628,58100.0
2012-09-05 12:20:00,37.0,37.02,36.99,37.01,53100.0,26.5628,26.5771,26.5556,26.5699,53100.0
2012-09-05 12:30:00,37.01,37.01,36.99,37.0,29000.0,26.5699,26.5699,26.5556,26.5628,29000.0
2012-09-05 12:40:00,37.0,37.01,37.0,37.0,15100.0,26.5628,26.5699,26.5628,26.5628,15100.0
2012-09-05 12:50:00,37.01,37.01,36.99,37.01,42500.0,26.5699,26.5699,26.5556,26.5699,42500.0
2012-09-05 13:00:00,37.01,37.01,36.98,36.98,22200.0,26.5699,26.5699,26.5484,26.5484,22200.0
2012-09-05 13:10:00,36.99,37.01,36.98,37.0,39900.0,26.5556,26.5699,26.5484,26.5628,39900.0
2012-09-05 13:20:00,37.0,37.0,36.99,37.0,26200.0,26.5628,26.5628,26.5556,26.5628,26200.0
2012-09-05 13:30:00,37.0,37.0,36.92,36.94,30900.0,26.5628,26.5628,26.5053,26.5197,30900.0
2012-09-05 13:40:00,36.94,36.95,36.9,36.95,40400.0,26.5197,26.5269,26.491,26.5269,40400.0
2012-09-05 13:50:00,36.94,36.99,36.94,36.99,13800.0,26.5197,26.5556,26.5197,26.5556,13800.0
2012-09-05 14:00:00,36.99,37.02,36.98,37.0,33000.0,26.5556,26.5771,26.5484,26.5628,33000.0
2012-09-05 14:10:00,37.01,37.01,36.97,36.99,39400.0,26.5699,26.5699,26.5412,26.5556,39400.0
2012-09-05 14:20:00,37.0,37.01,36.99,37.0,45500.0,26.5628,26.5699,26.5556,26.5628,45500.0
2012-09-05 14:30:00,37.0,37.01,36.99,36.99,135600.0,26.5628,26.5699,26.5556,26.5556,135600.0
2012-09-05 14:40:00,36.99,36.99,36.96,36.99,20700.0,26.5556,26.5556,26.534,26.5556,20700.0
2012-09-05 14:50:00,36.99,37.01,36.99,37.0,38300.0,26.5556,26.5699,26.5556,26.5628,38300.0
2012-09-05 15:00:00,37.01,37.01,36.98,37.01,47700.0,26.5699,26.5699,26.5484,26.5699,47700.0
2012-09-05 15:10:00,37.0,37.01,36.98,36.99,96100.0,26.5628,26.5699,26.5484,26.5556,96100.0
2012-09-05 15:20:00,36.99,37.01,36.97,37.01,64000.0,26.5556,26.5699,26.5412,26.5699,64000.0
2012-09-05 15:30:00,37.01,37.04,36.99,37.04,163800.0,26.5699,26.5915,26.5556,26.5915,163800.0
2012-09-05 15:40:00,37.04,37.08,36.98,36.99,141000.0,26.5915,26.6202,26.5484,26.5556,141000.0
2012-09-05 15:50:00,36.98,37.01,36.98,36.99,195600.0,26.5484,26.5699,26.5484,26.5556,195600.0
2012-09-06 09:30:00,37.24,37.53,37.24,37.37,113900.0,26.7351,26.9432,26.7351,26.8284,113900.0
2012-09-06 09:40:00,37.38,37.41,37.2,37.23,84400.0,26.8356,26.8571,26.7063,26.7279,84400.0
2012-09-06 09:50:00,37.22,37.4,37.22,37.38,54500.0,26.7207,26.8499,26.7207,26.8356,54500.0
2012-09-06 10:00:00,37.39,37.52,37.34,37.34,88800.0,26.8427,26.9361,26.8068,26.8068,88800.0
2012-09-06 10:10:00,37.34,37.51,37.33,37.46,74300.0,26.8068,26.9289,26.7997,26.893,74300.0
2012-09-06 10:20:00,37.45,37.65,37.45,37.63,67400.0,26.8858,27.0294,26.8858,27.015,67400.0
2012-09-06 10:30:00,37.64,37.76,37.61,37.74,94400.0,27.0222,27.1084,27.0007,27.094,94400.0
2012-09-06 10:40:00,37.72,37.74,37.62,37.67,102300.0,27.0797,27.094,27.0079,27.0438,102300.0
2012-09-06 10:50:00,37.67,37.81,37.66,37.8,74300.0,27.0438,27.1443,27.0366,27.1371,74300.0
2012-09-06 11:00:00,37.8,37.85,37.78,37.83,40500.0,27.1371,27.173,27.1227,27.1586,40500.0
2012-09-06 11:10:00,37.83,37.84,37.74,37.75,45100.0,27.1586,27.1658,27.094,27.1012,45100.0
2012-09-06 11:20:00,37.75,37.8,37.74,37.76,51400.0,27.1012,27.1371,27.094,27.1084,51400.0
2012-09-06 11:30:00,37.77,37.89,37.76,37.89,35500.0,27.1155,27.2017,27.1084,27.2017,35500.0
2012-09-06 11:40:00,37.9,37.94,37.85,37.87,37600.0,27.2089,27.2376,27.173,27.1873,37600.0
2012-09-06 11:50:00,37.87,37.98,37.87,37.93,57800.0,27.1873,27.2663,27.1873,27.2304,57800.0
2012-09-06 12:00:00,37.93,37.97,37.89,37.92,35500.0,27.2304,27.2591,27.2017,27.2232,35500.0
2012-09-06 12:10:00,37.92,37.99,37.91,37.96,27200.0,27.2232,27.2735,27.2161,27.252,27200.0
2012-09-06 12:20:00,37.96,38.0,37.94,37.98,39900.0,27.252,27.2807,27.2376,27.2663,39900.0
2012-09-06 12:30:00,37.98,38.05,37.97,38.04,44700.0,27.2663,27.3166,27.2591,27.3094,44700.0
2012-09-06 12:40:00,38.05,38.06,38.02,38.02,56400.0,27.3166,27.3237,27.295,27.295,56400.0
2012-09-06 12:50:00,38.02,38.07,38.01,38.06,28500.0,27.295,27.3309,27.2878,27.3237,28500.0
2012-09-06 13:00:00,38.05,38.07,38.04,38.05,34200.0,27.3166,27.3309,27.3094,27.3166,34200.0
2012-09-06 13:10:00,38.04,38.09,37.99,37.99,42100.0,27.3094,27.3453,27.2735,27.2735,42100.0
2012-09-06 13:20:00,37.99,38.01,37.95,37.98,163600.0,27.2735,27.2878,27.2448,27.2663,163600.0
2012-09-06 13:30:00,37.98,38.05,37.98,38.04,73800.0,27.2663,27.3166,27.2663,27.3094,73800.0
2012-09-06 13:40:00,38.04,38.06,38.02,38.02,63700.0,27.3094,27.3237,27.295,27.295,63700.0
2012-09-06 13:50:00,38.02,38.05,38.0,38.01,34300.0,27.295,27.3166,27.2807,27.2878,34300.0
2012-09-06 14:00:00,38.01,38.05,37.99,38.0,75200.0,27.2878,27.3166,27.2735,27.2807,75200.0
2012-09-06 14:10:00,38.0,38.06,37.99,38.02,47800.0,27.2807,27.3237,27.2735,27.295,47800.0
2012-09-06 14:20:00,38.01,38.03,37.98,37.99,54500.0,27.2878,27.3022,27.2663,27.2735,54500.0
2012-09-06 14:30:00,37.99,38.06,37.98,38.02,34900.0,27.2735,27.3237,27.2663,27.295,34900.0
2012-09-06 14:40:00,38.02,38.05,38.0,38.05,20500.0,27.295,27.3166,27.2807,27.3166,20500.0
2012-09-06 14:50:00,38.05,38.08,38.03,38.05,26100.0,27.3166,27.3381,27.3022,27.3166,26100.0
2012-09-06 15:00:00,38.04,38.05,37.98,37.98,32200.0,27.3094,27.3166,27.2663,27.2663,32200.0
2012-09-06 15:10:00,37.98,38.04,37.96,38.01,35900.0,27.2663,27.3094,27.252,27.2878,35900.0
2012-09-06 15:20:00,38.01,38.04,38.0,38.04,37400.0,27.2878,27.3094,27.2807,27.3094,37400.0
2012-09-06 15:30:00,38.03,38.14,38.03,38.12,68900.0,27.3022,27.3812,27.3022,27.3668,68900.0
2012-09-06 15:40:00,38.12,38.16,38.08,38.1,96900.0,27.3668,27.3955,27.3381,27.3525,96900.0
2012-09-06 15:50:00,38.1,38.12,38.07,38.09,253300.0,27.3525,27.3668,27.3309,27.3453,253300.0
2012-09-07 09:30:00,38.48,39.15,38.37,39.09,186100.0,27.6253,28.1063,27.5463,28.0632,186100.0
2012-09-07 09:40:00,39.07,39.1,38.97,38.97,100200.0,28.0488,28.0704,27.977,27.977,100200.0
2012-09-07 09:50:00,38.97,38.97,38.75,38.83,78000.0,27.977,27.977,27.8191,27.8765,78000.0
2012-09-07 10:00:00,38.83,38.94,38.78,38.94,69500.0,27.8765,27.9555,27.8406,27.9555,69500.0
2012-09-07 10:10:00,38.93,38.99,38.9,38.95,81500.0,27.9483,27.9914,27.9268,27.9627,81500.0
2012-09-07 10:20:00,38.95,39.07,38.95,39.05,54100.0,27.9627,28.0488,27.9627,28.0345,54100.0
2012-09-07 10:30:00,39.04,39.08,38.95,39.02,38900.0,28.0273,28.056,27.9627,28.0129,38900.0
2012-09-07 10:40:00,39.02,39.11,39.02,39.08,57900.0,28.0129,28.0776,28.0129,28.056,57900.0
2012-09-07 10:50:00,39.1,39.23,39.1,39.22,58400.0,28.0704,28.1637,28.0704,28.1565,58400.0
2012-09-07 11:00:00,39.21,39.21,39.1,39.16,70400.0,28.1493,28.1493,28.0704,28.1134,70400.0
2012-09-07 11:10:00,39.17,39.19,39.05,39.05,30700.0,28.1206,28.135,28.0345,28.0345,30700.0
2012-09-07 11:20:00,39.05,39.08,39.01,39.02,27300.0,28.0345,28.056,28.0058,28.0129,27300.0
2012-09-07 11:30:00,39.02,39.07,38.95,38.98,27200.0,28.0129,28.0488,27.9627,27.9842,27200.0
2012-09-07 11:40:00,38.97,39.09,38.97,39.07,24900.0,27.977,28.0632,27.977,28.0488,24900.0
2012-09-07 11:50:00,39.08,39.2,39.08,39.17,36300.0,28.056,28.1422,28.056,28.1206,36300.0
2012-09-07 12:00:00,39.17,39.24,39.16,39.24,52100.0,28.1206,28.1709,28.1134,28.1709,52100.0
2012-09-07 12:10:00,39.23,39.29,39.23,39.26,47100.0,28.1637,28.2068,28.1637,28.1852,47100.0
2012-09-07 12:20:00,39.27,39.29,39.26,39.28,34000.0,28.1924,28.2068,28.1852,28.1996,34000.0
2012-09-07 12:30:00,39.28,39.34,39.27,39.34,25200.0,28.1996,28.2427,28.1924,28.2427,25200.0
2012-09-07 12:40:00,39.34,39.47,39.33,39.46,31000.0,28.2427,28.336,28.2355,28.3288,31000.0
2012-09-07 12:50:00,39.47,39.53,39.41,39.41,91100.0,28.336,28.3791,28.2929,28.2929,91100.0
2012-09-07 13:00:00,39.42,39.43,39.36,39.37,65100.0,28.3001,28.3073,28.257,28.2642,65100.0
2012-09-07 13:10:00,39.38,39.41,39.35,39.41,48000.0,28.2714,28.2929,28.2498,28.2929,48000.0
2012-09-07 13:20:00,39.4,39.41,39.39,39.39,9700.0,28.2857,28.2929,28.2786,28.2786,9700.0
2012-09-07 13:30:00,39.39,39.4,39.36,39.36,21400.0,28.2786,28.2857,28.257,28.257,21400.0
2012-09-07 13:40:00,39.36,39.37,39.29,39.31,23800.0,28.257,28.2642,28.2068,28.2211,23800.0
2012-09-07 13:50:00,39.32,39.34,39.29,39.3,18100.0,28.2283,28.2427,28.2068,28.214,18100.0
2012-09-07 14:00:00,39.3,39.33,39.29,39.3,22500.0,28.214,28.2355,28.2068,28.214,22500.0
2012-09-07 14:10:00,39.31,39.34,39.29,39.34,26300.0,28.2211,28.2427,28.2068,28.2427,26300.0
2012-09-07 14:20:00,39.35,39.41,39.34,39.4,33200.0,28.2498,28.2929,28.2427,28.2857,33200.0
2012-09-07 14:30:00,39.4,39.46,39.39,39.45,40700.0,28.2857,28.3288,28.2786,28.3216,40700.0
2012-09-07 14:40:00,39.46,39.46,39.41,39.45,41700.0,28.3288,28.3288,28.2929,28.3216,41700.0
2012-09-07 14:50:00,39.44,39.5,39.44,39.46,40000.0,28.3145,28.3575,28.3145,28.3288,40000.0
2012-09-07 15:00:00,39.45,39.47,39.43,39.43,34600.0,28.3216,28.336,28.3073,28.3073,34600.0
2012-09-07 15:10:00,39.43,39.44,39.4,39.41,92700.0,28.3073,28.3145,28.2857,28.2929,92700.0
2012-09-07 15:20:00,39.41,39.43,39.41,39.42,42300.0,28.2929,28.3073,28.2929,28.3001,42300.0
2012-09-07 15:30:00,39.41,39.42,39.29,39.29,111100.0,28.2929,28.3001,28.2068,28.2068,111100.0
2012-09-07 15:40:00,39.3,39.44,39.28,39.44,148500.0,28.214,28.3145,28.1996,28.3145,148500.0
2012-09-07 15:50:00,39.44,39.44,39.39,39.4,310600.0,28.3145,28.3145,28.2786,28.2857,310600.0
2012-09-10 09:30:00,39.07,39.35,39.05,39.17,132300.0,28.0488,28.2498,28.0345,28.1206,132300.0
2012-09-10 09:40:00,39.17,39.51,39.16,39.44,115700.0,28.1206,28.3647,28.1134,28.3145,115700.0
2012-09-10 09:50:00,39.43,39.51,39.43,39.47,97000.0,28.3073,28.3647,28.3073,28.336,97000.0
2012-09-10 10:00:00,39.48,39.51,39.46,39.47,152200.0,28.3432,28.3647,28.3288,28.336,152200.0
2012-09-10 10:10:00,39.48,39.5,39.35,39.4,98000.0,28.3432,28.3575,28.2498,28.2857,98000.0
2012-09-10 10:20:00,39.4,39.5,39.38,39.46,123500.0,28.2857,28.3575,28.2714,28.3288,123500.0
2012-09-10 10:30:00,39.46,39.5,39.45,39.48,49400.0,28.3288,28.3575,28.3216,28.3432,49400.0
2012-09-10 10:40:00,39.48,39.5,39.43,39.45,62600.0,28.3432,28.3575,28.3073,28.3216,62600.0
2012-09-10 10:50:00,39.45,39.5,39.43,39.43,83400.0,28.3216,28.3575,28.3073,28.3073,83400.0
2012-09-10 11:00:00,39.42,39.44,39.39,39.44,67100.0,28.3001,28.3145,28.2786,28.3145,67100.0
2012-09-10 11:10:00,39.44,39.45,39.37,39.39,56600.0,28.3145,28.3216,28.2642,28.2786,56600.0
2012-09-10 11:20:00,39.39,39.4,39.3,39.37,44900.0,28.2786,28.2857,28.214,28.2642,44900.0
2012-09-10 11:30:00,39.37,39.5,39.37,39.49,38900.0,28.2642,28.3575,28.2642,28.3504,38900.0
2012-09-10 11:40:00,39.49,39.51,39.43,39.45,47800.0,28.3504,28.3647,28.3073,28.3216,47800.0
2012-09-10 11:50:00,39.46,39.49,39.42,39.43,30800.0,28.3288,28.3504,28.3001,28.3073,30800.0
2012-09-10 12:00:00,39.43,39.46,39.37,39.38,31700.0,28.3073,28.3288,28.2642,28.2714,31700.0
2012-09-10 12:10:00,39.37,39.44,39.36,39.38,25500.0,28.2642,28.3145,28.257,28.2714,25500.0
2012-09-10 12:20:00,39.39,39.39,39.32,39.38,26200.0,28.2786,28.2786,28.2283,28.2714,26200.0
2012-09-10 12:30:00,39.38,39.4,39.33,39.37,45200.0,28.2714,28.2857,28.2355,28.2642,45200.0
2012-09-10 12:40:00,39.38,39.44,39.37,39.44,26700.0,28.2714,28.3145,28.2642,28.3145,26700.0
2012-09-10 12:50:00,39.43,39.44,39.36,39.41,27500.0,28.3073,28.3145,28.257,28.2929,27500.0
2012-09-10 13:00:00,39.4,39.41,39.38,39.39,13400.0,28.2857,28.2929,28.2714,28.2786,13400.0
2012-09-10 13:10:00,39.39,39.46,39.38,39.45,24000.0,28.2786,28.3288,28.2714,28.3216,24000.0
2012-09-10 13:20:00,39.44,39.46,39.44,39.45,37100.0,28.3145,28.3288,28.3145,28.3216,37100.0
2012-09-10 13:30:00,39.45,39.45,39.41,39.41,30700.0,28.3216,28.3216,28.2929,28.2929,30700.0
2012-09-10 13:40:00,39.41,39.41,39.3,39.32,27500.0,28.2929,28.2929,28.214,28.2283,27500.0
2012-09-10 13:50:00,39.32,39.37,39.32,39.33,27000.0,28.2283,28.2642,28.2283,28.2355,27000.0
2012-09-10 14:00:00,39.34,39.39,39.34,39.35,30500.0,28.2427,28.2786,28.2427,28.2498,30500.0
2012-09-10 14:10:00,39.35,39.35,39.31,39.33,34800.0,28.2498,28.2498,28.2211,28.2355,34800.0
2012-09-10 14:20:00,39.34,39.36,39.31,39.33,30100.0,28.2427,28.257,28.2211,28.2355,30100.0
2012-09-10 14:30:00,39.33,39.4,39.33,39.36,43100.0,28.2355,28.2857,28.2355,28.257,43100.0
2012-09-10 14:40:00,39.37,39.38,39.31,39.36,40800.0,28.2642,28.2714,28.2211,28.257,40800.0
2012-09-10 14:50:00,39.35,39.35,39.29,39.32,54100.0,28.2498,28.2498,28.2068,28.2283,54100.0
2012-09-10 15:00:00,39.32,39.33,39.25,39.28,45700.0,28.2283,28.2355,28.1781,28.1996,45700.0
2012-09-10 15:10:00,39.27,39.27,39.17,39.17,46700.0,28.1924,28.1924,28.1206,28.1206,46700.0
2012-09-10 15:20:00,39.17,39.27,39.16,39.22,78500.0,28.1206,28.1924,28.1134,28.1565,78500.0
2012-09-10 15:30:00,39.22,39.25,39.13,39.15,73700.0,28.1565,28.1781,28.0919,28.1063,73700.0
2012-09-10 15:40:00,39.15,39.15,39.04,39.07,162500.0,28.1063,28.1063,28.0273,28.0488,162500.0
2012-09-10 15:50:00,39.07,39.14,39.06,39.14,231500.0,28.0488,28.0991,28.0417,28.0991,231500.0
2012-09-11 09:30:00,39.14,39.25,39.08,39.15,57000.0,28.0991,28.1781,28.056,28.1063,57000.0
2012-09-11 09:40:00,39.17,39.44,39.17,39.44,53500.0,28.1206,28.3145,28.1206,28.3145,53500.0
2012-09-11 09:50:00,39.44,39.58,39.44,39.47,61200.0,28.3145,28.415,28.3145,28.336,61200.0
2012-09-11 10:00:00,39.48,39.51,39.44,39.45,37200.0,28.3432,28.3647,28.3145,28.3216,37200.0
2012-09-11 10:10:00,39.47,39.54,39.44,39.48,72300.0,28.336,28.3863,28.3145,28.3432,72300.0
2012-09-11 10:20:00,39.48,39.56,39.47,39.55,54600.0,28.3432,28.4006,28.336,28.3934,54600.0
2012-09-11 10:30:00,39.55,39.56,39.44,39.45,78900.0,28.3934,28.4006,28.3145,28.3216,78900.0
2012-09-11 10:40:00,39.44,39.52,39.44,39.49,87300.0,28.3145,28.3719,28.3145,28.3504,87300.0
2012-09-11 10:50:00,39.48,39.51,39.47,39.51,75600.0,28.3432,28.3647,28.336,28.3647,75600.0
2012-09-11 11:00:00,39.5,39.52,39.45,39.51,78400.0,28.3575,28.3719,28.3216,28.3647,78400.0
2012-09-11 11:10:00,39.51,39.56,39.5,39.56,54800.0,28.3647,28.4006,28.3575,28.4006,54800.0
2012-09-11 11:20:00,39.55,39.59,39.51,39.58,56800.0,28.3934,28.4221,28.3647,28.415,56800.0
2012-09-11 11:30:00,39.58,39.58,39.52,39.55,64100.0,28.415,28.415,28.3719,28.3934,64100.0
2012-09-11 11:40:00,39.55,39.55,39.51,39.54,30300.0,28.3934,28.3934,28.3647,28.3863,30300.0
2012-09-11 11:50:00,39.53,39.53,39.45,39.46,50300.0,28.3791,28.3791,28.3216,28.3288,50300.0
2012-09-11 12:00:00,39.48,39.49,39.44,39.44,24900.0,28.3432,28.3504,28.3145,28.3145,24900.0
2012-09-11 12:10:00,39.45,39.48,39.4,39.41,22600.0,28.3216,28.3432,28.2857,28.2929,22600.0
2012-09-11 12:20:00,39.42,39.48,39.41,39.47,15600.0,28.3001,28.3432,28.2929,28.336,15600.0
2012-09-11 12:30:00,39.45,39.47,39.41,39.44,26200.0,28.3216,28.336,28.2929,28.3145,26200.0
2012-09-11 12:40:00,39.44,39.48,39.43,39.45,25400.0,28.3145,28.3432,28.3073,28.3216,25400.0
2012-09-11 12:50:00,39.45,39.46,39.41,39.46,13700.0,28.3216,28.3288,28.2929,28.3288,13700.0
2012-09-11 13:00:00,39.45,39.49,39.43,39.45,28800.0,28.3216,28.3504,28.3073,28.3216,28800.0
2012-09-11 13:10:00,39.45,39.45,39.38,39.43,31700.0,28.3216,28.3216,28.2714,28.3073,31700.0
2012-09-11 13:20:00,39.44,39.44,39.33,39.35,70700.0,28.3145,28.3145,28.2355,28.2498,70700.0
2012-09-11 13:30:00,39.35,39.37,39.32,39.35,21800.0,28.2498,28.2642,28.2283,28.2498,21800.0
2012-09-11 13:40:00,39.36,39.46,39.36,39.4,24300.0,28.257,28.3288,28.257,28.2857,24300.0
2012-09-11 13:50:00,39.41,39.42,39.34,39.38,21800.0,28.2929,28.3001,28.2427,28.2714,21800.0
2012-09-11 14:00:00,39.38,39.41,39.35,39.41,29300.0,28.2714,28.2929,28.2498,28.2929,29300.0
2012-09-11 14:10:00,39.4,39.43,39.36,39.4,29000.0,28.2857,28.3073,28.257,28.2857,29000.0
2012-09-11 14:20:00,39.4,39.46,39.4,39.42,32900.0,28.2857,28.3288,28.2857,28.3001,32900.0
2012-09-11 14:30:00,39.42,39.42,39.36,39.4,24100.0,28.3001,28.3001,28.257,28.2857,24100.0
2012-09-11 14:40:00,39.4,39.42,39.3,39.3,46600.0,28.2857,28.3001,28.214,28.214,46600.0
2012-09-11 14:50:00,39.31,39.39,39.3,39.39,31700.0,28.2211,28.2786,28.214,28.2786,31700.0
2012-09-11 15:00:00,39.39,39.39,39.29,39.32,37200.0,28.2786,28.2786,28.2068,28.2283,37200.0
2012-09-11 15:10:00,39.32,39.38,39.31,39.34,33800.0,28.2283,28.2714,28.2211,28.2427,33800.0
2012-09-11 15:20:00,39.33,39.33,39.28,39.3,38200.0,28.2355,28.2355,28.1996,28.214,38200.0
2012-09-11 15:30:00,39.3,39.35,39.26,39.29,67000.0,28.214,28.2498,28.1852,28.2068,67000.0
2012-09-11 15:40:00,39.29,39.35,39.23,39.31,114800.0,28.2068,28.2498,28.1637,28.2211,114800.0
2012-09-11 15:50:00,39.3,39.31,39.28,39.28,136200.0,28.214,28.2211,28.1996,28.1996,136200.0
2012-09-12 09:30:00,39.43,39.49,39.19,39.21,104200.0,28.3073,28.3504,28.135,28.1493,104200.0
2012-09-12 09:40:00,39.2,39.48,39.2,39.42,71300.0,28.1422,28.3432,28.1422,28.3001,71300.0
2012-09-12 09:50:00,39.42,39.43,39.11,39.3,72000.0,28.3001,28.3073,28.0776,28.214,72000.0
2012-09-12 10:00:00,39.29,39.3,38.98,39.02,79800.0,28.2068,28.214,27.9842,28.0129,79800.0
2012-09-12 10:10:00,39.02,39.09,38.88,38.88,109500.0,28.0129,28.0632,27.9124,27.9124,109500.0
2012-09-12 10:20:00,38.89,38.91,38.72,38.75,118800.0,27.9196,27.934,27.7976,27.8191,118800.0
2012-09-12 10:30:00,38.76,38.8,38.61,38.8,77300.0,27.8263,27.855,27.7186,27.855,77300.0
2012-09-12 10:40:00,38.81,38.83,38.69,38.75,77000.0,27.8622,27.8765,27.776,27.8191,77000.0
2012-09-12 10:50:00,38.75,38.94,38.71,38.94,78200.0,27.8191,27.9555,27.7904,27.9555,78200.0
2012-09-12 11:00:00,38.94,39.01,38.89,38.95,42900.0,27.9555,28.0058,27.9196,27.9627,42900.0
2012-09-12 11:10:00,38.95,38.96,38.92,38.95,38100.0,27.9627,27.9699,27.9411,27.9627,38100.0
2012-09-12 11:20:00,38.95,39.05,38.95,39.02,65200.0,27.9627,28.0345,27.9627,28.0129,65200.0
2012-09-12 11:30:00,39.01,39.03,38.94,38.97,47600.0,28.0058,28.0201,27.9555,27.977,47600.0
2012-09-12 11:40:00,38.97,38.99,38.91,38.96,27400.0,27.977,27.9914,27.934,27.9699,27400.0
2012-09-12 11:50:00,38.96,38.97,38.91,38.91,21700.0,27.9699,27.977,27.934,27.934,21700.0
2012-09-12 12:00:00,38.91,38.94,38.85,38.85,37300.0,27.934,27.9555,27.8909,27.8909,37300.0
2012-09-12 12:10:00,38.85,38.9,38.84,38.85,38400.0,27.8909,27.9268,27.8837,27.8909,38400.0
2012-09-12 12:20:00,38.85,38.93,38.85,38.9,51800.0,27.8909,27.9483,27.8909,27.9268,51800.0
2012-09-12 12:30:00,38.92,38.98,38.89,38.89,33300.0,27.9411,27.9842,27.9196,27.9196,33300.0
2012-09-12 12:40:00,38.9,38.91,38.88,38.9,44100.0,27.9268,27.934,27.9124,27.9268,44100.0
2012-09-12 12:50:00,38.91,38.96,38.9,38.94,29900.0,27.934,27.9699,27.9268,27.9555,29900.0
2012-09-12 13:00:00,38.93,38.95,38.85,38.93,48400.0,27.9483,27.9627,27.8909,27.9483,48400.0
2012-09-12 13:10:00,38.93,38.97,38.9,38.97,56000.0,27.9483,27.977,27.9268,27.977,56000.0
2012-09-12 13:20:00,38.97,39.06,38.96,39.02,80900.0,27.977,28.0417,27.9699,28.0129,80900.0
2012-09-12 13:30:00,39.02,39.06,38.97,38.97,71500.0,28.0129,28.0417,27.977,27.977,71500.0
2012-09-12 13:40:00,38.97,39.06,38.96,39.05,23000.0,27.977,28.0417,27.9699,28.0345,23000.0
2012-09-12 13:50:00,39.05,39.07,39.01,39.03,67600.0,28.0345,28.0488,28.0058,28.0201,67600.0
2012-09-12 14:00:00,39.04,39.05,38.93,38.95,34400.0,28.0273,28.0345,27.9483,27.9627,34400.0
2012-09-12 14:10:00,38.94,39.0,38.93,38.96,33400.0,27.9555,27.9986,27.9483,27.9699,33400.0
2012-09-12 14:20:00,38.96,39.03,38.94,39.01,20900.0,27.9699,28.0201,27.9555,28.0058,20900.0
2012-09-12 14:30:00,39.02,39.07,38.95,38.96,58000.0,28.0129,28.0488,27.9627,27.9699,58000.0
2012-09-12 14:40:00,38.96,39.03,38.91,38.96,158100.0,27.9699,28.0201,27.934,27.9699,158100.0
2012-09-12 14:50:00,38.97,39.02,38.97,39.0,54000.0,27.977,28.0129,27.977,27.9986,54000.0
2012-09-12 15:00:00,39.0,39.0,38.91,38.91,36300.0,27.9986,27.9986,27.934,27.934,36300.0
2012-09-12 15:10:00,38.91,38.96,38.84,38.95,30800.0,27.934,27.9699,27.8837,27.9627,30800.0
2012-09-12 15:20:00,38.96,39.04,38.92,39.04,44900.0,27.9699,28.0273,27.9411,28.0273,44900.0
2012-09-12 15:30:00,39.03,39.04,38.94,38.97,83900.0,28.0201,28.0273,27.9555,27.977,83900.0
2012-09-12 15:40:00,38.96,38.98,38.89,38.92,74500.0,27.9699,27.9842,27.9196,27.9411,74500.0
2012-09-12 15:50:00,38.92,39.0,38.92,39.0,183600.0,27.9411,27.9986,27.9411,27.9986,183600.0
2012-09-13 09:30:00,38.87,38.97,38.7,38.89,49100.0,27.9053,27.977,27.7832,27.9196,49100.0
2012-09-13 09:40:00,38.89,38.89,38.74,38.74,34400.0,27.9196,27.9196,27.8119,27.8119,34400.0
2012-09-13 09:50:00,38.73,38.89,38.72,38.81,91300.0,27.8047,27.9196,27.7976,27.8622,91300.0
2012-09-13 10:00:00,38.82,38.99,38.82,38.93,54800.0,27.8694,27.9914,27.8694,27.9483,54800.0
2012-09-13 10:10:00,38.93,39.01,38.91,38.97,90100.0,27.9483,28.0058,27.934,27.977,90100.0
2012-09-13 10:20:00,38.97,39.04,38.94,38.97,35600.0,27.977,28.0273,27.9555,27.977,35600.0
2012-09-13 10:30:00,38.96,39.09,38.94,39.05,36000.0,27.9699,28.0632,27.9555,28.0345,36000.0
2012-09-13 10:40:00,39.05,39.18,39.05,39.16,35800.0,28.0345,28.1278,28.0345,28.1134,35800.0
2012-09-13 10:50:00,39.15,39.2,39.15,39.2,37800.0,28.1063,28.1422,28.1063,28.1422,37800.0
2012-09-13 11:00:00,39.2,39.32,39.2,39.29,58400.0,28.1422,28.2283,28.1422,28.2068,58400.0
2012-09-13 11:10:00,39.29,39.36,39.27,39.33,46000.0,28.2068,28.257,28.1924,28.2355,46000.0
2012-09-13 11:20:00,39.34,39.34,39.27,39.33,41400.0,28.2427,28.2427,28.1924,28.2355,41400.0
2012-09-13 11:30:00,39.33,39.36,39.23,39.27,41500.0,28.2355,28.257,28.1637,28.1924,41500.0
2012-09-13 11:40:00,39.28,39.29,39.2,39.28,139600.0,28.1996,28.2068,28.1422,28.1996,139600.0
2012-09-13 11:50:00,39.28,39.29,39.19,39.26,39700.0,28.1996,28.2068,28.135,28.1852,39700.0
2012-09-13 12:00:00,39.25,39.25,39.18,39.2,56600.0,28.1781,28.1781,28.1278,28.1422,56600.0
2012-09-13 12:10:00,39.2,39.2,39.04,39.11,20400.0,28.1422,28.1422,28.0273,28.0776,20400.0
2012-09-13 12:20:00,39.1,39.2,39.06,39.13,20000.0,28.0704,28.1422,28.0417,28.0919,20000.0
2012-09-13 12:30:00,39.11,39.55,39.05,39.49,100200.0,28.0776,28.3934,28.0345,28.3504,100200.0
2012-09-13 12:40:00,39.47,39.76,39.46,39.67,130500.0,28.336,28.5442,28.3288,28.4796,130500.0
2012-09-13 12:50:00,39.66,39.76,39.57,39.74,61400.0,28.4724,28.5442,28.4078,28.5298,61400.0
2012-09-13 13:00:00,39.78,39.97,39.76,39.94,92600.0,28.5586,28.695,28.5442,28.6734,92600.0
2012-09-13 13:10:00,39.94,39.97,39.79,39.82,98300.0,28.6734,28.695,28.5657,28.5873,98300.0
2012-09-13 13:20:00,39.82,39.99,39.81,39.98,44100.0,28.5873,28.7093,28.5801,28.7021,44100.0
2012-09-13 13:30:00,39.99,40.18,39.99,40.12,85400.0,28.7093,28.8457,28.7093,28.8026,85400.0
2012-09-13 13:40:00,40.12,40.16,40.07,40.13,44400.0,28.8026,28.8314,28.7667,28.8098,44400.0
2012-09-13 13:50:00,40.13,40.15,39.97,39.99,36400.0,28.8098,28.8242,28.695,28.7093,36400.0
2012-09-13 14:00:00,40.0,40.17,39.98,40.15,51700.0,28.7165,28.8385,28.7021,28.8242,51700.0
2012-09-13 14:10:00,40.14,40.29,40.14,40.26,77100.0,28.817,28.9247,28.817,28.9031,77100.0
2012-09-13 14:20:00,40.26,40.47,40.25,40.46,79400.0,28.9031,29.0539,28.896,29.0467,79400.0
2012-09-13 14:30:00,40.45,40.46,40.28,40.32,86500.0,29.0396,29.0467,28.9175,28.9462,86500.0
2012-09-13 14:40:00,40.31,40.45,40.31,40.4,86200.0,28.939,29.0396,28.939,29.0037,86200.0
2012-09-13 14:50:00,40.4,40.41,40.3,40.35,48700.0,29.0037,29.0108,28.9319,28.9678,48700.0
2012-09-13 15:00:00,40.35,40.47,40.33,40.47,93600.0,28.9678,29.0539,28.9534,29.0539,93600.0
2012-09-13 15:10:00,40.46,40.51,40.32,40.32,115400.0,29.0467,29.0826,28.9462,28.9462,115400.0
2012-09-13 15:20:00,40.31,40.43,40.3,40.42,92100.0,28.939,29.0252,28.9319,29.018,92100.0
2012-09-13 15:30:00,40.42,40.52,40.42,40.52,120100.0,29.018,29.0898,29.018,29.0898,120100.0
2012-09-13 15:40:00,40.51,40.56,40.41,40.48,218200.0,29.0826,29.1185,29.0108,29.0611,218200.0
2012-09-13 15:50:00,40.49,40.55,40.46,40.48,407700.0,29.0683,29.1113,29.0467,29.0611,407700.0
2012-09-14 09:30:00,40.78,40.92,40.52,40.89,128000.0,29.2765,29.377,29.0898,29.3554,128000.0
2012-09-14 09:40:00,40.91,40.93,40.73,40.88,83600.0,29.3698,29.3842,29.2406,29.3483,83600.0
2012-09-14 09:50:00,40.9,40.92,40.75,40.82,78100.0,29.3626,29.377,29.2549,29.3052,78100.0
2012-09-14 10:00:00,40.82,40.86,40.73,40.76,195600.0,29.3052,29.3339,29.2406,29.2621,195600.0
2012-09-14 10:10:00,40.76,40.91,40.75,40.84,107100.0,29.2621,29.3698,29.2549,29.3195,107100.0
2012-09-14 10:20:00,40.84,40.92,40.83,40.87,76000.0,29.3195,29.377,29.3124,29.3411,76000.0
2012-09-14 10:30:00,40.86,40.87,40.61,40.67,71000.0,29.3339,29.3411,29.1544,29.1975,71000.0
2012-09-14 10:40:00,40.66,40.69,40.61,40.66,71700.0,29.1903,29.2119,29.1544,29.1903,71700.0
2012-09-14 10:50:00,40.66,40.67,40.57,40.66,75700.0,29.1903,29.1975,29.1257,29.1903,75700.0
2012-09-14 11:00:00,40.66,40.71,40.6,40.66,49400.0,29.1903,29.2262,29.1472,29.1903,49400.0
2012-09-14 11:10:00,40.66,40.71,40.63,40.67,67600.0,29.1903,29.2262,29.1688,29.1975,67600.0
2012-09-14 11:20:00,40.68,40.8,40.68,40.72,64600.0,29.2047,29.2908,29.2047,29.2334,64600.0
2012-09-14 11:30:00,40.74,40.87,40.69,40.74,89000.0,29.2477,29.3411,29.2119,29.2477,89000.0
2012-09-14 11:40:00,40.74,40.84,40.74,40.77,46600.0,29.2477,29.3195,29.2477,29.2693,46600.0
2012-09-14 11:50:00,40.76,40.77,40.62,40.65,50100.0,29.2621,29.2693,29.1616,29.1831,50100.0
2012-09-14 12:00:00,40.65,40.73,40.63,40.72,40900.0,29.1831,29.2406,29.1688,29.2334,40900.0
2012-09-14 12:10:00,40.72,40.76,40.67,40.74,40100.0,29.2334,29.2621,29.1975,29.2477,40100.0
2012-09-14 12:20:00,40.75,40.76,40.71,40.73,50400.0,29.2549,29.2621,29.2262,29.2406,50400.0
2012-09-14 12:30:00,40.73,40.73,40.66,40.66,51200.0,29.2406,29.2406,29.1903,29.1903,51200.0
2012-09-14 12:40:00,40.66,40.67,40.53,40.58,86100.0,29.1903,29.1975,29.097,29.1329,86100.0
2012-09-14 12:50:00,40.58,40.65,40.53,40.53,38700.0,29.1329,29.1831,29.097,29.097,38700.0
2012-09-14 13:00:00,40.54,40.57,40.49,40.49,35800.0,29.1042,29.1257,29.0683,29.0683,35800.0
2012-09-14 13:10:00,40.5,40.54,40.48,40.52,50200.0,29.0754,29.1042,29.0611,29.0898,50200.0
2012-09-14 13:20:00,40.51,40.52,40.39,40.4,42700.0,29.0826,29.0898,28.9965,29.0037,42700.0
2012-09-14 13:30:00,40.4,40.45,40.35,40.43,45400.0,29.0037,29.0396,28.9678,29.0252,45400.0
2012-09-14 13:40:00,40.43,40.44,40.4,40.44,34100.0,29.0252,29.0324,29.0037,29.0324,34100.0
2012-09-14 13:50:00,40.44,40.57,40.43,40.56,37400.0,29.0324,29.1257,29.0252,29.1185,37400.0
2012-09-14 14:00:00,40.55,40.62,40.54,40.59,44700.0,29.1113,29.1616,29.1042,29.1401,44700.0
2012-09-14 14:10:00,40.59,40.62,40.48,40.52,54100.0,29.1401,29.1616,29.0611,29.0898,54100.0
2012-09-14 14:20:00,40.52,40.64,40.52,40.64,43000.0,29.0898,29.176,29.0898,29.176,43000.0
2012-09-14 14:30:00,40.62,40.67,40.58,40.63,39500.0,29.1616,29.1975,29.1329,29.1688,39500.0
2012-09-14 14:40:00,40.63,40.75,40.63,40.73,39600.0,29.1688,29.2549,29.1688,29.2406,39600.0
2012-09-14 14:50:00,40.73,40.77,40.66,40.72,62700.0,29.2406,29.2693,29.1903,29.2334,62700.0
2012-09-14 15:00:00,40.73,40.75,40.69,40.71,45800.0,29.2406,29.2549,29.2119,29.2262,45800.0
2012-09-14 15:10:00,40.72,40.78,40.65,40.68,49500.0,29.2334,29.2765,29.1831,29.2047,49500.0
2012-09-14 15:20:00,40.69,40.69,40.53,40.59,59000.0,29.2119,29.2119,29.097,29.1401,59000.0
2012-09-14 15:30:00,40.6,40.7,40.54,40.69,78800.0,29.1472,29.219,29.1042,29.2119,78800.0
2012-09-14 15:40:00,40.69,40.72,40.59,40.64,117500.0,29.2119,29.2334,29.1401,29.176,117500.0
2012-09-14 15:50:00,40.64,40.75,40.63,40.74,210900.0,29.176,29.2549,29.1688,29.2477,210900.0
2012-09-17 09:30:00,40.58,40.59,39.79,40.0,178000.0,29.1329,29.1401,28.5657,28.7165,178000.0
2012-09-17 09:40:00,39.99,40.12,39.8,39.82,68600.0,28.7093,28.8026,28.5729,28.5873,68600.0
2012-09-17 09:50:00,39.82,39.99,39.81,39.98,46700.0,28.5873,28.7093,28.5801,28.7021,46700.0
2012-09-17 10:00:00,39.99,40.01,39.81,39.83,92000.0,28.7093,28.7237,28.5801,28.5944,92000.0
2012-09-17 10:10:00,39.82,40.04,39.82,39.96,70900.0,28.5873,28.7452,28.5873,28.6878,70900.0
2012-09-17 10:20:00,39.97,40.1,39.94,40.08,38800.0,28.695,28.7883,28.6734,28.7739,38800.0
2012-09-17 10:30:00,40.09,40.17,39.9,39.9,47800.0,28.7811,28.8385,28.6447,28.6447,47800.0
2012-09-17 10:40:00,39.89,40.13,39.89,40.12,23100.0,28.6375,28.8098,28.6375,28.8026,23100.0
2012-09-17 10:50:00,40.12,40.2,40.09,40.14,46800.0,28.8026,28.8601,28.7811,28.817,46800.0
2012-09-17 11:00:00,40.14,40.2,40.11,40.18,43900.0,28.817,28.8601,28.7955,28.8457,43900.0
2012-09-17 11:10:00,40.18,40.29,40.16,40.28,35500.0,28.8457,28.9247,28.8314,28.9175,35500.0
2012-09-17 11:20:00,40.28,40.34,40.27,40.27,26900.0,28.9175,28.9606,28.9103,28.9103,26900.0
2012-09-17 11:30:00,40.28,40.35,40.24,40.24,21300.0,28.9175,28.9678,28.8888,28.8888,21300.0
2012-09-17 11:40:00,40.25,40.29,40.22,40.23,22600.0,28.896,28.9247,28.8744,28.8816,22600.0
2012-09-17 11:50:00,40.24,40.27,40.18,40.23,23900.0,28.8888,28.9103,28.8457,28.8816,23900.0
2012-09-17 12:00:00,40.22,40.33,40.21,40.32,99400.0,28.8744,28.9534,28.8673,28.9462,99400.0
2012-09-17 12:10:00,40.31,40.32,40.24,40.24,33700.0,28.939,28.9462,28.8888,28.8888,33700.0
2012-09-17 12:20:00,40.24,40.34,40.23,40.33,70800.0,28.8888,28.9606,28.8816,28.9534,70800.0
2012-09-17 12:30:00,40.32,40.36,40.3,40.34,41400.0,28.9462,28.9749,28.9319,28.9606,41400.0
2012-09-17 12:40:00,40.35,40.37,40.33,40.36,16000.0,28.9678,28.9821,28.9534,28.9749,16000.0
2012-09-17 12:50:00,40.36,40.38,40.27,40.27,31700.0,28.9749,28.9893,28.9103,28.9103,31700.0
2012-09-17 13:00:00,40.28,40.28,40.18,40.18,36300.0,28.9175,28.9175,28.8457,28.8457,36300.0
2012-09-17 13:10:00,40.18,40.23,40.15,40.15,34000.0,28.8457,28.8816,28.8242,28.8242,34000.0
2012-09-17 13:20:00,40.15,40.17,40.12,40.13,24400.0,28.8242,28.8385,28.8026,28.8098,24400.0
2012-09-17 13:30:00,40.14,40.14,40.07,40.08,34300.0,28.817,28.817,28.7667,28.7739,34300.0
2012-09-17 13:40:00,40.09,40.09,40.0,40.01,26800.0,28.7811,28.7811,28.7165,28.7237,26800.0
2012-09-17 13:50:00,40.02,40.02,39.92,40.0,74300.0,28.7309,28.7309,28.6591,28.7165,74300.0
2012-09-17 14:00:00,39.99,40.0,39.84,39.86,60500.0,28.7093,28.7165,28.6016,28.616,60500.0
2012-09-17 14:10:00,39.86,39.91,39.81,39.9,40300.0,28.616,28.6519,28.5801,28.6447,40300.0
2012-09-17 14:20:00,39.91,39.93,39.83,39.87,68700.0,28.6519,28.6662,28.5944,28.6232,68700.0
2012-09-17 14:30:00,39.87,39.91,39.75,39.86,56700.0,28.6232,28.6519,28.537,28.616,56700.0
2012-09-17 14:40:00,39.85,39.88,39.78,39.85,38600.0,28.6088,28.6303,28.5586,28.6088,38600.0
2012-09-17 14:50:00,39.85,39.86,39.75,39.76,36200.0,28.6088,28.616,28.537,28.5442,36200.0
2012-09-17 15:00:00,39.76,39.8,39.72,39.77,45900.0,28.5442,28.5729,28.5155,28.5514,45900.0
2012-09-17 15:10:00,39.78,39.79,39.63,39.63,45800.0,28.5586,28.5657,28.4509,28.4509,45800.0
2012-09-17 15:20:00,39.62,39.71,39.61,39.64,83600.0,28.4437,28.5083,28.4365,28.458,83600.0
2012-09-17 15:30:00,39.64,39.75,39.63,39.75,96000.0,28.458,28.537,28.4509,28.537,96000.0
2012-09-17 15:40:00,39.74,39.82,39.71,39.77,149300.0,28.5298,28.5873,28.5083,28.5514,149300.0
2012-09-17 15:50:00,39.77,39.84,39.75,39.83,466300.0,28.5514,28.6016,28.537,28.5944,466300.0
2012-09-18 09:30:00,39.69,39.73,38.9,39.14,251300.0,28.4939,28.5227,27.9268,28.0991,251300.0
2012-09-18 09:40:00,39.14,39.45,39.12,39.21,144100.0,28.0991,28.3216,28.0847,28.1493,144100.0
2012-09-18 09:50:00,39.25,39.57,39.25,39.52,171400.0,28.1781,28.4078,28.1781,28.3719,171400.0
2012-09-18 10:00:00,39.52,39.6,39.33,39.55,117500.0,28.3719,28.4293,28.2355,28.3934,117500.0
2012-09-18 10:10:00,39.56,39.75,39.44,39.5,175700.0,28.4006,28.537,28.3145,28.3575,175700.0
2012-09-18 10:20:00,39.49,39.56,39.36,39.53,73900.0,28.3504,28.4006,28.257,28.3791,73900.0
2012-09-18 10:30:00,39.54,39.64,39.5,39.59,100700.0,28.3863,28.458,28.3575,28.4221,100700.0
2012-09-18 10:40:00,39.6,39.77,39.59,39.62,76700.0,28.4293,28.5514,28.4221,28.4437,76700.0
2012-09-18 10:50:00,39.62,39.85,39.57,39.85,130700.0,28.4437,28.6088,28.4078,28.6088,130700.0
2012-09-18 11:00:00,39.86,39.87,39.67,39.7,94600.0,28.616,28.6232,28.4796,28.5011,94600.0
2012-09-18 11:10:00,39.71,39.78,39.67,39.7,89400.0,28.5083,28.5586,28.4796,28.5011,89400.0
2012-09-18 11:20:00,39.7,39.75,39.59,39.75,83500.0,28.5011,28.537,28.4221,28.537,83500.0
2012-09-18 11:30:00,39.73,39.75,39.6,39.66,79100.0,28.5227,28.537,28.4293,28.4724,79100.0
2012-09-18 11:40:00,39.65,39.71,39.6,39.7,36400.0,28.4652,28.5083,28.4293,28.5011,36400.0
2012-09-18 11:50:00,39.7,39.73,39.6,39.61,66800.0,28.5011,28.5227,28.4293,28.4365,66800.0
2012-09-18 12:00:00,39.6,39.77,39.6,39.76,45400.0,28.4293,28.5514,28.4293,28.5442,45400.0
2012-09-18 12:10:00,39.76,39.77,39.61,39.62,57200.0,28.5442,28.5514,28.4365,28.4437,57200.0
2012-09-18 12:20:00,39.62,39.75,39.62,39.69,42600.0,28.4437,28.537,28.4437,28.4939,42600.0
2012-09-18 12:30:00,39.7,39.7,39.62,39.66,32000.0,28.5011,28.5011,28.4437,28.4724,32000.0
2012-09-18 12:40:00,39.66,39.68,39.62,39.63,17500.0,28.4724,28.4868,28.4437,28.4509,17500.0
2012-09-18 12:50:00,39.64,39.69,39.63,39.64,36200.0,28.458,28.4939,28.4509,28.458,36200.0
2012-09-18 13:00:00,39.64,39.7,39.6,39.6,35300.0,28.458,28.5011,28.4293,28.4293,35300.0
2012-09-18 13:10:00,39.6,39.65,39.59,39.6,53400.0,28.4293,28.4652,28.4221,28.4293,53400.0
2012-09-18 13:20:00,39.6,39.63,39.53,39.55,62000.0,28.4293,28.4509,28.3791,28.3934,62000.0
2012-09-18 13:30:00,39.55,39.59,39.53,39.57,49900.0,28.3934,28.4221,28.3791,28.4078,49900.0
2012-09-18 13:40:00,39.57,39.59,39.53,39.54,26500.0,28.4078,28.4221,28.3791,28.3863,26500.0
2012-09-18 13:50:00,39.54,39.55,39.46,39.46,45500.0,28.3863,28.3934,28.3288,28.3288,45500.0
2012-09-18 14:00:00,39.46,39.63,39.45,39.63,45300.0,28.3288,28.4509,28.3216,28.4509,45300.0
2012-09-18 14:10:00,39.62,39.7,39.57,39.67,35000.0,28.4437,28.5011,28.4078,28.4796,35000.0
2012-09-18 14:20:00,39.67,39.68,39.59,39.6,28600.0,28.4796,28.4868,28.4221,28.4293,28600.0
2012-09-18 14:30:00,39.61,39.66,39.58,39.62,44800.0,28.4365,28.4724,28.415,28.4437,44800.0
2012-09-18 14:40:00,39.61,39.75,39.6,39.73,49200.0,28.4365,28.537,28.4293,28.5227,49200.0
2012-09-18 14:50:00,39.74,39.78,39.66,39.74,37700.0,28.5298,28.5586,28.4724,28.5298,37700.0
2012-09-18 15:00:00,39.75,39.84,39.72,39.79,51300.0,28.537,28.6016,28.5155,28.5657,51300.0
2012-09-18 15:10:00,39.79,39.81,39.73,39.74,45600.0,28.5657,28.5801,28.5227,28.5298,45600.0
2012-09-18 15:20:00,39.73,39.83,39.73,39.83,38500.0,28.5227,28.5944,28.5227,28.5944,38500.0
2012-09-18 15:30:00,39.83,39.88,39.8,39.84,88200.0,28.5944,28.6303,28.5729,28.6016,88200.0
2012-09-18 15:40:00,39.85,39.86,39.76,39.83,102600.0,28.6088,28.616,28.5442,28.5944,102600.0
2012-09-18 15:50:00,39.83,39.87,39.81,39.83,168000.0,28.5944,28.6232,28.5801,28.5944,168000.0
2012-09-19 09:30:00,39.86,39.92,39.58,39.66,72300.0,28.616,28.6591,28.415,28.4724,72300.0
2012-09-19 09:40:00,39.67,39.7,39.48,39.58,75800.0,28.4796,28.5011,28.3432,28.415,75800.0
2012-09-19 09:50:00,39.57,39.68,39.46,39.64,59300.0,28.4078,28.4868,28.3288,28.458,59300.0
2012-09-19 10:00:00,39.64,39.88,39.64,39.77,74700.0,28.458,28.6303,28.458,28.5514,74700.0
2012-09-19 10:10:00,39.77,39.85,39.77,39.79,27800.0,28.5514,28.6088,28.5514,28.5657,27800.0
2012-09-19 10:20:00,39.79,39.82,39.66,39.67,45100.0,28.5657,28.5873,28.4724,28.4796,45100.0
2012-09-19 10:30:00,39.65,39.73,39.58,39.73,63400.0,28.4652,28.5227,28.415,28.5227,63400.0
2012-09-19 10:40:00,39.73,39.75,39.59,39.68,38900.0,28.5227,28.537,28.4221,28.4868,38900.0
2012-09-19 10:50:00,39.68,39.69,39.58,39.62,25400.0,28.4868,28.4939,28.415,28.4437,25400.0
2012-09-19 11:00:00,39.62,39.66,39.55,39.59,22100.0,28.4437,28.4724,28.3934,28.4221,22100.0
2012-09-19 11:10:00,39.58,39.75,39.57,39.72,63500.0,28.415,28.537,28.4078,28.5155,63500.0
2012-09-19 11:20:00,39.71,39.81,39.7,39.78,27200.0,28.5083,28.5801,28.5011,28.5586,27200.0
2012-09-19 11:30:00,39.77,39.77,39.66,39.68,31800.0,28.5514,28.5514,28.4724,28.4868,31800.0
2012-09-19 11:40:00,39.68,39.77,39.68,39.7,42500.0,28.4868,28.5514,28.4868,28.5011,42500.0
2012-09-19 11:50:00,39.7,39.7,39.59,39.59,43200.0,28.5011,28.5011,28.4221,28.4221,43200.0
2012-09-19 12:00:00,39.59,39.6,39.51,39.58,32000.0,28.4221,28.4293,28.3647,28.415,32000.0
2012-09-19 12:10:00,39.57,39.59,39.54,39.54,27000.0,28.4078,28.4221,28.3863,28.3863,27000.0
2012-09-19 12:20:00,39.54,39.65,39.54,39.64,44200.0,28.3863,28.4652,28.3863,28.458,44200.0
2012-09-19 12:30:00,39.64,39.67,39.57,39.58,35400.0,28.458,28.4796,28.4078,28.415,35400.0
2012-09-19 12:40:00,39.57,39.6,39.53,39.55,27700.0,28.4078,28.4293,28.3791,28.3934,27700.0
2012-09-19 12:50:00,39.55,39.56,39.5,39.52,46500.0,28.3934,28.4006,28.3575,28.3719,46500.0
2012-09-19 13:00:00,39.52,39.56,39.51,39.54,37800.0,28.3719,28.4006,28.3647,28.3863,37800.0
2012-09-19 13:10:00,39.53,39.59,39.52,39.52,21200.0,28.3791,28.4221,28.3719,28.3719,21200.0
2012-09-19 13:20:00,39.53,39.53,39.4,39.41,52900.0,28.3791,28.3791,28.2857,28.2929,52900.0
2012-09-19 13:30:00,39.41,39.52,39.4,39.42,51800.0,28.2929,28.3719,28.2857,28.3001,51800.0
2012-09-19 13:40:00,39.43,39.48,39.42,39.47,46000.0,28.3073,28.3432,28.3001,28.336,46000.0
2012-09-19 13:50:00,39.47,39.55,39.47,39.52,43600.0,28.336,28.3934,28.336,28.3719,43600.0
2012-09-19 14:00:00,39.53,39.57,39.52,39.57,49600.0,28.3791,28.4078,28.3719,28.4078,49600.0
2012-09-19 14:10:00,39.57,39.57,39.51,39.56,29200.0,28.4078,28.4078,28.3647,28.4006,29200.0
2012-09-19 14:20:00,39.56,39.66,39.56,39.61,41800.0,28.4006,28.4724,28.4006,28.4365,41800.0
2012-09-19 14:30:00,39.61,39.62,39.56,39.58,30100.0,28.4365,28.4437,28.4006,28.415,30100.0
2012-09-19 14:40:00,39.57,39.62,39.57,39.62,33200.0,28.4078,28.4437,28.4078,28.4437,33200.0
2012-09-19 14:50:00,39.62,39.65,39.6,39.64,33100.0,28.4437,28.4652,28.4293,28.458,33100.0
2012-09-19 15:00:00,39.64,39.64,39.51,39.57,83600.0,28.458,28.458,28.3647,28.4078,83600.0
2012-09-19 15:10:00,39.56,39.62,39.56,39.62,36300.0,28.4006,28.4437,28.4006,28.4437,36300.0
2012-09-19 15:20:00,39.62,39.62,39.57,39.59,37600.0,28.4437,28.4437,28.4078,28.4221,37600.0
2012-09-19 15:30:00,39.58,39.59,39.54,39.56,79400.0,28.415,28.4221,28.3863,28.4006,79400.0
2012-09-19 15:40:00,39.56,39.67,39.55,39.66,91100.0,28.4006,28.4796,28.3934,28.4724,91100.0
2012-09-19 15:50:00,39.66,39.67,39.55,39.58,140700.0,28.4724,28.4796,28.3934,28.415,140700.0
2012-09-20 09:30:00,39.23,39.26,38.9,39.18,88300.0,28.1637,28.1852,27.9268,28.1278,88300.0
2012-09-20 09:40:00,39.18,39.25,38.98,39.04,85700.0,28.1278,28.1781,27.9842,28.0273,85700.0
2012-09-20 09:50:00,39.02,39.02,38.8,38.95,93200.0,28.0129,28.0129,27.855,27.9627,93200.0
2012-09-20 10:00:00,38.95,39.18,38.91,39.14,52600.0,27.9627,28.1278,27.934,28.0991,52600.0
2012-09-20 10:10:00,39.14,39.23,39.08,39.18,47000.0,28.0991,28.1637,28.056,28.1278,47000.0
2012-09-20 10:20:00,39.18,39.18,39.01,39.05,68100.0,28.1278,28.1278,28.0058,28.0345,68100.0
2012-09-20 10:30:00,39.05,39.08,38.94,39.07,69300.0,28.0345,28.056,27.9555,28.0488,69300.0
2012-09-20 10:40:00,39.08,39.11,38.98,39.01,45200.0,28.056,28.0776,27.9842,28.0058,45200.0
2012-09-20 10:50:00,38.99,39.11,38.94,39.11,80300.0,27.9914,28.0776,27.9555,28.0776,80300.0
2012-09-20 11:00:00,39.11,39.17,39.07,39.17,82200.0,28.0776,28.1206,28.0488,28.1206,82200.0
2012-09-20 11:10:00,39.18,39.25,39.13,39.25,48100.0,28.1278,28.1781,28.0919,28.1781,48100.0
2012-09-20 11:20:00,39.24,39.36,39.23,39.32,37100.0,28.1709,28.257,28.1637,28.2283,37100.0
2012-09-20 11:30:00,39.31,39.44,39.29,39.38,50400.0,28.2211,28.3145,28.2068,28.2714,50400.0
2012-09-20 11:40:00,39.39,39.43,39.36,39.41,21400.0,28.2786,28.3073,28.257,28.2929,21400.0
2012-09-20 11:50:00,39.4,39.48,39.4,39.46,28200.0,28.2857,28.3432,28.2857,28.3288,28200.0
2012-09-20 12:00:00,39.46,39.51,39.43,39.49,38100.0,28.3288,28.3647,28.3073,28.3504,38100.0
2012-09-20 12:10:00,39.48,39.52,39.48,39.49,27300.0,28.3432,28.3719,28.3432,28.3504,27300.0
2012-09-20 12:20:00,39.5,39.51,39.39,39.45,27300.0,28.3575,28.3647,28.2786,28.3216,27300.0
2012-09-20 12:30:00,39.44,39.48,39.4,39.44,33300.0,28.3145,28.3432,28.2857,28.3145,33300.0
2012-09-20 12:40:00,39.45,39.49,39.32,39.33,29200.0,28.3216,28.3504,28.2283,28.2355,29200.0
2012-09-20 12:50:00,39.34,39.43,39.33,39.39,30700.0,28.2427,28.3073,28.2355,28.2786,30700.0
2012-09-20 13:00:00,39.39,39.4,39.34,39.4,16800.0,28.2786,28.2857,28.2427,28.2857,16800.0
2012-09-20 13:10:00,39.41,39.42,39.39,39.4,14500.0,28.2929,28.3001,28.2786,28.2857,14500.0
2012-09-20 13:20:00,39.4,39.43,39.36,39.43,22200.0,28.2857,28.3073,28.257,28.3073,22200.0
2012-09-20 13:30:00,39.44,39.46,39.38,39.44,34300.0,28.3145,28.3288,28.2714,28.3145,34300.0
2012-09-20 13:40:00,39.43,39.43,39.38,39.4,26800.0,28.3073,28.3073,28.2714,28.2857,26800.0
2012-09-20 13:50:00,39.41,39.42,39.39,39.42,18300.0,28.2929,28.3001,28.2786,28.3001,18300.0
2012-09-20 14:00:00,39.41,39.41,39.36,39.41,17400.0,28.2929,28.2929,28.257,28.2929,17400.0
2012-09-20 14:10:00,39.42,39.47,39.4,39.41,26000.0,28.3001,28.336,28.2857,28.2929,26000.0
2012-09-20 14:20:00,39.41,39.46,39.35,39.42,29800.0,28.2929,28.3288,28.2498,28.3001,29800.0
2012-09-20 14:30:00,39.42,39.46,39.38,39.41,28700.0,28.3001,28.3288,28.2714,28.2929,28700.0
2012-09-20 14:40:00,39.41,39.45,39.39,39.43,24000.0,28.2929,28.3216,28.2786,28.3073,24000.0
2012-09-20 14:50:00,39.44,39.47,39.41,39.47,18200.0,28.3145,28.336,28.2929,28.336,18200.0
2012-09-20 15:00:00,39.45,39.48,39.43,39.48,37500.0,28.3216,28.3432,28.3073,28.3432,37500.0
2012-09-20 15:10:00,39.48,39.52,39.45,39.52,28500.0,28.3432,28.3719,28.3216,28.3719,28500.0
2012-09-20 15:20:00,39.52,39.57,39.5,39.55,53500.0,28.3719,28.4078,28.3575,28.3934,53500.0
2012-09-20 15:30:00,39.55,39.61,39.52,39.61,136600.0,28.3934,28.4365,28.3719,28.4365,136600.0
2012-09-20 15:40:00,39.6,39.62,39.55,39.57,161000.0,28.4293,28.4437,28.3934,28.4078,161000.0
2012-09-20 15:50:00,39.58,39.69,39.57,39.67,309000.0,28.415,28.4939,28.4078,28.4796,309000.0
2012-09-21 09:30:00,39.93,39.99,39.84,39.94,356000.0,28.6662,28.7093,28.6016,28.6734,356000.0
2012-09-21 09:40:00,39.95,39.96,39.65,39.69,115400.0,28.6806,28.6878,28.4652,28.4939,115400.0
2012-09-21 09:50:00,39.68,39.72,39.62,39.69,45100.0,28.4868,28.5155,28.4437,28.4939,45100.0
2012-09-21 10:00:00,39.7,39.71,39.59,39.64,37700.0,28.5011,28.5083,28.4221,28.458,37700.0
2012-09-21 10:10:00,39.64,39.64,39.5,39.54,63700.0,28.458,28.458,28.3575,28.3863,63700.0
2012-09-21 10:20:00,39.55,39.63,39.52,39.58,33500.0,28.3934,28.4509,28.3719,28.415,33500.0
2012-09-21 10:30:00,39.59,39.7,39.55,39.69,43100.0,28.4221,28.5011,28.3934,28.4939,43100.0
2012-09-21 10:40:00,39.69,39.69,39.51,39.53,40600.0,28.4939,28.4939,28.3647,28.3791,40600.0
2012-09-21 10:50:00,39.55,39.57,39.43,39.46,66000.0,28.3934,28.4078,28.3073,28.3288,66000.0
2012-09-21 11:00:00,39.45,39.48,39.44,39.47,26100.0,28.3216,28.3432,28.3145,28.336,26100.0
2012-09-21 11:10:00,39.46,39.5,39.42,39.5,50400.0,28.3288,28.3575,28.3001,28.3575,50400.0
2012-09-21 11:20:00,39.5,39.5,39.43,39.48,55300.0,28.3575,28.3575,28.3073,28.3432,55300.0
2012-09-21 11:30:00,39.48,39.52,39.47,39.48,34600.0,28.3432,28.3719,28.336,28.3432,34600.0
2012-09-21 11:40:00,39.48,39.59,39.48,39.56,34300.0,28.3432,28.4221,28.3432,28.4006,34300.0
2012-09-21 11:50:00,39.56,39.56,39.49,39.54,22200.0,28.4006,28.4006,28.3504,28.3863,22200.0
2012-09-21 12:00:00,39.54,39.58,39.5,39.5,26700.0,28.3863,28.415,28.3575,28.3575,26700.0
2012-09-21 12:10:00,39.5,39.58,39.5,39.58,27700.0,28.3575,28.415,28.3575,28.415,27700.0
2012-09-21 12:20:00,39.58,39.58,39.53,39.56,38800.0,28.415,28.415,28.3791,28.4006,38800.0
2012-09-21 12:30:00,39.57,39.63,39.56,39.59,15200.0,28.4078,28.4509,28.4006,28.4221,15200.0
2012-09-21 12:40:00,39.58,39.65,39.58,39.6,15300.0,28.415,28.4652,28.415,28.4293,15300.0
2012-09-21 12:50:00,39.6,39.6,39.53,39.55,14300.0,28.4293,28.4293,28.3791,28.3934,14300.0
2012-09-21 13:00:00,39.56,39.6,39.55,39.55,15600.0,28.4006,28.4293,28.3934,28.3934,15600.0
2012-09-21 13:10:00,39.54,39.58,39.53,39.55,30800.0,28.3863,28.415,28.3791,28.3934,30800.0
2012-09-21 13:20:00,39.55,39.56,39.49,39.49,24900.0,28.3934,28.4006,28.3504,28.3504,24900.0
2012-09-21 13:30:00,39.49,39.59,39.49,39.53,30200.0,28.3504,28.4221,28.3504,28.3791,30200.0
2012-09-21 13:40:00,39.53,39.62,39.53,39.58,48600.0,28.3791,28.4437,28.3791,28.415,48600.0
2012-09-21 13:50:00,39.58,39.66,39.58,39.66,24400.0,28.415,28.4724,28.415,28.4724,24400.0
2012-09-21 14:00:00,39.65,39.66,39.59,39.6,21900.0,28.4652,28.4724,28.4221,28.4293,21900.0
2012-09-21 14:10:00,39.59,39.6,39.51,39.53,32600.0,28.4221,28.4293,28.3647,28.3791,32600.0
2012-09-21 14:20:00,39.54,39.54,39.46,39.52,49300.0,28.3863,28.3863,28.3288,28.3719,49300.0
2012-09-21 14:30:00,39.52,39.56,39.5,39.52,40400.0,28.3719,28.4006,28.3575,28.3719,40400.0
2012-09-21 14:40:00,39.52,39.62,39.52,39.57,32500.0,28.3719,28.4437,28.3719,28.4078,32500.0
2012-09-21 14:50:00,39.57,39.59,39.51,39.56,34300.0,28.4078,28.4221,28.3647,28.4006,34300.0
2012-09-21 15:00:00,39.56,39.57,39.51,39.54,40800.0,28.4006,28.4078,28.3647,28.3863,40800.0
2012-09-21 15:10:00,39.55,39.62,39.55,39.57,52500.0,28.3934,28.4437,28.3934,28.4078,52500.0
2012-09-21 15:20:00,39.57,39.58,39.52,39.54,55000.0,28.4078,28.415,28.3719,28.3863,55000.0
2012-09-21 15:30:00,39.54,39.56,39.49,39.49,45100.0,28.3863,28.4006,28.3504,28.3504,45100.0
2012-09-21 15:40:00,39.49,39.52,39.42,39.47,128600.0,28.3504,28.3719,28.3001,28.336,128600.0
2012-09-21 15:50:00,39.46,39.5,39.42,39.46,288100.0,28.3288,28.3575,28.3001,28.3288,288100.0
2012-09-24 09:30:00,39.38,39.38,39.06,39.14,166800.0,28.2714,28.2714,28.0417,28.0991,166800.0
2012-09-24 09:40:00,39.15,39.31,39.06,39.06,59400.0,28.1063,28.2211,28.0417,28.0417,59400.0
2012-09-24 09:50:00,39.07,39.28,39.07,39.17,25100.0,28.0488,28.1996,28.0488,28.1206,25100.0
2012-09-24 10:00:00,39.16,39.31,39.16,39.25,36600.0,28.1134,28.2211,28.1134,28.1781,36600.0
2012-09-24 10:10:00,39.25,39.27,39.15,39.23,39300.0,28.1781,28.1924,28.1063,28.1637,39300.0
2012-09-24 10:20:00,39.23,39.28,39.15,39.26,47200.0,28.1637,28.1996,28.1063,28.1852,47200.0
2012-09-24 10:30:00,39.25,39.39,39.25,39.36,56500.0,28.1781,28.2786,28.1781,28.257,56500.0
2012-09-24 10:40:00,39.36,39.36,39.27,39.28,33400.0,28.257,28.257,28.1924,28.1996,33400.0
2012-09-24 10:50:00,39.28,39.44,39.26,39.43,34700.0,28.1996,28.3145,28.1852,28.3073,34700.0
2012-09-24 11:00:00,39.43,39.53,39.42,39.46,41000.0,28.3073,28.3791,28.3001,28.3288,41000.0
2012-09-24 11:10:00,39.45,39.48,39.35,39.48,67200.0,28.3216,28.3432,28.2498,28.3432,67200.0
2012-09-24 11:20:00,39.49,39.52,39.46,39.49,45100.0,28.3504,28.3719,28.3288,28.3504,45100.0
2012-09-24 11:30:00,39.49,39.54,39.46,39.46,43600.0,28.3504,28.3863,28.3288,28.3288,43600.0
2012-09-24 11:40:00,39.45,39.46,39.39,39.4,28300.0,28.3216,28.3288,28.2786,28.2857,28300.0
2012-09-24 11:50:00,39.38,39.4,39.34,39.35,28700.0,28.2714,28.2857,28.2427,28.2498,28700.0
2012-09-24 12:00:00,39.34,39.35,39.3,39.33,31700.0,28.2427,28.2498,28.214,28.2355,31700.0
2012-09-24 12:10:00,39.32,39.33,39.31,39.32,21700.0,28.2283,28.2355,28.2211,28.2283,21700.0
2012-09-24 12:20:00,39.32,39.37,39.29,39.33,33600.0,28.2283,28.2642,28.2068,28.2355,33600.0
2012-09-24 12:30:00,39.34,39.34,39.27,39.28,35000.0,28.2427,28.2427,28.1924,28.1996,35000.0
2012-09-24 12:40:00,39.29,39.4,39.28,39.4,16200.0,28.2068,28.2857,28.1996,28.2857,16200.0
2012-09-24 12:50:00,39.39,39.4,39.32,39.36,26400.0,28.2786,28.2857,28.2283,28.257,26400.0
2012-09-24 13:00:00,39.38,39.4,39.32,39.39,27500.0,28.2714,28.2857,28.2283,28.2786,27500.0
2012-09-24 13:10:00,39.39,39.4,39.33,39.34,27100.0,28.2786,28.2857,28.2355,28.2427,27100.0
2012-09-24 13:20:00,39.36,39.46,39.35,39.4,25300.0,28.257,28.3288,28.2498,28.2857,25300.0
2012-09-24 13:30:00,39.41,39.41,39.34,39.35,25200.0,28.2929,28.2929,28.2427,28.2498,25200.0
2012-09-24 13:40:00,39.35,39.38,39.31,39.35,26900.0,28.2498,28.2714,28.2211,28.2498,26900.0
2012-09-24 13:50:00,39.34,39.38,39.32,39.33,17100.0,28.2427,28.2714,28.2283,28.2355,17100.0
2012-09-24 14:00:00,39.33,39.36,39.32,39.33,12600.0,28.2355,28.257,28.2283,28.2355,12600.0
2012-09-24 14:10:00,39.33,39.54,39.33,39.54,76300.0,28.2355,28.3863,28.2355,28.3863,76300.0
2012-09-24 14:20:00,39.54,39.64,39.53,39.62,78700.0,28.3863,28.458,28.3791,28.4437,78700.0
2012-09-24 14:30:00,39.63,39.63,39.54,39.61,47100.0,28.4509,28.4509,28.3863,28.4365,47100.0
2012-09-24 14:40:00,39.6,39.67,39.57,39.64,41300.0,28.4293,28.4796,28.4078,28.458,41300.0
2012-09-24 14:50:00,39.64,39.75,39.64,39.64,60100.0,28.458,28.537,28.458,28.458,60100.0
2012-09-24 15:00:00,39.65,39.66,39.58,39.64,50500.0,28.4652,28.4724,28.415,28.458,50500.0
2012-09-24 15:10:00,39.64,39.69,39.64,39.69,75500.0,28.458,28.4939,28.458,28.4939,75500.0
2012-09-24 15:20:00,39.69,39.76,39.66,39.75,95000.0,28.4939,28.5442,28.4724,28.537,95000.0
2012-09-24 15:30:00,39.74,39.75,39.65,39.68,74800.0,28.5298,28.537,28.4652,28.4868,74800.0
2012-09-24 15:40:00,39.67,39.68,39.57,39.6,80500.0,28.4796,28.4868,28.4078,28.4293,80500.0
2012-09-24 15:50:00,39.6,39.61,39.55,39.55,220100.0,28.4293,28.4365,28.3934,28.3934,220100.0
2012-09-25 09:30:00,39.64,39.86,39.61,39.65,41200.0,28.458,28.616,28.4365,28.4652,41200.0
2012-09-25 09:40:00,39.67,39.68,39.52,39.57,41800.0,28.4796,28.4868,28.3719,28.4078,41800.0
2012-09-25 09:50:00,39.57,39.64,39.53,39.63,27100.0,28.4078,28.458,28.3791,28.4509,27100.0
2012-09-25 10:00:00,39.64,39.77,39.59,39.76,55600.0,28.458,28.5514,28.4221,28.5442,55600.0
2012-09-25 10:10:00,39.77,39.8,39.6,39.62,49800.0,28.5514,28.5729,28.4293,28.4437,49800.0
2012-09-25 10:20:00,39.6,39.66,39.5,39.58,49000.0,28.4293,28.4724,28.3575,28.415,49000.0
2012-09-25 10:30:00,39.58,39.59,39.52,39.52,43600.0,28.415,28.4221,28.3719,28.3719,43600.0
2012-09-25 10:40:00,39.53,39.61,39.5,39.55,82500.0,28.3791,28.4365,28.3575,28.3934,82500.0
2012-09-25 10:50:00,39.55,39.55,39.44,39.53,46300.0,28.3934,28.3934,28.3145,28.3791,46300.0
2012-09-25 11:00:00,39.52,39.53,39.47,39.49,64900.0,28.3719,28.3791,28.336,28.3504,64900.0
2012-09-25 11:10:00,39.49,39.52,39.43,39.44,39200.0,28.3504,28.3719,28.3073,28.3145,39200.0
2012-09-25 11:20:00,39.45,39.48,39.4,39.43,27900.0,28.3216,28.3432,28.2857,28.3073,27900.0
2012-09-25 11:30:00,39.44,39.44,39.4,39.42,14300.0,28.3145,28.3145,28.2857,28.3001,14300.0
2012-09-25 11:40:00,39.42,39.42,39.33,39.33,26700.0,28.3001,28.3001,28.2355,28.2355,26700.0
2012-09-25 11:50:00,39.34,39.34,39.19,39.24,94500.0,28.2427,28.2427,28.135,28.1709,94500.0
2012-09-25 12:00:00,39.24,39.27,39.17,39.19,44200.0,28.1709,28.1924,28.1206,28.135,44200.0
2012-09-25 12:10:00,39.19,39.22,39.09,39.11,121100.0,28.135,28.1565,28.0632,28.0776,121100.0
2012-09-25 12:20:00,39.11,39.14,39.04,39.13,54800.0,28.0776,28.0991,28.0273,28.0919,54800.0
2012-09-25 12:30:00,39.13,39.2,39.0,39.0,46200.0,28.0919,28.1422,27.9986,27.9986,46200.0
2012-09-25 12:40:00,39.0,39.02,38.87,38.91,62300.0,27.9986,28.0129,27.9053,27.934,62300.0
2012-09-25 12:50:00,38.91,39.08,38.89,39.05,75400.0,27.934,28.056,27.9196,28.0345,75400.0
2012-09-25 13:00:00,39.05,39.06,39.0,39.01,52700.0,28.0345,28.0417,27.9986,28.0058,52700.0
2012-09-25 13:10:00,39.01,39.04,38.96,38.96,189900.0,28.0058,28.0273,27.9699,27.9699,189900.0
2012-09-25 13:20:00,38.96,38.97,38.85,38.89,69500.0,27.9699,27.977,27.8909,27.9196,69500.0
2012-09-25 13:30:00,38.9,38.99,38.87,38.87,48100.0,27.9268,27.9914,27.9053,27.9053,48100.0
2012-09-25 13:40:00,38.87,38.88,38.76,38.76,66900.0,27.9053,27.9124,27.8263,27.8263,66900.0
2012-09-25 13:50:00,38.77,38.85,38.77,38.85,22300.0,27.8335,27.8909,27.8335,27.8909,22300.0
2012-09-25 14:00:00,38.85,38.85,38.76,38.79,44400.0,27.8909,27.8909,27.8263,27.8478,44400.0
2012-09-25 14:10:00,38.79,38.86,38.71,38.71,66000.0,27.8478,27.8981,27.7904,27.7904,66000.0
2012-09-25 14:20:00,38.71,38.73,38.62,38.71,114800.0,27.7904,27.8047,27.7258,27.7904,114800.0
2012-09-25 14:30:00,38.71,38.77,38.68,38.71,78400.0,27.7904,27.8335,27.7688,27.7904,78400.0
2012-09-25 14:40:00,38.72,38.72,38.57,38.7,70400.0,27.7976,27.7976,27.6899,27.7832,70400.0
2012-09-25 14:50:00,38.7,38.7,38.54,38.54,59300.0,27.7832,27.7832,27.6683,27.6683,59300.0
2012-09-25 15:00:00,38.55,38.61,38.5,38.51,60000.0,27.6755,27.7186,27.6396,27.6468,60000.0
2012-09-25 15:10:00,38.5,38.52,38.36,38.42,121100.0,27.6396,27.654,27.5391,27.5822,121100.0
2012-09-25 15:20:00,38.41,38.57,38.41,38.49,112600.0,27.575,27.6899,27.575,27.6324,112600.0
2012-09-25 15:30:00,38.49,38.54,38.42,38.42,121600.0,27.6324,27.6683,27.5822,27.5822,121600.0
2012-09-25 15:40:00,38.41,38.48,38.37,38.4,152200.0,27.575,27.6253,27.5463,27.5678,152200.0
2012-09-25 15:50:00,38.39,38.44,38.32,38.4,374200.0,27.5607,27.5965,27.5104,27.5678,374200.0
2012-09-26 09:30:00,38.13,38.22,37.93,37.93,103800.0,27.6363,27.7015,27.4914,27.4914,103800.0
2012-09-26 09:40:00,37.94,37.96,37.7,37.82,105500.0,27.4986,27.5131,27.3246,27.4116,105500.0
2012-09-26 09:50:00,37.82,38.17,37.81,38.17,38700.0,27.4116,27.6653,27.4044,27.6653,38700.0
2012-09-26 10:00:00,38.17,38.17,37.95,38.15,63800.0,27.6653,27.6653,27.5058,27.6508,63800.0
2012-09-26 10:10:00,38.14,38.16,38.01,38.08,41500.0,27.6436,27.6581,27.5493,27.6001,41500.0
2012-09-26 10:20:00,38.08,38.08,37.9,37.91,57100.0,27.6001,27.6001,27.4696,27.4769,57100.0
2012-09-26 10:30:00,37.92,37.98,37.78,37.87,75200.0,27.4841,27.5276,27.3826,27.4479,75200.0
2012-09-26 10:40:00,37.87,37.95,37.85,37.95,50400.0,27.4479,27.5058,27.4334,27.5058,50400.0
2012-09-26 10:50:00,37.95,37.95,37.81,37.81,36500.0,27.5058,27.5058,27.4044,27.4044,36500.0
2012-09-26 11:00:00,37.82,37.98,37.82,37.96,64500.0,27.4116,27.5276,27.4116,27.5131,64500.0
2012-09-26 11:10:00,37.96,38.09,37.95,38.08,61500.0,27.5131,27.6073,27.5058,27.6001,61500.0
2012-09-26 11:20:00,38.08,38.14,38.05,38.11,53900.0,27.6001,27.6436,27.5783,27.6218,53900.0
2012-09-26 11:30:00,38.12,38.12,37.97,38.0,30900.0,27.6291,27.6291,27.5203,27.5421,30900.0
2012-09-26 11:40:00,37.99,38.13,37.99,38.07,57100.0,27.5348,27.6363,27.5348,27.5928,57100.0
2012-09-26 11:50:00,38.08,38.21,38.06,38.16,42100.0,27.6001,27.6943,27.5856,27.6581,42100.0
2012-09-26 12:00:00,38.16,38.32,38.16,38.3,52200.0,27.6581,27.774,27.6581,27.7595,52200.0
2012-09-26 12:10:00,38.31,38.37,38.28,38.29,57300.0,27.7668,27.8103,27.745,27.7523,57300.0
2012-09-26 12:20:00,38.29,38.32,38.23,38.28,82600.0,27.7523,27.774,27.7088,27.745,82600.0
2012-09-26 12:30:00,38.29,38.29,38.23,38.25,31700.0,27.7523,27.7523,27.7088,27.7233,31700.0
2012-09-26 12:40:00,38.25,38.27,38.22,38.23,24700.0,27.7233,27.7378,27.7015,27.7088,24700.0
2012-09-26 12:50:00,38.22,38.3,38.17,38.25,56500.0,27.7015,27.7595,27.6653,27.7233,56500.0
2012-09-26 13:00:00,38.26,38.38,38.22,38.31,42400.0,27.7305,27.8175,27.7015,27.7668,42400.0
2012-09-26 13:10:00,38.31,38.37,38.31,38.35,23200.0,27.7668,27.8103,27.7668,27.7958,23200.0
2012-09-26 13:20:00,38.35,38.48,38.33,38.41,28600.0,27.7958,27.89,27.7813,27.8393,28600.0
2012-09-26 13:30:00,38.42,38.44,38.38,38.4,27600.0,27.8465,27.861,27.8175,27.832,27600.0
2012-09-26 13:40:00,38.41,38.43,38.22,38.25,39800.0,27.8393,27.8537,27.7015,27.7233,39800.0
2012-09-26 13:50:00,38.23,38.28,38.13,38.13,46400.0,27.7088,27.745,27.6363,27.6363,46400.0
2012-09-26 14:00:00,38.14,38.36,38.14,38.31,67900.0,27.6436,27.803,27.6436,27.7668,67900.0
2012-09-26 14:10:00,38.32,38.39,38.25,38.37,23600.0,27.774,27.8248,27.7233,27.8103,23600.0
2012-09-26 14:20:00,38.38,38.41,38.27,38.28,31400.0,27.8175,27.8393,27.7378,27.745,31400.0
2012-09-26 14:30:00,38.28,38.32,38.21,38.26,46900.0,27.745,27.774,27.6943,27.7305,46900.0
2012-09-26 14:40:00,38.25,38.29,38.21,38.27,53000.0,27.7233,27.7523,27.6943,27.7378,53000.0
2012-09-26 14:50:00,38.26,38.26,38.11,38.23,32200.0,27.7305,27.7305,27.6218,27.7088,32200.0
2012-09-26 15:00:00,38.23,38.23,38.05,38.08,37900.0,27.7088,27.7088,27.5783,27.6001,37900.0
2012-09-26 15:10:00,38.09,38.2,38.06,38.13,57200.0,27.6073,27.687,27.5856,27.6363,57200.0
2012-09-26 15:20:00,38.13,38.19,38.07,38.09,66100.0,27.6363,27.6798,27.5928,27.6073,66100.0
2012-09-26 15:30:00,38.09,38.17,38.07,38.14,92000.0,27.6073,27.6653,27.5928,27.6436,92000.0
2012-09-26 15:40:00,38.15,38.16,38.03,38.09,124100.0,27.6508,27.6581,27.5638,27.6073,124100.0
2012-09-26 15:50:00,38.08,38.17,38.06,38.1,191500.0,27.6001,27.6653,27.5856,27.6146,191500.0
2012-09-27 09:30:00,38.42,38.57,38.23,38.34,77200.0,27.8465,27.9552,27.7088,27.7885,77200.0
2012-09-27 09:40:00,38.36,38.36,38.21,38.23,53900.0,27.803,27.803,27.6943,27.7088,53900.0
2012-09-27 09:50:00,38.26,38.3,38.12,38.23,37900.0,27.7305,27.7595,27.6291,27.7088,37900.0
2012-09-27 10:00:00,38.19,38.25,37.99,38.04,108500.0,27.6798,27.7233,27.5348,27.5711,108500.0
2012-09-27 10:10:00,38.04,38.06,37.89,38.05,128700.0,27.5711,27.5856,27.4624,27.5783,128700.0
2012-09-27 10:20:00,38.05,38.11,37.96,37.99,49300.0,27.5783,27.6218,27.5131,27.5348,49300.0
2012-09-27 10:30:00,37.99,38.0,37.9,37.94,45000.0,27.5348,27.5421,27.4696,27.4986,45000.0
2012-09-27 10:40:00,37.94,38.0,37.87,37.98,53400.0,27.4986,27.5421,27.4479,27.5276,53400.0
2012-09-27 10:50:00,37.99,38.18,37.99,38.1,65300.0,27.5348,27.6725,27.5348,27.6146,65300.0
2012-09-27 11:00:00,38.1,38.15,38.02,38.06,29400.0,27.6146,27.6508,27.5566,27.5856,29400.0
2012-09-27 11:10:00,38.06,38.1,38.03,38.06,20000.0,27.5856,27.6146,27.5638,27.5856,20000.0
2012-09-27 11:20:00,38.06,38.12,37.94,38.05,42500.0,27.5856,27.6291,27.4986,27.5783,42500.0
2012-09-27 11:30:00,38.06,38.07,37.95,38.01,50800.0,27.5856,27.5928,27.5058,27.5493,50800.0
2012-09-27 11:40:00,38.02,38.12,38.01,38.1,59500.0,27.5566,27.6291,27.5493,27.6146,59500.0
2012-09-27 11:50:00,38.1,38.26,38.08,38.23,48300.0,27.6146,27.7305,27.6001,27.7088,48300.0
2012-09-27 12:00:00,38.24,38.33,38.2,38.24,42600.0,27.716,27.7813,27.687,27.716,42600.0
2012-09-27 12:10:00,38.25,38.32,38.22,38.23,24200.0,27.7233,27.774,27.7015,27.7088,24200.0
2012-09-27 12:20:00,38.24,38.38,38.18,38.37,76400.0,27.716,27.8175,27.6725,27.8103,76400.0
2012-09-27 12:30:00,38.37,38.39,38.27,38.31,27300.0,27.8103,27.8248,27.7378,27.7668,27300.0
2012-09-27 12:40:00,38.31,38.33,38.26,38.32,19400.0,27.7668,27.7813,27.7305,27.774,19400.0
2012-09-27 12:50:00,38.32,38.33,38.26,38.31,17700.0,27.774,27.7813,27.7305,27.7668,17700.0
2012-09-27 13:00:00,38.31,38.32,38.27,38.28,12300.0,27.7668,27.774,27.7378,27.745,12300.0
2012-09-27 13:10:00,38.28,38.37,38.28,38.34,25100.0,27.745,27.8103,27.745,27.7885,25100.0
2012-09-27 13:20:00,38.35,38.44,38.35,38.4,43300.0,27.7958,27.861,27.7958,27.832,43300.0
2012-09-27 13:30:00,38.4,38.48,38.39,38.46,75300.0,27.832,27.89,27.8248,27.8755,75300.0
2012-09-27 13:40:00,38.46,38.5,38.42,38.44,64200.0,27.8755,27.9045,27.8465,27.861,64200.0
2012-09-27 13:50:00,38.44,38.46,38.36,38.45,35500.0,27.861,27.8755,27.803,27.8682,35500.0
2012-09-27 14:00:00,38.46,38.5,38.44,38.48,32200.0,27.8755,27.9045,27.861,27.89,32200.0
2012-09-27 14:10:00,38.47,38.5,38.47,38.5,29400.0,27.8827,27.9045,27.8827,27.9045,29400.0
2012-09-27 14:20:00,38.5,38.5,38.46,38.48,34300.0,27.9045,27.9045,27.8755,27.89,34300.0
2012-09-27 14:30:00,38.47,38.52,38.46,38.48,61000.0,27.8827,27.919,27.8755,27.89,61000.0
2012-09-27 14:40:00,38.48,38.49,38.45,38.48,22500.0,27.89,27.8972,27.8682,27.89,22500.0
2012-09-27 14:50:00,38.48,38.5,38.4,38.44,26200.0,27.89,27.9045,27.832,27.861,26200.0
2012-09-27 15:00:00,38.43,38.47,38.4,38.45,26700.0,27.8537,27.8827,27.832,27.8682,26700.0
2012-09-27 15:10:00,38.45,38.46,38.37,38.42,43000.0,27.8682,27.8755,27.8103,27.8465,43000.0
2012-09-27 15:20:00,38.42,38.47,38.4,38.4,36700.0,27.8465,27.8827,27.832,27.832,36700.0
2012-09-27 15:30:00,38.41,38.49,38.4,38.44,52200.0,27.8393,27.8972,27.832,27.861,52200.0
2012-09-27 15:40:00,38.42,38.47,38.36,38.41,84800.0,27.8465,27.8827,27.803,27.8393,84800.0
2012-09-27 15:50:00,38.4,38.42,38.34,38.35,325900.0,27.832,27.8465,27.7885,27.7958,325900.0
2012-09-28 09:30:00,38.17,38.26,38.09,38.17,25100.0,27.6653,27.7305,27.6073,27.6653,25100.0
2012-09-28 09:40:00,38.14,38.26,37.99,38.1,60700.0,27.6436,27.7305,27.5348,27.6146,60700.0
2012-09-28 09:50:00,38.07,38.12,37.98,38.09,43700.0,27.5928,27.6291,27.5276,27.6073,43700.0
2012-09-28 10:00:00,38.1,38.28,38.08,38.25,53400.0,27.6146,27.745,27.6001,27.7233,53400.0
2012-09-28 10:10:00,38.25,38.3,38.18,38.25,45300.0,27.7233,27.7595,27.6725,27.7233,45300.0
2012-09-28 10:20:00,38.27,38.33,38.1,38.2,46800.0,27.7378,27.7813,27.6146,27.687,46800.0
2012-09-28 10:30:00,38.19,38.28,38.16,38.25,26000.0,27.6798,27.745,27.6581,27.7233,26000.0
2012-09-28 10:40:00,38.24,38.31,38.17,38.26,42000.0,27.716,27.7668,27.6653,27.7305,42000.0
2012-09-28 10:50:00,38.26,38.27,38.16,38.24,27600.0,27.7305,27.7378,27.6581,27.716,27600.0
2012-09-28 11:00:00,38.25,38.25,38.19,38.2,18200.0,27.7233,27.7233,27.6798,27.687,18200.0
2012-09-28 11:10:00,38.2,38.2,38.1,38.13,34100.0,27.687,27.687,27.6146,27.6363,34100.0
2012-09-28 11:20:00,38.12,38.13,38.06,38.09,51000.0,27.6291,27.6363,27.5856,27.6073,51000.0
2012-09-28 11:30:00,38.09,38.15,38.07,38.14,29300.0,27.6073,27.6508,27.5928,27.6436,29300.0
2012-09-28 11:40:00,38.15,38.27,38.15,38.23,23200.0,27.6508,27.7378,27.6508,27.7088,23200.0
2012-09-28 11:50:00,38.22,38.22,38.15,38.15,17500.0,27.7015,27.7015,27.6508,27.6508,17500.0
2012-09-28 12:00:00,38.15,38.29,38.14,38.29,28100.0,27.6508,27.7523,27.6436,27.7523,28100.0
2012-09-28 12:10:00,38.29,38.37,38.29,38.31,25600.0,27.7523,27.8103,27.7523,27.7668,25600.0
2012-09-28 12:20:00,38.32,38.33,38.17,38.21,14300.0,27.774,27.7813,27.6653,27.6943,14300.0
2012-09-28 12:30:00,38.23,38.25,38.16,38.18,17800.0,27.7088,27.7233,27.6581,27.6725,17800.0
2012-09-28 12:40:00,38.18,38.18,38.1,38.13,27400.0,27.6725,27.6725,27.6146,27.6363,27400.0
2012-09-28 12:50:00,38.12,38.14,38.09,38.09,17200.0,27.6291,27.6436,27.6073,27.6073,17200.0
2012-09-28 13:00:00,38.09,38.12,38.08,38.12,19900.0,27.6073,27.6291,27.6001,27.6291,19900.0
2012-09-28 13:10:00,38.12,38.16,38.06,38.11,28400.0,27.6291,27.6581,27.5856,27.6218,28400.0
2012-09-28 13:20:00,38.1,38.18,38.1,38.15,20700.0,27.6146,27.6725,27.6146,27.6508,20700.0
2012-09-28 13:30:00,38.17,38.28,38.16,38.28,22300.0,27.6653,27.745,27.6581,27.745,22300.0
2012-09-28 13:40:00,38.28,38.3,38.26,38.27,13600.0,27.745,27.7595,27.7305,27.7378,13600.0
2012-09-28 13:50:00,38.28,38.32,38.26,38.32,12100.0,27.745,27.774,27.7305,27.774,12100.0
2012-09-28 14:00:00,38.32,38.33,38.26,38.27,15200.0,27.774,27.7813,27.7305,27.7378,15200.0
2012-09-28 14:10:00,38.26,38.33,38.26,38.31,18300.0,27.7305,27.7813,27.7305,27.7668,18300.0
2012-09-28 14:20:00,38.31,38.33,38.25,38.25,11900.0,27.7668,27.7813,27.7233,27.7233,11900.0
2012-09-28 14:30:00,38.26,38.3,38.21,38.25,21100.0,27.7305,27.7595,27.6943,27.7233,21100.0
2012-09-28 14:40:00,38.25,38.26,38.22,38.26,17900.0,27.7233,27.7305,27.7015,27.7305,17900.0
2012-09-28 14:50:00,38.25,38.27,38.22,38.22,16000.0,27.7233,27.7378,27.7015,27.7015,16000.0
2012-09-28 15:00:00,38.22,38.25,38.19,38.25,26000.0,27.7015,27.7233,27.6798,27.7233,26000.0
2012-09-28 15:10:00,38.25,38.31,38.21,38.22,34400.0,27.7233,27.7668,27.6943,27.7015,34400.0
2012-09-28 15:20:00,38.21,38.27,38.19,38.21,39200.0,27.6943,27.7378,27.6798,27.6943,39200.0
2012-09-28 15:30:00,38.21,38.26,38.13,38.17,72700.0,27.6943,27.7305,27.6363,27.6653,72700.0
2012-09-28 15:40:00,38.16,38.33,38.16,38.26,91300.0,27.6581,27.7813,27.6581,27.7305,91300.0
2012-09-28 15:50:00,38.27,38.3,38.21,38.25,264900.0,27.7378,27.7595,27.6943,27.7233,264900.0
2012-10-01 09:30:00,38.42,38.52,38.36,38.42,39900.0,27.8465,27.919,27.803,27.8465,39900.0
2012-10-01 09:40:00,38.45,38.54,38.42,38.5,22300.0,27.8682,27.9335,27.8465,27.9045,22300.0
2012-10-01 09:50:00,38.51,38.55,38.45,38.47,30100.0,27.9117,27.9407,27.8682,27.8827,30100.0
2012-10-01 10:00:00,38.5,39.05,38.5,39.01,121100.0,27.9045,28.3031,27.9045,28.2741,121100.0
2012-10-01 10:10:00,39.02,39.02,38.84,38.84,42300.0,28.2814,28.2814,28.1509,28.1509,42300.0
2012-10-01 10:20:00,38.83,38.83,38.67,38.69,28800.0,28.1437,28.1437,28.0277,28.0422,28800.0
2012-10-01 10:30:00,38.69,38.84,38.67,38.79,39900.0,28.0422,28.1509,28.0277,28.1147,39900.0
2012-10-01 10:40:00,38.79,38.79,38.67,38.67,32900.0,28.1147,28.1147,28.0277,28.0277,32900.0
2012-10-01 10:50:00,38.67,38.73,38.65,38.69,29800.0,28.0277,28.0712,28.0132,28.0422,29800.0
2012-10-01 11:00:00,38.7,38.78,38.7,38.73,28800.0,28.0494,28.1074,28.0494,28.0712,28800.0
2012-10-01 11:10:00,38.72,38.77,38.67,38.69,33000.0,28.0639,28.1002,28.0277,28.0422,33000.0
2012-10-01 11:20:00,38.7,38.74,38.62,38.67,49300.0,28.0494,28.0784,27.9915,28.0277,49300.0
2012-10-01 11:30:00,38.67,38.7,38.64,38.68,24100.0,28.0277,28.0494,28.006,28.0349,24100.0
2012-10-01 11:40:00,38.69,38.71,38.66,38.66,14600.0,28.0422,28.0567,28.0204,28.0204,14600.0
2012-10-01 11:50:00,38.66,38.68,38.55,38.61,28700.0,28.0204,28.0349,27.9407,27.9842,28700.0
2012-10-01 12:00:00,38.61,38.63,38.58,38.63,11200.0,27.9842,27.9987,27.9625,27.9987,11200.0
2012-10-01 12:10:00,38.63,38.65,38.6,38.63,18700.0,27.9987,28.0132,27.977,27.9987,18700.0
2012-10-01 12:20:00,38.63,38.7,38.63,38.7,19100.0,27.9987,28.0494,27.9987,28.0494,19100.0
2012-10-01 12:30:00,38.7,38.71,38.63,38.67,37000.0,28.0494,28.0567,27.9987,28.0277,37000.0
2012-10-01 12:40:00,38.66,38.71,38.53,38.53,29000.0,28.0204,28.0567,27.9262,27.9262,29000.0
2012-10-01 12:50:00,38.54,38.58,38.5,38.55,28000.0,27.9335,27.9625,27.9045,27.9407,28000.0
2012-10-01 13:00:00,38.56,38.56,38.46,38.46,25500.0,27.948,27.948,27.8755,27.8755,25500.0
2012-10-01 13:10:00,38.45,38.51,38.39,38.46,45300.0,27.8682,27.9117,27.8248,27.8755,45300.0
2012-10-01 13:20:00,38.46,38.55,38.41,38.54,24200.0,27.8755,27.9407,27.8393,27.9335,24200.0
2012-10-01 13:30:00,38.54,38.56,38.46,38.48,24500.0,27.9335,27.948,27.8755,27.89,24500.0
2012-10-01 13:40:00,38.47,38.58,38.44,38.58,38200.0,27.8827,27.9625,27.861,27.9625,38200.0
2012-10-01 13:50:00,38.58,38.59,38.55,38.57,16600.0,27.9625,27.9697,27.9407,27.9552,16600.0
2012-10-01 14:00:00,38.58,38.59,38.52,38.53,29400.0,27.9625,27.9697,27.919,27.9262,29400.0
2012-10-01 14:10:00,38.53,38.55,38.42,38.45,40500.0,27.9262,27.9407,27.8465,27.8682,40500.0
2012-10-01 14:20:00,38.46,38.5,38.42,38.46,43100.0,27.8755,27.9045,27.8465,27.8755,43100.0
2012-10-01 14:30:00,38.47,38.52,38.41,38.51,22600.0,27.8827,27.919,27.8393,27.9117,22600.0
2012-10-01 14:40:00,38.5,38.52,38.48,38.5,16500.0,27.9045,27.919,27.89,27.9045,16500.0
2012-10-01 14:50:00,38.51,38.52,38.48,38.5,21700.0,27.9117,27.919,27.89,27.9045,21700.0
2012-10-01 15:00:00,38.5,38.51,38.39,38.39,32900.0,27.9045,27.9117,27.8248,27.8248,32900.0
2012-10-01 15:10:00,38.39,38.39,38.27,38.27,50200.0,27.8248,27.8248,27.7378,27.7378,50200.0
2012-10-01 15:20:00,38.28,38.28,38.17,38.25,95800.0,27.745,27.745,27.6653,27.7233,95800.0
2012-10-01 15:30:00,38.25,38.27,38.15,38.2,122400.0,27.7233,27.7378,27.6508,27.687,122400.0
2012-10-01 15:40:00,38.19,38.34,38.19,38.32,183100.0,27.6798,27.7885,27.6798,27.774,183100.0
2012-10-01 15:50:00,38.33,38.36,38.25,38.27,215800.0,27.7813,27.803,27.7233,27.7378,215800.0
2012-10-02 09:30:00,38.45,38.59,38.23,38.27,49800.0,27.8682,27.9697,27.7088,27.7378,49800.0
2012-10-02 09:40:00,38.27,38.43,38.17,38.41,56800.0,27.7378,27.8537,27.6653,27.8393,56800.0
2012-10-02 09:50:00,38.37,38.38,38.14,38.15,36200.0,27.8103,27.8175,27.6436,27.6508,36200.0
2012-10-02 10:00:00,38.15,38.15,38.0,38.09,40200.0,27.6508,27.6508,27.5421,27.6073,40200.0
2012-10-02 10:10:00,38.08,38.17,38.06,38.14,21700.0,27.6001,27.6653,27.5856,27.6436,21700.0
2012-10-02 10:20:00,38.14,38.22,38.13,38.2,16400.0,27.6436,27.7015,27.6363,27.687,16400.0
2012-10-02 10:30:00,38.21,38.28,38.18,38.2,38100.0,27.6943,27.745,27.6725,27.687,38100.0
2012-10-02 10:40:00,38.19,38.22,38.12,38.12,26300.0,27.6798,27.7015,27.6291,27.6291,26300.0
2012-10-02 10:50:00,38.12,38.16,37.99,38.03,49800.0,27.6291,27.6581,27.5348,27.5638,49800.0
2012-10-02 11:00:00,38.01,38.05,37.97,38.01,30600.0,27.5493,27.5783,27.5203,27.5493,30600.0
2012-10-02 11:10:00,38.01,38.08,38.0,38.04,33400.0,27.5493,27.6001,27.5421,27.5711,33400.0
2012-10-02 11:20:00,38.03,38.1,38.02,38.04,49100.0,27.5638,27.6146,27.5566,27.5711,49100.0
2012-10-02 11:30:00,38.05,38.12,37.89,37.89,111700.0,27.5783,27.6291,27.4624,27.4624,111700.0
2012-10-02 11:40:00,37.88,37.95,37.83,37.92,51900.0,27.4551,27.5058,27.4189,27.4841,51900.0
2012-10-02 11:50:00,37.91,38.02,37.89,37.94,32100.0,27.4769,27.5566,27.4624,27.4986,32100.0
2012-10-02 12:00:00,37.92,37.98,37.91,37.96,41700.0,27.4841,27.5276,27.4769,27.5131,41700.0
2012-10-02 12:10:00,37.95,38.05,37.94,38.0,28600.0,27.5058,27.5783,27.4986,27.5421,28600.0
2012-10-02 12:20:00,38.01,38.04,37.95,37.97,27000.0,27.5493,27.5711,27.5058,27.5203,27000.0
2012-10-02 12:30:00,37.97,37.98,37.9,37.94,18400.0,27.5203,27.5276,27.4696,27.4986,18400.0
2012-10-02 12:40:00,37.94,37.99,37.91,37.91,18300.0,27.4986,27.5348,27.4769,27.4769,18300.0
2012-10-02 12:50:00,37.93,37.97,37.9,37.94,17400.0,27.4914,27.5203,27.4696,27.4986,17400.0
2012-10-02 13:00:00,37.94,37.96,37.91,37.94,14900.0,27.4986,27.5131,27.4769,27.4986,14900.0
2012-10-02 13:10:00,37.94,37.95,37.9,37.91,16800.0,27.4986,27.5058,27.4696,27.4769,16800.0
2012-10-02 13:20:00,37.91,37.91,37.85,37.87,19400.0,27.4769,27.4769,27.4334,27.4479,19400.0
2012-10-02 13:30:00,37.88,37.95,37.88,37.95,30700.0,27.4551,27.5058,27.4551,27.5058,30700.0
2012-10-02 13:40:00,37.95,37.97,37.9,37.91,17600.0,27.5058,27.5203,27.4696,27.4769,17600.0
2012-10-02 13:50:00,37.91,37.92,37.8,37.88,34000.0,27.4769,27.4841,27.3971,27.4551,34000.0
2012-10-02 14:00:00,37.86,37.93,37.81,37.87,33200.0,27.4406,27.4914,27.4044,27.4479,33200.0
2012-10-02 14:10:00,37.87,37.89,37.82,37.84,31600.0,27.4479,27.4624,27.4116,27.4261,31600.0
2012-10-02 14:20:00,37.83,37.87,37.75,37.78,34300.0,27.4189,27.4479,27.3609,27.3826,34300.0
2012-10-02 14:30:00,37.78,37.78,37.7,37.77,49500.0,27.3826,27.3826,27.3246,27.3754,49500.0
2012-10-02 14:40:00,37.76,37.78,37.72,37.74,35600.0,27.3681,27.3826,27.3391,27.3536,35600.0
2012-10-02 14:50:00,37.74,37.77,37.7,37.72,35600.0,27.3536,27.3754,27.3246,27.3391,35600.0
2012-10-02 15:00:00,37.71,37.79,37.7,37.78,47300.0,27.3319,27.3899,27.3246,27.3826,47300.0
2012-10-02 15:10:00,37.77,37.77,37.71,37.77,46800.0,27.3754,27.3754,27.3319,27.3754,46800.0
2012-10-02 15:20:00,37.78,37.8,37.72,37.78,52400.0,27.3826,27.3971,27.3391,27.3826,52400.0
2012-10-02 15:30:00,37.79,37.84,37.76,37.82,80100.0,27.3899,27.4261,27.3681,27.4116,80100.0
2012-10-02 15:40:00,37.81,37.85,37.76,37.82,135900.0,27.4044,27.4334,27.3681,27.4116,135900.0
2012-10-02 15:50:00,37.83,37.86,37.79,37.82,226700.0,27.4189,27.4406,27.3899,27.4116,226700.0
2012-10-03 09:30:00,37.92,38.18,37.88,37.92,50600.0,27.4841,27.6725,27.4551,27.4841,50600.0
2012-10-03 09:40:00,37.93,37.99,37.77,37.77,47200.0,27.4914,27.5348,27.3754,27.3754,47200.0
2012-10-03 09:50:00,37.78,37.84,37.73,37.78,21100.0,27.3826,27.4261,27.3464,27.3826,21100.0
2012-10-03 10:00:00,37.77,37.88,37.71,37.81,51400.0,27.3754,27.4551,27.3319,27.4044,51400.0
2012-10-03 10:10:00,37.82,37.96,37.81,37.96,27500.0,27.4116,27.5131,27.4044,27.5131,27500.0
2012-10-03 10:20:00,37.96,37.96,37.88,37.93,20300.0,27.5131,27.5131,27.4551,27.4914,20300.0
2012-10-03 10:30:00,37.92,37.92,37.8,37.8,32600.0,27.4841,27.4841,27.3971,27.3971,32600.0
2012-10-03 10:40:00,37.81,37.82,37.72,37.74,32200.0,27.4044,27.4116,27.3391,27.3536,32200.0
2012-10-03 10:50:00,37.75,37.78,37.7,37.74,32300.0,27.3609,27.3826,27.3246,27.3536,32300.0
2012-10-03 11:00:00,37.76,37.91,37.75,37.91,33700.0,27.3681,27.4769,27.3609,27.4769,33700.0
2012-10-03 11:10:00,37.91,38.03,37.91,38.0,46500.0,27.4769,27.5638,27.4769,27.5421,46500.0
2012-10-03 11:20:00,37.98,38.02,37.96,37.98,27200.0,27.5276,27.5566,27.5131,27.5276,27200.0
2012-10-03 11:30:00,38.01,38.02,37.95,37.99,20000.0,27.5493,27.5566,27.5058,27.5348,20000.0
2012-10-03 11:40:00,38.0,38.11,37.99,38.07,28700.0,27.5421,27.6218,27.5348,27.5928,28700.0
2012-10-03 11:50:00,38.06,38.11,38.04,38.1,17000.0,27.5856,27.6218,27.5711,27.6146,17000.0
2012-10-03 12:00:00,38.09,38.13,38.08,38.11,19800.0,27.6073,27.6363,27.6001,27.6218,19800.0
2012-10-03 12:10:00,38.11,38.16,38.09,38.13,27800.0,27.6218,27.6581,27.6073,27.6363,27800.0
2012-10-03 12:20:00,38.13,38.13,38.09,38.12,22800.0,27.6363,27.6363,27.6073,27.6291,22800.0
2012-10-03 12:30:00,38.12,38.16,38.05,38.05,17300.0,27.6291,27.6581,27.5783,27.5783,17300.0
2012-10-03 12:40:00,38.05,38.05,38.02,38.03,9600.0,27.5783,27.5783,27.5566,27.5638,9600.0
2012-10-03 12:50:00,38.04,38.07,38.0,38.0,11800.0,27.5711,27.5928,27.5421,27.5421,11800.0
2012-10-03 13:00:00,38.0,38.01,37.98,37.98,9400.0,27.5421,27.5493,27.5276,27.5276,9400.0
2012-10-03 13:10:00,37.98,38.06,37.98,38.03,30300.0,27.5276,27.5856,27.5276,27.5638,30300.0
2012-10-03 13:20:00,38.02,38.05,38.02,38.03,10600.0,27.5566,27.5783,27.5566,27.5638,10600.0
2012-10-03 13:30:00,38.03,38.03,37.91,37.92,44000.0,27.5638,27.5638,27.4769,27.4841,44000.0
2012-10-03 13:40:00,37.91,37.93,37.89,37.93,35500.0,27.4769,27.4914,27.4624,27.4914,35500.0
2012-10-03 13:50:00,37.94,37.98,37.93,37.95,14100.0,27.4986,27.5276,27.4914,27.5058,14100.0
2012-10-03 14:00:00,37.96,37.98,37.9,37.95,32900.0,27.5131,27.5276,27.4696,27.5058,32900.0
2012-10-03 14:10:00,37.96,37.98,37.9,37.9,22200.0,27.5131,27.5276,27.4696,27.4696,22200.0
2012-10-03 14:20:00,37.91,37.92,37.86,37.88,25500.0,27.4769,27.4841,27.4406,27.4551,25500.0
2012-10-03 14:30:00,37.88,38.0,37.88,37.96,14700.0,27.4551,27.5421,27.4551,27.5131,14700.0
2012-10-03 14:40:00,37.96,37.97,37.92,37.92,23100.0,27.5131,27.5203,27.4841,27.4841,23100.0
2012-10-03 14:50:00,37.92,37.93,37.88,37.9,16800.0,27.4841,27.4914,27.4551,27.4696,16800.0
2012-10-03 15:00:00,37.91,37.92,37.82,37.83,47000.0,27.4769,27.4841,27.4116,27.4189,47000.0
2012-10-03 15:10:00,37.83,37.91,37.81,37.86,34000.0,27.4189,27.4769,27.4044,27.4406,34000.0
2012-10-03 15:20:00,37.87,37.94,37.83,37.93,47900.0,27.4479,27.4986,27.4189,27.4914,47900.0
2012-10-03 15:30:00,37.93,37.94,37.88,37.93,36600.0,27.4914,27.4986,27.4551,27.4914,36600.0
2012-10-03 15:40:00,37.93,38.0,37.92,37.97,51400.0,27.4914,27.5421,27.4841,27.5203,51400.0
2012-10-03 15:50:00,37.98,38.01,37.95,37.98,111800.0,27.5276,27.5493,27.5058,27.5276,111800.0
2012-10-04 09:30:00,38.22,38.44,38.22,38.31,41800.0,27.7015,27.861,27.7015,27.7668,41800.0
2012-10-04 09:40:00,38.32,38.44,38.29,38.43,55200.0,27.774,27.861,27.7523,27.8537,55200.0
2012-10-04 09:50:00,38.43,38.47,38.38,38.43,73400.0,27.8537,27.8827,27.8175,27.8537,73400.0
2012-10-04 10:00:00,38.42,38.62,38.4,38.62,61600.0,27.8465,27.9915,27.832,27.9915,61600.0
2012-10-04 10:10:00,38.63,38.78,38.62,38.68,104700.0,27.9987,28.1074,27.9915,28.0349,104700.0
2012-10-04 10:20:00,38.69,38.7,38.61,38.61,108900.0,28.0422,28.0494,27.9842,27.9842,108900.0
2012-10-04 10:30:00,38.61,38.67,38.59,38.66,30500.0,27.9842,28.0277,27.9697,28.0204,30500.0
2012-10-04 10:40:00,38.66,38.79,38.66,38.77,63800.0,28.0204,28.1147,28.0204,28.1002,63800.0
2012-10-04 10:50:00,38.77,38.82,38.72,38.76,34400.0,28.1002,28.1364,28.0639,28.0929,34400.0
2012-10-04 11:00:00,38.76,38.81,38.72,38.76,43300.0,28.0929,28.1292,28.0639,28.0929,43300.0
2012-10-04 11:10:00,38.76,38.84,38.74,38.8,69600.0,28.0929,28.1509,28.0784,28.1219,69600.0
2012-10-04 11:20:00,38.8,38.8,38.5,38.53,101700.0,28.1219,28.1219,27.9045,27.9262,101700.0
2012-10-04 11:30:00,38.52,38.59,38.49,38.5,66100.0,27.919,27.9697,27.8972,27.9045,66100.0
2012-10-04 11:40:00,38.5,38.54,38.48,38.5,51800.0,27.9045,27.9335,27.89,27.9045,51800.0
2012-10-04 11:50:00,38.5,38.5,38.45,38.46,13800.0,27.9045,27.9045,27.8682,27.8755,13800.0
2012-10-04 12:00:00,38.46,38.6,38.46,38.59,11000.0,27.8755,27.977,27.8755,27.9697,11000.0
2012-10-04 12:10:00,38.58,38.64,38.56,38.6,19800.0,27.9625,28.006,27.948,27.977,19800.0
2012-10-04 12:20:00,38.62,38.66,38.6,38.61,20700.0,27.9915,28.0204,27.977,27.9842,20700.0
2012-10-04 12:30:00,38.63,38.65,38.59,38.6,22500.0,27.9987,28.0132,27.9697,27.977,22500.0
2012-10-04 12:40:00,38.61,38.63,38.58,38.61,29200.0,27.9842,27.9987,27.9625,27.9842,29200.0
2012-10-04 12:50:00,38.59,38.65,38.55,38.65,18500.0,27.9697,28.0132,27.9407,28.0132,18500.0
2012-10-04 13:00:00,38.65,38.69,38.63,38.68,9600.0,28.0132,28.0422,27.9987,28.0349,9600.0
2012-10-04 13:10:00,38.69,38.7,38.61,38.7,61700.0,28.0422,28.0494,27.9842,28.0494,61700.0
2012-10-04 13:20:00,38.7,38.82,38.7,38.78,19000.0,28.0494,28.1364,28.0494,28.1074,19000.0
2012-10-04 13:30:00,38.79,38.94,38.79,38.92,48200.0,28.1147,28.2234,28.1147,28.2089,48200.0
2012-10-04 13:40:00,38.91,38.92,38.83,38.84,19600.0,28.2016,28.2089,28.1437,28.1509,19600.0
2012-10-04 13:50:00,38.83,38.85,38.79,38.85,13500.0,28.1437,28.1582,28.1147,28.1582,13500.0
2012-10-04 14:00:00,38.85,38.89,38.74,38.78,82600.0,28.1582,28.1872,28.0784,28.1074,82600.0
2012-10-04 14:10:00,38.79,38.8,38.71,38.72,25200.0,28.1147,28.1219,28.0567,28.0639,25200.0
2012-10-04 14:20:00,38.72,38.76,38.69,38.69,15300.0,28.0639,28.0929,28.0422,28.0422,15300.0
2012-10-04 14:30:00,38.69,38.71,38.65,38.67,19100.0,28.0422,28.0567,28.0132,28.0277,19100.0
2012-10-04 14:40:00,38.68,38.74,38.68,38.73,21400.0,28.0349,28.0784,28.0349,28.0712,21400.0
2012-10-04 14:50:00,38.73,38.73,38.66,38.73,14700.0,28.0712,28.0712,28.0204,28.0712,14700.0
2012-10-04 15:00:00,38.72,38.75,38.69,38.7,20000.0,28.0639,28.0857,28.0422,28.0494,20000.0
2012-10-04 15:10:00,38.69,38.71,38.66,38.68,31300.0,28.0422,28.0567,28.0204,28.0349,31300.0
2012-10-04 15:20:00,38.68,38.69,38.56,38.57,56500.0,28.0349,28.0422,27.948,27.9552,56500.0
2012-10-04 15:30:00,38.58,38.65,38.58,38.63,36600.0,27.9625,28.0132,27.9625,27.9987,36600.0
2012-10-04 15:40:00,38.62,38.63,38.57,38.63,50000.0,27.9915,27.9987,27.9552,27.9987,50000.0
2012-10-04 15:50:00,38.63,38.65,38.59,38.65,159700.0,27.9987,28.0132,27.9697,28.0132,159700.0
2012-10-05 09:30:00,38.93,39.1,38.84,39.1,36700.0,28.2161,28.3394,28.1509,28.3394,36700.0
2012-10-05 09:40:00,39.1,39.11,38.71,38.81,76800.0,28.3394,28.3466,28.0567,28.1292,76800.0
2012-10-05 09:50:00,38.83,38.94,38.82,38.87,34200.0,28.1437,28.2234,28.1364,28.1727,34200.0
2012-10-05 10:00:00,38.85,38.85,38.71,38.78,29000.0,28.1582,28.1582,28.0567,28.1074,29000.0
2012-10-05 10:10:00,38.79,38.87,38.74,38.87,27600.0,28.1147,28.1727,28.0784,28.1727,27600.0
2012-10-05 10:20:00,38.87,38.94,38.87,38.88,21000.0,28.1727,28.2234,28.1727,28.1799,21000.0
2012-10-05 10:30:00,38.89,38.93,38.86,38.86,26000.0,28.1872,28.2161,28.1654,28.1654,26000.0
2012-10-05 10:40:00,38.86,38.87,38.79,38.86,35600.0,28.1654,28.1727,28.1147,28.1654,35600.0
2012-10-05 10:50:00,38.86,38.91,38.85,38.87,19900.0,28.1654,28.2016,28.1582,28.1727,19900.0
2012-10-05 11:00:00,38.87,38.87,38.82,38.84,19400.0,28.1727,28.1727,28.1364,28.1509,19400.0
2012-10-05 11:10:00,38.85,38.9,38.83,38.87,20300.0,28.1582,28.1944,28.1437,28.1727,20300.0
2012-10-05 11:20:00,38.88,38.89,38.72,38.73,36100.0,28.1799,28.1872,28.0639,28.0712,36100.0
2012-10-05 11:30:00,38.74,38.77,38.73,38.74,25800.0,28.0784,28.1002,28.0712,28.0784,25800.0
2012-10-05 11:40:00,38.73,38.73,38.65,38.68,16400.0,28.0712,28.0712,28.0132,28.0349,16400.0
2012-10-05 11:50:00,38.69,38.7,38.66,38.69,13400.0,28.0422,28.0494,28.0204,28.0422,13400.0
2012-10-05 12:00:00,38.7,38.71,38.63,38.64,22200.0,28.0494,28.0567,27.9987,28.006,22200.0
2012-10-05 12:10:00,38.63,38.71,38.63,38.67,16200.0,27.9987,28.0567,27.9987,28.0277,16200.0
2012-10-05 12:20:00,38.68,38.74,38.66,38.72,12500.0,28.0349,28.0784,28.0204,28.0639,12500.0
2012-10-05 12:30:00,38.72,38.77,38.72,38.75,10600.0,28.0639,28.1002,28.0639,28.0857,10600.0
2012-10-05 12:40:00,38.75,38.75,38.69,38.69,8400.0,28.0857,28.0857,28.0422,28.0422,8400.0
2012-10-05 12:50:00,38.68,38.73,38.68,38.72,5800.0,28.0349,28.0712,28.0349,28.0639,5800.0
2012-10-05 13:00:00,38.72,38.74,38.7,38.73,10200.0,28.0639,28.0784,28.0494,28.0712,10200.0
2012-10-05 13:10:00,38.72,38.73,38.68,38.71,29600.0,28.0639,28.0712,28.0349,28.0567,29600.0
2012-10-05 13:20:00,38.71,38.71,38.62,38.63,56600.0,28.0567,28.0567,27.9915,27.9987,56600.0
2012-10-05 13:30:00,38.63,38.64,38.6,38.62,19200.0,27.9987,28.006,27.977,27.9915,19200.0
2012-10-05 13:40:00,38.63,38.63,38.53,38.54,22200.0,27.9987,27.9987,27.9262,27.9335,22200.0
2012-10-05 13:50:00,38.54,38.62,38.54,38.62,19600.0,27.9335,27.9915,27.9335,27.9915,19600.0
2012-10-05 14:00:00,38.62,38.66,38.6,38.65,13700.0,27.9915,28.0204,27.977,28.0132,13700.0
2012-10-05 14:10:00,38.65,38.69,38.61,38.68,28300.0,28.0132,28.0422,27.9842,28.0349,28300.0
2012-10-05 14:20:00,38.68,38.7,38.64,38.65,13200.0,28.0349,28.0494,28.006,28.0132,13200.0
2012-10-05 14:30:00,38.65,38.65,38.6,38.61,10400.0,28.0132,28.0132,27.977,27.9842,10400.0
2012-10-05 14:40:00,38.6,38.63,38.6,38.61,13700.0,27.977,27.9987,27.977,27.9842,13700.0
2012-10-05 14:50:00,38.62,38.63,38.5,38.52,26500.0,27.9915,27.9987,27.9045,27.919,26500.0
2012-10-05 15:00:00,38.52,38.58,38.5,38.52,26200.0,27.919,27.9625,27.9045,27.919,26200.0
2012-10-05 15:10:00,38.53,38.54,38.46,38.53,32300.0,27.9262,27.9335,27.8755,27.9262,32300.0
2012-10-05 15:20:00,38.52,38.6,38.52,38.56,30700.0,27.919,27.977,27.919,27.948,30700.0
2012-10-05 15:30:00,38.58,38.58,38.43,38.44,52300.0,27.9625,27.9625,27.8537,27.861,52300.0
2012-10-05 15:40:00,38.43,38.6,38.43,38.59,47400.0,27.8537,27.977,27.8537,27.9697,47400.0
2012-10-05 15:50:00,38.58,38.59,38.53,38.58,125100.0,27.9625,27.9697,27.9262,27.9625,125100.0
2012-10-08 09:30:00,38.32,38.57,38.2,38.51,46600.0,27.774,27.9552,27.687,27.9117,46600.0
2012-10-08 09:40:00,38.52,38.85,38.51,38.73,73500.0,27.919,28.1582,27.9117,28.0712,73500.0
2012-10-08 09:50:00,38.72,38.94,38.72,38.87,66900.0,28.0639,28.2234,28.0639,28.1727,66900.0
2012-10-08 10:00:00,38.87,38.95,38.84,38.88,40100.0,28.1727,28.2306,28.1509,28.1799,40100.0
2012-10-08 10:10:00,38.88,38.94,38.83,38.88,25000.0,28.1799,28.2234,28.1437,28.1799,25000.0
2012-10-08 10:20:00,38.88,38.89,38.77,38.86,46100.0,28.1799,28.1872,28.1002,28.1654,46100.0
2012-10-08 10:30:00,38.85,39.02,38.8,39.0,64600.0,28.1582,28.2814,28.1219,28.2669,64600.0
2012-10-08 10:40:00,39.01,39.12,39.01,39.08,24400.0,28.2741,28.3539,28.2741,28.3249,24400.0
2012-10-08 10:50:00,39.1,39.13,39.08,39.09,20800.0,28.3394,28.3611,28.3249,28.3321,20800.0
2012-10-08 11:00:00,39.07,39.08,38.99,39.05,91300.0,28.3176,28.3249,28.2596,28.3031,91300.0
2012-10-08 11:10:00,39.02,39.13,39.02,39.13,140700.0,28.2814,28.3611,28.2814,28.3611,140700.0
2012-10-08 11:20:00,39.12,39.19,39.11,39.14,29800.0,28.3539,28.4046,28.3466,28.3683,29800.0
2012-10-08 11:30:00,39.14,39.15,39.11,39.12,32700.0,28.3683,28.3756,28.3466,28.3539,32700.0
2012-10-08 11:40:00,39.11,39.19,39.1,39.16,28500.0,28.3466,28.4046,28.3394,28.3828,28500.0
2012-10-08 11:50:00,39.17,39.2,39.12,39.19,29900.0,28.3901,28.4118,28.3539,28.4046,29900.0
2012-10-08 12:00:00,39.19,39.19,39.12,39.16,23300.0,28.4046,28.4046,28.3539,28.3828,23300.0
2012-10-08 12:10:00,39.16,39.2,39.15,39.18,12500.0,28.3828,28.4118,28.3756,28.3973,12500.0
2012-10-08 12:20:00,39.18,39.19,39.12,39.16,25200.0,28.3973,28.4046,28.3539,28.3828,25200.0
2012-10-08 12:30:00,39.16,39.18,39.12,39.14,22400.0,28.3828,28.3973,28.3539,28.3683,22400.0
2012-10-08 12:40:00,39.13,39.15,39.12,39.14,15400.0,28.3611,28.3756,28.3539,28.3683,15400.0
2012-10-08 12:50:00,39.14,39.18,39.13,39.17,38700.0,28.3683,28.3973,28.3611,28.3901,38700.0
2012-10-08 13:00:00,39.17,39.2,39.14,39.2,64700.0,28.3901,28.4118,28.3683,28.4118,64700.0
2012-10-08 13:10:00,39.19,39.2,39.17,39.2,21500.0,28.4046,28.4118,28.3901,28.4118,21500.0
2012-10-08 13:20:00,39.2,39.22,39.14,39.14,22500.0,28.4118,28.4263,28.3683,28.3683,22500.0
2012-10-08 13:30:00,39.13,39.15,39.09,39.09,48900.0,28.3611,28.3756,28.3321,28.3321,48900.0
2012-10-08 13:40:00,39.1,39.11,39.09,39.09,37700.0,28.3394,28.3466,28.3321,28.3321,37700.0
2012-10-08 13:50:00,39.09,39.1,39.03,39.07,28400.0,28.3321,28.3394,28.2886,28.3176,28400.0
2012-10-08 14:00:00,39.08,39.12,39.06,39.09,34200.0,28.3249,28.3539,28.3104,28.3321,34200.0
2012-10-08 14:10:00,39.09,39.16,39.06,39.16,22000.0,28.3321,28.3828,28.3104,28.3828,22000.0
2012-10-08 14:20:00,39.17,39.21,39.13,39.18,60600.0,28.3901,28.4191,28.3611,28.3973,60600.0
2012-10-08 14:30:00,39.19,39.23,39.15,39.2,39500.0,28.4046,28.4336,28.3756,28.4118,39500.0
2012-10-08 14:40:00,39.2,39.2,39.13,39.17,29300.0,28.4118,28.4118,28.3611,28.3901,29300.0
2012-10-08 14:50:00,39.17,39.21,39.16,39.2,33800.0,28.3901,28.4191,28.3828,28.4118,33800.0
2012-10-08 15:00:00,39.2,39.25,39.19,39.22,31000.0,28.4118,28.4481,28.4046,28.4263,31000.0
2012-10-08 15:10:00,39.23,39.33,39.22,39.3,31500.0,28.4336,28.5061,28.4263,28.4843,31500.0
2012-10-08 15:20:00,39.3,39.31,39.25,39.25,42300.0,28.4843,28.4916,28.4481,28.4481,42300.0
2012-10-08 15:30:00,39.26,39.33,39.26,39.3,76900.0,28.4553,28.5061,28.4553,28.4843,76900.0
2012-10-08 15:40:00,39.29,39.3,39.24,39.29,97600.0,28.4771,28.4843,28.4408,28.4771,97600.0
2012-10-08 15:50:00,39.28,39.33,39.28,39.32,269400.0,28.4698,28.5061,28.4698,28.4988,269400.0
2012-10-09 09:30:00,39.4,39.94,39.35,39.91,113300.0,28.5568,28.9482,28.5206,28.9264,113300.0
2012-10-09 09:40:00,39.89,39.89,39.69,39.71,83700.0,28.9119,28.9119,28.767,28.7815,83700.0
2012-10-09 09:50:00,39.72,39.83,39.72,39.82,70000.0,28.7887,28.8685,28.7887,28.8612,70000.0
2012-10-09 10:00:00,39.8,39.99,39.8,39.92,82900.0,28.8467,28.9844,28.8467,28.9337,82900.0
2012-10-09 10:10:00,39.93,39.98,39.88,39.92,51000.0,28.9409,28.9772,28.9047,28.9337,51000.0
2012-10-09 10:20:00,39.91,39.95,39.87,39.9,79200.0,28.9264,28.9554,28.8974,28.9192,79200.0
2012-10-09 10:30:00,39.89,39.93,39.78,39.81,52400.0,28.9119,28.9409,28.8322,28.854,52400.0
2012-10-09 10:40:00,39.81,39.86,39.61,39.62,49100.0,28.854,28.8902,28.709,28.7162,49100.0
2012-10-09 10:50:00,39.61,39.64,39.49,39.54,50200.0,28.709,28.7307,28.622,28.6583,50200.0
2012-10-09 11:00:00,39.53,39.55,39.43,39.55,39000.0,28.651,28.6655,28.5785,28.6655,39000.0
2012-10-09 11:10:00,39.55,39.55,39.36,39.37,36200.0,28.6655,28.6655,28.5278,28.5351,36200.0
2012-10-09 11:20:00,39.38,39.55,39.36,39.51,49100.0,28.5423,28.6655,28.5278,28.6365,49100.0
2012-10-09 11:30:00,39.51,39.64,39.47,39.59,71300.0,28.6365,28.7307,28.6075,28.6945,71300.0
2012-10-09 11:40:00,39.58,39.64,39.57,39.63,92500.0,28.6873,28.7307,28.68,28.7235,92500.0
2012-10-09 11:50:00,39.62,39.66,39.6,39.61,29400.0,28.7162,28.7452,28.7018,28.709,29400.0
2012-10-09 12:00:00,39.62,39.66,39.59,39.62,23700.0,28.7162,28.7452,28.6945,28.7162,23700.0
2012-10-09 12:10:00,39.62,39.72,39.6,39.66,24900.0,28.7162,28.7887,28.7018,28.7452,24900.0
2012-10-09 12:20:00,39.67,39.68,39.6,39.61,21900.0,28.7525,28.7597,28.7018,28.709,21900.0
2012-10-09 12:30:00,39.6,39.6,39.53,39.53,31300.0,28.7018,28.7018,28.651,28.651,31300.0
2012-10-09 12:40:00,39.53,39.56,39.48,39.5,22600.0,28.651,28.6728,28.6148,28.6293,22600.0
2012-10-09 12:50:00,39.5,39.5,39.38,39.38,29700.0,28.6293,28.6293,28.5423,28.5423,29700.0
2012-10-09 13:00:00,39.39,39.44,39.37,39.43,21300.0,28.5495,28.5858,28.5351,28.5785,21300.0
2012-10-09 13:10:00,39.43,39.47,39.4,39.43,36300.0,28.5785,28.6075,28.5568,28.5785,36300.0
2012-10-09 13:20:00,39.42,39.45,39.38,39.39,27900.0,28.5713,28.593,28.5423,28.5495,27900.0
2012-10-09 13:30:00,39.39,39.55,39.37,39.55,64600.0,28.5495,28.6655,28.5351,28.6655,64600.0
2012-10-09 13:40:00,39.54,39.65,39.54,39.59,24600.0,28.6583,28.738,28.6583,28.6945,24600.0
2012-10-09 13:50:00,39.59,39.66,39.54,39.55,13500.0,28.6945,28.7452,28.6583,28.6655,13500.0
2012-10-09 14:00:00,39.55,39.61,39.53,39.59,25700.0,28.6655,28.709,28.651,28.6945,25700.0
2012-10-09 14:10:00,39.59,39.66,39.55,39.65,34600.0,28.6945,28.7452,28.6655,28.738,34600.0
2012-10-09 14:20:00,39.65,39.69,39.6,39.6,26400.0,28.738,28.767,28.7018,28.7018,26400.0
2012-10-09 14:30:00,39.6,39.75,39.58,39.66,37600.0,28.7018,28.8105,28.6873,28.7452,37600.0
2012-10-09 14:40:00,39.66,39.68,39.59,39.63,49700.0,28.7452,28.7597,28.6945,28.7235,49700.0
2012-10-09 14:50:00,39.63,39.7,39.61,39.7,36800.0,28.7235,28.7742,28.709,28.7742,36800.0
2012-10-09 15:00:00,39.71,39.75,39.67,39.75,73600.0,28.7815,28.8105,28.7525,28.8105,73600.0
2012-10-09 15:10:00,39.74,39.78,39.73,39.74,108100.0,28.8032,28.8322,28.796,28.8032,108100.0
2012-10-09 15:20:00,39.74,39.75,39.59,39.6,71600.0,28.8032,28.8105,28.6945,28.7018,71600.0
2012-10-09 15:30:00,39.6,39.62,39.53,39.53,78800.0,28.7018,28.7162,28.651,28.651,78800.0
2012-10-09 15:40:00,39.54,39.6,39.53,39.55,101700.0,28.6583,28.7018,28.651,28.6655,101700.0
2012-10-09 15:50:00,39.55,39.55,39.46,39.5,219700.0,28.6655,28.6655,28.6003,28.6293,219700.0
2012-10-10 09:30:00,39.41,39.53,39.04,39.07,87600.0,28.564,28.651,28.2959,28.3176,87600.0
2012-10-10 09:40:00,39.05,39.26,38.91,39.13,70600.0,28.3031,28.4553,28.2016,28.3611,70600.0
2012-10-10 09:50:00,39.12,39.2,38.95,39.09,49100.0,28.3539,28.4118,28.2306,28.3321,49100.0
2012-10-10 10:00:00,39.11,39.2,39.1,39.17,32400.0,28.3466,28.4118,28.3394,28.3901,32400.0
2012-10-10 10:10:00,39.17,39.25,39.13,39.24,37800.0,28.3901,28.4481,28.3611,28.4408,37800.0
2012-10-10 10:20:00,39.23,39.42,39.2,39.42,33900.0,28.4336,28.5713,28.4118,28.5713,33900.0
2012-10-10 10:30:00,39.41,39.45,39.26,39.29,84200.0,28.564,28.593,28.4553,28.4771,84200.0
2012-10-10 10:40:00,39.29,39.3,39.16,39.2,44600.0,28.4771,28.4843,28.3828,28.4118,44600.0
2012-10-10 10:50:00,39.2,39.27,39.2,39.23,60000.0,28.4118,28.4626,28.4118,28.4336,60000.0
2012-10-10 11:00:00,39.22,39.23,39.11,39.18,45800.0,28.4263,28.4336,28.3466,28.3973,45800.0
2012-10-10 11:10:00,39.18,39.18,39.08,39.09,31200.0,28.3973,28.3973,28.3249,28.3321,31200.0
2012-10-10 11:20:00,39.1,39.15,39.03,39.07,33200.0,28.3394,28.3756,28.2886,28.3176,33200.0
2012-10-10 11:30:00,39.07,39.08,39.0,39.02,19600.0,28.3176,28.3249,28.2669,28.2814,19600.0
2012-10-10 11:40:00,39.01,39.07,39.0,39.02,14000.0,28.2741,28.3176,28.2669,28.2814,14000.0
2012-10-10 11:50:00,39.01,39.01,38.92,38.95,23400.0,28.2741,28.2741,28.2089,28.2306,23400.0
2012-10-10 12:00:00,38.96,39.01,38.95,39.0,35100.0,28.2379,28.2741,28.2306,28.2669,35100.0
2012-10-10 12:10:00,39.0,39.07,38.97,39.0,27800.0,28.2669,28.3176,28.2451,28.2669,27800.0
2012-10-10 12:20:00,38.99,39.07,38.96,39.07,24300.0,28.2596,28.3176,28.2379,28.3176,24300.0
2012-10-10 12:30:00,39.06,39.06,38.93,39.02,22500.0,28.3104,28.3104,28.2161,28.2814,22500.0
2012-10-10 12:40:00,39.01,39.02,38.92,38.94,10600.0,28.2741,28.2814,28.2089,28.2234,10600.0
2012-10-10 12:50:00,38.94,39.0,38.91,38.94,20300.0,28.2234,28.2669,28.2016,28.2234,20300.0
2012-10-10 13:00:00,38.93,39.02,38.91,39.01,24800.0,28.2161,28.2814,28.2016,28.2741,24800.0
2012-10-10 13:10:00,39.03,39.05,38.99,39.01,17900.0,28.2886,28.3031,28.2596,28.2741,17900.0
2012-10-10 13:20:00,39.0,39.02,38.97,39.01,11500.0,28.2669,28.2814,28.2451,28.2741,11500.0
2012-10-10 13:30:00,38.99,39.05,38.96,39.02,14100.0,28.2596,28.3031,28.2379,28.2814,14100.0
2012-10-10 13:40:00,39.02,39.05,38.97,39.05,12900.0,28.2814,28.3031,28.2451,28.3031,12900.0
2012-10-10 13:50:00,39.02,39.02,38.93,39.0,33800.0,28.2814,28.2814,28.2161,28.2669,33800.0
2012-10-10 14:00:00,39.01,39.06,38.97,39.01,54200.0,28.2741,28.3104,28.2451,28.2741,54200.0
2012-10-10 14:10:00,39.02,39.02,38.95,38.96,12500.0,28.2814,28.2814,28.2306,28.2379,12500.0
2012-10-10 14:20:00,38.97,38.98,38.92,38.96,15100.0,28.2451,28.2524,28.2089,28.2379,15100.0
2012-10-10 14:30:00,38.96,38.99,38.88,38.9,35200.0,28.2379,28.2596,28.1799,28.1944,35200.0
2012-10-10 14:40:00,38.9,38.91,38.84,38.89,38700.0,28.1944,28.2016,28.1509,28.1872,38700.0
2012-10-10 14:50:00,38.9,38.94,38.88,38.92,24600.0,28.1944,28.2234,28.1799,28.2089,24600.0
2012-10-10 15:00:00,38.92,38.95,38.87,38.94,38700.0,28.2089,28.2306,28.1727,28.2234,38700.0
2012-10-10 15:10:00,38.94,39.0,38.84,38.86,66800.0,28.2234,28.2669,28.1509,28.1654,66800.0
2012-10-10 15:20:00,38.88,38.91,38.83,38.84,41400.0,28.1799,28.2016,28.1437,28.1509,41400.0
2012-10-10 15:30:00,38.84,38.84,38.79,38.83,81100.0,28.1509,28.1509,28.1147,28.1437,81100.0
2012-10-10 15:40:00,38.82,38.89,38.81,38.85,69400.0,28.1364,28.1872,28.1292,28.1582,69400.0
2012-10-10 15:50:00,38.85,38.88,38.8,38.87,233600.0,28.1582,28.1799,28.1219,28.1727,233600.0
2012-10-11 09:30:00,39.17,39.24,38.96,38.97,68600.0,28.3901,28.4408,28.2379,28.2451,68600.0
2012-10-11 09:40:00,38.99,38.99,38.89,38.91,15800.0,28.2596,28.2596,28.1872,28.2016,15800.0
2012-10-11 09:50:00,38.92,39.12,38.85,39.12,30700.0,28.2089,28.3539,28.1582,28.3539,30700.0
2012-10-11 10:00:00,39.11,39.14,38.95,39.01,60800.0,28.3466,28.3683,28.2306,28.2741,60800.0
2012-10-11 10:10:00,39.0,39.02,38.96,38.99,36800.0,28.2669,28.2814,28.2379,28.2596,36800.0
2012-10-11 10:20:00,38.99,39.03,38.98,39.02,53500.0,28.2596,28.2886,28.2524,28.2814,53500.0
2012-10-11 10:30:00,39.03,39.07,38.99,39.06,48500.0,28.2886,28.3176,28.2596,28.3104,48500.0
2012-10-11 10:40:00,39.06,39.23,39.06,39.18,34600.0,28.3104,28.4336,28.3104,28.3973,34600.0
2012-10-11 10:50:00,39.2,39.24,39.17,39.21,15600.0,28.4118,28.4408,28.3901,28.4191,15600.0
2012-10-11 11:00:00,39.21,39.22,39.15,39.15,19200.0,28.4191,28.4263,28.3756,28.3756,19200.0
2012-10-11 11:10:00,39.15,39.15,39.05,39.09,32300.0,28.3756,28.3756,28.3031,28.3321,32300.0
2012-10-11 11:20:00,39.09,39.2,39.09,39.18,15100.0,28.3321,28.4118,28.3321,28.3973,15100.0
2012-10-11 11:30:00,39.17,39.17,39.13,39.16,12200.0,28.3901,28.3901,28.3611,28.3828,12200.0
2012-10-11 11:40:00,39.14,39.17,39.09,39.15,23100.0,28.3683,28.3901,28.3321,28.3756,23100.0
2012-10-11 11:50:00,39.15,39.24,39.15,39.23,35300.0,28.3756,28.4408,28.3756,28.4336,35300.0
2012-10-11 12:00:00,39.23,39.28,39.18,39.26,28800.0,28.4336,28.4698,28.3973,28.4553,28800.0
2012-10-11 12:10:00,39.26,39.3,39.25,39.26,12900.0,28.4553,28.4843,28.4481,28.4553,12900.0
2012-10-11 12:20:00,39.26,39.27,39.18,39.2,10600.0,28.4553,28.4626,28.3973,28.4118,10600.0
2012-10-11 12:30:00,39.2,39.23,39.17,39.2,22000.0,28.4118,28.4336,28.3901,28.4118,22000.0
2012-10-11 12:40:00,39.2,39.26,39.15,39.26,20400.0,28.4118,28.4553,28.3756,28.4553,20400.0
2012-10-11 12:50:00,39.27,39.32,39.21,39.26,25700.0,28.4626,28.4988,28.4191,28.4553,25700.0
2012-10-11 13:00:00,39.27,39.28,39.21,39.27,23500.0,28.4626,28.4698,28.4191,28.4626,23500.0
2012-10-11 13:10:00,39.27,39.27,39.23,39.26,12100.0,28.4626,28.4626,28.4336,28.4553,12100.0
2012-10-11 13:20:00,39.26,39.26,39.18,39.19,11300.0,28.4553,28.4553,28.3973,28.4046,11300.0
2012-10-11 13:30:00,39.19,39.19,39.1,39.12,19300.0,28.4046,28.4046,28.3394,28.3539,19300.0
2012-10-11 13:40:00,39.11,39.11,39.0,39.08,27200.0,28.3466,28.3466,28.2669,28.3249,27200.0
2012-10-11 13:50:00,39.06,39.06,38.97,39.0,26800.0,28.3104,28.3104,28.2451,28.2669,26800.0
2012-10-11 14:00:00,39.02,39.07,38.97,38.99,23400.0,28.2814,28.3176,28.2451,28.2596,23400.0
2012-10-11 14:10:00,38.98,39.09,38.98,39.05,18900.0,28.2524,28.3321,28.2524,28.3031,18900.0
2012-10-11 14:20:00,39.05,39.06,38.98,39.03,45200.0,28.3031,28.3104,28.2524,28.2886,45200.0
2012-10-11 14:30:00,39.04,39.05,38.98,38.99,21700.0,28.2959,28.3031,28.2524,28.2596,21700.0
2012-10-11 14:40:00,39.0,39.0,38.9,38.93,26000.0,28.2669,28.2669,28.1944,28.2161,26000.0
2012-10-11 14:50:00,38.93,38.99,38.93,38.98,23800.0,28.2161,28.2596,28.2161,28.2524,23800.0
2012-10-11 15:00:00,38.98,39.01,38.98,38.98,27400.0,28.2524,28.2741,28.2524,28.2524,27400.0
2012-10-11 15:10:00,38.99,39.09,38.99,39.03,38200.0,28.2596,28.3321,28.2596,28.2886,38200.0
2012-10-11 15:20:00,39.02,39.07,39.01,39.06,54500.0,28.2814,28.3176,28.2741,28.3104,54500.0
2012-10-11 15:30:00,39.07,39.09,39.05,39.06,59900.0,28.3176,28.3321,28.3031,28.3104,59900.0
2012-10-11 15:40:00,39.05,39.08,39.02,39.04,68300.0,28.3031,28.3249,28.2814,28.2959,68300.0
2012-10-11 15:50:00,39.04,39.06,39.01,39.02,129000.0,28.2959,28.3104,28.2741,28.2814,129000.0
2012-10-12 09:30:00,38.97,39.1,38.67,39.06,65700.0,28.2451,28.3394,28.0277,28.3104,65700.0
2012-10-12 09:40:00,39.05,39.08,38.79,38.87,38900.0,28.3031,28.3249,28.1147,28.1727,38900.0
2012-10-12 09:50:00,38.88,39.0,38.81,38.98,17900.0,28.1799,28.2669,28.1292,28.2524,17900.0
2012-10-12 10:00:00,38.99,39.09,38.83,38.88,26400.0,28.2596,28.3321,28.1437,28.1799,26400.0
2012-10-12 10:10:00,38.89,38.96,38.85,38.87,20100.0,28.1872,28.2379,28.1582,28.1727,20100.0
2012-10-12 10:20:00,38.87,38.88,38.7,38.75,49500.0,28.1727,28.1799,28.0494,28.0857,49500.0
2012-10-12 10:30:00,38.76,38.77,38.68,38.75,29100.0,28.0929,28.1002,28.0349,28.0857,29100.0
2012-10-12 10:40:00,38.74,38.78,38.65,38.67,29500.0,28.0784,28.1074,28.0132,28.0277,29500.0
2012-10-12 10:50:00,38.69,38.8,38.65,38.74,24100.0,28.0422,28.1219,28.0132,28.0784,24100.0
2012-10-12 11:00:00,38.77,38.82,38.74,38.78,13500.0,28.1002,28.1364,28.0784,28.1074,13500.0
2012-10-12 11:10:00,38.79,38.8,38.59,38.61,42700.0,28.1147,28.1219,27.9697,27.9842,42700.0
2012-10-12 11:20:00,38.62,38.65,38.59,38.59,23700.0,27.9915,28.0132,27.9697,27.9697,23700.0
2012-10-12 11:30:00,38.57,38.57,38.46,38.47,39400.0,27.9552,27.9552,27.8755,27.8827,39400.0
2012-10-12 11:40:00,38.47,38.53,38.45,38.49,26200.0,27.8827,27.9262,27.8682,27.8972,26200.0
2012-10-12 11:50:00,38.48,38.54,38.46,38.53,14500.0,27.89,27.9335,27.8755,27.9262,14500.0
2012-10-12 12:00:00,38.53,38.57,38.49,38.56,20300.0,27.9262,27.9552,27.8972,27.948,20300.0
2012-10-12 12:10:00,38.56,38.57,38.53,38.55,10800.0,27.948,27.9552,27.9262,27.9407,10800.0
2012-10-12 12:20:00,38.55,38.57,38.5,38.52,16200.0,27.9407,27.9552,27.9045,27.919,16200.0
2012-10-12 12:30:00,38.52,38.58,38.52,38.55,15700.0,27.919,27.9625,27.919,27.9407,15700.0
2012-10-12 12:40:00,38.56,38.56,38.51,38.51,8900.0,27.948,27.948,27.9117,27.9117,8900.0
2012-10-12 12:50:00,38.52,38.56,38.5,38.56,14000.0,27.919,27.948,27.9045,27.948,14000.0
2012-10-12 13:00:00,38.56,38.56,38.53,38.55,18000.0,27.948,27.948,27.9262,27.9407,18000.0
2012-10-12 13:10:00,38.54,38.54,38.48,38.48,17700.0,27.9335,27.9335,27.89,27.89,17700.0
2012-10-12 13:20:00,38.48,38.49,38.46,38.48,11100.0,27.89,27.8972,27.8755,27.89,11100.0
2012-10-12 13:30:00,38.48,38.5,38.41,38.45,17600.0,27.89,27.9045,27.8393,27.8682,17600.0
2012-10-12 13:40:00,38.45,38.46,38.42,38.45,11200.0,27.8682,27.8755,27.8465,27.8682,11200.0
2012-10-12 13:50:00,38.45,38.54,38.45,38.51,15900.0,27.8682,27.9335,27.8682,27.9117,15900.0
2012-10-12 14:00:00,38.53,38.55,38.49,38.54,19500.0,27.9262,27.9407,27.8972,27.9335,19500.0
2012-10-12 14:10:00,38.55,38.57,38.52,38.55,16700.0,27.9407,27.9552,27.919,27.9407,16700.0
2012-10-12 14:20:00,38.56,38.66,38.56,38.66,19500.0,27.948,28.0204,27.948,28.0204,19500.0
2012-10-12 14:30:00,38.67,38.75,38.67,38.73,20400.0,28.0277,28.0857,28.0277,28.0712,20400.0
2012-10-12 14:40:00,38.73,38.73,38.59,38.62,26400.0,28.0712,28.0712,27.9697,27.9915,26400.0
2012-10-12 14:50:00,38.62,38.7,38.58,38.58,25500.0,27.9915,28.0494,27.9625,27.9625,25500.0
2012-10-12 15:00:00,38.59,38.6,38.52,38.57,24900.0,27.9697,27.977,27.919,27.9552,24900.0
2012-10-12 15:10:00,38.57,38.64,38.56,38.63,25100.0,27.9552,28.006,27.948,27.9987,25100.0
2012-10-12 15:20:00,38.64,38.67,38.62,38.63,28700.0,28.006,28.0277,27.9915,27.9987,28700.0
2012-10-12 15:30:00,38.63,38.64,38.54,38.56,43100.0,27.9987,28.006,27.9335,27.948,43100.0
2012-10-12 15:40:00,38.56,38.63,38.55,38.58,68600.0,27.948,27.9987,27.9407,27.9625,68600.0
2012-10-12 15:50:00,38.58,38.63,38.58,38.59,109400.0,27.9625,27.9987,27.9625,27.9697,109400.0
2012-10-15 09:30:00,38.61,38.63,38.4,38.56,45100.0,27.9842,27.9987,27.832,27.948,45100.0
2012-10-15 09:40:00,38.58,38.73,38.52,38.58,40400.0,27.9625,28.0712,27.919,27.9625,40400.0
2012-10-15 09:50:00,38.56,38.6,38.42,38.56,36600.0,27.948,27.977,27.8465,27.948,36600.0
2012-10-15 10:00:00,38.55,38.64,38.48,38.6,32300.0,27.9407,28.006,27.89,27.977,32300.0
2012-10-15 10:10:00,38.61,38.62,38.39,38.42,37200.0,27.9842,27.9915,27.8248,27.8465,37200.0
2012-10-15 10:20:00,38.42,38.49,38.39,38.42,35500.0,27.8465,27.8972,27.8248,27.8465,35500.0
2012-10-15 10:30:00,38.42,38.47,38.37,38.47,34700.0,27.8465,27.8827,27.8103,27.8827,34700.0
2012-10-15 10:40:00,38.46,38.55,38.46,38.47,21900.0,27.8755,27.9407,27.8755,27.8827,21900.0
2012-10-15 10:50:00,38.48,38.5,38.43,38.46,15600.0,27.89,27.9045,27.8537,27.8755,15600.0
2012-10-15 11:00:00,38.46,38.58,38.43,38.57,31200.0,27.8755,27.9625,27.8537,27.9552,31200.0
2012-10-15 11:10:00,38.57,38.62,38.51,38.52,23800.0,27.9552,27.9915,27.9117,27.919,23800.0
2012-10-15 11:20:00,38.53,38.57,38.51,38.54,18500.0,27.9262,27.9552,27.9117,27.9335,18500.0
2012-10-15 11:30:00,38.55,38.61,38.52,38.6,16200.0,27.9407,27.9842,27.919,27.977,16200.0
2012-10-15 11:40:00,38.6,38.71,38.59,38.63,20600.0,27.977,28.0567,27.9697,27.9987,20600.0
2012-10-15 11:50:00,38.64,38.66,38.6,38.64,13100.0,28.006,28.0204,27.977,28.006,13100.0
2012-10-15 12:00:00,38.65,38.76,38.62,38.76,21000.0,28.0132,28.0929,27.9915,28.0929,21000.0
2012-10-15 12:10:00,38.76,38.89,38.76,38.88,27800.0,28.0929,28.1872,28.0929,28.1799,27800.0
2012-10-15 12:20:00,38.88,38.97,38.87,38.96,26300.0,28.1799,28.2451,28.1727,28.2379,26300.0
2012-10-15 12:30:00,38.96,39.0,38.94,38.99,27700.0,28.2379,28.2669,28.2234,28.2596,27700.0
2012-10-15 12:40:00,39.0,39.05,38.94,38.99,24200.0,28.2669,28.3031,28.2234,28.2596,24200.0
2012-10-15 12:50:00,38.99,38.99,38.89,38.92,29800.0,28.2596,28.2596,28.1872,28.2089,29800.0
2012-10-15 13:00:00,38.91,38.97,38.87,38.97,22700.0,28.2016,28.2451,28.1727,28.2451,22700.0
2012-10-15 13:10:00,38.97,38.99,38.92,38.94,20200.0,28.2451,28.2596,28.2089,28.2234,20200.0
2012-10-15 13:20:00,38.94,38.97,38.92,38.95,18400.0,28.2234,28.2451,28.2089,28.2306,18400.0
2012-10-15 13:30:00,38.95,38.99,38.93,38.94,19800.0,28.2306,28.2596,28.2161,28.2234,19800.0
2012-10-15 13:40:00,38.94,39.01,38.93,39.0,13800.0,28.2234,28.2741,28.2161,28.2669,13800.0
2012-10-15 13:50:00,39.0,39.03,38.99,39.02,10800.0,28.2669,28.2886,28.2596,28.2814,10800.0
2012-10-15 14:00:00,39.01,39.06,39.0,39.03,22400.0,28.2741,28.3104,28.2669,28.2886,22400.0
2012-10-15 14:10:00,39.03,39.07,39.03,39.05,26600.0,28.2886,28.3176,28.2886,28.3031,26600.0
2012-10-15 14:20:00,39.04,39.07,39.03,39.03,25600.0,28.2959,28.3176,28.2886,28.2886,25600.0
2012-10-15 14:30:00,39.02,39.03,38.97,39.0,76500.0,28.2814,28.2886,28.2451,28.2669,76500.0
2012-10-15 14:40:00,39.0,39.01,38.94,38.95,49400.0,28.2669,28.2741,28.2234,28.2306,49400.0
2012-10-15 14:50:00,38.96,38.99,38.91,38.92,54800.0,28.2379,28.2596,28.2016,28.2089,54800.0
2012-10-15 15:00:00,38.92,39.01,38.91,38.99,19500.0,28.2089,28.2741,28.2016,28.2596,19500.0
2012-10-15 15:10:00,38.99,39.08,38.99,39.08,32300.0,28.2596,28.3249,28.2596,28.3249,32300.0
2012-10-15 15:20:00,39.07,39.09,39.0,39.02,37800.0,28.3176,28.3321,28.2669,28.2814,37800.0
2012-10-15 15:30:00,39.03,39.05,38.99,38.99,55100.0,28.2886,28.3031,28.2596,28.2596,55100.0
2012-10-15 15:40:00,38.99,39.01,38.96,38.98,66200.0,28.2596,28.2741,28.2379,28.2524,66200.0
2012-10-15 15:50:00,38.98,39.06,38.98,39.04,169200.0,28.2524,28.3104,28.2524,28.2959,169200.0
2012-10-16 09:30:00,39.35,39.49,39.15,39.45,34200.0,28.5206,28.622,28.3756,28.593,34200.0
2012-10-16 09:40:00,39.45,39.57,39.39,39.53,65600.0,28.593,28.68,28.5495,28.651,65600.0
2012-10-16 09:50:00,39.54,39.64,39.53,39.59,31000.0,28.6583,28.7307,28.651,28.6945,31000.0
2012-10-16 10:00:00,39.57,39.66,39.56,39.6,46000.0,28.68,28.7452,28.6728,28.7018,46000.0
2012-10-16 10:10:00,39.62,39.76,39.61,39.73,68400.0,28.7162,28.8177,28.709,28.796,68400.0
2012-10-16 10:20:00,39.73,39.78,39.65,39.65,134100.0,28.796,28.8322,28.738,28.738,134100.0
2012-10-16 10:30:00,39.66,39.69,39.6,39.64,47900.0,28.7452,28.767,28.7018,28.7307,47900.0
2012-10-16 10:40:00,39.64,39.67,39.59,39.59,54000.0,28.7307,28.7525,28.6945,28.6945,54000.0
2012-10-16 10:50:00,39.6,39.64,39.57,39.62,67100.0,28.7018,28.7307,28.68,28.7162,67100.0
2012-10-16 11:00:00,39.62,39.65,39.58,39.6,37300.0,28.7162,28.738,28.6873,28.7018,37300.0
2012-10-16 11:10:00,39.61,39.66,39.59,39.61,30000.0,28.709,28.7452,28.6945,28.709,30000.0
2012-10-16 11:20:00,39.61,39.68,39.57,39.68,27200.0,28.709,28.7597,28.68,28.7597,27200.0
2012-10-16 11:30:00,39.68,39.71,39.66,39.67,37000.0,28.7597,28.7815,28.7452,28.7525,37000.0
2012-10-16 11:40:00,39.67,39.67,39.61,39.61,12000.0,28.7525,28.7525,28.709,28.709,12000.0
2012-10-16 11:50:00,39.62,39.67,39.62,39.66,15000.0,28.7162,28.7525,28.7162,28.7452,15000.0
2012-10-16 12:00:00,39.66,39.67,39.61,39.67,32100.0,28.7452,28.7525,28.709,28.7525,32100.0
2012-10-16 12:10:00,39.67,39.73,39.66,39.7,24600.0,28.7525,28.796,28.7452,28.7742,24600.0
2012-10-16 12:20:00,39.69,39.75,39.69,39.75,16600.0,28.767,28.8105,28.767,28.8105,16600.0
2012-10-16 12:30:00,39.75,39.78,39.74,39.76,45700.0,28.8105,28.8322,28.8032,28.8177,45700.0
2012-10-16 12:40:00,39.76,39.78,39.73,39.73,51000.0,28.8177,28.8322,28.796,28.796,51000.0
2012-10-16 12:50:00,39.74,39.76,39.73,39.74,23900.0,28.8032,28.8177,28.796,28.8032,23900.0
2012-10-16 13:00:00,39.74,39.79,39.73,39.79,28500.0,28.8032,28.8395,28.796,28.8395,28500.0
2012-10-16 13:10:00,39.79,39.9,39.79,39.88,40800.0,28.8395,28.9192,28.8395,28.9047,40800.0
2012-10-16 13:20:00,39.88,39.94,39.86,39.91,26800.0,28.9047,28.9482,28.8902,28.9264,26800.0
2012-10-16 13:30:00,39.92,39.98,39.91,39.98,36500.0,28.9337,28.9772,28.9264,28.9772,36500.0
2012-10-16 13:40:00,39.99,39.99,39.92,39.94,38400.0,28.9844,28.9844,28.9337,28.9482,38400.0
2012-10-16 13:50:00,39.95,40.03,39.9,40.0,108300.0,28.9554,29.0134,28.9192,28.9917,108300.0
2012-10-16 14:00:00,40.0,40.05,40.0,40.05,59100.0,28.9917,29.0279,28.9917,29.0279,59100.0
2012-10-16 14:10:00,40.05,40.05,39.92,39.93,43600.0,29.0279,29.0279,28.9337,28.9409,43600.0
2012-10-16 14:20:00,39.92,39.96,39.89,39.91,35500.0,28.9337,28.9627,28.9119,28.9264,35500.0
2012-10-16 14:30:00,39.91,39.93,39.88,39.89,25700.0,28.9264,28.9409,28.9047,28.9119,25700.0
2012-10-16 14:40:00,39.89,39.93,39.88,39.91,24300.0,28.9119,28.9409,28.9047,28.9264,24300.0
2012-10-16 14:50:00,39.9,39.93,39.85,39.85,37500.0,28.9192,28.9409,28.883,28.883,37500.0
2012-10-16 15:00:00,39.85,39.87,39.77,39.77,56500.0,28.883,28.8974,28.825,28.825,56500.0
2012-10-16 15:10:00,39.76,39.81,39.73,39.78,71100.0,28.8177,28.854,28.796,28.8322,71100.0
2012-10-16 15:20:00,39.78,39.78,39.7,39.77,66500.0,28.8322,28.8322,28.7742,28.825,66500.0
2012-10-16 15:30:00,39.77,39.8,39.75,39.8,80200.0,28.825,28.8467,28.8105,28.8467,80200.0
2012-10-16 15:40:00,39.8,39.83,39.76,39.76,105100.0,28.8467,28.8685,28.8177,28.8177,105100.0
2012-10-16 15:50:00,39.77,39.89,39.76,39.88,225000.0,28.825,28.9119,28.8177,28.9047,225000.0
2012-10-17 09:30:00,40.12,40.22,39.91,40.05,74300.0,29.0786,29.1511,28.9264,29.0279,74300.0
2012-10-17 09:40:00,40.05,40.2,40.0,40.11,63200.0,29.0279,29.1366,28.9917,29.0714,63200.0
2012-10-17 09:50:00,40.11,40.15,40.01,40.03,65300.0,29.0714,29.1004,28.9989,29.0134,65300.0
2012-10-17 10:00:00,40.01,40.13,39.95,40.13,62100.0,28.9989,29.0859,28.9554,29.0859,62100.0
2012-10-17 10:10:00,40.12,40.28,40.11,40.22,80200.0,29.0786,29.1946,29.0714,29.1511,80200.0
2012-10-17 10:20:00,40.22,40.35,40.22,40.32,71100.0,29.1511,29.2453,29.1511,29.2236,71100.0
2012-10-17 10:30:00,40.33,40.33,40.22,40.29,49200.0,29.2309,29.2309,29.1511,29.2019,49200.0
2012-10-17 10:40:00,40.29,40.38,40.29,40.35,70000.0,29.2019,29.2671,29.2019,29.2453,70000.0
2012-10-17 10:50:00,40.36,40.36,40.2,40.24,64000.0,29.2526,29.2526,29.1366,29.1656,64000.0
2012-10-17 11:00:00,40.24,40.25,40.16,40.19,61300.0,29.1656,29.1729,29.1076,29.1294,61300.0
2012-10-17 11:10:00,40.2,40.25,40.13,40.16,70800.0,29.1366,29.1729,29.0859,29.1076,70800.0
2012-10-17 11:20:00,40.16,40.26,40.16,40.17,44900.0,29.1076,29.1801,29.1076,29.1149,44900.0
2012-10-17 11:30:00,40.17,40.27,40.13,40.27,50700.0,29.1149,29.1874,29.0859,29.1874,50700.0
2012-10-17 11:40:00,40.27,40.3,40.25,40.25,44000.0,29.1874,29.2091,29.1729,29.1729,44000.0
2012-10-17 11:50:00,40.26,40.28,40.16,40.2,2090300.0,29.1801,29.1946,29.1076,29.1366,2090300.0
2012-10-17 12:00:00,40.21,40.45,40.21,40.44,54300.0,29.1439,29.3178,29.1439,29.3106,54300.0
2012-10-17 12:10:00,40.44,40.47,40.41,40.42,32200.0,29.3106,29.3323,29.2888,29.2961,32200.0
2012-10-17 12:20:00,40.42,40.58,40.41,40.42,60600.0,29.2961,29.412,29.2888,29.2961,60600.0
2012-10-17 12:30:00,40.42,40.44,40.4,40.41,45900.0,29.2961,29.3106,29.2816,29.2888,45900.0
2012-10-17 12:40:00,40.4,40.41,40.3,40.31,34000.0,29.2816,29.2888,29.2091,29.2164,34000.0
2012-10-17 12:50:00,40.32,40.33,40.26,40.33,45800.0,29.2236,29.2309,29.1801,29.2309,45800.0
2012-10-17 13:00:00,40.32,40.38,40.32,40.37,47300.0,29.2236,29.2671,29.2236,29.2598,47300.0
2012-10-17 13:10:00,40.36,40.36,40.32,40.34,28300.0,29.2526,29.2526,29.2236,29.2381,28300.0
2012-10-17 13:20:00,40.34,40.36,40.26,40.27,45300.0,29.2381,29.2526,29.1801,29.1874,45300.0
2012-10-17 13:30:00,40.27,40.28,40.24,40.24,54000.0,29.1874,29.1946,29.1656,29.1656,54000.0
2012-10-17 13:40:00,40.25,40.25,40.06,40.1,121400.0,29.1729,29.1729,29.0352,29.0641,121400.0
2012-10-17 13:50:00,40.1,40.19,40.1,40.19,37200.0,29.0641,29.1294,29.0641,29.1294,37200.0
2012-10-17 14:00:00,40.18,40.25,40.16,40.25,55300.0,29.1221,29.1729,29.1076,29.1729,55300.0
2012-10-17 14:10:00,40.24,40.26,40.24,40.25,34000.0,29.1656,29.1801,29.1656,29.1729,34000.0
2012-10-17 14:20:00,40.25,40.36,40.25,40.32,48500.0,29.1729,29.2526,29.1729,29.2236,48500.0
2012-10-17 14:30:00,40.32,40.37,40.3,40.35,36700.0,29.2236,29.2598,29.2091,29.2453,36700.0
2012-10-17 14:40:00,40.35,40.4,40.32,40.37,25300.0,29.2453,29.2816,29.2236,29.2598,25300.0
2012-10-17 14:50:00,40.36,40.38,40.3,40.33,53800.0,29.2526,29.2671,29.2091,29.2309,53800.0
2012-10-17 15:00:00,40.34,40.34,40.29,40.34,41500.0,29.2381,29.2381,29.2019,29.2381,41500.0
2012-10-17 15:10:00,40.34,40.37,40.31,40.35,48900.0,29.2381,29.2598,29.2164,29.2453,48900.0
2012-10-17 15:20:00,40.35,40.36,40.27,40.28,68600.0,29.2453,29.2526,29.1874,29.1946,68600.0
2012-10-17 15:30:00,40.29,40.41,40.27,40.34,161300.0,29.2019,29.2888,29.1874,29.2381,161300.0
2012-10-17 15:40:00,40.33,40.41,40.33,40.36,162300.0,29.2309,29.2888,29.2309,29.2526,162300.0
2012-10-17 15:50:00,40.36,40.4,40.33,40.4,238800.0,29.2526,29.2816,29.2309,29.2816,238800.0
2012-10-18 09:30:00,39.98,40.26,39.61,40.2,134400.0,28.9772,29.1801,28.709,29.1366,134400.0
2012-10-18 09:40:00,40.2,40.49,40.0,40.39,209900.0,29.1366,29.3468,28.9917,29.2743,209900.0
2012-10-18 09:50:00,40.4,40.6,40.39,40.58,173900.0,29.2816,29.4265,29.2743,29.412,173900.0
2012-10-18 10:00:00,40.58,40.71,40.32,40.68,206100.0,29.412,29.5063,29.2236,29.4845,206100.0
2012-10-18 10:10:00,40.69,40.74,40.48,40.6,137900.0,29.4918,29.528,29.3396,29.4265,137900.0
2012-10-18 10:20:00,40.59,40.61,40.39,40.55,78200.0,29.4193,29.4338,29.2743,29.3903,78200.0
2012-10-18 10:30:00,40.54,40.7,40.49,40.6,67000.0,29.3831,29.499,29.3468,29.4265,67000.0
2012-10-18 10:40:00,40.59,40.67,40.56,40.67,46200.0,29.4193,29.4773,29.3976,29.4773,46200.0
2012-10-18 10:50:00,40.67,40.7,40.57,40.59,77600.0,29.4773,29.499,29.4048,29.4193,77600.0
2012-10-18 11:00:00,40.59,40.62,40.45,40.46,83200.0,29.4193,29.441,29.3178,29.3251,83200.0
2012-10-18 11:10:00,40.46,40.52,40.44,40.49,64500.0,29.3251,29.3686,29.3106,29.3468,64500.0
2012-10-18 11:20:00,40.5,40.57,40.46,40.55,60600.0,29.3541,29.4048,29.3251,29.3903,60600.0
2012-10-18 11:30:00,40.54,40.72,40.53,40.71,30700.0,29.3831,29.5135,29.3758,29.5063,30700.0
2012-10-18 11:40:00,40.72,40.81,40.69,40.79,67100.0,29.5135,29.5788,29.4918,29.5643,67100.0
2012-10-18 11:50:00,40.79,40.88,40.76,40.87,52900.0,29.5643,29.6295,29.5425,29.6222,52900.0
2012-10-18 12:00:00,40.88,40.91,40.83,40.88,45000.0,29.6295,29.6512,29.5932,29.6295,45000.0
2012-10-18 12:10:00,40.89,41.07,40.89,40.97,126300.0,29.6367,29.7672,29.6367,29.6947,126300.0
2012-10-18 12:20:00,40.97,40.99,40.83,40.99,48300.0,29.6947,29.7092,29.5932,29.7092,48300.0
2012-10-18 12:30:00,41.0,41.0,40.83,40.88,83800.0,29.7165,29.7165,29.5932,29.6295,83800.0
2012-10-18 12:40:00,40.87,40.91,40.84,40.87,40600.0,29.6222,29.6512,29.6005,29.6222,40600.0
2012-10-18 12:50:00,40.87,40.94,40.77,40.8,59700.0,29.6222,29.673,29.5498,29.5715,59700.0
2012-10-18 13:00:00,40.8,40.86,40.77,40.83,59900.0,29.5715,29.615,29.5498,29.5932,59900.0
2012-10-18 13:10:00,40.83,40.92,40.78,40.92,98700.0,29.5932,29.6585,29.557,29.6585,98700.0
2012-10-18 13:20:00,40.92,41.1,40.92,41.04,90900.0,29.6585,29.7889,29.6585,29.7455,90900.0
2012-10-18 13:30:00,41.03,41.12,40.97,40.98,49700.0,29.7382,29.8034,29.6947,29.702,49700.0
2012-10-18 13:40:00,40.99,41.04,40.92,40.97,56800.0,29.7092,29.7455,29.6585,29.6947,56800.0
2012-10-18 13:50:00,40.96,41.0,40.91,40.91,55300.0,29.6875,29.7165,29.6512,29.6512,55300.0
2012-10-18 14:00:00,40.91,41.1,40.91,41.08,72300.0,29.6512,29.7889,29.6512,29.7744,72300.0
2012-10-18 14:10:00,41.08,41.1,41.02,41.02,47400.0,29.7744,29.7889,29.731,29.731,47400.0
2012-10-18 14:20:00,41.03,41.08,40.95,40.95,66200.0,29.7382,29.7744,29.6802,29.6802,66200.0
2012-10-18 14:30:00,40.96,41.0,40.88,40.93,58600.0,29.6875,29.7165,29.6295,29.6657,58600.0
2012-10-18 14:40:00,40.93,40.96,40.81,40.92,70100.0,29.6657,29.6875,29.5788,29.6585,70100.0
2012-10-18 14:50:00,40.93,41.05,40.92,41.02,73000.0,29.6657,29.7527,29.6585,29.731,73000.0
2012-10-18 15:00:00,41.03,41.03,40.93,41.02,57400.0,29.7382,29.7382,29.6657,29.731,57400.0
2012-10-18 15:10:00,41.02,41.02,40.93,40.94,79100.0,29.731,29.731,29.6657,29.673,79100.0
2012-10-18 15:20:00,40.95,40.97,40.88,40.91,109700.0,29.6802,29.6947,29.6295,29.6512,109700.0
2012-10-18 15:30:00,40.91,41.07,40.9,41.07,156700.0,29.6512,29.7672,29.644,29.7672,156700.0
2012-10-18 15:40:00,41.07,41.2,41.05,41.05,180200.0,29.7672,29.8614,29.7527,29.7527,180200.0
2012-10-18 15:50:00,41.05,41.08,40.98,41.02,285200.0,29.7527,29.7744,29.702,29.731,285200.0
2012-10-19 09:30:00,40.89,40.89,40.53,40.81,300200.0,29.6367,29.6367,29.3758,29.5788,300200.0
2012-10-19 09:40:00,40.8,40.87,40.71,40.83,70600.0,29.5715,29.6222,29.5063,29.5932,70600.0
2012-10-19 09:50:00,40.83,40.88,40.7,40.86,87800.0,29.5932,29.6295,29.499,29.615,87800.0
2012-10-19 10:00:00,40.85,40.94,40.74,40.86,88600.0,29.6077,29.673,29.528,29.615,88600.0
2012-10-19 10:10:00,40.86,40.9,40.79,40.81,78800.0,29.615,29.644,29.5643,29.5788,78800.0
2012-10-19 10:20:00,40.81,40.87,40.77,40.86,40900.0,29.5788,29.6222,29.5498,29.615,40900.0
2012-10-19 10:30:00,40.86,40.89,40.8,40.86,67200.0,29.615,29.6367,29.5715,29.615,67200.0
2012-10-19 10:40:00,40.87,40.93,40.84,40.93,73100.0,29.6222,29.6657,29.6005,29.6657,73100.0
2012-10-19 10:50:00,40.92,41.05,40.9,40.96,105300.0,29.6585,29.7527,29.644,29.6875,105300.0
2012-10-19 11:00:00,40.96,40.98,40.9,40.97,101500.0,29.6875,29.702,29.644,29.6947,101500.0
2012-10-19 11:10:00,40.97,41.05,40.96,41.04,96600.0,29.6947,29.7527,29.6875,29.7455,96600.0
2012-10-19 11:20:00,41.04,41.07,40.98,41.0,96100.0,29.7455,29.7672,29.702,29.7165,96100.0
2012-10-19 11:30:00,40.99,41.0,40.9,40.92,39300.0,29.7092,29.7165,29.644,29.6585,39300.0
2012-10-19 11:40:00,40.91,40.93,40.81,40.84,87100.0,29.6512,29.6657,29.5788,29.6005,87100.0
2012-10-19 11:50:00,40.84,40.88,40.77,40.87,109100.0,29.6005,29.6295,29.5498,29.6222,109100.0
2012-10-19 12:00:00,40.88,41.03,40.87,40.9,76500.0,29.6295,29.7382,29.6222,29.644,76500.0
2012-10-19 12:10:00,40.9,40.92,40.79,40.84,73100.0,29.644,29.6585,29.5643,29.6005,73100.0
2012-10-19 12:20:00,40.84,40.88,40.76,40.77,62200.0,29.6005,29.6295,29.5425,29.5498,62200.0
2012-10-19 12:30:00,40.78,40.78,40.73,40.75,65600.0,29.557,29.557,29.5208,29.5353,65600.0
2012-10-19 12:40:00,40.75,40.75,40.66,40.69,55000.0,29.5353,29.5353,29.47,29.4918,55000.0
2012-10-19 12:50:00,40.69,40.86,40.69,40.86,71900.0,29.4918,29.615,29.4918,29.615,71900.0
2012-10-19 13:00:00,40.85,40.9,40.82,40.87,48300.0,29.6077,29.644,29.586,29.6222,48300.0
2012-10-19 13:10:00,40.87,40.92,40.86,40.91,55700.0,29.6222,29.6585,29.615,29.6512,55700.0
2012-10-19 13:20:00,40.9,40.98,40.89,40.9,42200.0,29.644,29.702,29.6367,29.644,42200.0
2012-10-19 13:30:00,40.9,40.92,40.84,40.86,48000.0,29.644,29.6585,29.6005,29.615,48000.0
2012-10-19 13:40:00,40.86,40.92,40.79,40.8,67600.0,29.615,29.6585,29.5643,29.5715,67600.0
2012-10-19 13:50:00,40.79,40.8,40.69,40.74,67900.0,29.5643,29.5715,29.4918,29.528,67900.0
2012-10-19 14:00:00,40.74,40.79,40.7,40.72,44700.0,29.528,29.5643,29.499,29.5135,44700.0
2012-10-19 14:10:00,40.71,40.74,40.68,40.7,33300.0,29.5063,29.528,29.4845,29.499,33300.0
2012-10-19 14:20:00,40.71,40.71,40.58,40.61,63100.0,29.5063,29.5063,29.412,29.4338,63100.0
2012-10-19 14:30:00,40.6,40.68,40.59,40.63,44800.0,29.4265,29.4845,29.4193,29.4483,44800.0
2012-10-19 14:40:00,40.62,40.63,40.52,40.56,39000.0,29.441,29.4483,29.3686,29.3976,39000.0
2012-10-19 14:50:00,40.56,40.67,40.49,40.67,49000.0,29.3976,29.4773,29.3468,29.4773,49000.0
2012-10-19 15:00:00,40.67,40.68,40.58,40.59,54900.0,29.4773,29.4845,29.412,29.4193,54900.0
2012-10-19 15:10:00,40.59,40.62,40.53,40.62,49200.0,29.4193,29.441,29.3758,29.441,49200.0
2012-10-19 15:20:00,40.62,40.7,40.62,40.62,73600.0,29.441,29.499,29.441,29.441,73600.0
2012-10-19 15:30:00,40.63,40.65,40.54,40.58,75600.0,29.4483,29.4628,29.3831,29.412,75600.0
2012-10-19 15:40:00,40.58,40.58,40.46,40.55,181700.0,29.412,29.412,29.3251,29.3903,181700.0
2012-10-19 15:50:00,40.56,40.62,40.52,40.53,332600.0,29.3976,29.441,29.3686,29.3758,332600.0
2012-10-22 09:30:00,40.59,40.95,40.44,40.68,89100.0,29.4193,29.6802,29.3106,29.4845,89100.0
2012-10-22 09:40:00,40.71,41.11,40.68,41.09,160700.0,29.5063,29.7962,29.4845,29.7817,160700.0
2012-10-22 09:50:00,41.09,41.25,41.05,41.22,107400.0,29.7817,29.8977,29.7527,29.8759,107400.0
2012-10-22 10:00:00,41.22,41.48,41.19,41.48,122400.0,29.8759,30.0644,29.8542,30.0644,122400.0
2012-10-22 10:10:00,41.48,41.48,41.26,41.27,104400.0,30.0644,30.0644,29.9049,29.9122,104400.0
2012-10-22 10:20:00,41.26,41.42,41.24,41.25,90000.0,29.9049,30.0209,29.8904,29.8977,90000.0
2012-10-22 10:30:00,41.27,41.28,41.07,41.13,165800.0,29.9122,29.9194,29.7672,29.8107,165800.0
2012-10-22 10:40:00,41.13,41.2,41.01,41.15,64300.0,29.8107,29.8614,29.7237,29.8252,64300.0
2012-10-22 10:50:00,41.16,41.28,41.16,41.28,77400.0,29.8324,29.9194,29.8324,29.9194,77400.0
2012-10-22 11:00:00,41.26,41.34,41.23,41.28,36800.0,29.9049,29.9629,29.8832,29.9194,36800.0
2012-10-22 11:10:00,41.27,41.3,41.11,41.13,56600.0,29.9122,29.9339,29.7962,29.8107,56600.0
2012-10-22 11:20:00,41.11,41.13,41.06,41.1,77200.0,29.7962,29.8107,29.7599,29.7889,77200.0
2012-10-22 11:30:00,41.11,41.16,41.05,41.12,42300.0,29.7962,29.8324,29.7527,29.8034,42300.0
2012-10-22 11:40:00,41.13,41.23,41.13,41.19,25100.0,29.8107,29.8832,29.8107,29.8542,25100.0
2012-10-22 11:50:00,41.18,41.18,41.09,41.1,15800.0,29.8469,29.8469,29.7817,29.7889,15800.0
2012-10-22 12:00:00,41.1,41.15,41.02,41.12,41900.0,29.7889,29.8252,29.731,29.8034,41900.0
2012-10-22 12:10:00,41.14,41.14,41.08,41.08,20800.0,29.8179,29.8179,29.7744,29.7744,20800.0
2012-10-22 12:20:00,41.09,41.15,41.08,41.11,28100.0,29.7817,29.8252,29.7744,29.7962,28100.0
2012-10-22 12:30:00,41.12,41.13,41.06,41.1,43400.0,29.8034,29.8107,29.7599,29.7889,43400.0
2012-10-22 12:40:00,41.11,41.13,41.08,41.11,21000.0,29.7962,29.8107,29.7744,29.7962,21000.0
2012-10-22 12:50:00,41.11,41.12,41.05,41.08,27500.0,29.7962,29.8034,29.7527,29.7744,27500.0
2012-10-22 13:00:00,41.08,41.12,41.01,41.05,29400.0,29.7744,29.8034,29.7237,29.7527,29400.0
2012-10-22 13:10:00,41.02,41.05,40.93,40.96,60600.0,29.731,29.7527,29.6657,29.6875,60600.0
2012-10-22 13:20:00,40.97,40.98,40.87,40.89,62500.0,29.6947,29.702,29.6222,29.6367,62500.0
2012-10-22 13:30:00,40.88,40.94,40.84,40.84,67700.0,29.6295,29.673,29.6005,29.6005,67700.0
2012-10-22 13:40:00,40.84,40.88,40.75,40.88,68500.0,29.6005,29.6295,29.5353,29.6295,68500.0
2012-10-22 13:50:00,40.86,40.94,40.85,40.89,41400.0,29.615,29.673,29.6077,29.6367,41400.0
2012-10-22 14:00:00,40.89,40.94,40.84,40.88,54300.0,29.6367,29.673,29.6005,29.6295,54300.0
2012-10-22 14:10:00,40.88,40.94,40.83,40.89,53800.0,29.6295,29.673,29.5932,29.6367,53800.0
2012-10-22 14:20:00,40.89,40.89,40.79,40.8,48900.0,29.6367,29.6367,29.5643,29.5715,48900.0
2012-10-22 14:30:00,40.81,40.84,40.73,40.73,35500.0,29.5788,29.6005,29.5208,29.5208,35500.0
2012-10-22 14:40:00,40.74,40.81,40.73,40.77,21100.0,29.528,29.5788,29.5208,29.5498,21100.0
2012-10-22 14:50:00,40.77,40.9,40.73,40.9,66500.0,29.5498,29.644,29.5208,29.644,66500.0
2012-10-22 15:00:00,40.9,40.91,40.8,40.86,66900.0,29.644,29.6512,29.5715,29.615,66900.0
2012-10-22 15:10:00,40.87,40.94,40.87,40.9,139800.0,29.6222,29.673,29.6222,29.644,139800.0
2012-10-22 15:20:00,40.91,40.98,40.85,40.95,55200.0,29.6512,29.702,29.6077,29.6802,55200.0
2012-10-22 15:30:00,40.95,40.96,40.89,40.92,175600.0,29.6802,29.6875,29.6367,29.6585,175600.0
2012-10-22 15:40:00,40.92,40.95,40.89,40.93,124000.0,29.6585,29.6802,29.6367,29.6657,124000.0
2012-10-22 15:50:00,40.93,41.11,40.89,41.11,330300.0,29.6657,29.7962,29.6367,29.7962,330300.0
2012-10-23 09:30:00,40.44,40.5,40.14,40.29,92500.0,29.3106,29.3541,29.0931,29.2019,92500.0
2012-10-23 09:40:00,40.31,40.51,40.25,40.29,103400.0,29.2164,29.3613,29.1729,29.2019,103400.0
2012-10-23 09:50:00,40.3,40.34,40.19,40.25,72600.0,29.2091,29.2381,29.1294,29.1729,72600.0
2012-10-23 10:00:00,40.23,40.36,40.22,40.22,69600.0,29.1584,29.2526,29.1511,29.1511,69600.0
2012-10-23 10:10:00,40.22,40.22,40.02,40.03,84400.0,29.1511,29.1511,29.0062,29.0134,84400.0
2012-10-23 10:20:00,40.03,40.12,39.99,40.04,67000.0,29.0134,29.0786,28.9844,29.0207,67000.0
2012-10-23 10:30:00,40.04,40.04,39.9,39.95,88700.0,29.0207,29.0207,28.9192,28.9554,88700.0
2012-10-23 10:40:00,39.96,40.15,39.96,40.14,60400.0,28.9627,29.1004,28.9627,29.0931,60400.0
2012-10-23 10:50:00,40.13,40.19,40.13,40.16,45800.0,29.0859,29.1294,29.0859,29.1076,45800.0
2012-10-23 11:00:00,40.17,40.23,40.12,40.13,46000.0,29.1149,29.1584,29.0786,29.0859,46000.0
2012-10-23 11:10:00,40.13,40.17,40.06,40.12,38100.0,29.0859,29.1149,29.0352,29.0786,38100.0
2012-10-23 11:20:00,40.11,40.13,40.06,40.08,57300.0,29.0714,29.0859,29.0352,29.0497,57300.0
2012-10-23 11:30:00,40.09,40.09,40.0,40.02,54400.0,29.0569,29.0569,28.9917,29.0062,54400.0
2012-10-23 11:40:00,40.03,40.1,40.0,40.09,38100.0,29.0134,29.0641,28.9917,29.0569,38100.0
2012-10-23 11:50:00,40.07,40.08,40.05,40.07,18000.0,29.0424,29.0497,29.0279,29.0424,18000.0
2012-10-23 12:00:00,40.08,40.1,40.02,40.05,33400.0,29.0497,29.0641,29.0062,29.0279,33400.0
2012-10-23 12:10:00,40.05,40.14,40.02,40.14,38700.0,29.0279,29.0931,29.0062,29.0931,38700.0
2012-10-23 12:20:00,40.14,40.15,40.09,40.13,25000.0,29.0931,29.1004,29.0569,29.0859,25000.0
2012-10-23 12:30:00,40.14,40.18,40.13,40.13,37600.0,29.0931,29.1221,29.0859,29.0859,37600.0
2012-10-23 12:40:00,40.12,40.21,40.12,40.21,21900.0,29.0786,29.1439,29.0786,29.1439,21900.0
2012-10-23 12:50:00,40.21,40.21,40.16,40.19,31300.0,29.1439,29.1439,29.1076,29.1294,31300.0
2012-10-23 13:00:00,40.19,40.26,40.17,40.25,53700.0,29.1294,29.1801,29.1149,29.1729,53700.0
2012-10-23 13:10:00,40.26,40.36,40.25,40.25,47200.0,29.1801,29.2526,29.1729,29.1729,47200.0
2012-10-23 13:20:00,40.25,40.31,40.24,40.27,20500.0,29.1729,29.2164,29.1656,29.1874,20500.0
2012-10-23 13:30:00,40.27,40.34,40.27,40.32,33200.0,29.1874,29.2381,29.1874,29.2236,33200.0
2012-10-23 13:40:00,40.31,40.32,40.22,40.27,29300.0,29.2164,29.2236,29.1511,29.1874,29300.0
2012-10-23 13:50:00,40.27,40.37,40.24,40.36,45200.0,29.1874,29.2598,29.1656,29.2526,45200.0
2012-10-23 14:00:00,40.35,40.41,40.33,40.35,30100.0,29.2453,29.2888,29.2309,29.2453,30100.0
2012-10-23 14:10:00,40.34,40.37,40.26,40.33,36200.0,29.2381,29.2598,29.1801,29.2309,36200.0
2012-10-23 14:20:00,40.33,40.41,40.3,40.36,31700.0,29.2309,29.2888,29.2091,29.2526,31700.0
2012-10-23 14:30:00,40.36,40.42,40.33,40.4,28200.0,29.2526,29.2961,29.2309,29.2816,28200.0
2012-10-23 14:40:00,40.39,40.52,40.38,40.51,47300.0,29.2743,29.3686,29.2671,29.3613,47300.0
2012-10-23 14:50:00,40.51,40.51,40.45,40.5,16600.0,29.3613,29.3613,29.3178,29.3541,16600.0
2012-10-23 15:00:00,40.49,40.58,40.48,40.51,44700.0,29.3468,29.412,29.3396,29.3613,44700.0
2012-10-23 15:10:00,40.51,40.53,40.46,40.52,42100.0,29.3613,29.3758,29.3251,29.3686,42100.0
2012-10-23 15:20:00,40.53,40.53,40.44,40.44,49600.0,29.3758,29.3758,29.3106,29.3106,49600.0
2012-10-23 15:30:00,40.44,40.48,40.36,40.37,72600.0,29.3106,29.3396,29.2526,29.2598,72600.0
2012-10-23 15:40:00,40.37,40.4,40.3,40.33,97200.0,29.2598,29.2816,29.2091,29.2309,97200.0
2012-10-23 15:50:00,40.33,40.44,40.32,40.37,223100.0,29.2309,29.3106,29.2236,29.2598,223100.0
2012-10-24 09:30:00,40.47,40.62,40.22,40.32,51300.0,29.3323,29.441,29.1511,29.2236,51300.0
2012-10-24 09:40:00,40.3,40.33,40.16,40.28,33700.0,29.2091,29.2309,29.1076,29.1946,33700.0
2012-10-24 09:50:00,40.29,40.37,40.22,40.33,35800.0,29.2019,29.2598,29.1511,29.2309,35800.0
2012-10-24 10:00:00,40.32,40.37,40.17,40.19,33000.0,29.2236,29.2598,29.1149,29.1294,33000.0
2012-10-24 10:10:00,40.18,40.4,40.18,40.29,46400.0,29.1221,29.2816,29.1221,29.2019,46400.0
2012-10-24 10:20:00,40.29,40.38,40.25,40.29,46500.0,29.2019,29.2671,29.1729,29.2019,46500.0
2012-10-24 10:30:00,40.28,40.43,40.26,40.39,37200.0,29.1946,29.3033,29.1801,29.2743,37200.0
2012-10-24 10:40:00,40.39,40.46,40.35,40.45,22700.0,29.2743,29.3251,29.2453,29.3178,22700.0
2012-10-24 10:50:00,40.44,40.5,40.4,40.44,37600.0,29.3106,29.3541,29.2816,29.3106,37600.0
2012-10-24 11:00:00,40.47,40.52,40.36,40.37,31200.0,29.3323,29.3686,29.2526,29.2598,31200.0
2012-10-24 11:10:00,40.37,40.37,40.28,40.3,37000.0,29.2598,29.2598,29.1946,29.2091,37000.0
2012-10-24 11:20:00,40.29,40.36,40.29,40.35,24900.0,29.2019,29.2526,29.2019,29.2453,24900.0
2012-10-24 11:30:00,40.37,40.39,40.22,40.26,25200.0,29.2598,29.2743,29.1511,29.1801,25200.0
2012-10-24 11:40:00,40.25,40.29,40.19,40.2,30200.0,29.1729,29.2019,29.1294,29.1366,30200.0
2012-10-24 11:50:00,40.2,40.26,40.2,40.22,17200.0,29.1366,29.1801,29.1366,29.1511,17200.0
2012-10-24 12:00:00,40.22,40.3,40.19,40.26,17700.0,29.1511,29.2091,29.1294,29.1801,17700.0
2012-10-24 12:10:00,40.26,40.29,40.21,40.27,13700.0,29.1801,29.2019,29.1439,29.1874,13700.0
2012-10-24 12:20:00,40.27,40.29,40.22,40.28,13400.0,29.1874,29.2019,29.1511,29.1946,13400.0
2012-10-24 12:30:00,40.28,40.35,40.27,40.3,14000.0,29.1946,29.2453,29.1874,29.2091,14000.0
2012-10-24 12:40:00,40.29,40.37,40.29,40.3,15600.0,29.2019,29.2598,29.2019,29.2091,15600.0
2012-10-24 12:50:00,40.29,40.36,40.29,40.32,17400.0,29.2019,29.2526,29.2019,29.2236,17400.0
2012-10-24 13:00:00,40.33,40.37,40.32,40.33,33000.0,29.2309,29.2598,29.2236,29.2309,33000.0
2012-10-24 13:10:00,40.33,40.33,40.26,40.29,27800.0,29.2309,29.2309,29.1801,29.2019,27800.0
2012-10-24 13:20:00,40.31,40.31,40.26,40.27,42100.0,29.2164,29.2164,29.1801,29.1874,42100.0
2012-10-24 13:30:00,40.28,40.37,40.27,40.35,36200.0,29.1946,29.2598,29.1874,29.2453,36200.0
2012-10-24 13:40:00,40.37,40.48,40.37,40.46,29700.0,29.2598,29.3396,29.2598,29.3251,29700.0
2012-10-24 13:50:00,40.45,40.47,40.41,40.44,40100.0,29.3178,29.3323,29.2888,29.3106,40100.0
2012-10-24 14:00:00,40.45,40.54,40.45,40.53,53200.0,29.3178,29.3831,29.3178,29.3758,53200.0
2012-10-24 14:10:00,40.53,40.58,40.42,40.5,58300.0,29.3758,29.412,29.2961,29.3541,58300.0
2012-10-24 14:20:00,40.48,40.6,40.45,40.6,71200.0,29.3396,29.4265,29.3178,29.4265,71200.0
2012-10-24 14:30:00,40.6,40.61,40.52,40.56,60800.0,29.4265,29.4338,29.3686,29.3976,60800.0
2012-10-24 14:40:00,40.54,40.56,40.36,40.4,66100.0,29.3831,29.3976,29.2526,29.2816,66100.0
2012-10-24 14:50:00,40.4,40.5,40.4,40.46,66400.0,29.2816,29.3541,29.2816,29.3251,66400.0
2012-10-24 15:00:00,40.45,40.48,40.39,40.47,178800.0,29.3178,29.3396,29.2743,29.3323,178800.0
2012-10-24 15:10:00,40.47,40.51,40.42,40.46,96100.0,29.3323,29.3613,29.2961,29.3251,96100.0
2012-10-24 15:20:00,40.47,40.5,40.36,40.42,82400.0,29.3323,29.3541,29.2526,29.2961,82400.0
2012-10-24 15:30:00,40.41,40.44,40.39,40.4,81900.0,29.2888,29.3106,29.2743,29.2816,81900.0
2012-10-24 15:40:00,40.4,40.43,40.34,40.41,165700.0,29.2816,29.3033,29.2381,29.2888,165700.0
2012-10-24 15:50:00,40.41,40.51,40.4,40.5,431400.0,29.2888,29.3613,29.2816,29.3541,431400.0
2012-10-25 09:30:00,40.85,40.95,40.64,40.66,72200.0,29.6077,29.6802,29.4555,29.47,72200.0
2012-10-25 09:40:00,40.65,40.71,40.58,40.6,36700.0,29.4628,29.5063,29.412,29.4265,36700.0
2012-10-25 09:50:00,40.62,40.67,40.5,40.57,28100.0,29.441,29.4773,29.3541,29.4048,28100.0
2012-10-25 10:00:00,40.55,40.56,40.42,40.42,42500.0,29.3903,29.3976,29.2961,29.2961,42500.0
2012-10-25 10:10:00,40.42,40.61,40.42,40.61,49800.0,29.2961,29.4338,29.2961,29.4338,49800.0
2012-10-25 10:20:00,40.6,40.62,40.45,40.49,45300.0,29.4265,29.441,29.3178,29.3468,45300.0
2012-10-25 10:30:00,40.51,40.53,40.42,40.42,32400.0,29.3613,29.3758,29.2961,29.2961,32400.0
2012-10-25 10:40:00,40.42,40.47,40.28,40.28,25000.0,29.2961,29.3323,29.1946,29.1946,25000.0
2012-10-25 10:50:00,40.29,40.32,40.25,40.32,52000.0,29.2019,29.2236,29.1729,29.2236,52000.0
2012-10-25 11:00:00,40.3,40.41,40.28,40.4,58700.0,29.2091,29.2888,29.1946,29.2816,58700.0
2012-10-25 11:10:00,40.4,40.42,40.33,40.37,38600.0,29.2816,29.2961,29.2309,29.2598,38600.0
2012-10-25 11:20:00,40.37,40.37,40.2,40.25,47300.0,29.2598,29.2598,29.1366,29.1729,47300.0
2012-10-25 11:30:00,40.25,40.33,40.12,40.13,39700.0,29.1729,29.2309,29.0786,29.0859,39700.0
2012-10-25 11:40:00,40.13,40.17,40.07,40.07,71400.0,29.0859,29.1149,29.0424,29.0424,71400.0
2012-10-25 11:50:00,40.07,40.28,40.02,40.26,71600.0,29.0424,29.1946,29.0062,29.1801,71600.0
2012-10-25 12:00:00,40.27,40.32,40.15,40.26,35900.0,29.1874,29.2236,29.1004,29.1801,35900.0
2012-10-25 12:10:00,40.26,40.26,40.2,40.23,23900.0,29.1801,29.1801,29.1366,29.1584,23900.0
2012-10-25 12:20:00,40.23,40.33,40.23,40.3,23300.0,29.1584,29.2309,29.1584,29.2091,23300.0
2012-10-25 12:30:00,40.3,40.31,40.18,40.28,31500.0,29.2091,29.2164,29.1221,29.1946,31500.0
2012-10-25 12:40:00,40.29,40.37,40.25,40.37,27300.0,29.2019,29.2598,29.1729,29.2598,27300.0
2012-10-25 12:50:00,40.37,40.41,40.27,40.4,18500.0,29.2598,29.2888,29.1874,29.2816,18500.0
2012-10-25 13:00:00,40.4,40.43,40.33,40.33,28600.0,29.2816,29.3033,29.2309,29.2309,28600.0
2012-10-25 13:10:00,40.33,40.38,40.31,40.33,37600.0,29.2309,29.2671,29.2164,29.2309,37600.0
2012-10-25 13:20:00,40.33,40.41,40.31,40.39,35600.0,29.2309,29.2888,29.2164,29.2743,35600.0
2012-10-25 13:30:00,40.4,40.4,40.29,40.31,31100.0,29.2816,29.2816,29.2019,29.2164,31100.0
2012-10-25 13:40:00,40.31,40.31,40.27,40.27,34700.0,29.2164,29.2164,29.1874,29.1874,34700.0
2012-10-25 13:50:00,40.27,40.3,40.24,40.3,65000.0,29.1874,29.2091,29.1656,29.2091,65000.0
2012-10-25 14:00:00,40.32,40.33,40.26,40.28,42100.0,29.2236,29.2309,29.1801,29.1946,42100.0
2012-10-25 14:10:00,40.28,40.3,40.2,40.24,42200.0,29.1946,29.2091,29.1366,29.1656,42200.0
2012-10-25 14:20:00,40.24,40.28,40.22,40.26,31300.0,29.1656,29.1946,29.1511,29.1801,31300.0
2012-10-25 14:30:00,40.25,40.32,40.24,40.3,36800.0,29.1729,29.2236,29.1656,29.2091,36800.0
2012-10-25 14:40:00,40.31,40.35,40.29,40.31,41900.0,29.2164,29.2453,29.2019,29.2164,41900.0
2012-10-25 14:50:00,40.31,40.32,40.27,40.27,41700.0,29.2164,29.2236,29.1874,29.1874,41700.0
2012-10-25 15:00:00,40.27,40.29,40.2,40.22,57900.0,29.1874,29.2019,29.1366,29.1511,57900.0
2012-10-25 15:10:00,40.24,40.26,40.2,40.2,48200.0,29.1656,29.1801,29.1366,29.1366,48200.0
2012-10-25 15:20:00,40.2,40.21,40.15,40.17,63400.0,29.1366,29.1439,29.1004,29.1149,63400.0
2012-10-25 15:30:00,40.17,40.21,40.16,40.19,55300.0,29.1149,29.1439,29.1076,29.1294,55300.0
2012-10-25 15:40:00,40.19,40.21,40.16,40.17,85700.0,29.1294,29.1439,29.1076,29.1149,85700.0
2012-10-25 15:50:00,40.17,40.26,40.16,40.22,204000.0,29.1149,29.1801,29.1076,29.1511,204000.0
2012-10-26 09:30:00,40.33,40.55,40.23,40.49,46400.0,29.2309,29.3903,29.1584,29.3468,46400.0
2012-10-26 09:40:00,40.51,40.67,40.48,40.55,55400.0,29.3613,29.4773,29.3396,29.3903,55400.0
2012-10-26 09:50:00,40.54,40.59,40.29,40.35,46800.0,29.3831,29.4193,29.2019,29.2453,46800.0
2012-10-26 10:00:00,40.38,40.44,40.25,40.42,52100.0,29.2671,29.3106,29.1729,29.2961,52100.0
2012-10-26 10:10:00,40.43,40.54,40.34,40.44,41700.0,29.3033,29.3831,29.2381,29.3106,41700.0
2012-10-26 10:20:00,40.44,40.49,40.33,40.36,30000.0,29.3106,29.3468,29.2309,29.2526,30000.0
2012-10-26 10:30:00,40.34,40.42,40.3,40.4,26100.0,29.2381,29.2961,29.2091,29.2816,26100.0
2012-10-26 10:40:00,40.4,40.41,40.24,40.27,18600.0,29.2816,29.2888,29.1656,29.1874,18600.0
2012-10-26 10:50:00,40.28,40.32,40.18,40.27,28000.0,29.1946,29.2236,29.1221,29.1874,28000.0
2012-10-26 11:00:00,40.26,40.3,40.23,40.26,13500.0,29.1801,29.2091,29.1584,29.1801,13500.0
2012-10-26 11:10:00,40.25,40.33,40.23,40.31,14100.0,29.1729,29.2309,29.1584,29.2164,14100.0
2012-10-26 11:20:00,40.31,40.34,40.25,40.32,30900.0,29.2164,29.2381,29.1729,29.2236,30900.0
2012-10-26 11:30:00,40.32,40.4,40.32,40.4,22600.0,29.2236,29.2816,29.2236,29.2816,22600.0
2012-10-26 11:40:00,40.4,40.4,40.17,40.17,38300.0,29.2816,29.2816,29.1149,29.1149,38300.0
2012-10-26 11:50:00,40.16,40.21,40.14,40.18,26200.0,29.1076,29.1439,29.0931,29.1221,26200.0
2012-10-26 12:00:00,40.17,40.17,40.04,40.1,26600.0,29.1149,29.1149,29.0207,29.0641,26600.0
2012-10-26 12:10:00,40.09,40.14,40.06,40.09,18400.0,29.0569,29.0931,29.0352,29.0569,18400.0
2012-10-26 12:20:00,40.09,40.09,40.03,40.07,49400.0,29.0569,29.0569,29.0134,29.0424,49400.0
2012-10-26 12:30:00,40.08,40.08,39.96,40.01,24600.0,29.0497,29.0497,28.9627,28.9989,24600.0
2012-10-26 12:40:00,40.01,40.04,39.9,39.95,30900.0,28.9989,29.0207,28.9192,28.9554,30900.0
2012-10-26 12:50:00,39.96,40.05,39.96,40.05,13800.0,28.9627,29.0279,28.9627,29.0279,13800.0
2012-10-26 13:00:00,40.03,40.05,40.0,40.01,14600.0,29.0134,29.0279,28.9917,28.9989,14600.0
2012-10-26 13:10:00,40.0,40.02,39.96,39.96,22800.0,28.9917,29.0062,28.9627,28.9627,22800.0
2012-10-26 13:20:00,39.95,39.98,39.91,39.97,15600.0,28.9554,28.9772,28.9264,28.9699,15600.0
2012-10-26 13:30:00,39.96,40.06,39.95,40.03,24300.0,28.9627,29.0352,28.9554,29.0134,24300.0
2012-10-26 13:40:00,40.03,40.07,40.03,40.05,21400.0,29.0134,29.0424,29.0134,29.0279,21400.0
2012-10-26 13:50:00,40.04,40.06,40.02,40.02,15800.0,29.0207,29.0352,29.0062,29.0062,15800.0
2012-10-26 14:00:00,40.01,40.04,39.98,40.02,20800.0,28.9989,29.0207,28.9772,29.0062,20800.0
2012-10-26 14:10:00,40.02,40.04,39.98,39.99,16100.0,29.0062,29.0207,28.9772,28.9844,16100.0
2012-10-26 14:20:00,39.99,40.05,39.97,40.04,20300.0,28.9844,29.0279,28.9699,29.0207,20300.0
2012-10-26 14:30:00,40.04,40.14,40.04,40.11,31700.0,29.0207,29.0931,29.0207,29.0714,31700.0
2012-10-26 14:40:00,40.11,40.14,40.09,40.11,42000.0,29.0714,29.0931,29.0569,29.0714,42000.0
2012-10-26 14:50:00,40.11,40.15,40.03,40.08,46100.0,29.0714,29.1004,29.0134,29.0497,46100.0
2012-10-26 15:00:00,40.08,40.13,40.08,40.11,22400.0,29.0497,29.0859,29.0497,29.0714,22400.0
2012-10-26 15:10:00,40.11,40.18,40.1,40.13,26800.0,29.0714,29.1221,29.0641,29.0859,26800.0
2012-10-26 15:20:00,40.13,40.16,40.1,40.15,30000.0,29.0859,29.1076,29.0641,29.1004,30000.0
2012-10-26 15:30:00,40.15,40.2,40.12,40.12,69800.0,29.1004,29.1366,29.0786,29.0786,69800.0
2012-10-26 15:40:00,40.13,40.17,40.11,40.12,82700.0,29.0859,29.1149,29.0714,29.0786,82700.0
2012-10-26 15:50:00,40.11,40.26,40.1,40.21,370200.0,29.0714,29.1801,29.0641,29.1439,370200.0
2012-10-31 09:30:00,40.49,40.99,40.3,40.76,133500.0,29.3468,29.7092,29.2091,29.5425,133500.0
2012-10-31 09:40:00,40.73,40.84,40.66,40.76,81300.0,29.5208,29.6005,29.47,29.5425,81300.0
2012-10-31 09:50:00,40.76,40.8,40.66,40.69,41600.0,29.5425,29.5715,29.47,29.4918,41600.0
2012-10-31 10:00:00,40.66,40.83,40.53,40.59,67300.0,29.47,29.5932,29.3758,29.4193,67300.0
2012-10-31 10:10:00,40.6,40.65,40.52,40.62,41800.0,29.4265,29.4628,29.3686,29.441,41800.0
2012-10-31 10:20:00,40.62,40.76,40.62,40.66,30300.0,29.441,29.5425,29.441,29.47,30300.0
2012-10-31 10:30:00,40.65,40.68,40.55,40.62,42600.0,29.4628,29.4845,29.3903,29.441,42600.0
2012-10-31 10:40:00,40.61,40.63,40.42,40.53,63900.0,29.4338,29.4483,29.2961,29.3758,63900.0
2012-10-31 10:50:00,40.53,40.53,40.27,40.28,53800.0,29.3758,29.3758,29.1874,29.1946,53800.0
2012-10-31 11:00:00,40.27,40.28,40.1,40.13,68100.0,29.1874,29.1946,29.0641,29.0859,68100.0
2012-10-31 11:10:00,40.13,40.16,40.05,40.12,67600.0,29.0859,29.1076,29.0279,29.0786,67600.0
2012-10-31 11:20:00,40.11,40.13,40.05,40.13,36800.0,29.0714,29.0859,29.0279,29.0859,36800.0
2012-10-31 11:30:00,40.13,40.2,40.13,40.18,35800.0,29.0859,29.1366,29.0859,29.1221,35800.0
2012-10-31 11:40:00,40.17,40.2,40.09,40.15,29700.0,29.1149,29.1366,29.0569,29.1004,29700.0
2012-10-31 11:50:00,40.13,40.19,40.11,40.14,27100.0,29.0859,29.1294,29.0714,29.0931,27100.0
2012-10-31 12:00:00,40.14,40.21,40.06,40.1,27000.0,29.0931,29.1439,29.0352,29.0641,27000.0
2012-10-31 12:10:00,40.09,40.13,40.08,40.1,22600.0,29.0569,29.0859,29.0497,29.0641,22600.0
2012-10-31 12:20:00,40.1,40.12,40.03,40.04,21100.0,29.0641,29.0786,29.0134,29.0207,21100.0
2012-10-31 12:30:00,40.04,40.11,40.01,40.08,38500.0,29.0207,29.0714,28.9989,29.0497,38500.0
2012-10-31 12:40:00,40.07,40.09,40.05,40.07,13000.0,29.0424,29.0569,29.0279,29.0424,13000.0
2012-10-31 12:50:00,40.07,40.11,40.04,40.08,26200.0,29.0424,29.0714,29.0207,29.0497,26200.0
2012-10-31 13:00:00,40.08,40.08,39.99,40.01,14300.0,29.0497,29.0497,28.9844,28.9989,14300.0
2012-10-31 13:10:00,40.01,40.08,39.98,40.08,29800.0,28.9989,29.0497,28.9772,29.0497,29800.0
2012-10-31 13:20:00,40.07,40.1,40.04,40.09,18600.0,29.0424,29.0641,29.0207,29.0569,18600.0
2012-10-31 13:30:00,40.1,40.17,40.1,40.16,20700.0,29.0641,29.1149,29.0641,29.1076,20700.0
2012-10-31 13:40:00,40.16,40.17,40.09,40.09,29300.0,29.1076,29.1149,29.0569,29.0569,29300.0
2012-10-31 13:50:00,40.09,40.19,40.09,40.18,34000.0,29.0569,29.1294,29.0569,29.1221,34000.0
2012-10-31 14:00:00,40.17,40.18,40.11,40.12,33400.0,29.1149,29.1221,29.0714,29.0786,33400.0
2012-10-31 14:10:00,40.12,40.18,40.07,40.18,27600.0,29.0786,29.1221,29.0424,29.1221,27600.0
2012-10-31 14:20:00,40.17,40.21,40.14,40.19,48700.0,29.1149,29.1439,29.0931,29.1294,48700.0
2012-10-31 14:30:00,40.2,40.24,40.19,40.23,39100.0,29.1366,29.1656,29.1294,29.1584,39100.0
2012-10-31 14:40:00,40.23,40.23,40.19,40.2,31300.0,29.1584,29.1584,29.1294,29.1366,31300.0
2012-10-31 14:50:00,40.19,40.22,40.1,40.12,59100.0,29.1294,29.1511,29.0641,29.0786,59100.0
2012-10-31 15:00:00,40.12,40.19,40.08,40.19,45800.0,29.0786,29.1294,29.0497,29.1294,45800.0
2012-10-31 15:10:00,40.19,40.24,40.16,40.18,51900.0,29.1294,29.1656,29.1076,29.1221,51900.0
2012-10-31 15:20:00,40.18,40.25,40.16,40.21,47300.0,29.1221,29.1729,29.1076,29.1439,47300.0
2012-10-31 15:30:00,40.21,40.24,40.18,40.18,61800.0,29.1439,29.1656,29.1221,29.1221,61800.0
2012-10-31 15:40:00,40.18,40.19,40.1,40.18,80900.0,29.1221,29.1294,29.0641,29.1221,80900.0
2012-10-31 15:50:00,40.17,40.19,40.12,40.13,212200.0,29.1149,29.1294,29.0786,29.0859,212200.0
2012-11-01 09:30:00,40.32,40.75,40.29,40.74,71400.0,29.2236,29.5353,29.2019,29.528,71400.0
2012-11-01 09:40:00,40.75,40.82,40.66,40.79,67400.0,29.5353,29.586,29.47,29.5643,67400.0
2012-11-01 09:50:00,40.79,40.88,40.79,40.86,55200.0,29.5643,29.6295,29.5643,29.615,55200.0
2012-11-01 10:00:00,40.86,40.98,40.85,40.97,84600.0,29.615,29.702,29.6077,29.6947,84600.0
2012-11-01 10:10:00,40.96,41.23,40.94,41.17,105300.0,29.6875,29.8832,29.673,29.8397,105300.0
2012-11-01 10:20:00,41.17,41.33,41.16,41.3,90400.0,29.8397,29.9556,29.8324,29.9339,90400.0
2012-11-01 10:30:00,41.29,41.35,41.25,41.35,50700.0,29.9267,29.9701,29.8977,29.9701,50700.0
2012-11-01 10:40:00,41.35,41.61,41.35,41.51,66600.0,29.9701,30.1586,29.9701,30.0861,66600.0
2012-11-01 10:50:00,41.52,41.54,41.44,41.51,92500.0,30.0934,30.1078,30.0354,30.0861,92500.0
2012-11-01 11:00:00,41.52,41.54,41.35,41.36,147800.0,30.0934,30.1078,29.9701,29.9774,147800.0
2012-11-01 11:10:00,41.36,41.4,41.26,41.29,63800.0,29.9774,30.0064,29.9049,29.9267,63800.0
2012-11-01 11:20:00,41.28,41.39,41.28,41.34,40700.0,29.9194,29.9991,29.9194,29.9629,40700.0
2012-11-01 11:30:00,41.34,41.44,41.33,41.44,40200.0,29.9629,30.0354,29.9556,30.0354,40200.0
2012-11-01 11:40:00,41.42,41.45,41.39,41.44,63600.0,30.0209,30.0426,29.9991,30.0354,63600.0
2012-11-01 11:50:00,41.44,41.48,41.37,41.47,41500.0,30.0354,30.0644,29.9846,30.0571,41500.0
2012-11-01 12:00:00,41.46,41.55,41.45,41.47,47100.0,30.0499,30.1151,30.0426,30.0571,47100.0
2012-11-01 12:10:00,41.47,41.53,41.37,41.38,63400.0,30.0571,30.1006,29.9846,29.9919,63400.0
2012-11-01 12:20:00,41.39,41.43,41.34,41.41,35400.0,29.9991,30.0281,29.9629,30.0136,35400.0
2012-11-01 12:30:00,41.42,41.48,41.4,41.42,60900.0,30.0209,30.0644,30.0064,30.0209,60900.0
2012-11-01 12:40:00,41.43,41.43,41.34,41.35,21200.0,30.0281,30.0281,29.9629,29.9701,21200.0
2012-11-01 12:50:00,41.35,41.4,41.32,41.37,21800.0,29.9701,30.0064,29.9484,29.9846,21800.0
2012-11-01 13:00:00,41.38,41.39,41.34,41.35,23300.0,29.9919,29.9991,29.9629,29.9701,23300.0
2012-11-01 13:10:00,41.35,41.38,41.34,41.36,16800.0,29.9701,29.9919,29.9629,29.9774,16800.0
2012-11-01 13:20:00,41.37,41.38,41.3,41.37,25200.0,29.9846,29.9919,29.9339,29.9846,25200.0
2012-11-01 13:30:00,41.36,41.42,41.33,41.38,29000.0,29.9774,30.0209,29.9556,29.9919,29000.0
2012-11-01 13:40:00,41.36,41.39,41.34,41.36,18400.0,29.9774,29.9991,29.9629,29.9774,18400.0
2012-11-01 13:50:00,41.37,41.4,41.36,41.39,10700.0,29.9846,30.0064,29.9774,29.9991,10700.0
2012-11-01 14:00:00,41.39,41.42,41.36,41.4,25300.0,29.9991,30.0209,29.9774,30.0064,25300.0
2012-11-01 14:10:00,41.39,41.42,41.37,41.39,24100.0,29.9991,30.0209,29.9846,29.9991,24100.0
2012-11-01 14:20:00,41.39,41.55,41.39,41.54,70000.0,29.9991,30.1151,29.9991,30.1078,70000.0
2012-11-01 14:30:00,41.53,41.6,41.52,41.59,56900.0,30.1006,30.1513,30.0934,30.1441,56900.0
2012-11-01 14:40:00,41.6,41.68,41.57,41.68,47300.0,30.1513,30.2093,30.1296,30.2093,47300.0
2012-11-01 14:50:00,41.68,41.8,41.67,41.8,118900.0,30.2093,30.2963,30.2021,30.2963,118900.0
2012-11-01 15:00:00,41.8,41.86,41.75,41.76,110500.0,30.2963,30.3398,30.2601,30.2673,110500.0
2012-11-01 15:10:00,41.76,41.76,41.7,41.71,23900.0,30.2673,30.2673,30.2238,30.2311,23900.0
2012-11-01 15:20:00,41.71,41.72,41.63,41.63,80200.0,30.2311,30.2383,30.1731,30.1731,80200.0
2012-11-01 15:30:00,41.63,41.68,41.54,41.55,109600.0,30.1731,30.2093,30.1078,30.1151,109600.0
2012-11-01 15:40:00,41.55,41.63,41.54,41.63,153900.0,30.1151,30.1731,30.1078,30.1731,153900.0
2012-11-01 15:50:00,41.63,41.65,41.51,41.54,319400.0,30.1731,30.1876,30.0861,30.1078,319400.0
2012-11-02 09:30:00,41.69,42.0,41.57,41.57,99500.0,30.2166,30.4413,30.1296,30.1296,99500.0
2012-11-02 09:40:00,41.58,41.63,41.43,41.43,41900.0,30.1368,30.1731,30.0281,30.0281,41900.0
2012-11-02 09:50:00,41.45,41.46,41.3,41.44,49400.0,30.0426,30.0499,29.9339,30.0354,49400.0
2012-11-02 10:00:00,41.44,41.44,41.28,41.32,42800.0,30.0354,30.0354,29.9194,29.9484,42800.0
2012-11-02 10:10:00,41.32,41.33,41.17,41.21,81900.0,29.9484,29.9556,29.8397,29.8687,81900.0
2012-11-02 10:20:00,41.21,41.22,41.08,41.12,36400.0,29.8687,29.8759,29.7744,29.8034,36400.0
2012-11-02 10:30:00,41.1,41.21,41.09,41.14,27700.0,29.7889,29.8687,29.7817,29.8179,27700.0
2012-11-02 10:40:00,41.14,41.15,41.02,41.08,37600.0,29.8179,29.8252,29.731,29.7744,37600.0
2012-11-02 10:50:00,41.09,41.19,41.05,41.11,34900.0,29.7817,29.8542,29.7527,29.7962,34900.0
2012-11-02 11:00:00,41.1,41.15,40.95,40.95,64600.0,29.7889,29.8252,29.6802,29.6802,64600.0
2012-11-02 11:10:00,40.96,41.05,40.95,41.03,30800.0,29.6875,29.7527,29.6802,29.7382,30800.0
2012-11-02 11:20:00,41.03,41.09,41.01,41.06,22600.0,29.7382,29.7817,29.7237,29.7599,22600.0
2012-11-02 11:30:00,41.06,41.06,40.97,40.98,29700.0,29.7599,29.7599,29.6947,29.702,29700.0
2012-11-02 11:40:00,40.99,40.99,40.82,40.85,34900.0,29.7092,29.7092,29.586,29.6077,34900.0
2012-11-02 11:50:00,40.87,40.91,40.78,40.84,27800.0,29.6222,29.6512,29.557,29.6005,27800.0
2012-11-02 12:00:00,40.85,40.91,40.83,40.91,28500.0,29.6077,29.6512,29.5932,29.6512,28500.0
2012-11-02 12:10:00,40.91,40.92,40.8,40.86,38500.0,29.6512,29.6585,29.5715,29.615,38500.0
2012-11-02 12:20:00,40.87,40.94,40.87,40.91,26000.0,29.6222,29.673,29.6222,29.6512,26000.0
2012-11-02 12:30:00,40.92,41.0,40.92,40.97,22300.0,29.6585,29.7165,29.6585,29.6947,22300.0
2012-11-02 12:40:00,40.98,41.01,40.94,40.94,27300.0,29.702,29.7237,29.673,29.673,27300.0
2012-11-02 12:50:00,40.93,40.96,40.9,40.93,18900.0,29.6657,29.6875,29.644,29.6657,18900.0
2012-11-02 13:00:00,40.93,40.95,40.88,40.88,22400.0,29.6657,29.6802,29.6295,29.6295,22400.0
2012-11-02 13:10:00,40.88,40.89,40.83,40.85,27000.0,29.6295,29.6367,29.5932,29.6077,27000.0
2012-11-02 13:20:00,40.85,40.94,40.82,40.9,37000.0,29.6077,29.673,29.586,29.644,37000.0
2012-11-02 13:30:00,40.9,40.98,40.89,40.9,25800.0,29.644,29.702,29.6367,29.644,25800.0
2012-11-02 13:40:00,40.9,40.92,40.82,40.84,28500.0,29.644,29.6585,29.586,29.6005,28500.0
2012-11-02 13:50:00,40.83,40.83,40.66,40.68,42200.0,29.5932,29.5932,29.47,29.4845,42200.0
2012-11-02 14:00:00,40.68,40.69,40.58,40.69,47800.0,29.4845,29.4918,29.412,29.4918,47800.0
2012-11-02 14:10:00,40.7,40.7,40.66,40.67,21200.0,29.499,29.499,29.47,29.4773,21200.0
2012-11-02 14:20:00,40.68,40.75,40.66,40.75,31200.0,29.4845,29.5353,29.47,29.5353,31200.0
2012-11-02 14:30:00,40.74,40.74,40.58,40.59,38300.0,29.528,29.528,29.412,29.4193,38300.0
2012-11-02 14:40:00,40.59,40.6,40.55,40.59,60500.0,29.4193,29.4265,29.3903,29.4193,60500.0
2012-11-02 14:50:00,40.6,40.67,40.55,40.63,42700.0,29.4265,29.4773,29.3903,29.4483,42700.0
2012-11-02 15:00:00,40.63,40.69,40.63,40.67,41600.0,29.4483,29.4918,29.4483,29.4773,41600.0
2012-11-02 15:10:00,40.67,40.74,40.64,40.72,41200.0,29.4773,29.528,29.4555,29.5135,41200.0
2012-11-02 15:20:00,40.73,40.77,40.67,40.76,75200.0,29.5208,29.5498,29.4773,29.5425,75200.0
2012-11-02 15:30:00,40.75,40.76,40.63,40.68,98200.0,29.5353,29.5425,29.4483,29.4845,98200.0
2012-11-02 15:40:00,40.68,40.82,40.66,40.7,186400.0,29.4845,29.586,29.47,29.499,186400.0
2012-11-02 15:50:00,40.7,40.8,40.64,40.65,467700.0,29.499,29.5715,29.4555,29.4628,467700.0
2012-11-05 09:30:00,40.47,40.87,40.41,40.8,51800.0,29.3323,29.6222,29.2888,29.5715,51800.0
2012-11-05 09:40:00,40.79,40.85,40.67,40.81,48500.0,29.5643,29.6077,29.4773,29.5788,48500.0
2012-11-05 09:50:00,40.8,40.94,40.75,40.93,29600.0,29.5715,29.673,29.5353,29.6657,29600.0
2012-11-05 10:00:00,40.91,40.93,40.84,40.88,27400.0,29.6512,29.6657,29.6005,29.6295,27400.0
2012-11-05 10:10:00,40.88,40.98,40.86,40.92,30100.0,29.6295,29.702,29.615,29.6585,30100.0
2012-11-05 10:20:00,40.93,41.02,40.91,40.95,44900.0,29.6657,29.731,29.6512,29.6802,44900.0
2012-11-05 10:30:00,40.95,41.11,40.92,41.1,39100.0,29.6802,29.7962,29.6585,29.7889,39100.0
2012-11-05 10:40:00,41.11,41.13,40.99,41.01,32900.0,29.7962,29.8107,29.7092,29.7237,32900.0
2012-11-05 10:50:00,41.0,41.03,40.95,41.0,27000.0,29.7165,29.7382,29.6802,29.7165,27000.0
2012-11-05 11:00:00,41.0,41.12,40.98,41.09,43800.0,29.7165,29.8034,29.702,29.7817,43800.0
2012-11-05 11:10:00,41.08,41.13,41.07,41.12,47400.0,29.7744,29.8107,29.7672,29.8034,47400.0
2012-11-05 11:20:00,41.12,41.14,41.07,41.08,39900.0,29.8034,29.8179,29.7672,29.7744,39900.0
2012-11-05 11:30:00,41.09,41.1,41.0,41.04,22300.0,29.7817,29.7889,29.7165,29.7455,22300.0
2012-11-05 11:40:00,41.06,41.07,40.97,40.97,12800.0,29.7599,29.7672,29.6947,29.6947,12800.0
2012-11-05 11:50:00,40.96,40.99,40.93,40.95,17600.0,29.6875,29.7092,29.6657,29.6802,17600.0
2012-11-05 12:00:00,40.95,40.96,40.9,40.93,13600.0,29.6802,29.6875,29.644,29.6657,13600.0
2012-11-05 12:10:00,40.93,40.94,40.9,40.92,16000.0,29.6657,29.673,29.644,29.6585,16000.0
2012-11-05 12:20:00,40.92,40.94,40.89,40.9,19300.0,29.6585,29.673,29.6367,29.644,19300.0
2012-11-05 12:30:00,40.89,40.95,40.85,40.94,66400.0,29.6367,29.6802,29.6077,29.673,66400.0
2012-11-05 12:40:00,40.94,40.94,40.91,40.92,15800.0,29.673,29.673,29.6512,29.6585,15800.0
2012-11-05 12:50:00,40.92,40.92,40.89,40.91,10100.0,29.6585,29.6585,29.6367,29.6512,10100.0
2012-11-05 13:00:00,40.93,40.99,40.92,40.98,16800.0,29.6657,29.7092,29.6585,29.702,16800.0
2012-11-05 13:10:00,40.98,41.01,40.93,40.97,23500.0,29.702,29.7237,29.6657,29.6947,23500.0
2012-11-05 13:20:00,40.98,41.04,40.96,40.99,10100.0,29.702,29.7455,29.6875,29.7092,10100.0
2012-11-05 13:30:00,41.0,41.04,40.98,41.02,10100.0,29.7165,29.7455,29.702,29.731,10100.0
2012-11-05 13:40:00,41.03,41.04,40.97,40.99,13900.0,29.7382,29.7455,29.6947,29.7092,13900.0
2012-11-05 13:50:00,40.99,41.02,40.97,41.01,13500.0,29.7092,29.731,29.6947,29.7237,13500.0
2012-11-05 14:00:00,41.0,41.06,40.99,41.04,17400.0,29.7165,29.7599,29.7092,29.7455,17400.0
2012-11-05 14:10:00,41.05,41.11,41.04,41.1,11700.0,29.7527,29.7962,29.7455,29.7889,11700.0
2012-11-05 14:20:00,41.1,41.12,41.08,41.08,12700.0,29.7889,29.8034,29.7744,29.7744,12700.0
2012-11-05 14:30:00,41.09,41.15,41.02,41.02,43600.0,29.7817,29.8252,29.731,29.731,43600.0
2012-11-05 14:40:00,41.03,41.06,41.02,41.05,35700.0,29.7382,29.7599,29.731,29.7527,35700.0
2012-11-05 14:50:00,41.06,41.09,40.98,40.98,29000.0,29.7599,29.7817,29.702,29.702,29000.0
2012-11-05 15:00:00,40.99,41.0,40.96,40.99,35900.0,29.7092,29.7165,29.6875,29.7092,35900.0
2012-11-05 15:10:00,40.98,40.98,40.87,40.87,58400.0,29.702,29.702,29.6222,29.6222,58400.0
2012-11-05 15:20:00,40.88,40.93,40.88,40.9,55400.0,29.6295,29.6657,29.6295,29.644,55400.0
2012-11-05 15:30:00,40.91,40.97,40.91,40.96,65500.0,29.6512,29.6947,29.6512,29.6875,65500.0
2012-11-05 15:40:00,40.96,41.05,40.96,40.98,87400.0,29.6875,29.7527,29.6875,29.702,87400.0
2012-11-05 15:50:00,40.98,40.99,40.92,40.95,139400.0,29.702,29.7092,29.6585,29.6802,139400.0
2012-11-06 09:30:00,41.17,41.6,41.03,41.54,88400.0,29.8397,30.1513,29.7382,30.1078,88400.0
2012-11-06 09:40:00,41.56,41.57,41.4,41.44,32900.0,30.1223,30.1296,30.0064,30.0354,32900.0
2012-11-06 09:50:00,41.46,41.57,41.45,41.53,44200.0,30.0499,30.1296,30.0426,30.1006,44200.0
2012-11-06 10:00:00,41.54,41.55,41.45,41.5,21200.0,30.1078,30.1151,30.0426,30.0789,21200.0
2012-11-06 10:10:00,41.5,41.53,41.47,41.49,24000.0,30.0789,30.1006,30.0571,30.0716,24000.0
2012-11-06 10:20:00,41.49,41.54,41.41,41.45,19600.0,30.0716,30.1078,30.0136,30.0426,19600.0
2012-11-06 10:30:00,41.46,41.5,41.4,41.48,26500.0,30.0499,30.0789,30.0064,30.0644,26500.0
2012-11-06 10:40:00,41.49,41.57,41.44,41.49,40800.0,30.0716,30.1296,30.0354,30.0716,40800.0
2012-11-06 10:50:00,41.49,41.52,41.45,41.49,26300.0,30.0716,30.0934,30.0426,30.0716,26300.0
2012-11-06 11:00:00,41.48,41.49,41.4,41.42,26500.0,30.0644,30.0716,30.0064,30.0209,26500.0
2012-11-06 11:10:00,41.42,41.46,41.41,41.46,20600.0,30.0209,30.0499,30.0136,30.0499,20600.0
2012-11-06 11:20:00,41.45,41.53,41.41,41.5,24200.0,30.0426,30.1006,30.0136,30.0789,24200.0
2012-11-06 11:30:00,41.5,41.64,41.5,41.6,28600.0,30.0789,30.1803,30.0789,30.1513,28600.0
2012-11-06 11:40:00,41.6,41.66,41.6,41.65,23800.0,30.1513,30.1948,30.1513,30.1876,23800.0
2012-11-06 11:50:00,41.66,41.73,41.62,41.69,39400.0,30.1948,30.2456,30.1658,30.2166,39400.0
2012-11-06 12:00:00,41.71,41.86,41.71,41.77,42100.0,30.2311,30.3398,30.2311,30.2746,42100.0
2012-11-06 12:10:00,41.77,41.82,41.76,41.8,17100.0,30.2746,30.3108,30.2673,30.2963,17100.0
2012-11-06 12:20:00,41.8,41.91,41.8,41.89,20400.0,30.2963,30.376,30.2963,30.3615,20400.0
2012-11-06 12:30:00,41.9,41.96,41.85,41.86,30500.0,30.3688,30.4123,30.3325,30.3398,30500.0
2012-11-06 12:40:00,41.86,41.89,41.81,41.86,30800.0,30.3398,30.3615,30.3035,30.3398,30800.0
2012-11-06 12:50:00,41.87,41.93,41.85,41.88,17500.0,30.347,30.3905,30.3325,30.3543,17500.0
2012-11-06 13:00:00,41.89,41.91,41.85,41.89,25100.0,30.3615,30.376,30.3325,30.3615,25100.0
2012-11-06 13:10:00,41.89,41.9,41.81,41.82,57400.0,30.3615,30.3688,30.3035,30.3108,57400.0
2012-11-06 13:20:00,41.82,41.82,41.74,41.76,38100.0,30.3108,30.3108,30.2528,30.2673,38100.0
2012-11-06 13:30:00,41.76,41.79,41.72,41.73,20000.0,30.2673,30.289,30.2383,30.2456,20000.0
2012-11-06 13:40:00,41.73,41.79,41.71,41.75,27000.0,30.2456,30.289,30.2311,30.2601,27000.0
2012-11-06 13:50:00,41.76,41.77,41.69,41.7,29400.0,30.2673,30.2746,30.2166,30.2238,29400.0
2012-11-06 14:00:00,41.71,41.74,41.67,41.7,23100.0,30.2311,30.2528,30.2021,30.2238,23100.0
2012-11-06 14:10:00,41.7,41.7,41.63,41.65,22000.0,30.2238,30.2238,30.1731,30.1876,22000.0
2012-11-06 14:20:00,41.65,41.66,41.62,41.63,17400.0,30.1876,30.1948,30.1658,30.1731,17400.0
2012-11-06 14:30:00,41.63,41.72,41.62,41.7,57400.0,30.1731,30.2383,30.1658,30.2238,57400.0
2012-11-06 14:40:00,41.7,41.71,41.64,41.65,26100.0,30.2238,30.2311,30.1803,30.1876,26100.0
2012-11-06 14:50:00,41.66,41.7,41.6,41.62,22400.0,30.1948,30.2238,30.1513,30.1658,22400.0
2012-11-06 15:00:00,41.62,41.64,41.57,41.61,31500.0,30.1658,30.1803,30.1296,30.1586,31500.0
2012-11-06 15:10:00,41.63,41.63,41.59,41.62,29600.0,30.1731,30.1731,30.1441,30.1658,29600.0
2012-11-06 15:20:00,41.62,41.62,41.55,41.57,43400.0,30.1658,30.1658,30.1151,30.1296,43400.0
2012-11-06 15:30:00,41.57,41.58,41.53,41.53,84200.0,30.1296,30.1368,30.1006,30.1006,84200.0
2012-11-06 15:40:00,41.54,41.55,41.47,41.53,133600.0,30.1078,30.1151,30.0571,30.1006,133600.0
2012-11-06 15:50:00,41.53,41.53,41.47,41.49,186200.0,30.1006,30.1006,30.0571,30.0716,186200.0
2012-11-07 09:30:00,40.88,40.88,40.36,40.47,137100.0,29.6295,29.6295,29.2526,29.3323,137100.0
2012-11-07 09:40:00,40.47,40.67,40.29,40.63,100700.0,29.3323,29.4773,29.2019,29.4483,100700.0
2012-11-07 09:50:00,40.6,40.61,40.47,40.5,71800.0,29.4265,29.4338,29.3323,29.3541,71800.0
2012-11-07 10:00:00,40.51,40.51,40.38,40.45,78000.0,29.3613,29.3613,29.2671,29.3178,78000.0
2012-11-07 10:10:00,40.45,40.5,40.39,40.39,83700.0,29.3178,29.3541,29.2743,29.2743,83700.0
2012-11-07 10:20:00,40.39,40.46,40.36,40.46,54200.0,29.2743,29.3251,29.2526,29.3251,54200.0
2012-11-07 10:30:00,40.45,40.59,40.39,40.59,56300.0,29.3178,29.4193,29.2743,29.4193,56300.0
2012-11-07 10:40:00,40.58,40.59,40.5,40.51,64300.0,29.412,29.4193,29.3541,29.3613,64300.0
2012-11-07 10:50:00,40.51,40.55,40.36,40.38,62100.0,29.3613,29.3903,29.2526,29.2671,62100.0
2012-11-07 11:00:00,40.38,40.44,40.34,40.39,41100.0,29.2671,29.3106,29.2381,29.2743,41100.0
2012-11-07 11:10:00,40.39,40.41,40.28,40.32,43000.0,29.2743,29.2888,29.1946,29.2236,43000.0
2012-11-07 11:20:00,40.31,40.34,40.18,40.23,66900.0,29.2164,29.2381,29.1221,29.1584,66900.0
2012-11-07 11:30:00,40.24,40.24,40.14,40.22,55000.0,29.1656,29.1656,29.0931,29.1511,55000.0
2012-11-07 11:40:00,40.22,40.38,40.2,40.37,38500.0,29.1511,29.2671,29.1366,29.2598,38500.0
2012-11-07 11:50:00,40.37,40.38,40.29,40.35,38600.0,29.2598,29.2671,29.2019,29.2453,38600.0
2012-11-07 12:00:00,40.37,40.48,40.37,40.46,19300.0,29.2598,29.3396,29.2598,29.3251,19300.0
2012-11-07 12:10:00,40.48,40.53,40.42,40.51,23200.0,29.3396,29.3758,29.2961,29.3613,23200.0
2012-11-07 12:20:00,40.51,40.54,40.43,40.44,21600.0,29.3613,29.3831,29.3033,29.3106,21600.0
2012-11-07 12:30:00,40.43,40.5,40.43,40.48,18500.0,29.3033,29.3541,29.3033,29.3396,18500.0
2012-11-07 12:40:00,40.49,40.54,40.47,40.49,42600.0,29.3468,29.3831,29.3323,29.3468,42600.0
2012-11-07 12:50:00,40.5,40.52,40.47,40.51,11500.0,29.3541,29.3686,29.3323,29.3613,11500.0
2012-11-07 13:00:00,40.5,40.66,40.49,40.65,28500.0,29.3541,29.47,29.3468,29.4628,28500.0
2012-11-07 13:10:00,40.65,40.73,40.6,40.6,48800.0,29.4628,29.5208,29.4265,29.4265,48800.0
2012-11-07 13:20:00,40.59,40.64,40.57,40.58,20500.0,29.4193,29.4555,29.4048,29.412,20500.0
2012-11-07 13:30:00,40.58,40.65,40.58,40.63,25700.0,29.412,29.4628,29.412,29.4483,25700.0
2012-11-07 13:40:00,40.62,40.62,40.54,40.55,17800.0,29.441,29.441,29.3831,29.3903,17800.0
2012-11-07 13:50:00,40.54,40.58,40.51,40.54,38700.0,29.3831,29.412,29.3613,29.3831,38700.0
2012-11-07 14:00:00,40.55,40.59,40.53,40.56,21600.0,29.3903,29.4193,29.3758,29.3976,21600.0
2012-11-07 14:10:00,40.58,40.58,40.49,40.5,41200.0,29.412,29.412,29.3468,29.3541,41200.0
2012-11-07 14:20:00,40.5,40.59,40.5,40.59,26600.0,29.3541,29.4193,29.3541,29.4193,26600.0
2012-11-07 14:30:00,40.59,40.6,40.5,40.5,59700.0,29.4193,29.4265,29.3541,29.3541,59700.0
2012-11-07 14:40:00,40.49,40.5,40.45,40.5,62100.0,29.3468,29.3541,29.3178,29.3541,62100.0
2012-11-07 14:50:00,40.5,40.54,40.43,40.53,75400.0,29.3541,29.3831,29.3033,29.3758,75400.0
2012-11-07 15:00:00,40.51,40.57,40.5,40.53,50000.0,29.3613,29.4048,29.3541,29.3758,50000.0
2012-11-07 15:10:00,40.54,40.6,40.52,40.58,68500.0,29.3831,29.4265,29.3686,29.412,68500.0
2012-11-07 15:20:00,40.58,40.72,40.57,40.71,56500.0,29.412,29.5135,29.4048,29.5063,56500.0
2012-11-07 15:30:00,40.7,40.73,40.66,40.67,56800.0,29.499,29.5208,29.47,29.4773,56800.0
2012-11-07 15:40:00,40.68,40.8,40.68,40.69,102800.0,29.4845,29.5715,29.4845,29.4918,102800.0
2012-11-07 15:50:00,40.7,40.73,40.56,40.57,290900.0,29.499,29.5208,29.3976,29.4048,290900.0
2012-11-08 09:30:00,40.47,40.58,40.32,40.58,44100.0,29.3323,29.412,29.2236,29.412,44100.0
2012-11-08 09:40:00,40.58,40.68,40.54,40.59,44800.0,29.412,29.4845,29.3831,29.4193,44800.0
2012-11-08 09:50:00,40.59,40.59,40.46,40.47,43000.0,29.4193,29.4193,29.3251,29.3323,43000.0
2012-11-08 10:00:00,40.48,40.5,40.4,40.46,36000.0,29.3396,29.3541,29.2816,29.3251,36000.0
2012-11-08 10:10:00,40.46,40.48,40.39,40.4,27900.0,29.3251,29.3396,29.2743,29.2816,27900.0
2012-11-08 10:20:00,40.39,40.41,40.24,40.33,36700.0,29.2743,29.2888,29.1656,29.2309,36700.0
2012-11-08 10:30:00,40.33,40.42,40.31,40.38,32200.0,29.2309,29.2961,29.2164,29.2671,32200.0
2012-11-08 10:40:00,40.38,40.38,40.2,40.26,46500.0,29.2671,29.2671,29.1366,29.1801,46500.0
2012-11-08 10:50:00,40.26,40.32,40.21,40.28,40200.0,29.1801,29.2236,29.1439,29.1946,40200.0
2012-11-08 11:00:00,40.3,40.38,40.23,40.36,22600.0,29.2091,29.2671,29.1584,29.2526,22600.0
2012-11-08 11:10:00,40.35,40.36,40.27,40.27,22600.0,29.2453,29.2526,29.1874,29.1874,22600.0
2012-11-08 11:20:00,40.28,40.38,40.23,40.36,17700.0,29.1946,29.2671,29.1584,29.2526,17700.0
2012-11-08 11:30:00,40.39,40.39,40.29,40.35,21400.0,29.2743,29.2743,29.2019,29.2453,21400.0
2012-11-08 11:40:00,40.35,40.4,40.29,40.33,14300.0,29.2453,29.2816,29.2019,29.2309,14300.0
2012-11-08 11:50:00,40.33,40.43,40.3,40.4,15800.0,29.2309,29.3033,29.2091,29.2816,15800.0
2012-11-08 12:00:00,40.4,40.43,40.37,40.39,22300.0,29.2816,29.3033,29.2598,29.2743,22300.0
2012-11-08 12:10:00,40.39,40.39,40.29,40.31,20000.0,29.2743,29.2743,29.2019,29.2164,20000.0
2012-11-08 12:20:00,40.31,40.36,40.3,40.32,10400.0,29.2164,29.2526,29.2091,29.2236,10400.0
2012-11-08 12:30:00,40.32,40.32,40.19,40.22,17200.0,29.2236,29.2236,29.1294,29.1511,17200.0
2012-11-08 12:40:00,40.22,40.24,40.14,40.15,18600.0,29.1511,29.1656,29.0931,29.1004,18600.0
2012-11-08 12:50:00,40.13,40.2,40.12,40.2,24400.0,29.0859,29.1366,29.0786,29.1366,24400.0
2012-11-08 13:00:00,40.19,40.2,40.15,40.16,13400.0,29.1294,29.1366,29.1004,29.1076,13400.0
2012-11-08 13:10:00,40.16,40.16,40.09,40.1,11900.0,29.1076,29.1076,29.0569,29.0641,11900.0
2012-11-08 13:20:00,40.1,40.13,39.96,40.0,52400.0,29.0641,29.0859,28.9627,28.9917,52400.0
2012-11-08 13:30:00,40.0,40.06,39.95,40.05,29900.0,28.9917,29.0352,28.9554,29.0279,29900.0
2012-11-08 13:40:00,40.06,40.13,40.05,40.13,27800.0,29.0352,29.0859,29.0279,29.0859,27800.0
2012-11-08 13:50:00,40.13,40.15,40.08,40.13,39400.0,29.0859,29.1004,29.0497,29.0859,39400.0
2012-11-08 14:00:00,40.15,40.15,40.07,40.1,15400.0,29.1004,29.1004,29.0424,29.0641,15400.0
2012-11-08 14:10:00,40.11,40.14,40.08,40.09,18300.0,29.0714,29.0931,29.0497,29.0569,18300.0
2012-11-08 14:20:00,40.1,40.15,40.08,40.14,49700.0,29.0641,29.1004,29.0497,29.0931,49700.0
2012-11-08 14:30:00,40.12,40.14,40.06,40.09,20400.0,29.0786,29.0931,29.0352,29.0569,20400.0
2012-11-08 14:40:00,40.08,40.16,40.08,40.16,23000.0,29.0497,29.1076,29.0497,29.1076,23000.0
2012-11-08 14:50:00,40.16,40.17,40.1,40.11,15100.0,29.1076,29.1149,29.0641,29.0714,15100.0
2012-11-08 15:00:00,40.1,40.15,40.09,40.11,30100.0,29.0641,29.1004,29.0569,29.0714,30100.0
2012-11-08 15:10:00,40.11,40.18,40.11,40.18,63700.0,29.0714,29.1221,29.0714,29.1221,63700.0
2012-11-08 15:20:00,40.19,40.24,40.17,40.21,78600.0,29.1294,29.1656,29.1149,29.1439,78600.0
2012-11-08 15:30:00,40.21,40.23,40.12,40.13,52900.0,29.1439,29.1584,29.0786,29.0859,52900.0
2012-11-08 15:40:00,40.13,40.16,40.09,40.12,99900.0,29.0859,29.1076,29.0569,29.0786,99900.0
2012-11-08 15:50:00,40.11,40.17,40.03,40.05,186800.0,29.0714,29.1149,29.0134,29.0279,186800.0
2012-11-09 09:30:00,39.95,40.25,39.9,40.09,55800.0,28.9554,29.1729,28.9192,29.0569,55800.0
2012-11-09 09:40:00,40.12,40.22,39.97,40.05,21800.0,29.0786,29.1511,28.9699,29.0279,21800.0
2012-11-09 09:50:00,40.05,40.13,39.98,40.04,45300.0,29.0279,29.0859,28.9772,29.0207,45300.0
2012-11-09 10:00:00,40.03,40.31,40.02,40.31,34900.0,29.0134,29.2164,29.0062,29.2164,34900.0
2012-11-09 10:10:00,40.29,40.34,40.26,40.31,39100.0,29.2019,29.2381,29.1801,29.2164,39100.0
2012-11-09 10:20:00,40.32,40.49,40.32,40.38,107000.0,29.2236,29.3468,29.2236,29.2671,107000.0
2012-11-09 10:30:00,40.38,40.47,40.31,40.41,28900.0,29.2671,29.3323,29.2164,29.2888,28900.0
2012-11-09 10:40:00,40.41,40.61,40.41,40.47,29700.0,29.2888,29.4338,29.2888,29.3323,29700.0
2012-11-09 10:50:00,40.46,40.57,40.42,40.52,28900.0,29.3251,29.4048,29.2961,29.3686,28900.0
2012-11-09 11:00:00,40.52,40.64,40.5,40.56,32200.0,29.3686,29.4555,29.3541,29.3976,32200.0
2012-11-09 11:10:00,40.57,40.65,40.57,40.63,52400.0,29.4048,29.4628,29.4048,29.4483,52400.0
2012-11-09 11:20:00,40.62,40.64,40.5,40.56,28000.0,29.441,29.4555,29.3541,29.3976,28000.0
2012-11-09 11:30:00,40.55,40.81,40.52,40.77,105900.0,29.3903,29.5788,29.3686,29.5498,105900.0
2012-11-09 11:40:00,40.78,40.92,40.77,40.9,68500.0,29.557,29.6585,29.5498,29.644,68500.0
2012-11-09 11:50:00,40.9,40.94,40.8,40.93,31400.0,29.644,29.673,29.5715,29.6657,31400.0
2012-11-09 12:00:00,40.95,41.05,40.95,41.0,37900.0,29.6802,29.7527,29.6802,29.7165,37900.0
2012-11-09 12:10:00,41.01,41.07,40.99,41.04,39800.0,29.7237,29.7672,29.7092,29.7455,39800.0
2012-11-09 12:20:00,41.04,41.08,41.01,41.08,36600.0,29.7455,29.7744,29.7237,29.7744,36600.0
2012-11-09 12:30:00,41.09,41.16,41.08,41.09,33600.0,29.7817,29.8324,29.7744,29.7817,33600.0
2012-11-09 12:40:00,41.09,41.12,41.07,41.1,36900.0,29.7817,29.8034,29.7672,29.7889,36900.0
2012-11-09 12:50:00,41.11,41.12,41.01,41.02,28500.0,29.7962,29.8034,29.7237,29.731,28500.0
2012-11-09 13:00:00,41.03,41.04,40.96,41.0,29800.0,29.7382,29.7455,29.6875,29.7165,29800.0
2012-11-09 13:10:00,40.99,41.0,40.76,40.92,53300.0,29.7092,29.7165,29.5425,29.6585,53300.0
2012-11-09 13:20:00,40.92,40.93,40.7,40.7,63300.0,29.6585,29.6657,29.499,29.499,63300.0
2012-11-09 13:30:00,40.71,40.8,40.68,40.73,44500.0,29.5063,29.5715,29.4845,29.5208,44500.0
2012-11-09 13:40:00,40.75,40.8,40.67,40.71,20600.0,29.5353,29.5715,29.4773,29.5063,20600.0
2012-11-09 13:50:00,40.71,40.84,40.71,40.81,20800.0,29.5063,29.6005,29.5063,29.5788,20800.0
2012-11-09 14:00:00,40.82,40.82,40.71,40.73,21800.0,29.586,29.586,29.5063,29.5208,21800.0
2012-11-09 14:10:00,40.72,40.83,40.7,40.77,18500.0,29.5135,29.5932,29.499,29.5498,18500.0
2012-11-09 14:20:00,40.75,40.79,40.71,40.76,27100.0,29.5353,29.5643,29.5063,29.5425,27100.0
2012-11-09 14:30:00,40.77,40.84,40.73,40.8,49500.0,29.5498,29.6005,29.5208,29.5715,49500.0
2012-11-09 14:40:00,40.8,40.82,40.73,40.75,34100.0,29.5715,29.586,29.5208,29.5353,34100.0
2012-11-09 14:50:00,40.75,40.77,40.65,40.66,16300.0,29.5353,29.5498,29.4628,29.47,16300.0
2012-11-09 15:00:00,40.66,40.66,40.55,40.6,30400.0,29.47,29.47,29.3903,29.4265,30400.0
2012-11-09 15:10:00,40.6,40.67,40.57,40.57,40400.0,29.4265,29.4773,29.4048,29.4048,40400.0
2012-11-09 15:20:00,40.57,40.64,40.57,40.64,43900.0,29.4048,29.4555,29.4048,29.4555,43900.0
2012-11-09 15:30:00,40.63,40.64,40.51,40.54,55300.0,29.4483,29.4555,29.3613,29.3831,55300.0
2012-11-09 15:40:00,40.54,40.74,40.54,40.68,122400.0,29.3831,29.528,29.3831,29.4845,122400.0
2012-11-09 15:50:00,40.68,40.69,40.52,40.55,195000.0,29.4845,29.4918,29.3686,29.3903,195000.0
2012-11-12 09:30:00,40.75,40.75,40.33,40.38,17700.0,29.5353,29.5353,29.2309,29.2671,17700.0
2012-11-12 09:40:00,40.41,40.62,40.38,40.46,41100.0,29.2888,29.441,29.2671,29.3251,41100.0
2012-11-12 09:50:00,40.44,40.5,40.36,40.49,25600.0,29.3106,29.3541,29.2526,29.3468,25600.0
2012-11-12 10:00:00,40.5,40.54,40.45,40.46,26200.0,29.3541,29.3831,29.3178,29.3251,26200.0
2012-11-12 10:10:00,40.44,40.5,40.4,40.44,15600.0,29.3106,29.3541,29.2816,29.3106,15600.0
2012-11-12 10:20:00,40.45,40.48,40.42,40.46,15900.0,29.3178,29.3396,29.2961,29.3251,15900.0
2012-11-12 10:30:00,40.45,40.5,40.43,40.46,25600.0,29.3178,29.3541,29.3033,29.3251,25600.0
2012-11-12 10:40:00,40.46,40.5,40.4,40.42,15300.0,29.3251,29.3541,29.2816,29.2961,15300.0
2012-11-12 10:50:00,40.41,40.42,40.33,40.34,20300.0,29.2888,29.2961,29.2309,29.2381,20300.0
2012-11-12 11:00:00,40.34,40.34,40.31,40.31,16900.0,29.2381,29.2381,29.2164,29.2164,16900.0
2012-11-12 11:10:00,40.31,40.34,40.26,40.28,9000.0,29.2164,29.2381,29.1801,29.1946,9000.0
2012-11-12 11:20:00,40.28,40.33,40.27,40.32,10800.0,29.1946,29.2309,29.1874,29.2236,10800.0
2012-11-12 11:30:00,40.32,40.35,40.31,40.35,21900.0,29.2236,29.2453,29.2164,29.2453,21900.0
2012-11-12 11:40:00,40.36,40.4,40.34,40.38,11800.0,29.2526,29.2816,29.2381,29.2671,11800.0
2012-11-12 11:50:00,40.38,40.38,40.28,40.28,9500.0,29.2671,29.2671,29.1946,29.1946,9500.0
2012-11-12 12:00:00,40.29,40.31,40.26,40.26,6000.0,29.2019,29.2164,29.1801,29.1801,6000.0
2012-11-12 12:10:00,40.26,40.3,40.25,40.29,12200.0,29.1801,29.2091,29.1729,29.2019,12200.0
2012-11-12 12:20:00,40.3,40.38,40.29,40.34,29900.0,29.2091,29.2671,29.2019,29.2381,29900.0
2012-11-12 12:30:00,40.35,40.44,40.35,40.42,9100.0,29.2453,29.3106,29.2453,29.2961,9100.0
2012-11-12 12:40:00,40.43,40.49,40.43,40.46,11100.0,29.3033,29.3468,29.3033,29.3251,11100.0
2012-11-12 12:50:00,40.46,40.47,40.44,40.45,5200.0,29.3251,29.3323,29.3106,29.3178,5200.0
2012-11-12 13:00:00,40.47,40.53,40.45,40.53,10200.0,29.3323,29.3758,29.3178,29.3758,10200.0
2012-11-12 13:10:00,40.53,40.57,40.51,40.55,13900.0,29.3758,29.4048,29.3613,29.3903,13900.0
2012-11-12 13:20:00,40.54,40.56,40.51,40.55,7200.0,29.3831,29.3976,29.3613,29.3903,7200.0
2012-11-12 13:30:00,40.56,40.56,40.53,40.56,6100.0,29.3976,29.3976,29.3758,29.3976,6100.0
2012-11-12 13:40:00,40.54,40.56,40.48,40.5,7000.0,29.3831,29.3976,29.3396,29.3541,7000.0
2012-11-12 13:50:00,40.49,40.53,40.48,40.5,5900.0,29.3468,29.3758,29.3396,29.3541,5900.0
2012-11-12 14:00:00,40.51,40.53,40.49,40.5,6300.0,29.3613,29.3758,29.3468,29.3541,6300.0
2012-11-12 14:10:00,40.51,40.52,40.5,40.5,10000.0,29.3613,29.3686,29.3541,29.3541,10000.0
2012-11-12 14:20:00,40.51,40.59,40.51,40.58,13000.0,29.3613,29.4193,29.3613,29.412,13000.0
2012-11-12 14:30:00,40.59,40.59,40.49,40.51,8300.0,29.4193,29.4193,29.3468,29.3613,8300.0
2012-11-12 14:40:00,40.51,40.56,40.51,40.55,15100.0,29.3613,29.3976,29.3613,29.3903,15100.0
2012-11-12 14:50:00,40.55,40.59,40.55,40.59,16100.0,29.3903,29.4193,29.3903,29.4193,16100.0
2012-11-12 15:00:00,40.59,40.62,40.57,40.57,19000.0,29.4193,29.441,29.4048,29.4048,19000.0
2012-11-12 15:10:00,40.58,40.59,40.54,40.54,28500.0,29.412,29.4193,29.3831,29.3831,28500.0
2012-11-12 15:20:00,40.54,40.55,40.5,40.5,19100.0,29.3831,29.3903,29.3541,29.3541,19100.0
2012-11-12 15:30:00,40.5,40.51,40.48,40.5,18000.0,29.3541,29.3613,29.3396,29.3541,18000.0
2012-11-12 15:40:00,40.5,40.52,40.48,40.5,28700.0,29.3541,29.3686,29.3396,29.3541,28700.0
2012-11-12 15:50:00,40.5,40.51,40.41,40.42,89200.0,29.3541,29.3613,29.2888,29.2961,89200.0
2012-11-13 09:30:00,39.98,40.19,39.92,40.15,55600.0,28.9772,29.1294,28.9337,29.1004,55600.0
2012-11-13 09:40:00,40.15,40.23,40.04,40.19,62300.0,29.1004,29.1584,29.0207,29.1294,62300.0
2012-11-13 09:50:00,40.2,40.33,40.12,40.26,57200.0,29.1366,29.2309,29.0786,29.1801,57200.0
2012-11-13 10:00:00,40.27,40.27,40.18,40.22,39700.0,29.1874,29.1874,29.1221,29.1511,39700.0
2012-11-13 10:10:00,40.22,40.26,40.21,40.22,61900.0,29.1511,29.1801,29.1439,29.1511,61900.0
2012-11-13 10:20:00,40.24,40.24,40.01,40.06,49800.0,29.1656,29.1656,28.9989,29.0352,49800.0
2012-11-13 10:30:00,40.07,40.2,40.01,40.16,38800.0,29.0424,29.1366,28.9989,29.1076,38800.0
2012-11-13 10:40:00,40.17,40.21,40.1,40.16,38400.0,29.1149,29.1439,29.0641,29.1076,38400.0
2012-11-13 10:50:00,40.18,40.4,40.12,40.39,57600.0,29.1221,29.2816,29.0786,29.2743,57600.0
2012-11-13 11:00:00,40.4,40.55,40.39,40.53,37400.0,29.2816,29.3903,29.2743,29.3758,37400.0
2012-11-13 11:10:00,40.54,40.57,40.44,40.45,30300.0,29.3831,29.4048,29.3106,29.3178,30300.0
2012-11-13 11:20:00,40.45,40.46,40.35,40.41,29500.0,29.3178,29.3251,29.2453,29.2888,29500.0
2012-11-13 11:30:00,40.41,40.48,40.34,40.38,28800.0,29.2888,29.3396,29.2381,29.2671,28800.0
2012-11-13 11:40:00,40.37,40.5,40.37,40.48,38200.0,29.2598,29.3541,29.2598,29.3396,38200.0
2012-11-13 11:50:00,40.48,40.53,40.46,40.52,33000.0,29.3396,29.3758,29.3251,29.3686,33000.0
2012-11-13 12:00:00,40.52,40.59,40.5,40.5,40400.0,29.3686,29.4193,29.3541,29.3541,40400.0
2012-11-13 12:10:00,40.5,40.55,40.48,40.5,18900.0,29.3541,29.3903,29.3396,29.3541,18900.0
2012-11-13 12:20:00,40.5,40.51,40.42,40.43,12600.0,29.3541,29.3613,29.2961,29.3033,12600.0
2012-11-13 12:30:00,40.42,40.43,40.33,40.37,19100.0,29.2961,29.3033,29.2309,29.2598,19100.0
2012-11-13 12:40:00,40.38,40.38,40.3,40.34,19000.0,29.2671,29.2671,29.2091,29.2381,19000.0
2012-11-13 12:50:00,40.33,40.34,40.26,40.29,18200.0,29.2309,29.2381,29.1801,29.2019,18200.0
2012-11-13 13:00:00,40.28,40.32,40.26,40.28,24500.0,29.1946,29.2236,29.1801,29.1946,24500.0
2012-11-13 13:10:00,40.28,40.37,40.25,40.37,32900.0,29.1946,29.2598,29.1729,29.2598,32900.0
2012-11-13 13:20:00,40.36,40.36,40.3,40.34,18500.0,29.2526,29.2526,29.2091,29.2381,18500.0
2012-11-13 13:30:00,40.34,40.4,40.34,40.4,109500.0,29.2381,29.2816,29.2381,29.2816,109500.0
2012-11-13 13:40:00,40.38,40.52,40.38,40.51,76300.0,29.2671,29.3686,29.2671,29.3613,76300.0
2012-11-13 13:50:00,40.52,40.54,40.47,40.51,17900.0,29.3686,29.3831,29.3323,29.3613,17900.0
2012-11-13 14:00:00,40.52,40.53,40.47,40.48,20100.0,29.3686,29.3758,29.3323,29.3396,20100.0
2012-11-13 14:10:00,40.48,40.55,40.48,40.55,18300.0,29.3396,29.3903,29.3396,29.3903,18300.0
2012-11-13 14:20:00,40.55,40.55,40.48,40.5,22900.0,29.3903,29.3903,29.3396,29.3541,22900.0
2012-11-13 14:30:00,40.5,40.5,40.41,40.43,22600.0,29.3541,29.3541,29.2888,29.3033,22600.0
2012-11-13 14:40:00,40.44,40.45,40.36,40.38,27400.0,29.3106,29.3178,29.2526,29.2671,27400.0
2012-11-13 14:50:00,40.38,40.38,40.35,40.36,18300.0,29.2671,29.2671,29.2453,29.2526,18300.0
2012-11-13 15:00:00,40.37,40.4,40.34,40.35,26800.0,29.2598,29.2816,29.2381,29.2453,26800.0
2012-11-13 15:10:00,40.35,40.35,40.25,40.25,41500.0,29.2453,29.2453,29.1729,29.1729,41500.0
2012-11-13 15:20:00,40.25,40.3,40.22,40.29,152600.0,29.1729,29.2091,29.1511,29.2019,152600.0
2012-11-13 15:30:00,40.29,40.3,40.25,40.28,46600.0,29.2019,29.2091,29.1729,29.1946,46600.0
2012-11-13 15:40:00,40.28,40.28,40.18,40.21,111600.0,29.1946,29.1946,29.1221,29.1439,111600.0
2012-11-13 15:50:00,40.22,40.22,40.13,40.14,188700.0,29.1511,29.1511,29.0859,29.0931,188700.0
2012-11-14 09:30:00,40.32,40.46,40.14,40.26,45100.0,29.2236,29.3251,29.0931,29.1801,45100.0
2012-11-14 09:40:00,40.24,40.36,40.2,40.33,33900.0,29.1656,29.2526,29.1366,29.2309,33900.0
2012-11-14 09:50:00,40.32,40.32,40.17,40.24,37200.0,29.2236,29.2236,29.1149,29.1656,37200.0
2012-11-14 10:00:00,40.21,40.26,40.19,40.2,18900.0,29.1439,29.1801,29.1294,29.1366,18900.0
2012-11-14 10:10:00,40.23,40.3,40.16,40.21,29800.0,29.1584,29.2091,29.1076,29.1439,29800.0
2012-11-14 10:20:00,40.2,40.2,40.07,40.07,13200.0,29.1366,29.1366,29.0424,29.0424,13200.0
2012-11-14 10:30:00,40.06,40.08,39.99,40.02,28100.0,29.0352,29.0497,28.9844,29.0062,28100.0
2012-11-14 10:40:00,40.02,40.02,39.9,39.99,32300.0,29.0062,29.0062,28.9192,28.9844,32300.0
2012-11-14 10:50:00,39.97,40.01,39.91,40.01,24100.0,28.9699,28.9989,28.9264,28.9989,24100.0
2012-11-14 11:00:00,40.01,40.11,39.97,40.11,18000.0,28.9989,29.0714,28.9699,29.0714,18000.0
2012-11-14 11:10:00,40.09,40.09,40.0,40.03,19100.0,29.0569,29.0569,28.9917,29.0134,19100.0
2012-11-14 11:20:00,40.02,40.06,39.97,40.06,28600.0,29.0062,29.0352,28.9699,29.0352,28600.0
2012-11-14 11:30:00,40.05,40.07,39.96,40.02,17800.0,29.0279,29.0424,28.9627,29.0062,17800.0
2012-11-14 11:40:00,40.03,40.13,40.03,40.13,10500.0,29.0134,29.0859,29.0134,29.0859,10500.0
2012-11-14 11:50:00,40.14,40.14,40.08,40.09,10400.0,29.0931,29.0931,29.0497,29.0569,10400.0
2012-11-14 12:00:00,40.08,40.13,40.07,40.1,17800.0,29.0497,29.0859,29.0424,29.0641,17800.0
2012-11-14 12:10:00,40.1,40.11,40.02,40.03,12300.0,29.0641,29.0714,29.0062,29.0134,12300.0
2012-11-14 12:20:00,40.02,40.06,39.96,40.06,27100.0,29.0062,29.0352,28.9627,29.0352,27100.0
2012-11-14 12:30:00,40.05,40.08,40.0,40.01,41000.0,29.0279,29.0497,28.9917,28.9989,41000.0
2012-11-14 12:40:00,40.0,40.07,40.0,40.07,41100.0,28.9917,29.0424,28.9917,29.0424,41100.0
2012-11-14 12:50:00,40.06,40.08,40.02,40.06,18400.0,29.0352,29.0497,29.0062,29.0352,18400.0
2012-11-14 13:00:00,40.06,40.08,40.01,40.01,21400.0,29.0352,29.0497,28.9989,28.9989,21400.0
2012-11-14 13:10:00,40.01,40.06,40.0,40.04,31300.0,28.9989,29.0352,28.9917,29.0207,31300.0
2012-11-14 13:20:00,40.06,40.15,40.04,40.15,44400.0,29.0352,29.1004,29.0207,29.1004,44400.0
2012-11-14 13:30:00,40.15,40.2,40.09,40.12,64700.0,29.1004,29.1366,29.0569,29.0786,64700.0
2012-11-14 13:40:00,40.13,40.14,40.03,40.09,35100.0,29.0859,29.0931,29.0134,29.0569,35100.0
2012-11-14 13:50:00,40.09,40.11,40.06,40.1,18900.0,29.0569,29.0714,29.0352,29.0641,18900.0
2012-11-14 14:00:00,40.1,40.14,40.02,40.04,43600.0,29.0641,29.0931,29.0062,29.0207,43600.0
2012-11-14 14:10:00,40.05,40.06,39.91,39.95,65600.0,29.0279,29.0352,28.9264,28.9554,65600.0
2012-11-14 14:20:00,39.94,40.02,39.92,40.0,44000.0,28.9482,29.0062,28.9337,28.9917,44000.0
2012-11-14 14:30:00,39.99,40.0,39.9,39.95,44000.0,28.9844,28.9917,28.9192,28.9554,44000.0
2012-11-14 14:40:00,39.96,39.97,39.91,39.92,26100.0,28.9627,28.9699,28.9264,28.9337,26100.0
2012-11-14 14:50:00,39.93,39.95,39.89,39.89,28500.0,28.9409,28.9554,28.9119,28.9119,28500.0
2012-11-14 15:00:00,39.89,39.91,39.67,39.69,59800.0,28.9119,28.9264,28.7525,28.767,59800.0
2012-11-14 15:10:00,39.69,39.73,39.57,39.59,59000.0,28.767,28.796,28.68,28.6945,59000.0
2012-11-14 15:20:00,39.58,39.62,39.54,39.58,59600.0,28.6873,28.7162,28.6583,28.6873,59600.0
2012-11-14 15:30:00,39.58,39.63,39.54,39.58,71100.0,28.6873,28.7235,28.6583,28.6873,71100.0
2012-11-14 15:40:00,39.58,39.58,39.46,39.48,158800.0,28.6873,28.6873,28.6003,28.6148,158800.0
2012-11-14 15:50:00,39.48,39.55,39.43,39.55,285900.0,28.6148,28.6655,28.5785,28.6655,285900.0
2012-11-15 09:30:00,39.55,39.84,39.54,39.76,41100.0,28.6655,28.8757,28.6583,28.8177,41100.0
2012-11-15 09:40:00,39.77,39.8,39.5,39.5,75900.0,28.825,28.8467,28.6293,28.6293,75900.0
2012-11-15 09:50:00,39.48,39.64,39.47,39.59,31500.0,28.6148,28.7307,28.6075,28.6945,31500.0
2012-11-15 10:00:00,39.62,39.94,39.45,39.87,61200.0,28.7162,28.9482,28.593,28.8974,61200.0
2012-11-15 10:10:00,39.88,39.9,39.78,39.8,35900.0,28.9047,28.9192,28.8322,28.8467,35900.0
2012-11-15 10:20:00,39.79,39.79,39.69,39.73,21300.0,28.8395,28.8395,28.767,28.796,21300.0
2012-11-15 10:30:00,39.72,39.84,39.7,39.74,35500.0,28.7887,28.8757,28.7742,28.8032,35500.0
2012-11-15 10:40:00,39.75,39.76,39.58,39.61,31900.0,28.8105,28.8177,28.6873,28.709,31900.0
2012-11-15 10:50:00,39.61,39.7,39.61,39.65,28700.0,28.709,28.7742,28.709,28.738,28700.0
2012-11-15 11:00:00,39.65,39.71,39.61,39.63,32500.0,28.738,28.7815,28.709,28.7235,32500.0
2012-11-15 11:10:00,39.62,39.69,39.56,39.57,33500.0,28.7162,28.767,28.6728,28.68,33500.0
2012-11-15 11:20:00,39.58,39.61,39.54,39.54,19400.0,28.6873,28.709,28.6583,28.6583,19400.0
2012-11-15 11:30:00,39.54,39.57,39.51,39.56,16800.0,28.6583,28.68,28.6365,28.6728,16800.0
2012-11-15 11:40:00,39.56,39.58,39.35,39.38,40000.0,28.6728,28.6873,28.5206,28.5423,40000.0
2012-11-15 11:50:00,39.39,39.41,39.32,39.38,30300.0,28.5495,28.564,28.4988,28.5423,30300.0
2012-11-15 12:00:00,39.39,39.41,39.37,39.4,15900.0,28.5495,28.564,28.5351,28.5568,15900.0
2012-11-15 12:10:00,39.41,39.41,39.32,39.34,12000.0,28.564,28.564,28.4988,28.5133,12000.0
2012-11-15 12:20:00,39.33,39.33,39.26,39.29,15000.0,28.5061,28.5061,28.4553,28.4771,15000.0
2012-11-15 12:30:00,39.28,39.37,39.26,39.37,17000.0,28.4698,28.5351,28.4553,28.5351,17000.0
2012-11-15 12:40:00,39.37,39.39,39.29,39.33,28800.0,28.5351,28.5495,28.4771,28.5061,28800.0
2012-11-15 12:50:00,39.33,39.33,39.26,39.27,9900.0,28.5061,28.5061,28.4553,28.4626,9900.0
2012-11-15 13:00:00,39.27,39.3,39.2,39.28,32000.0,28.4626,28.4843,28.4118,28.4698,32000.0
2012-11-15 13:10:00,39.29,39.32,39.26,39.27,21400.0,28.4771,28.4988,28.4553,28.4626,21400.0
2012-11-15 13:20:00,39.27,39.36,39.27,39.35,39800.0,28.4626,28.5278,28.4626,28.5206,39800.0
2012-11-15 13:30:00,39.35,39.36,39.28,39.35,41700.0,28.5206,28.5278,28.4698,28.5206,41700.0
2012-11-15 13:40:00,39.35,39.54,39.34,39.53,71200.0,28.5206,28.6583,28.5133,28.651,71200.0
2012-11-15 13:50:00,39.53,39.66,39.53,39.55,25900.0,28.651,28.7452,28.651,28.6655,25900.0
2012-11-15 14:00:00,39.53,39.56,39.41,39.42,36100.0,28.651,28.6728,28.564,28.5713,36100.0
2012-11-15 14:10:00,39.42,39.46,39.37,39.4,19700.0,28.5713,28.6003,28.5351,28.5568,19700.0
2012-11-15 14:20:00,39.4,39.45,39.36,39.43,17500.0,28.5568,28.593,28.5278,28.5785,17500.0
2012-11-15 14:30:00,39.43,39.43,39.3,39.34,15300.0,28.5785,28.5785,28.4843,28.5133,15300.0
2012-11-15 14:40:00,39.36,39.43,39.35,39.36,13300.0,28.5278,28.5785,28.5206,28.5278,13300.0
2012-11-15 14:50:00,39.36,39.44,39.36,39.44,18400.0,28.5278,28.5858,28.5278,28.5858,18400.0
2012-11-15 15:00:00,39.43,39.43,39.27,39.32,36800.0,28.5785,28.5785,28.4626,28.4988,36800.0
2012-11-15 15:10:00,39.32,39.37,39.29,39.34,37900.0,28.4988,28.5351,28.4771,28.5133,37900.0
2012-11-15 15:20:00,39.34,39.37,39.3,39.33,41500.0,28.5133,28.5351,28.4843,28.5061,41500.0
2012-11-15 15:30:00,39.33,39.33,39.25,39.27,106500.0,28.5061,28.5061,28.4481,28.4626,106500.0
2012-11-15 15:40:00,39.27,39.38,39.27,39.35,174700.0,28.4626,28.5423,28.4626,28.5206,174700.0
2012-11-15 15:50:00,39.34,39.38,39.3,39.36,286100.0,28.5133,28.5423,28.4843,28.5278,286100.0
2012-11-16 09:30:00,39.32,39.51,39.22,39.26,203000.0,28.4988,28.6365,28.4263,28.4553,203000.0
2012-11-16 09:40:00,39.26,39.27,39.19,39.26,18600.0,28.4553,28.4626,28.4046,28.4553,18600.0
2012-11-16 09:50:00,39.27,39.27,39.1,39.12,20000.0,28.4626,28.4626,28.3394,28.3539,20000.0
2012-11-16 10:00:00,39.11,39.15,38.98,39.05,49900.0,28.3466,28.3756,28.2524,28.3031,49900.0
2012-11-16 10:10:00,39.06,39.07,38.83,38.91,77700.0,28.3104,28.3176,28.1437,28.2016,77700.0
2012-11-16 10:20:00,38.9,38.96,38.84,38.91,75600.0,28.1944,28.2379,28.1509,28.2016,75600.0
2012-11-16 10:30:00,38.92,39.01,38.89,38.99,35800.0,28.2089,28.2741,28.1872,28.2596,35800.0
2012-11-16 10:40:00,39.0,39.03,38.97,38.99,33700.0,28.2669,28.2886,28.2451,28.2596,33700.0
2012-11-16 10:50:00,38.99,39.0,38.91,38.91,26300.0,28.2596,28.2669,28.2016,28.2016,26300.0
2012-11-16 11:00:00,38.91,39.01,38.89,38.95,34300.0,28.2016,28.2741,28.1872,28.2306,34300.0
2012-11-16 11:10:00,38.95,39.01,38.94,38.94,32500.0,28.2306,28.2741,28.2234,28.2234,32500.0
2012-11-16 11:20:00,38.94,39.01,38.86,38.89,72700.0,28.2234,28.2741,28.1654,28.1872,72700.0
2012-11-16 11:30:00,38.88,39.03,38.85,39.01,95000.0,28.1799,28.2886,28.1582,28.2741,95000.0
2012-11-16 11:40:00,39.0,39.3,38.98,39.27,124100.0,28.2669,28.4843,28.2524,28.4626,124100.0
2012-11-16 11:50:00,39.3,39.64,39.28,39.63,72300.0,28.4843,28.7307,28.4698,28.7235,72300.0
2012-11-16 12:00:00,39.63,39.73,39.49,39.56,54200.0,28.7235,28.796,28.622,28.6728,54200.0
2012-11-16 12:10:00,39.54,39.61,39.45,39.51,33800.0,28.6583,28.709,28.593,28.6365,33800.0
2012-11-16 12:20:00,39.5,39.56,39.44,39.54,19600.0,28.6293,28.6728,28.5858,28.6583,19600.0
2012-11-16 12:30:00,39.55,39.74,39.55,39.71,20400.0,28.6655,28.8032,28.6655,28.7815,20400.0
2012-11-16 12:40:00,39.71,39.75,39.69,39.72,15300.0,28.7815,28.8105,28.767,28.7887,15300.0
2012-11-16 12:50:00,39.72,39.72,39.62,39.64,22800.0,28.7887,28.7887,28.7162,28.7307,22800.0
2012-11-16 13:00:00,39.63,39.63,39.51,39.56,31700.0,28.7235,28.7235,28.6365,28.6728,31700.0
2012-11-16 13:10:00,39.55,39.56,39.38,39.38,40500.0,28.6655,28.6728,28.5423,28.5423,40500.0
2012-11-16 13:20:00,39.38,39.45,39.36,39.42,17000.0,28.5423,28.593,28.5278,28.5713,17000.0
2012-11-16 13:30:00,39.44,39.45,39.36,39.38,21100.0,28.5858,28.593,28.5278,28.5423,21100.0
2012-11-16 13:40:00,39.36,39.4,39.32,39.32,34200.0,28.5278,28.5568,28.4988,28.4988,34200.0
2012-11-16 13:50:00,39.32,39.43,39.31,39.4,33100.0,28.4988,28.5785,28.4916,28.5568,33100.0
2012-11-16 14:00:00,39.41,39.42,39.32,39.34,23400.0,28.564,28.5713,28.4988,28.5133,23400.0
2012-11-16 14:10:00,39.34,39.35,39.26,39.3,21000.0,28.5133,28.5206,28.4553,28.4843,21000.0
2012-11-16 14:20:00,39.3,39.31,39.25,39.27,27000.0,28.4843,28.4916,28.4481,28.4626,27000.0
2012-11-16 14:30:00,39.27,39.28,39.2,39.28,51000.0,28.4626,28.4698,28.4118,28.4698,51000.0
2012-11-16 14:40:00,39.28,39.31,39.26,39.29,19900.0,28.4698,28.4916,28.4553,28.4771,19900.0
2012-11-16 14:50:00,39.29,39.34,39.27,39.31,19100.0,28.4771,28.5133,28.4626,28.4916,19100.0
2012-11-16 15:00:00,39.31,39.35,39.28,39.35,14100.0,28.4916,28.5206,28.4698,28.5206,14100.0
2012-11-16 15:10:00,39.35,39.49,39.32,39.45,63300.0,28.5206,28.622,28.4988,28.593,63300.0
2012-11-16 15:20:00,39.45,39.51,39.43,39.49,33200.0,28.593,28.6365,28.5785,28.622,33200.0
2012-11-16 15:30:00,39.48,39.49,39.42,39.48,92200.0,28.6148,28.622,28.5713,28.6148,92200.0
2012-11-16 15:40:00,39.48,39.51,39.42,39.43,171100.0,28.6148,28.6365,28.5713,28.5785,171100.0
2012-11-16 15:50:00,39.43,39.43,39.38,39.42,232900.0,28.5785,28.5785,28.5423,28.5713,232900.0
2012-11-19 09:30:00,40.03,40.14,39.98,40.12,89200.0,29.0134,29.0931,28.9772,29.0786,89200.0
2012-11-19 09:40:00,40.12,40.15,40.0,40.04,44800.0,29.0786,29.1004,28.9917,29.0207,44800.0
2012-11-19 09:50:00,40.06,40.23,40.06,40.2,48000.0,29.0352,29.1584,29.0352,29.1366,48000.0
2012-11-19 10:00:00,40.22,40.24,40.13,40.14,33500.0,29.1511,29.1656,29.0859,29.0931,33500.0
2012-11-19 10:10:00,40.14,40.2,40.14,40.14,76100.0,29.0931,29.1366,29.0931,29.0931,76100.0
2012-11-19 10:20:00,40.15,40.3,40.15,40.16,40500.0,29.1004,29.2091,29.1004,29.1076,40500.0
2012-11-19 10:30:00,40.16,40.25,40.13,40.21,65200.0,29.1076,29.1729,29.0859,29.1439,65200.0
2012-11-19 10:40:00,40.21,40.28,40.19,40.23,35400.0,29.1439,29.1946,29.1294,29.1584,35400.0
2012-11-19 10:50:00,40.24,40.28,40.22,40.24,26800.0,29.1656,29.1946,29.1511,29.1656,26800.0
2012-11-19 11:00:00,40.24,40.24,40.15,40.15,24400.0,29.1656,29.1656,29.1004,29.1004,24400.0
2012-11-19 11:10:00,40.16,40.24,40.16,40.18,22800.0,29.1076,29.1656,29.1076,29.1221,22800.0
2012-11-19 11:20:00,40.18,40.22,40.14,40.22,26800.0,29.1221,29.1511,29.0931,29.1511,26800.0
2012-11-19 11:30:00,40.22,40.24,40.17,40.17,20900.0,29.1511,29.1656,29.1149,29.1149,20900.0
2012-11-19 11:40:00,40.18,40.22,40.16,40.16,17400.0,29.1221,29.1511,29.1076,29.1076,17400.0
2012-11-19 11:50:00,40.16,40.17,40.13,40.15,14400.0,29.1076,29.1149,29.0859,29.1004,14400.0
2012-11-19 12:00:00,40.15,40.18,40.09,40.17,17600.0,29.1004,29.1221,29.0569,29.1149,17600.0
2012-11-19 12:10:00,40.18,40.19,40.13,40.16,11400.0,29.1221,29.1294,29.0859,29.1076,11400.0
2012-11-19 12:20:00,40.17,40.21,40.13,40.15,17500.0,29.1149,29.1439,29.0859,29.1004,17500.0
2012-11-19 12:30:00,40.15,40.17,40.13,40.15,19900.0,29.1004,29.1149,29.0859,29.1004,19900.0
2012-11-19 12:40:00,40.15,40.19,40.15,40.18,13200.0,29.1004,29.1294,29.1004,29.1221,13200.0
2012-11-19 12:50:00,40.16,40.22,40.15,40.22,10400.0,29.1076,29.1511,29.1004,29.1511,10400.0
2012-11-19 13:00:00,40.21,40.27,40.2,40.24,21800.0,29.1439,29.1874,29.1366,29.1656,21800.0
2012-11-19 13:10:00,40.23,40.24,40.22,40.22,17200.0,29.1584,29.1656,29.1511,29.1511,17200.0
2012-11-19 13:20:00,40.21,40.21,40.17,40.19,18000.0,29.1439,29.1439,29.1149,29.1294,18000.0
2012-11-19 13:30:00,40.18,40.23,40.16,40.2,23200.0,29.1221,29.1584,29.1076,29.1366,23200.0
2012-11-19 13:40:00,40.2,40.21,40.18,40.2,11600.0,29.1366,29.1439,29.1221,29.1366,11600.0
2012-11-19 13:50:00,40.2,40.23,40.19,40.2,18500.0,29.1366,29.1584,29.1294,29.1366,18500.0
2012-11-19 14:00:00,40.2,40.24,40.19,40.24,24700.0,29.1366,29.1656,29.1294,29.1656,24700.0
2012-11-19 14:10:00,40.23,40.27,40.23,40.27,17200.0,29.1584,29.1874,29.1584,29.1874,17200.0
2012-11-19 14:20:00,40.26,40.3,40.26,40.28,23000.0,29.1801,29.2091,29.1801,29.1946,23000.0
2012-11-19 14:30:00,40.27,40.32,40.27,40.32,33700.0,29.1874,29.2236,29.1874,29.2236,33700.0
2012-11-19 14:40:00,40.31,40.39,40.3,40.39,37600.0,29.2164,29.2743,29.2091,29.2743,37600.0
2012-11-19 14:50:00,40.38,40.45,40.36,40.43,29500.0,29.2671,29.3178,29.2526,29.3033,29500.0
2012-11-19 15:00:00,40.43,40.44,40.41,40.42,57000.0,29.3033,29.3106,29.2888,29.2961,57000.0
2012-11-19 15:10:00,40.41,40.47,40.41,40.46,38400.0,29.2888,29.3323,29.2888,29.3251,38400.0
2012-11-19 15:20:00,40.45,40.49,40.45,40.47,58500.0,29.3178,29.3468,29.3178,29.3323,58500.0
2012-11-19 15:30:00,40.47,40.47,40.36,40.37,81400.0,29.3323,29.3323,29.2526,29.2598,81400.0
2012-11-19 15:40:00,40.37,40.38,40.29,40.36,80600.0,29.2598,29.2671,29.2019,29.2526,80600.0
2012-11-19 15:50:00,40.35,40.5,40.34,40.49,195000.0,29.2453,29.3541,29.2381,29.3468,195000.0
2012-11-20 09:30:00,40.33,40.44,40.17,40.35,55300.0,29.2309,29.3106,29.1149,29.2453,55300.0
2012-11-20 09:40:00,40.35,40.35,40.14,40.31,51100.0,29.2453,29.2453,29.0931,29.2164,51100.0
2012-11-20 09:50:00,40.33,40.38,40.26,40.38,47000.0,29.2309,29.2671,29.1801,29.2671,47000.0
2012-11-20 10:00:00,40.39,40.42,40.31,40.33,36500.0,29.2743,29.2961,29.2164,29.2309,36500.0
2012-11-20 10:10:00,40.33,40.46,40.3,40.46,57900.0,29.2309,29.3251,29.2091,29.3251,57900.0
2012-11-20 10:20:00,40.46,40.48,40.4,40.4,25900.0,29.3251,29.3396,29.2816,29.2816,25900.0
2012-11-20 10:30:00,40.4,40.45,40.35,40.44,31200.0,29.2816,29.3178,29.2453,29.3106,31200.0
2012-11-20 10:40:00,40.45,40.45,40.31,40.31,34800.0,29.3178,29.3178,29.2164,29.2164,34800.0
2012-11-20 10:50:00,40.32,40.37,40.26,40.3,30400.0,29.2236,29.2598,29.1801,29.2091,30400.0
2012-11-20 11:00:00,40.3,40.33,40.24,40.3,26000.0,29.2091,29.2309,29.1656,29.2091,26000.0
2012-11-20 11:10:00,40.3,40.39,40.3,40.39,17100.0,29.2091,29.2743,29.2091,29.2743,17100.0
2012-11-20 11:20:00,40.4,40.48,40.39,40.42,29200.0,29.2816,29.3396,29.2743,29.2961,29200.0
2012-11-20 11:30:00,40.44,40.47,40.41,40.42,18800.0,29.3106,29.3323,29.2888,29.2961,18800.0
2012-11-20 11:40:00,40.42,40.46,40.4,40.44,41200.0,29.2961,29.3251,29.2816,29.3106,41200.0
2012-11-20 11:50:00,40.45,40.55,40.42,40.49,30100.0,29.3178,29.3903,29.2961,29.3468,30100.0
2012-11-20 12:00:00,40.49,40.51,40.44,40.45,25300.0,29.3468,29.3613,29.3106,29.3178,25300.0
2012-11-20 12:10:00,40.45,40.46,40.34,40.34,22700.0,29.3178,29.3251,29.2381,29.2381,22700.0
2012-11-20 12:20:00,40.33,40.38,40.24,40.31,35200.0,29.2309,29.2671,29.1656,29.2164,35200.0
2012-11-20 12:30:00,40.3,40.3,40.25,40.29,21300.0,29.2091,29.2091,29.1729,29.2019,21300.0
2012-11-20 12:40:00,40.28,40.3,40.25,40.25,16500.0,29.1946,29.2091,29.1729,29.1729,16500.0
2012-11-20 12:50:00,40.26,40.29,40.24,40.25,45600.0,29.1801,29.2019,29.1656,29.1729,45600.0
2012-11-20 13:00:00,40.25,40.26,40.18,40.18,32400.0,29.1729,29.1801,29.1221,29.1221,32400.0
2012-11-20 13:10:00,40.17,40.17,40.06,40.14,37000.0,29.1149,29.1149,29.0352,29.0931,37000.0
2012-11-20 13:20:00,40.14,40.15,39.99,39.99,19200.0,29.0931,29.1004,28.9844,28.9844,19200.0
2012-11-20 13:30:00,40.0,40.11,40.0,40.09,30000.0,28.9917,29.0714,28.9917,29.0569,30000.0
2012-11-20 13:40:00,40.08,40.12,40.04,40.1,20600.0,29.0497,29.0786,29.0207,29.0641,20600.0
2012-11-20 13:50:00,40.11,40.16,40.09,40.15,17400.0,29.0714,29.1076,29.0569,29.1004,17400.0
2012-11-20 14:00:00,40.14,40.15,40.1,40.15,20000.0,29.0931,29.1004,29.0641,29.1004,20000.0
2012-11-20 14:10:00,40.15,40.23,40.15,40.2,16500.0,29.1004,29.1584,29.1004,29.1366,16500.0
2012-11-20 14:20:00,40.2,40.3,40.18,40.3,26800.0,29.1366,29.2091,29.1221,29.2091,26800.0
2012-11-20 14:30:00,40.29,40.32,40.26,40.27,26900.0,29.2019,29.2236,29.1801,29.1874,26900.0
2012-11-20 14:40:00,40.27,40.34,40.25,40.3,28800.0,29.1874,29.2381,29.1729,29.2091,28800.0
2012-11-20 14:50:00,40.3,40.35,40.28,40.33,19400.0,29.2091,29.2453,29.1946,29.2309,19400.0
2012-11-20 15:00:00,40.33,40.38,40.3,40.36,38000.0,29.2309,29.2671,29.2091,29.2526,38000.0
2012-11-20 15:10:00,40.37,40.41,40.35,40.37,53100.0,29.2598,29.2888,29.2453,29.2598,53100.0
2012-11-20 15:20:00,40.37,40.38,40.25,40.27,39000.0,29.2598,29.2671,29.1729,29.1874,39000.0
2012-11-20 15:30:00,40.28,40.32,40.25,40.25,51900.0,29.1946,29.2236,29.1729,29.1729,51900.0
2012-11-20 15:40:00,40.26,40.28,40.23,40.28,74100.0,29.1801,29.1946,29.1584,29.1946,74100.0
2012-11-20 15:50:00,40.28,40.34,40.25,40.32,243500.0,29.1946,29.2381,29.1729,29.2236,243500.0
2012-11-21 09:30:00,40.45,40.46,40.24,40.34,31600.0,29.3178,29.3251,29.1656,29.2381,31600.0
2012-11-21 09:40:00,40.34,40.44,40.32,40.44,62100.0,29.2381,29.3106,29.2236,29.3106,62100.0
2012-11-21 09:50:00,40.44,40.46,40.34,40.42,23800.0,29.3106,29.3251,29.2381,29.2961,23800.0
2012-11-21 10:00:00,40.43,40.43,40.35,40.4,20300.0,29.3033,29.3033,29.2453,29.2816,20300.0
2012-11-21 10:10:00,40.4,40.46,40.37,40.44,21000.0,29.2816,29.3251,29.2598,29.3106,21000.0
2012-11-21 10:20:00,40.44,40.62,40.44,40.61,58300.0,29.3106,29.441,29.3106,29.4338,58300.0
2012-11-21 10:30:00,40.61,40.68,40.58,40.62,40000.0,29.4338,29.4845,29.412,29.441,40000.0
2012-11-21 10:40:00,40.61,40.63,40.57,40.61,22500.0,29.4338,29.4483,29.4048,29.4338,22500.0
2012-11-21 10:50:00,40.62,40.75,40.59,40.67,30900.0,29.441,29.5353,29.4193,29.4773,30900.0
2012-11-21 11:00:00,40.68,40.77,40.65,40.74,29000.0,29.4845,29.5498,29.4628,29.528,29000.0
2012-11-21 11:10:00,40.75,40.84,40.74,40.82,40300.0,29.5353,29.6005,29.528,29.586,40300.0
2012-11-21 11:20:00,40.82,40.91,40.79,40.8,53700.0,29.586,29.6512,29.5643,29.5715,53700.0
2012-11-21 11:30:00,40.81,40.81,40.69,40.72,12200.0,29.5788,29.5788,29.4918,29.5135,12200.0
2012-11-21 11:40:00,40.7,40.72,40.66,40.66,14200.0,29.499,29.5135,29.47,29.47,14200.0
2012-11-21 11:50:00,40.66,40.66,40.61,40.61,20800.0,29.47,29.47,29.4338,29.4338,20800.0
2012-11-21 12:00:00,40.62,40.67,40.61,40.64,13700.0,29.441,29.4773,29.4338,29.4555,13700.0
2012-11-21 12:10:00,40.65,40.72,40.65,40.71,6600.0,29.4628,29.5135,29.4628,29.5063,6600.0
2012-11-21 12:20:00,40.72,40.76,40.65,40.75,19400.0,29.5135,29.5425,29.4628,29.5353,19400.0
2012-11-21 12:30:00,40.74,40.78,40.71,40.77,17800.0,29.528,29.557,29.5063,29.5498,17800.0
2012-11-21 12:40:00,40.77,40.82,40.76,40.78,22400.0,29.5498,29.586,29.5425,29.557,22400.0
2012-11-21 12:50:00,40.8,40.8,40.76,40.76,4900.0,29.5715,29.5715,29.5425,29.5425,4900.0
2012-11-21 13:00:00,40.77,40.82,40.75,40.8,24100.0,29.5498,29.586,29.5353,29.5715,24100.0
2012-11-21 13:10:00,40.81,40.83,40.81,40.81,10300.0,29.5788,29.5932,29.5788,29.5788,10300.0
2012-11-21 13:20:00,40.81,40.84,40.81,40.82,18900.0,29.5788,29.6005,29.5788,29.586,18900.0
2012-11-21 13:30:00,40.82,40.88,40.8,40.88,8500.0,29.586,29.6295,29.5715,29.6295,8500.0
2012-11-21 13:40:00,40.88,40.88,40.81,40.81,13600.0,29.6295,29.6295,29.5788,29.5788,13600.0
2012-11-21 13:50:00,40.81,40.83,40.78,40.8,13700.0,29.5788,29.5932,29.557,29.5715,13700.0
2012-11-21 14:00:00,40.81,40.83,40.8,40.83,16000.0,29.5788,29.5932,29.5715,29.5932,16000.0
2012-11-21 14:10:00,40.83,40.85,40.79,40.79,13200.0,29.5932,29.6077,29.5643,29.5643,13200.0
2012-11-21 14:20:00,40.8,40.8,40.75,40.77,7900.0,29.5715,29.5715,29.5353,29.5498,7900.0
2012-11-21 14:30:00,40.77,40.78,40.74,40.74,7900.0,29.5498,29.557,29.528,29.528,7900.0
2012-11-21 14:40:00,40.73,40.75,40.71,40.71,7600.0,29.5208,29.5353,29.5063,29.5063,7600.0
2012-11-21 14:50:00,40.72,40.74,40.68,40.68,7200.0,29.5135,29.528,29.4845,29.4845,7200.0
2012-11-21 15:00:00,40.69,40.7,40.66,40.7,14000.0,29.4918,29.499,29.47,29.499,14000.0
2012-11-21 15:10:00,40.69,40.7,40.66,40.69,6600.0,29.4918,29.499,29.47,29.4918,6600.0
2012-11-21 15:20:00,40.69,40.69,40.62,40.64,13500.0,29.4918,29.4918,29.441,29.4555,13500.0
2012-11-21 15:30:00,40.64,40.65,40.62,40.63,17400.0,29.4555,29.4628,29.441,29.4483,17400.0
2012-11-21 15:40:00,40.63,40.67,40.62,40.64,32000.0,29.4483,29.4773,29.441,29.4555,32000.0
2012-11-21 15:50:00,40.64,40.69,40.62,40.68,77400.0,29.4555,29.4918,29.441,29.4845,77400.0
2012-11-23 09:30:00,40.88,41.0,40.8,40.82,69600.0,29.6295,29.7165,29.5715,29.586,69600.0
2012-11-23 09:40:00,40.82,40.97,40.74,40.96,26000.0,29.586,29.6947,29.528,29.6875,26000.0
2012-11-23 09:50:00,40.95,40.96,40.9,40.94,10900.0,29.6802,29.6875,29.644,29.673,10900.0
2012-11-23 10:00:00,40.94,41.15,40.94,41.1,52000.0,29.673,29.8252,29.673,29.7889,52000.0
2012-11-23 10:10:00,41.09,41.2,41.08,41.19,18600.0,29.7817,29.8614,29.7744,29.8542,18600.0
2012-11-23 10:20:00,41.2,41.29,41.17,41.23,29000.0,29.8614,29.9267,29.8397,29.8832,29000.0
2012-11-23 10:30:00,41.23,41.25,41.12,41.12,17700.0,29.8832,29.8977,29.8034,29.8034,17700.0
2012-11-23 10:40:00,41.11,41.14,41.06,41.08,31300.0,29.7962,29.8179,29.7599,29.7744,31300.0
2012-11-23 10:50:00,41.09,41.11,41.03,41.04,22800.0,29.7817,29.7962,29.7382,29.7455,22800.0
2012-11-23 11:00:00,41.03,41.07,41.03,41.04,31400.0,29.7382,29.7672,29.7382,29.7455,31400.0
2012-11-23 11:10:00,41.04,41.12,41.03,41.08,19700.0,29.7455,29.8034,29.7382,29.7744,19700.0
2012-11-23 11:20:00,41.1,41.14,41.08,41.09,15100.0,29.7889,29.8179,29.7744,29.7817,15100.0
2012-11-23 11:30:00,41.08,41.12,40.98,41.03,20200.0,29.7744,29.8034,29.702,29.7382,20200.0
2012-11-23 11:40:00,41.04,41.04,40.91,40.94,20400.0,29.7455,29.7455,29.6512,29.673,20400.0
2012-11-23 11:50:00,40.94,40.95,40.81,40.82,28900.0,29.673,29.6802,29.5788,29.586,28900.0
2012-11-23 12:00:00,40.83,40.96,40.83,40.95,20100.0,29.5932,29.6875,29.5932,29.6802,20100.0
2012-11-23 12:10:00,40.95,40.97,40.91,40.96,13000.0,29.6802,29.6947,29.6512,29.6875,13000.0
2012-11-23 12:20:00,40.96,41.04,40.96,41.04,17700.0,29.6875,29.7455,29.6875,29.7455,17700.0
2012-11-23 12:30:00,41.04,41.1,40.98,41.1,25000.0,29.7455,29.7889,29.702,29.7889,25000.0
2012-11-23 12:40:00,41.1,41.11,41.02,41.03,34300.0,29.7889,29.7962,29.731,29.7382,34300.0
2012-11-23 12:50:00,41.04,41.14,41.04,41.12,80700.0,29.7455,29.8179,29.7455,29.8034,80700.0
2012-11-26 09:30:00,40.96,41.13,40.89,40.97,48500.0,29.6875,29.8107,29.6367,29.6947,48500.0
2012-11-26 09:40:00,40.97,41.19,40.95,41.13,45400.0,29.6947,29.8542,29.6802,29.8107,45400.0
2012-11-26 09:50:00,41.13,41.25,41.01,41.06,36000.0,29.8107,29.8977,29.7237,29.7599,36000.0
2012-11-26 10:00:00,41.07,41.07,40.92,40.93,22900.0,29.7672,29.7672,29.6585,29.6657,22900.0
2012-11-26 10:10:00,40.94,40.98,40.87,40.92,19700.0,29.673,29.702,29.6222,29.6585,19700.0
2012-11-26 10:20:00,40.92,40.94,40.87,40.9,18200.0,29.6585,29.673,29.6222,29.644,18200.0
2012-11-26 10:30:00,40.87,40.91,40.84,40.9,13900.0,29.6222,29.6512,29.6005,29.644,13900.0
2012-11-26 10:40:00,40.91,40.99,40.91,40.94,12300.0,29.6512,29.7092,29.6512,29.673,12300.0
2012-11-26 10:50:00,40.93,40.94,40.83,40.83,9000.0,29.6657,29.673,29.5932,29.5932,9000.0
2012-11-26 11:00:00,40.84,40.84,40.79,40.81,8800.0,29.6005,29.6005,29.5643,29.5788,8800.0
2012-11-26 11:10:00,40.81,40.81,40.73,40.75,18900.0,29.5788,29.5788,29.5208,29.5353,18900.0
2012-11-26 11:20:00,40.75,40.81,40.72,40.79,23800.0,29.5353,29.5788,29.5135,29.5643,23800.0
2012-11-26 11:30:00,40.8,40.84,40.78,40.8,15100.0,29.5715,29.6005,29.557,29.5715,15100.0
2012-11-26 11:40:00,40.8,40.84,40.79,40.83,22000.0,29.5715,29.6005,29.5643,29.5932,22000.0
2012-11-26 11:50:00,40.84,40.86,40.8,40.85,18600.0,29.6005,29.615,29.5715,29.6077,18600.0
2012-11-26 12:00:00,40.85,40.91,40.85,40.91,17900.0,29.6077,29.6512,29.6077,29.6512,17900.0
2012-11-26 12:10:00,40.91,40.91,40.87,40.88,12300.0,29.6512,29.6512,29.6222,29.6295,12300.0
2012-11-26 12:20:00,40.89,40.91,40.86,40.89,20000.0,29.6367,29.6512,29.615,29.6367,20000.0
2012-11-26 12:30:00,40.9,40.91,40.82,40.86,23300.0,29.644,29.6512,29.586,29.615,23300.0
2012-11-26 12:40:00,40.87,40.91,40.85,40.9,13900.0,29.6222,29.6512,29.6077,29.644,13900.0
2012-11-26 12:50:00,40.9,40.92,40.87,40.9,5800.0,29.644,29.6585,29.6222,29.644,5800.0
2012-11-26 13:00:00,40.9,40.94,40.88,40.92,15400.0,29.644,29.673,29.6295,29.6585,15400.0
2012-11-26 13:10:00,40.92,41.0,40.89,41.0,27100.0,29.6585,29.7165,29.6367,29.7165,27100.0
2012-11-26 13:20:00,41.0,41.05,40.98,41.04,28700.0,29.7165,29.7527,29.702,29.7455,28700.0
2012-11-26 13:30:00,41.04,41.06,41.02,41.02,21400.0,29.7455,29.7599,29.731,29.731,21400.0
2012-11-26 13:40:00,41.02,41.05,40.98,40.98,23300.0,29.731,29.7527,29.702,29.702,23300.0
2012-11-26 13:50:00,40.99,41.01,40.95,40.98,44200.0,29.7092,29.7237,29.6802,29.702,44200.0
2012-11-26 14:00:00,40.97,40.97,40.88,40.9,28000.0,29.6947,29.6947,29.6295,29.644,28000.0
2012-11-26 14:10:00,40.9,40.91,40.85,40.85,16800.0,29.644,29.6512,29.6077,29.6077,16800.0
2012-11-26 14:20:00,40.85,40.9,40.83,40.85,20600.0,29.6077,29.644,29.5932,29.6077,20600.0
2012-11-26 14:30:00,40.88,40.9,40.84,40.86,14400.0,29.6295,29.644,29.6005,29.615,14400.0
2012-11-26 14:40:00,40.87,40.91,40.85,40.89,28500.0,29.6222,29.6512,29.6077,29.6367,28500.0
2012-11-26 14:50:00,40.9,40.91,40.87,40.9,43100.0,29.644,29.6512,29.6222,29.644,43100.0
2012-11-26 15:00:00,40.9,40.98,40.88,40.97,71100.0,29.644,29.702,29.6295,29.6947,71100.0
2012-11-26 15:10:00,40.95,40.98,40.94,40.94,31900.0,29.6802,29.702,29.673,29.673,31900.0
2012-11-26 15:20:00,40.95,41.0,40.95,40.99,18200.0,29.6802,29.7165,29.6802,29.7092,18200.0
2012-11-26 15:30:00,40.98,41.0,40.92,40.93,42300.0,29.702,29.7165,29.6585,29.6657,42300.0
2012-11-26 15:40:00,40.93,41.01,40.93,40.98,32900.0,29.6657,29.7237,29.6657,29.702,32900.0
2012-11-26 15:50:00,40.98,41.06,40.95,41.06,105600.0,29.702,29.7599,29.6802,29.7599,105600.0
2012-11-27 09:30:00,40.92,41.1,40.83,41.09,50600.0,29.6585,29.7889,29.5932,29.7817,50600.0
2012-11-27 09:40:00,41.09,41.3,41.05,41.3,52800.0,29.7817,29.9339,29.7527,29.9339,52800.0
2012-11-27 09:50:00,41.29,41.31,41.14,41.18,26900.0,29.9267,29.9411,29.8179,29.8469,26900.0
2012-11-27 10:00:00,41.18,41.21,41.03,41.05,20400.0,29.8469,29.8687,29.7382,29.7527,20400.0
2012-11-27 10:10:00,41.07,41.08,40.9,40.91,20800.0,29.7672,29.7744,29.644,29.6512,20800.0
2012-11-27 10:20:00,40.91,40.91,40.83,40.87,17700.0,29.6512,29.6512,29.5932,29.6222,17700.0
2012-11-27 10:30:00,40.87,40.89,40.81,40.82,22800.0,29.6222,29.6367,29.5788,29.586,22800.0
2012-11-27 10:40:00,40.83,40.94,40.82,40.93,16600.0,29.5932,29.673,29.586,29.6657,16600.0
2012-11-27 10:50:00,40.93,41.0,40.93,40.98,37600.0,29.6657,29.7165,29.6657,29.702,37600.0
2012-11-27 11:00:00,40.98,41.04,40.98,41.04,26500.0,29.702,29.7455,29.702,29.7455,26500.0
2012-11-27 11:10:00,41.04,41.09,41.04,41.08,19600.0,29.7455,29.7817,29.7455,29.7744,19600.0
2012-11-27 11:20:00,41.08,41.16,41.05,41.14,36600.0,29.7744,29.8324,29.7527,29.8179,36600.0
2012-11-27 11:30:00,41.13,41.26,41.11,41.26,24300.0,29.8107,29.9049,29.7962,29.9049,24300.0
2012-11-27 11:40:00,41.27,41.27,41.12,41.12,44400.0,29.9122,29.9122,29.8034,29.8034,44400.0
2012-11-27 11:50:00,41.13,41.2,41.12,41.15,21200.0,29.8107,29.8614,29.8034,29.8252,21200.0
2012-11-27 12:00:00,41.15,41.19,41.12,41.14,20700.0,29.8252,29.8542,29.8034,29.8179,20700.0
2012-11-27 12:10:00,41.14,41.15,41.05,41.05,17500.0,29.8179,29.8252,29.7527,29.7527,17500.0
2012-11-27 12:20:00,41.05,41.1,41.05,41.07,17300.0,29.7527,29.7889,29.7527,29.7672,17300.0
2012-11-27 12:30:00,41.06,41.06,41.01,41.01,22300.0,29.7599,29.7599,29.7237,29.7237,22300.0
2012-11-27 12:40:00,41.0,41.05,41.0,41.01,24900.0,29.7165,29.7527,29.7165,29.7237,24900.0
2012-11-27 12:50:00,41.01,41.01,40.94,40.95,24500.0,29.7237,29.7237,29.673,29.6802,24500.0
2012-11-27 13:00:00,40.95,40.96,40.9,40.93,14800.0,29.6802,29.6875,29.644,29.6657,14800.0
2012-11-27 13:10:00,40.92,40.97,40.91,40.97,18300.0,29.6585,29.6947,29.6512,29.6947,18300.0
2012-11-27 13:20:00,40.96,40.97,40.91,40.94,13300.0,29.6875,29.6947,29.6512,29.673,13300.0
2012-11-27 13:30:00,40.96,41.01,40.95,41.01,10900.0,29.6875,29.7237,29.6802,29.7237,10900.0
2012-11-27 13:40:00,40.99,41.07,40.97,41.04,8700.0,29.7092,29.7672,29.6947,29.7455,8700.0
2012-11-27 13:50:00,41.04,41.04,40.98,41.01,15300.0,29.7455,29.7455,29.702,29.7237,15300.0
2012-11-27 14:00:00,41.01,41.01,40.95,40.97,16100.0,29.7237,29.7237,29.6802,29.6947,16100.0
2012-11-27 14:10:00,40.97,41.01,40.97,41.0,11500.0,29.6947,29.7237,29.6947,29.7165,11500.0
2012-11-27 14:20:00,41.0,41.01,40.73,40.75,36200.0,29.7165,29.7237,29.5208,29.5353,36200.0
2012-11-27 14:30:00,40.75,40.77,40.63,40.67,53100.0,29.5353,29.5498,29.4483,29.4773,53100.0
2012-11-27 14:40:00,40.67,40.69,40.53,40.59,43900.0,29.4773,29.4918,29.3758,29.4193,43900.0
2012-11-27 14:50:00,40.59,40.67,40.55,40.65,29900.0,29.4193,29.4773,29.3903,29.4628,29900.0
2012-11-27 15:00:00,40.66,40.76,40.66,40.75,42600.0,29.47,29.5425,29.47,29.5353,42600.0
2012-11-27 15:10:00,40.75,40.79,40.69,40.69,46900.0,29.5353,29.5643,29.4918,29.4918,46900.0
2012-11-27 15:20:00,40.69,40.71,40.63,40.65,72500.0,29.4918,29.5063,29.4483,29.4628,72500.0
2012-11-27 15:30:00,40.66,40.67,40.54,40.55,65900.0,29.47,29.4773,29.3831,29.3903,65900.0
2012-11-27 15:40:00,40.54,40.56,40.48,40.56,119900.0,29.3831,29.3976,29.3396,29.3976,119900.0
2012-11-27 15:50:00,40.55,40.55,40.42,40.46,230500.0,29.3903,29.3903,29.2961,29.3251,230500.0
2012-11-28 09:30:00,40.22,40.28,39.97,39.97,64600.0,29.1511,29.1946,28.9699,28.9699,64600.0
2012-11-28 09:40:00,39.97,40.06,39.91,39.94,37300.0,28.9699,29.0352,28.9264,28.9482,37300.0
2012-11-28 09:50:00,39.92,39.99,39.88,39.99,44100.0,28.9337,28.9844,28.9047,28.9844,44100.0
2012-11-28 10:00:00,39.97,40.01,39.84,39.93,88600.0,28.9699,28.9989,28.8757,28.9409,88600.0
2012-11-28 10:10:00,39.93,39.97,39.85,39.91,49700.0,28.9409,28.9699,28.883,28.9264,49700.0
2012-11-28 10:20:00,39.91,40.1,39.89,39.89,76400.0,28.9264,29.0641,28.9119,28.9119,76400.0
2012-11-28 10:30:00,39.9,40.12,39.88,40.08,71400.0,28.9192,29.0786,28.9047,29.0497,71400.0
2012-11-28 10:40:00,40.08,40.12,39.98,40.04,46900.0,29.0497,29.0786,28.9772,29.0207,46900.0
2012-11-28 10:50:00,40.02,40.14,39.98,40.09,51100.0,29.0062,29.0931,28.9772,29.0569,51100.0
2012-11-28 11:00:00,40.09,40.17,40.07,40.07,54800.0,29.0569,29.1149,29.0424,29.0424,54800.0
2012-11-28 11:10:00,40.08,40.37,40.06,40.37,47200.0,29.0497,29.2598,29.0352,29.2598,47200.0
2012-11-28 11:20:00,40.36,40.4,40.26,40.3,46100.0,29.2526,29.2816,29.1801,29.2091,46100.0
2012-11-28 11:30:00,40.31,40.31,40.16,40.25,23900.0,29.2164,29.2164,29.1076,29.1729,23900.0
2012-11-28 11:40:00,40.25,40.26,40.17,40.25,16300.0,29.1729,29.1801,29.1149,29.1729,16300.0
2012-11-28 11:50:00,40.25,40.25,40.07,40.19,59700.0,29.1729,29.1729,29.0424,29.1294,59700.0
2012-11-28 12:00:00,40.18,40.25,40.06,40.16,31800.0,29.1221,29.1729,29.0352,29.1076,31800.0
2012-11-28 12:10:00,40.15,40.43,40.11,40.37,40800.0,29.1004,29.3033,29.0714,29.2598,40800.0
2012-11-28 12:20:00,40.39,40.42,40.25,40.4,63900.0,29.2743,29.2961,29.1729,29.2816,63900.0
2012-11-28 12:30:00,40.41,40.47,40.39,40.43,26400.0,29.2888,29.3323,29.2743,29.3033,26400.0
2012-11-28 12:40:00,40.42,40.42,40.33,40.36,23800.0,29.2961,29.2961,29.2309,29.2526,23800.0
2012-11-28 12:50:00,40.35,40.46,40.35,40.4,16000.0,29.2453,29.3251,29.2453,29.2816,16000.0
2012-11-28 13:00:00,40.39,40.45,40.32,40.37,66900.0,29.2743,29.3178,29.2236,29.2598,66900.0
2012-11-28 13:10:00,40.36,40.5,40.36,40.43,39800.0,29.2526,29.3541,29.2526,29.3033,39800.0
2012-11-28 13:20:00,40.43,40.5,40.41,40.5,12000.0,29.3033,29.3541,29.2888,29.3541,12000.0
2012-11-28 13:30:00,40.52,40.64,40.52,40.59,21600.0,29.3686,29.4555,29.3686,29.4193,21600.0
2012-11-28 13:40:00,40.59,40.65,40.58,40.61,21400.0,29.4193,29.4628,29.412,29.4338,21400.0
2012-11-28 13:50:00,40.62,40.63,40.57,40.6,14600.0,29.441,29.4483,29.4048,29.4265,14600.0
2012-11-28 14:00:00,40.6,40.64,40.58,40.61,25000.0,29.4265,29.4555,29.412,29.4338,25000.0
2012-11-28 14:10:00,40.62,40.64,40.6,40.61,12200.0,29.441,29.4555,29.4265,29.4338,12200.0
2012-11-28 14:20:00,40.6,40.62,40.59,40.61,12800.0,29.4265,29.441,29.4193,29.4338,12800.0
2012-11-28 14:30:00,40.6,40.71,40.58,40.69,26500.0,29.4265,29.5063,29.412,29.4918,26500.0
2012-11-28 14:40:00,40.69,40.72,40.61,40.61,22100.0,29.4918,29.5135,29.4338,29.4338,22100.0
2012-11-28 14:50:00,40.6,40.61,40.56,40.59,46700.0,29.4265,29.4338,29.3976,29.4193,46700.0
2012-11-28 15:00:00,40.58,40.6,40.55,40.58,38900.0,29.412,29.4265,29.3903,29.412,38900.0
2012-11-28 15:10:00,40.58,40.59,40.54,40.57,35100.0,29.412,29.4193,29.3831,29.4048,35100.0
2012-11-28 15:20:00,40.57,40.6,40.54,40.6,50200.0,29.4048,29.4265,29.3831,29.4265,50200.0
2012-11-28 15:30:00,40.6,40.64,40.59,40.63,98400.0,29.4265,29.4555,29.4193,29.4483,98400.0
2012-11-28 15:40:00,40.63,40.71,40.61,40.68,67800.0,29.4483,29.5063,29.4338,29.4845,67800.0
2012-11-28 15:50:00,40.69,40.74,40.67,40.73,156500.0,29.4918,29.528,29.4773,29.5208,156500.0
2012-11-29 09:30:00,41.06,41.86,41.06,41.37,154900.0,29.7599,30.3398,29.7599,29.9846,154900.0
2012-11-29 09:40:00,41.36,41.4,41.23,41.27,71600.0,29.9774,30.0064,29.8832,29.9122,71600.0
2012-11-29 09:50:00,41.26,41.31,41.16,41.2,65200.0,29.9049,29.9411,29.8324,29.8614,65200.0
2012-11-29 10:00:00,41.2,41.34,41.06,41.07,30600.0,29.8614,29.9629,29.7599,29.7672,30600.0
2012-11-29 10:10:00,41.07,41.14,41.01,41.09,36200.0,29.7672,29.8179,29.7237,29.7817,36200.0
2012-11-29 10:20:00,41.11,41.19,41.03,41.14,31500.0,29.7962,29.8542,29.7382,29.8179,31500.0
2012-11-29 10:30:00,41.13,41.14,41.03,41.09,36000.0,29.8107,29.8179,29.7382,29.7817,36000.0
2012-11-29 10:40:00,41.09,41.2,41.08,41.17,31600.0,29.7817,29.8614,29.7744,29.8397,31600.0
2012-11-29 10:50:00,41.2,41.28,41.2,41.21,40900.0,29.8614,29.9194,29.8614,29.8687,40900.0
2012-11-29 11:00:00,41.21,41.26,41.2,41.26,25100.0,29.8687,29.9049,29.8614,29.9049,25100.0
2012-11-29 11:10:00,41.26,41.33,41.25,41.26,56800.0,29.9049,29.9556,29.8977,29.9049,56800.0
2012-11-29 11:20:00,41.25,41.27,41.07,41.07,32700.0,29.8977,29.9122,29.7672,29.7672,32700.0
2012-11-29 11:30:00,41.08,41.09,41.01,41.04,44300.0,29.7744,29.7817,29.7237,29.7455,44300.0
2012-11-29 11:40:00,41.03,41.05,40.74,40.87,96600.0,29.7382,29.7527,29.528,29.6222,96600.0
2012-11-29 11:50:00,40.88,40.97,40.8,40.85,37600.0,29.6295,29.6947,29.5715,29.6077,37600.0
2012-11-29 12:00:00,40.85,40.9,40.8,40.86,21100.0,29.6077,29.644,29.5715,29.615,21100.0
2012-11-29 12:10:00,40.86,40.99,40.84,40.92,40800.0,29.615,29.7092,29.6005,29.6585,40800.0
2012-11-29 12:20:00,40.93,41.02,40.92,41.02,14000.0,29.6657,29.731,29.6585,29.731,14000.0
2012-11-29 12:30:00,41.03,41.05,40.98,41.01,14500.0,29.7382,29.7527,29.702,29.7237,14500.0
2012-11-29 12:40:00,40.99,41.01,40.96,40.98,14100.0,29.7092,29.7237,29.6875,29.702,14100.0
2012-11-29 12:50:00,40.99,41.03,40.97,40.99,9000.0,29.7092,29.7382,29.6947,29.7092,9000.0
2012-11-29 13:00:00,41.01,41.05,40.95,40.95,19200.0,29.7237,29.7527,29.6802,29.6802,19200.0
2012-11-29 13:10:00,40.95,40.97,40.9,40.94,20500.0,29.6802,29.6947,29.644,29.673,20500.0
2012-11-29 13:20:00,40.95,41.0,40.93,41.0,15900.0,29.6802,29.7165,29.6657,29.7165,15900.0
2012-11-29 13:30:00,41.0,41.09,41.0,41.08,24500.0,29.7165,29.7817,29.7165,29.7744,24500.0
2012-11-29 13:40:00,41.09,41.11,41.04,41.07,19500.0,29.7817,29.7962,29.7455,29.7672,19500.0
2012-11-29 13:50:00,41.07,41.1,41.05,41.05,21400.0,29.7672,29.7889,29.7527,29.7527,21400.0
2012-11-29 14:00:00,41.05,41.07,41.01,41.02,29700.0,29.7527,29.7672,29.7237,29.731,29700.0
2012-11-29 14:10:00,41.02,41.05,40.97,40.98,24900.0,29.731,29.7527,29.6947,29.702,24900.0
2012-11-29 14:20:00,40.98,40.99,40.92,40.93,33900.0,29.702,29.7092,29.6585,29.6657,33900.0
2012-11-29 14:30:00,40.93,40.94,40.89,40.91,50200.0,29.6657,29.673,29.6367,29.6512,50200.0
2012-11-29 14:40:00,40.93,40.96,40.9,40.93,26400.0,29.6657,29.6875,29.644,29.6657,26400.0
2012-11-29 14:50:00,40.92,40.95,40.92,40.95,19400.0,29.6585,29.6802,29.6585,29.6802,19400.0
2012-11-29 15:00:00,40.94,40.95,40.88,40.94,37800.0,29.673,29.6802,29.6295,29.673,37800.0
2012-11-29 15:10:00,40.93,40.94,40.87,40.93,63400.0,29.6657,29.673,29.6222,29.6657,63400.0
2012-11-29 15:20:00,40.93,40.95,40.88,40.94,58800.0,29.6657,29.6802,29.6295,29.673,58800.0
2012-11-29 15:30:00,40.94,40.97,40.86,40.89,84700.0,29.673,29.6947,29.615,29.6367,84700.0
2012-11-29 15:40:00,40.88,41.0,40.87,41.0,103800.0,29.6295,29.7165,29.6222,29.7165,103800.0
2012-11-29 15:50:00,40.99,41.04,40.94,41.03,213500.0,29.7092,29.7455,29.673,29.7382,213500.0
2012-11-30 09:30:00,41.22,41.22,40.94,41.08,44700.0,29.8759,29.8759,29.673,29.7744,44700.0
2012-11-30 09:40:00,41.07,41.18,41.02,41.04,13600.0,29.7672,29.8469,29.731,29.7455,13600.0
2012-11-30 09:50:00,41.02,41.24,41.02,41.16,9500.0,29.731,29.8904,29.731,29.8324,9500.0
2012-11-30 10:00:00,41.18,41.31,41.15,41.25,14600.0,29.8469,29.9411,29.8252,29.8977,14600.0
2012-11-30 10:10:00,41.24,41.26,41.2,41.23,14200.0,29.8904,29.9049,29.8614,29.8832,14200.0
2012-11-30 10:20:00,41.24,41.3,41.23,41.27,18900.0,29.8904,29.9339,29.8832,29.9122,18900.0
2012-11-30 10:30:00,41.27,41.28,41.19,41.21,24500.0,29.9122,29.9194,29.8542,29.8687,24500.0
2012-11-30 10:40:00,41.22,41.25,41.09,41.11,21000.0,29.8759,29.8977,29.7817,29.7962,21000.0
2012-11-30 10:50:00,41.13,41.25,41.06,41.25,20900.0,29.8107,29.8977,29.7599,29.8977,20900.0
2012-11-30 11:00:00,41.25,41.28,41.21,41.23,58000.0,29.8977,29.9194,29.8687,29.8832,58000.0
2012-11-30 11:10:00,41.24,41.27,41.15,41.15,28500.0,29.8904,29.9122,29.8252,29.8252,28500.0
2012-11-30 11:20:00,41.14,41.14,41.08,41.11,31300.0,29.8179,29.8179,29.7744,29.7962,31300.0
2012-11-30 11:30:00,41.1,41.1,41.02,41.03,27900.0,29.7889,29.7889,29.731,29.7382,27900.0
2012-11-30 11:40:00,41.04,41.09,41.01,41.02,9800.0,29.7455,29.7817,29.7237,29.731,9800.0
2012-11-30 11:50:00,41.02,41.09,41.01,41.05,12400.0,29.731,29.7817,29.7237,29.7527,12400.0
2012-11-30 12:00:00,41.06,41.07,40.98,41.0,30500.0,29.7599,29.7672,29.702,29.7165,30500.0
2012-11-30 12:10:00,41.0,41.08,40.99,41.04,16900.0,29.7165,29.7744,29.7092,29.7455,16900.0
2012-11-30 12:20:00,41.05,41.1,41.04,41.08,14600.0,29.7527,29.7889,29.7455,29.7744,14600.0
2012-11-30 12:30:00,41.08,41.16,41.08,41.12,28400.0,29.7744,29.8324,29.7744,29.8034,28400.0
2012-11-30 12:40:00,41.12,41.13,41.02,41.07,14900.0,29.8034,29.8107,29.731,29.7672,14900.0
2012-11-30 12:50:00,41.05,41.07,41.0,41.02,9300.0,29.7527,29.7672,29.7165,29.731,9300.0
2012-11-30 13:00:00,41.01,41.04,41.01,41.02,15300.0,29.7237,29.7455,29.7237,29.731,15300.0
2012-11-30 13:10:00,41.02,41.04,40.96,40.97,17500.0,29.731,29.7455,29.6875,29.6947,17500.0
2012-11-30 13:20:00,40.96,41.08,40.96,41.08,29200.0,29.6875,29.7744,29.6875,29.7744,29200.0
2012-11-30 13:30:00,41.08,41.09,41.03,41.04,18900.0,29.7744,29.7817,29.7382,29.7455,18900.0
2012-11-30 13:40:00,41.04,41.08,41.03,41.08,23700.0,29.7455,29.7744,29.7382,29.7744,23700.0
2012-11-30 13:50:00,41.08,41.1,41.03,41.05,35600.0,29.7744,29.7889,29.7382,29.7527,35600.0
2012-11-30 14:00:00,41.05,41.14,41.05,41.11,31800.0,29.7527,29.8179,29.7527,29.7962,31800.0
2012-11-30 14:10:00,41.09,41.11,41.05,41.06,15300.0,29.7817,29.7962,29.7527,29.7599,15300.0
2012-11-30 14:20:00,41.07,41.17,41.07,41.13,46500.0,29.7672,29.8397,29.7672,29.8107,46500.0
2012-11-30 14:30:00,41.13,41.14,41.05,41.05,13100.0,29.8107,29.8179,29.7527,29.7527,13100.0
2012-11-30 14:40:00,41.05,41.05,40.96,41.0,20700.0,29.7527,29.7527,29.6875,29.7165,20700.0
2012-11-30 14:50:00,40.99,40.99,40.93,40.95,15500.0,29.7092,29.7092,29.6657,29.6802,15500.0
2012-11-30 15:00:00,40.95,41.0,40.93,40.95,56700.0,29.6802,29.7165,29.6657,29.6802,56700.0
2012-11-30 15:10:00,40.96,40.99,40.94,40.95,47500.0,29.6875,29.7092,29.673,29.6802,47500.0
2012-11-30 15:20:00,40.95,40.99,40.92,40.97,25500.0,29.6802,29.7092,29.6585,29.6947,25500.0
2012-11-30 15:30:00,40.97,41.05,40.96,41.04,65700.0,29.6947,29.7527,29.6875,29.7455,65700.0
2012-11-30 15:40:00,41.04,41.13,41.02,41.09,78700.0,29.7455,29.8107,29.731,29.7817,78700.0
2012-11-30 15:50:00,41.1,41.22,41.09,41.16,238800.0,29.7889,29.8759,29.7817,29.8324,238800.0
2012-12-03 09:30:00,41.37,41.48,41.26,41.29,88400.0,29.9846,30.0644,29.9049,29.9267,88400.0
2012-12-03 09:40:00,41.28,41.33,41.16,41.18,40400.0,29.9194,29.9556,29.8324,29.8469,40400.0
2012-12-03 09:50:00,41.16,41.2,41.04,41.04,71000.0,29.8324,29.8614,29.7455,29.7455,71000.0
2012-12-03 10:00:00,41.03,41.04,40.87,40.88,101700.0,29.7382,29.7455,29.6222,29.6295,101700.0
2012-12-03 10:10:00,40.87,40.9,40.8,40.82,48200.0,29.6222,29.644,29.5715,29.586,48200.0
2012-12-03 10:20:00,40.82,40.82,40.68,40.71,46600.0,29.586,29.586,29.4845,29.5063,46600.0
2012-12-03 10:30:00,40.71,40.78,40.67,40.75,57900.0,29.5063,29.557,29.4773,29.5353,57900.0
2012-12-03 10:40:00,40.75,40.79,40.69,40.79,40200.0,29.5353,29.5643,29.4918,29.5643,40200.0
2012-12-03 10:50:00,40.79,40.8,40.69,40.77,39600.0,29.5643,29.5715,29.4918,29.5498,39600.0
2012-12-03 11:00:00,40.76,40.78,40.69,40.75,22100.0,29.5425,29.557,29.4918,29.5353,22100.0
2012-12-03 11:10:00,40.75,40.8,40.67,40.78,35400.0,29.5353,29.5715,29.4773,29.557,35400.0
2012-12-03 11:20:00,40.78,40.8,40.63,40.74,61700.0,29.557,29.5715,29.4483,29.528,61700.0
2012-12-03 11:30:00,40.74,40.8,40.68,40.77,22300.0,29.528,29.5715,29.4845,29.5498,22300.0
2012-12-03 11:40:00,40.77,40.8,40.71,40.79,26800.0,29.5498,29.5715,29.5063,29.5643,26800.0
2012-12-03 11:50:00,40.8,40.85,40.79,40.81,17100.0,29.5715,29.6077,29.5643,29.5788,17100.0
2012-12-03 12:00:00,40.81,40.82,40.77,40.8,14900.0,29.5788,29.586,29.5498,29.5715,14900.0
2012-12-03 12:10:00,40.8,40.82,40.76,40.8,19700.0,29.5715,29.586,29.5425,29.5715,19700.0
2012-12-03 12:20:00,40.8,40.83,40.77,40.82,32500.0,29.5715,29.5932,29.5498,29.586,32500.0
2012-12-03 12:30:00,40.81,40.82,40.76,40.76,19400.0,29.5788,29.586,29.5425,29.5425,19400.0
2012-12-03 12:40:00,40.76,40.77,40.7,40.71,24400.0,29.5425,29.5498,29.499,29.5063,24400.0
2012-12-03 12:50:00,40.7,40.75,40.7,40.73,19000.0,29.499,29.5353,29.499,29.5208,19000.0
2012-12-03 13:00:00,40.71,40.72,40.58,40.58,66900.0,29.5063,29.5135,29.412,29.412,66900.0
2012-12-03 13:10:00,40.58,40.58,40.53,40.55,29700.0,29.412,29.412,29.3758,29.3903,29700.0
2012-12-03 13:20:00,40.55,40.56,40.53,40.55,11900.0,29.3903,29.3976,29.3758,29.3903,11900.0
2012-12-03 13:30:00,40.54,40.54,40.44,40.45,38500.0,29.3831,29.3831,29.3106,29.3178,38500.0
2012-12-03 13:40:00,40.45,40.53,40.43,40.53,17100.0,29.3178,29.3758,29.3033,29.3758,17100.0
2012-12-03 13:50:00,40.53,40.58,40.52,40.53,36000.0,29.3758,29.412,29.3686,29.3758,36000.0
2012-12-03 14:00:00,40.52,40.56,40.49,40.55,38900.0,29.3686,29.3976,29.3468,29.3903,38900.0
2012-12-03 14:10:00,40.56,40.6,40.55,40.56,28800.0,29.3976,29.4265,29.3903,29.3976,28800.0
2012-12-03 14:20:00,40.57,40.57,40.48,40.49,32400.0,29.4048,29.4048,29.3396,29.3468,32400.0
2012-12-03 14:30:00,40.48,40.5,40.32,40.33,63500.0,29.3396,29.3541,29.2236,29.2309,63500.0
2012-12-03 14:40:00,40.33,40.38,40.27,40.27,66500.0,29.2309,29.2671,29.1874,29.1874,66500.0
2012-12-03 14:50:00,40.27,40.31,40.27,40.29,45000.0,29.1874,29.2164,29.1874,29.2019,45000.0
2012-12-03 15:00:00,40.29,40.42,40.29,40.32,70500.0,29.2019,29.2961,29.2019,29.2236,70500.0
2012-12-03 15:10:00,40.32,40.33,40.24,40.26,77100.0,29.2236,29.2309,29.1656,29.1801,77100.0
2012-12-03 15:20:00,40.26,40.34,40.24,40.32,116400.0,29.1801,29.2381,29.1656,29.2236,116400.0
2012-12-03 15:30:00,40.33,40.37,40.3,40.32,75700.0,29.2309,29.2598,29.2091,29.2236,75700.0
2012-12-03 15:40:00,40.33,40.35,40.29,40.3,134600.0,29.2309,29.2453,29.2019,29.2091,134600.0
2012-12-03 15:50:00,40.29,40.32,40.23,40.29,266100.0,29.2019,29.2236,29.1584,29.2019,266100.0
2012-12-04 09:30:00,40.26,40.78,40.26,40.78,46400.0,29.1801,29.557,29.1801,29.557,46400.0
2012-12-04 09:40:00,40.78,40.91,40.74,40.75,76500.0,29.557,29.6512,29.528,29.5353,76500.0
2012-12-04 09:50:00,40.77,40.86,40.76,40.81,22100.0,29.5498,29.615,29.5425,29.5788,22100.0
2012-12-04 10:00:00,40.79,40.94,40.73,40.9,31100.0,29.5643,29.673,29.5208,29.644,31100.0
2012-12-04 10:10:00,40.89,40.98,40.8,40.82,45800.0,29.6367,29.702,29.5715,29.586,45800.0
2012-12-04 10:20:00,40.81,40.82,40.64,40.67,39800.0,29.5788,29.586,29.4555,29.4773,39800.0
2012-12-04 10:30:00,40.67,40.68,40.59,40.65,51700.0,29.4773,29.4845,29.4193,29.4628,51700.0
2012-12-04 10:40:00,40.66,40.72,40.62,40.64,36800.0,29.47,29.5135,29.441,29.4555,36800.0
2012-12-04 10:50:00,40.64,40.77,40.61,40.77,38500.0,29.4555,29.5498,29.4338,29.5498,38500.0
2012-12-04 11:00:00,40.77,40.77,40.57,40.57,48100.0,29.5498,29.5498,29.4048,29.4048,48100.0
2012-12-04 11:10:00,40.56,40.66,40.5,40.65,30000.0,29.3976,29.47,29.3541,29.4628,30000.0
2012-12-04 11:20:00,40.65,40.65,40.48,40.48,52200.0,29.4628,29.4628,29.3396,29.3396,52200.0
2012-12-04 11:30:00,40.48,40.54,40.45,40.5,32800.0,29.3396,29.3831,29.3178,29.3541,32800.0
2012-12-04 11:40:00,40.51,40.6,40.5,40.52,40400.0,29.3613,29.4265,29.3541,29.3686,40400.0
2012-12-04 11:50:00,40.52,40.54,40.47,40.54,32100.0,29.3686,29.3831,29.3323,29.3831,32100.0
2012-12-04 12:00:00,40.54,40.54,40.36,40.39,43000.0,29.3831,29.3831,29.2526,29.2743,43000.0
2012-12-04 12:10:00,40.38,40.41,40.34,40.36,36000.0,29.2671,29.2888,29.2381,29.2526,36000.0
2012-12-04 12:20:00,40.35,40.41,40.3,40.36,65700.0,29.2453,29.2888,29.2091,29.2526,65700.0
2012-12-04 12:30:00,40.35,40.39,40.28,40.3,70400.0,29.2453,29.2743,29.1946,29.2091,70400.0
2012-12-04 12:40:00,40.3,40.37,40.29,40.37,46100.0,29.2091,29.2598,29.2019,29.2598,46100.0
2012-12-04 12:50:00,40.37,40.38,40.31,40.36,34400.0,29.2598,29.2671,29.2164,29.2526,34400.0
2012-12-04 13:00:00,40.37,40.37,40.29,40.36,54200.0,29.2598,29.2598,29.2019,29.2526,54200.0
2012-12-04 13:10:00,40.35,40.38,40.31,40.31,48500.0,29.2453,29.2671,29.2164,29.2164,48500.0
2012-12-04 13:20:00,40.31,40.42,40.31,40.4,52700.0,29.2164,29.2961,29.2164,29.2816,52700.0
2012-12-04 13:30:00,40.4,40.41,40.33,40.37,31000.0,29.2816,29.2888,29.2309,29.2598,31000.0
2012-12-04 13:40:00,40.38,40.5,40.38,40.5,34100.0,29.2671,29.3541,29.2671,29.3541,34100.0
2012-12-04 13:50:00,40.51,40.62,40.5,40.52,47400.0,29.3613,29.441,29.3541,29.3686,47400.0
2012-12-04 14:00:00,40.53,40.63,40.48,40.6,89500.0,29.3758,29.4483,29.3396,29.4265,89500.0
2012-12-04 14:10:00,40.59,40.63,40.48,40.55,63900.0,29.4193,29.4483,29.3396,29.3903,63900.0
2012-12-04 14:20:00,40.57,40.66,40.56,40.64,34100.0,29.4048,29.47,29.3976,29.4555,34100.0
2012-12-04 14:30:00,40.64,40.66,40.61,40.65,49000.0,29.4555,29.47,29.4338,29.4628,49000.0
2012-12-04 14:40:00,40.65,40.72,40.65,40.7,67600.0,29.4628,29.5135,29.4628,29.499,67600.0
2012-12-04 14:50:00,40.69,40.75,40.69,40.73,35300.0,29.4918,29.5353,29.4918,29.5208,35300.0
2012-12-04 15:00:00,40.73,40.84,40.73,40.83,49300.0,29.5208,29.6005,29.5208,29.5932,49300.0
2012-12-04 15:10:00,40.82,40.84,40.79,40.82,79500.0,29.586,29.6005,29.5643,29.586,79500.0
2012-12-04 15:20:00,40.82,40.83,40.73,40.75,72000.0,29.586,29.5932,29.5208,29.5353,72000.0
2012-12-04 15:30:00,40.75,40.78,40.73,40.77,56900.0,29.5353,29.557,29.5208,29.5498,56900.0
2012-12-04 15:40:00,40.78,40.78,40.73,40.77,57700.0,29.557,29.557,29.5208,29.5498,57700.0
2012-12-04 15:50:00,40.77,40.78,40.71,40.75,129500.0,29.5498,29.557,29.5063,29.5353,129500.0
2012-12-05 09:30:00,40.84,41.08,40.65,41.02,58000.0,29.6005,29.7744,29.4628,29.731,58000.0
2012-12-05 09:40:00,41.01,41.13,40.8,40.82,61900.0,29.7237,29.8107,29.5715,29.586,61900.0
2012-12-05 09:50:00,40.82,40.93,40.66,40.72,69100.0,29.586,29.6657,29.47,29.5135,69100.0
2012-12-05 10:00:00,40.73,40.82,40.63,40.72,38100.0,29.5208,29.586,29.4483,29.5135,38100.0
2012-12-05 10:10:00,40.71,40.72,40.59,40.61,32500.0,29.5063,29.5135,29.4193,29.4338,32500.0
2012-12-05 10:20:00,40.62,40.67,40.41,40.42,59400.0,29.441,29.4773,29.2888,29.2961,59400.0
2012-12-05 10:30:00,40.43,40.53,40.3,40.47,115900.0,29.3033,29.3758,29.2091,29.3323,115900.0
2012-12-05 10:40:00,40.46,40.48,40.26,40.34,77400.0,29.3251,29.3396,29.1801,29.2381,77400.0
2012-12-05 10:50:00,40.35,40.39,40.23,40.39,66600.0,29.2453,29.2743,29.1584,29.2743,66600.0
2012-12-05 11:00:00,40.37,40.37,40.25,40.27,35600.0,29.2598,29.2598,29.1729,29.1874,35600.0
2012-12-05 11:10:00,40.28,40.45,40.27,40.3,61100.0,29.1946,29.3178,29.1874,29.2091,61100.0
2012-12-05 11:20:00,40.31,40.45,40.27,40.39,37000.0,29.2164,29.3178,29.1874,29.2743,37000.0
2012-12-05 11:30:00,40.41,40.57,40.41,40.48,34900.0,29.2888,29.4048,29.2888,29.3396,34900.0
2012-12-05 11:40:00,40.5,40.67,40.48,40.66,26900.0,29.3541,29.4773,29.3396,29.47,26900.0
2012-12-05 11:50:00,40.66,40.85,40.64,40.84,43700.0,29.47,29.6077,29.4555,29.6005,43700.0
2012-12-05 12:00:00,40.83,41.01,40.83,40.92,39800.0,29.5932,29.7237,29.5932,29.6585,39800.0
2012-12-05 12:10:00,40.93,40.93,40.72,40.75,28500.0,29.6657,29.6657,29.5135,29.5353,28500.0
2012-12-05 12:20:00,40.76,40.76,40.7,40.71,15900.0,29.5425,29.5425,29.499,29.5063,15900.0
2012-12-05 12:30:00,40.71,40.83,40.71,40.83,25700.0,29.5063,29.5932,29.5063,29.5932,25700.0
2012-12-05 12:40:00,40.83,40.86,40.78,40.79,32500.0,29.5932,29.615,29.557,29.5643,32500.0
2012-12-05 12:50:00,40.8,40.83,40.74,40.82,15900.0,29.5715,29.5932,29.528,29.586,15900.0
2012-12-05 13:00:00,40.83,40.88,40.81,40.87,27600.0,29.5932,29.6295,29.5788,29.6222,27600.0
2012-12-05 13:10:00,40.87,40.87,40.73,40.76,60100.0,29.6222,29.6222,29.5208,29.5425,60100.0
2012-12-05 13:20:00,40.75,40.77,40.7,40.72,34600.0,29.5353,29.5498,29.499,29.5135,34600.0
2012-12-05 13:30:00,40.73,40.73,40.66,40.66,47700.0,29.5208,29.5208,29.47,29.47,47700.0
2012-12-05 13:40:00,40.66,40.69,40.61,40.62,25500.0,29.47,29.4918,29.4338,29.441,25500.0
2012-12-05 13:50:00,40.63,40.64,40.57,40.58,20500.0,29.4483,29.4555,29.4048,29.412,20500.0
2012-12-05 14:00:00,40.59,40.78,40.59,40.78,43100.0,29.4193,29.557,29.4193,29.557,43100.0
2012-12-05 14:10:00,40.78,40.86,40.78,40.84,38900.0,29.557,29.615,29.557,29.6005,38900.0
2012-12-05 14:20:00,40.85,40.87,40.83,40.83,27900.0,29.6077,29.6222,29.5932,29.5932,27900.0
2012-12-05 14:30:00,40.84,40.84,40.81,40.82,22500.0,29.6005,29.6005,29.5788,29.586,22500.0
2012-12-05 14:40:00,40.82,40.86,40.81,40.83,36200.0,29.586,29.615,29.5788,29.5932,36200.0
2012-12-05 14:50:00,40.83,40.84,40.8,40.81,31700.0,29.5932,29.6005,29.5715,29.5788,31700.0
2012-12-05 15:00:00,40.81,40.93,40.81,40.93,31000.0,29.5788,29.6657,29.5788,29.6657,31000.0
2012-12-05 15:10:00,40.92,40.93,40.89,40.9,54600.0,29.6585,29.6657,29.6367,29.644,54600.0
2012-12-05 15:20:00,40.9,40.93,40.87,40.93,40500.0,29.644,29.6657,29.6222,29.6657,40500.0
2012-12-05 15:30:00,40.91,40.95,40.91,40.93,51200.0,29.6512,29.6802,29.6512,29.6657,51200.0
2012-12-05 15:40:00,40.94,40.96,40.8,40.81,96700.0,29.673,29.6875,29.5715,29.5788,96700.0
2012-12-05 15:50:00,40.81,40.85,40.73,40.81,141800.0,29.5788,29.6077,29.5208,29.5788,141800.0
2012-12-06 09:30:00,40.78,40.81,40.46,40.67,53600.0,29.557,29.5788,29.3251,29.4773,53600.0
2012-12-06 09:40:00,40.72,40.72,40.52,40.59,23900.0,29.5135,29.5135,29.3686,29.4193,23900.0
2012-12-06 09:50:00,40.59,40.72,40.51,40.51,54200.0,29.4193,29.5135,29.3613,29.3613,54200.0
2012-12-06 10:00:00,40.51,40.56,40.37,40.37,43400.0,29.3613,29.3976,29.2598,29.2598,43400.0
2012-12-06 10:10:00,40.36,40.42,40.3,40.34,45500.0,29.2526,29.2961,29.2091,29.2381,45500.0
2012-12-06 10:20:00,40.35,40.36,40.22,40.24,41200.0,29.2453,29.2526,29.1511,29.1656,41200.0
2012-12-06 10:30:00,40.24,40.3,40.18,40.25,59100.0,29.1656,29.2091,29.1221,29.1729,59100.0
2012-12-06 10:40:00,40.25,40.3,40.2,40.29,37900.0,29.1729,29.2091,29.1366,29.2019,37900.0
2012-12-06 10:50:00,40.29,40.39,40.29,40.32,28600.0,29.2019,29.2743,29.2019,29.2236,28600.0
2012-12-06 11:00:00,40.34,40.37,40.28,40.28,35200.0,29.2381,29.2598,29.1946,29.1946,35200.0
2012-12-06 11:10:00,40.29,40.33,40.26,40.31,42700.0,29.2019,29.2309,29.1801,29.2164,42700.0
2012-12-06 11:20:00,40.31,40.51,40.31,40.51,73600.0,29.2164,29.3613,29.2164,29.3613,73600.0
2012-12-06 11:30:00,40.5,40.6,40.47,40.58,50100.0,29.3541,29.4265,29.3323,29.412,50100.0
2012-12-06 11:40:00,40.58,40.6,40.49,40.49,24800.0,29.412,29.4265,29.3468,29.3468,24800.0
2012-12-06 11:50:00,40.49,40.51,40.41,40.43,25600.0,29.3468,29.3613,29.2888,29.3033,25600.0
2012-12-06 12:00:00,40.43,40.48,40.43,40.47,41400.0,29.3033,29.3396,29.3033,29.3323,41400.0
2012-12-06 12:10:00,40.48,40.48,40.39,40.44,17500.0,29.3396,29.3396,29.2743,29.3106,17500.0
2012-12-06 12:20:00,40.44,40.45,40.32,40.36,26700.0,29.3106,29.3178,29.2236,29.2526,26700.0
2012-12-06 12:30:00,40.35,40.37,40.32,40.35,26800.0,29.2453,29.2598,29.2236,29.2453,26800.0
2012-12-06 12:40:00,40.36,40.36,40.3,40.35,36900.0,29.2526,29.2526,29.2091,29.2453,36900.0
2012-12-06 12:50:00,40.34,40.36,40.23,40.23,33200.0,29.2381,29.2526,29.1584,29.1584,33200.0
2012-12-06 13:00:00,40.22,40.28,40.2,40.27,16500.0,29.1511,29.1946,29.1366,29.1874,16500.0
2012-12-06 13:10:00,40.28,40.38,40.28,40.38,19200.0,29.1946,29.2671,29.1946,29.2671,19200.0
2012-12-06 13:20:00,40.38,40.44,40.35,40.38,14000.0,29.2671,29.3106,29.2453,29.2671,14000.0
2012-12-06 13:30:00,40.38,40.49,40.38,40.47,36000.0,29.2671,29.3468,29.2671,29.3323,36000.0
2012-12-06 13:40:00,40.47,40.52,40.46,40.52,14500.0,29.3323,29.3686,29.3251,29.3686,14500.0
2012-12-06 13:50:00,40.51,40.52,40.47,40.5,15800.0,29.3613,29.3686,29.3323,29.3541,15800.0
2012-12-06 14:00:00,40.51,40.52,40.48,40.5,20500.0,29.3613,29.3686,29.3396,29.3541,20500.0
2012-12-06 14:10:00,40.5,40.55,40.5,40.55,27400.0,29.3541,29.3903,29.3541,29.3903,27400.0
2012-12-06 14:20:00,40.54,40.6,40.54,40.59,18800.0,29.3831,29.4265,29.3831,29.4193,18800.0
2012-12-06 14:30:00,40.57,40.7,40.57,40.69,54300.0,29.4048,29.499,29.4048,29.4918,54300.0
2012-12-06 14:40:00,40.69,40.72,40.65,40.66,40600.0,29.4918,29.5135,29.4628,29.47,40600.0
2012-12-06 14:50:00,40.66,40.68,40.62,40.66,29600.0,29.47,29.4845,29.441,29.47,29600.0
2012-12-06 15:00:00,40.65,40.66,40.62,40.62,32800.0,29.4628,29.47,29.441,29.441,32800.0
2012-12-06 15:10:00,40.62,40.65,40.58,40.63,29100.0,29.441,29.4628,29.412,29.4483,29100.0
2012-12-06 15:20:00,40.63,40.64,40.6,40.6,43000.0,29.4483,29.4555,29.4265,29.4265,43000.0
2012-12-06 15:30:00,40.6,40.71,40.59,40.71,72900.0,29.4265,29.5063,29.4193,29.5063,72900.0
2012-12-06 15:40:00,40.71,40.73,40.68,40.7,73400.0,29.5063,29.5208,29.4845,29.499,73400.0
2012-12-06 15:50:00,40.71,40.75,40.65,40.67,242600.0,29.5063,29.5353,29.4628,29.4773,242600.0
2012-12-07 09:30:00,40.81,40.98,40.72,40.77,31500.0,29.5788,29.702,29.5135,29.5498,31500.0
2012-12-07 09:40:00,40.75,40.81,40.66,40.69,22300.0,29.5353,29.5788,29.47,29.4918,22300.0
2012-12-07 09:50:00,40.67,40.73,40.57,40.69,29700.0,29.4773,29.5208,29.4048,29.4918,29700.0
2012-12-07 10:00:00,40.68,40.72,40.64,40.69,42100.0,29.4845,29.5135,29.4555,29.4918,42100.0
2012-12-07 10:10:00,40.67,40.68,40.55,40.55,27600.0,29.4773,29.4845,29.3903,29.3903,27600.0
2012-12-07 10:20:00,40.54,40.57,40.48,40.48,53200.0,29.3831,29.4048,29.3396,29.3396,53200.0
2012-12-07 10:30:00,40.48,40.52,40.37,40.44,38200.0,29.3396,29.3686,29.2598,29.3106,38200.0
2012-12-07 10:40:00,40.45,40.51,40.39,40.44,39400.0,29.3178,29.3613,29.2743,29.3106,39400.0
2012-12-07 10:50:00,40.46,40.47,40.41,40.46,38900.0,29.3251,29.3323,29.2888,29.3251,38900.0
2012-12-07 11:00:00,40.45,40.49,40.34,40.37,48300.0,29.3178,29.3468,29.2381,29.2598,48300.0
2012-12-07 11:10:00,40.38,40.45,40.34,40.39,20700.0,29.2671,29.3178,29.2381,29.2743,20700.0
2012-12-07 11:20:00,40.39,40.45,40.36,40.38,19400.0,29.2743,29.3178,29.2526,29.2671,19400.0
2012-12-07 11:30:00,40.38,40.41,40.33,40.36,19100.0,29.2671,29.2888,29.2309,29.2526,19100.0
2012-12-07 11:40:00,40.35,40.4,40.34,40.34,15200.0,29.2453,29.2816,29.2381,29.2381,15200.0
2012-12-07 11:50:00,40.34,40.35,40.27,40.3,35600.0,29.2381,29.2453,29.1874,29.2091,35600.0
2012-12-07 12:00:00,40.3,40.33,40.25,40.32,13300.0,29.2091,29.2309,29.1729,29.2236,13300.0
2012-12-07 12:10:00,40.32,40.34,40.3,40.31,53200.0,29.2236,29.2381,29.2091,29.2164,53200.0
2012-12-07 12:20:00,40.31,40.32,40.28,40.3,36600.0,29.2164,29.2236,29.1946,29.2091,36600.0
2012-12-07 12:30:00,40.3,40.31,40.26,40.26,35600.0,29.2091,29.2164,29.1801,29.1801,35600.0
2012-12-07 12:40:00,40.26,40.32,40.26,40.31,14300.0,29.1801,29.2236,29.1801,29.2164,14300.0
2012-12-07 12:50:00,40.33,40.34,40.31,40.33,12800.0,29.2309,29.2381,29.2164,29.2309,12800.0
2012-12-07 13:00:00,40.34,40.38,40.31,40.36,26100.0,29.2381,29.2671,29.2164,29.2526,26100.0
2012-12-07 13:10:00,40.36,40.41,40.36,40.38,16400.0,29.2526,29.2888,29.2526,29.2671,16400.0
2012-12-07 13:20:00,40.37,40.44,40.37,40.44,13500.0,29.2598,29.3106,29.2598,29.3106,13500.0
2012-12-07 13:30:00,40.43,40.5,40.43,40.5,21100.0,29.3033,29.3541,29.3033,29.3541,21100.0
2012-12-07 13:40:00,40.51,40.54,40.5,40.52,19000.0,29.3613,29.3831,29.3541,29.3686,19000.0
2012-12-07 13:50:00,40.53,40.54,40.5,40.51,20600.0,29.3758,29.3831,29.3541,29.3613,20600.0
2012-12-07 14:00:00,40.5,40.55,40.5,40.55,6900.0,29.3541,29.3903,29.3541,29.3903,6900.0
2012-12-07 14:10:00,40.54,40.57,40.53,40.53,26700.0,29.3831,29.4048,29.3758,29.3758,26700.0
2012-12-07 14:20:00,40.53,40.56,40.52,40.53,22000.0,29.3758,29.3976,29.3686,29.3758,22000.0
2012-12-07 14:30:00,40.53,40.56,40.52,40.52,27500.0,29.3758,29.3976,29.3686,29.3686,27500.0
2012-12-07 14:40:00,40.52,40.53,40.49,40.5,25200.0,29.3686,29.3758,29.3468,29.3541,25200.0
2012-12-07 14:50:00,40.5,40.55,40.5,40.5,19300.0,29.3541,29.3903,29.3541,29.3541,19300.0
2012-12-07 15:00:00,40.5,40.55,40.49,40.55,33500.0,29.3541,29.3903,29.3468,29.3903,33500.0
2012-12-07 15:10:00,40.54,40.56,40.53,40.54,36100.0,29.3831,29.3976,29.3758,29.3831,36100.0
2012-12-07 15:20:00,40.54,40.62,40.53,40.62,69000.0,29.3831,29.441,29.3758,29.441,69000.0
2012-12-07 15:30:00,40.62,40.68,40.61,40.66,88400.0,29.441,29.4845,29.4338,29.47,88400.0
2012-12-07 15:40:00,40.66,40.74,40.66,40.71,112200.0,29.47,29.528,29.47,29.5063,112200.0
2012-12-07 15:50:00,40.71,40.73,40.65,40.71,193100.0,29.5063,29.5208,29.4628,29.5063,193100.0
2012-12-10 09:30:00,40.69,40.73,40.48,40.49,88600.0,29.4918,29.5208,29.3396,29.3468,88600.0
2012-12-10 09:40:00,40.49,40.54,40.42,40.53,48500.0,29.3468,29.3831,29.2961,29.3758,48500.0
2012-12-10 09:50:00,40.52,40.53,40.44,40.47,20400.0,29.3686,29.3758,29.3106,29.3323,20400.0
2012-12-10 10:00:00,40.49,40.51,40.41,40.47,31800.0,29.3468,29.3613,29.2888,29.3323,31800.0
2012-12-10 10:10:00,40.48,40.58,40.47,40.54,35300.0,29.3396,29.412,29.3323,29.3831,35300.0
2012-12-10 10:20:00,40.54,40.67,40.52,40.64,24400.0,29.3831,29.4773,29.3686,29.4555,24400.0
2012-12-10 10:30:00,40.65,40.65,40.53,40.56,39300.0,29.4628,29.4628,29.3758,29.3976,39300.0
2012-12-10 10:40:00,40.57,40.58,40.53,40.55,14600.0,29.4048,29.412,29.3758,29.3903,14600.0
2012-12-10 10:50:00,40.56,40.64,40.54,40.64,16100.0,29.3976,29.4555,29.3831,29.4555,16100.0
2012-12-10 11:00:00,40.63,40.63,40.57,40.61,18300.0,29.4483,29.4483,29.4048,29.4338,18300.0
2012-12-10 11:10:00,40.62,40.62,40.58,40.58,18500.0,29.441,29.441,29.412,29.412,18500.0
2012-12-10 11:20:00,40.59,40.64,40.59,40.64,19300.0,29.4193,29.4555,29.4193,29.4555,19300.0
2012-12-10 11:30:00,40.64,40.67,40.57,40.6,39900.0,29.4555,29.4773,29.4048,29.4265,39900.0
2012-12-10 11:40:00,40.59,40.63,40.57,40.61,29300.0,29.4193,29.4483,29.4048,29.4338,29300.0
2012-12-10 11:50:00,40.61,40.62,40.55,40.58,30300.0,29.4338,29.441,29.3903,29.412,30300.0
2012-12-10 12:00:00,40.58,40.83,40.58,40.83,55000.0,29.412,29.5932,29.412,29.5932,55000.0
2012-12-10 12:10:00,40.83,40.86,40.79,40.8,40600.0,29.5932,29.615,29.5643,29.5715,40600.0
2012-12-10 12:20:00,40.8,40.8,40.75,40.78,43700.0,29.5715,29.5715,29.5353,29.557,43700.0
2012-12-10 12:30:00,40.79,40.79,40.75,40.75,32500.0,29.5643,29.5643,29.5353,29.5353,32500.0
2012-12-10 12:40:00,40.76,40.78,40.74,40.75,24300.0,29.5425,29.557,29.528,29.5353,24300.0
2012-12-10 12:50:00,40.75,40.76,40.74,40.76,33400.0,29.5353,29.5425,29.528,29.5425,33400.0
2012-12-10 13:00:00,40.75,40.77,40.75,40.75,19500.0,29.5353,29.5498,29.5353,29.5353,19500.0
2012-12-10 13:10:00,40.75,40.82,40.72,40.81,30500.0,29.5353,29.586,29.5135,29.5788,30500.0
2012-12-10 13:20:00,40.81,40.85,40.76,40.77,22800.0,29.5788,29.6077,29.5425,29.5498,22800.0
2012-12-10 13:30:00,40.77,40.86,40.75,40.86,27800.0,29.5498,29.615,29.5353,29.615,27800.0
2012-12-10 13:40:00,40.85,40.87,40.84,40.84,22700.0,29.6077,29.6222,29.6005,29.6005,22700.0
2012-12-10 13:50:00,40.85,40.87,40.82,40.82,12400.0,29.6077,29.6222,29.586,29.586,12400.0
2012-12-10 14:00:00,40.82,40.84,40.74,40.82,58300.0,29.586,29.6005,29.528,29.586,58300.0
2012-12-10 14:10:00,40.82,40.82,40.77,40.77,25000.0,29.586,29.586,29.5498,29.5498,25000.0
2012-12-10 14:20:00,40.77,40.79,40.73,40.74,59500.0,29.5498,29.5643,29.5208,29.528,59500.0
2012-12-10 14:30:00,40.74,40.74,40.66,40.66,44000.0,29.528,29.528,29.47,29.47,44000.0
2012-12-10 14:40:00,40.66,40.67,40.64,40.66,61000.0,29.47,29.4773,29.4555,29.47,61000.0
2012-12-10 14:50:00,40.66,40.78,40.66,40.78,28100.0,29.47,29.557,29.47,29.557,28100.0
2012-12-10 15:00:00,40.78,40.78,40.72,40.72,36700.0,29.557,29.557,29.5135,29.5135,36700.0
2012-12-10 15:10:00,40.73,40.76,40.71,40.74,31800.0,29.5208,29.5425,29.5063,29.528,31800.0
2012-12-10 15:20:00,40.74,40.77,40.74,40.77,55900.0,29.528,29.5498,29.528,29.5498,55900.0
2012-12-10 15:30:00,40.77,40.84,40.76,40.84,49500.0,29.5498,29.6005,29.5425,29.6005,49500.0
2012-12-10 15:40:00,40.83,40.85,40.82,40.83,64100.0,29.5932,29.6077,29.586,29.5932,64100.0
2012-12-10 15:50:00,40.83,40.84,40.78,40.79,157600.0,29.5932,29.6005,29.557,29.5643,157600.0
2012-12-11 09:30:00,40.95,41.1,40.95,41.02,148600.0,29.6802,29.7889,29.6802,29.731,148600.0
2012-12-11 09:40:00,41.04,41.23,41.0,41.23,132500.0,29.7455,29.8832,29.7165,29.8832,132500.0
2012-12-11 09:50:00,41.23,41.46,41.23,41.43,80000.0,29.8832,30.0499,29.8832,30.0281,80000.0
2012-12-11 10:00:00,41.42,41.47,41.34,41.45,48500.0,30.0209,30.0571,29.9629,30.0426,48500.0
2012-12-11 10:10:00,41.45,41.53,41.37,41.38,95300.0,30.0426,30.1006,29.9846,29.9919,95300.0
2012-12-11 10:20:00,41.39,41.46,41.31,41.44,87700.0,29.9991,30.0499,29.9411,30.0354,87700.0
2012-12-11 10:30:00,41.45,41.45,41.29,41.31,62200.0,30.0426,30.0426,29.9267,29.9411,62200.0
2012-12-11 10:40:00,41.32,41.4,41.26,41.26,41700.0,29.9484,30.0064,29.9049,29.9049,41700.0
2012-12-11 10:50:00,41.25,41.29,41.24,41.27,33400.0,29.8977,29.9267,29.8904,29.9122,33400.0
2012-12-11 11:00:00,41.28,41.35,41.28,41.33,38500.0,29.9194,29.9701,29.9194,29.9556,38500.0
2012-12-11 11:10:00,41.33,41.48,41.32,41.43,68200.0,29.9556,30.0644,29.9484,30.0281,68200.0
2012-12-11 11:20:00,41.43,41.52,41.39,41.44,113000.0,30.0281,30.0934,29.9991,30.0354,113000.0
2012-12-11 11:30:00,41.44,41.45,41.31,41.34,71300.0,30.0354,30.0426,29.9411,29.9629,71300.0
2012-12-11 11:40:00,41.34,41.43,41.27,41.43,86200.0,29.9629,30.0281,29.9122,30.0281,86200.0
2012-12-11 11:50:00,41.43,41.45,41.39,41.42,46200.0,30.0281,30.0426,29.9991,30.0209,46200.0
2012-12-11 12:00:00,41.43,41.45,41.36,41.43,67800.0,30.0281,30.0426,29.9774,30.0281,67800.0
2012-12-11 12:10:00,41.43,41.72,41.43,41.68,187300.0,30.0281,30.2383,30.0281,30.2093,187300.0
2012-12-11 12:20:00,41.68,41.76,41.63,41.73,72400.0,30.2093,30.2673,30.1731,30.2456,72400.0
2012-12-11 12:30:00,41.73,41.77,41.7,41.77,41600.0,30.2456,30.2746,30.2238,30.2746,41600.0
2012-12-11 12:40:00,41.76,41.83,41.74,41.77,37700.0,30.2673,30.318,30.2528,30.2746,37700.0
2012-12-11 12:50:00,41.78,41.84,41.77,41.84,67800.0,30.2818,30.3253,30.2746,30.3253,67800.0
2012-12-11 13:00:00,41.85,41.95,41.82,41.92,74100.0,30.3325,30.405,30.3108,30.3833,74100.0
2012-12-11 13:10:00,41.93,41.95,41.9,41.93,43100.0,30.3905,30.405,30.3688,30.3905,43100.0
2012-12-11 13:20:00,41.93,41.95,41.89,41.9,39500.0,30.3905,30.405,30.3615,30.3688,39500.0
2012-12-11 13:30:00,41.91,41.93,41.87,41.92,41000.0,30.376,30.3905,30.347,30.3833,41000.0
2012-12-11 13:40:00,41.93,41.97,41.92,41.96,47700.0,30.3905,30.4195,30.3833,30.4123,47700.0
2012-12-11 13:50:00,41.96,41.98,41.93,41.96,37000.0,30.4123,30.4268,30.3905,30.4123,37000.0
2012-12-11 14:00:00,41.96,41.97,41.91,41.92,25800.0,30.4123,30.4195,30.376,30.3833,25800.0
2012-12-11 14:10:00,41.92,41.92,41.88,41.89,26600.0,30.3833,30.3833,30.3543,30.3615,26600.0
2012-12-11 14:20:00,41.89,41.89,41.86,41.87,35000.0,30.3615,30.3615,30.3398,30.347,35000.0
2012-12-11 14:30:00,41.88,41.88,41.79,41.8,47900.0,30.3543,30.3543,30.289,30.2963,47900.0
2012-12-11 14:40:00,41.8,41.82,41.73,41.74,83500.0,30.2963,30.3108,30.2456,30.2528,83500.0
2012-12-11 14:50:00,41.74,41.76,41.71,41.75,52000.0,30.2528,30.2673,30.2311,30.2601,52000.0
2012-12-11 15:00:00,41.75,41.76,41.63,41.66,79800.0,30.2601,30.2673,30.1731,30.1948,79800.0
2012-12-11 15:10:00,41.67,41.68,41.59,41.64,103100.0,30.2021,30.2093,30.1441,30.1803,103100.0
2012-12-11 15:20:00,41.65,41.71,41.65,41.71,102700.0,30.1876,30.2311,30.1876,30.2311,102700.0
2012-12-11 15:30:00,41.7,41.76,41.7,41.76,89700.0,30.2238,30.2673,30.2238,30.2673,89700.0
2012-12-11 15:40:00,41.75,41.8,41.74,41.77,110700.0,30.2601,30.2963,30.2528,30.2746,110700.0
2012-12-11 15:50:00,41.77,41.78,41.69,41.75,395800.0,30.2746,30.2818,30.2166,30.2601,395800.0
2012-12-12 09:30:00,41.86,41.98,41.5,41.63,74600.0,30.3398,30.4268,30.0789,30.1731,74600.0
2012-12-12 09:40:00,41.64,41.76,41.56,41.59,53800.0,30.1803,30.2673,30.1223,30.1441,53800.0
2012-12-12 09:50:00,41.56,41.59,41.45,41.46,43300.0,30.1223,30.1441,30.0426,30.0499,43300.0
2012-12-12 10:00:00,41.45,41.53,41.41,41.5,69500.0,30.0426,30.1006,30.0136,30.0789,69500.0
2012-12-12 10:10:00,41.5,41.62,41.49,41.61,47900.0,30.0789,30.1658,30.0716,30.1586,47900.0
2012-12-12 10:20:00,41.61,41.69,41.6,41.63,81200.0,30.1586,30.2166,30.1513,30.1731,81200.0
2012-12-12 10:30:00,41.62,41.64,41.57,41.58,34500.0,30.1658,30.1803,30.1296,30.1368,34500.0
2012-12-12 10:40:00,41.58,41.59,41.5,41.5,49100.0,30.1368,30.1441,30.0789,30.0789,49100.0
2012-12-12 10:50:00,41.5,41.53,41.49,41.52,42600.0,30.0789,30.1006,30.0716,30.0934,42600.0
2012-12-12 11:00:00,41.53,41.54,41.49,41.54,91500.0,30.1006,30.1078,30.0716,30.1078,91500.0
2012-12-12 11:10:00,41.54,41.57,41.53,41.55,37100.0,30.1078,30.1296,30.1006,30.1151,37100.0
2012-12-12 11:20:00,41.55,41.6,41.5,41.53,47600.0,30.1151,30.1513,30.0789,30.1006,47600.0
2012-12-12 11:30:00,41.53,41.58,41.51,41.57,33400.0,30.1006,30.1368,30.0861,30.1296,33400.0
2012-12-12 11:40:00,41.57,41.57,41.5,41.54,27500.0,30.1296,30.1296,30.0789,30.1078,27500.0
2012-12-12 11:50:00,41.55,41.59,41.52,41.55,58800.0,30.1151,30.1441,30.0934,30.1151,58800.0
2012-12-12 12:00:00,41.54,41.57,41.54,41.57,39400.0,30.1078,30.1296,30.1078,30.1296,39400.0
2012-12-12 12:10:00,41.57,41.59,41.55,41.58,30800.0,30.1296,30.1441,30.1151,30.1368,30800.0
2012-12-12 12:20:00,41.57,41.59,41.56,41.58,26500.0,30.1296,30.1441,30.1223,30.1368,26500.0
2012-12-12 12:30:00,41.59,41.69,41.5,41.69,80100.0,30.1441,30.2166,30.0789,30.2166,80100.0
2012-12-12 12:40:00,41.69,41.8,41.59,41.78,48100.0,30.2166,30.2963,30.1441,30.2818,48100.0
2012-12-12 12:50:00,41.79,41.97,41.78,41.9,93200.0,30.289,30.4195,30.2818,30.3688,93200.0
2012-12-12 13:00:00,41.9,41.94,41.85,41.88,23100.0,30.3688,30.3978,30.3325,30.3543,23100.0
2012-12-12 13:10:00,41.88,41.89,41.75,41.8,82200.0,30.3543,30.3615,30.2601,30.2963,82200.0
2012-12-12 13:20:00,41.8,41.89,41.76,41.77,64100.0,30.2963,30.3615,30.2673,30.2746,64100.0
2012-12-12 13:30:00,41.77,41.82,41.76,41.79,32800.0,30.2746,30.3108,30.2673,30.289,32800.0
2012-12-12 13:40:00,41.78,41.81,41.74,41.79,28700.0,30.2818,30.3035,30.2528,30.289,28700.0
2012-12-12 13:50:00,41.79,41.8,41.75,41.8,25000.0,30.289,30.2963,30.2601,30.2963,25000.0
2012-12-12 14:00:00,41.81,41.81,41.67,41.7,53700.0,30.3035,30.3035,30.2021,30.2238,53700.0
2012-12-12 14:10:00,41.7,41.71,41.65,41.69,41800.0,30.2238,30.2311,30.1876,30.2166,41800.0
2012-12-12 14:20:00,41.68,41.68,41.52,41.57,50400.0,30.2093,30.2093,30.0934,30.1296,50400.0
2012-12-12 14:30:00,41.6,41.6,41.52,41.56,54800.0,30.1513,30.1513,30.0934,30.1223,54800.0
2012-12-12 14:40:00,41.55,41.6,41.52,41.59,64700.0,30.1151,30.1513,30.0934,30.1441,64700.0
2012-12-12 14:50:00,41.58,41.59,41.57,41.57,40700.0,30.1368,30.1441,30.1296,30.1296,40700.0
2012-12-12 15:00:00,41.58,41.58,41.34,41.35,148000.0,30.1368,30.1368,29.9629,29.9701,148000.0
2012-12-12 15:10:00,41.36,41.38,41.29,41.31,120900.0,29.9774,29.9919,29.9267,29.9411,120900.0
2012-12-12 15:20:00,41.31,41.34,41.23,41.24,74800.0,29.9411,29.9629,29.8832,29.8904,74800.0
2012-12-12 15:30:00,41.23,41.27,41.14,41.15,98200.0,29.8832,29.9122,29.8179,29.8252,98200.0
2012-12-12 15:40:00,41.16,41.18,41.11,41.18,114400.0,29.8324,29.8469,29.7962,29.8469,114400.0
2012-12-12 15:50:00,41.18,41.29,41.14,41.25,233100.0,29.8469,29.9267,29.8179,29.8977,233100.0
2012-12-13 09:30:00,41.28,41.59,41.18,41.46,53600.0,29.9194,30.1441,29.8469,30.0499,53600.0
2012-12-13 09:40:00,41.45,41.51,41.38,41.46,72800.0,30.0426,30.0861,29.9919,30.0499,72800.0
2012-12-13 09:50:00,41.46,41.65,41.46,41.62,60400.0,30.0499,30.1876,30.0499,30.1658,60400.0
2012-12-13 10:00:00,41.64,41.72,41.48,41.5,98800.0,30.1803,30.2383,30.0644,30.0789,98800.0
2012-12-13 10:10:00,41.52,41.57,41.46,41.5,107200.0,30.0934,30.1296,30.0499,30.0789,107200.0
2012-12-13 10:20:00,41.49,41.5,41.29,41.3,109300.0,30.0716,30.0789,29.9267,29.9339,109300.0
2012-12-13 10:30:00,41.31,41.41,41.3,41.38,54200.0,29.9411,30.0136,29.9339,29.9919,54200.0
2012-12-13 10:40:00,41.37,41.38,41.26,41.27,57900.0,29.9846,29.9919,29.9049,29.9122,57900.0
2012-12-13 10:50:00,41.28,41.28,41.21,41.23,33500.0,29.9194,29.9194,29.8687,29.8832,33500.0
2012-12-13 11:00:00,41.23,41.28,41.18,41.18,32100.0,29.8832,29.9194,29.8469,29.8469,32100.0
2012-12-13 11:10:00,41.17,41.21,41.13,41.21,36300.0,29.8397,29.8687,29.8107,29.8687,36300.0
2012-12-13 11:20:00,41.21,41.28,41.19,41.27,32100.0,29.8687,29.9194,29.8542,29.9122,32100.0
2012-12-13 11:30:00,41.27,41.42,41.24,41.39,46500.0,29.9122,30.0209,29.8904,29.9991,46500.0
2012-12-13 11:40:00,41.39,41.41,41.34,41.35,83200.0,29.9991,30.0136,29.9629,29.9701,83200.0
2012-12-13 11:50:00,41.36,41.43,41.35,41.41,18200.0,29.9774,30.0281,29.9701,30.0136,18200.0
2012-12-13 12:00:00,41.41,41.42,41.35,41.37,27200.0,30.0136,30.0209,29.9701,29.9846,27200.0
2012-12-13 12:10:00,41.36,41.37,41.23,41.24,35500.0,29.9774,29.9846,29.8832,29.8904,35500.0
2012-12-13 12:20:00,41.23,41.28,41.22,41.22,18100.0,29.8832,29.9194,29.8759,29.8759,18100.0
2012-12-13 12:30:00,41.22,41.27,41.2,41.2,22400.0,29.8759,29.9122,29.8614,29.8614,22400.0
2012-12-13 12:40:00,41.2,41.2,41.12,41.18,47600.0,29.8614,29.8614,29.8034,29.8469,47600.0
2012-12-13 12:50:00,41.2,41.21,41.16,41.17,14600.0,29.8614,29.8687,29.8324,29.8397,14600.0
2012-12-13 13:00:00,41.17,41.2,41.14,41.14,20900.0,29.8397,29.8614,29.8179,29.8179,20900.0
2012-12-13 13:10:00,41.15,41.17,41.09,41.15,20100.0,29.8252,29.8397,29.7817,29.8252,20100.0
2012-12-13 13:20:00,41.14,41.27,41.14,41.27,28500.0,29.8179,29.9122,29.8179,29.9122,28500.0
2012-12-13 13:30:00,41.28,41.28,41.22,41.22,10500.0,29.9194,29.9194,29.8759,29.8759,10500.0
2012-12-13 13:40:00,41.22,41.22,41.12,41.13,31300.0,29.8759,29.8759,29.8034,29.8107,31300.0
2012-12-13 13:50:00,41.13,41.17,41.11,41.17,16400.0,29.8107,29.8397,29.7962,29.8397,16400.0
2012-12-13 14:00:00,41.17,41.19,41.09,41.1,23800.0,29.8397,29.8542,29.7817,29.7889,23800.0
2012-12-13 14:10:00,41.1,41.11,41.07,41.08,14000.0,29.7889,29.7962,29.7672,29.7744,14000.0
2012-12-13 14:20:00,41.07,41.12,41.06,41.11,17500.0,29.7672,29.8034,29.7599,29.7962,17500.0
2012-12-13 14:30:00,41.12,41.13,41.07,41.07,16500.0,29.8034,29.8107,29.7672,29.7672,16500.0
2012-12-13 14:40:00,41.07,41.08,41.05,41.05,24500.0,29.7672,29.7744,29.7527,29.7527,24500.0
2012-12-13 14:50:00,41.05,41.08,41.03,41.04,50500.0,29.7527,29.7744,29.7382,29.7455,50500.0
2012-12-13 15:00:00,41.05,41.06,41.01,41.04,45300.0,29.7527,29.7599,29.7237,29.7455,45300.0
2012-12-13 15:10:00,41.04,41.05,40.98,40.99,29500.0,29.7455,29.7527,29.702,29.7092,29500.0
2012-12-13 15:20:00,41.0,41.05,40.99,41.05,35100.0,29.7165,29.7527,29.7092,29.7527,35100.0
2012-12-13 15:30:00,41.04,41.24,41.04,41.23,62700.0,29.7455,29.8904,29.7455,29.8832,62700.0
2012-12-13 15:40:00,41.22,41.3,41.21,41.23,77000.0,29.8759,29.9339,29.8687,29.8832,77000.0
2012-12-13 15:50:00,41.23,41.26,41.16,41.18,136800.0,29.8832,29.9049,29.8324,29.8469,136800.0
2012-12-14 09:30:00,41.19,41.45,41.04,41.39,49900.0,29.8542,30.0426,29.7455,29.9991,49900.0
2012-12-14 09:40:00,41.39,41.49,41.36,41.48,39900.0,29.9991,30.0716,29.9774,30.0644,39900.0
2012-12-14 09:50:00,41.49,41.49,41.17,41.18,117700.0,30.0716,30.0716,29.8397,29.8469,117700.0
2012-12-14 10:00:00,41.18,41.46,41.18,41.41,61500.0,29.8469,30.0499,29.8469,30.0136,61500.0
2012-12-14 10:10:00,41.41,41.48,41.33,41.38,76600.0,30.0136,30.0644,29.9556,29.9919,76600.0
2012-12-14 10:20:00,41.38,41.63,41.38,41.59,191600.0,29.9919,30.1731,29.9919,30.1441,191600.0
2012-12-14 10:30:00,41.61,41.69,41.58,41.69,104000.0,30.1586,30.2166,30.1368,30.2166,104000.0
2012-12-14 10:40:00,41.69,41.72,41.62,41.69,44800.0,30.2166,30.2383,30.1658,30.2166,44800.0
2012-12-14 10:50:00,41.7,41.95,41.7,41.92,163400.0,30.2238,30.405,30.2238,30.3833,163400.0
2012-12-14 11:00:00,41.92,42.17,41.89,42.07,160800.0,30.3833,30.5645,30.3615,30.492,160800.0
2012-12-14 11:10:00,42.06,42.14,42.01,42.12,102800.0,30.4847,30.5427,30.4485,30.5282,102800.0
2012-12-14 11:20:00,42.12,42.15,42.06,42.13,90700.0,30.5282,30.55,30.4847,30.5355,90700.0
2012-12-14 11:30:00,42.13,42.14,41.99,42.07,98800.0,30.5355,30.5427,30.434,30.492,98800.0
2012-12-14 11:40:00,42.09,42.17,42.08,42.14,92800.0,30.5065,30.5645,30.4992,30.5427,92800.0
2012-12-14 11:50:00,42.14,42.42,42.14,42.41,135800.0,30.5427,30.7457,30.5427,30.7384,135800.0
2012-12-14 12:00:00,42.4,42.47,42.38,42.47,70900.0,30.7312,30.7819,30.7167,30.7819,70900.0
2012-12-14 12:10:00,42.46,42.5,42.42,42.44,63100.0,30.7747,30.8036,30.7457,30.7602,63100.0
2012-12-14 12:20:00,42.45,42.45,42.37,42.38,55600.0,30.7674,30.7674,30.7094,30.7167,55600.0
2012-12-14 12:30:00,42.38,42.4,42.35,42.35,52500.0,30.7167,30.7312,30.6949,30.6949,52500.0
2012-12-14 12:40:00,42.35,42.39,42.34,42.34,49500.0,30.6949,30.7239,30.6877,30.6877,49500.0
2012-12-14 12:50:00,42.33,42.36,42.24,42.24,36800.0,30.6804,30.7022,30.6152,30.6152,36800.0
2012-12-14 13:00:00,42.24,42.25,42.19,42.21,37200.0,30.6152,30.6225,30.579,30.5935,37200.0
2012-12-14 13:10:00,42.22,42.22,42.14,42.16,22300.0,30.6007,30.6007,30.5427,30.5572,22300.0
2012-12-14 13:20:00,42.17,42.25,42.17,42.25,19400.0,30.5645,30.6225,30.5645,30.6225,19400.0
2012-12-14 13:30:00,42.25,42.34,42.25,42.34,24400.0,30.6225,30.6877,30.6225,30.6877,24400.0
2012-12-14 13:40:00,42.33,42.35,42.29,42.34,30700.0,30.6804,30.6949,30.6514,30.6877,30700.0
2012-12-14 13:50:00,42.35,42.38,42.33,42.36,22300.0,30.6949,30.7167,30.6804,30.7022,22300.0
2012-12-14 14:00:00,42.36,42.43,42.36,42.42,33800.0,30.7022,30.7529,30.7022,30.7457,33800.0
2012-12-14 14:10:00,42.43,42.5,42.42,42.48,53300.0,30.7529,30.8036,30.7457,30.7892,53300.0
2012-12-14 14:20:00,42.47,42.48,42.42,42.42,47200.0,30.7819,30.7892,30.7457,30.7457,47200.0
2012-12-14 14:30:00,42.43,42.44,42.4,42.41,56700.0,30.7529,30.7602,30.7312,30.7384,56700.0
2012-12-14 14:40:00,42.42,42.46,42.38,42.45,101500.0,30.7457,30.7747,30.7167,30.7674,101500.0
2012-12-14 14:50:00,42.45,42.48,42.32,42.34,55800.0,30.7674,30.7892,30.6732,30.6877,55800.0
2012-12-14 15:00:00,42.34,42.35,42.25,42.26,42400.0,30.6877,30.6949,30.6225,30.6297,42400.0
2012-12-14 15:10:00,42.26,42.34,42.25,42.32,44800.0,30.6297,30.6877,30.6225,30.6732,44800.0
2012-12-14 15:20:00,42.32,42.39,42.32,42.37,57700.0,30.6732,30.7239,30.6732,30.7094,57700.0
2012-12-14 15:30:00,42.37,42.43,42.36,42.42,88500.0,30.7094,30.7529,30.7022,30.7457,88500.0
2012-12-14 15:40:00,42.41,42.41,42.34,42.34,129700.0,30.7384,30.7384,30.6877,30.6877,129700.0
2012-12-14 15:50:00,42.33,42.34,42.26,42.29,339400.0,30.6804,30.6877,30.6297,30.6514,339400.0
2012-12-17 09:30:00,42.36,42.54,42.28,42.32,133900.0,30.7022,30.8326,30.6442,30.6732,133900.0
2012-12-17 09:40:00,42.31,42.33,42.16,42.31,93200.0,30.6659,30.6804,30.5572,30.6659,93200.0
2012-12-17 09:50:00,42.3,42.48,42.29,42.44,49700.0,30.6587,30.7892,30.6514,30.7602,49700.0
2012-12-17 10:00:00,42.44,42.49,42.34,42.37,60100.0,30.7602,30.7964,30.6877,30.7094,60100.0
2012-12-17 10:10:00,42.39,42.41,42.25,42.36,46700.0,30.7239,30.7384,30.6225,30.7022,46700.0
2012-12-17 10:20:00,42.37,42.4,42.21,42.28,49800.0,30.7094,30.7312,30.5935,30.6442,49800.0
2012-12-17 10:30:00,42.27,42.41,42.26,42.34,57000.0,30.6369,30.7384,30.6297,30.6877,57000.0
2012-12-17 10:40:00,42.33,42.33,42.21,42.23,25300.0,30.6804,30.6804,30.5935,30.608,25300.0
2012-12-17 10:50:00,42.23,42.23,42.13,42.16,39800.0,30.608,30.608,30.5355,30.5572,39800.0
2012-12-17 11:00:00,42.16,42.22,42.12,42.22,53400.0,30.5572,30.6007,30.5282,30.6007,53400.0
2012-12-17 11:10:00,42.23,42.46,42.23,42.46,57500.0,30.608,30.7747,30.608,30.7747,57500.0
2012-12-17 11:20:00,42.45,42.46,42.38,42.39,34800.0,30.7674,30.7747,30.7167,30.7239,34800.0
2012-12-17 11:30:00,42.38,42.49,42.38,42.46,24300.0,30.7167,30.7964,30.7167,30.7747,24300.0
2012-12-17 11:40:00,42.47,42.56,42.47,42.55,43400.0,30.7819,30.8471,30.7819,30.8399,43400.0
2012-12-17 11:50:00,42.55,42.62,42.55,42.61,60800.0,30.8399,30.8906,30.8399,30.8834,60800.0
2012-12-17 12:00:00,42.61,42.72,42.6,42.7,47400.0,30.8834,30.9631,30.8761,30.9486,47400.0
2012-12-17 12:10:00,42.7,42.71,42.65,42.67,27800.0,30.9486,30.9559,30.9124,30.9269,27800.0
2012-12-17 12:20:00,42.67,42.74,42.66,42.73,35500.0,30.9269,30.9776,30.9196,30.9704,35500.0
2012-12-17 12:30:00,42.71,42.77,42.7,42.76,77200.0,30.9559,30.9993,30.9486,30.9921,77200.0
2012-12-17 12:40:00,42.77,42.79,42.72,42.73,33500.0,30.9993,31.0138,30.9631,30.9704,33500.0
2012-12-17 12:50:00,42.73,42.73,42.63,42.64,18600.0,30.9704,30.9704,30.8979,30.9051,18600.0
2012-12-17 13:00:00,42.63,42.64,42.53,42.56,27800.0,30.8979,30.9051,30.8254,30.8471,27800.0
2012-12-17 13:10:00,42.55,42.57,42.45,42.45,38900.0,30.8399,30.8544,30.7674,30.7674,38900.0
2012-12-17 13:20:00,42.45,42.49,42.44,42.48,43900.0,30.7674,30.7964,30.7602,30.7892,43900.0
2012-12-17 13:30:00,42.47,42.51,42.45,42.49,27900.0,30.7819,30.8109,30.7674,30.7964,27900.0
2012-12-17 13:40:00,42.49,42.51,42.46,42.51,25600.0,30.7964,30.8109,30.7747,30.8109,25600.0
2012-12-17 13:50:00,42.52,42.52,42.46,42.48,19900.0,30.8181,30.8181,30.7747,30.7892,19900.0
2012-12-17 14:00:00,42.49,42.6,42.48,42.54,47000.0,30.7964,30.8761,30.7892,30.8326,47000.0
2012-12-17 14:10:00,42.54,42.55,42.52,42.54,38100.0,30.8326,30.8399,30.8181,30.8326,38100.0
2012-12-17 14:20:00,42.55,42.58,42.53,42.54,51800.0,30.8399,30.8616,30.8254,30.8326,51800.0
2012-12-17 14:30:00,42.55,42.59,42.54,42.58,32800.0,30.8399,30.8689,30.8326,30.8616,32800.0
2012-12-17 14:40:00,42.59,42.65,42.58,42.6,44800.0,30.8689,30.9124,30.8616,30.8761,44800.0
2012-12-17 14:50:00,42.61,42.63,42.59,42.6,53700.0,30.8834,30.8979,30.8689,30.8761,53700.0
2012-12-17 15:00:00,42.6,42.69,42.6,42.67,60000.0,30.8761,30.9414,30.8761,30.9269,60000.0
2012-12-17 15:10:00,42.67,42.68,42.59,42.6,31500.0,30.9269,30.9341,30.8689,30.8761,31500.0
2012-12-17 15:20:00,42.6,42.63,42.53,42.55,47300.0,30.8761,30.8979,30.8254,30.8399,47300.0
2012-12-17 15:30:00,42.55,42.62,42.54,42.61,35500.0,30.8399,30.8906,30.8326,30.8834,35500.0
2012-12-17 15:40:00,42.62,42.68,42.61,42.67,84800.0,30.8906,30.9341,30.8834,30.9269,84800.0
2012-12-17 15:50:00,42.66,42.77,42.66,42.75,320400.0,30.9196,30.9993,30.9196,30.9848,320400.0
2012-12-18 09:30:00,42.44,43.04,42.44,43.02,204000.0,30.7602,31.195,30.7602,31.1805,204000.0
2012-12-18 09:40:00,43.02,43.25,42.94,43.06,178500.0,31.1805,31.3472,31.1226,31.2095,178500.0
2012-12-18 09:50:00,43.08,43.52,43.08,43.52,152000.0,31.224,31.5429,31.224,31.5429,152000.0
2012-12-18 10:00:00,43.5,43.55,43.34,43.43,199100.0,31.5284,31.5647,31.4125,31.4777,199100.0
2012-12-18 10:10:00,43.44,43.55,43.43,43.53,116900.0,31.485,31.5647,31.4777,31.5502,116900.0
2012-12-18 10:20:00,43.53,43.59,43.5,43.55,129100.0,31.5502,31.5937,31.5284,31.5647,129100.0
2012-12-18 10:30:00,43.55,43.68,43.51,43.67,138000.0,31.5647,31.6589,31.5357,31.6517,138000.0
2012-12-18 10:40:00,43.67,43.79,43.64,43.73,117900.0,31.6517,31.7386,31.6299,31.6951,117900.0
2012-12-18 10:50:00,43.73,43.73,43.54,43.54,162900.0,31.6951,31.6951,31.5574,31.5574,162900.0
2012-12-18 11:00:00,43.55,43.68,43.54,43.68,74800.0,31.5647,31.6589,31.5574,31.6589,74800.0
2012-12-18 11:10:00,43.69,43.79,43.67,43.76,79200.0,31.6662,31.7386,31.6517,31.7169,79200.0
2012-12-18 11:20:00,43.76,43.85,43.76,43.85,137100.0,31.7169,31.7821,31.7169,31.7821,137100.0
2012-12-18 11:30:00,43.84,43.86,43.75,43.76,90100.0,31.7749,31.7894,31.7096,31.7169,90100.0
2012-12-18 11:40:00,43.76,43.81,43.75,43.76,46800.0,31.7169,31.7531,31.7096,31.7169,46800.0
2012-12-18 11:50:00,43.75,43.76,43.54,43.54,54200.0,31.7096,31.7169,31.5574,31.5574,54200.0
2012-12-18 12:00:00,43.55,43.62,43.54,43.62,49600.0,31.5647,31.6154,31.5574,31.6154,49600.0
2012-12-18 12:10:00,43.6,43.64,43.58,43.64,45600.0,31.6009,31.6299,31.5864,31.6299,45600.0
2012-12-18 12:20:00,43.63,43.69,43.62,43.62,37600.0,31.6227,31.6662,31.6154,31.6154,37600.0
2012-12-18 12:30:00,43.63,43.72,43.6,43.71,51100.0,31.6227,31.6879,31.6009,31.6806,51100.0
2012-12-18 12:40:00,43.73,43.79,43.7,43.76,70900.0,31.6951,31.7386,31.6734,31.7169,70900.0
2012-12-18 12:50:00,43.76,43.77,43.67,43.69,43500.0,31.7169,31.7241,31.6517,31.6662,43500.0
2012-12-18 13:00:00,43.7,43.71,43.67,43.68,32500.0,31.6734,31.6806,31.6517,31.6589,32500.0
2012-12-18 13:10:00,43.69,43.7,43.63,43.64,33900.0,31.6662,31.6734,31.6227,31.6299,33900.0
2012-12-18 13:20:00,43.63,43.63,43.56,43.59,43100.0,31.6227,31.6227,31.5719,31.5937,43100.0
2012-12-18 13:30:00,43.59,43.68,43.58,43.66,36100.0,31.5937,31.6589,31.5864,31.6444,36100.0
2012-12-18 13:40:00,43.67,43.74,43.66,43.73,32100.0,31.6517,31.7024,31.6444,31.6951,32100.0
2012-12-18 13:50:00,43.73,43.84,43.73,43.84,55100.0,31.6951,31.7749,31.6951,31.7749,55100.0
2012-12-18 14:00:00,43.83,43.84,43.77,43.78,62800.0,31.7676,31.7749,31.7241,31.7314,62800.0
2012-12-18 14:10:00,43.78,43.8,43.71,43.72,43500.0,31.7314,31.7459,31.6806,31.6879,43500.0
2012-12-18 14:20:00,43.71,43.73,43.58,43.59,46200.0,31.6806,31.6951,31.5864,31.5937,46200.0
2012-12-18 14:30:00,43.59,43.6,43.53,43.57,53100.0,31.5937,31.6009,31.5502,31.5792,53100.0
2012-12-18 14:40:00,43.57,43.66,43.57,43.58,67700.0,31.5792,31.6444,31.5792,31.5864,67700.0
2012-12-18 14:50:00,43.59,43.6,43.54,43.55,48000.0,31.5937,31.6009,31.5574,31.5647,48000.0
2012-12-18 15:00:00,43.55,43.63,43.52,43.63,95100.0,31.5647,31.6227,31.5429,31.6227,95100.0
2012-12-18 15:10:00,43.62,43.64,43.59,43.62,59100.0,31.6154,31.6299,31.5937,31.6154,59100.0
2012-12-18 15:20:00,43.6,43.65,43.6,43.61,70000.0,31.6009,31.6372,31.6009,31.6082,70000.0
2012-12-18 15:30:00,43.61,43.63,43.58,43.61,97800.0,31.6082,31.6227,31.5864,31.6082,97800.0
2012-12-18 15:40:00,43.61,43.62,43.56,43.6,208000.0,31.6082,31.6154,31.5719,31.6009,208000.0
2012-12-18 15:50:00,43.6,43.69,43.59,43.64,447400.0,31.6009,31.6662,31.5937,31.6299,447400.0
2012-12-19 09:30:00,43.72,43.8,43.51,43.78,58400.0,31.6879,31.7459,31.5357,31.7314,58400.0
2012-12-19 09:40:00,43.79,43.79,43.64,43.68,65500.0,31.7386,31.7386,31.6299,31.6589,65500.0
2012-12-19 09:50:00,43.67,43.68,43.37,43.37,83800.0,31.6517,31.6589,31.4342,31.4342,83800.0
2012-12-19 10:00:00,43.37,43.41,43.34,43.4,69900.0,31.4342,31.4632,31.4125,31.456,69900.0
2012-12-19 10:10:00,43.4,43.4,43.24,43.29,44300.0,31.456,31.456,31.34,31.3762,44300.0
2012-12-19 10:20:00,43.29,43.38,43.27,43.33,33900.0,31.3762,31.4415,31.3617,31.4052,33900.0
2012-12-19 10:30:00,43.33,43.43,43.32,43.41,62100.0,31.4052,31.4777,31.398,31.4632,62100.0
2012-12-19 10:40:00,43.41,43.45,43.37,43.45,37000.0,31.4632,31.4922,31.4342,31.4922,37000.0
2012-12-19 10:50:00,43.44,43.51,43.43,43.45,31800.0,31.485,31.5357,31.4777,31.4922,31800.0
2012-12-19 11:00:00,43.45,43.59,43.44,43.58,21100.0,31.4922,31.5937,31.485,31.5864,21100.0
2012-12-19 11:10:00,43.58,43.61,43.56,43.57,39300.0,31.5864,31.6082,31.5719,31.5792,39300.0
2012-12-19 11:20:00,43.57,43.6,43.49,43.5,46900.0,31.5792,31.6009,31.5212,31.5284,46900.0
2012-12-19 11:30:00,43.51,43.56,43.51,43.52,27900.0,31.5357,31.5719,31.5357,31.5429,27900.0
2012-12-19 11:40:00,43.51,43.54,43.41,43.49,25400.0,31.5357,31.5574,31.4632,31.5212,25400.0
2012-12-19 11:50:00,43.49,43.52,43.48,43.52,54800.0,31.5212,31.5429,31.5139,31.5429,54800.0
2012-12-19 12:00:00,43.52,43.52,43.4,43.41,48600.0,31.5429,31.5429,31.456,31.4632,48600.0
2012-12-19 12:10:00,43.42,43.51,43.39,43.47,33400.0,31.4705,31.5357,31.4487,31.5067,33400.0
2012-12-19 12:20:00,43.47,43.5,43.43,43.49,28600.0,31.5067,31.5284,31.4777,31.5212,28600.0
2012-12-19 12:30:00,43.48,43.49,43.39,43.48,28500.0,31.5139,31.5212,31.4487,31.5139,28500.0
2012-12-19 12:40:00,43.49,43.59,43.49,43.56,30600.0,31.5212,31.5937,31.5212,31.5719,30600.0
2012-12-19 12:50:00,43.57,43.58,43.48,43.48,24200.0,31.5792,31.5864,31.5139,31.5139,24200.0
2012-12-19 13:00:00,43.48,43.5,43.44,43.45,14300.0,31.5139,31.5284,31.485,31.4922,14300.0
2012-12-19 13:10:00,43.45,43.47,43.39,43.42,28700.0,31.4922,31.5067,31.4487,31.4705,28700.0
2012-12-19 13:20:00,43.42,43.47,43.39,43.42,20400.0,31.4705,31.5067,31.4487,31.4705,20400.0
2012-12-19 13:30:00,43.41,43.43,43.37,43.37,14200.0,31.4632,31.4777,31.4342,31.4342,14200.0
2012-12-19 13:40:00,43.37,43.38,43.31,43.37,34700.0,31.4342,31.4415,31.3907,31.4342,34700.0
2012-12-19 13:50:00,43.39,43.43,43.37,43.39,16000.0,31.4487,31.4777,31.4342,31.4487,16000.0
2012-12-19 14:00:00,43.39,43.41,43.32,43.38,34800.0,31.4487,31.4632,31.398,31.4415,34800.0
2012-12-19 14:10:00,43.38,43.41,43.3,43.35,62300.0,31.4415,31.4632,31.3835,31.4197,62300.0
2012-12-19 14:20:00,43.34,43.37,43.32,43.32,91800.0,31.4125,31.4342,31.398,31.398,91800.0
2012-12-19 14:30:00,43.31,43.4,43.31,43.4,55600.0,31.3907,31.456,31.3907,31.456,55600.0
2012-12-19 14:40:00,43.4,43.4,43.35,43.38,67800.0,31.456,31.456,31.4197,31.4415,67800.0
2012-12-19 14:50:00,43.37,43.39,43.34,43.39,36900.0,31.4342,31.4487,31.4125,31.4487,36900.0
2012-12-19 15:00:00,43.39,43.48,43.39,43.48,79400.0,31.4487,31.5139,31.4487,31.5139,79400.0
2012-12-19 15:10:00,43.48,43.49,43.43,43.44,62000.0,31.5139,31.5212,31.4777,31.485,62000.0
2012-12-19 15:20:00,43.44,43.47,43.43,43.47,44000.0,31.485,31.5067,31.4777,31.5067,44000.0
2012-12-19 15:30:00,43.47,43.59,43.46,43.59,85900.0,31.5067,31.5937,31.4995,31.5937,85900.0
2012-12-19 15:40:00,43.58,43.59,43.44,43.44,102500.0,31.5864,31.5937,31.485,31.485,102500.0
2012-12-19 15:50:00,43.44,43.46,43.38,43.43,254000.0,31.485,31.4995,31.4415,31.4777,254000.0
2012-12-20 09:30:00,43.44,43.73,43.32,43.47,64400.0,31.485,31.6951,31.398,31.5067,64400.0
2012-12-20 09:40:00,43.48,43.52,43.25,43.37,54200.0,31.5139,31.5429,31.3472,31.4342,54200.0
2012-12-20 09:50:00,43.38,43.56,43.37,43.5,59900.0,31.4415,31.5719,31.4342,31.5284,59900.0
2012-12-20 10:00:00,43.51,43.82,43.5,43.8,80100.0,31.5357,31.7604,31.5284,31.7459,80100.0
2012-12-20 10:10:00,43.79,43.86,43.74,43.77,74100.0,31.7386,31.7894,31.7024,31.7241,74100.0
2012-12-20 10:20:00,43.76,43.76,43.6,43.61,55100.0,31.7169,31.7169,31.6009,31.6082,55100.0
2012-12-20 10:30:00,43.62,43.66,43.53,43.6,41900.0,31.6154,31.6444,31.5502,31.6009,41900.0
2012-12-20 10:40:00,43.61,43.69,43.55,43.57,36300.0,31.6082,31.6662,31.5647,31.5792,36300.0
2012-12-20 10:50:00,43.56,43.6,43.49,43.6,42100.0,31.5719,31.6009,31.5212,31.6009,42100.0
2012-12-20 11:00:00,43.61,43.72,43.57,43.71,55400.0,31.6082,31.6879,31.5792,31.6806,55400.0
2012-12-20 11:10:00,43.7,43.77,43.69,43.75,71800.0,31.6734,31.7241,31.6662,31.7096,71800.0
2012-12-20 11:20:00,43.76,43.77,43.63,43.63,41600.0,31.7169,31.7241,31.6227,31.6227,41600.0
2012-12-20 11:30:00,43.62,43.74,43.61,43.71,36100.0,31.6154,31.7024,31.6082,31.6806,36100.0
2012-12-20 11:40:00,43.72,43.77,43.69,43.75,32600.0,31.6879,31.7241,31.6662,31.7096,32600.0
2012-12-20 11:50:00,43.76,43.84,43.73,43.82,49800.0,31.7169,31.7749,31.6951,31.7604,49800.0
2012-12-20 12:00:00,43.83,43.84,43.78,43.82,24800.0,31.7676,31.7749,31.7314,31.7604,24800.0
2012-12-20 12:10:00,43.83,43.84,43.73,43.78,24000.0,31.7676,31.7749,31.6951,31.7314,24000.0
2012-12-20 12:20:00,43.77,43.81,43.74,43.79,56000.0,31.7241,31.7531,31.7024,31.7386,56000.0
2012-12-20 12:30:00,43.79,43.81,43.75,43.78,29200.0,31.7386,31.7531,31.7096,31.7314,29200.0
2012-12-20 12:40:00,43.77,43.78,43.73,43.74,30000.0,31.7241,31.7314,31.6951,31.7024,30000.0
2012-12-20 12:50:00,43.74,43.76,43.68,43.7,34700.0,31.7024,31.7169,31.6589,31.6734,34700.0
2012-12-20 13:00:00,43.71,43.71,43.66,43.71,19800.0,31.6806,31.6806,31.6444,31.6806,19800.0
2012-12-20 13:10:00,43.71,43.72,43.65,43.65,14800.0,31.6806,31.6879,31.6372,31.6372,14800.0
2012-12-20 13:20:00,43.68,43.73,43.64,43.71,25400.0,31.6589,31.6951,31.6299,31.6806,25400.0
2012-12-20 13:30:00,43.7,43.76,43.69,43.73,41400.0,31.6734,31.7169,31.6662,31.6951,41400.0
2012-12-20 13:40:00,43.72,43.81,43.7,43.8,27600.0,31.6879,31.7531,31.6734,31.7459,27600.0
2012-12-20 13:50:00,43.8,43.86,43.79,43.85,30400.0,31.7459,31.7894,31.7386,31.7821,30400.0
2012-12-20 14:00:00,43.86,43.87,43.83,43.85,17000.0,31.7894,31.7966,31.7676,31.7821,17000.0
2012-12-20 14:10:00,43.85,43.94,43.83,43.89,52100.0,31.7821,31.8474,31.7676,31.8111,52100.0
2012-12-20 14:20:00,43.89,43.93,43.89,43.92,27700.0,31.8111,31.8401,31.8111,31.8329,27700.0
2012-12-20 14:30:00,43.91,43.95,43.9,43.94,28700.0,31.8256,31.8546,31.8184,31.8474,28700.0
2012-12-20 14:40:00,43.95,43.95,43.9,43.92,66700.0,31.8546,31.8546,31.8184,31.8329,66700.0
2012-12-20 14:50:00,43.94,43.94,43.91,43.91,16700.0,31.8474,31.8474,31.8256,31.8256,16700.0
2012-12-20 15:00:00,43.91,43.93,43.82,43.84,32800.0,31.8256,31.8401,31.7604,31.7749,32800.0
2012-12-20 15:10:00,43.85,43.86,43.78,43.78,25500.0,31.7821,31.7894,31.7314,31.7314,25500.0
2012-12-20 15:20:00,43.78,43.81,43.77,43.81,41500.0,31.7314,31.7531,31.7241,31.7531,41500.0
2012-12-20 15:30:00,43.81,43.91,43.8,43.9,58300.0,31.7531,31.8256,31.7459,31.8184,58300.0
2012-12-20 15:40:00,43.9,43.94,43.9,43.91,88700.0,31.8184,31.8474,31.8184,31.8256,88700.0
2012-12-20 15:50:00,43.9,43.98,43.9,43.98,237200.0,31.8184,31.8763,31.8184,31.8763,237200.0
2012-12-21 09:30:00,43.48,43.52,43.16,43.41,621500.0,31.5139,31.5429,31.282,31.4632,621500.0
2012-12-21 09:40:00,43.41,43.43,43.24,43.28,92800.0,31.4632,31.4777,31.34,31.369,92800.0
2012-12-21 09:50:00,43.26,43.35,43.2,43.24,78600.0,31.3545,31.4197,31.311,31.34,78600.0
2012-12-21 10:00:00,43.25,43.43,43.23,43.38,105500.0,31.3472,31.4777,31.3327,31.4415,105500.0
2012-12-21 10:10:00,43.4,43.47,43.34,43.37,115600.0,31.456,31.5067,31.4125,31.4342,115600.0
2012-12-21 10:20:00,43.37,43.43,43.36,43.37,50200.0,31.4342,31.4777,31.427,31.4342,50200.0
2012-12-21 10:30:00,43.39,43.41,43.37,43.39,58600.0,31.4487,31.4632,31.4342,31.4487,58600.0
2012-12-21 10:40:00,43.4,43.49,43.36,43.45,53000.0,31.456,31.5212,31.427,31.4922,53000.0
2012-12-21 10:50:00,43.45,43.47,43.37,43.42,35500.0,31.4922,31.5067,31.4342,31.4705,35500.0
2012-12-21 11:00:00,43.42,43.46,43.28,43.29,38800.0,31.4705,31.4995,31.369,31.3762,38800.0
2012-12-21 11:10:00,43.29,43.33,43.23,43.24,34800.0,31.3762,31.4052,31.3327,31.34,34800.0
2012-12-21 11:20:00,43.24,43.29,43.2,43.27,36000.0,31.34,31.3762,31.311,31.3617,36000.0
2012-12-21 11:30:00,43.27,43.27,43.11,43.16,46400.0,31.3617,31.3617,31.2458,31.282,46400.0
2012-12-21 11:40:00,43.17,43.17,43.12,43.15,45300.0,31.2893,31.2893,31.253,31.2748,45300.0
2012-12-21 11:50:00,43.15,43.23,43.14,43.22,34000.0,31.2748,31.3327,31.2675,31.3255,34000.0
2012-12-21 12:00:00,43.21,43.26,43.16,43.2,32600.0,31.3183,31.3545,31.282,31.311,32600.0
2012-12-21 12:10:00,43.21,43.25,43.16,43.18,32500.0,31.3183,31.3472,31.282,31.2965,32500.0
2012-12-21 12:20:00,43.19,43.21,43.15,43.18,38100.0,31.3038,31.3183,31.2748,31.2965,38100.0
2012-12-21 12:30:00,43.19,43.23,43.15,43.16,33300.0,31.3038,31.3327,31.2748,31.282,33300.0
2012-12-21 12:40:00,43.16,43.19,43.13,43.17,24600.0,31.282,31.3038,31.2603,31.2893,24600.0
2012-12-21 12:50:00,43.17,43.2,43.17,43.18,18400.0,31.2893,31.311,31.2893,31.2965,18400.0
2012-12-21 13:00:00,43.2,43.25,43.18,43.18,26400.0,31.311,31.3472,31.2965,31.2965,26400.0
2012-12-21 13:10:00,43.18,43.21,43.1,43.13,29000.0,31.2965,31.3183,31.2385,31.2603,29000.0
2012-12-21 13:20:00,43.13,43.16,43.09,43.14,19800.0,31.2603,31.282,31.2313,31.2675,19800.0
2012-12-21 13:30:00,43.14,43.21,43.12,43.2,19500.0,31.2675,31.3183,31.253,31.311,19500.0
2012-12-21 13:40:00,43.21,43.31,43.21,43.27,28000.0,31.3183,31.3907,31.3183,31.3617,28000.0
2012-12-21 13:50:00,43.27,43.33,43.26,43.33,31200.0,31.3617,31.4052,31.3545,31.4052,31200.0
2012-12-21 14:00:00,43.34,43.41,43.34,43.39,18000.0,31.4125,31.4632,31.4125,31.4487,18000.0
2012-12-21 14:10:00,43.4,43.42,43.37,43.42,19600.0,31.456,31.4705,31.4342,31.4705,19600.0
2012-12-21 14:20:00,43.42,43.44,43.37,43.42,18500.0,31.4705,31.485,31.4342,31.4705,18500.0
2012-12-21 14:30:00,43.42,43.45,43.41,43.45,19600.0,31.4705,31.4922,31.4632,31.4922,19600.0
2012-12-21 14:40:00,43.44,43.48,43.43,43.48,23700.0,31.485,31.5139,31.4777,31.5139,23700.0
2012-12-21 14:50:00,43.47,43.52,43.45,43.46,48000.0,31.5067,31.5429,31.4922,31.4995,48000.0
2012-12-21 15:00:00,43.46,43.55,43.42,43.51,106100.0,31.4995,31.5647,31.4705,31.5357,106100.0
2012-12-21 15:10:00,43.51,43.52,43.45,43.49,39100.0,31.5357,31.5429,31.4922,31.5212,39100.0
2012-12-21 15:20:00,43.49,43.51,43.48,43.51,38800.0,31.5212,31.5357,31.5139,31.5357,38800.0
2012-12-21 15:30:00,43.52,43.62,43.52,43.59,84100.0,31.5429,31.6154,31.5429,31.5937,84100.0
2012-12-21 15:40:00,43.59,43.59,43.49,43.52,91500.0,31.5937,31.5937,31.5212,31.5429,91500.0
2012-12-21 15:50:00,43.52,43.54,43.49,43.53,223200.0,31.5429,31.5574,31.5212,31.5502,223200.0
2012-12-24 09:30:00,43.34,43.65,43.34,43.47,43700.0,31.4125,31.6372,31.4125,31.5067,43700.0
2012-12-24 09:40:00,43.52,43.7,43.49,43.51,23100.0,31.5429,31.6734,31.5212,31.5357,23100.0
2012-12-24 09:50:00,43.49,43.58,43.41,43.56,23900.0,31.5212,31.5864,31.4632,31.5719,23900.0
2012-12-24 10:00:00,43.56,43.65,43.52,43.61,20200.0,31.5719,31.6372,31.5429,31.6082,20200.0
2012-12-24 10:10:00,43.59,43.65,43.55,43.59,35000.0,31.5937,31.6372,31.5647,31.5937,35000.0
2012-12-24 10:20:00,43.6,43.61,43.54,43.6,23700.0,31.6009,31.6082,31.5574,31.6009,23700.0
2012-12-24 10:30:00,43.6,43.66,43.58,43.66,31600.0,31.6009,31.6444,31.5864,31.6444,31600.0
2012-12-24 10:40:00,43.66,43.66,43.6,43.61,21300.0,31.6444,31.6444,31.6009,31.6082,21300.0
2012-12-24 10:50:00,43.59,43.67,43.57,43.59,49800.0,31.5937,31.6517,31.5792,31.5937,49800.0
2012-12-24 11:00:00,43.6,43.6,43.55,43.57,18200.0,31.6009,31.6009,31.5647,31.5792,18200.0
2012-12-24 11:10:00,43.56,43.59,43.51,43.54,27000.0,31.5719,31.5937,31.5357,31.5574,27000.0
2012-12-24 11:20:00,43.55,43.59,43.51,43.57,34000.0,31.5647,31.5937,31.5357,31.5792,34000.0
2012-12-24 11:30:00,43.57,43.63,43.55,43.62,36900.0,31.5792,31.6227,31.5647,31.6154,36900.0
2012-12-24 11:40:00,43.63,43.64,43.56,43.58,26300.0,31.6227,31.6299,31.5719,31.5864,26300.0
2012-12-24 11:50:00,43.58,43.58,43.51,43.52,28200.0,31.5864,31.5864,31.5357,31.5429,28200.0
2012-12-24 12:00:00,43.53,43.56,43.5,43.55,35300.0,31.5502,31.5719,31.5284,31.5647,35300.0
2012-12-24 12:10:00,43.54,43.54,43.42,43.48,53700.0,31.5574,31.5574,31.4705,31.5139,53700.0
2012-12-24 12:20:00,43.47,43.58,43.47,43.58,60300.0,31.5067,31.5864,31.5067,31.5864,60300.0
2012-12-24 12:30:00,43.58,43.64,43.56,43.61,72900.0,31.5864,31.6299,31.5719,31.6082,72900.0
2012-12-24 12:40:00,43.61,43.63,43.48,43.48,60000.0,31.6082,31.6227,31.5139,31.5139,60000.0
2012-12-24 12:50:00,43.49,43.52,43.47,43.51,125600.0,31.5212,31.5429,31.5067,31.5357,125600.0
2012-12-26 09:30:00,43.7,44.0,43.57,43.93,56400.0,31.6734,31.8908,31.5792,31.8401,56400.0
2012-12-26 09:40:00,43.94,44.0,43.77,43.88,47900.0,31.8474,31.8908,31.7241,31.8039,47900.0
2012-12-26 09:50:00,43.88,43.91,43.8,43.87,37800.0,31.8039,31.8256,31.7459,31.7966,37800.0
2012-12-26 10:00:00,43.88,43.94,43.82,43.83,47000.0,31.8039,31.8474,31.7604,31.7676,47000.0
2012-12-26 10:10:00,43.83,43.9,43.81,43.89,33100.0,31.7676,31.8184,31.7531,31.8111,33100.0
2012-12-26 10:20:00,43.89,43.95,43.88,43.94,27100.0,31.8111,31.8546,31.8039,31.8474,27100.0
2012-12-26 10:30:00,43.94,43.94,43.9,43.92,16900.0,31.8474,31.8474,31.8184,31.8329,16900.0
2012-12-26 10:40:00,43.92,43.95,43.87,43.88,28900.0,31.8329,31.8546,31.7966,31.8039,28900.0
2012-12-26 10:50:00,43.87,43.9,43.81,43.83,35500.0,31.7966,31.8184,31.7531,31.7676,35500.0
2012-12-26 11:00:00,43.83,43.85,43.7,43.72,57000.0,31.7676,31.7821,31.6734,31.6879,57000.0
2012-12-26 11:10:00,43.71,43.82,43.68,43.78,33900.0,31.6806,31.7604,31.6589,31.7314,33900.0
2012-12-26 11:20:00,43.77,43.83,43.74,43.76,38400.0,31.7241,31.7676,31.7024,31.7169,38400.0
2012-12-26 11:30:00,43.76,43.76,43.7,43.71,47100.0,31.7169,31.7169,31.6734,31.6806,47100.0
2012-12-26 11:40:00,43.71,43.73,43.69,43.69,34200.0,31.6806,31.6951,31.6662,31.6662,34200.0
2012-12-26 11:50:00,43.68,43.73,43.68,43.73,44300.0,31.6589,31.6951,31.6589,31.6951,44300.0
2012-12-26 12:00:00,43.75,43.78,43.73,43.74,31800.0,31.7096,31.7314,31.6951,31.7024,31800.0
2012-12-26 12:10:00,43.74,43.8,43.73,43.76,48400.0,31.7024,31.7459,31.6951,31.7169,48400.0
2012-12-26 12:20:00,43.76,43.77,43.73,43.73,31200.0,31.7169,31.7241,31.6951,31.6951,31200.0
2012-12-26 12:30:00,43.73,43.75,43.71,43.74,36100.0,31.6951,31.7096,31.6806,31.7024,36100.0
2012-12-26 12:40:00,43.73,43.75,43.72,43.74,28800.0,31.6951,31.7096,31.6879,31.7024,28800.0
2012-12-26 12:50:00,43.75,43.83,43.74,43.82,52800.0,31.7096,31.7676,31.7024,31.7604,52800.0
2012-12-26 13:00:00,43.81,43.82,43.77,43.79,35300.0,31.7531,31.7604,31.7241,31.7386,35300.0
2012-12-26 13:10:00,43.79,43.82,43.78,43.8,39700.0,31.7386,31.7604,31.7314,31.7459,39700.0
2012-12-26 13:20:00,43.81,43.82,43.77,43.77,18300.0,31.7531,31.7604,31.7241,31.7241,18300.0
2012-12-26 13:30:00,43.77,43.77,43.72,43.73,45100.0,31.7241,31.7241,31.6879,31.6951,45100.0
2012-12-26 13:40:00,43.73,43.75,43.7,43.75,50400.0,31.6951,31.7096,31.6734,31.7096,50400.0
2012-12-26 13:50:00,43.74,43.79,43.74,43.75,39400.0,31.7024,31.7386,31.7024,31.7096,39400.0
2012-12-26 14:00:00,43.75,43.81,43.75,43.8,55500.0,31.7096,31.7531,31.7096,31.7459,55500.0
2012-12-26 14:10:00,43.81,43.91,43.8,43.89,49700.0,31.7531,31.8256,31.7459,31.8111,49700.0
2012-12-26 14:20:00,43.9,43.91,43.87,43.89,49000.0,31.8184,31.8256,31.7966,31.8111,49000.0
2012-12-26 14:30:00,43.88,43.92,43.88,43.91,24500.0,31.8039,31.8329,31.8039,31.8256,24500.0
2012-12-26 14:40:00,43.92,43.92,43.83,43.87,43400.0,31.8329,31.8329,31.7676,31.7966,43400.0
2012-12-26 14:50:00,43.87,43.92,43.84,43.89,48200.0,31.7966,31.8329,31.7749,31.8111,48200.0
2012-12-26 15:00:00,43.88,43.88,43.83,43.84,38300.0,31.8039,31.8039,31.7676,31.7749,38300.0
2012-12-26 15:10:00,43.84,43.87,43.78,43.78,49700.0,31.7749,31.7966,31.7314,31.7314,49700.0
2012-12-26 15:20:00,43.78,43.8,43.74,43.77,63800.0,31.7314,31.7459,31.7024,31.7241,63800.0
2012-12-26 15:30:00,43.77,43.8,43.76,43.79,35300.0,31.7241,31.7459,31.7169,31.7386,35300.0
2012-12-26 15:40:00,43.79,43.79,43.76,43.79,101300.0,31.7386,31.7386,31.7169,31.7386,101300.0
2012-12-26 15:50:00,43.78,43.82,43.74,43.75,201500.0,31.7314,31.7604,31.7024,31.7096,201500.0
2012-12-27 09:30:00,43.68,43.75,43.51,43.73,43100.0,31.9285,31.9797,31.8043,31.9651,43100.0
2012-12-27 09:40:00,43.72,43.78,43.64,43.75,43400.0,31.9578,32.0016,31.8993,31.9797,43400.0
2012-12-27 09:50:00,43.74,43.8,43.68,43.78,35700.0,31.9724,32.0163,31.9285,32.0016,35700.0
2012-12-27 10:00:00,43.77,43.78,43.69,43.72,51600.0,31.9943,32.0016,31.9358,31.9578,51600.0
2012-12-27 10:10:00,43.72,43.73,43.51,43.51,124400.0,31.9578,31.9651,31.8043,31.8043,124400.0
2012-12-27 10:20:00,43.51,43.52,43.34,43.42,69700.0,31.8043,31.8116,31.68,31.7385,69700.0
2012-12-27 10:30:00,43.44,43.49,43.4,43.47,55000.0,31.7531,31.7897,31.7239,31.775,55000.0
2012-12-27 10:40:00,43.46,43.5,43.45,43.49,47500.0,31.7677,31.797,31.7604,31.7897,47500.0
2012-12-27 10:50:00,43.49,43.49,43.24,43.28,63600.0,31.7897,31.7897,31.6069,31.6362,63600.0
2012-12-27 11:00:00,43.28,43.3,43.14,43.19,40000.0,31.6362,31.6508,31.5338,31.5704,40000.0
2012-12-27 11:10:00,43.18,43.18,43.04,43.09,27700.0,31.5631,31.5631,31.4607,31.4973,27700.0
2012-12-27 11:20:00,43.09,43.21,43.09,43.16,52000.0,31.4973,31.585,31.4973,31.5484,52000.0
2012-12-27 11:30:00,43.16,43.25,43.16,43.2,26600.0,31.5484,31.6142,31.5484,31.5777,26600.0
2012-12-27 11:40:00,43.2,43.26,43.12,43.14,30400.0,31.5777,31.6215,31.5192,31.5338,30400.0
2012-12-27 11:50:00,43.14,43.16,43.11,43.15,23400.0,31.5338,31.5484,31.5119,31.5411,23400.0
2012-12-27 12:00:00,43.14,43.14,42.98,43.01,46200.0,31.5338,31.5338,31.4169,31.4388,46200.0
2012-12-27 12:10:00,42.99,43.05,42.95,42.96,40600.0,31.4242,31.468,31.3949,31.4022,40600.0
2012-12-27 12:20:00,42.96,42.97,42.85,42.88,42100.0,31.4022,31.4096,31.3218,31.3438,42100.0
2012-12-27 12:30:00,42.88,42.88,42.72,42.78,68900.0,31.3438,31.3438,31.2268,31.2707,68900.0
2012-12-27 12:40:00,42.78,42.8,42.76,42.8,67000.0,31.2707,31.2853,31.256,31.2853,67000.0
2012-12-27 12:50:00,42.79,42.87,42.75,42.87,100800.0,31.278,31.3365,31.2487,31.3365,100800.0
2012-12-27 13:00:00,42.88,42.96,42.86,42.91,47100.0,31.3438,31.4022,31.3291,31.3657,47100.0
2012-12-27 13:10:00,42.92,42.99,42.91,42.95,38400.0,31.373,31.4242,31.3657,31.3949,38400.0
2012-12-27 13:20:00,42.96,42.96,42.78,42.79,72500.0,31.4022,31.4022,31.2707,31.278,72500.0
2012-12-27 13:30:00,42.79,42.83,42.69,42.71,68100.0,31.278,31.3072,31.2049,31.2195,68100.0
2012-12-27 13:40:00,42.7,42.74,42.65,42.66,70800.0,31.2122,31.2414,31.1756,31.183,70800.0
2012-12-27 13:50:00,42.66,42.71,42.61,42.68,80100.0,31.183,31.2195,31.1464,31.1976,80100.0
2012-12-27 14:00:00,42.69,42.75,42.64,42.64,48000.0,31.2049,31.2487,31.1683,31.1683,48000.0
2012-12-27 14:10:00,42.65,42.74,42.64,42.72,23900.0,31.1756,31.2414,31.1683,31.2268,23900.0
2012-12-27 14:20:00,42.72,42.75,42.62,42.63,49900.0,31.2268,31.2487,31.1537,31.161,49900.0
2012-12-27 14:30:00,42.63,42.69,42.61,42.69,34700.0,31.161,31.2049,31.1464,31.2049,34700.0
2012-12-27 14:40:00,42.69,42.92,42.68,42.87,59400.0,31.2049,31.373,31.1976,31.3365,59400.0
2012-12-27 14:50:00,42.87,42.98,42.87,42.97,41100.0,31.3365,31.4169,31.3365,31.4096,41100.0
2012-12-27 15:00:00,42.97,43.06,42.92,43.05,63800.0,31.4096,31.4753,31.373,31.468,63800.0
2012-12-27 15:10:00,43.05,43.05,42.9,43.0,69600.0,31.468,31.468,31.3584,31.4315,69600.0
2012-12-27 15:20:00,43.0,43.1,42.98,43.08,80300.0,31.4315,31.5046,31.4169,31.49,80300.0
2012-12-27 15:30:00,43.08,43.21,43.07,43.17,74700.0,31.49,31.585,31.4826,31.5557,74700.0
2012-12-27 15:40:00,43.17,43.25,43.15,43.16,98500.0,31.5557,31.6142,31.5411,31.5484,98500.0
2012-12-27 15:50:00,43.15,43.23,43.11,43.13,196500.0,31.5411,31.5996,31.5119,31.5265,196500.0
2012-12-28 09:30:00,42.84,43.06,42.81,42.84,22900.0,31.3145,31.4753,31.2926,31.3145,22900.0
2012-12-28 09:40:00,42.81,42.94,42.68,42.71,36300.0,31.2926,31.3876,31.1976,31.2195,36300.0
2012-12-28 09:50:00,42.71,42.76,42.63,42.72,21500.0,31.2195,31.256,31.161,31.2268,21500.0
2012-12-28 10:00:00,42.71,42.77,42.64,42.65,35700.0,31.2195,31.2634,31.1683,31.1756,35700.0
2012-12-28 10:10:00,42.65,42.76,42.58,42.75,61700.0,31.1756,31.256,31.1245,31.2487,61700.0
2012-12-28 10:20:00,42.76,42.82,42.74,42.82,18800.0,31.256,31.2999,31.2414,31.2999,18800.0
2012-12-28 10:30:00,42.8,42.86,42.76,42.84,26800.0,31.2853,31.3291,31.256,31.3145,26800.0
2012-12-28 10:40:00,42.84,42.93,42.78,42.86,60300.0,31.3145,31.3803,31.2707,31.3291,60300.0
2012-12-28 10:50:00,42.85,42.88,42.7,42.72,42000.0,31.3218,31.3438,31.2122,31.2268,42000.0
2012-12-28 11:00:00,42.72,42.73,42.6,42.6,55000.0,31.2268,31.2341,31.1391,31.1391,55000.0
2012-12-28 11:10:00,42.6,42.62,42.53,42.55,46500.0,31.1391,31.1537,31.0879,31.1025,46500.0
2012-12-28 11:20:00,42.56,42.57,42.5,42.51,27200.0,31.1099,31.1172,31.066,31.0733,27200.0
2012-12-28 11:30:00,42.5,42.54,42.46,42.51,44900.0,31.066,31.0952,31.0368,31.0733,44900.0
2012-12-28 11:40:00,42.51,42.55,42.5,42.54,19700.0,31.0733,31.1025,31.066,31.0952,19700.0
2012-12-28 11:50:00,42.54,42.6,42.53,42.57,32200.0,31.0952,31.1391,31.0879,31.1172,32200.0
2012-12-28 12:00:00,42.58,42.62,42.57,42.58,38500.0,31.1245,31.1537,31.1172,31.1245,38500.0
2012-12-28 12:10:00,42.59,42.66,42.57,42.65,36300.0,31.1318,31.183,31.1172,31.1756,36300.0
2012-12-28 12:20:00,42.66,42.69,42.62,42.66,30600.0,31.183,31.2049,31.1537,31.183,30600.0
2012-12-28 12:30:00,42.67,42.71,42.66,42.69,32400.0,31.1903,31.2195,31.183,31.2049,32400.0
2012-12-28 12:40:00,42.69,42.69,42.62,42.67,25500.0,31.2049,31.2049,31.1537,31.1903,25500.0
2012-12-28 12:50:00,42.66,42.7,42.64,42.67,24800.0,31.183,31.2122,31.1683,31.1903,24800.0
2012-12-28 13:00:00,42.66,42.69,42.64,42.67,28000.0,31.183,31.2049,31.1683,31.1903,28000.0
2012-12-28 13:10:00,42.65,42.67,42.61,42.65,33300.0,31.1756,31.1903,31.1464,31.1756,33300.0
2012-12-28 13:20:00,42.64,42.66,42.63,42.63,14900.0,31.1683,31.183,31.161,31.161,14900.0
2012-12-28 13:30:00,42.64,42.68,42.64,42.66,12200.0,31.1683,31.1976,31.1683,31.183,12200.0
2012-12-28 13:40:00,42.65,42.68,42.62,42.63,24100.0,31.1756,31.1976,31.1537,31.161,24100.0
2012-12-28 13:50:00,42.63,42.63,42.56,42.57,25000.0,31.161,31.161,31.1099,31.1172,25000.0
2012-12-28 14:00:00,42.57,42.6,42.55,42.6,21500.0,31.1172,31.1391,31.1025,31.1391,21500.0
2012-12-28 14:10:00,42.58,42.61,42.5,42.51,30700.0,31.1245,31.1464,31.066,31.0733,30700.0
2012-12-28 14:20:00,42.5,42.51,42.39,42.43,82300.0,31.066,31.0733,30.9856,31.0148,82300.0
2012-12-28 14:30:00,42.41,42.42,42.34,42.34,40800.0,31.0002,31.0075,30.949,30.949,40800.0
2012-12-28 14:40:00,42.34,42.43,42.32,42.42,41300.0,30.949,31.0148,30.9344,31.0075,41300.0
2012-12-28 14:50:00,42.42,42.46,42.4,42.43,32700.0,31.0075,31.0368,30.9929,31.0148,32700.0
2012-12-28 15:00:00,42.44,42.5,42.44,42.5,30500.0,31.0221,31.066,31.0221,31.066,30500.0
2012-12-28 15:10:00,42.49,42.6,42.47,42.6,69700.0,31.0587,31.1391,31.0441,31.1391,69700.0
2012-12-28 15:20:00,42.59,42.62,42.55,42.56,52400.0,31.1318,31.1537,31.1025,31.1099,52400.0
2012-12-28 15:30:00,42.56,42.59,42.37,42.39,90000.0,31.1099,31.1318,30.971,30.9856,90000.0
2012-12-28 15:40:00,42.4,42.48,42.31,42.36,216700.0,30.9929,31.0514,30.9271,30.9637,216700.0
2012-12-28 15:50:00,42.35,42.49,42.28,42.45,438000.0,30.9564,31.0587,30.9052,31.0295,438000.0
2012-12-31 09:30:00,42.28,42.76,42.28,42.75,60200.0,30.9052,31.256,30.9052,31.2487,60200.0
2012-12-31 09:40:00,42.75,42.8,42.6,42.65,41500.0,31.2487,31.2853,31.1391,31.1756,41500.0
2012-12-31 09:50:00,42.65,42.72,42.43,42.69,89900.0,31.1756,31.2268,31.0148,31.2049,89900.0
2012-12-31 10:00:00,42.67,42.73,42.66,42.68,24500.0,31.1903,31.2341,31.183,31.1976,24500.0
2012-12-31 10:10:00,42.68,42.68,42.61,42.61,21500.0,31.1976,31.1976,31.1464,31.1464,21500.0
2012-12-31 10:20:00,42.61,42.75,42.61,42.67,28800.0,31.1464,31.2487,31.1464,31.1903,28800.0
2012-12-31 10:30:00,42.69,42.74,42.64,42.73,20900.0,31.2049,31.2414,31.1683,31.2341,20900.0
2012-12-31 10:40:00,42.71,42.73,42.65,42.65,25300.0,31.2195,31.2341,31.1756,31.1756,25300.0
2012-12-31 10:50:00,42.65,42.73,42.61,42.68,39000.0,31.1756,31.2341,31.1464,31.1976,39000.0
2012-12-31 11:00:00,42.7,42.81,42.67,42.72,40300.0,31.2122,31.2926,31.1903,31.2268,40300.0
2012-12-31 11:10:00,42.73,42.81,42.72,42.79,40300.0,31.2341,31.2926,31.2268,31.278,40300.0
2012-12-31 11:20:00,42.79,42.81,42.72,42.74,44900.0,31.278,31.2926,31.2268,31.2414,44900.0
2012-12-31 11:30:00,42.74,42.78,42.72,42.76,28100.0,31.2414,31.2707,31.2268,31.256,28100.0
2012-12-31 11:40:00,42.76,42.79,42.72,42.75,34600.0,31.256,31.278,31.2268,31.2487,34600.0
2012-12-31 11:50:00,42.75,42.78,42.73,42.75,28200.0,31.2487,31.2707,31.2341,31.2487,28200.0
2012-12-31 12:00:00,42.75,42.8,42.73,42.73,22300.0,31.2487,31.2853,31.2341,31.2341,22300.0
2012-12-31 12:10:00,42.73,42.76,42.7,42.7,19100.0,31.2341,31.256,31.2122,31.2122,19100.0
2012-12-31 12:20:00,42.69,42.71,42.67,42.68,14300.0,31.2049,31.2195,31.1903,31.1976,14300.0
2012-12-31 12:30:00,42.68,42.76,42.68,42.76,25100.0,31.1976,31.256,31.1976,31.256,25100.0
2012-12-31 12:40:00,42.76,43.03,42.76,42.99,76100.0,31.256,31.4534,31.256,31.4242,76100.0
2012-12-31 12:50:00,42.99,43.03,42.86,42.9,58200.0,31.4242,31.4534,31.3291,31.3584,58200.0
2012-12-31 13:00:00,42.93,42.94,42.8,42.84,42700.0,31.3803,31.3876,31.2853,31.3145,42700.0
2012-12-31 13:10:00,42.85,43.02,42.83,42.94,45500.0,31.3218,31.4461,31.3072,31.3876,45500.0
2012-12-31 13:20:00,42.94,43.02,42.9,42.96,30900.0,31.3876,31.4461,31.3584,31.4022,30900.0
2012-12-31 13:30:00,42.95,43.03,42.94,43.02,16000.0,31.3949,31.4534,31.3876,31.4461,16000.0
2012-12-31 13:40:00,43.02,43.16,42.88,42.89,118700.0,31.4461,31.5484,31.3438,31.3511,118700.0
2012-12-31 13:50:00,42.92,42.92,42.76,42.87,78200.0,31.373,31.373,31.256,31.3365,78200.0
2012-12-31 14:00:00,42.86,42.88,42.79,42.8,48200.0,31.3291,31.3438,31.278,31.2853,48200.0
2012-12-31 14:10:00,42.8,42.81,42.77,42.79,36500.0,31.2853,31.2926,31.2634,31.278,36500.0
2012-12-31 14:20:00,42.79,42.82,42.78,42.8,87700.0,31.278,31.2999,31.2707,31.2853,87700.0
2012-12-31 14:30:00,42.8,42.88,42.79,42.88,63300.0,31.2853,31.3438,31.278,31.3438,63300.0
2012-12-31 14:40:00,42.88,42.99,42.84,42.96,51800.0,31.3438,31.4242,31.3145,31.4022,51800.0
2012-12-31 14:50:00,42.95,43.12,42.95,43.1,41900.0,31.3949,31.5192,31.3949,31.5046,41900.0
2012-12-31 15:00:00,43.11,43.19,43.1,43.11,61500.0,31.5119,31.5704,31.5046,31.5119,61500.0
2012-12-31 15:10:00,43.11,43.12,42.95,42.96,63200.0,31.5119,31.5192,31.3949,31.4022,63200.0
2012-12-31 15:20:00,42.97,43.05,42.88,42.99,196400.0,31.4096,31.468,31.3438,31.4242,196400.0
2012-12-31 15:30:00,42.99,43.08,42.98,43.08,65000.0,31.4242,31.49,31.4169,31.49,65000.0
2012-12-31 15:40:00,43.08,43.1,43.02,43.1,123000.0,31.49,31.5046,31.4461,31.5046,123000.0
2012-12-31 15:50:00,43.1,43.21,43.09,43.17,282000.0,31.5046,31.585,31.4973,31.5557,282000.0
2013-01-02 09:30:00,44.1,44.5,44.09,44.4,243500.0,32.2355,32.5279,32.2282,32.4548,243500.0
2013-01-02 09:40:00,44.39,44.49,44.24,44.39,95100.0,32.4475,32.5206,32.3379,32.4475,95100.0
2013-01-02 09:50:00,44.4,44.68,44.37,44.68,118200.0,32.4548,32.6595,32.4329,32.6595,118200.0
2013-01-02 10:00:00,44.68,44.87,44.64,44.86,171400.0,32.6595,32.7984,32.6303,32.7911,171400.0
2013-01-02 10:10:00,44.86,44.9,44.55,44.55,93200.0,32.7911,32.8203,32.5645,32.5645,93200.0
2013-01-02 10:20:00,44.55,44.66,44.55,44.59,46900.0,32.5645,32.6449,32.5645,32.5937,46900.0
2013-01-02 10:30:00,44.59,44.64,44.54,44.58,44500.0,32.5937,32.6303,32.5572,32.5864,44500.0
2013-01-02 10:40:00,44.58,44.61,44.5,44.52,38200.0,32.5864,32.6083,32.5279,32.5425,38200.0
2013-01-02 10:50:00,44.52,44.59,44.51,44.58,45800.0,32.5425,32.5937,32.5352,32.5864,45800.0
2013-01-02 11:00:00,44.59,44.7,44.57,44.64,55100.0,32.5937,32.6741,32.5791,32.6303,55100.0
2013-01-02 11:10:00,44.65,44.68,44.57,44.59,45800.0,32.6376,32.6595,32.5791,32.5937,45800.0
2013-01-02 11:20:00,44.59,44.68,44.58,44.67,76800.0,32.5937,32.6595,32.5864,32.6522,76800.0
2013-01-02 11:30:00,44.67,44.73,44.66,44.7,94600.0,32.6522,32.696,32.6449,32.6741,94600.0
2013-01-02 11:40:00,44.7,44.71,44.65,44.65,42600.0,32.6741,32.6814,32.6376,32.6376,42600.0
2013-01-02 11:50:00,44.65,44.68,44.62,44.63,59000.0,32.6376,32.6595,32.6156,32.623,59000.0
2013-01-02 12:00:00,44.62,44.63,44.55,44.57,45200.0,32.6156,32.623,32.5645,32.5791,45200.0
2013-01-02 12:10:00,44.57,44.7,44.57,44.7,33800.0,32.5791,32.6741,32.5791,32.6741,33800.0
2013-01-02 12:20:00,44.69,44.72,44.68,44.69,36900.0,32.6668,32.6887,32.6595,32.6668,36900.0
2013-01-02 12:30:00,44.69,44.71,44.65,44.71,42900.0,32.6668,32.6814,32.6376,32.6814,42900.0
2013-01-02 12:40:00,44.71,44.73,44.71,44.72,36900.0,32.6814,32.696,32.6814,32.6887,36900.0
2013-01-02 12:50:00,44.73,44.73,44.71,44.71,56800.0,32.696,32.696,32.6814,32.6814,56800.0
2013-01-02 13:00:00,44.72,44.73,44.62,44.66,40500.0,32.6887,32.696,32.6156,32.6449,40500.0
2013-01-02 13:10:00,44.66,44.72,44.66,44.72,46300.0,32.6449,32.6887,32.6449,32.6887,46300.0
2013-01-02 13:20:00,44.72,44.72,44.64,44.64,35700.0,32.6887,32.6887,32.6303,32.6303,35700.0
2013-01-02 13:30:00,44.65,44.65,44.61,44.64,54400.0,32.6376,32.6376,32.6083,32.6303,54400.0
2013-01-02 13:40:00,44.65,44.66,44.61,44.65,37800.0,32.6376,32.6449,32.6083,32.6376,37800.0
2013-01-02 13:50:00,44.66,44.67,44.63,44.65,39400.0,32.6449,32.6522,32.623,32.6376,39400.0
2013-01-02 14:00:00,44.65,44.72,44.62,44.71,32800.0,32.6376,32.6887,32.6156,32.6814,32800.0
2013-01-02 14:10:00,44.71,44.75,44.67,44.71,47600.0,32.6814,32.7107,32.6522,32.6814,47600.0
2013-01-02 14:20:00,44.72,44.73,44.71,44.73,24400.0,32.6887,32.696,32.6814,32.696,24400.0
2013-01-02 14:30:00,44.73,44.73,44.63,44.64,29400.0,32.696,32.696,32.623,32.6303,29400.0
2013-01-02 14:40:00,44.62,44.63,44.57,44.59,30000.0,32.6156,32.623,32.5791,32.5937,30000.0
2013-01-02 14:50:00,44.6,44.64,44.6,44.62,38400.0,32.601,32.6303,32.601,32.6156,38400.0
2013-01-02 15:00:00,44.63,44.69,44.63,44.67,47900.0,32.623,32.6668,32.623,32.6522,47900.0
2013-01-02 15:10:00,44.68,44.68,44.62,44.64,51300.0,32.6595,32.6595,32.6156,32.6303,51300.0
2013-01-02 15:20:00,44.63,44.65,44.58,44.63,101100.0,32.623,32.6376,32.5864,32.623,101100.0
2013-01-02 15:30:00,44.63,44.66,44.61,44.64,88600.0,32.623,32.6449,32.6083,32.6303,88600.0
2013-01-02 15:40:00,44.63,44.66,44.61,44.64,129000.0,32.623,32.6449,32.6083,32.6303,129000.0
2013-01-02 15:50:00,44.63,44.82,44.63,44.76,377500.0,32.623,32.7618,32.623,32.718,377500.0
2013-01-03 09:30:00,44.77,44.89,44.53,44.86,69700.0,32.7253,32.813,32.5499,32.7911,69700.0
2013-01-03 09:40:00,44.85,44.96,44.85,44.95,60200.0,32.7838,32.8642,32.7838,32.8569,60200.0
2013-01-03 09:50:00,44.94,44.97,44.86,44.89,54600.0,32.8496,32.8715,32.7911,32.813,54600.0
2013-01-03 10:00:00,44.92,44.97,44.9,44.92,52600.0,32.8349,32.8715,32.8203,32.8349,52600.0
2013-01-03 10:10:00,44.91,44.93,44.88,44.9,53400.0,32.8276,32.8422,32.8057,32.8203,53400.0
2013-01-03 10:20:00,44.9,44.92,44.8,44.82,91400.0,32.8203,32.8349,32.7472,32.7618,91400.0
2013-01-03 10:30:00,44.83,44.9,44.82,44.89,37300.0,32.7691,32.8203,32.7618,32.813,37300.0
2013-01-03 10:40:00,44.89,44.95,44.87,44.94,43600.0,32.813,32.8569,32.7984,32.8496,43600.0
2013-01-03 10:50:00,44.94,45.01,44.94,45.01,98300.0,32.8496,32.9007,32.8496,32.9007,98300.0
2013-01-03 11:00:00,45.01,45.05,44.98,45.02,49200.0,32.9007,32.93,32.8788,32.908,49200.0
2013-01-03 11:10:00,45.02,45.08,45.0,45.06,43500.0,32.908,32.9519,32.8934,32.9373,43500.0
2013-01-03 11:20:00,45.06,45.1,45.01,45.04,58100.0,32.9373,32.9665,32.9007,32.9226,58100.0
2013-01-03 11:30:00,45.04,45.09,45.02,45.08,37900.0,32.9226,32.9592,32.908,32.9519,37900.0
2013-01-03 11:40:00,45.07,45.12,45.05,45.12,44500.0,32.9446,32.9811,32.93,32.9811,44500.0
2013-01-03 11:50:00,45.11,45.13,45.08,45.11,27700.0,32.9738,32.9884,32.9519,32.9738,27700.0
2013-01-03 12:00:00,45.11,45.11,45.06,45.11,42900.0,32.9738,32.9738,32.9373,32.9738,42900.0
2013-01-03 12:10:00,45.11,45.19,45.09,45.17,46900.0,32.9738,33.0323,32.9592,33.0177,46900.0
2013-01-03 12:20:00,45.17,45.26,45.17,45.25,57100.0,33.0177,33.0835,33.0177,33.0762,57100.0
2013-01-03 12:30:00,45.25,45.27,45.12,45.13,49700.0,33.0762,33.0908,32.9811,32.9884,49700.0
2013-01-03 12:40:00,45.14,45.15,45.1,45.12,33700.0,32.9957,33.0031,32.9665,32.9811,33700.0
2013-01-03 12:50:00,45.14,45.17,45.12,45.13,27700.0,32.9957,33.0177,32.9811,32.9884,27700.0
2013-01-03 13:00:00,45.13,45.17,45.11,45.11,19200.0,32.9884,33.0177,32.9738,32.9738,19200.0
2013-01-03 13:10:00,45.12,45.13,45.05,45.06,17400.0,32.9811,32.9884,32.93,32.9373,17400.0
2013-01-03 13:20:00,45.08,45.11,45.06,45.1,18300.0,32.9519,32.9738,32.9373,32.9665,18300.0
2013-01-03 13:30:00,45.09,45.17,45.09,45.15,26000.0,32.9592,33.0177,32.9592,33.0031,26000.0
2013-01-03 13:40:00,45.16,45.17,45.08,45.11,19300.0,33.0104,33.0177,32.9519,32.9738,19300.0
2013-01-03 13:50:00,45.12,45.14,45.05,45.05,19900.0,32.9811,32.9957,32.93,32.93,19900.0
2013-01-03 14:00:00,45.06,45.07,44.96,44.99,110000.0,32.9373,32.9446,32.8642,32.8861,110000.0
2013-01-03 14:10:00,44.98,45.0,44.86,44.86,71000.0,32.8788,32.8934,32.7911,32.7911,71000.0
2013-01-03 14:20:00,44.85,44.86,44.71,44.77,58000.0,32.7838,32.7911,32.6814,32.7253,58000.0
2013-01-03 14:30:00,44.77,44.77,44.6,44.63,55100.0,32.7253,32.7253,32.601,32.623,55100.0
2013-01-03 14:40:00,44.63,44.69,44.61,44.69,48300.0,32.623,32.6668,32.6083,32.6668,48300.0
2013-01-03 14:50:00,44.68,44.75,44.68,44.72,32400.0,32.6595,32.7107,32.6595,32.6887,32400.0
2013-01-03 15:00:00,44.73,44.75,44.67,44.68,46400.0,32.696,32.7107,32.6522,32.6595,46400.0
2013-01-03 15:10:00,44.69,44.71,44.63,44.64,39400.0,32.6668,32.6814,32.623,32.6303,39400.0
2013-01-03 15:20:00,44.64,44.7,44.58,44.63,88600.0,32.6303,32.6741,32.5864,32.623,88600.0
2013-01-03 15:30:00,44.63,44.64,44.49,44.55,77100.0,32.623,32.6303,32.5206,32.5645,77100.0
2013-01-03 15:40:00,44.54,44.66,44.54,44.66,114900.0,32.5572,32.6449,32.5572,32.6449,114900.0
2013-01-03 15:50:00,44.66,44.69,44.53,44.68,271800.0,32.6449,32.6668,32.5499,32.6595,271800.0
2013-01-04 09:30:00,44.7,44.9,44.61,44.65,31200.0,32.6741,32.8203,32.6083,32.6376,31200.0
2013-01-04 09:40:00,44.66,44.91,44.66,44.83,50200.0,32.6449,32.8276,32.6449,32.7691,50200.0
2013-01-04 09:50:00,44.82,44.84,44.76,44.77,26700.0,32.7618,32.7765,32.718,32.7253,26700.0
2013-01-04 10:00:00,44.8,44.83,44.7,44.73,24200.0,32.7472,32.7691,32.6741,32.696,24200.0
2013-01-04 10:10:00,44.73,44.88,44.72,44.88,33600.0,32.696,32.8057,32.6887,32.8057,33600.0
2013-01-04 10:20:00,44.88,44.97,44.85,44.93,34000.0,32.8057,32.8715,32.7838,32.8422,34000.0
2013-01-04 10:30:00,44.93,44.96,44.85,44.86,27900.0,32.8422,32.8642,32.7838,32.7911,27900.0
2013-01-04 10:40:00,44.85,44.85,44.75,44.84,25000.0,32.7838,32.7838,32.7107,32.7765,25000.0
2013-01-04 10:50:00,44.83,44.87,44.79,44.79,18600.0,32.7691,32.7984,32.7399,32.7399,18600.0
2013-01-04 11:00:00,44.79,44.94,44.79,44.82,53900.0,32.7399,32.8496,32.7399,32.7618,53900.0
2013-01-04 11:10:00,44.83,44.86,44.81,44.85,126700.0,32.7691,32.7911,32.7545,32.7838,126700.0
2013-01-04 11:20:00,44.85,44.87,44.83,44.87,21600.0,32.7838,32.7984,32.7691,32.7984,21600.0
2013-01-04 11:30:00,44.86,44.94,44.84,44.9,15900.0,32.7911,32.8496,32.7765,32.8203,15900.0
2013-01-04 11:40:00,44.9,44.94,44.87,44.87,19100.0,32.8203,32.8496,32.7984,32.7984,19100.0
2013-01-04 11:50:00,44.88,44.94,44.87,44.88,27200.0,32.8057,32.8496,32.7984,32.8057,27200.0
2013-01-04 12:00:00,44.87,44.94,44.86,44.89,17100.0,32.7984,32.8496,32.7911,32.813,17100.0
2013-01-04 12:10:00,44.9,44.93,44.88,44.9,20300.0,32.8203,32.8422,32.8057,32.8203,20300.0
2013-01-04 12:20:00,44.9,44.91,44.85,44.88,12200.0,32.8203,32.8276,32.7838,32.8057,12200.0
2013-01-04 12:30:00,44.88,44.9,44.86,44.88,28300.0,32.8057,32.8203,32.7911,32.8057,28300.0
2013-01-04 12:40:00,44.87,44.9,44.85,44.87,16400.0,32.7984,32.8203,32.7838,32.7984,16400.0
2013-01-04 12:50:00,44.88,44.9,44.84,44.89,29100.0,32.8057,32.8203,32.7765,32.813,29100.0
2013-01-04 13:00:00,44.88,44.92,44.87,44.91,15800.0,32.8057,32.8349,32.7984,32.8276,15800.0
2013-01-04 13:10:00,44.91,44.93,44.89,44.93,14300.0,32.8276,32.8422,32.813,32.8422,14300.0
2013-01-04 13:20:00,44.93,44.96,44.92,44.95,37500.0,32.8422,32.8642,32.8349,32.8569,37500.0
2013-01-04 13:30:00,44.95,44.97,44.92,44.96,108200.0,32.8569,32.8715,32.8349,32.8642,108200.0
2013-01-04 13:40:00,44.97,44.98,44.95,44.97,14800.0,32.8715,32.8788,32.8569,32.8715,14800.0
2013-01-04 13:50:00,44.96,44.97,44.92,44.95,15700.0,32.8642,32.8715,32.8349,32.8569,15700.0
2013-01-04 14:00:00,44.95,44.97,44.94,44.95,19700.0,32.8569,32.8715,32.8496,32.8569,19700.0
2013-01-04 14:10:00,44.95,44.97,44.92,44.95,24100.0,32.8569,32.8715,32.8349,32.8569,24100.0
2013-01-04 14:20:00,44.95,45.0,44.95,44.97,15700.0,32.8569,32.8934,32.8569,32.8715,15700.0
2013-01-04 14:30:00,44.99,45.0,44.98,45.0,23000.0,32.8861,32.8934,32.8788,32.8934,23000.0
2013-01-04 14:40:00,45.0,45.06,44.99,45.03,31300.0,32.8934,32.9373,32.8861,32.9153,31300.0
2013-01-04 14:50:00,45.03,45.1,45.03,45.09,29500.0,32.9153,32.9665,32.9153,32.9592,29500.0
2013-01-04 15:00:00,45.1,45.18,45.07,45.15,50900.0,32.9665,33.025,32.9446,33.0031,50900.0
2013-01-04 15:10:00,45.16,45.24,45.15,45.21,37800.0,33.0104,33.0688,33.0031,33.0469,37800.0
2013-01-04 15:20:00,45.21,45.28,45.21,45.27,58800.0,33.0469,33.0981,33.0469,33.0908,58800.0
2013-01-04 15:30:00,45.26,45.27,45.23,45.24,51800.0,33.0835,33.0908,33.0615,33.0688,51800.0
2013-01-04 15:40:00,45.24,45.31,45.19,45.2,124500.0,33.0688,33.12,33.0323,33.0396,124500.0
2013-01-04 15:50:00,45.21,45.31,45.19,45.29,413800.0,33.0469,33.12,33.0323,33.1054,413800.0
2013-01-07 09:30:00,45.08,45.21,44.88,45.16,75200.0,32.9519,33.0469,32.8057,33.0104,75200.0
2013-01-07 09:40:00,45.16,45.38,45.16,45.35,87800.0,33.0104,33.1712,33.0104,33.1492,87800.0
2013-01-07 09:50:00,45.35,45.44,45.32,45.42,105800.0,33.1492,33.215,33.1273,33.2004,105800.0
2013-01-07 10:00:00,45.43,45.57,45.41,45.56,75000.0,33.2077,33.3101,33.1931,33.3028,75000.0
2013-01-07 10:10:00,45.56,45.56,45.46,45.55,73200.0,33.3028,33.3028,33.2297,33.2954,73200.0
2013-01-07 10:20:00,45.56,45.64,45.55,45.59,118900.0,33.3028,33.3612,33.2954,33.3247,118900.0
2013-01-07 10:30:00,45.6,45.75,45.59,45.72,78500.0,33.332,33.4416,33.3247,33.4197,78500.0
2013-01-07 10:40:00,45.71,45.82,45.7,45.8,101000.0,33.4124,33.4928,33.4051,33.4782,101000.0
2013-01-07 10:50:00,45.81,45.84,45.79,45.8,60500.0,33.4855,33.5074,33.4709,33.4782,60500.0
2013-01-07 11:00:00,45.8,45.85,45.79,45.84,75200.0,33.4782,33.5147,33.4709,33.5074,75200.0
2013-01-07 11:10:00,45.84,45.88,45.76,45.8,75800.0,33.5074,33.5367,33.4489,33.4782,75800.0
2013-01-07 11:20:00,45.8,45.8,45.69,45.71,55800.0,33.4782,33.4782,33.3978,33.4124,55800.0
2013-01-07 11:30:00,45.7,45.73,45.65,45.68,29200.0,33.4051,33.427,33.3685,33.3905,29200.0
2013-01-07 11:40:00,45.69,45.72,45.64,45.64,28800.0,33.3978,33.4197,33.3612,33.3612,28800.0
2013-01-07 11:50:00,45.65,45.66,45.55,45.55,41400.0,33.3685,33.3758,33.2954,33.2954,41400.0
2013-01-07 12:00:00,45.54,45.59,45.51,45.56,32000.0,33.2881,33.3247,33.2662,33.3028,32000.0
2013-01-07 12:10:00,45.56,45.61,45.55,45.59,49800.0,33.3028,33.3393,33.2954,33.3247,49800.0
2013-01-07 12:20:00,45.58,45.61,45.54,45.58,20200.0,33.3174,33.3393,33.2881,33.3174,20200.0
2013-01-07 12:30:00,45.57,45.59,45.48,45.57,61500.0,33.3101,33.3247,33.2443,33.3101,61500.0
2013-01-07 12:40:00,45.57,45.61,45.54,45.61,30400.0,33.3101,33.3393,33.2881,33.3393,30400.0
2013-01-07 12:50:00,45.61,45.62,45.55,45.6,36500.0,33.3393,33.3466,33.2954,33.332,36500.0
2013-01-07 13:00:00,45.59,45.63,45.59,45.62,16200.0,33.3247,33.3539,33.3247,33.3466,16200.0
2013-01-07 13:10:00,45.62,45.62,45.58,45.59,30000.0,33.3466,33.3466,33.3174,33.3247,30000.0
2013-01-07 13:20:00,45.59,45.63,45.59,45.61,24800.0,33.3247,33.3539,33.3247,33.3393,24800.0
2013-01-07 13:30:00,45.6,45.62,45.56,45.6,31500.0,33.332,33.3466,33.3028,33.332,31500.0
2013-01-07 13:40:00,45.6,45.61,45.56,45.58,41200.0,33.332,33.3393,33.3028,33.3174,41200.0
2013-01-07 13:50:00,45.58,45.69,45.57,45.61,90800.0,33.3174,33.3978,33.3101,33.3393,90800.0
2013-01-07 14:00:00,45.61,45.62,45.57,45.59,34400.0,33.3393,33.3466,33.3101,33.3247,34400.0
2013-01-07 14:10:00,45.59,45.64,45.58,45.62,31500.0,33.3247,33.3612,33.3174,33.3466,31500.0
2013-01-07 14:20:00,45.62,45.65,45.6,45.62,28100.0,33.3466,33.3685,33.332,33.3466,28100.0
2013-01-07 14:30:00,45.62,45.67,45.61,45.63,40600.0,33.3466,33.3832,33.3393,33.3539,40600.0
2013-01-07 14:40:00,45.62,45.64,45.59,45.62,24600.0,33.3466,33.3612,33.3247,33.3466,24600.0
2013-01-07 14:50:00,45.61,45.62,45.55,45.56,42600.0,33.3393,33.3466,33.2954,33.3028,42600.0
2013-01-07 15:00:00,45.56,45.58,45.54,45.58,30300.0,33.3028,33.3174,33.2881,33.3174,30300.0
2013-01-07 15:10:00,45.58,45.59,45.56,45.59,28400.0,33.3174,33.3247,33.3028,33.3247,28400.0
2013-01-07 15:20:00,45.59,45.63,45.56,45.6,67200.0,33.3247,33.3539,33.3028,33.332,67200.0
2013-01-07 15:30:00,45.6,45.62,45.55,45.55,50400.0,33.332,33.3466,33.2954,33.2954,50400.0
2013-01-07 15:40:00,45.56,45.57,45.48,45.48,81500.0,33.3028,33.3101,33.2443,33.2443,81500.0
2013-01-07 15:50:00,45.49,45.5,45.44,45.49,217600.0,33.2516,33.2589,33.215,33.2516,217600.0
2013-01-08 09:30:00,45.36,45.57,45.24,45.51,86600.0,33.1566,33.3101,33.0688,33.2662,86600.0
2013-01-08 09:40:00,45.5,45.56,45.28,45.3,66100.0,33.2589,33.3028,33.0981,33.1127,66100.0
2013-01-08 09:50:00,45.28,45.34,45.22,45.25,34900.0,33.0981,33.1419,33.0542,33.0762,34900.0
2013-01-08 10:00:00,45.25,45.32,45.13,45.16,80600.0,33.0762,33.1273,32.9884,33.0104,80600.0
2013-01-08 10:10:00,45.18,45.21,45.08,45.08,35100.0,33.025,33.0469,32.9519,32.9519,35100.0
2013-01-08 10:20:00,45.08,45.09,44.87,44.97,85100.0,32.9519,32.9592,32.7984,32.8715,85100.0
2013-01-08 10:30:00,44.98,44.98,44.88,44.89,36800.0,32.8788,32.8788,32.8057,32.813,36800.0
2013-01-08 10:40:00,44.88,44.92,44.83,44.86,72300.0,32.8057,32.8349,32.7691,32.7911,72300.0
2013-01-08 10:50:00,44.87,44.91,44.86,44.86,47100.0,32.7984,32.8276,32.7911,32.7911,47100.0
2013-01-08 11:00:00,44.86,44.89,44.75,44.75,60500.0,32.7911,32.813,32.7107,32.7107,60500.0
2013-01-08 11:10:00,44.72,44.8,44.71,44.79,79400.0,32.6887,32.7472,32.6814,32.7399,79400.0
2013-01-08 11:20:00,44.79,44.87,44.78,44.87,22000.0,32.7399,32.7984,32.7326,32.7984,22000.0
2013-01-08 11:30:00,44.87,44.94,44.84,44.94,25800.0,32.7984,32.8496,32.7765,32.8496,25800.0
2013-01-08 11:40:00,44.95,45.06,44.91,45.04,33600.0,32.8569,32.9373,32.8276,32.9226,33600.0
2013-01-08 11:50:00,45.04,45.05,44.98,45.0,43000.0,32.9226,32.93,32.8788,32.8934,43000.0
2013-01-08 12:00:00,45.0,45.09,44.99,45.08,39300.0,32.8934,32.9592,32.8861,32.9519,39300.0
2013-01-08 12:10:00,45.07,45.13,45.07,45.13,24900.0,32.9446,32.9884,32.9446,32.9884,24900.0
2013-01-08 12:20:00,45.12,45.14,45.08,45.1,17600.0,32.9811,32.9957,32.9519,32.9665,17600.0
2013-01-08 12:30:00,45.1,45.14,45.06,45.06,21700.0,32.9665,32.9957,32.9373,32.9373,21700.0
2013-01-08 12:40:00,45.07,45.07,45.04,45.05,27000.0,32.9446,32.9446,32.9226,32.93,27000.0
2013-01-08 12:50:00,45.05,45.11,45.05,45.09,23800.0,32.93,32.9738,32.93,32.9592,23800.0
2013-01-08 13:00:00,45.09,45.2,45.09,45.15,20500.0,32.9592,33.0396,32.9592,33.0031,20500.0
2013-01-08 13:10:00,45.14,45.2,45.13,45.17,20300.0,32.9957,33.0396,32.9884,33.0177,20300.0
2013-01-08 13:20:00,45.17,45.17,45.13,45.16,16800.0,33.0177,33.0177,32.9884,33.0104,16800.0
2013-01-08 13:30:00,45.16,45.17,45.1,45.1,26600.0,33.0104,33.0177,32.9665,32.9665,26600.0
2013-01-08 13:40:00,45.11,45.11,45.06,45.08,26100.0,32.9738,32.9738,32.9373,32.9519,26100.0
2013-01-08 13:50:00,45.08,45.13,45.07,45.12,23000.0,32.9519,32.9884,32.9446,32.9811,23000.0
2013-01-08 14:00:00,45.13,45.16,45.11,45.11,32200.0,32.9884,33.0104,32.9738,32.9738,32200.0
2013-01-08 14:10:00,45.12,45.13,45.09,45.1,21800.0,32.9811,32.9884,32.9592,32.9665,21800.0
2013-01-08 14:20:00,45.1,45.11,45.05,45.05,33000.0,32.9665,32.9738,32.93,32.93,33000.0
2013-01-08 14:30:00,45.06,45.06,44.98,45.0,31100.0,32.9373,32.9373,32.8788,32.8934,31100.0
2013-01-08 14:40:00,44.99,45.01,44.97,44.98,33400.0,32.8861,32.9007,32.8715,32.8788,33400.0
2013-01-08 14:50:00,44.98,44.99,44.94,44.94,27300.0,32.8788,32.8861,32.8496,32.8496,27300.0
2013-01-08 15:00:00,44.94,45.01,44.94,45.01,50200.0,32.8496,32.9007,32.8496,32.9007,50200.0
2013-01-08 15:10:00,45.01,45.02,44.93,44.94,68600.0,32.9007,32.908,32.8422,32.8496,68600.0
2013-01-08 15:20:00,44.94,45.0,44.94,44.98,66400.0,32.8496,32.8934,32.8496,32.8788,66400.0
2013-01-08 15:30:00,44.98,44.99,44.96,44.96,67900.0,32.8788,32.8861,32.8642,32.8642,67900.0
2013-01-08 15:40:00,44.96,44.96,44.88,44.88,137500.0,32.8642,32.8642,32.8057,32.8057,137500.0
2013-01-08 15:50:00,44.89,45.03,44.88,45.03,430800.0,32.813,32.9153,32.8057,32.9153,430800.0
2013-01-09 09:30:00,45.11,45.32,45.11,45.28,43300.0,32.9738,33.1273,32.9738,33.0981,43300.0
2013-01-09 09:40:00,45.27,45.34,45.22,45.22,26400.0,33.0908,33.1419,33.0542,33.0542,26400.0
2013-01-09 09:50:00,45.22,45.33,45.21,45.3,23900.0,33.0542,33.1346,33.0469,33.1127,23900.0
2013-01-09 10:00:00,45.31,45.34,45.22,45.29,24700.0,33.12,33.1419,33.0542,33.1054,24700.0
2013-01-09 10:10:00,45.28,45.3,45.23,45.27,18300.0,33.0981,33.1127,33.0615,33.0908,18300.0
2013-01-09 10:20:00,45.27,45.28,45.13,45.17,20600.0,33.0908,33.0981,32.9884,33.0177,20600.0
2013-01-09 10:30:00,45.17,45.19,45.11,45.16,30600.0,33.0177,33.0323,32.9738,33.0104,30600.0
2013-01-09 10:40:00,45.16,45.17,45.05,45.06,29700.0,33.0104,33.0177,32.93,32.9373,29700.0
2013-01-09 10:50:00,45.05,45.15,45.04,45.15,20300.0,32.93,33.0031,32.9226,33.0031,20300.0
2013-01-09 11:00:00,45.13,45.15,45.1,45.12,14800.0,32.9884,33.0031,32.9665,32.9811,14800.0
2013-01-09 11:10:00,45.11,45.13,45.06,45.07,17100.0,32.9738,32.9884,32.9373,32.9446,17100.0
2013-01-09 11:20:00,45.06,45.08,45.04,45.07,12500.0,32.9373,32.9519,32.9226,32.9446,12500.0
2013-01-09 11:30:00,45.06,45.12,45.04,45.07,18000.0,32.9373,32.9811,32.9226,32.9446,18000.0
2013-01-09 11:40:00,45.07,45.15,45.07,45.14,19900.0,32.9446,33.0031,32.9446,32.9957,19900.0
2013-01-09 11:50:00,45.15,45.17,45.08,45.11,15400.0,33.0031,33.0177,32.9519,32.9738,15400.0
2013-01-09 12:00:00,45.11,45.17,45.11,45.17,12700.0,32.9738,33.0177,32.9738,33.0177,12700.0
2013-01-09 12:10:00,45.17,45.21,45.17,45.19,11300.0,33.0177,33.0469,33.0177,33.0323,11300.0
2013-01-09 12:20:00,45.19,45.21,45.16,45.17,8400.0,33.0323,33.0469,33.0104,33.0177,8400.0
2013-01-09 12:30:00,45.17,45.19,45.13,45.17,13300.0,33.0177,33.0323,32.9884,33.0177,13300.0
2013-01-09 12:40:00,45.18,45.2,45.1,45.19,21700.0,33.025,33.0396,32.9665,33.0323,21700.0
2013-01-09 12:50:00,45.19,45.2,45.14,45.18,19100.0,33.0323,33.0396,32.9957,33.025,19100.0
2013-01-09 13:00:00,45.19,45.19,45.12,45.13,18900.0,33.0323,33.0323,32.9811,32.9884,18900.0
2013-01-09 13:10:00,45.13,45.16,45.11,45.15,24700.0,32.9884,33.0104,32.9738,33.0031,24700.0
2013-01-09 13:20:00,45.15,45.17,45.14,45.15,15700.0,33.0031,33.0177,32.9957,33.0031,15700.0
2013-01-09 13:30:00,45.15,45.17,45.09,45.17,23400.0,33.0031,33.0177,32.9592,33.0177,23400.0
2013-01-09 13:40:00,45.16,45.24,45.16,45.24,29400.0,33.0104,33.0688,33.0104,33.0688,29400.0
2013-01-09 13:50:00,45.25,45.25,45.19,45.2,33800.0,33.0762,33.0762,33.0323,33.0396,33800.0
2013-01-09 14:00:00,45.19,45.21,45.17,45.2,39700.0,33.0323,33.0469,33.0177,33.0396,39700.0
2013-01-09 14:10:00,45.2,45.22,45.19,45.2,64700.0,33.0396,33.0542,33.0323,33.0396,64700.0
2013-01-09 14:20:00,45.19,45.21,45.19,45.21,39700.0,33.0323,33.0469,33.0323,33.0469,39700.0
2013-01-09 14:30:00,45.2,45.24,45.17,45.19,36500.0,33.0396,33.0688,33.0177,33.0323,36500.0
2013-01-09 14:40:00,45.19,45.2,45.16,45.16,25600.0,33.0323,33.0396,33.0104,33.0104,25600.0
2013-01-09 14:50:00,45.17,45.18,45.08,45.09,47600.0,33.0177,33.025,32.9519,32.9592,47600.0
2013-01-09 15:00:00,45.09,45.14,45.08,45.13,48700.0,32.9592,32.9957,32.9519,32.9884,48700.0
2013-01-09 15:10:00,45.13,45.16,45.12,45.16,31900.0,32.9884,33.0104,32.9811,33.0104,31900.0
2013-01-09 15:20:00,45.16,45.23,45.16,45.23,55800.0,33.0104,33.0615,33.0104,33.0615,55800.0
2013-01-09 15:30:00,45.24,45.24,45.2,45.21,45300.0,33.0688,33.0688,33.0396,33.0469,45300.0
2013-01-09 15:40:00,45.21,45.25,45.21,45.22,40500.0,33.0469,33.0762,33.0469,33.0542,40500.0
2013-01-09 15:50:00,45.22,45.25,45.21,45.25,193500.0,33.0542,33.0762,33.0469,33.0762,193500.0
2013-01-10 09:30:00,45.5,45.6,45.22,45.36,75900.0,33.2589,33.332,33.0542,33.1566,75900.0
2013-01-10 09:40:00,45.37,45.42,45.3,45.42,30900.0,33.1639,33.2004,33.1127,33.2004,30900.0
2013-01-10 09:50:00,45.45,45.45,45.37,45.38,32500.0,33.2223,33.2223,33.1639,33.1712,32500.0
2013-01-10 10:00:00,45.39,45.43,45.32,45.33,39700.0,33.1785,33.2077,33.1273,33.1346,39700.0
2013-01-10 10:10:00,45.33,45.39,45.33,45.37,40100.0,33.1346,33.1785,33.1346,33.1639,40100.0
2013-01-10 10:20:00,45.37,45.47,45.34,45.44,35100.0,33.1639,33.237,33.1419,33.215,35100.0
2013-01-10 10:30:00,45.44,45.44,45.33,45.36,35200.0,33.215,33.215,33.1346,33.1566,35200.0
2013-01-10 10:40:00,45.35,45.4,45.3,45.34,86400.0,33.1492,33.1858,33.1127,33.1419,86400.0
2013-01-10 10:50:00,45.33,45.41,45.3,45.35,52500.0,33.1346,33.1931,33.1127,33.1492,52500.0
2013-01-10 11:00:00,45.34,45.37,45.28,45.28,53700.0,33.1419,33.1639,33.0981,33.0981,53700.0
2013-01-10 11:10:00,45.28,45.3,45.24,45.25,42000.0,33.0981,33.1127,33.0688,33.0762,42000.0
2013-01-10 11:20:00,45.26,45.26,45.2,45.25,47800.0,33.0835,33.0835,33.0396,33.0762,47800.0
2013-01-10 11:30:00,45.25,45.26,45.2,45.23,32600.0,33.0762,33.0835,33.0396,33.0615,32600.0
2013-01-10 11:40:00,45.22,45.28,45.22,45.25,21100.0,33.0542,33.0981,33.0542,33.0762,21100.0
2013-01-10 11:50:00,45.25,45.29,45.24,45.25,31500.0,33.0762,33.1054,33.0688,33.0762,31500.0
2013-01-10 12:00:00,45.25,45.27,45.21,45.21,18600.0,33.0762,33.0908,33.0469,33.0469,18600.0
2013-01-10 12:10:00,45.21,45.27,45.2,45.26,94700.0,33.0469,33.0908,33.0396,33.0835,94700.0
2013-01-10 12:20:00,45.26,45.27,45.25,45.26,33000.0,33.0835,33.0908,33.0762,33.0835,33000.0
2013-01-10 12:30:00,45.26,45.27,45.25,45.25,28000.0,33.0835,33.0908,33.0762,33.0762,28000.0
2013-01-10 12:40:00,45.26,45.27,45.25,45.27,25500.0,33.0835,33.0908,33.0762,33.0908,25500.0
2013-01-10 12:50:00,45.27,45.38,45.26,45.38,19400.0,33.0908,33.1712,33.0835,33.1712,19400.0
2013-01-10 13:00:00,45.38,45.4,45.35,45.37,19000.0,33.1712,33.1858,33.1492,33.1639,19000.0
2013-01-10 13:10:00,45.36,45.38,45.33,45.38,7900.0,33.1566,33.1712,33.1346,33.1712,7900.0
2013-01-10 13:20:00,45.38,45.4,45.36,45.36,23200.0,33.1712,33.1858,33.1566,33.1566,23200.0
2013-01-10 13:30:00,45.36,45.36,45.32,45.32,12400.0,33.1566,33.1566,33.1273,33.1273,12400.0
2013-01-10 13:40:00,45.31,45.34,45.29,45.31,14700.0,33.12,33.1419,33.1054,33.12,14700.0
2013-01-10 13:50:00,45.31,45.37,45.29,45.33,17500.0,33.12,33.1639,33.1054,33.1346,17500.0
2013-01-10 14:00:00,45.33,45.36,45.31,45.36,15600.0,33.1346,33.1566,33.12,33.1566,15600.0
2013-01-10 14:10:00,45.34,45.38,45.34,45.35,22500.0,33.1419,33.1712,33.1419,33.1492,22500.0
2013-01-10 14:20:00,45.35,45.36,45.3,45.32,35800.0,33.1492,33.1566,33.1127,33.1273,35800.0
2013-01-10 14:30:00,45.33,45.34,45.3,45.34,15100.0,33.1346,33.1419,33.1127,33.1419,15100.0
2013-01-10 14:40:00,45.34,45.4,45.32,45.4,38700.0,33.1419,33.1858,33.1273,33.1858,38700.0
2013-01-10 14:50:00,45.4,45.55,45.39,45.55,56000.0,33.1858,33.2954,33.1785,33.2954,56000.0
2013-01-10 15:00:00,45.54,45.58,45.44,45.45,128800.0,33.2881,33.3174,33.215,33.2223,128800.0
2013-01-10 15:10:00,45.46,45.48,45.42,45.45,21800.0,33.2297,33.2443,33.2004,33.2223,21800.0
2013-01-10 15:20:00,45.44,45.48,45.43,45.45,27900.0,33.215,33.2443,33.2077,33.2223,27900.0
2013-01-10 15:30:00,45.45,45.47,45.43,45.46,27300.0,33.2223,33.237,33.2077,33.2297,27300.0
2013-01-10 15:40:00,45.47,45.54,45.44,45.54,73400.0,33.237,33.2881,33.215,33.2881,73400.0
2013-01-10 15:50:00,45.53,45.54,45.44,45.46,254300.0,33.2808,33.2881,33.215,33.2297,254300.0
2013-01-11 09:30:00,45.39,45.5,45.26,45.27,62300.0,33.1785,33.2589,33.0835,33.0908,62300.0
2013-01-11 09:40:00,45.28,45.37,45.23,45.26,48100.0,33.0981,33.1639,33.0615,33.0835,48100.0
2013-01-11 09:50:00,45.25,45.31,45.22,45.29,45300.0,33.0762,33.12,33.0542,33.1054,45300.0
2013-01-11 10:00:00,45.29,45.32,45.27,45.3,21200.0,33.1054,33.1273,33.0908,33.1127,21200.0
2013-01-11 10:10:00,45.3,45.31,45.26,45.29,29700.0,33.1127,33.12,33.0835,33.1054,29700.0
2013-01-11 10:20:00,45.29,45.37,45.27,45.36,32200.0,33.1054,33.1639,33.0908,33.1566,32200.0
2013-01-11 10:30:00,45.34,45.35,45.29,45.34,14900.0,33.1419,33.1492,33.1054,33.1419,14900.0
2013-01-11 10:40:00,45.35,45.4,45.34,45.36,32600.0,33.1492,33.1858,33.1419,33.1566,32600.0
2013-01-11 10:50:00,45.35,45.38,45.33,45.36,26800.0,33.1492,33.1712,33.1346,33.1566,26800.0
2013-01-11 11:00:00,45.36,45.41,45.35,45.36,22000.0,33.1566,33.1931,33.1492,33.1566,22000.0
2013-01-11 11:10:00,45.36,45.4,45.36,45.37,15900.0,33.1566,33.1858,33.1566,33.1639,15900.0
2013-01-11 11:20:00,45.36,45.39,45.32,45.32,33700.0,33.1566,33.1785,33.1273,33.1273,33700.0
2013-01-11 11:30:00,45.32,45.34,45.29,45.29,39400.0,33.1273,33.1419,33.1054,33.1054,39400.0
2013-01-11 11:40:00,45.28,45.31,45.28,45.3,18900.0,33.0981,33.12,33.0981,33.1127,18900.0
2013-01-11 11:50:00,45.29,45.33,45.29,45.3,47200.0,33.1054,33.1346,33.1054,33.1127,47200.0
2013-01-11 12:00:00,45.3,45.31,45.25,45.25,34700.0,33.1127,33.12,33.0762,33.0762,34700.0
2013-01-11 12:10:00,45.26,45.26,45.2,45.21,20400.0,33.0835,33.0835,33.0396,33.0469,20400.0
2013-01-11 12:20:00,45.21,45.22,45.15,45.16,27100.0,33.0469,33.0542,33.0031,33.0104,27100.0
2013-01-11 12:30:00,45.16,45.16,45.09,45.13,18700.0,33.0104,33.0104,32.9592,32.9884,18700.0
2013-01-11 12:40:00,45.13,45.21,45.13,45.21,22400.0,32.9884,33.0469,32.9884,33.0469,22400.0
2013-01-11 12:50:00,45.22,45.25,45.21,45.24,20400.0,33.0542,33.0762,33.0469,33.0688,20400.0
2013-01-11 13:00:00,45.24,45.25,45.23,45.24,8300.0,33.0688,33.0762,33.0615,33.0688,8300.0
2013-01-11 13:10:00,45.25,45.25,45.21,45.23,18500.0,33.0762,33.0762,33.0469,33.0615,18500.0
2013-01-11 13:20:00,45.24,45.26,45.22,45.26,22700.0,33.0688,33.0835,33.0542,33.0835,22700.0
2013-01-11 13:30:00,45.25,45.31,45.25,45.29,18300.0,33.0762,33.12,33.0762,33.1054,18300.0
2013-01-11 13:40:00,45.29,45.29,45.22,45.24,23900.0,33.1054,33.1054,33.0542,33.0688,23900.0
2013-01-11 13:50:00,45.23,45.28,45.22,45.27,22400.0,33.0615,33.0981,33.0542,33.0908,22400.0
2013-01-11 14:00:00,45.28,45.37,45.28,45.37,44000.0,33.0981,33.1639,33.0981,33.1639,44000.0
2013-01-11 14:10:00,45.36,45.43,45.36,45.41,38600.0,33.1566,33.2077,33.1566,33.1931,38600.0
2013-01-11 14:20:00,45.41,45.41,45.4,45.4,42900.0,33.1931,33.1931,33.1858,33.1858,42900.0
2013-01-11 14:30:00,45.4,45.41,45.34,45.35,30200.0,33.1858,33.1931,33.1419,33.1492,30200.0
2013-01-11 14:40:00,45.34,45.36,45.33,45.35,48400.0,33.1419,33.1566,33.1346,33.1492,48400.0
2013-01-11 14:50:00,45.34,45.36,45.33,45.34,35300.0,33.1419,33.1566,33.1346,33.1419,35300.0
2013-01-11 15:00:00,45.33,45.34,45.29,45.34,45800.0,33.1346,33.1419,33.1054,33.1419,45800.0
2013-01-11 15:10:00,45.34,45.35,45.32,45.34,35400.0,33.1419,33.1492,33.1273,33.1419,35400.0
2013-01-11 15:20:00,45.34,45.38,45.34,45.36,43600.0,33.1419,33.1712,33.1419,33.1566,43600.0
2013-01-11 15:30:00,45.36,45.37,45.34,45.34,27000.0,33.1566,33.1639,33.1419,33.1419,27000.0
2013-01-11 15:40:00,45.34,45.44,45.34,45.44,86900.0,33.1419,33.215,33.1419,33.215,86900.0
2013-01-11 15:50:00,45.43,45.46,45.4,45.43,123400.0,33.2077,33.2297,33.1858,33.2077,123400.0
2013-01-14 09:30:00,45.55,45.94,45.49,45.93,110200.0,33.2954,33.5805,33.2516,33.5732,110200.0
2013-01-14 09:40:00,45.93,45.99,45.83,45.83,70400.0,33.5732,33.6171,33.5001,33.5001,70400.0
2013-01-14 09:50:00,45.83,45.84,45.54,45.56,87500.0,33.5001,33.5074,33.2881,33.3028,87500.0
2013-01-14 10:00:00,45.57,45.57,45.33,45.34,98600.0,33.3101,33.3101,33.1346,33.1419,98600.0
2013-01-14 10:10:00,45.33,45.37,45.27,45.33,46500.0,33.1346,33.1639,33.0908,33.1346,46500.0
2013-01-14 10:20:00,45.33,45.37,45.28,45.36,29900.0,33.1346,33.1639,33.0981,33.1566,29900.0
2013-01-14 10:30:00,45.36,45.49,45.36,45.42,46700.0,33.1566,33.2516,33.1566,33.2004,46700.0
2013-01-14 10:40:00,45.42,45.53,45.42,45.49,29700.0,33.2004,33.2808,33.2004,33.2516,29700.0
2013-01-14 10:50:00,45.49,45.5,45.36,45.36,27000.0,33.2516,33.2589,33.1566,33.1566,27000.0
2013-01-14 11:00:00,45.37,45.48,45.37,45.48,30100.0,33.1639,33.2443,33.1639,33.2443,30100.0
2013-01-14 11:10:00,45.48,45.55,45.47,45.54,28200.0,33.2443,33.2954,33.237,33.2881,28200.0
2013-01-14 11:20:00,45.54,45.56,45.5,45.53,25000.0,33.2881,33.3028,33.2589,33.2808,25000.0
2013-01-14 11:30:00,45.53,45.54,45.46,45.48,24200.0,33.2808,33.2881,33.2297,33.2443,24200.0
2013-01-14 11:40:00,45.48,45.5,45.43,45.5,26000.0,33.2443,33.2589,33.2077,33.2589,26000.0
2013-01-14 11:50:00,45.49,45.54,45.48,45.48,28400.0,33.2516,33.2881,33.2443,33.2443,28400.0
2013-01-14 12:00:00,45.48,45.49,45.45,45.48,19800.0,33.2443,33.2516,33.2223,33.2443,19800.0
2013-01-14 12:10:00,45.47,45.49,45.44,45.45,27700.0,33.237,33.2516,33.215,33.2223,27700.0
2013-01-14 12:20:00,45.45,45.46,45.41,45.43,10700.0,33.2223,33.2297,33.1931,33.2077,10700.0
2013-01-14 12:30:00,45.42,45.47,45.42,45.45,8700.0,33.2004,33.237,33.2004,33.2223,8700.0
2013-01-14 12:40:00,45.44,45.46,45.4,45.4,13900.0,33.215,33.2297,33.1858,33.1858,13900.0
2013-01-14 12:50:00,45.4,45.42,45.39,45.42,26300.0,33.1858,33.2004,33.1785,33.2004,26300.0
2013-01-14 13:00:00,45.42,45.46,45.38,45.43,36100.0,33.2004,33.2297,33.1712,33.2077,36100.0
2013-01-14 13:10:00,45.43,45.48,45.42,45.48,16200.0,33.2077,33.2443,33.2004,33.2443,16200.0
2013-01-14 13:20:00,45.49,45.51,45.47,45.47,21200.0,33.2516,33.2662,33.237,33.237,21200.0
2013-01-14 13:30:00,45.47,45.48,45.45,45.46,15000.0,33.237,33.2443,33.2223,33.2297,15000.0
2013-01-14 13:40:00,45.46,45.49,45.37,45.37,31900.0,33.2297,33.2516,33.1639,33.1639,31900.0
2013-01-14 13:50:00,45.37,45.42,45.36,45.41,20400.0,33.1639,33.2004,33.1566,33.1931,20400.0
2013-01-14 14:00:00,45.4,45.5,45.4,45.5,28200.0,33.1858,33.2589,33.1858,33.2589,28200.0
2013-01-14 14:10:00,45.5,45.51,45.43,45.44,25900.0,33.2589,33.2662,33.2077,33.215,25900.0
2013-01-14 14:20:00,45.45,45.46,45.4,45.44,35300.0,33.2223,33.2297,33.1858,33.215,35300.0
2013-01-14 14:30:00,45.44,45.47,45.4,45.41,28200.0,33.215,33.237,33.1858,33.1931,28200.0
2013-01-14 14:40:00,45.42,45.45,45.34,45.34,36700.0,33.2004,33.2223,33.1419,33.1419,36700.0
2013-01-14 14:50:00,45.35,45.44,45.35,45.44,57300.0,33.1492,33.215,33.1492,33.215,57300.0
2013-01-14 15:00:00,45.44,45.53,45.44,45.52,55200.0,33.215,33.2808,33.215,33.2735,55200.0
2013-01-14 15:10:00,45.52,45.56,45.51,45.56,45600.0,33.2735,33.3028,33.2662,33.3028,45600.0
2013-01-14 15:20:00,45.56,45.56,45.5,45.51,71800.0,33.3028,33.3028,33.2589,33.2662,71800.0
2013-01-14 15:30:00,45.51,45.52,45.44,45.46,64000.0,33.2662,33.2735,33.215,33.2297,64000.0
2013-01-14 15:40:00,45.46,45.49,45.44,45.46,81400.0,33.2297,33.2516,33.215,33.2297,81400.0
2013-01-14 15:50:00,45.46,45.54,45.43,45.54,222700.0,33.2297,33.2881,33.2077,33.2881,222700.0
2013-01-15 09:30:00,45.34,45.62,45.3,45.6,59400.0,33.1419,33.3466,33.1127,33.332,59400.0
2013-01-15 09:40:00,45.6,45.65,45.51,45.53,55300.0,33.332,33.3685,33.2662,33.2808,55300.0
2013-01-15 09:50:00,45.54,45.64,45.51,45.64,68300.0,33.2881,33.3612,33.2662,33.3612,68300.0
2013-01-15 10:00:00,45.64,45.66,45.57,45.62,46600.0,33.3612,33.3758,33.3101,33.3466,46600.0
2013-01-15 10:10:00,45.62,45.65,45.5,45.51,41800.0,33.3466,33.3685,33.2589,33.2662,41800.0
2013-01-15 10:20:00,45.51,45.55,45.47,45.54,50100.0,33.2662,33.2954,33.237,33.2881,50100.0
2013-01-15 10:30:00,45.54,45.61,45.51,45.56,66000.0,33.2881,33.3393,33.2662,33.3028,66000.0
2013-01-15 10:40:00,45.56,45.6,45.5,45.52,33000.0,33.3028,33.332,33.2589,33.2735,33000.0
2013-01-15 10:50:00,45.51,45.52,45.44,45.51,27600.0,33.2662,33.2735,33.215,33.2662,27600.0
2013-01-15 11:00:00,45.51,45.52,45.44,45.45,19700.0,33.2662,33.2735,33.215,33.2223,19700.0
2013-01-15 11:10:00,45.44,45.46,45.38,45.38,25000.0,33.215,33.2297,33.1712,33.1712,25000.0
2013-01-15 11:20:00,45.38,45.48,45.36,45.47,25300.0,33.1712,33.2443,33.1566,33.237,25300.0
2013-01-15 11:30:00,45.48,45.57,45.48,45.57,24000.0,33.2443,33.3101,33.2443,33.3101,24000.0
2013-01-15 11:40:00,45.58,45.66,45.57,45.66,11600.0,33.3174,33.3758,33.3101,33.3758,11600.0
2013-01-15 11:50:00,45.66,45.69,45.62,45.63,21000.0,33.3758,33.3978,33.3466,33.3539,21000.0
2013-01-15 12:00:00,45.62,45.62,45.57,45.57,15400.0,33.3466,33.3466,33.3101,33.3101,15400.0
2013-01-15 12:10:00,45.57,45.66,45.53,45.65,13500.0,33.3101,33.3758,33.2808,33.3685,13500.0
2013-01-15 12:20:00,45.64,45.68,45.64,45.65,11500.0,33.3612,33.3905,33.3612,33.3685,11500.0
2013-01-15 12:30:00,45.66,45.72,45.66,45.68,15500.0,33.3758,33.4197,33.3758,33.3905,15500.0
2013-01-15 12:40:00,45.67,45.72,45.65,45.67,36200.0,33.3832,33.4197,33.3685,33.3832,36200.0
2013-01-15 12:50:00,45.67,45.67,45.61,45.63,13000.0,33.3832,33.3832,33.3393,33.3539,13000.0
2013-01-15 13:00:00,45.62,45.63,45.53,45.56,34200.0,33.3466,33.3539,33.2808,33.3028,34200.0
2013-01-15 13:10:00,45.55,45.64,45.54,45.63,29500.0,33.2954,33.3612,33.2881,33.3539,29500.0
2013-01-15 13:20:00,45.63,45.63,45.53,45.55,30400.0,33.3539,33.3539,33.2808,33.2954,30400.0
2013-01-15 13:30:00,45.55,45.61,45.52,45.6,34900.0,33.2954,33.3393,33.2735,33.332,34900.0
2013-01-15 13:40:00,45.61,45.73,45.6,45.7,39900.0,33.3393,33.427,33.332,33.4051,39900.0
2013-01-15 13:50:00,45.69,45.7,45.59,45.63,42300.0,33.3978,33.4051,33.3247,33.3539,42300.0
2013-01-15 14:00:00,45.64,45.75,45.62,45.75,80700.0,33.3612,33.4416,33.3466,33.4416,80700.0
2013-01-15 14:10:00,45.75,45.75,45.67,45.73,34800.0,33.4416,33.4416,33.3832,33.427,34800.0
2013-01-15 14:20:00,45.73,45.78,45.7,45.77,50400.0,33.427,33.4636,33.4051,33.4563,50400.0
2013-01-15 14:30:00,45.76,45.83,45.76,45.83,89100.0,33.4489,33.5001,33.4489,33.5001,89100.0
2013-01-15 14:40:00,45.83,45.93,45.83,45.9,65400.0,33.5001,33.5732,33.5001,33.5513,65400.0
2013-01-15 14:50:00,45.9,45.93,45.88,45.88,25500.0,33.5513,33.5732,33.5367,33.5367,25500.0
2013-01-15 15:00:00,45.89,45.93,45.86,45.93,59200.0,33.544,33.5732,33.522,33.5732,59200.0
2013-01-15 15:10:00,45.94,46.04,45.93,46.02,118200.0,33.5805,33.6536,33.5732,33.639,118200.0
2013-01-15 15:20:00,46.01,46.04,45.97,45.97,31600.0,33.6317,33.6536,33.6024,33.6024,31600.0
2013-01-15 15:30:00,45.98,46.08,45.98,46.04,104200.0,33.6098,33.6829,33.6098,33.6536,104200.0
2013-01-15 15:40:00,46.04,46.06,45.96,46.05,136000.0,33.6536,33.6682,33.5951,33.6609,136000.0
2013-01-15 15:50:00,46.05,46.13,46.02,46.06,319100.0,33.6609,33.7194,33.639,33.6682,319100.0
2013-01-16 09:30:00,45.77,45.82,45.36,45.6,106400.0,33.4563,33.4928,33.1566,33.332,106400.0
2013-01-16 09:40:00,45.6,45.67,45.51,45.63,82600.0,33.332,33.3832,33.2662,33.3539,82600.0
2013-01-16 09:50:00,45.63,45.7,45.62,45.7,76900.0,33.3539,33.4051,33.3466,33.4051,76900.0
2013-01-16 10:00:00,45.69,45.71,45.63,45.65,36500.0,33.3978,33.4124,33.3539,33.3685,36500.0
2013-01-16 10:10:00,45.66,45.66,45.5,45.51,129100.0,33.3758,33.3758,33.2589,33.2662,129100.0
2013-01-16 10:20:00,45.53,45.63,45.47,45.5,76600.0,33.2808,33.3539,33.237,33.2589,76600.0
2013-01-16 10:30:00,45.49,45.51,45.44,45.45,30700.0,33.2516,33.2662,33.215,33.2223,30700.0
2013-01-16 10:40:00,45.46,45.46,45.39,45.4,34800.0,33.2297,33.2297,33.1785,33.1858,34800.0
2013-01-16 10:50:00,45.41,45.51,45.41,45.48,55500.0,33.1931,33.2662,33.1931,33.2443,55500.0
2013-01-16 11:00:00,45.48,45.62,45.48,45.62,60400.0,33.2443,33.3466,33.2443,33.3466,60400.0
2013-01-16 11:10:00,45.61,45.65,45.58,45.58,87400.0,33.3393,33.3685,33.3174,33.3174,87400.0
2013-01-16 11:20:00,45.58,45.62,45.5,45.52,45500.0,33.3174,33.3466,33.2589,33.2735,45500.0
2013-01-16 11:30:00,45.51,45.53,45.41,45.43,64400.0,33.2662,33.2808,33.1931,33.2077,64400.0
2013-01-16 11:40:00,45.43,45.52,45.42,45.46,30300.0,33.2077,33.2735,33.2004,33.2297,30300.0
2013-01-16 11:50:00,45.46,45.52,45.44,45.47,40600.0,33.2297,33.2735,33.215,33.237,40600.0
2013-01-16 12:00:00,45.47,45.49,45.43,45.47,44900.0,33.237,33.2516,33.2077,33.237,44900.0
2013-01-16 12:10:00,45.48,45.51,45.45,45.47,33000.0,33.2443,33.2662,33.2223,33.237,33000.0
2013-01-16 12:20:00,45.48,45.52,45.46,45.47,38900.0,33.2443,33.2735,33.2297,33.237,38900.0
2013-01-16 12:30:00,45.46,45.49,45.4,45.49,25400.0,33.2297,33.2516,33.1858,33.2516,25400.0
2013-01-16 12:40:00,45.49,45.49,45.44,45.47,25600.0,33.2516,33.2516,33.215,33.237,25600.0
2013-01-16 12:50:00,45.47,45.53,45.47,45.52,26500.0,33.237,33.2808,33.237,33.2735,26500.0
2013-01-16 13:00:00,45.53,45.58,45.51,45.58,29500.0,33.2808,33.3174,33.2662,33.3174,29500.0
2013-01-16 13:10:00,45.57,45.69,45.57,45.68,98700.0,33.3101,33.3978,33.3101,33.3905,98700.0
2013-01-16 13:20:00,45.68,45.74,45.67,45.69,39300.0,33.3905,33.4343,33.3832,33.3978,39300.0
2013-01-16 13:30:00,45.68,45.72,45.66,45.71,28900.0,33.3905,33.4197,33.3758,33.4124,28900.0
2013-01-16 13:40:00,45.71,45.75,45.71,45.73,24200.0,33.4124,33.4416,33.4124,33.427,24200.0
2013-01-16 13:50:00,45.74,45.81,45.73,45.8,43800.0,33.4343,33.4855,33.427,33.4782,43800.0
2013-01-16 14:00:00,45.79,45.86,45.77,45.83,41800.0,33.4709,33.522,33.4563,33.5001,41800.0
2013-01-16 14:10:00,45.83,45.88,45.8,45.87,64500.0,33.5001,33.5367,33.4782,33.5293,64500.0
2013-01-16 14:20:00,45.87,45.89,45.84,45.86,20600.0,33.5293,33.544,33.5074,33.522,20600.0
2013-01-16 14:30:00,45.86,45.99,45.84,45.92,82900.0,33.522,33.6171,33.5074,33.5659,82900.0
2013-01-16 14:40:00,45.92,45.92,45.86,45.88,41600.0,33.5659,33.5659,33.522,33.5367,41600.0
2013-01-16 14:50:00,45.88,45.95,45.85,45.94,55900.0,33.5367,33.5878,33.5147,33.5805,55900.0
2013-01-16 15:00:00,45.94,45.95,45.83,45.9,111400.0,33.5805,33.5878,33.5001,33.5513,111400.0
2013-01-16 15:10:00,45.9,45.97,45.9,45.95,62400.0,33.5513,33.6024,33.5513,33.5878,62400.0
2013-01-16 15:20:00,45.96,46.06,45.95,46.01,177300.0,33.5951,33.6682,33.5878,33.6317,177300.0
2013-01-16 15:30:00,46.01,46.02,45.96,45.96,121700.0,33.6317,33.639,33.5951,33.5951,121700.0
2013-01-16 15:40:00,45.96,45.97,45.93,45.94,124900.0,33.5951,33.6024,33.5732,33.5805,124900.0
2013-01-16 15:50:00,45.94,45.96,45.86,45.9,259400.0,33.5805,33.5951,33.522,33.5513,259400.0
2013-01-17 09:30:00,46.1,46.1,45.91,45.93,68700.0,33.6975,33.6975,33.5586,33.5732,68700.0
2013-01-17 09:40:00,45.92,45.93,45.8,45.81,60000.0,33.5659,33.5732,33.4782,33.4855,60000.0
2013-01-17 09:50:00,45.81,46.0,45.8,45.98,61300.0,33.4855,33.6244,33.4782,33.6098,61300.0
2013-01-17 10:00:00,45.97,45.99,45.84,45.86,162800.0,33.6024,33.6171,33.5074,33.522,162800.0
2013-01-17 10:10:00,45.86,45.96,45.84,45.89,22200.0,33.522,33.5951,33.5074,33.544,22200.0
2013-01-17 10:20:00,45.9,45.92,45.82,45.85,45300.0,33.5513,33.5659,33.4928,33.5147,45300.0
2013-01-17 10:30:00,45.85,45.97,45.85,45.95,81200.0,33.5147,33.6024,33.5147,33.5878,81200.0
2013-01-17 10:40:00,45.94,46.05,45.94,46.01,72500.0,33.5805,33.6609,33.5805,33.6317,72500.0
2013-01-17 10:50:00,46.01,46.16,46.01,46.14,50400.0,33.6317,33.7413,33.6317,33.7267,50400.0
2013-01-17 11:00:00,46.13,46.14,46.03,46.04,33200.0,33.7194,33.7267,33.6463,33.6536,33200.0
2013-01-17 11:10:00,46.04,46.05,45.95,45.95,36400.0,33.6536,33.6609,33.5878,33.5878,36400.0
2013-01-17 11:20:00,45.95,46.11,45.95,46.11,86500.0,33.5878,33.7048,33.5878,33.7048,86500.0
2013-01-17 11:30:00,46.11,46.3,46.11,46.22,58400.0,33.7048,33.8437,33.7048,33.7852,58400.0
2013-01-17 11:40:00,46.22,46.28,46.21,46.26,60900.0,33.7852,33.829,33.7779,33.8144,60900.0
2013-01-17 11:50:00,46.27,46.35,46.25,46.33,55600.0,33.8217,33.8802,33.8071,33.8656,55600.0
2013-01-17 12:00:00,46.33,46.37,46.29,46.36,77300.0,33.8656,33.8948,33.8364,33.8875,77300.0
2013-01-17 12:10:00,46.37,46.5,46.36,46.5,89200.0,33.8948,33.9899,33.8875,33.9899,89200.0
2013-01-17 12:20:00,46.5,46.54,46.47,46.49,73000.0,33.9899,34.0191,33.9679,33.9825,73000.0
2013-01-17 12:30:00,46.49,46.51,46.44,46.5,61300.0,33.9825,33.9972,33.946,33.9899,61300.0
2013-01-17 12:40:00,46.49,46.5,46.46,46.48,23000.0,33.9825,33.9899,33.9606,33.9752,23000.0
2013-01-17 12:50:00,46.48,46.48,46.38,46.41,41900.0,33.9752,33.9752,33.9021,33.9241,41900.0
2013-01-17 13:00:00,46.41,46.49,46.41,46.46,37200.0,33.9241,33.9825,33.9241,33.9606,37200.0
2013-01-17 13:10:00,46.45,46.53,46.44,46.51,46600.0,33.9533,34.0118,33.946,33.9972,46600.0
2013-01-17 13:20:00,46.5,46.55,46.5,46.51,33400.0,33.9899,34.0264,33.9899,33.9972,33400.0
2013-01-17 13:30:00,46.5,46.53,46.45,46.51,57300.0,33.9899,34.0118,33.9533,33.9972,57300.0
2013-01-17 13:40:00,46.53,46.57,46.52,46.53,26600.0,34.0118,34.041,34.0045,34.0118,26600.0
2013-01-17 13:50:00,46.54,46.61,46.53,46.61,47600.0,34.0191,34.0703,34.0118,34.0703,47600.0
2013-01-17 14:00:00,46.6,46.64,46.59,46.64,44200.0,34.063,34.0922,34.0556,34.0922,44200.0
2013-01-17 14:10:00,46.63,46.65,46.58,46.65,91600.0,34.0849,34.0995,34.0483,34.0995,91600.0
2013-01-17 14:20:00,46.65,46.68,46.64,46.68,41900.0,34.0995,34.1214,34.0922,34.1214,41900.0
2013-01-17 14:30:00,46.67,46.73,46.67,46.71,37100.0,34.1141,34.158,34.1141,34.1434,37100.0
2013-01-17 14:40:00,46.72,46.78,46.71,46.77,73300.0,34.1507,34.1945,34.1434,34.1872,73300.0
2013-01-17 14:50:00,46.76,46.81,46.71,46.72,56400.0,34.1799,34.2165,34.1434,34.1507,56400.0
2013-01-17 15:00:00,46.71,46.71,46.62,46.68,76800.0,34.1434,34.1434,34.0776,34.1214,76800.0
2013-01-17 15:10:00,46.68,46.81,46.67,46.8,116800.0,34.1214,34.2165,34.1141,34.2091,116800.0
2013-01-17 15:20:00,46.81,46.82,46.75,46.75,118600.0,34.2165,34.2238,34.1726,34.1726,118600.0
2013-01-17 15:30:00,46.75,46.88,46.75,46.83,167200.0,34.1726,34.2676,34.1726,34.2311,167200.0
2013-01-17 15:40:00,46.83,46.89,46.76,46.77,187000.0,34.2311,34.2749,34.1799,34.1872,187000.0
2013-01-17 15:50:00,46.78,46.78,46.64,46.65,323600.0,34.1945,34.1945,34.0922,34.0995,323600.0
2013-01-18 09:30:00,46.78,46.82,46.55,46.56,313400.0,34.1945,34.2238,34.0264,34.0337,313400.0
2013-01-18 09:40:00,46.57,46.73,46.56,46.67,56300.0,34.041,34.158,34.0337,34.1141,56300.0
2013-01-18 09:50:00,46.67,46.85,46.66,46.85,77600.0,34.1141,34.2457,34.1068,34.2457,77600.0
2013-01-18 10:00:00,46.85,46.89,46.75,46.88,74000.0,34.2457,34.2749,34.1726,34.2676,74000.0
2013-01-18 10:10:00,46.89,46.89,46.75,46.75,32000.0,34.2749,34.2749,34.1726,34.1726,32000.0
2013-01-18 10:20:00,46.76,46.81,46.66,46.78,93200.0,34.1799,34.2165,34.1068,34.1945,93200.0
2013-01-18 10:30:00,46.79,46.88,46.78,46.88,57000.0,34.2018,34.2676,34.1945,34.2676,57000.0
2013-01-18 10:40:00,46.88,47.0,46.87,46.87,146500.0,34.2676,34.3553,34.2603,34.2603,146500.0
2013-01-18 10:50:00,46.87,46.92,46.86,46.9,47600.0,34.2603,34.2969,34.253,34.2822,47600.0
2013-01-18 11:00:00,46.9,46.9,46.82,46.83,66300.0,34.2822,34.2822,34.2238,34.2311,66300.0
2013-01-18 11:10:00,46.84,47.0,46.81,46.98,91100.0,34.2384,34.3553,34.2165,34.3407,91100.0
2013-01-18 11:20:00,46.98,47.06,46.98,47.03,91200.0,34.3407,34.3992,34.3407,34.3773,91200.0
2013-01-18 11:30:00,47.02,47.11,47.02,47.11,87300.0,34.37,34.4357,34.37,34.4357,87300.0
2013-01-18 11:40:00,47.12,47.2,47.07,47.07,106700.0,34.4431,34.5015,34.4065,34.4065,106700.0
2013-01-18 11:50:00,47.07,47.16,47.04,47.14,59400.0,34.4065,34.4723,34.3846,34.4577,59400.0
2013-01-18 12:00:00,47.14,47.15,47.01,47.01,38300.0,34.4577,34.465,34.3626,34.3626,38300.0
2013-01-18 12:10:00,47.0,47.11,47.0,47.06,60000.0,34.3553,34.4357,34.3553,34.3992,60000.0
2013-01-18 12:20:00,47.06,47.06,46.99,47.0,49500.0,34.3992,34.3992,34.348,34.3553,49500.0
2013-01-18 12:30:00,47.0,47.03,46.99,47.02,44100.0,34.3553,34.3773,34.348,34.37,44100.0
2013-01-18 12:40:00,47.02,47.09,47.01,47.09,35000.0,34.37,34.4211,34.3626,34.4211,35000.0
2013-01-18 12:50:00,47.09,47.22,47.08,47.21,62700.0,34.4211,34.5162,34.4138,34.5088,62700.0
2013-01-18 13:00:00,47.2,47.27,47.2,47.24,55700.0,34.5015,34.5527,34.5015,34.5308,55700.0
2013-01-18 13:10:00,47.25,47.29,47.22,47.28,35200.0,34.5381,34.5673,34.5162,34.56,35200.0
2013-01-18 13:20:00,47.29,47.38,47.27,47.37,91000.0,34.5673,34.6331,34.5527,34.6258,91000.0
2013-01-18 13:30:00,47.38,47.46,47.37,47.41,60400.0,34.6331,34.6916,34.6258,34.655,60400.0
2013-01-18 13:40:00,47.41,47.44,47.4,47.42,49000.0,34.655,34.677,34.6477,34.6623,49000.0
2013-01-18 13:50:00,47.41,47.42,47.36,47.38,58300.0,34.655,34.6623,34.6185,34.6331,58300.0
2013-01-18 14:00:00,47.38,47.39,47.35,47.37,49900.0,34.6331,34.6404,34.6112,34.6258,49900.0
2013-01-18 14:10:00,47.36,47.38,47.33,47.37,88700.0,34.6185,34.6331,34.5966,34.6258,88700.0
2013-01-18 14:20:00,47.37,47.43,47.35,47.41,53600.0,34.6258,34.6697,34.6112,34.655,53600.0
2013-01-18 14:30:00,47.39,47.42,47.37,47.41,55100.0,34.6404,34.6623,34.6258,34.655,55100.0
2013-01-18 14:40:00,47.41,47.44,47.32,47.32,42500.0,34.655,34.677,34.5892,34.5892,42500.0
2013-01-18 14:50:00,47.32,47.33,47.26,47.27,59300.0,34.5892,34.5966,34.5454,34.5527,59300.0
2013-01-18 15:00:00,47.27,47.3,47.26,47.27,59400.0,34.5527,34.5746,34.5454,34.5527,59400.0
2013-01-18 15:10:00,47.27,47.35,47.26,47.34,100500.0,34.5527,34.6112,34.5454,34.6039,100500.0
2013-01-18 15:20:00,47.33,47.4,47.3,47.39,112800.0,34.5966,34.6477,34.5746,34.6404,112800.0
2013-01-18 15:30:00,47.4,47.69,47.4,47.68,235100.0,34.6477,34.8597,34.6477,34.8524,235100.0
2013-01-18 15:40:00,47.67,47.68,47.59,47.62,237100.0,34.8451,34.8524,34.7866,34.8085,237100.0
2013-01-18 15:50:00,47.61,47.62,47.48,47.54,577400.0,34.8012,34.8085,34.7062,34.7501,577400.0
2013-01-22 09:30:00,47.52,47.65,47.52,47.58,124200.0,34.7354,34.8305,34.7354,34.7793,124200.0
2013-01-22 09:40:00,47.58,47.59,47.4,47.56,128500.0,34.7793,34.7866,34.6477,34.7647,128500.0
2013-01-22 09:50:00,47.58,47.84,47.58,47.64,106900.0,34.7793,34.9693,34.7793,34.8232,106900.0
2013-01-22 10:00:00,47.64,47.68,47.55,47.63,103900.0,34.8232,34.8524,34.7574,34.8158,103900.0
2013-01-22 10:10:00,47.63,47.7,47.51,47.52,57100.0,34.8158,34.867,34.7281,34.7354,57100.0
2013-01-22 10:20:00,47.52,47.56,47.49,47.49,55500.0,34.7354,34.7647,34.7135,34.7135,55500.0
2013-01-22 10:30:00,47.49,47.51,47.43,47.5,58600.0,34.7135,34.7281,34.6697,34.7208,58600.0
2013-01-22 10:40:00,47.5,47.62,47.5,47.61,83300.0,34.7208,34.8085,34.7208,34.8012,83300.0
2013-01-22 10:50:00,47.61,47.64,47.59,47.63,58700.0,34.8012,34.8232,34.7866,34.8158,58700.0
2013-01-22 11:00:00,47.63,47.7,47.6,47.7,73300.0,34.8158,34.867,34.7939,34.867,73300.0
2013-01-22 11:10:00,47.7,47.73,47.69,47.73,68500.0,34.867,34.8889,34.8597,34.8889,68500.0
2013-01-22 11:20:00,47.72,47.95,47.72,47.94,127600.0,34.8816,35.0498,34.8816,35.0424,127600.0
2013-01-22 11:30:00,47.93,48.0,47.91,47.99,96600.0,35.0351,35.0863,35.0205,35.079,96600.0
2013-01-22 11:40:00,48.0,48.15,48.0,48.07,114400.0,35.0863,35.1959,35.0863,35.1375,114400.0
2013-01-22 11:50:00,48.06,48.11,47.99,48.09,78000.0,35.1302,35.1667,35.079,35.1521,78000.0
2013-01-22 12:00:00,48.09,48.19,48.08,48.11,90400.0,35.1521,35.2252,35.1448,35.1667,90400.0
2013-01-22 12:10:00,48.11,48.29,48.1,48.24,92600.0,35.1667,35.2983,35.1594,35.2617,92600.0
2013-01-22 12:20:00,48.25,48.37,48.24,48.25,87500.0,35.269,35.3568,35.2617,35.269,87500.0
2013-01-22 12:30:00,48.25,48.31,48.17,48.17,49400.0,35.269,35.3129,35.2106,35.2106,49400.0
2013-01-22 12:40:00,48.17,48.2,48.06,48.06,40300.0,35.2106,35.2325,35.1302,35.1302,40300.0
2013-01-22 12:50:00,48.05,48.07,47.97,48.0,58300.0,35.1229,35.1375,35.0644,35.0863,58300.0
2013-01-22 13:00:00,48.0,48.02,47.88,47.88,40100.0,35.0863,35.1009,34.9986,34.9986,40100.0
2013-01-22 13:10:00,47.88,47.99,47.88,47.98,27500.0,34.9986,35.079,34.9986,35.0717,27500.0
2013-01-22 13:20:00,47.97,48.01,47.96,48.01,20800.0,35.0644,35.0936,35.0571,35.0936,20800.0
2013-01-22 13:30:00,48.0,48.0,47.95,47.97,25700.0,35.0863,35.0863,35.0498,35.0644,25700.0
2013-01-22 13:40:00,47.98,47.98,47.91,47.92,41900.0,35.0717,35.0717,35.0205,35.0278,41900.0
2013-01-22 13:50:00,47.93,47.93,47.89,47.9,24700.0,35.0351,35.0351,35.0059,35.0132,24700.0
2013-01-22 14:00:00,47.9,47.91,47.87,47.88,30300.0,35.0132,35.0205,34.9913,34.9986,30300.0
2013-01-22 14:10:00,47.88,47.97,47.88,47.94,22900.0,34.9986,35.0644,34.9986,35.0424,22900.0
2013-01-22 14:20:00,47.94,47.96,47.89,47.89,23100.0,35.0424,35.0571,35.0059,35.0059,23100.0
2013-01-22 14:30:00,47.9,48.01,47.9,48.01,75900.0,35.0132,35.0936,35.0132,35.0936,75900.0
2013-01-22 14:40:00,48.0,48.05,48.0,48.04,82300.0,35.0863,35.1229,35.0863,35.1155,82300.0
2013-01-22 14:50:00,48.05,48.1,48.03,48.07,73300.0,35.1229,35.1594,35.1082,35.1375,73300.0
2013-01-22 15:00:00,48.07,48.09,48.04,48.08,76200.0,35.1375,35.1521,35.1155,35.1448,76200.0
2013-01-22 15:10:00,48.07,48.13,48.04,48.08,115600.0,35.1375,35.1813,35.1155,35.1448,115600.0
2013-01-22 15:20:00,48.07,48.08,48.0,48.0,51300.0,35.1375,35.1448,35.0863,35.0863,51300.0
2013-01-22 15:30:00,48.01,48.03,47.99,47.99,78900.0,35.0936,35.1082,35.079,35.079,78900.0
2013-01-22 15:40:00,47.99,48.03,47.99,48.0,155800.0,35.079,35.1082,35.079,35.0863,155800.0
2013-01-22 15:50:00,48.0,48.09,47.99,48.09,281800.0,35.0863,35.1521,35.079,35.1521,281800.0
2013-01-23 09:30:00,48.24,48.24,47.85,47.95,102800.0,35.2617,35.2617,34.9767,35.0498,102800.0
2013-01-23 09:40:00,47.95,47.96,47.76,47.78,44100.0,35.0498,35.0571,34.9109,34.9255,44100.0
2013-01-23 09:50:00,47.77,47.87,47.73,47.82,59900.0,34.9182,34.9913,34.8889,34.9547,59900.0
2013-01-23 10:00:00,47.83,47.96,47.76,47.96,78400.0,34.962,35.0571,34.9109,35.0571,78400.0
2013-01-23 10:10:00,47.95,48.03,47.9,47.91,50200.0,35.0498,35.1082,35.0132,35.0205,50200.0
2013-01-23 10:20:00,47.9,47.94,47.83,47.86,49800.0,35.0132,35.0424,34.962,34.984,49800.0
2013-01-23 10:30:00,47.84,47.86,47.71,47.72,77100.0,34.9693,34.984,34.8743,34.8816,77100.0
2013-01-23 10:40:00,47.73,47.74,47.63,47.73,58900.0,34.8889,34.8963,34.8158,34.8889,58900.0
2013-01-23 10:50:00,47.73,47.79,47.7,47.77,46400.0,34.8889,34.9328,34.867,34.9182,46400.0
2013-01-23 11:00:00,47.76,48.0,47.76,47.99,68000.0,34.9109,35.0863,34.9109,35.079,68000.0
2013-01-23 11:10:00,47.99,48.05,47.97,48.0,44900.0,35.079,35.1229,35.0644,35.0863,44900.0
2013-01-23 11:20:00,47.98,48.01,47.93,47.95,39800.0,35.0717,35.0936,35.0351,35.0498,39800.0
2013-01-23 11:30:00,47.94,47.94,47.79,47.83,41600.0,35.0424,35.0424,34.9328,34.962,41600.0
2013-01-23 11:40:00,47.84,47.84,47.76,47.77,40300.0,34.9693,34.9693,34.9109,34.9182,40300.0
2013-01-23 11:50:00,47.76,47.82,47.76,47.79,40200.0,34.9109,34.9547,34.9109,34.9328,40200.0
2013-01-23 12:00:00,47.79,47.86,47.79,47.85,35700.0,34.9328,34.984,34.9328,34.9767,35700.0
2013-01-23 12:10:00,47.84,47.85,47.8,47.85,31400.0,34.9693,34.9767,34.9401,34.9767,31400.0
2013-01-23 12:20:00,47.85,47.87,47.81,47.82,38200.0,34.9767,34.9913,34.9474,34.9547,38200.0
2013-01-23 12:30:00,47.81,47.85,47.79,47.82,47700.0,34.9474,34.9767,34.9328,34.9547,47700.0
2013-01-23 12:40:00,47.82,47.83,47.79,47.83,20400.0,34.9547,34.962,34.9328,34.962,20400.0
2013-01-23 12:50:00,47.83,47.87,47.82,47.85,35900.0,34.962,34.9913,34.9547,34.9767,35900.0
2013-01-23 13:00:00,47.85,47.88,47.84,47.87,53000.0,34.9767,34.9986,34.9693,34.9913,53000.0
2013-01-23 13:10:00,47.87,47.92,47.87,47.92,33000.0,34.9913,35.0278,34.9913,35.0278,33000.0
2013-01-23 13:20:00,47.91,47.92,47.88,47.88,37200.0,35.0205,35.0278,34.9986,34.9986,37200.0
2013-01-23 13:30:00,47.88,47.92,47.88,47.91,37300.0,34.9986,35.0278,34.9986,35.0205,37300.0
2013-01-23 13:40:00,47.91,47.91,47.9,47.9,31000.0,35.0205,35.0205,35.0132,35.0132,31000.0
2013-01-23 13:50:00,47.91,48.0,47.9,48.0,37600.0,35.0205,35.0863,35.0132,35.0863,37600.0
2013-01-23 14:00:00,48.0,48.02,47.98,48.01,35000.0,35.0863,35.1009,35.0717,35.0936,35000.0
2013-01-23 14:10:00,48.01,48.04,47.99,48.0,47300.0,35.0936,35.1155,35.079,35.0863,47300.0
2013-01-23 14:20:00,48.0,48.01,47.99,48.0,32100.0,35.0863,35.0936,35.079,35.0863,32100.0
2013-01-23 14:30:00,48.01,48.13,48.0,48.13,56000.0,35.0936,35.1813,35.0863,35.1813,56000.0
2013-01-23 14:40:00,48.13,48.14,48.09,48.11,53700.0,35.1813,35.1886,35.1521,35.1667,53700.0
2013-01-23 14:50:00,48.12,48.12,48.04,48.05,35900.0,35.174,35.174,35.1155,35.1229,35900.0
2013-01-23 15:00:00,48.05,48.05,47.96,47.96,55100.0,35.1229,35.1229,35.0571,35.0571,55100.0
2013-01-23 15:10:00,47.96,47.97,47.93,47.94,46500.0,35.0571,35.0644,35.0351,35.0424,46500.0
2013-01-23 15:20:00,47.94,47.96,47.93,47.94,57500.0,35.0424,35.0571,35.0351,35.0424,57500.0
2013-01-23 15:30:00,47.94,47.96,47.92,47.94,58800.0,35.0424,35.0571,35.0278,35.0424,58800.0
2013-01-23 15:40:00,47.94,47.95,47.9,47.9,108300.0,35.0424,35.0498,35.0132,35.0132,108300.0
2013-01-23 15:50:00,47.91,47.98,47.89,47.97,198800.0,35.0205,35.0717,35.0059,35.0644,198800.0
2013-01-24 09:30:00,48.12,48.33,47.79,48.15,84000.0,35.174,35.3275,34.9328,35.1959,84000.0
2013-01-24 09:40:00,48.17,48.34,48.12,48.28,51700.0,35.2106,35.3348,35.174,35.291,51700.0
2013-01-24 09:50:00,48.28,48.32,48.03,48.08,60400.0,35.291,35.3202,35.1082,35.1448,60400.0
2013-01-24 10:00:00,48.07,48.29,48.04,48.2,45500.0,35.1375,35.2983,35.1155,35.2325,45500.0
2013-01-24 10:10:00,48.21,48.22,47.98,48.01,43200.0,35.2398,35.2471,35.0717,35.0936,43200.0
2013-01-24 10:20:00,48.01,48.03,47.93,48.0,60500.0,35.0936,35.1082,35.0351,35.0863,60500.0
2013-01-24 10:30:00,48.01,48.22,48.01,48.22,46300.0,35.0936,35.2471,35.0936,35.2471,46300.0
2013-01-24 10:40:00,48.21,48.28,48.14,48.28,59900.0,35.2398,35.291,35.1886,35.291,59900.0
2013-01-24 10:50:00,48.29,48.32,48.18,48.18,27200.0,35.2983,35.3202,35.2179,35.2179,27200.0
2013-01-24 11:00:00,48.18,48.25,48.17,48.2,36800.0,35.2179,35.269,35.2106,35.2325,36800.0
2013-01-24 11:10:00,48.19,48.21,48.13,48.17,53200.0,35.2252,35.2398,35.1813,35.2106,53200.0
2013-01-24 11:20:00,48.17,48.23,48.17,48.19,32600.0,35.2106,35.2544,35.2106,35.2252,32600.0
2013-01-24 11:30:00,48.2,48.21,48.16,48.17,24800.0,35.2325,35.2398,35.2033,35.2106,24800.0
2013-01-24 11:40:00,48.17,48.18,48.13,48.14,46800.0,35.2106,35.2179,35.1813,35.1886,46800.0
2013-01-24 11:50:00,48.14,48.18,48.12,48.12,22400.0,35.1886,35.2179,35.174,35.174,22400.0
2013-01-24 12:00:00,48.13,48.15,47.97,48.03,68200.0,35.1813,35.1959,35.0644,35.1082,68200.0
2013-01-24 12:10:00,48.02,48.11,48.01,48.09,25800.0,35.1009,35.1667,35.0936,35.1521,25800.0
2013-01-24 12:20:00,48.09,48.13,48.09,48.13,31100.0,35.1521,35.1813,35.1521,35.1813,31100.0
2013-01-24 12:30:00,48.13,48.13,48.03,48.04,43100.0,35.1813,35.1813,35.1082,35.1155,43100.0
2013-01-24 12:40:00,48.04,48.05,47.92,47.92,30700.0,35.1155,35.1229,35.0278,35.0278,30700.0
2013-01-24 12:50:00,47.93,47.94,47.9,47.91,29900.0,35.0351,35.0424,35.0132,35.0205,29900.0
2013-01-24 13:00:00,47.9,47.94,47.83,47.94,88900.0,35.0132,35.0424,34.962,35.0424,88900.0
2013-01-24 13:10:00,47.95,47.96,47.91,47.92,46700.0,35.0498,35.0571,35.0205,35.0278,46700.0
2013-01-24 13:20:00,47.92,47.95,47.89,47.91,82300.0,35.0278,35.0498,35.0059,35.0205,82300.0
2013-01-24 13:30:00,47.91,47.91,47.75,47.76,56500.0,35.0205,35.0205,34.9036,34.9109,56500.0
2013-01-24 13:40:00,47.76,47.77,47.6,47.65,98300.0,34.9109,34.9182,34.7939,34.8305,98300.0
2013-01-24 13:50:00,47.65,47.78,47.65,47.75,42900.0,34.8305,34.9255,34.8305,34.9036,42900.0
2013-01-24 14:00:00,47.75,47.78,47.66,47.78,32500.0,34.9036,34.9255,34.8378,34.9255,32500.0
2013-01-24 14:10:00,47.77,47.78,47.76,47.78,17700.0,34.9182,34.9255,34.9109,34.9255,17700.0
2013-01-24 14:20:00,47.77,47.81,47.75,47.76,46600.0,34.9182,34.9474,34.9036,34.9109,46600.0
2013-01-24 14:30:00,47.75,47.87,47.75,47.86,47700.0,34.9036,34.9913,34.9036,34.984,47700.0
2013-01-24 14:40:00,47.85,47.92,47.84,47.88,58200.0,34.9767,35.0278,34.9693,34.9986,58200.0
2013-01-24 14:50:00,47.87,47.89,47.83,47.86,41300.0,34.9913,35.0059,34.962,34.984,41300.0
2013-01-24 15:00:00,47.87,47.88,47.84,47.86,62900.0,34.9913,34.9986,34.9693,34.984,62900.0
2013-01-24 15:10:00,47.86,47.88,47.85,47.87,54000.0,34.984,34.9986,34.9767,34.9913,54000.0
2013-01-24 15:20:00,47.87,47.92,47.83,47.92,61600.0,34.9913,35.0278,34.962,35.0278,61600.0
2013-01-24 15:30:00,47.92,47.99,47.91,47.95,116400.0,35.0278,35.079,35.0205,35.0498,116400.0
2013-01-24 15:40:00,47.95,47.95,47.83,47.85,116000.0,35.0498,35.0498,34.962,34.9767,116000.0
2013-01-24 15:50:00,47.85,47.86,47.74,47.79,294700.0,34.9767,34.984,34.8963,34.9328,294700.0
2013-01-25 09:30:00,47.95,48.0,47.69,47.69,45400.0,35.0498,35.0863,34.8597,34.8597,45400.0
2013-01-25 09:40:00,47.73,47.75,47.32,47.34,66400.0,34.8889,34.9036,34.5892,34.6039,66400.0
2013-01-25 09:50:00,47.34,47.48,47.32,47.39,66000.0,34.6039,34.7062,34.5892,34.6404,66000.0
2013-01-25 10:00:00,47.38,47.42,47.29,47.34,52900.0,34.6331,34.6623,34.5673,34.6039,52900.0
2013-01-25 10:10:00,47.33,47.43,47.31,47.43,49700.0,34.5966,34.6697,34.5819,34.6697,49700.0
2013-01-25 10:20:00,47.43,47.53,47.26,47.27,45900.0,34.6697,34.7428,34.5454,34.5527,45900.0
2013-01-25 10:30:00,47.27,47.29,47.18,47.27,105600.0,34.5527,34.5673,34.4869,34.5527,105600.0
2013-01-25 10:40:00,47.27,47.41,47.26,47.28,67900.0,34.5527,34.655,34.5454,34.56,67900.0
2013-01-25 10:50:00,47.27,47.3,47.25,47.29,50400.0,34.5527,34.5746,34.5381,34.5673,50400.0
2013-01-25 11:00:00,47.28,47.42,47.25,47.3,82300.0,34.56,34.6623,34.5381,34.5746,82300.0
2013-01-25 11:10:00,47.3,47.44,47.3,47.37,42900.0,34.5746,34.677,34.5746,34.6258,42900.0
2013-01-25 11:20:00,47.36,47.4,47.35,47.37,42300.0,34.6185,34.6477,34.6112,34.6258,42300.0
2013-01-25 11:30:00,47.38,47.45,47.35,47.4,35500.0,34.6331,34.6843,34.6112,34.6477,35500.0
2013-01-25 11:40:00,47.41,47.44,47.33,47.35,44800.0,34.655,34.677,34.5966,34.6112,44800.0
2013-01-25 11:50:00,47.35,47.37,47.3,47.34,39200.0,34.6112,34.6258,34.5746,34.6039,39200.0
2013-01-25 12:00:00,47.34,47.55,47.34,47.53,34000.0,34.6039,34.7574,34.6039,34.7428,34000.0
2013-01-25 12:10:00,47.53,47.54,47.45,47.52,33400.0,34.7428,34.7501,34.6843,34.7354,33400.0
2013-01-25 12:20:00,47.51,47.51,47.4,47.43,30300.0,34.7281,34.7281,34.6477,34.6697,30300.0
2013-01-25 12:30:00,47.44,47.52,47.44,47.51,24300.0,34.677,34.7354,34.677,34.7281,24300.0
2013-01-25 12:40:00,47.51,47.56,47.48,47.53,27500.0,34.7281,34.7647,34.7062,34.7428,27500.0
2013-01-25 12:50:00,47.53,47.57,47.51,47.51,15800.0,34.7428,34.772,34.7281,34.7281,15800.0
2013-01-25 13:00:00,47.52,47.53,47.48,47.52,25300.0,34.7354,34.7428,34.7062,34.7354,25300.0
2013-01-25 13:10:00,47.53,47.58,47.48,47.49,27600.0,34.7428,34.7793,34.7062,34.7135,27600.0
2013-01-25 13:20:00,47.49,47.53,47.46,47.51,18200.0,34.7135,34.7428,34.6916,34.7281,18200.0
2013-01-25 13:30:00,47.52,47.53,47.45,47.45,18400.0,34.7354,34.7428,34.6843,34.6843,18400.0
2013-01-25 13:40:00,47.46,47.57,47.46,47.53,21900.0,34.6916,34.772,34.6916,34.7428,21900.0
2013-01-25 13:50:00,47.53,47.56,47.51,47.51,19300.0,34.7428,34.7647,34.7281,34.7281,19300.0
2013-01-25 14:00:00,47.51,47.61,47.51,47.61,28800.0,34.7281,34.8012,34.7281,34.8012,28800.0
2013-01-25 14:10:00,47.61,47.63,47.54,47.56,23900.0,34.8012,34.8158,34.7501,34.7647,23900.0
2013-01-25 14:20:00,47.56,47.57,47.49,47.5,42100.0,34.7647,34.772,34.7135,34.7208,42100.0
2013-01-25 14:30:00,47.5,47.52,47.47,47.51,36700.0,34.7208,34.7354,34.6989,34.7281,36700.0
2013-01-25 14:40:00,47.52,47.58,47.51,47.58,27900.0,34.7354,34.7793,34.7281,34.7793,27900.0
2013-01-25 14:50:00,47.57,47.58,47.41,47.42,36000.0,34.772,34.7793,34.655,34.6623,36000.0
2013-01-25 15:00:00,47.41,47.54,47.41,47.53,38400.0,34.655,34.7501,34.655,34.7428,38400.0
2013-01-25 15:10:00,47.53,47.55,47.49,47.55,37100.0,34.7428,34.7574,34.7135,34.7574,37100.0
2013-01-25 15:20:00,47.55,47.6,47.53,47.59,49300.0,34.7574,34.7939,34.7428,34.7866,49300.0
2013-01-25 15:30:00,47.6,47.61,47.58,47.59,55800.0,34.7939,34.8012,34.7793,34.7866,55800.0
2013-01-25 15:40:00,47.59,47.59,47.51,47.53,77600.0,34.7866,34.7866,34.7281,34.7428,77600.0
2013-01-25 15:50:00,47.54,47.68,47.53,47.67,248800.0,34.7501,34.8524,34.7428,34.8451,248800.0
2013-01-28 09:30:00,47.78,47.78,47.42,47.55,59300.0,34.9255,34.9255,34.6623,34.7574,59300.0
2013-01-28 09:40:00,47.54,47.58,47.34,47.35,66200.0,34.7501,34.7793,34.6039,34.6112,66200.0
2013-01-28 09:50:00,47.35,47.42,47.24,47.26,70700.0,34.6112,34.6623,34.5308,34.5454,70700.0
2013-01-28 10:00:00,47.25,47.3,47.06,47.06,72400.0,34.5381,34.5746,34.3992,34.3992,72400.0
2013-01-28 10:10:00,47.06,47.07,46.81,46.84,131000.0,34.3992,34.4065,34.2165,34.2384,131000.0
2013-01-28 10:20:00,46.84,46.92,46.84,46.91,93900.0,34.2384,34.2969,34.2384,34.2896,93900.0
2013-01-28 10:30:00,46.91,46.98,46.84,46.87,175400.0,34.2896,34.3407,34.2384,34.2603,175400.0
2013-01-28 10:40:00,46.88,47.03,46.79,47.01,78600.0,34.2676,34.3773,34.2018,34.3626,78600.0
2013-01-28 10:50:00,47.02,47.02,46.79,46.91,87100.0,34.37,34.37,34.2018,34.2896,87100.0
2013-01-28 11:00:00,46.93,47.03,46.91,47.03,61600.0,34.3042,34.3773,34.2896,34.3773,61600.0
2013-01-28 11:10:00,47.03,47.08,46.93,46.93,67400.0,34.3773,34.4138,34.3042,34.3042,67400.0
2013-01-28 11:20:00,46.92,47.05,46.89,47.04,48500.0,34.2969,34.3919,34.2749,34.3846,48500.0
2013-01-28 11:30:00,47.04,47.12,47.02,47.1,78900.0,34.3846,34.4431,34.37,34.4284,78900.0
2013-01-28 11:40:00,47.11,47.19,47.06,47.12,82400.0,34.4357,34.4942,34.3992,34.4431,82400.0
2013-01-28 11:50:00,47.12,47.17,47.1,47.17,56700.0,34.4431,34.4796,34.4284,34.4796,56700.0
2013-01-28 12:00:00,47.16,47.21,47.09,47.21,52800.0,34.4723,34.5088,34.4211,34.5088,52800.0
2013-01-28 12:10:00,47.22,47.24,47.14,47.17,58600.0,34.5162,34.5308,34.4577,34.4796,58600.0
2013-01-28 12:20:00,47.18,47.19,47.12,47.15,118000.0,34.4869,34.4942,34.4431,34.465,118000.0
2013-01-28 12:30:00,47.15,47.2,47.14,47.19,32700.0,34.465,34.5015,34.4577,34.4942,32700.0
2013-01-28 12:40:00,47.18,47.2,47.13,47.15,42700.0,34.4869,34.5015,34.4504,34.465,42700.0
2013-01-28 12:50:00,47.15,47.17,47.14,47.16,28200.0,34.465,34.4796,34.4577,34.4723,28200.0
2013-01-28 13:00:00,47.15,47.19,47.14,47.16,57200.0,34.465,34.4942,34.4577,34.4723,57200.0
2013-01-28 13:10:00,47.15,47.18,47.14,47.17,68600.0,34.465,34.4869,34.4577,34.4796,68600.0
2013-01-28 13:20:00,47.17,47.17,47.03,47.03,66500.0,34.4796,34.4796,34.3773,34.3773,66500.0
2013-01-28 13:30:00,47.04,47.16,47.04,47.16,29900.0,34.3846,34.4723,34.3846,34.4723,29900.0
2013-01-28 13:40:00,47.16,47.17,47.1,47.14,28500.0,34.4723,34.4796,34.4284,34.4577,28500.0
2013-01-28 13:50:00,47.15,47.17,47.13,47.16,24200.0,34.465,34.4796,34.4504,34.4723,24200.0
2013-01-28 14:00:00,47.15,47.17,47.13,47.16,42100.0,34.465,34.4796,34.4504,34.4723,42100.0
2013-01-28 14:10:00,47.15,47.18,47.11,47.12,39000.0,34.465,34.4869,34.4357,34.4431,39000.0
2013-01-28 14:20:00,47.13,47.19,47.13,47.18,28000.0,34.4504,34.4942,34.4504,34.4869,28000.0
2013-01-28 14:30:00,47.19,47.22,47.14,47.14,33800.0,34.4942,34.5162,34.4577,34.4577,33800.0
2013-01-28 14:40:00,47.14,47.16,47.12,47.15,48900.0,34.4577,34.4723,34.4431,34.465,48900.0
2013-01-28 14:50:00,47.15,47.19,47.13,47.17,42800.0,34.465,34.4942,34.4504,34.4796,42800.0
2013-01-28 15:00:00,47.17,47.17,47.14,47.17,81200.0,34.4796,34.4796,34.4577,34.4796,81200.0
2013-01-28 15:10:00,47.17,47.24,47.15,47.19,71900.0,34.4796,34.5308,34.465,34.4942,71900.0
2013-01-28 15:20:00,47.19,47.19,47.13,47.16,101800.0,34.4942,34.4942,34.4504,34.4723,101800.0
2013-01-28 15:30:00,47.17,47.17,47.12,47.13,97600.0,34.4796,34.4796,34.4431,34.4504,97600.0
2013-01-28 15:40:00,47.13,47.17,47.12,47.16,158700.0,34.4504,34.4796,34.4431,34.4723,158700.0
2013-01-28 15:50:00,47.16,47.18,47.1,47.18,282400.0,34.4723,34.4869,34.4284,34.4869,282400.0
2013-01-29 09:30:00,47.54,47.65,46.51,46.65,175600.0,34.7501,34.8305,33.9972,34.0995,175600.0
2013-01-29 09:40:00,46.66,47.26,46.62,47.18,83000.0,34.1068,34.5454,34.0776,34.4869,83000.0
2013-01-29 09:50:00,47.19,47.58,47.14,47.52,102900.0,34.4942,34.7793,34.4577,34.7354,102900.0
2013-01-29 10:00:00,47.51,47.55,47.27,47.35,66300.0,34.7281,34.7574,34.5527,34.6112,66300.0
2013-01-29 10:10:00,47.35,47.42,47.24,47.4,97800.0,34.6112,34.6623,34.5308,34.6477,97800.0
2013-01-29 10:20:00,47.39,47.46,47.2,47.28,170700.0,34.6404,34.6916,34.5015,34.56,170700.0
2013-01-29 10:30:00,47.29,47.31,47.08,47.16,46300.0,34.5673,34.5819,34.4138,34.4723,46300.0
2013-01-29 10:40:00,47.17,47.35,47.17,47.31,27200.0,34.4796,34.6112,34.4796,34.5819,27200.0
2013-01-29 10:50:00,47.32,47.43,47.23,47.38,53000.0,34.5892,34.6697,34.5235,34.6331,53000.0
2013-01-29 11:00:00,47.38,47.39,47.31,47.36,26900.0,34.6331,34.6404,34.5819,34.6185,26900.0
2013-01-29 11:10:00,47.36,47.36,47.21,47.21,54600.0,34.6185,34.6185,34.5088,34.5088,54600.0
2013-01-29 11:20:00,47.22,47.33,47.22,47.29,55300.0,34.5162,34.5966,34.5162,34.5673,55300.0
2013-01-29 11:30:00,47.29,47.35,47.28,47.32,28200.0,34.5673,34.6112,34.56,34.5892,28200.0
2013-01-29 11:40:00,47.31,47.33,47.27,47.3,24900.0,34.5819,34.5966,34.5527,34.5746,24900.0
2013-01-29 11:50:00,47.29,47.35,47.23,47.25,52600.0,34.5673,34.6112,34.5235,34.5381,52600.0
2013-01-29 12:00:00,47.25,47.27,47.12,47.19,48300.0,34.5381,34.5527,34.4431,34.4942,48300.0
2013-01-29 12:10:00,47.2,47.29,47.19,47.26,48200.0,34.5015,34.5673,34.4942,34.5454,48200.0
2013-01-29 12:20:00,47.26,47.26,47.06,47.11,54600.0,34.5454,34.5454,34.3992,34.4357,54600.0
2013-01-29 12:30:00,47.12,47.16,47.08,47.1,50500.0,34.4431,34.4723,34.4138,34.4284,50500.0
2013-01-29 12:40:00,47.1,47.1,46.88,46.91,96000.0,34.4284,34.4284,34.2676,34.2896,96000.0
2013-01-29 12:50:00,46.92,47.17,46.92,47.11,68800.0,34.2969,34.4796,34.2969,34.4357,68800.0
2013-01-29 13:00:00,47.12,47.23,47.11,47.11,52800.0,34.4431,34.5235,34.4357,34.4357,52800.0
2013-01-29 13:10:00,47.12,47.2,47.11,47.19,37100.0,34.4431,34.5015,34.4357,34.4942,37100.0
2013-01-29 13:20:00,47.19,47.25,47.16,47.21,37400.0,34.4942,34.5381,34.4723,34.5088,37400.0
2013-01-29 13:30:00,47.21,47.28,47.13,47.16,56700.0,34.5088,34.56,34.4504,34.4723,56700.0
2013-01-29 13:40:00,47.15,47.15,46.99,47.01,57500.0,34.465,34.465,34.348,34.3626,57500.0
2013-01-29 13:50:00,47.01,47.03,46.91,46.97,55400.0,34.3626,34.3773,34.2896,34.3334,55400.0
2013-01-29 14:00:00,46.97,47.14,46.95,47.14,42100.0,34.3334,34.4577,34.3188,34.4577,42100.0
2013-01-29 14:10:00,47.13,47.13,46.99,47.04,46900.0,34.4504,34.4504,34.348,34.3846,46900.0
2013-01-29 14:20:00,47.03,47.14,47.03,47.1,26500.0,34.3773,34.4577,34.3773,34.4284,26500.0
2013-01-29 14:30:00,47.1,47.14,47.08,47.13,33700.0,34.4284,34.4577,34.4138,34.4504,33700.0
2013-01-29 14:40:00,47.12,47.13,47.07,47.09,31400.0,34.4431,34.4504,34.4065,34.4211,31400.0
2013-01-29 14:50:00,47.08,47.15,47.08,47.14,43100.0,34.4138,34.465,34.4138,34.4577,43100.0
2013-01-29 15:00:00,47.13,47.21,47.12,47.17,65400.0,34.4504,34.5088,34.4431,34.4796,65400.0
2013-01-29 15:10:00,47.16,47.2,47.14,47.17,45500.0,34.4723,34.5015,34.4577,34.4796,45500.0
2013-01-29 15:20:00,47.16,47.21,47.15,47.2,55700.0,34.4723,34.5088,34.465,34.5015,55700.0
2013-01-29 15:30:00,47.2,47.21,47.16,47.16,95500.0,34.5015,34.5088,34.4723,34.4723,95500.0
2013-01-29 15:40:00,47.17,47.17,47.06,47.06,142100.0,34.4796,34.4796,34.3992,34.3992,142100.0
2013-01-29 15:50:00,47.06,47.11,47.03,47.04,212100.0,34.3992,34.4357,34.3773,34.3846,212100.0
2013-01-30 09:30:00,47.0,47.0,46.78,46.92,94600.0,34.3553,34.3553,34.1945,34.2969,94600.0
2013-01-30 09:40:00,46.91,47.14,46.89,46.97,96600.0,34.2896,34.4577,34.2749,34.3334,96600.0
2013-01-30 09:50:00,46.98,46.99,46.59,46.59,74000.0,34.3407,34.348,34.0556,34.0556,74000.0
2013-01-30 10:00:00,46.59,46.6,46.42,46.5,88800.0,34.0556,34.063,33.9314,33.9899,88800.0
2013-01-30 10:10:00,46.51,46.6,46.45,46.54,50700.0,33.9972,34.063,33.9533,34.0191,50700.0
2013-01-30 10:20:00,46.54,46.59,46.46,46.55,83700.0,34.0191,34.0556,33.9606,34.0264,83700.0
2013-01-30 10:30:00,46.55,46.69,46.54,46.66,65700.0,34.0264,34.1287,34.0191,34.1068,65700.0
2013-01-30 10:40:00,46.67,46.72,46.57,46.72,49300.0,34.1141,34.1507,34.041,34.1507,49300.0
2013-01-30 10:50:00,46.73,46.81,46.67,46.78,38900.0,34.158,34.2165,34.1141,34.1945,38900.0
2013-01-30 11:00:00,46.77,46.91,46.77,46.82,65100.0,34.1872,34.2896,34.1872,34.2238,65100.0
2013-01-30 11:10:00,46.83,46.85,46.74,46.75,38600.0,34.2311,34.2457,34.1653,34.1726,38600.0
2013-01-30 11:20:00,46.75,46.78,46.6,46.61,48500.0,34.1726,34.1945,34.063,34.0703,48500.0
2013-01-30 11:30:00,46.61,46.66,46.59,46.66,59300.0,34.0703,34.1068,34.0556,34.1068,59300.0
2013-01-30 11:40:00,46.66,46.66,46.56,46.58,31500.0,34.1068,34.1068,34.0337,34.0483,31500.0
2013-01-30 11:50:00,46.59,46.61,46.54,46.55,30000.0,34.0556,34.0703,34.0191,34.0264,30000.0
2013-01-30 12:00:00,46.55,46.6,46.52,46.56,39700.0,34.0264,34.063,34.0045,34.0337,39700.0
2013-01-30 12:10:00,46.56,46.6,46.55,46.58,39800.0,34.0337,34.063,34.0264,34.0483,39800.0
2013-01-30 12:20:00,46.59,46.59,46.52,46.58,39100.0,34.0556,34.0556,34.0045,34.0483,39100.0
2013-01-30 12:30:00,46.58,46.61,46.52,46.57,33700.0,34.0483,34.0703,34.0045,34.041,33700.0
2013-01-30 12:40:00,46.57,46.61,46.56,46.61,42200.0,34.041,34.0703,34.0337,34.0703,42200.0
2013-01-30 12:50:00,46.6,46.65,46.57,46.64,26700.0,34.063,34.0995,34.041,34.0922,26700.0
2013-01-30 13:00:00,46.64,46.68,46.63,46.64,27700.0,34.0922,34.1214,34.0849,34.0922,27700.0
2013-01-30 13:10:00,46.64,46.65,46.6,46.61,20400.0,34.0922,34.0995,34.063,34.0703,20400.0
2013-01-30 13:20:00,46.62,46.66,46.62,46.64,39500.0,34.0776,34.1068,34.0776,34.0922,39500.0
2013-01-30 13:30:00,46.65,46.66,46.63,46.64,32900.0,34.0995,34.1068,34.0849,34.0922,32900.0
2013-01-30 13:40:00,46.63,46.65,46.59,46.61,33900.0,34.0849,34.0995,34.0556,34.0703,33900.0
2013-01-30 13:50:00,46.61,46.61,46.58,46.6,33700.0,34.0703,34.0703,34.0483,34.063,33700.0
2013-01-30 14:00:00,46.6,46.64,46.59,46.63,31100.0,34.063,34.0922,34.0556,34.0849,31100.0
2013-01-30 14:10:00,46.63,46.66,46.57,46.59,58300.0,34.0849,34.1068,34.041,34.0556,58300.0
2013-01-30 14:20:00,46.6,46.6,46.52,46.54,42200.0,34.063,34.063,34.0045,34.0191,42200.0
2013-01-30 14:30:00,46.54,46.54,46.28,46.3,102800.0,34.0191,34.0191,33.829,33.8437,102800.0
2013-01-30 14:40:00,46.3,46.39,46.3,46.38,83600.0,33.8437,33.9095,33.8437,33.9021,83600.0
2013-01-30 14:50:00,46.39,46.45,46.37,46.43,37900.0,33.9095,33.9533,33.8948,33.9387,37900.0
2013-01-30 15:00:00,46.44,46.53,46.44,46.49,56400.0,33.946,34.0118,33.946,33.9825,56400.0
2013-01-30 15:10:00,46.5,46.5,46.33,46.37,63500.0,33.9899,33.9899,33.8656,33.8948,63500.0
2013-01-30 15:20:00,46.37,46.4,46.25,46.28,181700.0,33.8948,33.9168,33.8071,33.829,181700.0
2013-01-30 15:30:00,46.27,46.29,46.24,46.28,116600.0,33.8217,33.8364,33.7998,33.829,116600.0
2013-01-30 15:40:00,46.28,46.29,46.22,46.26,148800.0,33.829,33.8364,33.7852,33.8144,148800.0
2013-01-30 15:50:00,46.26,46.3,46.22,46.29,241800.0,33.8144,33.8437,33.7852,33.8364,241800.0
2013-01-31 09:30:00,46.32,46.35,46.17,46.32,50300.0,33.8583,33.8802,33.7486,33.8583,50300.0
2013-01-31 09:40:00,46.34,46.37,46.26,46.29,106600.0,33.8729,33.8948,33.8144,33.8364,106600.0
2013-01-31 09:50:00,46.3,46.37,46.25,46.27,48000.0,33.8437,33.8948,33.8071,33.8217,48000.0
2013-01-31 10:00:00,46.27,46.36,46.24,46.3,50500.0,33.8217,33.8875,33.7998,33.8437,50500.0
2013-01-31 10:10:00,46.3,46.37,46.26,46.27,54700.0,33.8437,33.8948,33.8144,33.8217,54700.0
2013-01-31 10:20:00,46.26,46.26,46.18,46.19,36700.0,33.8144,33.8144,33.7559,33.7633,36700.0
2013-01-31 10:30:00,46.18,46.27,46.17,46.19,42300.0,33.7559,33.8217,33.7486,33.7633,42300.0
2013-01-31 10:40:00,46.18,46.28,46.1,46.24,47700.0,33.7559,33.829,33.6975,33.7998,47700.0
2013-01-31 10:50:00,46.24,46.3,46.21,46.24,48600.0,33.7998,33.8437,33.7779,33.7998,48600.0
2013-01-31 11:00:00,46.23,46.23,46.09,46.09,54200.0,33.7925,33.7925,33.6902,33.6902,54200.0
2013-01-31 11:10:00,46.09,46.13,46.05,46.1,34100.0,33.6902,33.7194,33.6609,33.6975,34100.0
2013-01-31 11:20:00,46.1,46.18,46.07,46.08,44500.0,33.6975,33.7559,33.6755,33.6829,44500.0
2013-01-31 11:30:00,46.08,46.14,46.0,46.07,85200.0,33.6829,33.7267,33.6244,33.6755,85200.0
2013-01-31 11:40:00,46.08,46.19,46.0,46.16,54500.0,33.6829,33.7633,33.6244,33.7413,54500.0
2013-01-31 11:50:00,46.16,46.18,46.05,46.13,36200.0,33.7413,33.7559,33.6609,33.7194,36200.0
2013-01-31 12:00:00,46.13,46.21,46.12,46.19,26100.0,33.7194,33.7779,33.7121,33.7633,26100.0
2013-01-31 12:10:00,46.19,46.32,46.18,46.27,27100.0,33.7633,33.8583,33.7559,33.8217,27100.0
2013-01-31 12:20:00,46.27,46.31,46.24,46.3,61000.0,33.8217,33.851,33.7998,33.8437,61000.0
2013-01-31 12:30:00,46.3,46.39,46.27,46.38,58600.0,33.8437,33.9095,33.8217,33.9021,58600.0
2013-01-31 12:40:00,46.38,46.38,46.3,46.37,21200.0,33.9021,33.9021,33.8437,33.8948,21200.0
2013-01-31 12:50:00,46.37,46.38,46.29,46.3,47300.0,33.8948,33.9021,33.8364,33.8437,47300.0
2013-01-31 13:00:00,46.31,46.31,46.21,46.3,14100.0,33.851,33.851,33.7779,33.8437,14100.0
2013-01-31 13:10:00,46.29,46.34,46.24,46.33,25500.0,33.8364,33.8729,33.7998,33.8656,25500.0
2013-01-31 13:20:00,46.33,46.33,46.25,46.29,34100.0,33.8656,33.8656,33.8071,33.8364,34100.0
2013-01-31 13:30:00,46.3,46.37,46.29,46.37,19300.0,33.8437,33.8948,33.8364,33.8948,19300.0
2013-01-31 13:40:00,46.37,46.39,46.36,46.38,28700.0,33.8948,33.9095,33.8875,33.9021,28700.0
2013-01-31 13:50:00,46.38,46.39,46.34,46.37,21800.0,33.9021,33.9095,33.8729,33.8948,21800.0
2013-01-31 14:00:00,46.37,46.37,46.3,46.34,22400.0,33.8948,33.8948,33.8437,33.8729,22400.0
2013-01-31 14:10:00,46.33,46.39,46.32,46.38,16100.0,33.8656,33.9095,33.8583,33.9021,16100.0
2013-01-31 14:20:00,46.38,46.38,46.3,46.31,28800.0,33.9021,33.9021,33.8437,33.851,28800.0
2013-01-31 14:30:00,46.31,46.35,46.29,46.3,18000.0,33.851,33.8802,33.8364,33.8437,18000.0
2013-01-31 14:40:00,46.3,46.32,46.28,46.28,21700.0,33.8437,33.8583,33.829,33.829,21700.0
2013-01-31 14:50:00,46.28,46.28,46.19,46.19,48800.0,33.829,33.829,33.7633,33.7633,48800.0
2013-01-31 15:00:00,46.19,46.2,46.12,46.19,56000.0,33.7633,33.7706,33.7121,33.7633,56000.0
2013-01-31 15:10:00,46.19,46.21,46.11,46.16,46800.0,33.7633,33.7779,33.7048,33.7413,46800.0
2013-01-31 15:20:00,46.17,46.17,46.06,46.09,86500.0,33.7486,33.7486,33.6682,33.6902,86500.0
2013-01-31 15:30:00,46.09,46.14,46.05,46.11,80900.0,33.6902,33.7267,33.6609,33.7048,80900.0
2013-01-31 15:40:00,46.11,46.12,46.04,46.06,95900.0,33.7048,33.7121,33.6536,33.6682,95900.0
2013-01-31 15:50:00,46.06,46.12,46.02,46.02,345300.0,33.6682,33.7121,33.639,33.639,345300.0
2013-02-01 09:30:00,46.47,46.5,46.29,46.33,68900.0,33.9679,33.9899,33.8364,33.8656,68900.0
2013-02-01 09:40:00,46.36,46.52,46.36,46.39,37000.0,33.8875,34.0045,33.8875,33.9095,37000.0
2013-02-01 09:50:00,46.39,46.41,46.19,46.22,67300.0,33.9095,33.9241,33.7633,33.7852,67300.0
2013-02-01 10:00:00,46.25,46.45,46.24,46.41,75300.0,33.8071,33.9533,33.7998,33.9241,75300.0
2013-02-01 10:10:00,46.42,46.47,46.37,46.45,52600.0,33.9314,33.9679,33.8948,33.9533,52600.0
2013-02-01 10:20:00,46.45,46.51,46.37,46.41,43900.0,33.9533,33.9972,33.8948,33.9241,43900.0
2013-02-01 10:30:00,46.41,46.44,46.36,46.42,58900.0,33.9241,33.946,33.8875,33.9314,58900.0
2013-02-01 10:40:00,46.41,46.52,46.41,46.44,37500.0,33.9241,34.0045,33.9241,33.946,37500.0
2013-02-01 10:50:00,46.44,46.55,46.43,46.55,21400.0,33.946,34.0264,33.9387,34.0264,21400.0
2013-02-01 11:00:00,46.56,46.59,46.54,46.58,30500.0,34.0337,34.0556,34.0191,34.0483,30500.0
2013-02-01 11:10:00,46.59,46.62,46.58,46.61,28100.0,34.0556,34.0776,34.0483,34.0703,28100.0
2013-02-01 11:20:00,46.61,46.62,46.55,46.56,30800.0,34.0703,34.0776,34.0264,34.0337,30800.0
2013-02-01 11:30:00,46.56,46.66,46.55,46.64,33900.0,34.0337,34.1068,34.0264,34.0922,33900.0
2013-02-01 11:40:00,46.64,46.69,46.63,46.69,42100.0,34.0922,34.1287,34.0849,34.1287,42100.0
2013-02-01 11:50:00,46.69,46.74,46.65,46.74,97400.0,34.1287,34.1653,34.0995,34.1653,97400.0
2013-02-01 12:00:00,46.74,46.85,46.74,46.83,70000.0,34.1653,34.2457,34.1653,34.2311,70000.0
2013-02-01 12:10:00,46.84,46.91,46.82,46.9,58200.0,34.2384,34.2896,34.2238,34.2822,58200.0
2013-02-01 12:20:00,46.91,46.93,46.88,46.91,36900.0,34.2896,34.3042,34.2676,34.2896,36900.0
2013-02-01 12:30:00,46.91,46.95,46.91,46.92,43500.0,34.2896,34.3188,34.2896,34.2969,43500.0
2013-02-01 12:40:00,46.93,46.96,46.92,46.94,53600.0,34.3042,34.3261,34.2969,34.3115,53600.0
2013-02-01 12:50:00,46.94,46.98,46.92,46.97,36300.0,34.3115,34.3407,34.2969,34.3334,36300.0
2013-02-01 13:00:00,46.97,46.98,46.85,46.9,49800.0,34.3334,34.3407,34.2457,34.2822,49800.0
2013-02-01 13:10:00,46.9,46.94,46.86,46.89,36600.0,34.2822,34.3115,34.253,34.2749,36600.0
2013-02-01 13:20:00,46.9,46.9,46.85,46.88,32900.0,34.2822,34.2822,34.2457,34.2676,32900.0
2013-02-01 13:30:00,46.88,46.98,46.88,46.96,57600.0,34.2676,34.3407,34.2676,34.3261,57600.0
2013-02-01 13:40:00,46.96,47.01,46.95,47.01,35100.0,34.3261,34.3626,34.3188,34.3626,35100.0
2013-02-01 13:50:00,47.01,47.02,46.98,47.01,95100.0,34.3626,34.37,34.3407,34.3626,95100.0
2013-02-01 14:00:00,47.01,47.02,46.96,46.99,31100.0,34.3626,34.37,34.3261,34.348,31100.0
2013-02-01 14:10:00,46.99,47.0,46.97,47.0,64900.0,34.348,34.3553,34.3334,34.3553,64900.0
2013-02-01 14:20:00,47.0,47.03,46.98,47.02,48000.0,34.3553,34.3773,34.3407,34.37,48000.0
2013-02-01 14:30:00,47.03,47.09,47.02,47.07,55600.0,34.3773,34.4211,34.37,34.4065,55600.0
2013-02-01 14:40:00,47.07,47.13,47.06,47.13,51500.0,34.4065,34.4504,34.3992,34.4504,51500.0
2013-02-01 14:50:00,47.12,47.13,47.1,47.11,73300.0,34.4431,34.4504,34.4284,34.4357,73300.0
2013-02-01 15:00:00,47.11,47.12,47.01,47.01,81700.0,34.4357,34.4431,34.3626,34.3626,81700.0
2013-02-01 15:10:00,47.01,47.02,46.99,47.0,107600.0,34.3626,34.37,34.348,34.3553,107600.0
2013-02-01 15:20:00,47.0,47.02,46.89,46.9,69200.0,34.3553,34.37,34.2749,34.2822,69200.0
2013-02-01 15:30:00,46.9,47.0,46.89,46.96,84600.0,34.2822,34.3553,34.2749,34.3261,84600.0
2013-02-01 15:40:00,46.96,47.07,46.95,47.07,109000.0,34.3261,34.4065,34.3188,34.4065,109000.0
2013-02-01 15:50:00,47.07,47.07,46.98,46.98,264200.0,34.4065,34.4065,34.3407,34.3407,264200.0
2013-02-04 09:30:00,46.49,46.67,46.33,46.58,84200.0,33.9825,34.1141,33.8656,34.0483,84200.0
2013-02-04 09:40:00,46.59,46.59,46.38,46.51,63000.0,34.0556,34.0556,33.9021,33.9972,63000.0
2013-02-04 09:50:00,46.51,46.63,46.49,46.55,36100.0,33.9972,34.0849,33.9825,34.0264,36100.0
2013-02-04 10:00:00,46.54,46.58,46.46,46.53,30400.0,34.0191,34.0483,33.9606,34.0118,30400.0
2013-02-04 10:10:00,46.53,46.56,46.48,46.51,42800.0,34.0118,34.0337,33.9752,33.9972,42800.0
2013-02-04 10:20:00,46.51,46.6,46.49,46.54,28100.0,33.9972,34.063,33.9825,34.0191,28100.0
2013-02-04 10:30:00,46.53,46.54,46.35,46.36,50900.0,34.0118,34.0191,33.8802,33.8875,50900.0
2013-02-04 10:40:00,46.36,46.41,46.29,46.39,44200.0,33.8875,33.9241,33.8364,33.9095,44200.0
2013-02-04 10:50:00,46.37,46.37,46.23,46.23,27900.0,33.8948,33.8948,33.7925,33.7925,27900.0
2013-02-04 11:00:00,46.24,46.26,46.15,46.2,47400.0,33.7998,33.8144,33.734,33.7706,47400.0
2013-02-04 11:10:00,46.19,46.22,46.11,46.11,57500.0,33.7633,33.7852,33.7048,33.7048,57500.0
2013-02-04 11:20:00,46.1,46.16,46.09,46.11,73400.0,33.6975,33.7413,33.6902,33.7048,73400.0
2013-02-04 11:30:00,46.1,46.24,46.1,46.22,60400.0,33.6975,33.7998,33.6975,33.7852,60400.0
2013-02-04 11:40:00,46.22,46.33,46.2,46.33,23300.0,33.7852,33.8656,33.7706,33.8656,23300.0
2013-02-04 11:50:00,46.33,46.34,46.16,46.17,33100.0,33.8656,33.8729,33.7413,33.7486,33100.0
2013-02-04 12:00:00,46.18,46.18,46.09,46.14,33300.0,33.7559,33.7559,33.6902,33.7267,33300.0
2013-02-04 12:10:00,46.14,46.16,46.05,46.1,55300.0,33.7267,33.7413,33.6609,33.6975,55300.0
2013-02-04 12:20:00,46.11,46.22,46.07,46.14,53700.0,33.7048,33.7852,33.6755,33.7267,53700.0
2013-02-04 12:30:00,46.14,46.21,46.12,46.2,46500.0,33.7267,33.7779,33.7121,33.7706,46500.0
2013-02-04 12:40:00,46.19,46.19,46.11,46.13,39900.0,33.7633,33.7633,33.7048,33.7194,39900.0
2013-02-04 12:50:00,46.14,46.15,46.07,46.07,19900.0,33.7267,33.734,33.6755,33.6755,19900.0
2013-02-04 13:00:00,46.07,46.16,46.07,46.16,40100.0,33.6755,33.7413,33.6755,33.7413,40100.0
2013-02-04 13:10:00,46.15,46.22,46.14,46.22,22000.0,33.734,33.7852,33.7267,33.7852,22000.0
2013-02-04 13:20:00,46.22,46.28,46.21,46.21,17800.0,33.7852,33.829,33.7779,33.7779,17800.0
2013-02-04 13:30:00,46.21,46.21,46.15,46.16,18600.0,33.7779,33.7779,33.734,33.7413,18600.0
2013-02-04 13:40:00,46.16,46.19,46.07,46.09,23500.0,33.7413,33.7633,33.6755,33.6902,23500.0
2013-02-04 13:50:00,46.08,46.15,46.06,46.14,28100.0,33.6829,33.734,33.6682,33.7267,28100.0
2013-02-04 14:00:00,46.14,46.15,46.1,46.11,19100.0,33.7267,33.734,33.6975,33.7048,19100.0
2013-02-04 14:10:00,46.12,46.15,46.09,46.14,40800.0,33.7121,33.734,33.6902,33.7267,40800.0
2013-02-04 14:20:00,46.14,46.22,46.11,46.21,37200.0,33.7267,33.7852,33.7048,33.7779,37200.0
2013-02-04 14:30:00,46.22,46.27,46.19,46.25,90300.0,33.7852,33.8217,33.7633,33.8071,90300.0
2013-02-04 14:40:00,46.25,46.3,46.21,46.29,56600.0,33.8071,33.8437,33.7779,33.8364,56600.0
2013-02-04 14:50:00,46.29,46.34,46.27,46.27,36600.0,33.8364,33.8729,33.8217,33.8217,36600.0
2013-02-04 15:00:00,46.26,46.28,46.22,46.27,44000.0,33.8144,33.829,33.7852,33.8217,44000.0
2013-02-04 15:10:00,46.27,46.27,46.22,46.26,29000.0,33.8217,33.8217,33.7852,33.8144,29000.0
2013-02-04 15:20:00,46.26,46.32,46.26,46.26,77500.0,33.8144,33.8583,33.8144,33.8144,77500.0
2013-02-04 15:30:00,46.26,46.26,46.11,46.12,51700.0,33.8144,33.8144,33.7048,33.7121,51700.0
2013-02-04 15:40:00,46.12,46.16,46.11,46.11,90000.0,33.7121,33.7413,33.7048,33.7048,90000.0
2013-02-04 15:50:00,46.11,46.12,46.03,46.11,204600.0,33.7048,33.7121,33.6463,33.7048,204600.0
2013-02-05 09:30:00,46.13,46.28,46.05,46.12,108400.0,33.7194,33.829,33.6609,33.7121,108400.0
2013-02-05 09:40:00,46.13,46.26,46.03,46.13,93100.0,33.7194,33.8144,33.6463,33.7194,93100.0
2013-02-05 09:50:00,46.14,46.29,46.09,46.09,66300.0,33.7267,33.8364,33.6902,33.6902,66300.0
2013-02-05 10:00:00,46.09,46.22,46.08,46.13,44100.0,33.6902,33.7852,33.6829,33.7194,44100.0
2013-02-05 10:10:00,46.13,46.27,46.12,46.21,54700.0,33.7194,33.8217,33.7121,33.7779,54700.0
2013-02-05 10:20:00,46.21,46.36,46.21,46.23,58100.0,33.7779,33.8875,33.7779,33.7925,58100.0
2013-02-05 10:30:00,46.23,46.29,46.23,46.26,36900.0,33.7925,33.8364,33.7925,33.8144,36900.0
2013-02-05 10:40:00,46.25,46.29,46.21,46.21,44100.0,33.8071,33.8364,33.7779,33.7779,44100.0
2013-02-05 10:50:00,46.21,46.3,46.21,46.22,83400.0,33.7779,33.8437,33.7779,33.7852,83400.0
2013-02-05 11:00:00,46.22,46.38,46.22,46.33,39700.0,33.7852,33.9021,33.7852,33.8656,39700.0
2013-02-05 11:10:00,46.32,46.36,46.3,46.32,43300.0,33.8583,33.8875,33.8437,33.8583,43300.0
2013-02-05 11:20:00,46.31,46.4,46.31,46.39,19900.0,33.851,33.9168,33.851,33.9095,19900.0
2013-02-05 11:30:00,46.38,46.45,46.37,46.4,27000.0,33.9021,33.9533,33.8948,33.9168,27000.0
2013-02-05 11:40:00,46.39,46.41,46.28,46.29,18600.0,33.9095,33.9241,33.829,33.8364,18600.0
2013-02-05 11:50:00,46.28,46.33,46.22,46.25,50600.0,33.829,33.8656,33.7852,33.8071,50600.0
2013-02-05 12:00:00,46.24,46.29,46.22,46.24,56800.0,33.7998,33.8364,33.7852,33.7998,56800.0
2013-02-05 12:10:00,46.25,46.27,46.21,46.25,42800.0,33.8071,33.8217,33.7779,33.8071,42800.0
2013-02-05 12:20:00,46.24,46.26,46.16,46.18,55600.0,33.7998,33.8144,33.7413,33.7559,55600.0
2013-02-05 12:30:00,46.18,46.25,46.18,46.21,75800.0,33.7559,33.8071,33.7559,33.7779,75800.0
2013-02-05 12:40:00,46.21,46.27,46.19,46.23,52400.0,33.7779,33.8217,33.7633,33.7925,52400.0
2013-02-05 12:50:00,46.22,46.25,46.19,46.21,24900.0,33.7852,33.8071,33.7633,33.7779,24900.0
2013-02-05 13:00:00,46.21,46.24,46.17,46.18,42300.0,33.7779,33.7998,33.7486,33.7559,42300.0
2013-02-05 13:10:00,46.19,46.22,46.14,46.2,24200.0,33.7633,33.7852,33.7267,33.7706,24200.0
2013-02-05 13:20:00,46.2,46.3,46.19,46.24,19100.0,33.7706,33.8437,33.7633,33.7998,19100.0
2013-02-05 13:30:00,46.23,46.29,46.22,46.27,38800.0,33.7925,33.8364,33.7852,33.8217,38800.0
2013-02-05 13:40:00,46.27,46.31,46.23,46.23,26100.0,33.8217,33.851,33.7925,33.7925,26100.0
2013-02-05 13:50:00,46.24,46.33,46.22,46.31,57700.0,33.7998,33.8656,33.7852,33.851,57700.0
2013-02-05 14:00:00,46.31,46.39,46.31,46.33,40300.0,33.851,33.9095,33.851,33.8656,40300.0
2013-02-05 14:10:00,46.32,46.32,46.26,46.27,37000.0,33.8583,33.8583,33.8144,33.8217,37000.0
2013-02-05 14:20:00,46.26,46.29,46.26,46.29,27300.0,33.8144,33.8364,33.8144,33.8364,27300.0
2013-02-05 14:30:00,46.29,46.31,46.23,46.27,48600.0,33.8364,33.851,33.7925,33.8217,48600.0
2013-02-05 14:40:00,46.26,46.36,46.26,46.28,36900.0,33.8144,33.8875,33.8144,33.829,36900.0
2013-02-05 14:50:00,46.28,46.35,46.28,46.33,21400.0,33.829,33.8802,33.829,33.8656,21400.0
2013-02-05 15:00:00,46.32,46.33,46.27,46.28,16100.0,33.8583,33.8656,33.8217,33.829,16100.0
2013-02-05 15:10:00,46.28,46.37,46.27,46.27,72000.0,33.829,33.8948,33.8217,33.8217,72000.0
2013-02-05 15:20:00,46.26,46.31,46.24,46.27,45700.0,33.8144,33.851,33.7998,33.8217,45700.0
2013-02-05 15:30:00,46.25,46.29,46.22,46.28,51700.0,33.8071,33.8364,33.7852,33.829,51700.0
2013-02-05 15:40:00,46.28,46.29,46.22,46.25,41200.0,33.829,33.8364,33.7852,33.8071,41200.0
2013-02-05 15:50:00,46.25,46.25,46.15,46.22,183100.0,33.8071,33.8071,33.734,33.7852,183100.0
2013-02-06 09:30:00,46.13,46.49,46.06,46.44,105800.0,33.7194,33.9825,33.6682,33.946,105800.0
2013-02-06 09:40:00,46.44,46.5,46.37,46.43,43200.0,33.946,33.9899,33.8948,33.9387,43200.0
2013-02-06 09:50:00,46.46,46.63,46.41,46.57,82100.0,33.9606,34.0849,33.9241,34.041,82100.0
2013-02-06 10:00:00,46.57,46.61,46.5,46.57,57600.0,34.041,34.0703,33.9899,34.041,57600.0
2013-02-06 10:10:00,46.57,46.63,46.55,46.61,33600.0,34.041,34.0849,34.0264,34.0703,33600.0
2013-02-06 10:20:00,46.61,46.91,46.56,46.83,101000.0,34.0703,34.2896,34.0337,34.2311,101000.0
2013-02-06 10:30:00,46.83,46.9,46.71,46.88,100000.0,34.2311,34.2822,34.1434,34.2676,100000.0
2013-02-06 10:40:00,46.87,47.13,46.84,47.12,115400.0,34.2603,34.4504,34.2384,34.4431,115400.0
2013-02-06 10:50:00,47.13,47.2,47.05,47.09,111100.0,34.4504,34.5015,34.3919,34.4211,111100.0
2013-02-06 11:00:00,47.09,47.22,47.06,47.19,66300.0,34.4211,34.5162,34.3992,34.4942,66300.0
2013-02-06 11:10:00,47.2,47.27,47.1,47.12,104300.0,34.5015,34.5527,34.4284,34.4431,104300.0
2013-02-06 11:20:00,47.12,47.28,47.11,47.25,107000.0,34.4431,34.56,34.4357,34.5381,107000.0
2013-02-06 11:30:00,47.23,47.28,47.17,47.2,60500.0,34.5235,34.56,34.4796,34.5015,60500.0
2013-02-06 11:40:00,47.2,47.21,47.08,47.08,96600.0,34.5015,34.5088,34.4138,34.4138,96600.0
2013-02-06 11:50:00,47.08,47.1,47.06,47.1,25900.0,34.4138,34.4284,34.3992,34.4284,25900.0
2013-02-06 12:00:00,47.1,47.14,47.07,47.12,37200.0,34.4284,34.4577,34.4065,34.4431,37200.0
2013-02-06 12:10:00,47.13,47.13,47.05,47.08,29100.0,34.4504,34.4504,34.3919,34.4138,29100.0
2013-02-06 12:20:00,47.08,47.14,47.07,47.12,29600.0,34.4138,34.4577,34.4065,34.4431,29600.0
2013-02-06 12:30:00,47.12,47.17,47.08,47.15,52900.0,34.4431,34.4796,34.4138,34.465,52900.0
2013-02-06 12:40:00,47.15,47.27,47.12,47.27,43600.0,34.465,34.5527,34.4431,34.5527,43600.0
2013-02-06 12:50:00,47.26,47.27,47.14,47.18,58200.0,34.5454,34.5527,34.4577,34.4869,58200.0
2013-02-06 13:00:00,47.18,47.18,47.02,47.04,51000.0,34.4869,34.4869,34.37,34.3846,51000.0
2013-02-06 13:10:00,47.03,47.03,46.95,46.96,55000.0,34.3773,34.3773,34.3188,34.3261,55000.0
2013-02-06 13:20:00,46.96,46.99,46.87,46.9,36000.0,34.3261,34.348,34.2603,34.2822,36000.0
2013-02-06 13:30:00,46.9,46.94,46.85,46.89,28000.0,34.2822,34.3115,34.2457,34.2749,28000.0
2013-02-06 13:40:00,46.88,46.9,46.75,46.78,65700.0,34.2676,34.2822,34.1726,34.1945,65700.0
2013-02-06 13:50:00,46.8,46.83,46.74,46.75,41100.0,34.2091,34.2311,34.1653,34.1726,41100.0
2013-02-06 14:00:00,46.75,46.86,46.75,46.85,39700.0,34.1726,34.253,34.1726,34.2457,39700.0
2013-02-06 14:10:00,46.86,46.91,46.82,46.83,23900.0,34.253,34.2896,34.2238,34.2311,23900.0
2013-02-06 14:20:00,46.83,46.98,46.82,46.97,38200.0,34.2311,34.3407,34.2238,34.3334,38200.0
2013-02-06 14:30:00,46.97,47.01,46.93,46.94,45100.0,34.3334,34.3626,34.3042,34.3115,45100.0
2013-02-06 14:40:00,46.94,47.04,46.94,47.01,40400.0,34.3115,34.3846,34.3115,34.3626,40400.0
2013-02-06 14:50:00,47.0,47.0,46.89,46.98,26500.0,34.3553,34.3553,34.2749,34.3407,26500.0
2013-02-06 15:00:00,46.97,47.02,46.91,46.91,32200.0,34.3334,34.37,34.2896,34.2896,32200.0
2013-02-06 15:10:00,46.91,46.95,46.85,46.89,41100.0,34.2896,34.3188,34.2457,34.2749,41100.0
2013-02-06 15:20:00,46.88,46.95,46.87,46.95,26000.0,34.2676,34.3188,34.2603,34.3188,26000.0
2013-02-06 15:30:00,46.95,46.95,46.86,46.89,144400.0,34.3188,34.3188,34.253,34.2749,144400.0
2013-02-06 15:40:00,46.89,46.91,46.85,46.88,76500.0,34.2749,34.2896,34.2457,34.2676,76500.0
2013-02-06 15:50:00,46.89,47.01,46.86,46.94,404300.0,34.2749,34.3626,34.253,34.3115,404300.0
2013-02-07 09:30:00,46.83,46.92,46.55,46.58,103200.0,34.2311,34.2969,34.0264,34.0483,103200.0
2013-02-07 09:40:00,46.58,46.68,46.45,46.66,54100.0,34.0483,34.1214,33.9533,34.1068,54100.0
2013-02-07 09:50:00,46.64,46.65,46.49,46.57,27600.0,34.0922,34.0995,33.9825,34.041,27600.0
2013-02-07 10:00:00,46.56,46.57,46.49,46.51,31600.0,34.0337,34.041,33.9825,33.9972,31600.0
2013-02-07 10:10:00,46.51,46.58,46.38,46.48,63000.0,33.9972,34.0483,33.9021,33.9752,63000.0
2013-02-07 10:20:00,46.48,46.51,46.34,46.39,53900.0,33.9752,33.9972,33.8729,33.9095,53900.0
2013-02-07 10:30:00,46.38,46.4,46.21,46.3,51200.0,33.9021,33.9168,33.7779,33.8437,51200.0
2013-02-07 10:40:00,46.29,46.37,46.23,46.37,46300.0,33.8364,33.8948,33.7925,33.8948,46300.0
2013-02-07 10:50:00,46.38,46.51,46.35,46.51,60800.0,33.9021,33.9972,33.8802,33.9972,60800.0
2013-02-07 11:00:00,46.52,46.55,46.3,46.46,135300.0,34.0045,34.0264,33.8437,33.9606,135300.0
2013-02-07 11:10:00,46.46,46.47,46.35,46.38,40100.0,33.9606,33.9679,33.8802,33.9021,40100.0
2013-02-07 11:20:00,46.37,46.41,46.31,46.32,45100.0,33.8948,33.9241,33.851,33.8583,45100.0
2013-02-07 11:30:00,46.34,46.37,46.19,46.2,30100.0,33.8729,33.8948,33.7633,33.7706,30100.0
2013-02-07 11:40:00,46.2,46.27,46.18,46.25,45700.0,33.7706,33.8217,33.7559,33.8071,45700.0
2013-02-07 11:50:00,46.25,46.29,46.21,46.24,50500.0,33.8071,33.8364,33.7779,33.7998,50500.0
2013-02-07 12:00:00,46.23,46.34,46.21,46.29,72500.0,33.7925,33.8729,33.7779,33.8364,72500.0
2013-02-07 12:10:00,46.28,46.28,46.19,46.19,35700.0,33.829,33.829,33.7633,33.7633,35700.0
2013-02-07 12:20:00,46.19,46.24,46.17,46.23,35100.0,33.7633,33.7998,33.7486,33.7925,35100.0
2013-02-07 12:30:00,46.23,46.31,46.21,46.31,43700.0,33.7925,33.851,33.7779,33.851,43700.0
2013-02-07 12:40:00,46.3,46.31,46.24,46.27,27000.0,33.8437,33.851,33.7998,33.8217,27000.0
2013-02-07 12:50:00,46.27,46.28,46.17,46.17,43000.0,33.8217,33.829,33.7486,33.7486,43000.0
2013-02-07 13:00:00,46.18,46.18,46.02,46.02,102600.0,33.7559,33.7559,33.639,33.639,102600.0
2013-02-07 13:10:00,46.02,46.17,46.01,46.17,47000.0,33.639,33.7486,33.6317,33.7486,47000.0
2013-02-07 13:20:00,46.18,46.31,46.11,46.31,76300.0,33.7559,33.851,33.7048,33.851,76300.0
2013-02-07 13:30:00,46.31,46.32,46.25,46.25,65500.0,33.851,33.8583,33.8071,33.8071,65500.0
2013-02-07 13:40:00,46.26,46.34,46.24,46.31,33400.0,33.8144,33.8729,33.7998,33.851,33400.0
2013-02-07 13:50:00,46.32,46.34,46.28,46.3,68500.0,33.8583,33.8729,33.829,33.8437,68500.0
2013-02-07 14:00:00,46.3,46.34,46.27,46.29,31600.0,33.8437,33.8729,33.8217,33.8364,31600.0
2013-02-07 14:10:00,46.3,46.32,46.21,46.22,97900.0,33.8437,33.8583,33.7779,33.7852,97900.0
2013-02-07 14:20:00,46.22,46.33,46.22,46.33,45500.0,33.7852,33.8656,33.7852,33.8656,45500.0
2013-02-07 14:30:00,46.34,46.34,46.13,46.13,41200.0,33.8729,33.8729,33.7194,33.7194,41200.0
2013-02-07 14:40:00,46.13,46.24,46.12,46.24,36500.0,33.7194,33.7998,33.7121,33.7998,36500.0
2013-02-07 14:50:00,46.23,46.28,46.21,46.28,18800.0,33.7925,33.829,33.7779,33.829,18800.0
2013-02-07 15:00:00,46.28,46.28,46.18,46.24,64000.0,33.829,33.829,33.7559,33.7998,64000.0
2013-02-07 15:10:00,46.24,46.25,46.2,46.23,59100.0,33.7998,33.8071,33.7706,33.7925,59100.0
2013-02-07 15:20:00,46.23,46.23,46.17,46.2,44000.0,33.7925,33.7925,33.7486,33.7706,44000.0
2013-02-07 15:30:00,46.2,46.24,46.15,46.19,90100.0,33.7706,33.7998,33.734,33.7633,90100.0
2013-02-07 15:40:00,46.19,46.22,46.17,46.22,108900.0,33.7633,33.7852,33.7486,33.7852,108900.0
2013-02-07 15:50:00,46.22,46.3,46.16,46.29,310800.0,33.7852,33.8437,33.7413,33.8364,310800.0
2013-02-08 09:30:00,46.36,46.65,46.36,46.63,48400.0,33.8875,34.0995,33.8875,34.0849,48400.0
2013-02-08 09:40:00,46.63,46.73,46.6,46.65,43600.0,34.0849,34.158,34.063,34.0995,43600.0
2013-02-08 09:50:00,46.65,46.84,46.65,46.81,49600.0,34.0995,34.2384,34.0995,34.2165,49600.0
2013-02-08 10:00:00,46.8,46.89,46.78,46.78,41800.0,34.2091,34.2749,34.1945,34.1945,41800.0
2013-02-08 10:10:00,46.78,46.78,46.67,46.74,26200.0,34.1945,34.1945,34.1141,34.1653,26200.0
2013-02-08 10:20:00,46.73,46.76,46.67,46.68,14000.0,34.158,34.1799,34.1141,34.1214,14000.0
2013-02-08 10:30:00,46.67,46.76,46.67,46.72,29300.0,34.1141,34.1799,34.1141,34.1507,29300.0
2013-02-08 10:40:00,46.72,46.81,46.7,46.8,19600.0,34.1507,34.2165,34.1361,34.2091,19600.0
2013-02-08 10:50:00,46.79,46.81,46.72,46.73,22700.0,34.2018,34.2165,34.1507,34.158,22700.0
2013-02-08 11:00:00,46.73,46.74,46.63,46.71,39200.0,34.158,34.1653,34.0849,34.1434,39200.0
2013-02-08 11:10:00,46.72,46.85,46.69,46.85,43400.0,34.1507,34.2457,34.1287,34.2457,43400.0
2013-02-08 11:20:00,46.85,46.86,46.75,46.75,19400.0,34.2457,34.253,34.1726,34.1726,19400.0
2013-02-08 11:30:00,46.76,46.76,46.7,46.76,19900.0,34.1799,34.1799,34.1361,34.1799,19900.0
2013-02-08 11:40:00,46.78,46.8,46.71,46.71,32600.0,34.1945,34.2091,34.1434,34.1434,32600.0
2013-02-08 11:50:00,46.7,46.72,46.63,46.64,35500.0,34.1361,34.1507,34.0849,34.0922,35500.0
2013-02-08 12:00:00,46.63,46.65,46.57,46.63,41100.0,34.0849,34.0995,34.041,34.0849,41100.0
2013-02-08 12:10:00,46.63,46.64,46.6,46.6,23300.0,34.0849,34.0922,34.063,34.063,23300.0
2013-02-08 12:20:00,46.61,46.62,46.58,46.59,12900.0,34.0703,34.0776,34.0483,34.0556,12900.0
2013-02-08 12:30:00,46.59,46.61,46.56,46.57,24700.0,34.0556,34.0703,34.0337,34.041,24700.0
2013-02-08 12:40:00,46.57,46.61,46.56,46.61,11400.0,34.041,34.0703,34.0337,34.0703,11400.0
2013-02-08 12:50:00,46.62,46.66,46.62,46.66,16600.0,34.0776,34.1068,34.0776,34.1068,16600.0
2013-02-08 13:00:00,46.66,46.68,46.62,46.67,7600.0,34.1068,34.1214,34.0776,34.1141,7600.0
2013-02-08 13:10:00,46.68,46.69,46.64,46.66,11300.0,34.1214,34.1287,34.0922,34.1068,11300.0
2013-02-08 13:20:00,46.66,46.68,46.63,46.66,12800.0,34.1068,34.1214,34.0849,34.1068,12800.0
2013-02-08 13:30:00,46.66,46.73,46.66,46.71,13000.0,34.1068,34.158,34.1068,34.1434,13000.0
2013-02-08 13:40:00,46.71,46.76,46.71,46.76,17400.0,34.1434,34.1799,34.1434,34.1799,17400.0
2013-02-08 13:50:00,46.76,46.81,46.74,46.77,35900.0,34.1799,34.2165,34.1653,34.1872,35900.0
2013-02-08 14:00:00,46.77,46.82,46.76,46.79,18500.0,34.1872,34.2238,34.1799,34.2018,18500.0
2013-02-08 14:10:00,46.79,46.79,46.72,46.74,15600.0,34.2018,34.2018,34.1507,34.1653,15600.0
2013-02-08 14:20:00,46.73,46.75,46.7,46.73,12300.0,34.158,34.1726,34.1361,34.158,12300.0
2013-02-08 14:30:00,46.72,46.75,46.72,46.72,10300.0,34.1507,34.1726,34.1507,34.1507,10300.0
2013-02-08 14:40:00,46.73,46.74,46.68,46.68,7200.0,34.158,34.1653,34.1214,34.1214,7200.0
2013-02-08 14:50:00,46.68,46.72,46.65,46.7,15700.0,34.1214,34.1507,34.0995,34.1361,15700.0
2013-02-08 15:00:00,46.7,46.72,46.67,46.72,9800.0,34.1361,34.1507,34.1141,34.1507,9800.0
2013-02-08 15:10:00,46.71,46.76,46.7,46.7,17100.0,34.1434,34.1799,34.1361,34.1361,17100.0
2013-02-08 15:20:00,46.7,46.71,46.67,46.67,17700.0,34.1361,34.1434,34.1141,34.1141,17700.0
2013-02-08 15:30:00,46.68,46.68,46.63,46.67,40000.0,34.1214,34.1214,34.0849,34.1141,40000.0
2013-02-08 15:40:00,46.67,46.72,46.65,46.7,30600.0,34.1141,34.1507,34.0995,34.1361,30600.0
2013-02-08 15:50:00,46.71,46.74,46.68,46.73,136500.0,34.1434,34.1653,34.1214,34.158,136500.0
2013-02-11 09:30:00,46.61,46.74,46.53,46.57,34500.0,34.0703,34.1653,34.0118,34.041,34500.0
2013-02-11 09:40:00,46.6,46.63,46.53,46.6,32800.0,34.063,34.0849,34.0118,34.063,32800.0
2013-02-11 09:50:00,46.6,46.72,46.58,46.72,24300.0,34.063,34.1507,34.0483,34.1507,24300.0
2013-02-11 10:00:00,46.72,46.82,46.65,46.65,32900.0,34.1507,34.2238,34.0995,34.0995,32900.0
2013-02-11 10:10:00,46.65,46.67,46.54,46.55,20100.0,34.0995,34.1141,34.0191,34.0264,20100.0
2013-02-11 10:20:00,46.53,46.55,46.5,46.54,15500.0,34.0118,34.0264,33.9899,34.0191,15500.0
2013-02-11 10:30:00,46.54,46.59,46.5,46.58,29800.0,34.0191,34.0556,33.9899,34.0483,29800.0
2013-02-11 10:40:00,46.57,46.73,46.57,46.71,59100.0,34.041,34.158,34.041,34.1434,59100.0
2013-02-11 10:50:00,46.71,46.81,46.71,46.81,29700.0,34.1434,34.2165,34.1434,34.2165,29700.0
2013-02-11 11:00:00,46.81,46.85,46.77,46.82,33600.0,34.2165,34.2457,34.1872,34.2238,33600.0
2013-02-11 11:10:00,46.82,46.86,46.76,46.84,35700.0,34.2238,34.253,34.1799,34.2384,35700.0
2013-02-11 11:20:00,46.85,46.91,46.84,46.89,52400.0,34.2457,34.2896,34.2384,34.2749,52400.0
2013-02-11 11:30:00,46.89,46.94,46.86,46.93,35500.0,34.2749,34.3115,34.253,34.3042,35500.0
2013-02-11 11:40:00,46.93,46.94,46.89,46.91,32000.0,34.3042,34.3115,34.2749,34.2896,32000.0
2013-02-11 11:50:00,46.91,46.96,46.88,46.94,32700.0,34.2896,34.3261,34.2676,34.3115,32700.0
2013-02-11 12:00:00,46.94,46.94,46.86,46.92,60000.0,34.3115,34.3115,34.253,34.2969,60000.0
2013-02-11 12:10:00,46.92,46.95,46.92,46.94,24800.0,34.2969,34.3188,34.2969,34.3115,24800.0
2013-02-11 12:20:00,46.94,46.97,46.93,46.96,10700.0,34.3115,34.3334,34.3042,34.3261,10700.0
2013-02-11 12:30:00,46.96,46.98,46.94,46.96,14400.0,34.3261,34.3407,34.3115,34.3261,14400.0
2013-02-11 12:40:00,46.96,46.97,46.92,46.94,27700.0,34.3261,34.3334,34.2969,34.3115,27700.0
2013-02-11 12:50:00,46.94,46.98,46.94,46.97,14100.0,34.3115,34.3407,34.3115,34.3334,14100.0
2013-02-11 13:00:00,46.97,47.0,46.95,47.0,33600.0,34.3334,34.3553,34.3188,34.3553,33600.0
2013-02-11 13:10:00,46.99,47.02,46.98,47.02,36300.0,34.348,34.37,34.3407,34.37,36300.0
2013-02-11 13:20:00,47.01,47.02,46.99,47.01,22800.0,34.3626,34.37,34.348,34.3626,22800.0
2013-02-11 13:30:00,47.0,47.0,46.94,46.96,25500.0,34.3553,34.3553,34.3115,34.3261,25500.0
2013-02-11 13:40:00,46.95,46.99,46.94,46.96,10900.0,34.3188,34.348,34.3115,34.3261,10900.0
2013-02-11 13:50:00,46.97,47.03,46.96,47.02,11100.0,34.3334,34.3773,34.3261,34.37,11100.0
2013-02-11 14:00:00,47.01,47.08,47.01,47.06,23200.0,34.3626,34.4138,34.3626,34.3992,23200.0
2013-02-11 14:10:00,47.06,47.07,47.02,47.03,6200.0,34.3992,34.4065,34.37,34.3773,6200.0
2013-02-11 14:20:00,47.02,47.07,47.02,47.06,19700.0,34.37,34.4065,34.37,34.3992,19700.0
2013-02-11 14:30:00,47.06,47.07,46.95,46.95,15900.0,34.3992,34.4065,34.3188,34.3188,15900.0
2013-02-11 14:40:00,46.95,46.98,46.91,46.93,26600.0,34.3188,34.3407,34.2896,34.3042,26600.0
2013-02-11 14:50:00,46.94,46.98,46.91,46.95,34600.0,34.3115,34.3407,34.2896,34.3188,34600.0
2013-02-11 15:00:00,46.94,46.95,46.87,46.89,47900.0,34.3115,34.3188,34.2603,34.2749,47900.0
2013-02-11 15:10:00,46.89,46.96,46.88,46.91,32600.0,34.2749,34.3261,34.2676,34.2896,32600.0
2013-02-11 15:20:00,46.92,46.93,46.89,46.93,26200.0,34.2969,34.3042,34.2749,34.3042,26200.0
2013-02-11 15:30:00,46.93,46.98,46.93,46.97,40700.0,34.3042,34.3407,34.3042,34.3334,40700.0
2013-02-11 15:40:00,46.97,46.97,46.92,46.95,39300.0,34.3334,34.3334,34.2969,34.3188,39300.0
2013-02-11 15:50:00,46.94,46.95,46.87,46.88,133700.0,34.3115,34.3188,34.2603,34.2676,133700.0
2013-02-12 09:30:00,46.82,47.02,46.79,46.84,43100.0,34.2238,34.37,34.2018,34.2384,43100.0
2013-02-12 09:40:00,46.81,46.94,46.79,46.94,42600.0,34.2165,34.3115,34.2018,34.3115,42600.0
2013-02-12 09:50:00,46.94,47.15,46.92,47.07,40600.0,34.3115,34.465,34.2969,34.4065,40600.0
2013-02-12 10:00:00,47.06,47.06,46.99,47.0,16400.0,34.3992,34.3992,34.348,34.3553,16400.0
2013-02-12 10:10:00,47.0,47.04,46.92,46.92,12800.0,34.3553,34.3846,34.2969,34.2969,12800.0
2013-02-12 10:20:00,46.92,47.03,46.89,46.99,17700.0,34.2969,34.3773,34.2749,34.348,17700.0
2013-02-12 10:30:00,47.0,47.09,46.96,47.08,14200.0,34.3553,34.4211,34.3261,34.4138,14200.0
2013-02-12 10:40:00,47.08,47.11,47.06,47.11,18500.0,34.4138,34.4357,34.3992,34.4357,18500.0
2013-02-12 10:50:00,47.1,47.21,47.1,47.21,24800.0,34.4284,34.5088,34.4284,34.5088,24800.0
2013-02-12 11:00:00,47.21,47.28,47.17,47.28,42600.0,34.5088,34.56,34.4796,34.56,42600.0
2013-02-12 11:10:00,47.28,47.28,47.11,47.17,39600.0,34.56,34.56,34.4357,34.4796,39600.0
2013-02-12 11:20:00,47.16,47.17,47.09,47.11,27600.0,34.4723,34.4796,34.4211,34.4357,27600.0
2013-02-12 11:30:00,47.11,47.22,47.11,47.2,40000.0,34.4357,34.5162,34.4357,34.5015,40000.0
2013-02-12 11:40:00,47.2,47.22,47.18,47.19,21400.0,34.5015,34.5162,34.4869,34.4942,21400.0
2013-02-12 11:50:00,47.2,47.22,47.18,47.21,23200.0,34.5015,34.5162,34.4869,34.5088,23200.0
2013-02-12 12:00:00,47.21,47.31,47.21,47.26,49200.0,34.5088,34.5819,34.5088,34.5454,49200.0
2013-02-12 12:10:00,47.25,47.32,47.25,47.31,36300.0,34.5381,34.5892,34.5381,34.5819,36300.0
2013-02-12 12:20:00,47.31,47.36,47.29,47.29,30500.0,34.5819,34.6185,34.5673,34.5673,30500.0
2013-02-12 12:30:00,47.29,47.35,47.29,47.32,38500.0,34.5673,34.6112,34.5673,34.5892,38500.0
2013-02-12 12:40:00,47.34,47.4,47.33,47.39,29700.0,34.6039,34.6477,34.5966,34.6404,29700.0
2013-02-12 12:50:00,47.39,47.5,47.38,47.45,76600.0,34.6404,34.7208,34.6331,34.6843,76600.0
2013-02-12 13:00:00,47.43,47.43,47.38,47.41,30300.0,34.6697,34.6697,34.6331,34.655,30300.0
2013-02-12 13:10:00,47.41,47.46,47.38,47.42,55500.0,34.655,34.6916,34.6331,34.6623,55500.0
2013-02-12 13:20:00,47.43,47.47,47.4,47.43,32500.0,34.6697,34.6989,34.6477,34.6697,32500.0
2013-02-12 13:30:00,47.42,47.46,47.37,47.46,17600.0,34.6623,34.6916,34.6258,34.6916,17600.0
2013-02-12 13:40:00,47.45,47.52,47.44,47.49,48600.0,34.6843,34.7354,34.677,34.7135,48600.0
2013-02-12 13:50:00,47.49,47.51,47.43,47.44,28500.0,34.7135,34.7281,34.6697,34.677,28500.0
2013-02-12 14:00:00,47.44,47.47,47.36,47.47,19200.0,34.677,34.6989,34.6185,34.6989,19200.0
2013-02-12 14:10:00,47.47,47.49,47.39,47.41,34600.0,34.6989,34.7135,34.6404,34.655,34600.0
2013-02-12 14:20:00,47.41,47.42,47.32,47.35,27500.0,34.655,34.6623,34.5892,34.6112,27500.0
2013-02-12 14:30:00,47.36,47.38,47.33,47.37,37600.0,34.6185,34.6331,34.5966,34.6258,37600.0
2013-02-12 14:40:00,47.37,47.38,47.34,47.34,38000.0,34.6258,34.6331,34.6039,34.6039,38000.0
2013-02-12 14:50:00,47.34,47.37,47.3,47.3,26700.0,34.6039,34.6258,34.5746,34.5746,26700.0
2013-02-12 15:00:00,47.3,47.3,47.23,47.23,30600.0,34.5746,34.5746,34.5235,34.5235,30600.0
2013-02-12 15:10:00,47.23,47.29,47.22,47.29,31300.0,34.5235,34.5673,34.5162,34.5673,31300.0
2013-02-12 15:20:00,47.28,47.29,47.22,47.27,32100.0,34.56,34.5673,34.5162,34.5527,32100.0
2013-02-12 15:30:00,47.26,47.3,47.24,47.28,41900.0,34.5454,34.5746,34.5308,34.56,41900.0
2013-02-12 15:40:00,47.29,47.29,47.22,47.25,44800.0,34.5673,34.5673,34.5162,34.5381,44800.0
2013-02-12 15:50:00,47.25,47.31,47.24,47.26,140900.0,34.5381,34.5819,34.5308,34.5454,140900.0
2013-02-13 09:30:00,47.21,47.42,47.0,47.39,65600.0,34.5088,34.6623,34.3553,34.6404,65600.0
2013-02-13 09:40:00,47.38,47.45,47.29,47.32,46700.0,34.6331,34.6843,34.5673,34.5892,46700.0
2013-02-13 09:50:00,47.31,47.5,47.26,47.46,43700.0,34.5819,34.7208,34.5454,34.6916,43700.0
2013-02-13 10:00:00,47.46,47.62,47.4,47.56,81800.0,34.6916,34.8085,34.6477,34.7647,81800.0
2013-02-13 10:10:00,47.55,47.58,47.42,47.46,31000.0,34.7574,34.7793,34.6623,34.6916,31000.0
2013-02-13 10:20:00,47.47,47.53,47.39,47.41,40300.0,34.6989,34.7428,34.6404,34.655,40300.0
2013-02-13 10:30:00,47.4,47.52,47.4,47.46,46800.0,34.6477,34.7354,34.6477,34.6916,46800.0
2013-02-13 10:40:00,47.45,47.5,47.41,47.49,21300.0,34.6843,34.7208,34.655,34.7135,21300.0
2013-02-13 10:50:00,47.5,47.5,47.36,47.48,20400.0,34.7208,34.7208,34.6185,34.7062,20400.0
2013-02-13 11:00:00,47.48,47.49,47.37,47.4,19400.0,34.7062,34.7135,34.6258,34.6477,19400.0
2013-02-13 11:10:00,47.4,47.45,47.25,47.28,37400.0,34.6477,34.6843,34.5381,34.56,37400.0
2013-02-13 11:20:00,47.27,47.28,47.17,47.23,23200.0,34.5527,34.56,34.4796,34.5235,23200.0
2013-02-13 11:30:00,47.23,47.25,47.15,47.15,20800.0,34.5235,34.5381,34.465,34.465,20800.0
2013-02-13 11:40:00,47.15,47.26,47.12,47.21,34500.0,34.465,34.5454,34.4431,34.5088,34500.0
2013-02-13 11:50:00,47.22,47.31,47.2,47.29,17800.0,34.5162,34.5819,34.5015,34.5673,17800.0
2013-02-13 12:00:00,47.28,47.46,47.28,47.44,20200.0,34.56,34.6916,34.56,34.677,20200.0
2013-02-13 12:10:00,47.43,47.44,47.35,47.35,17300.0,34.6697,34.677,34.6112,34.6112,17300.0
2013-02-13 12:20:00,47.35,47.43,47.34,47.36,24600.0,34.6112,34.6697,34.6039,34.6185,24600.0
2013-02-13 12:30:00,47.37,47.42,47.31,47.39,17700.0,34.6258,34.6623,34.5819,34.6404,17700.0
2013-02-13 12:40:00,47.38,47.42,47.34,47.35,45700.0,34.6331,34.6623,34.6039,34.6112,45700.0
2013-02-13 12:50:00,47.36,47.38,47.3,47.34,32200.0,34.6185,34.6331,34.5746,34.6039,32200.0
2013-02-13 13:00:00,47.32,47.32,47.23,47.28,26900.0,34.5892,34.5892,34.5235,34.56,26900.0
2013-02-13 13:10:00,47.29,47.31,47.24,47.27,36800.0,34.5673,34.5819,34.5308,34.5527,36800.0
2013-02-13 13:20:00,47.27,47.28,47.23,47.26,19200.0,34.5527,34.56,34.5235,34.5454,19200.0
2013-02-13 13:30:00,47.25,47.26,47.2,47.23,101900.0,34.5381,34.5454,34.5015,34.5235,101900.0
2013-02-13 13:40:00,47.23,47.28,47.23,47.27,13900.0,34.5235,34.56,34.5235,34.5527,13900.0
2013-02-13 13:50:00,47.27,47.28,47.2,47.24,60600.0,34.5527,34.56,34.5015,34.5308,60600.0
2013-02-13 14:00:00,47.24,47.29,47.23,47.24,27600.0,34.5308,34.5673,34.5235,34.5308,27600.0
2013-02-13 14:10:00,47.24,47.25,47.14,47.14,24300.0,34.5308,34.5381,34.4577,34.4577,24300.0
2013-02-13 14:20:00,47.15,47.21,47.14,47.21,31900.0,34.465,34.5088,34.4577,34.5088,31900.0
2013-02-13 14:30:00,47.2,47.21,47.14,47.21,37800.0,34.5015,34.5088,34.4577,34.5088,37800.0
2013-02-13 14:40:00,47.22,47.25,47.19,47.24,38600.0,34.5162,34.5381,34.4942,34.5308,38600.0
2013-02-13 14:50:00,47.24,47.25,47.16,47.16,31000.0,34.5308,34.5381,34.4723,34.4723,31000.0
2013-02-13 15:00:00,47.16,47.25,47.16,47.25,29800.0,34.4723,34.5381,34.4723,34.5381,29800.0
2013-02-13 15:10:00,47.25,47.3,47.24,47.29,31800.0,34.5381,34.5746,34.5308,34.5673,31800.0
2013-02-13 15:20:00,47.29,47.34,47.28,47.32,46000.0,34.5673,34.6039,34.56,34.5892,46000.0
2013-02-13 15:30:00,47.32,47.34,47.28,47.3,52200.0,34.5892,34.6039,34.56,34.5746,52200.0
2013-02-13 15:40:00,47.31,47.34,47.29,47.3,61900.0,34.5819,34.6039,34.5673,34.5746,61900.0
2013-02-13 15:50:00,47.3,47.48,47.3,47.47,377400.0,34.5746,34.7062,34.5746,34.6989,377400.0
2013-02-14 09:30:00,47.2,47.56,47.19,47.55,65200.0,34.5015,34.7647,34.4942,34.7574,65200.0
2013-02-14 09:40:00,47.55,47.68,47.55,47.59,65100.0,34.7574,34.8524,34.7574,34.7866,65100.0
2013-02-14 09:50:00,47.58,47.74,47.58,47.72,59400.0,34.7793,34.8963,34.7793,34.8816,59400.0
2013-02-14 10:00:00,47.72,47.94,47.72,47.93,70800.0,34.8816,35.0424,34.8816,35.0351,70800.0
2013-02-14 10:10:00,47.93,47.98,47.91,47.93,50200.0,35.0351,35.0717,35.0205,35.0351,50200.0
2013-02-14 10:20:00,47.91,47.99,47.89,47.97,42800.0,35.0205,35.079,35.0059,35.0644,42800.0
2013-02-14 10:30:00,47.97,48.12,47.97,48.12,120300.0,35.0644,35.174,35.0644,35.174,120300.0
2013-02-14 10:40:00,48.11,48.24,48.11,48.2,73100.0,35.1667,35.2617,35.1667,35.2325,73100.0
2013-02-14 10:50:00,48.2,48.28,48.15,48.19,79500.0,35.2325,35.291,35.1959,35.2252,79500.0
2013-02-14 11:00:00,48.18,48.29,48.17,48.29,71500.0,35.2179,35.2983,35.2106,35.2983,71500.0
2013-02-14 11:10:00,48.29,48.3,48.12,48.14,85700.0,35.2983,35.3056,35.174,35.1886,85700.0
2013-02-14 11:20:00,48.15,48.22,48.12,48.17,43600.0,35.1959,35.2471,35.174,35.2106,43600.0
2013-02-14 11:30:00,48.16,48.19,48.11,48.13,39900.0,35.2033,35.2252,35.1667,35.1813,39900.0
2013-02-14 11:40:00,48.13,48.16,48.09,48.12,49100.0,35.1813,35.2033,35.1521,35.174,49100.0
2013-02-14 11:50:00,48.12,48.23,48.1,48.23,62100.0,35.174,35.2544,35.1594,35.2544,62100.0
2013-02-14 12:00:00,48.24,48.26,48.19,48.23,59400.0,35.2617,35.2764,35.2252,35.2544,59400.0
2013-02-14 12:10:00,48.24,48.26,48.22,48.26,49100.0,35.2617,35.2764,35.2471,35.2764,49100.0
2013-02-14 12:20:00,48.25,48.32,48.24,48.31,38500.0,35.269,35.3202,35.2617,35.3129,38500.0
2013-02-14 12:30:00,48.3,48.32,48.2,48.21,48500.0,35.3056,35.3202,35.2325,35.2398,48500.0
2013-02-14 12:40:00,48.21,48.28,48.2,48.24,36600.0,35.2398,35.291,35.2325,35.2617,36600.0
2013-02-14 12:50:00,48.25,48.3,48.21,48.28,36000.0,35.269,35.3056,35.2398,35.291,36000.0
2013-02-14 13:00:00,48.27,48.29,48.22,48.22,30900.0,35.2837,35.2983,35.2471,35.2471,30900.0
2013-02-14 13:10:00,48.23,48.24,48.14,48.18,37500.0,35.2544,35.2617,35.1886,35.2179,37500.0
2013-02-14 13:20:00,48.18,48.18,48.12,48.15,35100.0,35.2179,35.2179,35.174,35.1959,35100.0
2013-02-14 13:30:00,48.14,48.21,48.12,48.19,70100.0,35.1886,35.2398,35.174,35.2252,70100.0
2013-02-14 13:40:00,48.19,48.3,48.15,48.26,106100.0,35.2252,35.3056,35.1959,35.2764,106100.0
2013-02-14 13:50:00,48.26,48.27,48.2,48.22,20700.0,35.2764,35.2837,35.2325,35.2471,20700.0
2013-02-14 14:00:00,48.22,48.3,48.21,48.3,25300.0,35.2471,35.3056,35.2398,35.3056,25300.0
2013-02-14 14:10:00,48.31,48.31,48.27,48.27,13900.0,35.3129,35.3129,35.2837,35.2837,13900.0
2013-02-14 14:20:00,48.28,48.31,48.24,48.26,19700.0,35.291,35.3129,35.2617,35.2764,19700.0
2013-02-14 14:30:00,48.26,48.26,48.21,48.26,20700.0,35.2764,35.2764,35.2398,35.2764,20700.0
2013-02-14 14:40:00,48.26,48.28,48.21,48.28,30700.0,35.2764,35.291,35.2398,35.291,30700.0
2013-02-14 14:50:00,48.28,48.32,48.25,48.31,34000.0,35.291,35.3202,35.269,35.3129,34000.0
2013-02-14 15:00:00,48.3,48.31,48.24,48.27,29300.0,35.3056,35.3129,35.2617,35.2837,29300.0
2013-02-14 15:10:00,48.28,48.34,48.27,48.3,36600.0,35.291,35.3348,35.2837,35.3056,36600.0
2013-02-14 15:20:00,48.29,48.31,48.27,48.3,33400.0,35.2983,35.3129,35.2837,35.3056,33400.0
2013-02-14 15:30:00,48.3,48.31,48.25,48.27,57300.0,35.3056,35.3129,35.269,35.2837,57300.0
2013-02-14 15:40:00,48.27,48.3,48.26,48.27,74500.0,35.2837,35.3056,35.2764,35.2837,74500.0
2013-02-14 15:50:00,48.27,48.27,48.23,48.24,303200.0,35.2837,35.2837,35.2544,35.2617,303200.0
2013-02-15 09:30:00,48.23,48.23,47.98,48.04,306500.0,35.2544,35.2544,35.0717,35.1155,306500.0
2013-02-15 09:40:00,48.0,48.07,47.94,47.96,83900.0,35.0863,35.1375,35.0424,35.0571,83900.0
2013-02-15 09:50:00,47.96,48.12,47.95,48.09,43700.0,35.0571,35.174,35.0498,35.1521,43700.0
2013-02-15 10:00:00,48.11,48.15,48.06,48.09,40100.0,35.1667,35.1959,35.1302,35.1521,40100.0
2013-02-15 10:10:00,48.08,48.17,48.0,48.02,44600.0,35.1448,35.2106,35.0863,35.1009,44600.0
2013-02-15 10:20:00,48.02,48.1,47.98,48.06,84300.0,35.1009,35.1594,35.0717,35.1302,84300.0
2013-02-15 10:30:00,48.06,48.1,47.98,48.09,38900.0,35.1302,35.1594,35.0717,35.1521,38900.0
2013-02-15 10:40:00,48.08,48.27,48.06,48.27,66200.0,35.1448,35.2837,35.1302,35.2837,66200.0
2013-02-15 10:50:00,48.27,48.31,48.23,48.23,29100.0,35.2837,35.3129,35.2544,35.2544,29100.0
2013-02-15 11:00:00,48.24,48.24,48.16,48.16,22600.0,35.2617,35.2617,35.2033,35.2033,22600.0
2013-02-15 11:10:00,48.16,48.2,48.09,48.09,26300.0,35.2033,35.2325,35.1521,35.1521,26300.0
2013-02-15 11:20:00,48.08,48.09,48.03,48.06,48400.0,35.1448,35.1521,35.1082,35.1302,48400.0
2013-02-15 11:30:00,48.07,48.07,47.97,48.04,58900.0,35.1375,35.1375,35.0644,35.1155,58900.0
2013-02-15 11:40:00,48.04,48.08,47.99,48.07,50200.0,35.1155,35.1448,35.079,35.1375,50200.0
2013-02-15 11:50:00,48.07,48.13,48.04,48.13,20800.0,35.1375,35.1813,35.1155,35.1813,20800.0
2013-02-15 12:00:00,48.12,48.13,48.03,48.04,31000.0,35.174,35.1813,35.1082,35.1155,31000.0
2013-02-15 12:10:00,48.05,48.08,48.01,48.07,38300.0,35.1229,35.1448,35.0936,35.1375,38300.0
2013-02-15 12:20:00,48.07,48.13,48.06,48.11,23400.0,35.1375,35.1813,35.1302,35.1667,23400.0
2013-02-15 12:30:00,48.11,48.11,48.07,48.1,19300.0,35.1667,35.1667,35.1375,35.1594,19300.0
2013-02-15 12:40:00,48.1,48.17,48.09,48.17,20500.0,35.1594,35.2106,35.1521,35.2106,20500.0
2013-02-15 12:50:00,48.17,48.22,48.15,48.18,47900.0,35.2106,35.2471,35.1959,35.2179,47900.0
2013-02-15 13:00:00,48.18,48.24,48.17,48.21,15500.0,35.2179,35.2617,35.2106,35.2398,15500.0
2013-02-15 13:10:00,48.21,48.31,48.21,48.3,37900.0,35.2398,35.3129,35.2398,35.3056,37900.0
2013-02-15 13:20:00,48.29,48.31,48.25,48.31,39200.0,35.2983,35.3129,35.269,35.3129,39200.0
2013-02-15 13:30:00,48.3,48.3,48.22,48.23,10300.0,35.3056,35.3056,35.2471,35.2544,10300.0
2013-02-15 13:40:00,48.23,48.24,48.19,48.2,12600.0,35.2544,35.2617,35.2252,35.2325,12600.0
2013-02-15 13:50:00,48.2,48.29,48.2,48.29,19700.0,35.2325,35.2983,35.2325,35.2983,19700.0
2013-02-15 14:00:00,48.28,48.29,48.15,48.18,37400.0,35.291,35.2983,35.1959,35.2179,37400.0
2013-02-15 14:10:00,48.17,48.2,48.15,48.16,47400.0,35.2106,35.2325,35.1959,35.2033,47400.0
2013-02-15 14:20:00,48.16,48.2,48.15,48.17,37300.0,35.2033,35.2325,35.1959,35.2106,37300.0
2013-02-15 14:30:00,48.17,48.18,48.05,48.14,78400.0,35.2106,35.2179,35.1229,35.1886,78400.0
2013-02-15 14:40:00,48.13,48.14,48.02,48.03,24400.0,35.1813,35.1886,35.1009,35.1082,24400.0
2013-02-15 14:50:00,48.03,48.06,47.96,47.97,37900.0,35.1082,35.1302,35.0571,35.0644,37900.0
2013-02-15 15:00:00,47.97,48.04,47.93,47.96,35600.0,35.0644,35.1155,35.0351,35.0571,35600.0
2013-02-15 15:10:00,47.97,48.01,47.93,47.99,26300.0,35.0644,35.0936,35.0351,35.079,26300.0
2013-02-15 15:20:00,47.98,48.0,47.96,47.99,34100.0,35.0717,35.0863,35.0571,35.079,34100.0
2013-02-15 15:30:00,47.99,48.07,47.97,48.04,43100.0,35.079,35.1375,35.0644,35.1155,43100.0
2013-02-15 15:40:00,48.04,48.11,48.03,48.05,37600.0,35.1155,35.1667,35.1082,35.1229,37600.0
2013-02-15 15:50:00,48.05,48.11,48.05,48.11,109200.0,35.1229,35.1667,35.1229,35.1667,109200.0
2013-02-19 09:30:00,48.28,48.35,48.13,48.21,61100.0,35.291,35.3421,35.1813,35.2398,61100.0
2013-02-19 09:40:00,48.21,48.38,48.18,48.34,41900.0,35.2398,35.3641,35.2179,35.3348,41900.0
2013-02-19 09:50:00,48.36,48.54,48.36,48.53,45900.0,35.3495,35.481,35.3495,35.4737,45900.0
2013-02-19 10:00:00,48.54,48.6,48.4,48.4,52300.0,35.481,35.5249,35.3787,35.3787,52300.0
2013-02-19 10:10:00,48.42,48.42,48.27,48.32,25200.0,35.3933,35.3933,35.2837,35.3202,25200.0
2013-02-19 10:20:00,48.32,48.37,48.25,48.29,30500.0,35.3202,35.3568,35.269,35.2983,30500.0
2013-02-19 10:30:00,48.28,48.29,48.15,48.17,28900.0,35.291,35.2983,35.1959,35.2106,28900.0
2013-02-19 10:40:00,48.16,48.19,48.12,48.15,104000.0,35.2033,35.2252,35.174,35.1959,104000.0
2013-02-19 10:50:00,48.15,48.19,48.1,48.13,87500.0,35.1959,35.2252,35.1594,35.1813,87500.0
2013-02-19 11:00:00,48.14,48.16,48.02,48.03,34000.0,35.1886,35.2033,35.1009,35.1082,34000.0
2013-02-19 11:10:00,48.03,48.06,47.95,47.95,30800.0,35.1082,35.1302,35.0498,35.0498,30800.0
2013-02-19 11:20:00,47.96,48.0,47.92,48.0,36200.0,35.0571,35.0863,35.0278,35.0863,36200.0
2013-02-19 11:30:00,47.99,48.01,47.95,47.99,32200.0,35.079,35.0936,35.0498,35.079,32200.0
2013-02-19 11:40:00,47.98,48.03,47.91,47.92,49800.0,35.0717,35.1082,35.0205,35.0278,49800.0
2013-02-19 11:50:00,47.91,47.94,47.85,47.87,53900.0,35.0205,35.0424,34.9767,34.9913,53900.0
2013-02-19 12:00:00,47.86,47.87,47.68,47.7,215000.0,34.984,34.9913,34.8524,34.867,215000.0
2013-02-19 12:10:00,47.69,47.76,47.64,47.75,69000.0,34.8597,34.9109,34.8232,34.9036,69000.0
2013-02-19 12:20:00,47.74,47.74,47.66,47.71,21700.0,34.8963,34.8963,34.8378,34.8743,21700.0
2013-02-19 12:30:00,47.7,47.72,47.66,47.68,44600.0,34.867,34.8816,34.8378,34.8524,44600.0
2013-02-19 12:40:00,47.68,47.75,47.68,47.69,27800.0,34.8524,34.9036,34.8524,34.8597,27800.0
2013-02-19 12:50:00,47.69,47.78,47.67,47.77,31300.0,34.8597,34.9255,34.8451,34.9182,31300.0
2013-02-19 13:00:00,47.78,47.84,47.76,47.77,37300.0,34.9255,34.9693,34.9109,34.9182,37300.0
2013-02-19 13:10:00,47.77,47.79,47.75,47.78,20700.0,34.9182,34.9328,34.9036,34.9255,20700.0
2013-02-19 13:20:00,47.77,47.77,47.64,47.64,20200.0,34.9182,34.9182,34.8232,34.8232,20200.0
2013-02-19 13:30:00,47.65,47.7,47.63,47.65,18700.0,34.8305,34.867,34.8158,34.8305,18700.0
2013-02-19 13:40:00,47.65,47.67,47.58,47.59,18200.0,34.8305,34.8451,34.7793,34.7866,18200.0
2013-02-19 13:50:00,47.59,47.66,47.59,47.66,16600.0,34.7866,34.8378,34.7866,34.8378,16600.0
2013-02-19 14:00:00,47.66,47.76,47.65,47.72,39900.0,34.8378,34.9109,34.8305,34.8816,39900.0
2013-02-19 14:10:00,47.73,47.73,47.65,47.65,20700.0,34.8889,34.8889,34.8305,34.8305,20700.0
2013-02-19 14:20:00,47.66,47.72,47.63,47.64,28100.0,34.8378,34.8816,34.8158,34.8232,28100.0
2013-02-19 14:30:00,47.64,47.74,47.64,47.74,36100.0,34.8232,34.8963,34.8232,34.8963,36100.0
2013-02-19 14:40:00,47.74,47.76,47.66,47.66,32700.0,34.8963,34.9109,34.8378,34.8378,32700.0
2013-02-19 14:50:00,47.67,47.71,47.65,47.71,22500.0,34.8451,34.8743,34.8305,34.8743,22500.0
2013-02-19 15:00:00,47.71,47.76,47.68,47.72,36600.0,34.8743,34.9109,34.8524,34.8816,36600.0
2013-02-19 15:10:00,47.72,47.75,47.69,47.7,26900.0,34.8816,34.9036,34.8597,34.867,26900.0
2013-02-19 15:20:00,47.7,47.72,47.66,47.7,25700.0,34.867,34.8816,34.8378,34.867,25700.0
2013-02-19 15:30:00,47.7,47.71,47.58,47.59,57200.0,34.867,34.8743,34.7793,34.7866,57200.0
2013-02-19 15:40:00,47.59,47.7,47.58,47.7,95700.0,34.7866,34.867,34.7793,34.867,95700.0
2013-02-19 15:50:00,47.7,47.72,47.64,47.71,178600.0,34.867,34.8816,34.8232,34.8743,178600.0
2013-02-20 09:30:00,47.55,47.73,47.42,47.43,68900.0,34.7574,34.8889,34.6623,34.6697,68900.0
2013-02-20 09:40:00,47.43,47.48,47.31,47.37,70100.0,34.6697,34.7062,34.5819,34.6258,70100.0
2013-02-20 09:50:00,47.37,47.53,47.36,47.5,65400.0,34.6258,34.7428,34.6185,34.7208,65400.0
2013-02-20 10:00:00,47.48,47.53,47.45,47.49,39200.0,34.7062,34.7428,34.6843,34.7135,39200.0
2013-02-20 10:10:00,47.49,47.5,47.45,47.46,57700.0,34.7135,34.7208,34.6843,34.6916,57700.0
2013-02-20 10:20:00,47.47,47.5,47.38,47.4,25500.0,34.6989,34.7208,34.6331,34.6477,25500.0
2013-02-20 10:30:00,47.4,47.4,47.25,47.25,73800.0,34.6477,34.6477,34.5381,34.5381,73800.0
2013-02-20 10:40:00,47.25,47.26,47.14,47.16,42700.0,34.5381,34.5454,34.4577,34.4723,42700.0
2013-02-20 10:50:00,47.16,47.21,47.03,47.07,45900.0,34.4723,34.5088,34.3773,34.4065,45900.0
2013-02-20 11:00:00,47.08,47.18,47.05,47.12,57000.0,34.4138,34.4869,34.3919,34.4431,57000.0
2013-02-20 11:10:00,47.12,47.13,46.92,46.99,78200.0,34.4431,34.4504,34.2969,34.348,78200.0
2013-02-20 11:20:00,46.99,47.05,46.92,46.95,56700.0,34.348,34.3919,34.2969,34.3188,56700.0
2013-02-20 11:30:00,46.95,46.95,46.82,46.84,46900.0,34.3188,34.3188,34.2238,34.2384,46900.0
2013-02-20 11:40:00,46.84,46.91,46.78,46.8,151100.0,34.2384,34.2896,34.1945,34.2091,151100.0
2013-02-20 11:50:00,46.8,46.83,46.77,46.8,39300.0,34.2091,34.2311,34.1872,34.2091,39300.0
2013-02-20 12:00:00,46.8,46.86,46.78,46.84,33900.0,34.2091,34.253,34.1945,34.2384,33900.0
2013-02-20 12:10:00,46.86,46.95,46.84,46.84,35800.0,34.253,34.3188,34.2384,34.2384,35800.0
2013-02-20 12:20:00,46.85,46.88,46.79,46.79,31200.0,34.2457,34.2676,34.2018,34.2018,31200.0
2013-02-20 12:30:00,46.8,46.92,46.78,46.92,39200.0,34.2091,34.2969,34.1945,34.2969,39200.0
2013-02-20 12:40:00,46.93,46.95,46.87,46.92,35000.0,34.3042,34.3188,34.2603,34.2969,35000.0
2013-02-20 12:50:00,46.91,46.93,46.87,46.88,45200.0,34.2896,34.3042,34.2603,34.2676,45200.0
2013-02-20 13:00:00,46.89,46.89,46.83,46.87,28400.0,34.2749,34.2749,34.2311,34.2603,28400.0
2013-02-20 13:10:00,46.88,46.88,46.77,46.78,41100.0,34.2676,34.2676,34.1872,34.1945,41100.0
2013-02-20 13:20:00,46.77,46.79,46.61,46.63,36300.0,34.1872,34.2018,34.0703,34.0849,36300.0
2013-02-20 13:30:00,46.62,46.65,46.6,46.63,40200.0,34.0776,34.0995,34.063,34.0849,40200.0
2013-02-20 13:40:00,46.63,46.64,46.54,46.55,43200.0,34.0849,34.0922,34.0191,34.0264,43200.0
2013-02-20 13:50:00,46.55,46.58,46.53,46.54,46500.0,34.0264,34.0483,34.0118,34.0191,46500.0
2013-02-20 14:00:00,46.54,46.61,46.4,46.61,107500.0,34.0191,34.0703,33.9168,34.0703,107500.0
2013-02-20 14:10:00,46.61,46.61,46.45,46.47,87800.0,34.0703,34.0703,33.9533,33.9679,87800.0
2013-02-20 14:20:00,46.47,46.48,46.39,46.47,56500.0,33.9679,33.9752,33.9095,33.9679,56500.0
2013-02-20 14:30:00,46.47,46.51,46.45,46.47,41000.0,33.9679,33.9972,33.9533,33.9679,41000.0
2013-02-20 14:40:00,46.48,46.48,46.24,46.26,70400.0,33.9752,33.9752,33.7998,33.8144,70400.0
2013-02-20 14:50:00,46.25,46.29,46.19,46.25,114200.0,33.8071,33.8364,33.7633,33.8071,114200.0
2013-02-20 15:00:00,46.24,46.24,46.09,46.1,106600.0,33.7998,33.7998,33.6902,33.6975,106600.0
2013-02-20 15:10:00,46.1,46.14,46.04,46.13,144400.0,33.6975,33.7267,33.6536,33.7194,144400.0
2013-02-20 15:20:00,46.12,46.22,46.1,46.14,121100.0,33.7121,33.7852,33.6975,33.7267,121100.0
2013-02-20 15:30:00,46.14,46.17,46.05,46.12,119100.0,33.7267,33.7486,33.6609,33.7121,119100.0
2013-02-20 15:40:00,46.11,46.12,45.97,46.0,202400.0,33.7048,33.7121,33.6024,33.6244,202400.0
2013-02-20 15:50:00,46.0,46.01,45.84,45.95,526200.0,33.6244,33.6317,33.5074,33.5878,526200.0
2013-02-21 09:30:00,45.62,45.73,45.37,45.51,154400.0,33.3466,33.427,33.1639,33.2662,154400.0
2013-02-21 09:40:00,45.52,45.76,45.28,45.36,172900.0,33.2735,33.4489,33.0981,33.1566,172900.0
2013-02-21 09:50:00,45.36,45.37,45.06,45.06,124000.0,33.1566,33.1639,32.9373,32.9373,124000.0
2013-02-21 10:00:00,45.06,45.06,44.8,44.82,328000.0,32.9373,32.9373,32.7472,32.7618,328000.0
2013-02-21 10:10:00,44.81,44.84,44.77,44.8,211300.0,32.7545,32.7765,32.7253,32.7472,211300.0
2013-02-21 10:20:00,44.8,44.87,44.77,44.82,174000.0,32.7472,32.7984,32.7253,32.7618,174000.0
2013-02-21 10:30:00,44.83,44.95,44.79,44.8,154400.0,32.7691,32.8569,32.7399,32.7472,154400.0
2013-02-21 10:40:00,44.81,44.89,44.77,44.78,177500.0,32.7545,32.813,32.7253,32.7326,177500.0
2013-02-21 10:50:00,44.78,44.88,44.68,44.88,202700.0,32.7326,32.8057,32.6595,32.8057,202700.0
2013-02-21 11:00:00,44.88,44.9,44.72,44.78,148300.0,32.8057,32.8203,32.6887,32.7326,148300.0
2013-02-21 11:10:00,44.78,44.79,44.7,44.75,90600.0,32.7326,32.7399,32.6741,32.7107,90600.0
2013-02-21 11:20:00,44.74,44.75,44.68,44.7,74300.0,32.7034,32.7107,32.6595,32.6741,74300.0
2013-02-21 11:30:00,44.69,44.79,44.66,44.78,97400.0,32.6668,32.7399,32.6449,32.7326,97400.0
2013-02-21 11:40:00,44.78,44.88,44.76,44.83,84000.0,32.7326,32.8057,32.718,32.7691,84000.0
2013-02-21 11:50:00,44.83,44.89,44.83,44.87,135300.0,32.7691,32.813,32.7691,32.7984,135300.0
2013-02-21 12:00:00,44.88,44.92,44.83,44.83,57500.0,32.8057,32.8349,32.7691,32.7691,57500.0
2013-02-21 12:10:00,44.83,44.87,44.71,44.71,66200.0,32.7691,32.7984,32.6814,32.6814,66200.0
2013-02-21 12:20:00,44.72,44.88,44.71,44.84,80800.0,32.6887,32.8057,32.6814,32.7765,80800.0
2013-02-21 12:30:00,44.84,44.84,44.69,44.69,60000.0,32.7765,32.7765,32.6668,32.6668,60000.0
2013-02-21 12:40:00,44.69,44.7,44.61,44.65,68300.0,32.6668,32.6741,32.6083,32.6376,68300.0
2013-02-21 12:50:00,44.64,44.74,44.63,44.7,49800.0,32.6303,32.7034,32.623,32.6741,49800.0
2013-02-21 13:00:00,44.7,44.77,44.69,44.71,42500.0,32.6741,32.7253,32.6668,32.6814,42500.0
2013-02-21 13:10:00,44.69,44.7,44.63,44.66,49700.0,32.6668,32.6741,32.623,32.6449,49700.0
2013-02-21 13:20:00,44.67,44.71,44.59,44.6,67900.0,32.6522,32.6814,32.5937,32.601,67900.0
2013-02-21 13:30:00,44.6,44.65,44.58,44.64,71800.0,32.601,32.6376,32.5864,32.6303,71800.0
2013-02-21 13:40:00,44.65,44.69,44.57,44.59,62500.0,32.6376,32.6668,32.5791,32.5937,62500.0
2013-02-21 13:50:00,44.59,44.67,44.58,44.65,40600.0,32.5937,32.6522,32.5864,32.6376,40600.0
2013-02-21 14:00:00,44.65,44.69,44.55,44.55,59300.0,32.6376,32.6668,32.5645,32.5645,59300.0
2013-02-21 14:10:00,44.55,44.56,44.46,44.47,63300.0,32.5645,32.5718,32.4987,32.506,63300.0
2013-02-21 14:20:00,44.47,44.48,44.32,44.32,101700.0,32.506,32.5133,32.3964,32.3964,101700.0
2013-02-21 14:30:00,44.33,44.53,44.32,44.51,71300.0,32.4037,32.5499,32.3964,32.5352,71300.0
2013-02-21 14:40:00,44.51,44.51,44.42,44.48,69700.0,32.5352,32.5352,32.4695,32.5133,69700.0
2013-02-21 14:50:00,44.47,44.55,44.42,44.54,59800.0,32.506,32.5645,32.4695,32.5572,59800.0
2013-02-21 15:00:00,44.54,44.68,44.51,44.61,95000.0,32.5572,32.6595,32.5352,32.6083,95000.0
2013-02-21 15:10:00,44.61,44.7,44.59,44.66,83300.0,32.6083,32.6741,32.5937,32.6449,83300.0
2013-02-21 15:20:00,44.65,44.85,44.65,44.81,80300.0,32.6376,32.7838,32.6376,32.7545,80300.0
2013-02-21 15:30:00,44.81,44.84,44.79,44.8,219900.0,32.7545,32.7765,32.7399,32.7472,219900.0
2013-02-21 15:40:00,44.81,44.81,44.72,44.73,122500.0,32.7545,32.7545,32.6887,32.696,122500.0
2013-02-21 15:50:00,44.73,44.75,44.66,44.69,370200.0,32.696,32.7107,32.6449,32.6668,370200.0
2013-02-22 09:30:00,45.15,45.24,45.09,45.21,104200.0,33.0031,33.0688,32.9592,33.0469,104200.0
2013-02-22 09:40:00,45.23,45.24,44.91,44.94,58200.0,33.0615,33.0688,32.8276,32.8496,58200.0
2013-02-22 09:50:00,44.93,45.07,44.8,45.07,52900.0,32.8422,32.9446,32.7472,32.9446,52900.0
2013-02-22 10:00:00,45.08,45.08,44.86,44.96,50200.0,32.9519,32.9519,32.7911,32.8642,50200.0
2013-02-22 10:10:00,44.95,45.0,44.89,44.98,49700.0,32.8569,32.8934,32.813,32.8788,49700.0
2013-02-22 10:20:00,44.99,45.01,44.91,44.97,64700.0,32.8861,32.9007,32.8276,32.8715,64700.0
2013-02-22 10:30:00,44.97,45.07,44.9,45.07,66400.0,32.8715,32.9446,32.8203,32.9446,66400.0
2013-02-22 10:40:00,45.07,45.21,45.07,45.1,84100.0,32.9446,33.0469,32.9446,32.9665,84100.0
2013-02-22 10:50:00,45.1,45.18,45.08,45.11,42900.0,32.9665,33.025,32.9519,32.9738,42900.0
2013-02-22 11:00:00,45.1,45.12,45.03,45.07,90300.0,32.9665,32.9811,32.9153,32.9446,90300.0
2013-02-22 11:10:00,45.07,45.07,44.9,44.91,54000.0,32.9446,32.9446,32.8203,32.8276,54000.0
2013-02-22 11:20:00,44.92,45.04,44.91,45.0,35000.0,32.8349,32.9226,32.8276,32.8934,35000.0
2013-02-22 11:30:00,45.0,45.1,44.99,45.1,38300.0,32.8934,32.9665,32.8861,32.9665,38300.0
2013-02-22 11:40:00,45.1,45.17,45.09,45.12,29800.0,32.9665,33.0177,32.9592,32.9811,29800.0
2013-02-22 11:50:00,45.11,45.18,45.1,45.18,104900.0,32.9738,33.025,32.9665,33.025,104900.0
2013-02-22 12:00:00,45.18,45.24,45.15,45.2,79400.0,33.025,33.0688,33.0031,33.0396,79400.0
2013-02-22 12:10:00,45.21,45.25,45.19,45.21,44200.0,33.0469,33.0762,33.0323,33.0469,44200.0
2013-02-22 12:20:00,45.21,45.26,45.2,45.25,32700.0,33.0469,33.0835,33.0396,33.0762,32700.0
2013-02-22 12:30:00,45.26,45.26,45.2,45.25,36900.0,33.0835,33.0835,33.0396,33.0762,36900.0
2013-02-22 12:40:00,45.26,45.32,45.25,45.3,36300.0,33.0835,33.1273,33.0762,33.1127,36300.0
2013-02-22 12:50:00,45.3,45.31,45.26,45.29,49900.0,33.1127,33.12,33.0835,33.1054,49900.0
2013-02-22 13:00:00,45.29,45.37,45.28,45.35,29200.0,33.1054,33.1639,33.0981,33.1492,29200.0
2013-02-22 13:10:00,45.34,45.37,45.32,45.33,28900.0,33.1419,33.1639,33.1273,33.1346,28900.0
2013-02-22 13:20:00,45.33,45.34,45.23,45.26,38000.0,33.1346,33.1419,33.0615,33.0835,38000.0
2013-02-22 13:30:00,45.26,45.43,45.26,45.43,47800.0,33.0835,33.2077,33.0835,33.2077,47800.0
2013-02-22 13:40:00,45.43,45.5,45.4,45.46,100700.0,33.2077,33.2589,33.1858,33.2297,100700.0
2013-02-22 13:50:00,45.46,45.47,45.4,45.41,54400.0,33.2297,33.237,33.1858,33.1931,54400.0
2013-02-22 14:00:00,45.4,45.4,45.23,45.26,45600.0,33.1858,33.1858,33.0615,33.0835,45600.0
2013-02-22 14:10:00,45.26,45.34,45.26,45.32,37800.0,33.0835,33.1419,33.0835,33.1273,37800.0
2013-02-22 14:20:00,45.32,45.32,45.2,45.24,37100.0,33.1273,33.1273,33.0396,33.0688,37100.0
2013-02-22 14:30:00,45.24,45.25,45.16,45.16,31000.0,33.0688,33.0762,33.0104,33.0104,31000.0
2013-02-22 14:40:00,45.15,45.17,45.1,45.11,24100.0,33.0031,33.0177,32.9665,32.9738,24100.0
2013-02-22 14:50:00,45.1,45.16,45.08,45.14,14900.0,32.9665,33.0104,32.9519,32.9957,14900.0
2013-02-22 15:00:00,45.14,45.23,45.14,45.18,21200.0,32.9957,33.0615,32.9957,33.025,21200.0
2013-02-22 15:10:00,45.18,45.21,45.16,45.18,25700.0,33.025,33.0469,33.0104,33.025,25700.0
2013-02-22 15:20:00,45.17,45.17,45.09,45.16,35000.0,33.0177,33.0177,32.9592,33.0104,35000.0
2013-02-22 15:30:00,45.16,45.18,45.14,45.18,52000.0,33.0104,33.025,32.9957,33.025,52000.0
2013-02-22 15:40:00,45.18,45.19,45.14,45.17,64000.0,33.025,33.0323,32.9957,33.0177,64000.0
2013-02-22 15:50:00,45.17,45.19,45.15,45.17,211600.0,33.0177,33.0323,33.0031,33.0177,211600.0
2013-02-25 09:30:00,45.47,45.56,45.25,45.29,56800.0,33.237,33.3028,33.0762,33.1054,56800.0
2013-02-25 09:40:00,45.3,45.39,45.26,45.26,53000.0,33.1127,33.1785,33.0835,33.0835,53000.0
2013-02-25 09:50:00,45.24,45.24,45.11,45.16,57100.0,33.0688,33.0688,32.9738,33.0104,57100.0
2013-02-25 10:00:00,45.15,45.22,45.07,45.08,67000.0,33.0031,33.0542,32.9446,32.9519,67000.0
2013-02-25 10:10:00,45.09,45.12,45.02,45.05,56100.0,32.9592,32.9811,32.908,32.93,56100.0
2013-02-25 10:20:00,45.05,45.06,44.83,44.85,77600.0,32.93,32.9373,32.7691,32.7838,77600.0
2013-02-25 10:30:00,44.84,45.03,44.84,44.88,43900.0,32.7765,32.9153,32.7765,32.8057,43900.0
2013-02-25 10:40:00,44.88,44.9,44.8,44.83,53600.0,32.8057,32.8203,32.7472,32.7691,53600.0
2013-02-25 10:50:00,44.84,44.91,44.74,44.8,95300.0,32.7765,32.8276,32.7034,32.7472,95300.0
2013-02-25 11:00:00,44.78,44.83,44.71,44.77,66700.0,32.7326,32.7691,32.6814,32.7253,66700.0
2013-02-25 11:10:00,44.76,44.87,44.73,44.78,67500.0,32.718,32.7984,32.696,32.7326,67500.0
2013-02-25 11:20:00,44.79,44.85,44.73,44.78,69600.0,32.7399,32.7838,32.696,32.7326,69600.0
2013-02-25 11:30:00,44.78,44.82,44.71,44.74,74800.0,32.7326,32.7618,32.6814,32.7034,74800.0
2013-02-25 11:40:00,44.76,44.79,44.67,44.69,28600.0,32.718,32.7399,32.6522,32.6668,28600.0
2013-02-25 11:50:00,44.69,44.69,44.55,44.56,51800.0,32.6668,32.6668,32.5645,32.5718,51800.0
2013-02-25 12:00:00,44.56,44.65,44.54,44.56,51200.0,32.5718,32.6376,32.5572,32.5718,51200.0
2013-02-25 12:10:00,44.56,44.59,44.48,44.55,58300.0,32.5718,32.5937,32.5133,32.5645,58300.0
2013-02-25 12:20:00,44.54,44.64,44.51,44.62,38300.0,32.5572,32.6303,32.5352,32.6156,38300.0
2013-02-25 12:30:00,44.62,44.62,44.54,44.57,52000.0,32.6156,32.6156,32.5572,32.5791,52000.0
2013-02-25 12:40:00,44.57,44.59,44.51,44.59,31600.0,32.5791,32.5937,32.5352,32.5937,31600.0
2013-02-25 12:50:00,44.59,44.6,44.5,44.58,33600.0,32.5937,32.601,32.5279,32.5864,33600.0
2013-02-25 13:00:00,44.59,44.64,44.55,44.6,45000.0,32.5937,32.6303,32.5645,32.601,45000.0
2013-02-25 13:10:00,44.6,44.6,44.52,44.58,34100.0,32.601,32.601,32.5425,32.5864,34100.0
2013-02-25 13:20:00,44.57,44.59,44.51,44.55,47400.0,32.5791,32.5937,32.5352,32.5645,47400.0
2013-02-25 13:30:00,44.59,44.59,44.45,44.52,48700.0,32.5937,32.5937,32.4914,32.5425,48700.0
2013-02-25 13:40:00,44.51,44.52,44.42,44.51,34700.0,32.5352,32.5425,32.4695,32.5352,34700.0
2013-02-25 13:50:00,44.53,44.6,44.36,44.4,66600.0,32.5499,32.601,32.4256,32.4548,66600.0
2013-02-25 14:00:00,44.39,44.41,44.29,44.38,36400.0,32.4475,32.4621,32.3744,32.4402,36400.0
2013-02-25 14:10:00,44.39,44.45,44.36,44.4,34800.0,32.4475,32.4914,32.4256,32.4548,34800.0
2013-02-25 14:20:00,44.4,44.41,44.31,44.33,28000.0,32.4548,32.4621,32.389,32.4037,28000.0
2013-02-25 14:30:00,44.34,44.37,44.28,44.28,59900.0,32.411,32.4329,32.3671,32.3671,59900.0
2013-02-25 14:40:00,44.28,44.28,44.15,44.18,100200.0,32.3671,32.3671,32.2721,32.294,100200.0
2013-02-25 14:50:00,44.18,44.25,44.16,44.21,86900.0,32.294,32.3452,32.2794,32.3159,86900.0
2013-02-25 15:00:00,44.2,44.25,44.17,44.18,83700.0,32.3086,32.3452,32.2867,32.294,83700.0
2013-02-25 15:10:00,44.19,44.23,44.11,44.14,77600.0,32.3013,32.3306,32.2429,32.2648,77600.0
2013-02-25 15:20:00,44.14,44.15,43.93,43.96,144200.0,32.2648,32.2721,32.1113,32.1332,144200.0
2013-02-25 15:30:00,43.96,43.99,43.86,43.94,117600.0,32.1332,32.1551,32.0601,32.1186,117600.0
2013-02-25 15:40:00,43.93,43.98,43.83,43.84,155800.0,32.1113,32.1478,32.0382,32.0455,155800.0
2013-02-25 15:50:00,43.83,43.84,43.68,43.7,351300.0,32.0382,32.0455,31.9285,31.9432,351300.0
2013-02-26 09:30:00,44.04,44.17,43.8,43.84,76000.0,32.1917,32.2867,32.0163,32.0455,76000.0
2013-02-26 09:40:00,43.88,44.09,43.73,43.77,56400.0,32.0747,32.2282,31.9651,31.9943,56400.0
2013-02-26 09:50:00,43.75,43.77,43.62,43.71,72800.0,31.9797,31.9943,31.8847,31.9505,72800.0
2013-02-26 10:00:00,43.7,43.97,43.7,43.7,113400.0,31.9432,32.1405,31.9432,31.9432,113400.0
2013-02-26 10:10:00,43.7,43.86,43.69,43.86,52000.0,31.9432,32.0601,31.9358,32.0601,52000.0
2013-02-26 10:20:00,43.87,43.87,43.5,43.5,73800.0,32.0674,32.0674,31.797,31.797,73800.0
2013-02-26 10:30:00,43.5,43.58,43.41,43.53,96200.0,31.797,31.8554,31.7312,31.8189,96200.0
2013-02-26 10:40:00,43.54,43.6,43.44,43.6,89800.0,31.8262,31.8701,31.7531,31.8701,89800.0
2013-02-26 10:50:00,43.6,43.76,43.5,43.53,59200.0,31.8701,31.987,31.797,31.8189,59200.0
2013-02-26 11:00:00,43.53,43.54,43.44,43.49,74600.0,31.8189,31.8262,31.7531,31.7897,74600.0
2013-02-26 11:10:00,43.48,43.63,43.45,43.59,69100.0,31.7823,31.892,31.7604,31.8628,69100.0
2013-02-26 11:20:00,43.6,43.64,43.47,43.51,68000.0,31.8701,31.8993,31.775,31.8043,68000.0
2013-02-26 11:30:00,43.52,43.65,43.5,43.53,35700.0,31.8116,31.9066,31.797,31.8189,35700.0
2013-02-26 11:40:00,43.54,43.54,43.41,43.48,48600.0,31.8262,31.8262,31.7312,31.7823,48600.0
2013-02-26 11:50:00,43.48,43.65,43.48,43.57,84500.0,31.7823,31.9066,31.7823,31.8481,84500.0
2013-02-26 12:00:00,43.56,43.66,43.51,43.62,66200.0,31.8408,31.9139,31.8043,31.8847,66200.0
2013-02-26 12:10:00,43.61,43.64,43.52,43.59,59900.0,31.8774,31.8993,31.8116,31.8628,59900.0
2013-02-26 12:20:00,43.59,43.6,43.53,43.56,36500.0,31.8628,31.8701,31.8189,31.8408,36500.0
2013-02-26 12:30:00,43.57,43.67,43.57,43.65,63600.0,31.8481,31.9212,31.8481,31.9066,63600.0
2013-02-26 12:40:00,43.65,43.7,43.63,43.7,49100.0,31.9066,31.9432,31.892,31.9432,49100.0
2013-02-26 12:50:00,43.7,43.75,43.65,43.71,51100.0,31.9432,31.9797,31.9066,31.9505,51100.0
2013-02-26 13:00:00,43.72,43.76,43.69,43.73,68300.0,31.9578,31.987,31.9358,31.9651,68300.0
2013-02-26 13:10:00,43.73,43.73,43.56,43.58,46800.0,31.9651,31.9651,31.8408,31.8554,46800.0
2013-02-26 13:20:00,43.58,43.65,43.53,43.6,42100.0,31.8554,31.9066,31.8189,31.8701,42100.0
2013-02-26 13:30:00,43.6,43.73,43.59,43.73,52900.0,31.8701,31.9651,31.8628,31.9651,52900.0
2013-02-26 13:40:00,43.72,43.78,43.69,43.77,57700.0,31.9578,32.0016,31.9358,31.9943,57700.0
2013-02-26 13:50:00,43.77,43.8,43.64,43.66,45000.0,31.9943,32.0163,31.8993,31.9139,45000.0
2013-02-26 14:00:00,43.65,43.73,43.64,43.66,37400.0,31.9066,31.9651,31.8993,31.9139,37400.0
2013-02-26 14:10:00,43.66,43.72,43.62,43.69,44100.0,31.9139,31.9578,31.8847,31.9358,44100.0
2013-02-26 14:20:00,43.69,43.76,43.68,43.74,51600.0,31.9358,31.987,31.9285,31.9724,51600.0
2013-02-26 14:30:00,43.75,43.81,43.71,43.75,54300.0,31.9797,32.0236,31.9505,31.9797,54300.0
2013-02-26 14:40:00,43.74,43.75,43.63,43.63,71500.0,31.9724,31.9797,31.892,31.892,71500.0
2013-02-26 14:50:00,43.62,43.74,43.62,43.69,56200.0,31.8847,31.9724,31.8847,31.9358,56200.0
2013-02-26 15:00:00,43.69,43.75,43.66,43.72,70700.0,31.9358,31.9797,31.9139,31.9578,70700.0
2013-02-26 15:10:00,43.73,43.76,43.64,43.71,101700.0,31.9651,31.987,31.8993,31.9505,101700.0
2013-02-26 15:20:00,43.72,43.73,43.66,43.73,77200.0,31.9578,31.9651,31.9139,31.9651,77200.0
2013-02-26 15:30:00,43.73,43.76,43.65,43.76,68500.0,31.9651,31.987,31.9066,31.987,68500.0
2013-02-26 15:40:00,43.77,43.88,43.76,43.86,137900.0,31.9943,32.0747,31.987,32.0601,137900.0
2013-02-26 15:50:00,43.85,43.89,43.77,43.85,272200.0,32.0528,32.082,31.9943,32.0528,272200.0
2013-02-27 09:30:00,43.8,44.27,43.78,44.26,50200.0,32.0163,32.3598,32.0016,32.3525,50200.0
2013-02-27 09:40:00,44.23,44.52,44.23,44.36,57100.0,32.3306,32.5425,32.3306,32.4256,57100.0
2013-02-27 09:50:00,44.35,44.45,44.29,44.45,56100.0,32.4183,32.4914,32.3744,32.4914,56100.0
2013-02-27 10:00:00,44.46,44.61,44.45,44.59,95900.0,32.4987,32.6083,32.4914,32.5937,95900.0
2013-02-27 10:10:00,44.59,44.67,44.59,44.65,40800.0,32.5937,32.6522,32.5937,32.6376,40800.0
2013-02-27 10:20:00,44.64,44.76,44.63,44.69,35900.0,32.6303,32.718,32.623,32.6668,35900.0
2013-02-27 10:30:00,44.69,44.75,44.64,44.72,34200.0,32.6668,32.7107,32.6303,32.6887,34200.0
2013-02-27 10:40:00,44.72,44.75,44.57,44.58,49700.0,32.6887,32.7107,32.5791,32.5864,49700.0
2013-02-27 10:50:00,44.57,44.61,44.52,44.58,30900.0,32.5791,32.6083,32.5425,32.5864,30900.0
2013-02-27 11:00:00,44.59,44.77,44.57,44.77,68800.0,32.5937,32.7253,32.5791,32.7253,68800.0
2013-02-27 11:10:00,44.78,44.87,44.74,44.84,70600.0,32.7326,32.7984,32.7034,32.7765,70600.0
2013-02-27 11:20:00,44.86,44.89,44.69,44.76,51000.0,32.7911,32.813,32.6668,32.718,51000.0
2013-02-27 11:30:00,44.76,44.82,44.73,44.82,48100.0,32.718,32.7618,32.696,32.7618,48100.0
2013-02-27 11:40:00,44.82,44.83,44.71,44.75,22100.0,32.7618,32.7691,32.6814,32.7107,22100.0
2013-02-27 11:50:00,44.75,44.86,44.75,44.79,40100.0,32.7107,32.7911,32.7107,32.7399,40100.0
2013-02-27 12:00:00,44.78,44.83,44.76,44.81,21000.0,32.7326,32.7691,32.718,32.7545,21000.0
2013-02-27 12:10:00,44.78,44.83,44.76,44.81,17300.0,32.7326,32.7691,32.718,32.7545,17300.0
2013-02-27 12:20:00,44.81,44.91,44.8,44.89,55200.0,32.7545,32.8276,32.7472,32.813,55200.0
2013-02-27 12:30:00,44.88,44.95,44.83,44.87,58300.0,32.8057,32.8569,32.7691,32.7984,58300.0
2013-02-27 12:40:00,44.86,44.89,44.77,44.78,52200.0,32.7911,32.813,32.7253,32.7326,52200.0
2013-02-27 12:50:00,44.79,44.83,44.72,44.76,49800.0,32.7399,32.7691,32.6887,32.718,49800.0
2013-02-27 13:00:00,44.77,44.81,44.74,44.74,31500.0,32.7253,32.7545,32.7034,32.7034,31500.0
2013-02-27 13:10:00,44.74,44.79,44.72,44.75,17400.0,32.7034,32.7399,32.6887,32.7107,17400.0
2013-02-27 13:20:00,44.75,44.78,44.7,44.74,17400.0,32.7107,32.7326,32.6741,32.7034,17400.0
2013-02-27 13:30:00,44.75,44.86,44.75,44.85,48000.0,32.7107,32.7911,32.7107,32.7838,48000.0
2013-02-27 13:40:00,44.86,44.97,44.86,44.91,74100.0,32.7911,32.8715,32.7911,32.8276,74100.0
2013-02-27 13:50:00,44.89,44.93,44.87,44.91,34700.0,32.813,32.8422,32.7984,32.8276,34700.0
2013-02-27 14:00:00,44.92,44.93,44.79,44.83,43300.0,32.8349,32.8422,32.7399,32.7691,43300.0
2013-02-27 14:10:00,44.82,44.93,44.82,44.89,53500.0,32.7618,32.8422,32.7618,32.813,53500.0
2013-02-27 14:20:00,44.89,45.05,44.89,45.0,43500.0,32.813,32.93,32.813,32.8934,43500.0
2013-02-27 14:30:00,45.0,45.04,44.94,44.96,33200.0,32.8934,32.9226,32.8496,32.8642,33200.0
2013-02-27 14:40:00,44.97,44.99,44.88,44.98,28900.0,32.8715,32.8861,32.8057,32.8788,28900.0
2013-02-27 14:50:00,44.97,45.03,44.88,45.02,71400.0,32.8715,32.9153,32.8057,32.908,71400.0
2013-02-27 15:00:00,45.02,45.03,44.95,45.02,45900.0,32.908,32.9153,32.8569,32.908,45900.0
2013-02-27 15:10:00,45.01,45.05,44.98,45.01,62600.0,32.9007,32.93,32.8788,32.9007,62600.0
2013-02-27 15:20:00,45.02,45.04,44.96,44.98,50600.0,32.908,32.9226,32.8642,32.8788,50600.0
2013-02-27 15:30:00,44.97,45.07,44.97,45.07,58800.0,32.8715,32.9446,32.8715,32.9446,58800.0
2013-02-27 15:40:00,45.07,45.08,44.95,44.98,103800.0,32.9446,32.9519,32.8569,32.8788,103800.0
2013-02-27 15:50:00,44.98,45.03,44.93,44.94,237800.0,32.8788,32.9153,32.8422,32.8496,237800.0
2013-02-28 09:30:00,44.96,45.18,44.73,45.16,70500.0,32.8642,33.025,32.696,33.0104,70500.0
2013-02-28 09:40:00,45.14,45.33,44.99,45.3,88100.0,32.9957,33.1346,32.8861,33.1127,88100.0
2013-02-28 09:50:00,45.29,45.43,45.19,45.42,106100.0,33.1054,33.2077,33.0323,33.2004,106100.0
2013-02-28 10:00:00,45.41,45.44,45.21,45.28,73900.0,33.1931,33.215,33.0469,33.0981,73900.0
2013-02-28 10:10:00,45.28,45.4,45.28,45.32,54400.0,33.0981,33.1858,33.0981,33.1273,54400.0
2013-02-28 10:20:00,45.32,45.47,45.32,45.47,67400.0,33.1273,33.237,33.1273,33.237,67400.0
2013-02-28 10:30:00,45.47,45.48,45.2,45.22,69700.0,33.237,33.2443,33.0396,33.0542,69700.0
2013-02-28 10:40:00,45.21,45.28,45.1,45.1,64100.0,33.0469,33.0981,32.9665,32.9665,64100.0
2013-02-28 10:50:00,45.11,45.17,45.08,45.12,34600.0,32.9738,33.0177,32.9519,32.9811,34600.0
2013-02-28 11:00:00,45.11,45.21,45.03,45.17,73400.0,32.9738,33.0469,32.9153,33.0177,73400.0
2013-02-28 11:10:00,45.17,45.32,45.16,45.32,69600.0,33.0177,33.1273,33.0104,33.1273,69600.0
2013-02-28 11:20:00,45.32,45.38,45.3,45.37,58300.0,33.1273,33.1712,33.1127,33.1639,58300.0
2013-02-28 11:30:00,45.37,45.37,45.3,45.34,69300.0,33.1639,33.1639,33.1127,33.1419,69300.0
2013-02-28 11:40:00,45.33,45.34,45.24,45.32,62100.0,33.1346,33.1419,33.0688,33.1273,62100.0
2013-02-28 11:50:00,45.32,45.4,45.29,45.39,26600.0,33.1273,33.1858,33.1054,33.1785,26600.0
2013-02-28 12:00:00,45.38,45.39,45.32,45.36,45200.0,33.1712,33.1785,33.1273,33.1566,45200.0
2013-02-28 12:10:00,45.35,45.37,45.28,45.31,22100.0,33.1492,33.1639,33.0981,33.12,22100.0
2013-02-28 12:20:00,45.32,45.47,45.32,45.47,41000.0,33.1273,33.237,33.1273,33.237,41000.0
2013-02-28 12:30:00,45.47,45.49,45.33,45.49,73400.0,33.237,33.2516,33.1346,33.2516,73400.0
2013-02-28 12:40:00,45.5,45.6,45.47,45.48,35100.0,33.2589,33.332,33.237,33.2443,35100.0
2013-02-28 12:50:00,45.48,45.5,45.4,45.4,35700.0,33.2443,33.2589,33.1858,33.1858,35700.0
2013-02-28 13:00:00,45.4,45.47,45.38,45.42,23900.0,33.1858,33.237,33.1712,33.2004,23900.0
2013-02-28 13:10:00,45.42,45.5,45.41,45.45,36600.0,33.2004,33.2589,33.1931,33.2223,36600.0
2013-02-28 13:20:00,45.44,45.61,45.44,45.55,68200.0,33.215,33.3393,33.215,33.2954,68200.0
2013-02-28 13:30:00,45.56,45.59,45.51,45.52,32200.0,33.3028,33.3247,33.2662,33.2735,32200.0
2013-02-28 13:40:00,45.52,45.52,45.45,45.47,39900.0,33.2735,33.2735,33.2223,33.237,39900.0
2013-02-28 13:50:00,45.48,45.52,45.44,45.48,46100.0,33.2443,33.2735,33.215,33.2443,46100.0
2013-02-28 14:00:00,45.48,45.51,45.47,45.5,24600.0,33.2443,33.2662,33.237,33.2589,24600.0
2013-02-28 14:10:00,45.5,45.51,45.44,45.48,45200.0,33.2589,33.2662,33.215,33.2443,45200.0
2013-02-28 14:20:00,45.48,45.51,45.45,45.47,21700.0,33.2443,33.2662,33.2223,33.237,21700.0
2013-02-28 14:30:00,45.48,45.53,45.38,45.41,55700.0,33.2443,33.2808,33.1712,33.1931,55700.0
2013-02-28 14:40:00,45.42,45.42,45.28,45.28,34500.0,33.2004,33.2004,33.0981,33.0981,34500.0
2013-02-28 14:50:00,45.28,45.32,45.24,45.3,24700.0,33.0981,33.1273,33.0688,33.1127,24700.0
2013-02-28 15:00:00,45.3,45.3,45.22,45.25,33100.0,33.1127,33.1127,33.0542,33.0762,33100.0
2013-02-28 15:10:00,45.25,45.25,45.1,45.17,60100.0,33.0762,33.0762,32.9665,33.0177,60100.0
2013-02-28 15:20:00,45.18,45.21,45.15,45.17,44400.0,33.025,33.0469,33.0031,33.0177,44400.0
2013-02-28 15:30:00,45.18,45.25,45.16,45.19,50200.0,33.025,33.0762,33.0104,33.0323,50200.0
2013-02-28 15:40:00,45.2,45.22,45.11,45.2,77300.0,33.0396,33.0542,32.9738,33.0396,77300.0
2013-02-28 15:50:00,45.2,45.21,45.04,45.04,237700.0,33.0396,33.0469,32.9226,32.9226,237700.0
2013-03-01 09:30:00,44.69,44.78,44.31,44.35,62700.0,32.6668,32.7326,32.389,32.4183,62700.0
2013-03-01 09:40:00,44.33,44.52,44.29,44.48,38200.0,32.4037,32.5425,32.3744,32.5133,38200.0
2013-03-01 09:50:00,44.5,44.65,44.48,44.54,26800.0,32.5279,32.6376,32.5133,32.5572,26800.0
2013-03-01 10:00:00,44.55,44.86,44.55,44.82,59300.0,32.5645,32.7911,32.5645,32.7618,59300.0
2013-03-01 10:10:00,44.81,44.83,44.55,44.58,84600.0,32.7545,32.7691,32.5645,32.5864,84600.0
2013-03-01 10:20:00,44.58,44.66,44.47,44.66,38600.0,32.5864,32.6449,32.506,32.6449,38600.0
2013-03-01 10:30:00,44.65,44.79,44.63,44.71,44400.0,32.6376,32.7399,32.623,32.6814,44400.0
2013-03-01 10:40:00,44.72,44.78,44.67,44.73,30100.0,32.6887,32.7326,32.6522,32.696,30100.0
2013-03-01 10:50:00,44.72,44.9,44.69,44.9,25700.0,32.6887,32.8203,32.6668,32.8203,25700.0
2013-03-01 11:00:00,44.9,44.99,44.84,44.96,80600.0,32.8203,32.8861,32.7765,32.8642,80600.0
2013-03-01 11:10:00,44.96,44.98,44.82,44.84,46800.0,32.8642,32.8788,32.7618,32.7765,46800.0
2013-03-01 11:20:00,44.84,44.84,44.73,44.75,42400.0,32.7765,32.7765,32.696,32.7107,42400.0
2013-03-01 11:30:00,44.76,44.78,44.63,44.63,54700.0,32.718,32.7326,32.623,32.623,54700.0
2013-03-01 11:40:00,44.63,44.64,44.54,44.6,33100.0,32.623,32.6303,32.5572,32.601,33100.0
2013-03-01 11:50:00,44.62,44.66,44.53,44.64,39200.0,32.6156,32.6449,32.5499,32.6303,39200.0
2013-03-01 12:00:00,44.65,44.75,44.63,44.73,38200.0,32.6376,32.7107,32.623,32.696,38200.0
2013-03-01 12:10:00,44.73,44.8,44.71,44.76,46200.0,32.696,32.7472,32.6814,32.718,46200.0
2013-03-01 12:20:00,44.76,44.8,44.7,44.74,24000.0,32.718,32.7472,32.6741,32.7034,24000.0
2013-03-01 12:30:00,44.73,44.79,44.69,44.75,22300.0,32.696,32.7399,32.6668,32.7107,22300.0
2013-03-01 12:40:00,44.75,44.75,44.67,44.71,33400.0,32.7107,32.7107,32.6522,32.6814,33400.0
2013-03-01 12:50:00,44.71,44.78,44.7,44.75,24500.0,32.6814,32.7326,32.6741,32.7107,24500.0
2013-03-01 13:00:00,44.75,44.79,44.62,44.64,43100.0,32.7107,32.7399,32.6156,32.6303,43100.0
2013-03-01 13:10:00,44.63,44.73,44.63,44.68,22200.0,32.623,32.696,32.623,32.6595,22200.0
2013-03-01 13:20:00,44.69,44.7,44.64,44.66,18200.0,32.6668,32.6741,32.6303,32.6449,18200.0
2013-03-01 13:30:00,44.67,44.69,44.56,44.61,30000.0,32.6522,32.6668,32.5718,32.6083,30000.0
2013-03-01 13:40:00,44.6,44.66,44.5,44.51,51100.0,32.601,32.6449,32.5279,32.5352,51100.0
2013-03-01 13:50:00,44.51,44.55,44.46,44.52,91100.0,32.5352,32.5645,32.4987,32.5425,91100.0
2013-03-01 14:00:00,44.52,44.64,44.5,44.61,109800.0,32.5425,32.6303,32.5279,32.6083,109800.0
2013-03-01 14:10:00,44.61,44.63,44.55,44.59,60000.0,32.6083,32.623,32.5645,32.5937,60000.0
2013-03-01 14:20:00,44.61,44.64,44.5,44.56,38900.0,32.6083,32.6303,32.5279,32.5718,38900.0
2013-03-01 14:30:00,44.56,44.58,44.43,44.43,74300.0,32.5718,32.5864,32.4768,32.4768,74300.0
2013-03-01 14:40:00,44.42,44.45,44.33,44.34,83600.0,32.4695,32.4914,32.4037,32.411,83600.0
2013-03-01 14:50:00,44.33,44.41,44.32,44.41,52900.0,32.4037,32.4621,32.3964,32.4621,52900.0
2013-03-01 15:00:00,44.41,44.48,44.38,44.45,80400.0,32.4621,32.5133,32.4402,32.4914,80400.0
2013-03-01 15:10:00,44.46,44.47,44.35,44.35,61800.0,32.4987,32.506,32.4183,32.4183,61800.0
2013-03-01 15:20:00,44.35,44.35,44.24,44.25,77400.0,32.4183,32.4183,32.3379,32.3452,77400.0
2013-03-01 15:30:00,44.25,44.31,44.24,44.29,85000.0,32.3452,32.389,32.3379,32.3744,85000.0
2013-03-01 15:40:00,44.29,44.4,44.26,44.38,161000.0,32.3744,32.4548,32.3525,32.4402,161000.0
2013-03-01 15:50:00,44.38,44.44,44.33,44.41,318400.0,32.4402,32.4841,32.4037,32.4621,318400.0
2013-03-04 09:30:00,44.65,44.81,44.0,44.0,163000.0,32.6376,32.7545,32.1624,32.1624,163000.0
2013-03-04 09:40:00,44.0,44.57,43.98,44.54,133400.0,32.1624,32.5791,32.1478,32.5572,133400.0
2013-03-04 09:50:00,44.54,44.68,44.49,44.67,76400.0,32.5572,32.6595,32.5206,32.6522,76400.0
2013-03-04 10:00:00,44.67,44.79,44.65,44.69,118600.0,32.6522,32.7399,32.6376,32.6668,118600.0
2013-03-04 10:10:00,44.68,44.69,44.54,44.59,92400.0,32.6595,32.6668,32.5572,32.5937,92400.0
2013-03-04 10:20:00,44.59,44.61,44.51,44.56,47000.0,32.5937,32.6083,32.5352,32.5718,47000.0
2013-03-04 10:30:00,44.56,44.62,44.52,44.6,45000.0,32.5718,32.6156,32.5425,32.601,45000.0
2013-03-04 10:40:00,44.61,44.78,44.61,44.71,78100.0,32.6083,32.7326,32.6083,32.6814,78100.0
2013-03-04 10:50:00,44.71,44.72,44.52,44.56,56700.0,32.6814,32.6887,32.5425,32.5718,56700.0
2013-03-04 11:00:00,44.56,44.56,44.42,44.47,91000.0,32.5718,32.5718,32.4695,32.506,91000.0
2013-03-04 11:10:00,44.47,44.53,44.41,44.52,93400.0,32.506,32.5499,32.4621,32.5425,93400.0
2013-03-04 11:20:00,44.51,44.59,44.49,44.58,58500.0,32.5352,32.5937,32.5206,32.5864,58500.0
2013-03-04 11:30:00,44.58,44.61,44.5,44.5,54600.0,32.5864,32.6083,32.5279,32.5279,54600.0
2013-03-04 11:40:00,44.5,44.53,44.48,44.53,37300.0,32.5279,32.5499,32.5133,32.5499,37300.0
2013-03-04 11:50:00,44.53,44.65,44.53,44.64,36000.0,32.5499,32.6376,32.5499,32.6303,36000.0
2013-03-04 12:00:00,44.65,44.7,44.64,44.69,56500.0,32.6376,32.6741,32.6303,32.6668,56500.0
2013-03-04 12:10:00,44.69,44.7,44.58,44.59,51200.0,32.6668,32.6741,32.5864,32.5937,51200.0
2013-03-04 12:20:00,44.58,44.58,44.38,44.38,46700.0,32.5864,32.5864,32.4402,32.4402,46700.0
2013-03-04 12:30:00,44.38,44.44,44.31,44.44,51000.0,32.4402,32.4841,32.389,32.4841,51000.0
2013-03-04 12:40:00,44.44,44.47,44.41,44.43,42300.0,32.4841,32.506,32.4621,32.4768,42300.0
2013-03-04 12:50:00,44.42,44.47,44.4,44.42,32200.0,32.4695,32.506,32.4548,32.4695,32200.0
2013-03-04 13:00:00,44.41,44.43,44.31,44.35,28500.0,32.4621,32.4768,32.389,32.4183,28500.0
2013-03-04 13:10:00,44.34,44.42,44.34,44.41,21500.0,32.411,32.4695,32.411,32.4621,21500.0
2013-03-04 13:20:00,44.41,44.48,44.41,44.48,36300.0,32.4621,32.5133,32.4621,32.5133,36300.0
2013-03-04 13:30:00,44.49,44.5,44.4,44.43,30800.0,32.5206,32.5279,32.4548,32.4768,30800.0
2013-03-04 13:40:00,44.44,44.5,44.44,44.5,39300.0,32.4841,32.5279,32.4841,32.5279,39300.0
2013-03-04 13:50:00,44.5,44.61,44.49,44.61,60800.0,32.5279,32.6083,32.5206,32.6083,60800.0
2013-03-04 14:00:00,44.61,44.65,44.58,44.63,79300.0,32.6083,32.6376,32.5864,32.623,79300.0
2013-03-04 14:10:00,44.63,44.64,44.53,44.53,75700.0,32.623,32.6303,32.5499,32.5499,75700.0
2013-03-04 14:20:00,44.53,44.71,44.53,44.71,71400.0,32.5499,32.6814,32.5499,32.6814,71400.0
2013-03-04 14:30:00,44.7,44.78,44.69,44.78,51900.0,32.6741,32.7326,32.6668,32.7326,51900.0
2013-03-04 14:40:00,44.78,44.9,44.78,44.89,88100.0,32.7326,32.8203,32.7326,32.813,88100.0
2013-03-04 14:50:00,44.9,45.03,44.9,45.03,134800.0,32.8203,32.9153,32.8203,32.9153,134800.0
2013-03-04 15:00:00,45.02,45.03,44.83,44.83,67800.0,32.908,32.9153,32.7691,32.7691,67800.0
2013-03-04 15:10:00,44.84,44.93,44.81,44.86,76900.0,32.7765,32.8422,32.7545,32.7911,76900.0
2013-03-04 15:20:00,44.87,44.97,44.86,44.95,92900.0,32.7984,32.8715,32.7911,32.8569,92900.0
2013-03-04 15:30:00,44.95,45.04,44.9,45.03,174400.0,32.8569,32.9226,32.8203,32.9153,174400.0
2013-03-04 15:40:00,45.04,45.04,44.95,45.0,94800.0,32.9226,32.9226,32.8569,32.8934,94800.0
2013-03-04 15:50:00,45.0,45.04,44.97,45.03,278400.0,32.8934,32.9226,32.8715,32.9153,278400.0
2013-03-05 09:30:00,45.61,46.08,45.42,45.98,241700.0,33.3393,33.6829,33.2004,33.6098,241700.0
2013-03-05 09:40:00,45.98,46.03,45.66,45.9,106900.0,33.6098,33.6463,33.3758,33.5513,106900.0
2013-03-05 09:50:00,45.9,46.11,45.87,45.91,68600.0,33.5513,33.7048,33.5293,33.5586,68600.0
2013-03-05 10:00:00,45.94,46.07,45.81,45.83,88600.0,33.5805,33.6755,33.4855,33.5001,88600.0
2013-03-05 10:10:00,45.85,45.92,45.73,45.77,119100.0,33.5147,33.5659,33.427,33.4563,119100.0
2013-03-05 10:20:00,45.77,45.88,45.73,45.87,72000.0,33.4563,33.5367,33.427,33.5293,72000.0
2013-03-05 10:30:00,45.86,45.95,45.82,45.85,102100.0,33.522,33.5878,33.4928,33.5147,102100.0
2013-03-05 10:40:00,45.85,45.97,45.83,45.93,94600.0,33.5147,33.6024,33.5001,33.5732,94600.0
2013-03-05 10:50:00,45.91,45.91,45.77,45.82,88100.0,33.5586,33.5586,33.4563,33.4928,88100.0
2013-03-05 11:00:00,45.84,45.84,45.64,45.69,125800.0,33.5074,33.5074,33.3612,33.3978,125800.0
2013-03-05 11:10:00,45.7,45.9,45.69,45.79,65000.0,33.4051,33.5513,33.3978,33.4709,65000.0
2013-03-05 11:20:00,45.8,45.8,45.66,45.7,67200.0,33.4782,33.4782,33.3758,33.4051,67200.0
2013-03-05 11:30:00,45.7,45.73,45.53,45.56,43700.0,33.4051,33.427,33.2808,33.3028,43700.0
2013-03-05 11:40:00,45.56,45.76,45.56,45.75,56700.0,33.3028,33.4489,33.3028,33.4416,56700.0
2013-03-05 11:50:00,45.75,45.75,45.66,45.7,32100.0,33.4416,33.4416,33.3758,33.4051,32100.0
2013-03-05 12:00:00,45.7,45.76,45.67,45.76,26100.0,33.4051,33.4489,33.3832,33.4489,26100.0
2013-03-05 12:10:00,45.75,45.77,45.62,45.66,28200.0,33.4416,33.4563,33.3466,33.3758,28200.0
2013-03-05 12:20:00,45.68,45.71,45.64,45.68,18200.0,33.3905,33.4124,33.3612,33.3905,18200.0
2013-03-05 12:30:00,45.67,45.74,45.64,45.68,40900.0,33.3832,33.4343,33.3612,33.3905,40900.0
2013-03-05 12:40:00,45.67,45.71,45.6,45.68,23300.0,33.3832,33.4124,33.332,33.3905,23300.0
2013-03-05 12:50:00,45.7,45.76,45.7,45.72,25400.0,33.4051,33.4489,33.4051,33.4197,25400.0
2013-03-05 13:00:00,45.72,45.73,45.67,45.7,22200.0,33.4197,33.427,33.3832,33.4051,22200.0
2013-03-05 13:10:00,45.69,45.83,45.69,45.78,30000.0,33.3978,33.5001,33.3978,33.4636,30000.0
2013-03-05 13:20:00,45.78,45.83,45.73,45.81,33900.0,33.4636,33.5001,33.427,33.4855,33900.0
2013-03-05 13:30:00,45.81,45.87,45.76,45.8,34800.0,33.4855,33.5293,33.4489,33.4782,34800.0
2013-03-05 13:40:00,45.8,45.8,45.72,45.72,40600.0,33.4782,33.4782,33.4197,33.4197,40600.0
2013-03-05 13:50:00,45.71,45.73,45.63,45.67,38500.0,33.4124,33.427,33.3539,33.3832,38500.0
2013-03-05 14:00:00,45.66,45.74,45.62,45.65,47600.0,33.3758,33.4343,33.3466,33.3685,47600.0
2013-03-05 14:10:00,45.63,45.69,45.61,45.66,32200.0,33.3539,33.3978,33.3393,33.3758,32200.0
2013-03-05 14:20:00,45.66,45.69,45.52,45.53,37300.0,33.3758,33.3978,33.2735,33.2808,37300.0
2013-03-05 14:30:00,45.53,45.63,45.53,45.63,43400.0,33.2808,33.3539,33.2808,33.3539,43400.0
2013-03-05 14:40:00,45.62,45.68,45.6,45.61,40200.0,33.3466,33.3905,33.332,33.3393,40200.0
2013-03-05 14:50:00,45.61,45.61,45.46,45.5,45700.0,33.3393,33.3393,33.2297,33.2589,45700.0
2013-03-05 15:00:00,45.51,45.56,45.44,45.52,55700.0,33.2662,33.3028,33.215,33.2735,55700.0
2013-03-05 15:10:00,45.52,45.56,45.44,45.47,57800.0,33.2735,33.3028,33.215,33.237,57800.0
2013-03-05 15:20:00,45.47,45.5,45.43,45.45,51300.0,33.237,33.2589,33.2077,33.2223,51300.0
2013-03-05 15:30:00,45.44,45.54,45.42,45.5,82100.0,33.215,33.2881,33.2004,33.2589,82100.0
2013-03-05 15:40:00,45.48,45.55,45.36,45.36,93800.0,33.2443,33.2954,33.1566,33.1566,93800.0
2013-03-05 15:50:00,45.36,45.43,45.32,45.42,244100.0,33.1566,33.2077,33.1273,33.2004,244100.0
2013-03-06 09:30:00,45.66,46.05,45.59,46.05,122400.0,33.3758,33.6609,33.3247,33.6609,122400.0
2013-03-06 09:40:00,46.05,46.08,45.82,45.87,172300.0,33.6609,33.6829,33.4928,33.5293,172300.0
2013-03-06 09:50:00,45.88,46.33,45.83,46.15,178600.0,33.5367,33.8656,33.5001,33.734,178600.0
2013-03-06 10:00:00,46.15,46.15,45.96,45.96,78300.0,33.734,33.734,33.5951,33.5951,78300.0
2013-03-06 10:10:00,45.95,46.09,45.95,45.97,60400.0,33.5878,33.6902,33.5878,33.6024,60400.0
2013-03-06 10:20:00,45.96,46.29,45.95,46.2,103200.0,33.5951,33.8364,33.5878,33.7706,103200.0
2013-03-06 10:30:00,46.2,46.22,45.98,46.09,96900.0,33.7706,33.7852,33.6098,33.6902,96900.0
2013-03-06 10:40:00,46.08,46.17,46.01,46.1,55300.0,33.6829,33.7486,33.6317,33.6975,55300.0
2013-03-06 10:50:00,46.1,46.33,46.09,46.14,111700.0,33.6975,33.8656,33.6902,33.7267,111700.0
2013-03-06 11:00:00,46.14,46.2,45.96,46.03,84800.0,33.7267,33.7706,33.5951,33.6463,84800.0
2013-03-06 11:10:00,46.03,46.13,46.02,46.1,33700.0,33.6463,33.7194,33.639,33.6975,33700.0
2013-03-06 11:20:00,46.09,46.22,46.07,46.17,76200.0,33.6902,33.7852,33.6755,33.7486,76200.0
2013-03-06 11:30:00,46.17,46.23,46.12,46.12,46100.0,33.7486,33.7925,33.7121,33.7121,46100.0
2013-03-06 11:40:00,46.11,46.21,46.1,46.18,40100.0,33.7048,33.7779,33.6975,33.7559,40100.0
2013-03-06 11:50:00,46.17,46.24,46.13,46.21,45600.0,33.7486,33.7998,33.7194,33.7779,45600.0
2013-03-06 12:00:00,46.21,46.23,46.08,46.12,63100.0,33.7779,33.7925,33.6829,33.7121,63100.0
2013-03-06 12:10:00,46.12,46.17,46.09,46.15,58300.0,33.7121,33.7486,33.6902,33.734,58300.0
2013-03-06 12:20:00,46.15,46.22,46.09,46.1,49900.0,33.734,33.7852,33.6902,33.6975,49900.0
2013-03-06 12:30:00,46.11,46.31,46.08,46.26,87100.0,33.7048,33.851,33.6829,33.8144,87100.0
2013-03-06 12:40:00,46.26,46.46,46.26,46.45,148400.0,33.8144,33.9606,33.8144,33.9533,148400.0
2013-03-06 12:50:00,46.45,46.58,46.42,46.54,88000.0,33.9533,34.0483,33.9314,34.0191,88000.0
2013-03-06 13:00:00,46.53,46.59,46.49,46.58,64900.0,34.0118,34.0556,33.9825,34.0483,64900.0
2013-03-06 13:10:00,46.58,46.8,46.57,46.8,121600.0,34.0483,34.2091,34.041,34.2091,121600.0
2013-03-06 13:20:00,46.81,46.85,46.7,46.81,107400.0,34.2165,34.2457,34.1361,34.2165,107400.0
2013-03-06 13:30:00,46.83,46.87,46.77,46.84,115200.0,34.2311,34.2603,34.1872,34.2384,115200.0
2013-03-06 13:40:00,46.83,46.83,46.67,46.67,67700.0,34.2311,34.2311,34.1141,34.1141,67700.0
2013-03-06 13:50:00,46.68,46.71,46.62,46.71,48000.0,34.1214,34.1434,34.0776,34.1434,48000.0
2013-03-06 14:00:00,46.72,46.75,46.62,46.63,49400.0,34.1507,34.1726,34.0776,34.0849,49400.0
2013-03-06 14:10:00,46.64,46.66,46.58,46.62,53800.0,34.0922,34.1068,34.0483,34.0776,53800.0
2013-03-06 14:20:00,46.62,46.73,46.62,46.73,48200.0,34.0776,34.158,34.0776,34.158,48200.0
2013-03-06 14:30:00,46.71,46.75,46.68,46.68,65500.0,34.1434,34.1726,34.1214,34.1214,65500.0
2013-03-06 14:40:00,46.68,46.82,46.63,46.78,75700.0,34.1214,34.2238,34.0849,34.1945,75700.0
2013-03-06 14:50:00,46.79,46.81,46.7,46.71,50400.0,34.2018,34.2165,34.1361,34.1434,50400.0
2013-03-06 15:00:00,46.71,46.79,46.66,46.79,66400.0,34.1434,34.2018,34.1068,34.2018,66400.0
2013-03-06 15:10:00,46.79,46.82,46.71,46.72,106500.0,34.2018,34.2238,34.1434,34.1507,106500.0
2013-03-06 15:20:00,46.72,46.73,46.62,46.68,103900.0,34.1507,34.158,34.0776,34.1214,103900.0
2013-03-06 15:30:00,46.68,46.7,46.58,46.58,118500.0,34.1214,34.1361,34.0483,34.0483,118500.0
2013-03-06 15:40:00,46.58,46.59,46.45,46.47,226800.0,34.0483,34.0556,33.9533,33.9679,226800.0
2013-03-06 15:50:00,46.47,46.56,46.47,46.5,284200.0,33.9679,34.0337,33.9679,33.9899,284200.0
2013-03-07 09:30:00,46.51,46.84,46.49,46.57,101800.0,33.9972,34.2384,33.9825,34.041,101800.0
2013-03-07 09:40:00,46.56,46.8,46.56,46.61,127000.0,34.0337,34.2091,34.0337,34.0703,127000.0
2013-03-07 09:50:00,46.6,46.8,46.53,46.7,71300.0,34.063,34.2091,34.0118,34.1361,71300.0
2013-03-07 10:00:00,46.7,46.84,46.69,46.84,83000.0,34.1361,34.2384,34.1287,34.2384,83000.0
2013-03-07 10:10:00,46.84,46.99,46.84,46.96,116200.0,34.2384,34.348,34.2384,34.3261,116200.0
2013-03-07 10:20:00,46.96,46.98,46.89,46.89,68500.0,34.3261,34.3407,34.2749,34.2749,68500.0
2013-03-07 10:30:00,46.89,46.95,46.84,46.94,60900.0,34.2749,34.3188,34.2384,34.3115,60900.0
2013-03-07 10:40:00,46.93,47.12,46.93,47.11,118300.0,34.3042,34.4431,34.3042,34.4357,118300.0
2013-03-07 10:50:00,47.11,47.16,47.09,47.11,68300.0,34.4357,34.4723,34.4211,34.4357,68300.0
2013-03-07 11:00:00,47.11,47.11,46.95,47.01,43600.0,34.4357,34.4357,34.3188,34.3626,43600.0
2013-03-07 11:10:00,47.01,47.03,46.93,46.95,52000.0,34.3626,34.3773,34.3042,34.3188,52000.0
2013-03-07 11:20:00,46.95,47.0,46.9,46.93,44400.0,34.3188,34.3553,34.2822,34.3042,44400.0
2013-03-07 11:30:00,46.94,46.94,46.83,46.86,21200.0,34.3115,34.3115,34.2311,34.253,21200.0
2013-03-07 11:40:00,46.86,46.88,46.75,46.78,44400.0,34.253,34.2676,34.1726,34.1945,44400.0
2013-03-07 11:50:00,46.78,46.86,46.78,46.83,35300.0,34.1945,34.253,34.1945,34.2311,35300.0
2013-03-07 12:00:00,46.84,46.93,46.84,46.92,37500.0,34.2384,34.3042,34.2384,34.2969,37500.0
2013-03-07 12:10:00,46.92,46.93,46.85,46.88,31100.0,34.2969,34.3042,34.2457,34.2676,31100.0
2013-03-07 12:20:00,46.88,46.98,46.85,46.96,27400.0,34.2676,34.3407,34.2457,34.3261,27400.0
2013-03-07 12:30:00,46.96,46.99,46.79,46.79,37400.0,34.3261,34.348,34.2018,34.2018,37400.0
2013-03-07 12:40:00,46.79,46.88,46.77,46.86,19300.0,34.2018,34.2676,34.1872,34.253,19300.0
2013-03-07 12:50:00,46.86,46.92,46.84,46.9,17900.0,34.253,34.2969,34.2384,34.2822,17900.0
2013-03-07 13:00:00,46.9,46.91,46.83,46.84,37100.0,34.2822,34.2896,34.2311,34.2384,37100.0
2013-03-07 13:10:00,46.84,46.96,46.83,46.95,34500.0,34.2384,34.3261,34.2311,34.3188,34500.0
2013-03-07 13:20:00,46.95,47.01,46.93,46.94,132100.0,34.3188,34.3626,34.3042,34.3115,132100.0
2013-03-07 13:30:00,46.94,47.0,46.91,46.91,31400.0,34.3115,34.3553,34.2896,34.2896,31400.0
2013-03-07 13:40:00,46.91,46.91,46.8,46.84,36000.0,34.2896,34.2896,34.2091,34.2384,36000.0
2013-03-07 13:50:00,46.84,46.91,46.84,46.89,31800.0,34.2384,34.2896,34.2384,34.2749,31800.0
2013-03-07 14:00:00,46.9,46.9,46.75,46.76,34700.0,34.2822,34.2822,34.1726,34.1799,34700.0
2013-03-07 14:10:00,46.75,46.76,46.71,46.74,28600.0,34.1726,34.1799,34.1434,34.1653,28600.0
2013-03-07 14:20:00,46.74,46.78,46.73,46.76,39700.0,34.1653,34.1945,34.158,34.1799,39700.0
2013-03-07 14:30:00,46.76,46.87,46.76,46.82,53300.0,34.1799,34.2603,34.1799,34.2238,53300.0
2013-03-07 14:40:00,46.82,46.85,46.7,46.77,49100.0,34.2238,34.2457,34.1361,34.1872,49100.0
2013-03-07 14:50:00,46.77,46.78,46.66,46.74,39700.0,34.1872,34.1945,34.1068,34.1653,39700.0
2013-03-07 15:00:00,46.74,46.78,46.72,46.73,39800.0,34.1653,34.1945,34.1507,34.158,39800.0
2013-03-07 15:10:00,46.73,46.8,46.7,46.77,49600.0,34.158,34.2091,34.1361,34.1872,49600.0
2013-03-07 15:20:00,46.77,46.81,46.73,46.78,53300.0,34.1872,34.2165,34.158,34.1945,53300.0
2013-03-07 15:30:00,46.77,46.82,46.76,46.81,43600.0,34.1872,34.2238,34.1799,34.2165,43600.0
2013-03-07 15:40:00,46.82,46.87,46.76,46.76,67000.0,34.2238,34.2603,34.1799,34.1799,67000.0
2013-03-07 15:50:00,46.77,46.84,46.75,46.79,143800.0,34.1872,34.2384,34.1726,34.2018,143800.0
2013-03-08 09:30:00,46.95,47.21,46.87,47.02,70000.0,34.3188,34.5088,34.2603,34.37,70000.0
2013-03-08 09:40:00,47.01,47.1,46.84,47.1,76900.0,34.3626,34.4284,34.2384,34.4284,76900.0
2013-03-08 09:50:00,47.08,47.25,47.04,47.23,82900.0,34.4138,34.5381,34.3846,34.5235,82900.0
2013-03-08 10:00:00,47.24,47.25,47.15,47.21,69200.0,34.5308,34.5381,34.465,34.5088,69200.0
2013-03-08 10:10:00,47.2,47.24,47.16,47.23,86700.0,34.5015,34.5308,34.4723,34.5235,86700.0
2013-03-08 10:20:00,47.23,47.32,47.2,47.3,76900.0,34.5235,34.5892,34.5015,34.5746,76900.0
2013-03-08 10:30:00,47.29,47.36,47.28,47.36,115700.0,34.5673,34.6185,34.56,34.6185,115700.0
2013-03-08 10:40:00,47.35,47.64,47.35,47.63,147900.0,34.6112,34.8232,34.6112,34.8158,147900.0
2013-03-08 10:50:00,47.62,47.62,47.44,47.49,107000.0,34.8085,34.8085,34.677,34.7135,107000.0
2013-03-08 11:00:00,47.47,47.61,47.44,47.57,78300.0,34.6989,34.8012,34.677,34.772,78300.0
2013-03-08 11:10:00,47.57,47.57,47.47,47.53,44500.0,34.772,34.772,34.6989,34.7428,44500.0
2013-03-08 11:20:00,47.52,47.6,47.49,47.59,70200.0,34.7354,34.7939,34.7135,34.7866,70200.0
2013-03-08 11:30:00,47.59,47.7,47.58,47.61,87300.0,34.7866,34.867,34.7793,34.8012,87300.0
2013-03-08 11:40:00,47.61,47.7,47.61,47.65,44200.0,34.8012,34.867,34.8012,34.8305,44200.0
2013-03-08 11:50:00,47.64,47.77,47.64,47.77,44000.0,34.8232,34.9182,34.8232,34.9182,44000.0
2013-03-08 12:00:00,47.76,47.87,47.74,47.86,61500.0,34.9109,34.9913,34.8963,34.984,61500.0
2013-03-08 12:10:00,47.85,47.87,47.76,47.82,79800.0,34.9767,34.9913,34.9109,34.9547,79800.0
2013-03-08 12:20:00,47.81,47.85,47.79,47.8,56600.0,34.9474,34.9767,34.9328,34.9401,56600.0
2013-03-08 12:30:00,47.8,47.82,47.69,47.73,70300.0,34.9401,34.9547,34.8597,34.8889,70300.0
2013-03-08 12:40:00,47.73,47.76,47.68,47.69,40400.0,34.8889,34.9109,34.8524,34.8597,40400.0
2013-03-08 12:50:00,47.69,47.74,47.66,47.69,30100.0,34.8597,34.8963,34.8378,34.8597,30100.0
2013-03-08 13:00:00,47.68,47.7,47.58,47.61,24600.0,34.8524,34.867,34.7793,34.8012,24600.0
2013-03-08 13:10:00,47.6,47.67,47.58,47.64,48500.0,34.7939,34.8451,34.7793,34.8232,48500.0
2013-03-08 13:20:00,47.63,47.68,47.61,47.64,30700.0,34.8158,34.8524,34.8012,34.8232,30700.0
2013-03-08 13:30:00,47.62,47.65,47.59,47.65,37100.0,34.8085,34.8305,34.7866,34.8305,37100.0
2013-03-08 13:40:00,47.65,47.65,47.58,47.61,30300.0,34.8305,34.8305,34.7793,34.8012,30300.0
2013-03-08 13:50:00,47.61,47.67,47.61,47.65,43800.0,34.8012,34.8451,34.8012,34.8305,43800.0
2013-03-08 14:00:00,47.64,47.64,47.57,47.59,29900.0,34.8232,34.8232,34.772,34.7866,29900.0
2013-03-08 14:10:00,47.58,47.65,47.54,47.55,43000.0,34.7793,34.8305,34.7501,34.7574,43000.0
2013-03-08 14:20:00,47.54,47.69,47.52,47.69,36000.0,34.7501,34.8597,34.7354,34.8597,36000.0
2013-03-08 14:30:00,47.69,47.74,47.66,47.69,42700.0,34.8597,34.8963,34.8378,34.8597,42700.0
2013-03-08 14:40:00,47.7,47.74,47.64,47.66,72600.0,34.867,34.8963,34.8232,34.8378,72600.0
2013-03-08 14:50:00,47.66,47.74,47.63,47.73,42100.0,34.8378,34.8963,34.8158,34.8889,42100.0
2013-03-08 15:00:00,47.73,47.76,47.65,47.69,47700.0,34.8889,34.9109,34.8305,34.8597,47700.0
2013-03-08 15:10:00,47.69,47.77,47.68,47.74,52700.0,34.8597,34.9182,34.8524,34.8963,52700.0
2013-03-08 15:20:00,47.74,47.78,47.71,47.73,54800.0,34.8963,34.9255,34.8743,34.8889,54800.0
2013-03-08 15:30:00,47.72,47.77,47.7,47.74,65100.0,34.8816,34.9182,34.867,34.8963,65100.0
2013-03-08 15:40:00,47.74,47.74,47.69,47.7,72300.0,34.8963,34.8963,34.8597,34.867,72300.0
2013-03-08 15:50:00,47.7,47.7,47.63,47.66,207300.0,34.867,34.867,34.8158,34.8378,207300.0
2013-03-11 09:30:00,47.5,47.59,47.16,47.35,281800.0,34.7208,34.7866,34.4723,34.6112,281800.0
2013-03-11 09:40:00,47.36,47.36,47.13,47.13,145700.0,34.6185,34.6185,34.4504,34.4504,145700.0
2013-03-11 09:50:00,47.12,47.17,47.01,47.12,157900.0,34.4431,34.4796,34.3626,34.4431,157900.0
2013-03-11 10:00:00,47.12,47.19,47.1,47.19,60400.0,34.4431,34.4942,34.4284,34.4942,60400.0
2013-03-11 10:10:00,47.18,47.29,47.16,47.26,48500.0,34.4869,34.5673,34.4723,34.5454,48500.0
2013-03-11 10:20:00,47.26,47.27,47.1,47.1,54200.0,34.5454,34.5527,34.4284,34.4284,54200.0
2013-03-11 10:30:00,47.11,47.25,47.11,47.15,60800.0,34.4357,34.5381,34.4357,34.465,60800.0
2013-03-11 10:40:00,47.15,47.22,47.15,47.16,41000.0,34.465,34.5162,34.465,34.4723,41000.0
2013-03-11 10:50:00,47.17,47.21,46.95,47.01,109300.0,34.4796,34.5088,34.3188,34.3626,109300.0
2013-03-11 11:00:00,47.01,47.07,46.97,47.04,110600.0,34.3626,34.4065,34.3334,34.3846,110600.0
2013-03-11 11:10:00,47.04,47.13,47.04,47.08,51700.0,34.3846,34.4504,34.3846,34.4138,51700.0
2013-03-11 11:20:00,47.08,47.08,47.01,47.04,45100.0,34.4138,34.4138,34.3626,34.3846,45100.0
2013-03-11 11:30:00,47.05,47.16,47.02,47.12,95400.0,34.3919,34.4723,34.37,34.4431,95400.0
2013-03-11 11:40:00,47.11,47.27,47.11,47.26,191800.0,34.4357,34.5527,34.4357,34.5454,191800.0
2013-03-11 11:50:00,47.27,47.37,47.25,47.36,156500.0,34.5527,34.6258,34.5381,34.6185,156500.0
2013-03-11 12:00:00,47.36,47.41,47.36,47.37,42400.0,34.6185,34.655,34.6185,34.6258,42400.0
2013-03-11 12:10:00,47.37,47.4,47.33,47.35,23700.0,34.6258,34.6477,34.5966,34.6112,23700.0
2013-03-11 12:20:00,47.35,47.39,47.34,47.36,40400.0,34.6112,34.6404,34.6039,34.6185,40400.0
2013-03-11 12:30:00,47.36,47.44,47.34,47.43,57200.0,34.6185,34.677,34.6039,34.6697,57200.0
2013-03-11 12:40:00,47.43,47.49,47.42,47.46,28100.0,34.6697,34.7135,34.6623,34.6916,28100.0
2013-03-11 12:50:00,47.46,47.53,47.44,47.53,35500.0,34.6916,34.7428,34.677,34.7428,35500.0
2013-03-11 13:00:00,47.53,47.62,47.53,47.6,38100.0,34.7428,34.8085,34.7428,34.7939,38100.0
2013-03-11 13:10:00,47.6,47.64,47.58,47.6,29800.0,34.7939,34.8232,34.7793,34.7939,29800.0
2013-03-11 13:20:00,47.6,47.63,47.57,47.59,28400.0,34.7939,34.8158,34.772,34.7866,28400.0
2013-03-11 13:30:00,47.6,47.62,47.57,47.59,47000.0,34.7939,34.8085,34.772,34.7866,47000.0
2013-03-11 13:40:00,47.59,47.63,47.58,47.63,21200.0,34.7866,34.8158,34.7793,34.8158,21200.0
2013-03-11 13:50:00,47.63,47.64,47.61,47.62,18700.0,34.8158,34.8232,34.8012,34.8085,18700.0
2013-03-11 14:00:00,47.63,47.74,47.6,47.74,72700.0,34.8158,34.8963,34.7939,34.8963,72700.0
2013-03-11 14:10:00,47.75,47.77,47.69,47.69,31000.0,34.9036,34.9182,34.8597,34.8597,31000.0
2013-03-11 14:20:00,47.7,47.79,47.7,47.76,43600.0,34.867,34.9328,34.867,34.9109,43600.0
2013-03-11 14:30:00,47.75,47.76,47.64,47.64,29300.0,34.9036,34.9109,34.8232,34.8232,29300.0
2013-03-11 14:40:00,47.64,47.74,47.62,47.68,68700.0,34.8232,34.8963,34.8085,34.8524,68700.0
2013-03-11 14:50:00,47.67,47.67,47.61,47.64,26400.0,34.8451,34.8451,34.8012,34.8232,26400.0
2013-03-11 15:00:00,47.63,47.64,47.6,47.6,29100.0,34.8158,34.8232,34.7939,34.7939,29100.0
2013-03-11 15:10:00,47.59,47.6,47.54,47.58,60100.0,34.7866,34.7939,34.7501,34.7793,60100.0
2013-03-11 15:20:00,47.58,47.6,47.52,47.53,31600.0,34.7793,34.7939,34.7354,34.7428,31600.0
2013-03-11 15:30:00,47.53,47.56,47.47,47.48,67200.0,34.7428,34.7647,34.6989,34.7062,67200.0
2013-03-11 15:40:00,47.49,47.53,47.46,47.51,118300.0,34.7135,34.7428,34.6916,34.7281,118300.0
2013-03-11 15:50:00,47.52,47.56,47.5,47.54,208400.0,34.7354,34.7647,34.7208,34.7501,208400.0
2013-03-12 09:30:00,47.55,47.68,47.42,47.56,81400.0,34.7574,34.8524,34.6623,34.7647,81400.0
2013-03-12 09:40:00,47.56,47.57,47.32,47.49,61500.0,34.7647,34.772,34.5892,34.7135,61500.0
2013-03-12 09:50:00,47.47,47.71,47.46,47.67,50100.0,34.6989,34.8743,34.6916,34.8451,50100.0
2013-03-12 10:00:00,47.69,47.89,47.67,47.8,81900.0,34.8597,35.0059,34.8451,34.9401,81900.0
2013-03-12 10:10:00,47.81,47.89,47.78,47.81,63700.0,34.9474,35.0059,34.9255,34.9474,63700.0
2013-03-12 10:20:00,47.81,47.99,47.8,47.97,53100.0,34.9474,35.079,34.9401,35.0644,53100.0
2013-03-12 10:30:00,47.97,47.97,47.78,47.82,55600.0,35.0644,35.0644,34.9255,34.9547,55600.0
2013-03-12 10:40:00,47.83,47.89,47.72,47.74,53000.0,34.962,35.0059,34.8816,34.8963,53000.0
2013-03-12 10:50:00,47.76,47.83,47.65,47.68,46400.0,34.9109,34.962,34.8305,34.8524,46400.0
2013-03-12 11:00:00,47.68,47.69,47.45,47.49,112200.0,34.8524,34.8597,34.6843,34.7135,112200.0
2013-03-12 11:10:00,47.51,47.54,47.46,47.46,25500.0,34.7281,34.7501,34.6916,34.6916,25500.0
2013-03-12 11:20:00,47.46,47.47,47.24,47.25,87500.0,34.6916,34.6989,34.5308,34.5381,87500.0
2013-03-12 11:30:00,47.25,47.41,47.18,47.38,68700.0,34.5381,34.655,34.4869,34.6331,68700.0
2013-03-12 11:40:00,47.39,47.47,47.23,47.36,56600.0,34.6404,34.6989,34.5235,34.6185,56600.0
2013-03-12 11:50:00,47.35,47.52,47.35,47.49,37800.0,34.6112,34.7354,34.6112,34.7135,37800.0
2013-03-12 12:00:00,47.47,47.5,47.41,47.46,40500.0,34.6989,34.7208,34.655,34.6916,40500.0
2013-03-12 12:10:00,47.46,47.49,47.41,47.41,30200.0,34.6916,34.7135,34.655,34.655,30200.0
2013-03-12 12:20:00,47.39,47.42,47.3,47.35,43500.0,34.6404,34.6623,34.5746,34.6112,43500.0
2013-03-12 12:30:00,47.35,47.38,47.28,47.3,36200.0,34.6112,34.6331,34.56,34.5746,36200.0
2013-03-12 12:40:00,47.3,47.36,47.28,47.3,37500.0,34.5746,34.6185,34.56,34.5746,37500.0
2013-03-12 12:50:00,47.3,47.4,47.3,47.33,54000.0,34.5746,34.6477,34.5746,34.5966,54000.0
2013-03-12 13:00:00,47.33,47.38,47.3,47.33,24100.0,34.5966,34.6331,34.5746,34.5966,24100.0
2013-03-12 13:10:00,47.33,47.41,47.32,47.39,28400.0,34.5966,34.655,34.5892,34.6404,28400.0
2013-03-12 13:20:00,47.4,47.45,47.37,47.45,20500.0,34.6477,34.6843,34.6258,34.6843,20500.0
2013-03-12 13:30:00,47.45,47.54,47.42,47.51,41500.0,34.6843,34.7501,34.6623,34.7281,41500.0
2013-03-12 13:40:00,47.51,47.52,47.41,47.43,30500.0,34.7281,34.7354,34.655,34.6697,30500.0
2013-03-12 13:50:00,47.43,47.48,47.39,47.43,30000.0,34.6697,34.7062,34.6404,34.6697,30000.0
2013-03-12 14:00:00,47.43,47.45,47.3,47.31,22400.0,34.6697,34.6843,34.5746,34.5819,22400.0
2013-03-12 14:10:00,47.3,47.36,47.23,47.32,72600.0,34.5746,34.6185,34.5235,34.5892,72600.0
2013-03-12 14:20:00,47.3,47.34,47.26,47.28,90500.0,34.5746,34.6039,34.5454,34.56,90500.0
2013-03-12 14:30:00,47.28,47.34,47.2,47.25,76000.0,34.56,34.6039,34.5015,34.5381,76000.0
2013-03-12 14:40:00,47.25,47.28,47.2,47.22,66800.0,34.5381,34.56,34.5015,34.5162,66800.0
2013-03-12 14:50:00,47.22,47.28,47.14,47.14,62900.0,34.5162,34.56,34.4577,34.4577,62900.0
2013-03-12 15:00:00,47.14,47.26,47.13,47.19,63800.0,34.4577,34.5454,34.4504,34.4942,63800.0
2013-03-12 15:10:00,47.19,47.38,47.18,47.31,121700.0,34.4942,34.6331,34.4869,34.5819,121700.0
2013-03-12 15:20:00,47.32,47.43,47.29,47.41,57600.0,34.5892,34.6697,34.5673,34.655,57600.0
2013-03-12 15:30:00,47.4,47.44,47.36,47.43,73600.0,34.6477,34.677,34.6185,34.6697,73600.0
2013-03-12 15:40:00,47.44,47.44,47.33,47.34,95900.0,34.677,34.677,34.5966,34.6039,95900.0
2013-03-12 15:50:00,47.34,47.35,47.32,47.34,220400.0,34.6039,34.6112,34.5892,34.6039,220400.0
2013-03-13 09:30:00,47.27,47.32,46.55,46.59,157600.0,34.5527,34.5892,34.0264,34.0556,157600.0
2013-03-13 09:40:00,46.61,46.64,46.04,46.09,465700.0,34.0703,34.0922,33.6536,33.6902,465700.0
2013-03-13 09:50:00,46.09,46.47,45.93,46.46,282900.0,33.6902,33.9679,33.5732,33.9606,282900.0
2013-03-13 10:00:00,46.45,46.47,46.2,46.24,115200.0,33.9533,33.9679,33.7706,33.7998,115200.0
2013-03-13 10:10:00,46.24,46.57,46.23,46.5,99100.0,33.7998,34.041,33.7925,33.9899,99100.0
2013-03-13 10:20:00,46.5,46.57,46.36,46.5,105600.0,33.9899,34.041,33.8875,33.9899,105600.0
2013-03-13 10:30:00,46.5,46.52,46.14,46.33,200700.0,33.9899,34.0045,33.7267,33.8656,200700.0
2013-03-13 10:40:00,46.34,46.5,46.33,46.5,119100.0,33.8729,33.9899,33.8656,33.9899,119100.0
2013-03-13 10:50:00,46.5,46.55,46.4,46.45,95000.0,33.9899,34.0264,33.9168,33.9533,95000.0
2013-03-13 11:00:00,46.47,46.55,46.41,46.52,62200.0,33.9679,34.0264,33.9241,34.0045,62200.0
2013-03-13 11:10:00,46.53,46.75,46.52,46.67,80400.0,34.0118,34.1726,34.0045,34.1141,80400.0
2013-03-13 11:20:00,46.67,46.77,46.63,46.64,60200.0,34.1141,34.1872,34.0849,34.0922,60200.0
2013-03-13 11:30:00,46.62,46.62,46.52,46.55,52700.0,34.0776,34.0776,34.0045,34.0264,52700.0
2013-03-13 11:40:00,46.55,46.56,46.5,46.52,63500.0,34.0264,34.0337,33.9899,34.0045,63500.0
2013-03-13 11:50:00,46.52,46.53,46.41,46.45,27300.0,34.0045,34.0118,33.9241,33.9533,27300.0
2013-03-13 12:00:00,46.45,46.52,46.45,46.51,81100.0,33.9533,34.0045,33.9533,33.9972,81100.0
2013-03-13 12:10:00,46.51,46.51,46.47,46.49,120100.0,33.9972,33.9972,33.9679,33.9825,120100.0
2013-03-13 12:20:00,46.5,46.59,46.47,46.47,112300.0,33.9899,34.0556,33.9679,33.9679,112300.0
2013-03-13 12:30:00,46.47,46.52,46.44,46.47,58100.0,33.9679,34.0045,33.946,33.9679,58100.0
2013-03-13 12:40:00,46.48,46.49,46.4,46.45,29100.0,33.9752,33.9825,33.9168,33.9533,29100.0
2013-03-13 12:50:00,46.45,46.49,46.35,46.36,57800.0,33.9533,33.9825,33.8802,33.8875,57800.0
2013-03-13 13:00:00,46.36,46.5,46.36,46.45,62300.0,33.8875,33.9899,33.8875,33.9533,62300.0
2013-03-13 13:10:00,46.45,46.52,46.45,46.49,51100.0,33.9533,34.0045,33.9533,33.9825,51100.0
2013-03-13 13:20:00,46.48,46.52,46.44,46.5,51000.0,33.9752,34.0045,33.946,33.9899,51000.0
2013-03-13 13:30:00,46.5,46.53,46.49,46.53,18700.0,33.9899,34.0118,33.9825,34.0118,18700.0
2013-03-13 13:40:00,46.52,46.55,46.5,46.53,58100.0,34.0045,34.0264,33.9899,34.0118,58100.0
2013-03-13 13:50:00,46.54,46.54,46.39,46.42,75800.0,34.0191,34.0191,33.9095,33.9314,75800.0
2013-03-13 14:00:00,46.43,46.5,46.37,46.48,41300.0,33.9387,33.9899,33.8948,33.9752,41300.0
2013-03-13 14:10:00,46.48,46.51,46.45,46.48,101500.0,33.9752,33.9972,33.9533,33.9752,101500.0
2013-03-13 14:20:00,46.48,46.49,46.4,46.47,59400.0,33.9752,33.9825,33.9168,33.9679,59400.0
2013-03-13 14:30:00,46.47,46.51,46.47,46.49,58000.0,33.9679,33.9972,33.9679,33.9825,58000.0
2013-03-13 14:40:00,46.49,46.5,46.45,46.5,54000.0,33.9825,33.9899,33.9533,33.9899,54000.0
2013-03-13 14:50:00,46.5,46.51,46.47,46.49,46900.0,33.9899,33.9972,33.9679,33.9825,46900.0
2013-03-13 15:00:00,46.49,46.51,46.46,46.47,91900.0,33.9825,33.9972,33.9606,33.9679,91900.0
2013-03-13 15:10:00,46.48,46.52,46.47,46.48,87600.0,33.9752,34.0045,33.9679,33.9752,87600.0
2013-03-13 15:20:00,46.48,46.55,46.48,46.51,90900.0,33.9752,34.0264,33.9752,33.9972,90900.0
2013-03-13 15:30:00,46.52,46.53,46.48,46.48,97400.0,34.0045,34.0118,33.9752,33.9752,97400.0
2013-03-13 15:40:00,46.48,46.51,46.47,46.5,124700.0,33.9752,33.9972,33.9679,33.9899,124700.0
2013-03-13 15:50:00,46.49,46.54,46.48,46.54,362700.0,33.9825,34.0191,33.9752,34.0191,362700.0
2013-03-14 09:30:00,46.14,46.2,45.83,45.91,192800.0,33.7267,33.7706,33.5001,33.5586,192800.0
2013-03-14 09:40:00,45.94,46.24,45.88,46.09,183800.0,33.5805,33.7998,33.5367,33.6902,183800.0
2013-03-14 09:50:00,46.11,46.21,45.73,45.77,181200.0,33.7048,33.7779,33.427,33.4563,181200.0
2013-03-14 10:00:00,45.77,45.94,45.76,45.86,251900.0,33.4563,33.5805,33.4489,33.522,251900.0
2013-03-14 10:10:00,45.86,45.96,45.83,45.89,198000.0,33.522,33.5951,33.5001,33.544,198000.0
2013-03-14 10:20:00,45.88,45.93,45.83,45.86,203000.0,33.5367,33.5732,33.5001,33.522,203000.0
2013-03-14 10:30:00,45.86,45.92,45.75,45.76,79500.0,33.522,33.5659,33.4416,33.4489,79500.0
2013-03-14 10:40:00,45.77,45.87,45.77,45.79,78900.0,33.4563,33.5293,33.4563,33.4709,78900.0
2013-03-14 10:50:00,45.8,45.9,45.75,45.87,66400.0,33.4782,33.5513,33.4416,33.5293,66400.0
2013-03-14 11:00:00,45.87,45.9,45.65,45.66,91300.0,33.5293,33.5513,33.3685,33.3758,91300.0
2013-03-14 11:10:00,45.66,45.81,45.63,45.76,110100.0,33.3758,33.4855,33.3539,33.4489,110100.0
2013-03-14 11:20:00,45.75,45.86,45.69,45.7,94500.0,33.4416,33.522,33.3978,33.4051,94500.0
2013-03-14 11:30:00,45.71,45.76,45.71,45.75,91300.0,33.4124,33.4489,33.4124,33.4416,91300.0
2013-03-14 11:40:00,45.75,45.86,45.72,45.85,103400.0,33.4416,33.522,33.4197,33.5147,103400.0
2013-03-14 11:50:00,45.85,45.99,45.84,45.95,105600.0,33.5147,33.6171,33.5074,33.5878,105600.0
2013-03-14 12:00:00,45.95,46.04,45.88,45.9,75800.0,33.5878,33.6536,33.5367,33.5513,75800.0
2013-03-14 12:10:00,45.9,45.93,45.85,45.93,75000.0,33.5513,33.5732,33.5147,33.5732,75000.0
2013-03-14 12:20:00,45.93,45.94,45.75,45.84,54000.0,33.5732,33.5805,33.4416,33.5074,54000.0
2013-03-14 12:30:00,45.85,45.91,45.82,45.85,46300.0,33.5147,33.5586,33.4928,33.5147,46300.0
2013-03-14 12:40:00,45.84,45.92,45.79,45.87,90600.0,33.5074,33.5659,33.4709,33.5293,90600.0
2013-03-14 12:50:00,45.88,45.96,45.84,45.9,90300.0,33.5367,33.5951,33.5074,33.5513,90300.0
2013-03-14 13:00:00,45.9,45.99,45.89,45.94,101100.0,33.5513,33.6171,33.544,33.5805,101100.0
2013-03-14 13:10:00,45.94,46.0,45.93,46.0,41100.0,33.5805,33.6244,33.5732,33.6244,41100.0
2013-03-14 13:20:00,46.0,46.01,45.9,45.9,71300.0,33.6244,33.6317,33.5513,33.5513,71300.0
2013-03-14 13:30:00,45.91,46.0,45.9,46.0,61400.0,33.5586,33.6244,33.5513,33.6244,61400.0
2013-03-14 13:40:00,45.99,46.06,45.95,46.06,42700.0,33.6171,33.6682,33.5878,33.6682,42700.0
2013-03-14 13:50:00,46.06,46.09,45.91,45.97,67400.0,33.6682,33.6902,33.5586,33.6024,67400.0
2013-03-14 14:00:00,45.97,46.2,45.96,46.2,80700.0,33.6024,33.7706,33.5951,33.7706,80700.0
2013-03-14 14:10:00,46.19,46.27,46.14,46.17,69900.0,33.7633,33.8217,33.7267,33.7486,69900.0
2013-03-14 14:20:00,46.17,46.2,46.13,46.17,65100.0,33.7486,33.7706,33.7194,33.7486,65100.0
2013-03-14 14:30:00,46.17,46.2,46.08,46.16,69900.0,33.7486,33.7706,33.6829,33.7413,69900.0
2013-03-14 14:40:00,46.18,46.23,46.13,46.2,48200.0,33.7559,33.7925,33.7194,33.7706,48200.0
2013-03-14 14:50:00,46.2,46.45,46.2,46.43,89500.0,33.7706,33.9533,33.7706,33.9387,89500.0
2013-03-14 15:00:00,46.44,46.44,46.31,46.31,115800.0,33.946,33.946,33.851,33.851,115800.0
2013-03-14 15:10:00,46.32,46.34,46.28,46.29,76100.0,33.8583,33.8729,33.829,33.8364,76100.0
2013-03-14 15:20:00,46.29,46.42,46.28,46.37,134900.0,33.8364,33.9314,33.829,33.8948,134900.0
2013-03-14 15:30:00,46.37,46.41,46.33,46.4,80300.0,33.8948,33.9241,33.8656,33.9168,80300.0
2013-03-14 15:40:00,46.41,46.45,46.4,46.45,103600.0,33.9241,33.9533,33.9168,33.9533,103600.0
2013-03-14 15:50:00,46.45,46.46,46.37,46.43,291100.0,33.9533,33.9606,33.8948,33.9387,291100.0
2013-03-15 09:30:00,46.05,46.79,46.05,46.63,490000.0,33.6609,34.2018,33.6609,34.0849,490000.0
2013-03-15 09:40:00,46.65,46.95,46.58,46.71,138500.0,34.0995,34.3188,34.0483,34.1434,138500.0
2013-03-15 09:50:00,46.71,46.74,46.23,46.28,103500.0,34.1434,34.1653,33.7925,33.829,103500.0
2013-03-15 10:00:00,46.28,46.32,46.17,46.25,124300.0,33.829,33.8583,33.7486,33.8071,124300.0
2013-03-15 10:10:00,46.26,46.29,46.13,46.18,73200.0,33.8144,33.8364,33.7194,33.7559,73200.0
2013-03-15 10:20:00,46.2,46.22,46.08,46.12,94900.0,33.7706,33.7852,33.6829,33.7121,94900.0
2013-03-15 10:30:00,46.12,46.23,46.11,46.21,60100.0,33.7121,33.7925,33.7048,33.7779,60100.0
2013-03-15 10:40:00,46.2,46.25,46.03,46.09,81500.0,33.7706,33.8071,33.6463,33.6902,81500.0
2013-03-15 10:50:00,46.09,46.21,46.08,46.19,27800.0,33.6902,33.7779,33.6829,33.7633,27800.0
2013-03-15 11:00:00,46.19,46.28,46.18,46.21,73800.0,33.7633,33.829,33.7559,33.7779,73800.0
2013-03-15 11:10:00,46.22,46.34,46.2,46.22,60600.0,33.7852,33.8729,33.7706,33.7852,60600.0
2013-03-15 11:20:00,46.22,46.34,46.12,46.32,60700.0,33.7852,33.8729,33.7121,33.8583,60700.0
2013-03-15 11:30:00,46.31,46.41,46.31,46.4,45200.0,33.851,33.9241,33.851,33.9168,45200.0
2013-03-15 11:40:00,46.4,46.41,46.28,46.28,28300.0,33.9168,33.9241,33.829,33.829,28300.0
2013-03-15 11:50:00,46.27,46.32,46.21,46.25,32600.0,33.8217,33.8583,33.7779,33.8071,32600.0
2013-03-15 12:00:00,46.25,46.25,46.15,46.2,38900.0,33.8071,33.8071,33.734,33.7706,38900.0
2013-03-15 12:10:00,46.2,46.25,46.2,46.23,33800.0,33.7706,33.8071,33.7706,33.7925,33800.0
2013-03-15 12:20:00,46.23,46.24,46.15,46.21,19300.0,33.7925,33.7998,33.734,33.7779,19300.0
2013-03-15 12:30:00,46.2,46.25,46.19,46.22,17100.0,33.7706,33.8071,33.7633,33.7852,17100.0
2013-03-15 12:40:00,46.23,46.29,46.23,46.27,39500.0,33.7925,33.8364,33.7925,33.8217,39500.0
2013-03-15 12:50:00,46.27,46.27,46.17,46.2,16000.0,33.8217,33.8217,33.7486,33.7706,16000.0
2013-03-15 13:00:00,46.2,46.23,46.18,46.21,46700.0,33.7706,33.7925,33.7559,33.7779,46700.0
2013-03-15 13:10:00,46.21,46.26,46.2,46.24,46500.0,33.7779,33.8144,33.7706,33.7998,46500.0
2013-03-15 13:20:00,46.24,46.33,46.2,46.32,53700.0,33.7998,33.8656,33.7706,33.8583,53700.0
2013-03-15 13:30:00,46.32,46.39,46.31,46.39,34200.0,33.8583,33.9095,33.851,33.9095,34200.0
2013-03-15 13:40:00,46.38,46.4,46.36,46.4,23100.0,33.9021,33.9168,33.8875,33.9168,23100.0
2013-03-15 13:50:00,46.4,46.4,46.34,46.34,27000.0,33.9168,33.9168,33.8729,33.8729,27000.0
2013-03-15 14:00:00,46.35,46.35,46.29,46.34,53500.0,33.8802,33.8802,33.8364,33.8729,53500.0
2013-03-15 14:10:00,46.33,46.37,46.32,46.33,20000.0,33.8656,33.8948,33.8583,33.8656,20000.0
2013-03-15 14:20:00,46.32,46.33,46.28,46.31,31500.0,33.8583,33.8656,33.829,33.851,31500.0
2013-03-15 14:30:00,46.31,46.37,46.3,46.37,40600.0,33.851,33.8948,33.8437,33.8948,40600.0
2013-03-15 14:40:00,46.37,46.42,46.35,46.38,54400.0,33.8948,33.9314,33.8802,33.9021,54400.0
2013-03-15 14:50:00,46.39,46.5,46.35,46.5,99800.0,33.9095,33.9899,33.8802,33.9899,99800.0
2013-03-15 15:00:00,46.5,46.53,46.45,46.53,56300.0,33.9899,34.0118,33.9533,34.0118,56300.0
2013-03-15 15:10:00,46.54,46.58,46.46,46.47,128600.0,34.0191,34.0483,33.9606,33.9679,128600.0
2013-03-15 15:20:00,46.48,46.49,46.43,46.45,52300.0,33.9752,33.9825,33.9387,33.9533,52300.0
2013-03-15 15:30:00,46.45,46.5,46.42,46.44,81500.0,33.9533,33.9899,33.9314,33.946,81500.0
2013-03-15 15:40:00,46.43,46.51,46.4,46.51,175100.0,33.9387,33.9972,33.9168,33.9972,175100.0
2013-03-15 15:50:00,46.5,46.61,46.5,46.59,416300.0,33.9899,34.0703,33.9899,34.0556,416300.0
2013-03-18 09:30:00,45.82,46.13,45.82,46.13,66700.0,33.4928,33.7194,33.4928,33.7194,66700.0
2013-03-18 09:40:00,46.13,46.23,46.09,46.13,78200.0,33.7194,33.7925,33.6902,33.7194,78200.0
2013-03-18 09:50:00,46.13,46.2,46.01,46.14,57600.0,33.7194,33.7706,33.6317,33.7267,57600.0
2013-03-18 10:00:00,46.12,46.19,46.1,46.1,67700.0,33.7121,33.7633,33.6975,33.6975,67700.0
2013-03-18 10:10:00,46.11,46.23,46.11,46.18,52700.0,33.7048,33.7925,33.7048,33.7559,52700.0
2013-03-18 10:20:00,46.15,46.33,46.15,46.33,66900.0,33.734,33.8656,33.734,33.8656,66900.0
2013-03-18 10:30:00,46.33,46.42,46.24,46.3,47400.0,33.8656,33.9314,33.7998,33.8437,47400.0
2013-03-18 10:40:00,46.3,46.39,46.23,46.33,27600.0,33.8437,33.9095,33.7925,33.8656,27600.0
2013-03-18 10:50:00,46.34,46.34,46.24,46.25,47800.0,33.8729,33.8729,33.7998,33.8071,47800.0
2013-03-18 11:00:00,46.26,46.3,46.18,46.23,52900.0,33.8144,33.8437,33.7559,33.7925,52900.0
2013-03-18 11:10:00,46.23,46.29,46.2,46.29,44000.0,33.7925,33.8364,33.7706,33.8364,44000.0
2013-03-18 11:20:00,46.28,46.36,46.25,46.3,37700.0,33.829,33.8875,33.8071,33.8437,37700.0
2013-03-18 11:30:00,46.31,46.41,46.31,46.41,31900.0,33.851,33.9241,33.851,33.9241,31900.0
2013-03-18 11:40:00,46.42,46.48,46.36,46.38,60600.0,33.9314,33.9752,33.8875,33.9021,60600.0
2013-03-18 11:50:00,46.38,46.44,46.36,46.41,40600.0,33.9021,33.946,33.8875,33.9241,40600.0
2013-03-18 12:00:00,46.42,46.5,46.4,46.41,36700.0,33.9314,33.9899,33.9168,33.9241,36700.0
2013-03-18 12:10:00,46.4,46.49,46.4,46.4,42800.0,33.9168,33.9825,33.9168,33.9168,42800.0
2013-03-18 12:20:00,46.41,46.45,46.36,46.41,34400.0,33.9241,33.9533,33.8875,33.9241,34400.0
2013-03-18 12:30:00,46.4,46.45,46.38,46.41,39700.0,33.9168,33.9533,33.9021,33.9241,39700.0
2013-03-18 12:40:00,46.41,46.44,46.38,46.41,32500.0,33.9241,33.946,33.9021,33.9241,32500.0
2013-03-18 12:50:00,46.42,46.49,46.39,46.47,57400.0,33.9314,33.9825,33.9095,33.9679,57400.0
2013-03-18 13:00:00,46.47,46.47,46.41,46.43,28600.0,33.9679,33.9679,33.9241,33.9387,28600.0
2013-03-18 13:10:00,46.43,46.49,46.42,46.48,40500.0,33.9387,33.9825,33.9314,33.9752,40500.0
2013-03-18 13:20:00,46.48,46.48,46.3,46.33,50700.0,33.9752,33.9752,33.8437,33.8656,50700.0
2013-03-18 13:30:00,46.33,46.37,46.29,46.34,26700.0,33.8656,33.8948,33.8364,33.8729,26700.0
2013-03-18 13:40:00,46.34,46.39,46.3,46.37,23400.0,33.8729,33.9095,33.8437,33.8948,23400.0
2013-03-18 13:50:00,46.37,46.38,46.29,46.29,32900.0,33.8948,33.9021,33.8364,33.8364,32900.0
2013-03-18 14:00:00,46.3,46.39,46.29,46.32,18000.0,33.8437,33.9095,33.8364,33.8583,18000.0
2013-03-18 14:10:00,46.32,46.43,46.31,46.41,36200.0,33.8583,33.9387,33.851,33.9241,36200.0
2013-03-18 14:20:00,46.41,46.45,46.38,46.41,19800.0,33.9241,33.9533,33.9021,33.9241,19800.0
2013-03-18 14:30:00,46.41,46.42,46.34,46.35,22700.0,33.9241,33.9314,33.8729,33.8802,22700.0
2013-03-18 14:40:00,46.36,46.44,46.36,46.43,42800.0,33.8875,33.946,33.8875,33.9387,42800.0
2013-03-18 14:50:00,46.44,46.44,46.32,46.32,28800.0,33.946,33.946,33.8583,33.8583,28800.0
2013-03-18 15:00:00,46.33,46.39,46.31,46.32,34800.0,33.8656,33.9095,33.851,33.8583,34800.0
2013-03-18 15:10:00,46.32,46.41,46.23,46.27,98300.0,33.8583,33.9241,33.7925,33.8217,98300.0
2013-03-18 15:20:00,46.29,46.3,46.22,46.23,64100.0,33.8364,33.8437,33.7852,33.7925,64100.0
2013-03-18 15:30:00,46.22,46.23,46.16,46.19,50800.0,33.7852,33.7925,33.7413,33.7633,50800.0
2013-03-18 15:40:00,46.19,46.24,46.15,46.2,74700.0,33.7633,33.7998,33.734,33.7706,74700.0
2013-03-18 15:50:00,46.2,46.26,46.14,46.25,174900.0,33.7706,33.8144,33.7267,33.8071,174900.0
2013-03-19 09:30:00,46.23,46.26,45.98,45.98,64500.0,33.7925,33.8144,33.6098,33.6098,64500.0
2013-03-19 09:40:00,45.99,46.19,45.93,46.08,47900.0,33.6171,33.7633,33.5732,33.6829,47900.0
2013-03-19 09:50:00,46.09,46.37,46.09,46.28,52500.0,33.6902,33.8948,33.6902,33.829,52500.0
2013-03-19 10:00:00,46.28,46.39,46.28,46.37,53600.0,33.829,33.9095,33.829,33.8948,53600.0
2013-03-19 10:10:00,46.39,46.48,46.3,46.42,43600.0,33.9095,33.9752,33.8437,33.9314,43600.0
2013-03-19 10:20:00,46.43,46.51,46.28,46.39,54200.0,33.9387,33.9972,33.829,33.9095,54200.0
2013-03-19 10:30:00,46.39,46.44,46.31,46.33,72400.0,33.9095,33.946,33.851,33.8656,72400.0
2013-03-19 10:40:00,46.31,46.37,46.25,46.25,32300.0,33.851,33.8948,33.8071,33.8071,32300.0
2013-03-19 10:50:00,46.25,46.3,46.15,46.24,61100.0,33.8071,33.8437,33.734,33.7998,61100.0
2013-03-19 11:00:00,46.23,46.3,46.22,46.25,68100.0,33.7925,33.8437,33.7852,33.8071,68100.0
2013-03-19 11:10:00,46.27,46.41,46.26,46.41,50300.0,33.8217,33.9241,33.8144,33.9241,50300.0
2013-03-19 11:20:00,46.42,46.46,46.39,46.41,41700.0,33.9314,33.9606,33.9095,33.9241,41700.0
2013-03-19 11:30:00,46.4,46.46,46.31,46.31,45600.0,33.9168,33.9606,33.851,33.851,45600.0
2013-03-19 11:40:00,46.31,46.39,46.18,46.19,53500.0,33.851,33.9095,33.7559,33.7633,53500.0
2013-03-19 11:50:00,46.18,46.2,45.85,45.88,176700.0,33.7559,33.7706,33.5147,33.5367,176700.0
2013-03-19 12:00:00,45.89,46.04,45.86,45.95,39600.0,33.544,33.6536,33.522,33.5878,39600.0
2013-03-19 12:10:00,45.95,45.96,45.88,45.96,53300.0,33.5878,33.5951,33.5367,33.5951,53300.0
2013-03-19 12:20:00,45.97,46.19,45.96,46.16,60800.0,33.6024,33.7633,33.5951,33.7413,60800.0
2013-03-19 12:30:00,46.17,46.17,46.07,46.11,24800.0,33.7486,33.7486,33.6755,33.7048,24800.0
2013-03-19 12:40:00,46.12,46.15,46.08,46.09,13700.0,33.7121,33.734,33.6829,33.6902,13700.0
2013-03-19 12:50:00,46.11,46.12,46.0,46.06,16500.0,33.7048,33.7121,33.6244,33.6682,16500.0
2013-03-19 13:00:00,46.06,46.06,45.97,45.97,21200.0,33.6682,33.6682,33.6024,33.6024,21200.0
2013-03-19 13:10:00,45.98,45.98,45.76,45.78,86400.0,33.6098,33.6098,33.4489,33.4636,86400.0
2013-03-19 13:20:00,45.79,45.85,45.75,45.8,45600.0,33.4709,33.5147,33.4416,33.4782,45600.0
2013-03-19 13:30:00,45.8,45.89,45.74,45.78,47200.0,33.4782,33.544,33.4343,33.4636,47200.0
2013-03-19 13:40:00,45.78,45.88,45.77,45.88,29700.0,33.4636,33.5367,33.4563,33.5367,29700.0
2013-03-19 13:50:00,45.88,45.88,45.79,45.82,40600.0,33.5367,33.5367,33.4709,33.4928,40600.0
2013-03-19 14:00:00,45.83,45.96,45.8,45.94,43600.0,33.5001,33.5951,33.4782,33.5805,43600.0
2013-03-19 14:10:00,45.94,45.98,45.84,45.88,47800.0,33.5805,33.6098,33.5074,33.5367,47800.0
2013-03-19 14:20:00,45.87,46.01,45.87,45.98,27600.0,33.5293,33.6317,33.5293,33.6098,27600.0
2013-03-19 14:30:00,45.98,46.09,45.96,46.01,57500.0,33.6098,33.6902,33.5951,33.6317,57500.0
2013-03-19 14:40:00,46.02,46.02,45.93,45.98,23900.0,33.639,33.639,33.5732,33.6098,23900.0
2013-03-19 14:50:00,45.98,45.99,45.93,45.99,24200.0,33.6098,33.6171,33.5732,33.6171,24200.0
2013-03-19 15:00:00,45.99,46.03,45.9,45.92,44500.0,33.6171,33.6463,33.5513,33.5659,44500.0
2013-03-19 15:10:00,45.91,46.22,45.9,46.02,70800.0,33.5586,33.7852,33.5513,33.639,70800.0
2013-03-19 15:20:00,46.01,46.07,45.95,46.03,48900.0,33.6317,33.6755,33.5878,33.6463,48900.0
2013-03-19 15:30:00,46.04,46.07,45.94,46.05,78000.0,33.6536,33.6755,33.5805,33.6609,78000.0
2013-03-19 15:40:00,46.05,46.08,45.97,46.06,81700.0,33.6609,33.6829,33.6024,33.6682,81700.0
2013-03-19 15:50:00,46.05,46.18,46.05,46.17,155100.0,33.6609,33.7559,33.6609,33.7486,155100.0
2013-03-20 09:30:00,46.44,46.67,46.23,46.37,112200.0,33.946,34.1141,33.7925,33.8948,112200.0
2013-03-20 09:40:00,46.38,46.39,46.09,46.16,57400.0,33.9021,33.9095,33.6902,33.7413,57400.0
2013-03-20 09:50:00,46.19,46.31,46.17,46.2,35100.0,33.7633,33.851,33.7486,33.7706,35100.0
2013-03-20 10:00:00,46.2,46.28,46.12,46.15,60400.0,33.7706,33.829,33.7121,33.734,60400.0
2013-03-20 10:10:00,46.16,46.25,46.11,46.15,20800.0,33.7413,33.8071,33.7048,33.734,20800.0
2013-03-20 10:20:00,46.15,46.19,46.06,46.08,52400.0,33.734,33.7633,33.6682,33.6829,52400.0
2013-03-20 10:30:00,46.07,46.16,46.07,46.14,47100.0,33.6755,33.7413,33.6755,33.7267,47100.0
2013-03-20 10:40:00,46.14,46.23,46.09,46.22,38400.0,33.7267,33.7925,33.6902,33.7852,38400.0
2013-03-20 10:50:00,46.23,46.36,46.21,46.31,63700.0,33.7925,33.8875,33.7779,33.851,63700.0
2013-03-20 11:00:00,46.3,46.5,46.29,46.5,57600.0,33.8437,33.9899,33.8364,33.9899,57600.0
2013-03-20 11:10:00,46.5,46.61,46.3,46.3,55200.0,33.9899,34.0703,33.8437,33.8437,55200.0
2013-03-20 11:20:00,46.31,46.43,46.31,46.35,22500.0,33.851,33.9387,33.851,33.8802,22500.0
2013-03-20 11:30:00,46.36,46.45,46.36,46.44,39700.0,33.8875,33.9533,33.8875,33.946,39700.0
2013-03-20 11:40:00,46.44,46.46,46.35,46.45,61900.0,33.946,33.9606,33.8802,33.9533,61900.0
2013-03-20 11:50:00,46.44,46.49,46.41,46.41,24200.0,33.946,33.9825,33.9241,33.9241,24200.0
2013-03-20 12:00:00,46.4,46.55,46.4,46.51,37700.0,33.9168,34.0264,33.9168,33.9972,37700.0
2013-03-20 12:10:00,46.51,46.56,46.45,46.46,42100.0,33.9972,34.0337,33.9533,33.9606,42100.0
2013-03-20 12:20:00,46.46,46.53,46.45,46.53,25500.0,33.9606,34.0118,33.9533,34.0118,25500.0
2013-03-20 12:30:00,46.53,46.56,46.49,46.55,27000.0,34.0118,34.0337,33.9825,34.0264,27000.0
2013-03-20 12:40:00,46.55,46.63,46.53,46.57,26100.0,34.0264,34.0849,34.0118,34.041,26100.0
2013-03-20 12:50:00,46.57,46.6,46.53,46.6,20700.0,34.041,34.063,34.0118,34.063,20700.0
2013-03-20 13:00:00,46.59,46.6,46.55,46.59,16500.0,34.0556,34.063,34.0264,34.0556,16500.0
2013-03-20 13:10:00,46.59,46.62,46.55,46.56,33500.0,34.0556,34.0776,34.0264,34.0337,33500.0
2013-03-20 13:20:00,46.56,46.64,46.56,46.61,41300.0,34.0337,34.0922,34.0337,34.0703,41300.0
2013-03-20 13:30:00,46.61,46.61,46.51,46.51,25000.0,34.0703,34.0703,33.9972,33.9972,25000.0
2013-03-20 13:40:00,46.53,46.56,46.49,46.51,42700.0,34.0118,34.0337,33.9825,33.9972,42700.0
2013-03-20 13:50:00,46.51,46.53,46.47,46.51,23100.0,33.9972,34.0118,33.9679,33.9972,23100.0
2013-03-20 14:00:00,46.51,46.6,46.48,46.5,47900.0,33.9972,34.063,33.9752,33.9899,47900.0
2013-03-20 14:10:00,46.5,46.66,46.49,46.64,35600.0,33.9899,34.1068,33.9825,34.0922,35600.0
2013-03-20 14:20:00,46.65,46.8,46.62,46.75,71400.0,34.0995,34.2091,34.0776,34.1726,71400.0
2013-03-20 14:30:00,46.74,46.75,46.64,46.71,66100.0,34.1653,34.1726,34.0922,34.1434,66100.0
2013-03-20 14:40:00,46.73,46.79,46.68,46.72,56600.0,34.158,34.2018,34.1214,34.1507,56600.0
2013-03-20 14:50:00,46.71,46.75,46.68,46.7,48300.0,34.1434,34.1726,34.1214,34.1361,48300.0
2013-03-20 15:00:00,46.7,46.76,46.66,46.74,58700.0,34.1361,34.1799,34.1068,34.1653,58700.0
2013-03-20 15:10:00,46.73,46.79,46.73,46.79,45000.0,34.158,34.2018,34.158,34.2018,45000.0
2013-03-20 15:20:00,46.79,46.79,46.7,46.74,53800.0,34.2018,34.2018,34.1361,34.1653,53800.0
2013-03-20 15:30:00,46.74,46.83,46.7,46.83,81100.0,34.1653,34.2311,34.1361,34.2311,81100.0
2013-03-20 15:40:00,46.83,46.96,46.82,46.95,130100.0,34.2311,34.3261,34.2238,34.3188,130100.0
2013-03-20 15:50:00,46.95,46.96,46.73,46.76,224700.0,34.3188,34.3261,34.158,34.1799,224700.0
2013-03-21 09:30:00,46.53,46.77,46.47,46.71,39700.0,34.0118,34.1872,33.9679,34.1434,39700.0
2013-03-21 09:40:00,46.71,46.89,46.64,46.85,72700.0,34.1434,34.2749,34.0922,34.2457,72700.0
2013-03-21 09:50:00,46.86,47.04,46.85,47.04,53200.0,34.253,34.3846,34.2457,34.3846,53200.0
2013-03-21 10:00:00,47.03,47.17,47.03,47.1,66200.0,34.3773,34.4796,34.3773,34.4284,66200.0
2013-03-21 10:10:00,47.1,47.13,47.03,47.1,62800.0,34.4284,34.4504,34.3773,34.4284,62800.0
2013-03-21 10:20:00,47.1,47.18,47.04,47.15,58600.0,34.4284,34.4869,34.3846,34.465,58600.0
2013-03-21 10:30:00,47.14,47.14,46.83,46.88,35300.0,34.4577,34.4577,34.2311,34.2676,35300.0
2013-03-21 10:40:00,46.88,46.97,46.79,46.79,32100.0,34.2676,34.3334,34.2018,34.2018,32100.0
2013-03-21 10:50:00,46.8,46.86,46.78,46.82,41400.0,34.2091,34.253,34.1945,34.2238,41400.0
2013-03-21 11:00:00,46.83,46.83,46.73,46.74,42100.0,34.2311,34.2311,34.158,34.1653,42100.0
2013-03-21 11:10:00,46.75,46.78,46.67,46.78,14900.0,34.1726,34.1945,34.1141,34.1945,14900.0
2013-03-21 11:20:00,46.79,46.82,46.72,46.72,21500.0,34.2018,34.2238,34.1507,34.1507,21500.0
2013-03-21 11:30:00,46.73,46.83,46.73,46.8,21100.0,34.158,34.2311,34.158,34.2091,21100.0
2013-03-21 11:40:00,46.82,46.85,46.78,46.85,31800.0,34.2238,34.2457,34.1945,34.2457,31800.0
2013-03-21 11:50:00,46.83,46.85,46.79,46.85,34500.0,34.2311,34.2457,34.2018,34.2457,34500.0
2013-03-21 12:00:00,46.85,46.86,46.8,46.81,46900.0,34.2457,34.253,34.2091,34.2165,46900.0
2013-03-21 12:10:00,46.8,46.84,46.75,46.83,23900.0,34.2091,34.2384,34.1726,34.2311,23900.0
2013-03-21 12:20:00,46.83,46.85,46.73,46.79,39400.0,34.2311,34.2457,34.158,34.2018,39400.0
2013-03-21 12:30:00,46.82,46.82,46.67,46.69,25800.0,34.2238,34.2238,34.1141,34.1287,25800.0
2013-03-21 12:40:00,46.69,46.73,46.66,46.69,18300.0,34.1287,34.158,34.1068,34.1287,18300.0
2013-03-21 12:50:00,46.69,46.69,46.62,46.62,20000.0,34.1287,34.1287,34.0776,34.0776,20000.0
2013-03-21 13:00:00,46.62,46.69,46.61,46.65,27300.0,34.0776,34.1287,34.0703,34.0995,27300.0
2013-03-21 13:10:00,46.64,46.68,46.49,46.49,25300.0,34.0922,34.1214,33.9825,33.9825,25300.0
2013-03-21 13:20:00,46.49,46.55,46.41,46.46,69400.0,33.9825,34.0264,33.9241,33.9606,69400.0
2013-03-21 13:30:00,46.45,46.47,46.4,46.46,34400.0,33.9533,33.9679,33.9168,33.9606,34400.0
2013-03-21 13:40:00,46.46,46.49,46.41,46.45,18900.0,33.9606,33.9825,33.9241,33.9533,18900.0
2013-03-21 13:50:00,46.44,46.48,46.41,46.42,20900.0,33.946,33.9752,33.9241,33.9314,20900.0
2013-03-21 14:00:00,46.42,46.42,46.29,46.38,49600.0,33.9314,33.9314,33.8364,33.9021,49600.0
2013-03-21 14:10:00,46.37,46.5,46.36,46.46,37100.0,33.8948,33.9899,33.8875,33.9606,37100.0
2013-03-21 14:20:00,46.46,46.52,46.41,46.47,23800.0,33.9606,34.0045,33.9241,33.9679,23800.0
2013-03-21 14:30:00,46.48,46.52,46.45,46.49,17200.0,33.9752,34.0045,33.9533,33.9825,17200.0
2013-03-21 14:40:00,46.47,46.55,46.47,46.52,18700.0,33.9679,34.0264,33.9679,34.0045,18700.0
2013-03-21 14:50:00,46.53,46.53,46.46,46.48,10500.0,34.0118,34.0118,33.9606,33.9752,10500.0
2013-03-21 15:00:00,46.48,46.57,46.48,46.51,23400.0,33.9752,34.041,33.9752,33.9972,23400.0
2013-03-21 15:10:00,46.52,46.55,46.44,46.46,21700.0,34.0045,34.0264,33.946,33.9606,21700.0
2013-03-21 15:20:00,46.46,46.54,46.45,46.51,30900.0,33.9606,34.0191,33.9533,33.9972,30900.0
2013-03-21 15:30:00,46.51,46.52,46.46,46.51,56400.0,33.9972,34.0045,33.9606,33.9972,56400.0
2013-03-21 15:40:00,46.51,46.52,46.4,46.45,70500.0,33.9972,34.0045,33.9168,33.9533,70500.0
2013-03-21 15:50:00,46.46,46.5,46.37,46.39,153700.0,33.9606,33.9899,33.8948,33.9095,153700.0
2013-03-22 09:30:00,46.49,46.62,46.3,46.56,72700.0,33.9825,34.0776,33.8437,34.0337,72700.0
2013-03-22 09:40:00,46.58,46.62,46.38,46.45,123600.0,34.0483,34.0776,33.9021,33.9533,123600.0
2013-03-22 09:50:00,46.47,46.54,46.38,46.48,94100.0,33.9679,34.0191,33.9021,33.9752,94100.0
2013-03-22 10:00:00,46.47,46.52,46.41,46.47,46000.0,33.9679,34.0045,33.9241,33.9679,46000.0
2013-03-22 10:10:00,46.48,46.52,46.44,46.44,48800.0,33.9752,34.0045,33.946,33.946,48800.0
2013-03-22 10:20:00,46.44,46.54,46.41,46.51,69200.0,33.946,34.0191,33.9241,33.9972,69200.0
2013-03-22 10:30:00,46.51,46.51,46.33,46.34,51600.0,33.9972,33.9972,33.8656,33.8729,51600.0
2013-03-22 10:40:00,46.34,46.36,46.23,46.26,54300.0,33.8729,33.8875,33.7925,33.8144,54300.0
2013-03-22 10:50:00,46.27,46.29,46.2,46.25,66100.0,33.8217,33.8364,33.7706,33.8071,66100.0
2013-03-22 11:00:00,46.25,46.29,46.17,46.17,42700.0,33.8071,33.8364,33.7486,33.7486,42700.0
2013-03-22 11:10:00,46.18,46.2,46.07,46.15,55800.0,33.7559,33.7706,33.6755,33.734,55800.0
2013-03-22 11:20:00,46.15,46.16,46.09,46.14,26100.0,33.734,33.7413,33.6902,33.7267,26100.0
2013-03-22 11:30:00,46.15,46.2,46.14,46.19,25300.0,33.734,33.7706,33.7267,33.7633,25300.0
2013-03-22 11:40:00,46.19,46.22,46.15,46.21,24800.0,33.7633,33.7852,33.734,33.7779,24800.0
2013-03-22 11:50:00,46.21,46.22,46.17,46.18,27800.0,33.7779,33.7852,33.7486,33.7559,27800.0
2013-03-22 12:00:00,46.18,46.21,46.14,46.15,27800.0,33.7559,33.7779,33.7267,33.734,27800.0
2013-03-22 12:10:00,46.14,46.17,46.09,46.13,36200.0,33.7267,33.7486,33.6902,33.7194,36200.0
2013-03-22 12:20:00,46.12,46.13,46.04,46.07,43100.0,33.7121,33.7194,33.6536,33.6755,43100.0
2013-03-22 12:30:00,46.08,46.1,46.04,46.1,46400.0,33.6829,33.6975,33.6536,33.6975,46400.0
2013-03-22 12:40:00,46.1,46.12,46.07,46.08,26400.0,33.6975,33.7121,33.6755,33.6829,26400.0
2013-03-22 12:50:00,46.08,46.09,46.04,46.05,41700.0,33.6829,33.6902,33.6536,33.6609,41700.0
2013-03-22 13:00:00,46.05,46.07,45.97,46.05,99300.0,33.6609,33.6755,33.6024,33.6609,99300.0
2013-03-22 13:10:00,46.06,46.14,46.06,46.12,40700.0,33.6682,33.7267,33.6682,33.7121,40700.0
2013-03-22 13:20:00,46.12,46.24,46.12,46.24,51700.0,33.7121,33.7998,33.7121,33.7998,51700.0
2013-03-22 13:30:00,46.23,46.23,46.08,46.1,64800.0,33.7925,33.7925,33.6829,33.6975,64800.0
2013-03-22 13:40:00,46.1,46.12,46.05,46.1,36400.0,33.6975,33.7121,33.6609,33.6975,36400.0
2013-03-22 13:50:00,46.1,46.13,46.06,46.1,39900.0,33.6975,33.7194,33.6682,33.6975,39900.0
2013-03-22 14:00:00,46.09,46.13,46.05,46.05,25400.0,33.6902,33.7194,33.6609,33.6609,25400.0
2013-03-22 14:10:00,46.05,46.07,46.0,46.05,89100.0,33.6609,33.6755,33.6244,33.6609,89100.0
2013-03-22 14:20:00,46.05,46.09,46.04,46.04,41800.0,33.6609,33.6902,33.6536,33.6536,41800.0
2013-03-22 14:30:00,46.04,46.14,46.02,46.14,73700.0,33.6536,33.7267,33.639,33.7267,73700.0
2013-03-22 14:40:00,46.15,46.16,46.13,46.14,87200.0,33.734,33.7413,33.7194,33.7267,87200.0
2013-03-22 14:50:00,46.14,46.14,46.01,46.09,85300.0,33.7267,33.7267,33.6317,33.6902,85300.0
2013-03-22 15:00:00,46.1,46.11,46.05,46.05,53200.0,33.6975,33.7048,33.6609,33.6609,53200.0
2013-03-22 15:10:00,46.05,46.13,46.05,46.11,76600.0,33.6609,33.7194,33.6609,33.7048,76600.0
2013-03-22 15:20:00,46.11,46.14,46.07,46.07,85200.0,33.7048,33.7267,33.6755,33.6755,85200.0
2013-03-22 15:30:00,46.08,46.09,46.05,46.07,87100.0,33.6829,33.6902,33.6609,33.6755,87100.0
2013-03-22 15:40:00,46.07,46.07,46.0,46.04,175600.0,33.6755,33.6755,33.6244,33.6536,175600.0
2013-03-22 15:50:00,46.04,46.15,46.03,46.15,213300.0,33.6536,33.734,33.6463,33.734,213300.0
2013-03-25 09:30:00,46.32,46.32,46.16,46.28,80800.0,33.8583,33.8583,33.7413,33.829,80800.0
2013-03-25 09:40:00,46.28,46.41,46.22,46.33,72100.0,33.829,33.9241,33.7852,33.8656,72100.0
2013-03-25 09:50:00,46.33,46.34,46.23,46.25,55400.0,33.8656,33.8729,33.7925,33.8071,55400.0
2013-03-25 10:00:00,46.26,46.32,46.23,46.32,66600.0,33.8144,33.8583,33.7925,33.8583,66600.0
2013-03-25 10:10:00,46.33,46.38,46.26,46.28,103300.0,33.8656,33.9021,33.8144,33.829,103300.0
2013-03-25 10:20:00,46.27,46.28,46.15,46.17,62000.0,33.8217,33.829,33.734,33.7486,62000.0
2013-03-25 10:30:00,46.17,46.2,46.13,46.15,62900.0,33.7486,33.7706,33.7194,33.734,62900.0
2013-03-25 10:40:00,46.15,46.16,45.99,46.02,49300.0,33.734,33.7413,33.6171,33.639,49300.0
2013-03-25 10:50:00,46.0,46.03,45.98,46.02,53800.0,33.6244,33.6463,33.6098,33.639,53800.0
2013-03-25 11:00:00,46.01,46.09,45.99,46.06,56800.0,33.6317,33.6902,33.6171,33.6682,56800.0
2013-03-25 11:10:00,46.05,46.08,45.97,46.0,34200.0,33.6609,33.6829,33.6024,33.6244,34200.0
2013-03-25 11:20:00,45.98,46.0,45.94,45.95,54400.0,33.6098,33.6244,33.5805,33.5878,54400.0
2013-03-25 11:30:00,45.95,46.01,45.9,45.9,47500.0,33.5878,33.6317,33.5513,33.5513,47500.0
2013-03-25 11:40:00,45.9,46.01,45.87,45.99,74900.0,33.5513,33.6317,33.5293,33.6171,74900.0
2013-03-25 11:50:00,45.98,45.98,45.93,45.94,89800.0,33.6098,33.6098,33.5732,33.5805,89800.0
2013-03-25 12:00:00,45.95,45.97,45.9,45.9,80100.0,33.5878,33.6024,33.5513,33.5513,80100.0
2013-03-25 12:10:00,45.89,45.96,45.87,45.92,72400.0,33.544,33.5951,33.5293,33.5659,72400.0
2013-03-25 12:20:00,45.91,45.92,45.76,45.76,51400.0,33.5586,33.5659,33.4489,33.4489,51400.0
2013-03-25 12:30:00,45.76,45.81,45.73,45.75,28500.0,33.4489,33.4855,33.427,33.4416,28500.0
2013-03-25 12:40:00,45.76,45.76,45.71,45.74,28200.0,33.4489,33.4489,33.4124,33.4343,28200.0
2013-03-25 12:50:00,45.75,45.76,45.62,45.65,53200.0,33.4416,33.4489,33.3466,33.3685,53200.0
2013-03-25 13:00:00,45.65,45.65,45.5,45.51,69600.0,33.3685,33.3685,33.2589,33.2662,69600.0
2013-03-25 13:10:00,45.5,45.57,45.5,45.54,22200.0,33.2589,33.3101,33.2589,33.2881,22200.0
2013-03-25 13:20:00,45.54,45.72,45.54,45.72,24100.0,33.2881,33.4197,33.2881,33.4197,24100.0
2013-03-25 13:30:00,45.73,45.77,45.71,45.72,34300.0,33.427,33.4563,33.4124,33.4197,34300.0
2013-03-25 13:40:00,45.72,45.87,45.72,45.84,34000.0,33.4197,33.5293,33.4197,33.5074,34000.0
2013-03-25 13:50:00,45.83,45.93,45.82,45.85,38600.0,33.5001,33.5732,33.4928,33.5147,38600.0
2013-03-25 14:00:00,45.84,45.88,45.83,45.87,34400.0,33.5074,33.5367,33.5001,33.5293,34400.0
2013-03-25 14:10:00,45.86,45.89,45.79,45.84,47600.0,33.522,33.544,33.4709,33.5074,47600.0
2013-03-25 14:20:00,45.84,45.89,45.8,45.84,42900.0,33.5074,33.544,33.4782,33.5074,42900.0
2013-03-25 14:30:00,45.84,45.85,45.81,45.85,48500.0,33.5074,33.5147,33.4855,33.5147,48500.0
2013-03-25 14:40:00,45.85,45.88,45.81,45.81,47000.0,33.5147,33.5367,33.4855,33.4855,47000.0
2013-03-25 14:50:00,45.82,45.96,45.81,45.92,122700.0,33.4928,33.5951,33.4855,33.5659,122700.0
2013-03-25 15:00:00,45.92,45.94,45.88,45.92,67000.0,33.5659,33.5805,33.5367,33.5659,67000.0
2013-03-25 15:10:00,45.91,45.98,45.9,45.92,108100.0,33.5586,33.6098,33.5513,33.5659,108100.0
2013-03-25 15:20:00,45.92,45.94,45.86,45.88,78000.0,33.5659,33.5805,33.522,33.5367,78000.0
2013-03-25 15:30:00,45.87,45.91,45.85,45.89,85700.0,33.5293,33.5586,33.5147,33.544,85700.0
2013-03-25 15:40:00,45.89,45.9,45.8,45.8,79300.0,33.544,33.5513,33.4782,33.4782,79300.0
2013-03-25 15:50:00,45.8,45.95,45.8,45.89,299500.0,33.4782,33.5878,33.4782,33.544,299500.0
2013-03-26 09:30:00,45.51,45.73,45.51,45.58,76600.0,33.532,33.6941,33.532,33.5836,76600.0
2013-03-26 09:40:00,45.57,45.81,45.57,45.81,53200.0,33.5762,33.7531,33.5762,33.7531,53200.0
2013-03-26 09:50:00,45.82,45.9,45.73,45.73,34900.0,33.7604,33.8194,33.6941,33.6941,34900.0
2013-03-26 10:00:00,45.73,45.86,45.62,45.78,78300.0,33.6941,33.7899,33.6131,33.731,78300.0
2013-03-26 10:10:00,45.79,45.97,45.74,45.74,133600.0,33.7383,33.871,33.7015,33.7015,133600.0
2013-03-26 10:20:00,45.75,45.8,45.7,45.8,69800.0,33.7089,33.7457,33.672,33.7457,69800.0
2013-03-26 10:30:00,45.83,45.95,45.8,45.8,49400.0,33.7678,33.8562,33.7457,33.7457,49400.0
2013-03-26 10:40:00,45.79,45.86,45.71,45.81,65000.0,33.7383,33.7899,33.6794,33.7531,65000.0
2013-03-26 10:50:00,45.82,45.93,45.81,45.88,82100.0,33.7604,33.8415,33.7531,33.8046,82100.0
2013-03-26 11:00:00,45.9,45.9,45.73,45.76,69200.0,33.8194,33.8194,33.6941,33.7162,69200.0
2013-03-26 11:10:00,45.76,45.78,45.7,45.71,57200.0,33.7162,33.731,33.672,33.6794,57200.0
2013-03-26 11:20:00,45.72,45.72,45.62,45.65,73600.0,33.6868,33.6868,33.6131,33.6352,73600.0
2013-03-26 11:30:00,45.64,45.7,45.64,45.64,61800.0,33.6278,33.672,33.6278,33.6278,61800.0
2013-03-26 11:40:00,45.64,45.73,45.64,45.7,78400.0,33.6278,33.6941,33.6278,33.672,78400.0
2013-03-26 11:50:00,45.7,45.71,45.6,45.6,62400.0,33.672,33.6794,33.5983,33.5983,62400.0
2013-03-26 12:00:00,45.59,45.61,45.53,45.57,81600.0,33.591,33.6057,33.5468,33.5762,81600.0
2013-03-26 12:10:00,45.58,45.58,45.52,45.54,43900.0,33.5836,33.5836,33.5394,33.5541,43900.0
2013-03-26 12:20:00,45.55,45.55,45.52,45.55,61500.0,33.5615,33.5615,33.5394,33.5615,61500.0
2013-03-26 12:30:00,45.55,45.57,45.44,45.45,92700.0,33.5615,33.5762,33.4805,33.4878,92700.0
2013-03-26 12:40:00,45.45,45.55,45.44,45.54,66600.0,33.4878,33.5615,33.4805,33.5541,66600.0
2013-03-26 12:50:00,45.54,45.56,45.51,45.51,38100.0,33.5541,33.5689,33.532,33.532,38100.0
2013-03-26 13:00:00,45.51,45.55,45.5,45.55,74900.0,33.532,33.5615,33.5247,33.5615,74900.0
2013-03-26 13:10:00,45.55,45.64,45.55,45.63,71800.0,33.5615,33.6278,33.5615,33.6204,71800.0
2013-03-26 13:20:00,45.64,45.69,45.57,45.68,56200.0,33.6278,33.6647,33.5762,33.6573,56200.0
2013-03-26 13:30:00,45.68,45.72,45.68,45.7,30000.0,33.6573,33.6868,33.6573,33.672,30000.0
2013-03-26 13:40:00,45.69,45.77,45.69,45.77,33100.0,33.6647,33.7236,33.6647,33.7236,33100.0
2013-03-26 13:50:00,45.76,45.78,45.66,45.66,43700.0,33.7162,33.731,33.6425,33.6425,43700.0
2013-03-26 14:00:00,45.68,45.71,45.66,45.66,48500.0,33.6573,33.6794,33.6425,33.6425,48500.0
2013-03-26 14:10:00,45.66,45.74,45.65,45.74,36700.0,33.6425,33.7015,33.6352,33.7015,36700.0
2013-03-26 14:20:00,45.75,45.8,45.74,45.76,65500.0,33.7089,33.7457,33.7015,33.7162,65500.0
2013-03-26 14:30:00,45.75,45.76,45.71,45.72,43000.0,33.7089,33.7162,33.6794,33.6868,43000.0
2013-03-26 14:40:00,45.72,45.74,45.69,45.74,37100.0,33.6868,33.7015,33.6647,33.7015,37100.0
2013-03-26 14:50:00,45.74,45.82,45.74,45.82,40900.0,33.7015,33.7604,33.7015,33.7604,40900.0
2013-03-26 15:00:00,45.83,45.89,45.83,45.88,55900.0,33.7678,33.812,33.7678,33.8046,55900.0
2013-03-26 15:10:00,45.87,45.92,45.84,45.85,63600.0,33.7973,33.8341,33.7752,33.7825,63600.0
2013-03-26 15:20:00,45.84,46.0,45.84,45.98,93800.0,33.7752,33.8931,33.7752,33.8783,93800.0
2013-03-26 15:30:00,45.99,46.04,45.94,45.96,102300.0,33.8857,33.9225,33.8489,33.8636,102300.0
2013-03-26 15:40:00,45.96,46.0,45.95,45.99,81000.0,33.8636,33.8931,33.8562,33.8857,81000.0
2013-03-26 15:50:00,45.98,46.0,45.92,45.99,252900.0,33.8783,33.8931,33.8341,33.8857,252900.0
2013-03-27 09:30:00,45.55,45.71,45.36,45.65,98100.0,33.5615,33.6794,33.4215,33.6352,98100.0
2013-03-27 09:40:00,45.65,45.71,45.56,45.66,48200.0,33.6352,33.6794,33.5689,33.6425,48200.0
2013-03-27 09:50:00,45.66,45.67,45.54,45.59,68200.0,33.6425,33.6499,33.5541,33.591,68200.0
2013-03-27 10:00:00,45.59,45.65,45.52,45.6,48200.0,33.591,33.6352,33.5394,33.5983,48200.0
2013-03-27 10:10:00,45.61,45.65,45.59,45.63,37300.0,33.6057,33.6352,33.591,33.6204,37300.0
2013-03-27 10:20:00,45.62,45.75,45.61,45.75,47000.0,33.6131,33.7089,33.6057,33.7089,47000.0
2013-03-27 10:30:00,45.75,45.77,45.67,45.69,34800.0,33.7089,33.7236,33.6499,33.6647,34800.0
2013-03-27 10:40:00,45.69,45.75,45.64,45.64,37700.0,33.6647,33.7089,33.6278,33.6278,37700.0
2013-03-27 10:50:00,45.64,45.72,45.64,45.7,89300.0,33.6278,33.6868,33.6278,33.672,89300.0
2013-03-27 11:00:00,45.7,45.75,45.63,45.63,48800.0,33.672,33.7089,33.6204,33.6204,48800.0
2013-03-27 11:10:00,45.63,45.73,45.63,45.72,58500.0,33.6204,33.6941,33.6204,33.6868,58500.0
2013-03-27 11:20:00,45.72,45.74,45.69,45.71,28900.0,33.6868,33.7015,33.6647,33.6794,28900.0
2013-03-27 11:30:00,45.71,45.71,45.66,45.7,41500.0,33.6794,33.6794,33.6425,33.672,41500.0
2013-03-27 11:40:00,45.7,45.75,45.69,45.69,40300.0,33.672,33.7089,33.6647,33.6647,40300.0
2013-03-27 11:50:00,45.7,45.75,45.7,45.72,36700.0,33.672,33.7089,33.672,33.6868,36700.0
2013-03-27 12:00:00,45.72,45.77,45.72,45.75,40300.0,33.6868,33.7236,33.6868,33.7089,40300.0
2013-03-27 12:10:00,45.75,45.77,45.73,45.74,22700.0,33.7089,33.7236,33.6941,33.7015,22700.0
2013-03-27 12:20:00,45.74,45.79,45.71,45.76,30500.0,33.7015,33.7383,33.6794,33.7162,30500.0
2013-03-27 12:30:00,45.75,45.78,45.73,45.75,35500.0,33.7089,33.731,33.6941,33.7089,35500.0
2013-03-27 12:40:00,45.74,45.77,45.7,45.7,21500.0,33.7015,33.7236,33.672,33.672,21500.0
2013-03-27 12:50:00,45.7,45.73,45.69,45.69,12700.0,33.672,33.6941,33.6647,33.6647,12700.0
2013-03-27 13:00:00,45.69,45.71,45.66,45.71,29000.0,33.6647,33.6794,33.6425,33.6794,29000.0
2013-03-27 13:10:00,45.7,45.73,45.67,45.69,29700.0,33.672,33.6941,33.6499,33.6647,29700.0
2013-03-27 13:20:00,45.69,45.7,45.65,45.69,30200.0,33.6647,33.672,33.6352,33.6647,30200.0
2013-03-27 13:30:00,45.69,45.73,45.68,45.7,26400.0,33.6647,33.6941,33.6573,33.672,26400.0
2013-03-27 13:40:00,45.7,45.81,45.7,45.77,19000.0,33.672,33.7531,33.672,33.7236,19000.0
2013-03-27 13:50:00,45.77,45.8,45.76,45.79,24500.0,33.7236,33.7457,33.7162,33.7383,24500.0
2013-03-27 14:00:00,45.8,45.92,45.79,45.92,50800.0,33.7457,33.8341,33.7383,33.8341,50800.0
2013-03-27 14:10:00,45.92,45.96,45.92,45.94,36100.0,33.8341,33.8636,33.8341,33.8489,36100.0
2013-03-27 14:20:00,45.94,46.03,45.94,46.03,50600.0,33.8489,33.9152,33.8489,33.9152,50600.0
2013-03-27 14:30:00,46.03,46.05,45.94,45.96,26300.0,33.9152,33.9299,33.8489,33.8636,26300.0
2013-03-27 14:40:00,45.96,46.04,45.96,45.99,41400.0,33.8636,33.9225,33.8636,33.8857,41400.0
2013-03-27 14:50:00,45.99,46.03,45.97,46.0,30300.0,33.8857,33.9152,33.871,33.8931,30300.0
2013-03-27 15:00:00,46.0,46.0,45.96,45.96,31900.0,33.8931,33.8931,33.8636,33.8636,31900.0
2013-03-27 15:10:00,45.96,46.01,45.95,45.98,32400.0,33.8636,33.9004,33.8562,33.8783,32400.0
2013-03-27 15:20:00,45.98,46.01,45.96,45.99,28500.0,33.8783,33.9004,33.8636,33.8857,28500.0
2013-03-27 15:30:00,46.0,46.04,45.97,45.99,29300.0,33.8931,33.9225,33.871,33.8857,29300.0
2013-03-27 15:40:00,45.99,46.01,45.94,45.94,60500.0,33.8857,33.9004,33.8489,33.8489,60500.0
2013-03-27 15:50:00,45.94,46.02,45.9,46.02,260500.0,33.8489,33.9078,33.8194,33.9078,260500.0
2013-03-28 09:30:00,45.93,45.95,45.73,45.78,32500.0,33.8415,33.8562,33.6941,33.731,32500.0
2013-03-28 09:40:00,45.79,45.79,45.56,45.78,26600.0,33.7383,33.7383,33.5689,33.731,26600.0
2013-03-28 09:50:00,45.77,45.9,45.75,45.77,24200.0,33.7236,33.8194,33.7089,33.7236,24200.0
2013-03-28 10:00:00,45.77,45.81,45.7,45.75,33700.0,33.7236,33.7531,33.672,33.7089,33700.0
2013-03-28 10:10:00,45.73,45.79,45.71,45.77,22500.0,33.6941,33.7383,33.6794,33.7236,22500.0
2013-03-28 10:20:00,45.77,45.87,45.75,45.85,28000.0,33.7236,33.7973,33.7089,33.7825,28000.0
2013-03-28 10:30:00,45.85,45.89,45.82,45.84,24200.0,33.7825,33.812,33.7604,33.7752,24200.0
2013-03-28 10:40:00,45.84,45.84,45.79,45.82,14100.0,33.7752,33.7752,33.7383,33.7604,14100.0
2013-03-28 10:50:00,45.83,46.05,45.83,46.02,33400.0,33.7678,33.9299,33.7678,33.9078,33400.0
2013-03-28 11:00:00,46.03,46.06,45.96,45.96,23200.0,33.9152,33.9373,33.8636,33.8636,23200.0
2013-03-28 11:10:00,45.97,46.02,45.95,45.99,19400.0,33.871,33.9078,33.8562,33.8857,19400.0
2013-03-28 11:20:00,45.99,46.03,45.97,46.01,31000.0,33.8857,33.9152,33.871,33.9004,31000.0
2013-03-28 11:30:00,46.01,46.01,45.94,45.94,16800.0,33.9004,33.9004,33.8489,33.8489,16800.0
2013-03-28 11:40:00,45.94,45.97,45.91,45.97,10000.0,33.8489,33.871,33.8268,33.871,10000.0
2013-03-28 11:50:00,45.98,46.08,45.98,46.07,22500.0,33.8783,33.952,33.8783,33.9446,22500.0
2013-03-28 12:00:00,46.06,46.14,46.02,46.13,59400.0,33.9373,33.9962,33.9078,33.9888,59400.0
2013-03-28 12:10:00,46.13,46.13,46.03,46.07,19400.0,33.9888,33.9888,33.9152,33.9446,19400.0
2013-03-28 12:20:00,46.07,46.16,46.05,46.14,39400.0,33.9446,34.011,33.9299,33.9962,39400.0
2013-03-28 12:30:00,46.12,46.17,46.11,46.11,26800.0,33.9815,34.0183,33.9741,33.9741,26800.0
2013-03-28 12:40:00,46.11,46.16,46.1,46.16,34200.0,33.9741,34.011,33.9667,34.011,34200.0
2013-03-28 12:50:00,46.15,46.15,46.1,46.12,14700.0,34.0036,34.0036,33.9667,33.9815,14700.0
2013-03-28 13:00:00,46.12,46.16,46.09,46.14,38700.0,33.9815,34.011,33.9594,33.9962,38700.0
2013-03-28 13:10:00,46.14,46.15,46.1,46.14,13700.0,33.9962,34.0036,33.9667,33.9962,13700.0
2013-03-28 13:20:00,46.14,46.16,46.12,46.12,12200.0,33.9962,34.011,33.9815,33.9815,12200.0
2013-03-28 13:30:00,46.12,46.16,46.12,46.15,19500.0,33.9815,34.011,33.9815,34.0036,19500.0
2013-03-28 13:40:00,46.16,46.17,46.15,46.15,23600.0,34.011,34.0183,34.0036,34.0036,23600.0
2013-03-28 13:50:00,46.15,46.17,46.14,46.17,19700.0,34.0036,34.0183,33.9962,34.0183,19700.0
2013-03-28 14:00:00,46.18,46.23,46.18,46.22,28400.0,34.0257,34.0625,34.0257,34.0552,28400.0
2013-03-28 14:10:00,46.23,46.37,46.23,46.36,103900.0,34.0625,34.1657,34.0625,34.1583,103900.0
2013-03-28 14:20:00,46.36,46.38,46.33,46.33,37300.0,34.1583,34.173,34.1362,34.1362,37300.0
2013-03-28 14:30:00,46.33,46.34,46.31,46.31,23300.0,34.1362,34.1436,34.1215,34.1215,23300.0
2013-03-28 14:40:00,46.31,46.34,46.3,46.33,25600.0,34.1215,34.1436,34.1141,34.1362,25600.0
2013-03-28 14:50:00,46.32,46.44,46.32,46.4,61900.0,34.1288,34.2173,34.1288,34.1878,61900.0
2013-03-28 15:00:00,46.39,46.39,46.32,46.36,36900.0,34.1804,34.1804,34.1288,34.1583,36900.0
2013-03-28 15:10:00,46.36,46.36,46.32,46.34,28700.0,34.1583,34.1583,34.1288,34.1436,28700.0
2013-03-28 15:20:00,46.34,46.39,46.34,46.38,56600.0,34.1436,34.1804,34.1436,34.173,56600.0
2013-03-28 15:30:00,46.39,46.41,46.36,46.36,69400.0,34.1804,34.1952,34.1583,34.1583,69400.0
2013-03-28 15:40:00,46.37,46.37,46.25,46.26,116500.0,34.1657,34.1657,34.0773,34.0846,116500.0
2013-03-28 15:50:00,46.26,46.35,46.15,46.15,553400.0,34.0846,34.1509,34.0036,34.0036,553400.0
2013-04-01 09:30:00,46.16,46.24,46.08,46.16,41200.0,34.011,34.0699,33.952,34.011,41200.0
2013-04-01 09:40:00,46.21,46.21,46.14,46.19,80300.0,34.0478,34.0478,33.9962,34.0331,80300.0
2013-04-01 09:50:00,46.18,46.19,46.11,46.18,88300.0,34.0257,34.0331,33.9741,34.0257,88300.0
2013-04-01 10:00:00,46.15,46.18,45.95,46.08,159000.0,34.0036,34.0257,33.8562,33.952,159000.0
2013-04-01 10:10:00,46.08,46.16,46.03,46.11,62100.0,33.952,34.011,33.9152,33.9741,62100.0
2013-04-01 10:20:00,46.1,46.1,45.91,45.93,25600.0,33.9667,33.9667,33.8268,33.8415,25600.0
2013-04-01 10:30:00,45.91,45.91,45.59,45.6,89000.0,33.8268,33.8268,33.591,33.5983,89000.0
2013-04-01 10:40:00,45.59,45.59,45.43,45.44,60100.0,33.591,33.591,33.4731,33.4805,60100.0
2013-04-01 10:50:00,45.45,45.48,45.35,45.47,32800.0,33.4878,33.5099,33.4141,33.5026,32800.0
2013-04-01 11:00:00,45.44,45.46,45.4,45.42,45600.0,33.4805,33.4952,33.451,33.4657,45600.0
2013-04-01 11:10:00,45.42,45.43,45.25,45.25,86100.0,33.4657,33.4731,33.3405,33.3405,86100.0
2013-04-01 11:20:00,45.25,45.3,45.2,45.26,42600.0,33.3405,33.3773,33.3036,33.3478,42600.0
2013-04-01 11:30:00,45.27,45.28,45.19,45.19,52100.0,33.3552,33.3626,33.2963,33.2963,52100.0
2013-04-01 11:40:00,45.19,45.2,45.17,45.19,31800.0,33.2963,33.3036,33.2815,33.2963,31800.0
2013-04-01 11:50:00,45.19,45.21,45.16,45.18,41900.0,33.2963,33.311,33.2741,33.2889,41900.0
2013-04-01 12:00:00,45.17,45.18,45.13,45.15,93600.0,33.2815,33.2889,33.252,33.2668,93600.0
2013-04-01 12:10:00,45.16,45.16,45.01,45.02,239000.0,33.2741,33.2741,33.1636,33.171,239000.0
2013-04-01 12:20:00,45.02,45.02,44.9,44.96,115400.0,33.171,33.171,33.0826,33.1268,115400.0
2013-04-01 12:30:00,44.97,44.99,44.94,44.96,102600.0,33.1342,33.1489,33.112,33.1268,102600.0
2013-04-01 12:40:00,44.96,45.04,44.93,45.01,65200.0,33.1268,33.1857,33.1047,33.1636,65200.0
2013-04-01 12:50:00,45.02,45.2,45.02,45.2,71100.0,33.171,33.3036,33.171,33.3036,71100.0
2013-04-01 13:00:00,45.2,45.34,45.2,45.28,114600.0,33.3036,33.4068,33.3036,33.3626,114600.0
2013-04-01 13:10:00,45.28,45.29,45.22,45.25,49300.0,33.3626,33.3699,33.3184,33.3405,49300.0
2013-04-01 13:20:00,45.26,45.37,45.25,45.35,82200.0,33.3478,33.4289,33.3405,33.4141,82200.0
2013-04-01 13:30:00,45.35,45.38,45.34,45.36,68600.0,33.4141,33.4362,33.4068,33.4215,68600.0
2013-04-01 13:40:00,45.36,45.37,45.29,45.29,47800.0,33.4215,33.4289,33.3699,33.3699,47800.0
2013-04-01 13:50:00,45.29,45.29,45.11,45.19,89600.0,33.3699,33.3699,33.2373,33.2963,89600.0
2013-04-01 14:00:00,45.19,45.25,45.18,45.24,44700.0,33.2963,33.3405,33.2889,33.3331,44700.0
2013-04-01 14:10:00,45.25,45.25,45.15,45.15,32300.0,33.3405,33.3405,33.2668,33.2668,32300.0
2013-04-01 14:20:00,45.16,45.19,45.08,45.08,35800.0,33.2741,33.2963,33.2152,33.2152,35800.0
2013-04-01 14:30:00,45.09,45.09,45.02,45.03,44000.0,33.2226,33.2226,33.171,33.1784,44000.0
2013-04-01 14:40:00,45.03,45.12,45.02,45.09,44100.0,33.1784,33.2447,33.171,33.2226,44100.0
2013-04-01 14:50:00,45.08,45.11,45.06,45.07,32900.0,33.2152,33.2373,33.2005,33.2078,32900.0
2013-04-01 15:00:00,45.07,45.1,45.02,45.05,34700.0,33.2078,33.2299,33.171,33.1931,34700.0
2013-04-01 15:10:00,45.05,45.08,44.95,44.96,73000.0,33.1931,33.2152,33.1194,33.1268,73000.0
2013-04-01 15:20:00,44.97,45.02,44.94,45.02,67300.0,33.1342,33.171,33.112,33.171,67300.0
2013-04-01 15:30:00,45.02,45.03,44.93,44.97,54900.0,33.171,33.1784,33.1047,33.1342,54900.0
2013-04-01 15:40:00,44.96,45.07,44.93,45.04,159200.0,33.1268,33.2078,33.1047,33.1857,159200.0
2013-04-01 15:50:00,45.05,45.13,45.0,45.13,362200.0,33.1931,33.252,33.1563,33.252,362200.0
2013-04-02 09:30:00,45.27,45.75,44.98,44.98,67200.0,33.3552,33.7089,33.1415,33.1415,67200.0
2013-04-02 09:40:00,44.98,44.98,44.81,44.85,54000.0,33.1415,33.1415,33.0163,33.0457,54000.0
2013-04-02 09:50:00,44.85,44.87,44.73,44.77,65100.0,33.0457,33.0605,32.9573,32.9868,65100.0
2013-04-02 10:00:00,44.8,45.01,44.8,45.0,70600.0,33.0089,33.1636,33.0089,33.1563,70600.0
2013-04-02 10:10:00,44.99,45.0,44.81,44.85,74700.0,33.1489,33.1563,33.0163,33.0457,74700.0
2013-04-02 10:20:00,44.85,44.93,44.83,44.84,77900.0,33.0457,33.1047,33.031,33.0384,77900.0
2013-04-02 10:30:00,44.83,44.88,44.78,44.87,58500.0,33.031,33.0678,32.9942,33.0605,58500.0
2013-04-02 10:40:00,44.87,44.87,44.71,44.72,71500.0,33.0605,33.0605,32.9426,32.95,71500.0
2013-04-02 10:50:00,44.72,44.87,44.69,44.85,64700.0,32.95,33.0605,32.9278,33.0457,64700.0
2013-04-02 11:00:00,44.85,44.88,44.8,44.8,65800.0,33.0457,33.0678,33.0089,33.0089,65800.0
2013-04-02 11:10:00,44.8,44.8,44.76,44.78,41600.0,33.0089,33.0089,32.9794,32.9942,41600.0
2013-04-02 11:20:00,44.77,44.79,44.69,44.69,50800.0,32.9868,33.0015,32.9278,32.9278,50800.0
2013-04-02 11:30:00,44.69,44.71,44.67,44.67,38800.0,32.9278,32.9426,32.9131,32.9131,38800.0
2013-04-02 11:40:00,44.67,44.68,44.63,44.64,24300.0,32.9131,32.9205,32.8836,32.891,24300.0
2013-04-02 11:50:00,44.63,44.67,44.57,44.67,126600.0,32.8836,32.9131,32.8394,32.9131,126600.0
2013-04-02 12:00:00,44.66,44.68,44.64,44.64,39800.0,32.9057,32.9205,32.891,32.891,39800.0
2013-04-02 12:10:00,44.64,44.74,44.63,44.7,28800.0,32.891,32.9647,32.8836,32.9352,28800.0
2013-04-02 12:20:00,44.69,44.7,44.62,44.64,23200.0,32.9278,32.9352,32.8763,32.891,23200.0
2013-04-02 12:30:00,44.65,44.68,44.58,44.6,29400.0,32.8984,32.9205,32.8468,32.8615,29400.0
2013-04-02 12:40:00,44.6,44.64,44.57,44.61,33200.0,32.8615,32.891,32.8394,32.8689,33200.0
2013-04-02 12:50:00,44.61,44.65,44.59,44.65,38200.0,32.8689,32.8984,32.8542,32.8984,38200.0
2013-04-02 13:00:00,44.65,44.66,44.61,44.61,29300.0,32.8984,32.9057,32.8689,32.8689,29300.0
2013-04-02 13:10:00,44.61,44.61,44.55,44.58,55200.0,32.8689,32.8689,32.8247,32.8468,55200.0
2013-04-02 13:20:00,44.58,44.59,44.57,44.57,37900.0,32.8468,32.8542,32.8394,32.8394,37900.0
2013-04-02 13:30:00,44.57,44.58,44.54,44.57,46100.0,32.8394,32.8468,32.8173,32.8394,46100.0
2013-04-02 13:40:00,44.58,44.58,44.54,44.57,46400.0,32.8468,32.8468,32.8173,32.8394,46400.0
2013-04-02 13:50:00,44.58,44.65,44.55,44.55,41800.0,32.8468,32.8984,32.8247,32.8247,41800.0
2013-04-02 14:00:00,44.55,44.56,44.37,44.38,94400.0,32.8247,32.8321,32.6921,32.6994,94400.0
2013-04-02 14:10:00,44.38,44.38,44.26,44.26,86100.0,32.6994,32.6994,32.611,32.611,86100.0
2013-04-02 14:20:00,44.26,44.3,44.17,44.17,88200.0,32.611,32.6405,32.5447,32.5447,88200.0
2013-04-02 14:30:00,44.18,44.18,44.05,44.07,136100.0,32.5521,32.5521,32.4563,32.471,136100.0
2013-04-02 14:40:00,44.06,44.06,43.94,43.96,142700.0,32.4637,32.4637,32.3752,32.39,142700.0
2013-04-02 14:50:00,43.97,43.98,43.84,43.95,100600.0,32.3973,32.4047,32.3016,32.3826,100600.0
2013-04-02 15:00:00,43.95,43.96,43.84,43.84,96300.0,32.3826,32.39,32.3016,32.3016,96300.0
2013-04-02 15:10:00,43.84,43.84,43.66,43.66,202300.0,32.3016,32.3016,32.1689,32.1689,202300.0
2013-04-02 15:20:00,43.66,43.69,43.57,43.59,170900.0,32.1689,32.191,32.1026,32.1174,170900.0
2013-04-02 15:30:00,43.6,43.69,43.57,43.59,138500.0,32.1247,32.191,32.1026,32.1174,138500.0
2013-04-02 15:40:00,43.6,43.6,43.46,43.51,271000.0,32.1247,32.1247,32.0216,32.0584,271000.0
2013-04-02 15:50:00,43.52,43.67,43.52,43.64,459900.0,32.0658,32.1763,32.0658,32.1542,459900.0
2013-04-03 09:30:00,43.6,44.08,43.59,44.08,105100.0,32.1247,32.4784,32.1174,32.4784,105100.0
2013-04-03 09:40:00,44.05,44.22,43.74,43.76,87700.0,32.4563,32.5815,32.2279,32.2426,87700.0
2013-04-03 09:50:00,43.75,43.8,43.61,43.62,73200.0,32.2352,32.2721,32.1321,32.1395,73200.0
2013-04-03 10:00:00,43.61,43.68,43.41,43.45,115600.0,32.1321,32.1837,31.9847,32.0142,115600.0
2013-04-03 10:10:00,43.45,43.54,43.38,43.44,137500.0,32.0142,32.0805,31.9626,32.0068,137500.0
2013-04-03 10:20:00,43.44,43.44,43.29,43.37,68200.0,32.0068,32.0068,31.8963,31.9553,68200.0
2013-04-03 10:30:00,43.36,43.39,43.21,43.27,71900.0,31.9479,31.97,31.8374,31.8816,71900.0
2013-04-03 10:40:00,43.28,43.36,43.23,43.32,79900.0,31.889,31.9479,31.8521,31.9184,79900.0
2013-04-03 10:50:00,43.32,43.34,43.18,43.19,59300.0,31.9184,31.9332,31.8153,31.8226,59300.0
2013-04-03 11:00:00,43.2,43.33,43.19,43.27,77100.0,31.83,31.9258,31.8226,31.8816,77100.0
2013-04-03 11:10:00,43.26,43.28,43.19,43.23,39800.0,31.8742,31.889,31.8226,31.8521,39800.0
2013-04-03 11:20:00,43.23,43.33,43.23,43.32,80000.0,31.8521,31.9258,31.8521,31.9184,80000.0
2013-04-03 11:30:00,43.31,43.36,43.27,43.29,66800.0,31.9111,31.9479,31.8816,31.8963,66800.0
2013-04-03 11:40:00,43.29,43.3,43.08,43.15,160300.0,31.8963,31.9037,31.7416,31.7932,160300.0
2013-04-03 11:50:00,43.15,43.5,43.14,43.37,138800.0,31.7932,32.051,31.7858,31.9553,138800.0
2013-04-03 12:00:00,43.36,43.37,43.22,43.23,45100.0,31.9479,31.9553,31.8447,31.8521,45100.0
2013-04-03 12:10:00,43.23,43.29,43.1,43.1,125000.0,31.8521,31.8963,31.7563,31.7563,125000.0
2013-04-03 12:20:00,43.1,43.11,42.98,43.03,76500.0,31.7563,31.7637,31.6679,31.7047,76500.0
2013-04-03 12:30:00,43.04,43.11,43.04,43.07,52500.0,31.7121,31.7637,31.7121,31.7342,52500.0
2013-04-03 12:40:00,43.07,43.09,42.98,43.02,44300.0,31.7342,31.749,31.6679,31.6974,44300.0
2013-04-03 12:50:00,43.01,43.09,42.97,43.07,62500.0,31.69,31.749,31.6605,31.7342,62500.0
2013-04-03 13:00:00,43.08,43.09,42.97,43.07,59400.0,31.7416,31.749,31.6605,31.7342,59400.0
2013-04-03 13:10:00,43.07,43.18,43.05,43.08,60400.0,31.7342,31.8153,31.7195,31.7416,60400.0
2013-04-03 13:20:00,43.08,43.13,42.98,43.07,56900.0,31.7416,31.7784,31.6679,31.7342,56900.0
2013-04-03 13:30:00,43.05,43.08,42.89,42.93,92800.0,31.7195,31.7416,31.6016,31.6311,92800.0
2013-04-03 13:40:00,42.93,42.98,42.77,42.81,90300.0,31.6311,31.6679,31.5132,31.5427,90300.0
2013-04-03 13:50:00,42.79,42.85,42.65,42.79,121000.0,31.5279,31.5721,31.4248,31.5279,121000.0
2013-04-03 14:00:00,42.78,42.8,42.65,42.79,90400.0,31.5205,31.5353,31.4248,31.5279,90400.0
2013-04-03 14:10:00,42.78,42.93,42.77,42.86,91300.0,31.5205,31.6311,31.5132,31.5795,91300.0
2013-04-03 14:20:00,42.85,42.91,42.83,42.87,60400.0,31.5721,31.6163,31.5574,31.5869,60400.0
2013-04-03 14:30:00,42.87,42.92,42.87,42.9,39700.0,31.5869,31.6237,31.5869,31.609,39700.0
2013-04-03 14:40:00,42.89,43.15,42.87,43.15,92000.0,31.6016,31.7932,31.5869,31.7932,92000.0
2013-04-03 14:50:00,43.15,43.28,43.15,43.28,72600.0,31.7932,31.889,31.7932,31.889,72600.0
2013-04-03 15:00:00,43.28,43.28,43.09,43.09,52100.0,31.889,31.889,31.749,31.749,52100.0
2013-04-03 15:10:00,43.08,43.18,43.08,43.11,51100.0,31.7416,31.8153,31.7416,31.7637,51100.0
2013-04-03 15:20:00,43.1,43.13,43.04,43.1,59600.0,31.7563,31.7784,31.7121,31.7563,59600.0
2013-04-03 15:30:00,43.09,43.09,42.88,42.9,138400.0,31.749,31.749,31.5942,31.609,138400.0
2013-04-03 15:40:00,42.9,43.17,42.85,43.14,194000.0,31.609,31.8079,31.5721,31.7858,194000.0
2013-04-03 15:50:00,43.14,43.19,43.06,43.07,330200.0,31.7858,31.8226,31.7269,31.7342,330200.0
2013-04-04 09:30:00,43.1,43.21,43.0,43.14,51500.0,31.7563,31.8374,31.6826,31.7858,51500.0
2013-04-04 09:40:00,43.14,43.54,43.11,43.53,97300.0,31.7858,32.0805,31.7637,32.0732,97300.0
2013-04-04 09:50:00,43.52,43.73,43.52,43.54,56400.0,32.0658,32.2205,32.0658,32.0805,56400.0
2013-04-04 10:00:00,43.55,43.78,43.55,43.78,99100.0,32.0879,32.2574,32.0879,32.2574,99100.0
2013-04-04 10:10:00,43.77,44.02,43.77,43.94,77900.0,32.25,32.4342,32.25,32.3752,77900.0
2013-04-04 10:20:00,43.94,43.96,43.61,43.66,83200.0,32.3752,32.39,32.1321,32.1689,83200.0
2013-04-04 10:30:00,43.65,43.84,43.64,43.81,140100.0,32.1616,32.3016,32.1542,32.2795,140100.0
2013-04-04 10:40:00,43.81,44.07,43.76,44.02,105900.0,32.2795,32.471,32.2426,32.4342,105900.0
2013-04-04 10:50:00,44.02,44.12,43.94,44.01,89200.0,32.4342,32.5079,32.3752,32.4268,89200.0
2013-04-04 11:00:00,44.02,44.06,43.88,43.88,58000.0,32.4342,32.4637,32.331,32.331,58000.0
2013-04-04 11:10:00,43.88,43.96,43.86,43.92,36400.0,32.331,32.39,32.3163,32.3605,36400.0
2013-04-04 11:20:00,43.92,43.95,43.77,43.78,38100.0,32.3605,32.3826,32.25,32.2574,38100.0
2013-04-04 11:30:00,43.78,43.82,43.66,43.66,38300.0,32.2574,32.2868,32.1689,32.1689,38300.0
2013-04-04 11:40:00,43.66,43.73,43.64,43.7,35200.0,32.1689,32.2205,32.1542,32.1984,35200.0
2013-04-04 11:50:00,43.71,43.71,43.59,43.59,20000.0,32.2058,32.2058,32.1174,32.1174,20000.0
2013-04-04 12:00:00,43.59,43.61,43.52,43.55,36900.0,32.1174,32.1321,32.0658,32.0879,36900.0
2013-04-04 12:10:00,43.56,43.61,43.52,43.61,31300.0,32.0953,32.1321,32.0658,32.1321,31300.0
2013-04-04 12:20:00,43.6,43.62,43.49,43.55,74000.0,32.1247,32.1395,32.0437,32.0879,74000.0
2013-04-04 12:30:00,43.54,43.55,43.48,43.5,32200.0,32.0805,32.0879,32.0363,32.051,32200.0
2013-04-04 12:40:00,43.5,43.55,43.43,43.54,34300.0,32.051,32.0879,31.9995,32.0805,34300.0
2013-04-04 12:50:00,43.54,43.54,43.44,43.5,49100.0,32.0805,32.0805,32.0068,32.051,49100.0
2013-04-04 13:00:00,43.5,43.5,43.27,43.27,82500.0,32.051,32.051,31.8816,31.8816,82500.0
2013-04-04 13:10:00,43.27,43.3,43.18,43.27,64100.0,31.8816,31.9037,31.8153,31.8816,64100.0
2013-04-04 13:20:00,43.27,43.35,43.23,43.35,145900.0,31.8816,31.9405,31.8521,31.9405,145900.0
2013-04-04 13:30:00,43.35,43.38,43.21,43.34,70200.0,31.9405,31.9626,31.8374,31.9332,70200.0
2013-04-04 13:40:00,43.35,43.57,43.24,43.36,168600.0,31.9405,32.1026,31.8595,31.9479,168600.0
2013-04-04 13:50:00,43.37,43.43,43.37,43.39,26200.0,31.9553,31.9995,31.9553,31.97,26200.0
2013-04-04 14:00:00,43.38,43.39,43.33,43.35,20100.0,31.9626,31.97,31.9258,31.9405,20100.0
2013-04-04 14:10:00,43.35,43.43,43.3,43.41,24700.0,31.9405,31.9995,31.9037,31.9847,24700.0
2013-04-04 14:20:00,43.41,43.43,43.32,43.42,28700.0,31.9847,31.9995,31.9184,31.9921,28700.0
2013-04-04 14:30:00,43.42,43.42,43.38,43.39,20000.0,31.9921,31.9921,31.9626,31.97,20000.0
2013-04-04 14:40:00,43.38,43.47,43.38,43.43,23700.0,31.9626,32.0289,31.9626,31.9995,23700.0
2013-04-04 14:50:00,43.44,43.45,43.33,43.34,28600.0,32.0068,32.0142,31.9258,31.9332,28600.0
2013-04-04 15:00:00,43.35,43.4,43.31,43.36,39500.0,31.9405,31.9774,31.9111,31.9479,39500.0
2013-04-04 15:10:00,43.36,43.41,43.32,43.34,49400.0,31.9479,31.9847,31.9184,31.9332,49400.0
2013-04-04 15:20:00,43.34,43.42,43.34,43.38,43500.0,31.9332,31.9921,31.9332,31.9626,43500.0
2013-04-04 15:30:00,43.37,43.46,43.37,43.41,50800.0,31.9553,32.0216,31.9553,31.9847,50800.0
2013-04-04 15:40:00,43.42,43.5,43.4,43.47,132500.0,31.9921,32.051,31.9774,32.0289,132500.0
2013-04-04 15:50:00,43.46,43.54,43.45,43.51,271700.0,32.0216,32.0805,32.0142,32.0584,271700.0
2013-04-05 09:30:00,42.89,42.89,42.5,42.73,105100.0,31.6016,31.6016,31.3142,31.4837,105100.0
2013-04-05 09:40:00,42.72,43.06,42.64,43.05,69300.0,31.4763,31.7269,31.4174,31.7195,69300.0
2013-04-05 09:50:00,43.03,43.27,42.9,43.2,72400.0,31.7047,31.8816,31.609,31.83,72400.0
2013-04-05 10:00:00,43.19,43.25,42.97,43.22,83100.0,31.8226,31.8668,31.6605,31.8447,83100.0
2013-04-05 10:10:00,43.21,43.22,43.07,43.12,65300.0,31.8374,31.8447,31.7342,31.7711,65300.0
2013-04-05 10:20:00,43.13,43.35,43.06,43.13,52900.0,31.7784,31.9405,31.7269,31.7784,52900.0
2013-04-05 10:30:00,43.13,43.31,43.12,43.26,62000.0,31.7784,31.9111,31.7711,31.8742,62000.0
2013-04-05 10:40:00,43.25,43.31,43.16,43.19,79000.0,31.8668,31.9111,31.8005,31.8226,79000.0
2013-04-05 10:50:00,43.2,43.26,43.12,43.17,58900.0,31.83,31.8742,31.7711,31.8079,58900.0
2013-04-05 11:00:00,43.17,43.34,43.17,43.27,49200.0,31.8079,31.9332,31.8079,31.8816,49200.0
2013-04-05 11:10:00,43.26,43.48,43.25,43.44,80900.0,31.8742,32.0363,31.8668,32.0068,80900.0
2013-04-05 11:20:00,43.44,43.53,43.4,43.48,63400.0,32.0068,32.0732,31.9774,32.0363,63400.0
2013-04-05 11:30:00,43.48,43.52,43.31,43.32,42800.0,32.0363,32.0658,31.9111,31.9184,42800.0
2013-04-05 11:40:00,43.31,43.43,43.25,43.43,28600.0,31.9111,31.9995,31.8668,31.9995,28600.0
2013-04-05 11:50:00,43.44,43.44,43.23,43.24,36500.0,32.0068,32.0068,31.8521,31.8595,36500.0
2013-04-05 12:00:00,43.24,43.39,43.23,43.37,30400.0,31.8595,31.97,31.8521,31.9553,30400.0
2013-04-05 12:10:00,43.36,43.4,43.32,43.34,23900.0,31.9479,31.9774,31.9184,31.9332,23900.0
2013-04-05 12:20:00,43.33,43.38,43.3,43.35,22300.0,31.9258,31.9626,31.9037,31.9405,22300.0
2013-04-05 12:30:00,43.35,43.45,43.35,43.39,32800.0,31.9405,32.0142,31.9405,31.97,32800.0
2013-04-05 12:40:00,43.39,43.54,43.39,43.5,42800.0,31.97,32.0805,31.97,32.051,42800.0
2013-04-05 12:50:00,43.51,43.51,43.37,43.41,49000.0,32.0584,32.0584,31.9553,31.9847,49000.0
2013-04-05 13:00:00,43.42,43.54,43.36,43.52,23400.0,31.9921,32.0805,31.9479,32.0658,23400.0
2013-04-05 13:10:00,43.51,43.58,43.51,43.55,18200.0,32.0584,32.11,32.0584,32.0879,18200.0
2013-04-05 13:20:00,43.54,43.56,43.52,43.53,14700.0,32.0805,32.0953,32.0658,32.0732,14700.0
2013-04-05 13:30:00,43.54,43.59,43.49,43.52,27100.0,32.0805,32.1174,32.0437,32.0658,27100.0
2013-04-05 13:40:00,43.53,43.53,43.41,43.47,30800.0,32.0732,32.0732,31.9847,32.0289,30800.0
2013-04-05 13:50:00,43.46,43.51,43.42,43.44,20400.0,32.0216,32.0584,31.9921,32.0068,20400.0
2013-04-05 14:00:00,43.44,43.55,43.43,43.55,27500.0,32.0068,32.0879,31.9995,32.0879,27500.0
2013-04-05 14:10:00,43.53,43.53,43.46,43.48,25000.0,32.0732,32.0732,32.0216,32.0363,25000.0
2013-04-05 14:20:00,43.49,43.54,43.46,43.54,16100.0,32.0437,32.0805,32.0216,32.0805,16100.0
2013-04-05 14:30:00,43.53,43.65,43.52,43.65,35600.0,32.0732,32.1616,32.0658,32.1616,35600.0
2013-04-05 14:40:00,43.65,43.71,43.64,43.68,39000.0,32.1616,32.2058,32.1542,32.1837,39000.0
2013-04-05 14:50:00,43.68,43.74,43.66,43.72,34900.0,32.1837,32.2279,32.1689,32.2131,34900.0
2013-04-05 15:00:00,43.72,43.72,43.61,43.65,49500.0,32.2131,32.2131,32.1321,32.1616,49500.0
2013-04-05 15:10:00,43.64,43.73,43.62,43.62,61900.0,32.1542,32.2205,32.1395,32.1395,61900.0
2013-04-05 15:20:00,43.63,43.69,43.59,43.63,107500.0,32.1468,32.191,32.1174,32.1468,107500.0
2013-04-05 15:30:00,43.63,43.69,43.54,43.68,135800.0,32.1468,32.191,32.0805,32.1837,135800.0
2013-04-05 15:40:00,43.68,43.89,43.67,43.89,206300.0,32.1837,32.3384,32.1763,32.3384,206300.0
2013-04-05 15:50:00,43.88,43.9,43.76,43.76,268600.0,32.331,32.3458,32.2426,32.2426,268600.0
2013-04-08 09:30:00,43.72,43.77,43.64,43.74,38400.0,32.2131,32.25,32.1542,32.2279,38400.0
2013-04-08 09:40:00,43.76,43.87,43.51,43.54,31000.0,32.2426,32.3237,32.0584,32.0805,31000.0
2013-04-08 09:50:00,43.52,43.58,43.43,43.52,58900.0,32.0658,32.11,31.9995,32.0658,58900.0
2013-04-08 10:00:00,43.55,43.69,43.39,43.69,67400.0,32.0879,32.191,31.97,32.191,67400.0
2013-04-08 10:10:00,43.69,43.7,43.58,43.6,85900.0,32.191,32.1984,32.11,32.1247,85900.0
2013-04-08 10:20:00,43.59,43.64,43.58,43.59,74500.0,32.1174,32.1542,32.11,32.1174,74500.0
2013-04-08 10:30:00,43.59,43.6,43.54,43.6,70600.0,32.1174,32.1247,32.0805,32.1247,70600.0
2013-04-08 10:40:00,43.6,43.69,43.51,43.63,57800.0,32.1247,32.191,32.0584,32.1468,57800.0
2013-04-08 10:50:00,43.62,43.67,43.49,43.51,59800.0,32.1395,32.1763,32.0437,32.0584,59800.0
2013-04-08 11:00:00,43.5,43.51,43.36,43.43,63900.0,32.051,32.0584,31.9479,31.9995,63900.0
2013-04-08 11:10:00,43.43,43.46,43.36,43.4,39200.0,31.9995,32.0216,31.9479,31.9774,39200.0
2013-04-08 11:20:00,43.41,43.42,43.34,43.35,27800.0,31.9847,31.9921,31.9332,31.9405,27800.0
2013-04-08 11:30:00,43.35,43.42,43.32,43.34,23900.0,31.9405,31.9921,31.9184,31.9332,23900.0
2013-04-08 11:40:00,43.34,43.41,43.3,43.37,24000.0,31.9332,31.9847,31.9037,31.9553,24000.0
2013-04-08 11:50:00,43.36,43.39,43.28,43.29,42700.0,31.9479,31.97,31.889,31.8963,42700.0
2013-04-08 12:00:00,43.28,43.36,43.28,43.35,27000.0,31.889,31.9479,31.889,31.9405,27000.0
2013-04-08 12:10:00,43.35,43.44,43.3,43.38,39600.0,31.9405,32.0068,31.9037,31.9626,39600.0
2013-04-08 12:20:00,43.37,43.38,43.3,43.33,33300.0,31.9553,31.9626,31.9037,31.9258,33300.0
2013-04-08 12:30:00,43.32,43.41,43.32,43.41,36000.0,31.9184,31.9847,31.9184,31.9847,36000.0
2013-04-08 12:40:00,43.41,43.42,43.32,43.32,24200.0,31.9847,31.9921,31.9184,31.9184,24200.0
2013-04-08 12:50:00,43.32,43.32,43.3,43.3,15700.0,31.9184,31.9184,31.9037,31.9037,15700.0
2013-04-08 13:00:00,43.3,43.35,43.28,43.28,37900.0,31.9037,31.9405,31.889,31.889,37900.0
2013-04-08 13:10:00,43.27,43.38,43.26,43.37,40400.0,31.8816,31.9626,31.8742,31.9553,40400.0
2013-04-08 13:20:00,43.36,43.46,43.35,43.45,24500.0,31.9479,32.0216,31.9405,32.0142,24500.0
2013-04-08 13:30:00,43.45,43.46,43.42,43.43,30800.0,32.0142,32.0216,31.9921,31.9995,30800.0
2013-04-08 13:40:00,43.43,43.61,43.42,43.61,40300.0,31.9995,32.1321,31.9921,32.1321,40300.0
2013-04-08 13:50:00,43.6,43.76,43.58,43.76,58000.0,32.1247,32.2426,32.11,32.2426,58000.0
2013-04-08 14:00:00,43.75,43.77,43.68,43.77,50500.0,32.2352,32.25,32.1837,32.25,50500.0
2013-04-08 14:10:00,43.76,43.83,43.76,43.83,78900.0,32.2426,32.2942,32.2426,32.2942,78900.0
2013-04-08 14:20:00,43.83,43.84,43.8,43.82,26900.0,32.2942,32.3016,32.2721,32.2868,26900.0
2013-04-08 14:30:00,43.81,43.84,43.73,43.77,27000.0,32.2795,32.3016,32.2205,32.25,27000.0
2013-04-08 14:40:00,43.78,43.79,43.73,43.79,24800.0,32.2574,32.2647,32.2205,32.2647,24800.0
2013-04-08 14:50:00,43.79,43.8,43.7,43.7,33900.0,32.2647,32.2721,32.1984,32.1984,33900.0
2013-04-08 15:00:00,43.7,43.75,43.69,43.75,47400.0,32.1984,32.2352,32.191,32.2352,47400.0
2013-04-08 15:10:00,43.74,43.77,43.7,43.77,33400.0,32.2279,32.25,32.1984,32.25,33400.0
2013-04-08 15:20:00,43.77,43.78,43.73,43.74,24100.0,32.25,32.2574,32.2205,32.2279,24100.0
2013-04-08 15:30:00,43.73,43.88,43.73,43.83,65300.0,32.2205,32.331,32.2205,32.2942,65300.0
2013-04-08 15:40:00,43.82,43.9,43.82,43.9,83800.0,32.2868,32.3458,32.2868,32.3458,83800.0
2013-04-08 15:50:00,43.9,43.95,43.88,43.94,183900.0,32.3458,32.3826,32.331,32.3752,183900.0
2013-04-09 09:30:00,44.0,44.41,43.98,44.15,73800.0,32.4195,32.7215,32.4047,32.53,73800.0
2013-04-09 09:40:00,44.16,44.34,44.12,44.24,54100.0,32.5373,32.67,32.5079,32.5963,54100.0
2013-04-09 09:50:00,44.24,44.36,44.2,44.27,59700.0,32.5963,32.6847,32.5668,32.6184,59700.0
2013-04-09 10:00:00,44.27,44.31,44.16,44.26,58400.0,32.6184,32.6479,32.5373,32.611,58400.0
2013-04-09 10:10:00,44.26,44.29,44.18,44.22,53000.0,32.611,32.6331,32.5521,32.5815,53000.0
2013-04-09 10:20:00,44.23,44.49,44.23,44.49,35300.0,32.5889,32.7805,32.5889,32.7805,35300.0
2013-04-09 10:30:00,44.49,44.64,44.46,44.54,63700.0,32.7805,32.891,32.7584,32.8173,63700.0
2013-04-09 10:40:00,44.53,44.63,44.46,44.61,66300.0,32.81,32.8836,32.7584,32.8689,66300.0
2013-04-09 10:50:00,44.61,44.63,44.38,44.38,51400.0,32.8689,32.8836,32.6994,32.6994,51400.0
2013-04-09 11:00:00,44.4,44.49,44.29,44.49,65900.0,32.7142,32.7805,32.6331,32.7805,65900.0
2013-04-09 11:10:00,44.48,44.57,44.38,44.42,74200.0,32.7731,32.8394,32.6994,32.7289,74200.0
2013-04-09 11:20:00,44.42,44.42,44.28,44.32,68400.0,32.7289,32.7289,32.6258,32.6552,68400.0
2013-04-09 11:30:00,44.32,44.47,44.32,44.46,47300.0,32.6552,32.7658,32.6552,32.7584,47300.0
2013-04-09 11:40:00,44.45,44.49,44.39,44.46,41000.0,32.751,32.7805,32.7068,32.7584,41000.0
2013-04-09 11:50:00,44.45,44.7,44.45,44.65,50700.0,32.751,32.9352,32.751,32.8984,50700.0
2013-04-09 12:00:00,44.64,44.7,44.6,44.6,34900.0,32.891,32.9352,32.8615,32.8615,34900.0
2013-04-09 12:10:00,44.6,44.7,44.55,44.69,37800.0,32.8615,32.9352,32.8247,32.9278,37800.0
2013-04-09 12:20:00,44.69,44.7,44.62,44.64,36500.0,32.9278,32.9352,32.8763,32.891,36500.0
2013-04-09 12:30:00,44.65,44.78,44.65,44.69,56400.0,32.8984,32.9942,32.8984,32.9278,56400.0
2013-04-09 12:40:00,44.67,44.67,44.58,44.59,51800.0,32.9131,32.9131,32.8468,32.8542,51800.0
2013-04-09 12:50:00,44.6,44.64,44.59,44.61,20200.0,32.8615,32.891,32.8542,32.8689,20200.0
2013-04-09 13:00:00,44.6,44.67,44.58,44.63,38800.0,32.8615,32.9131,32.8468,32.8836,38800.0
2013-04-09 13:10:00,44.62,44.76,44.58,44.7,52900.0,32.8763,32.9794,32.8468,32.9352,52900.0
2013-04-09 13:20:00,44.69,44.75,44.66,44.73,26900.0,32.9278,32.9721,32.9057,32.9573,26900.0
2013-04-09 13:30:00,44.74,44.75,44.69,44.73,20800.0,32.9647,32.9721,32.9278,32.9573,20800.0
2013-04-09 13:40:00,44.73,44.8,44.73,44.78,29700.0,32.9573,33.0089,32.9573,32.9942,29700.0
2013-04-09 13:50:00,44.77,44.8,44.73,44.73,29700.0,32.9868,33.0089,32.9573,32.9573,29700.0
2013-04-09 14:00:00,44.74,44.78,44.69,44.72,33000.0,32.9647,32.9942,32.9278,32.95,33000.0
2013-04-09 14:10:00,44.7,44.74,44.65,44.67,34300.0,32.9352,32.9647,32.8984,32.9131,34300.0
2013-04-09 14:20:00,44.66,44.74,44.63,44.72,59900.0,32.9057,32.9647,32.8836,32.95,59900.0
2013-04-09 14:30:00,44.71,44.74,44.66,44.67,32000.0,32.9426,32.9647,32.9057,32.9131,32000.0
2013-04-09 14:40:00,44.67,44.72,44.65,44.71,41100.0,32.9131,32.95,32.8984,32.9426,41100.0
2013-04-09 14:50:00,44.71,44.74,44.67,44.72,24300.0,32.9426,32.9647,32.9131,32.95,24300.0
2013-04-09 15:00:00,44.73,44.73,44.64,44.65,47200.0,32.9573,32.9573,32.891,32.8984,47200.0
2013-04-09 15:10:00,44.63,44.65,44.58,44.59,28900.0,32.8836,32.8984,32.8468,32.8542,28900.0
2013-04-09 15:20:00,44.59,44.61,44.54,44.55,64500.0,32.8542,32.8689,32.8173,32.8247,64500.0
2013-04-09 15:30:00,44.55,44.61,44.5,44.5,71300.0,32.8247,32.8689,32.7879,32.7879,71300.0
2013-04-09 15:40:00,44.51,44.54,44.46,44.48,90100.0,32.7952,32.8173,32.7584,32.7731,90100.0
2013-04-09 15:50:00,44.49,44.51,44.44,44.45,344200.0,32.7805,32.7952,32.7436,32.751,344200.0
2013-04-10 09:30:00,44.63,44.78,44.56,44.67,45600.0,32.8836,32.9942,32.8321,32.9131,45600.0
2013-04-10 09:40:00,44.67,44.75,44.33,44.36,59000.0,32.9131,32.9721,32.6626,32.6847,59000.0
2013-04-10 09:50:00,44.36,44.41,44.32,44.39,60500.0,32.6847,32.7215,32.6552,32.7068,60500.0
2013-04-10 10:00:00,44.39,44.5,44.36,44.49,59300.0,32.7068,32.7879,32.6847,32.7805,59300.0
2013-04-10 10:10:00,44.49,44.5,44.32,44.35,66100.0,32.7805,32.7879,32.6552,32.6773,66100.0
2013-04-10 10:20:00,44.35,44.48,44.26,44.45,68100.0,32.6773,32.7731,32.611,32.751,68100.0
2013-04-10 10:30:00,44.44,44.56,44.42,44.47,65100.0,32.7436,32.8321,32.7289,32.7658,65100.0
2013-04-10 10:40:00,44.46,44.71,44.46,44.6,97200.0,32.7584,32.9426,32.7584,32.8615,97200.0
2013-04-10 10:50:00,44.6,44.65,44.54,44.65,43300.0,32.8615,32.8984,32.8173,32.8984,43300.0
2013-04-10 11:00:00,44.66,44.75,44.64,44.75,46500.0,32.9057,32.9721,32.891,32.9721,46500.0
2013-04-10 11:10:00,44.75,44.78,44.65,44.67,44800.0,32.9721,32.9942,32.8984,32.9131,44800.0
2013-04-10 11:20:00,44.65,44.69,44.6,44.63,53300.0,32.8984,32.9278,32.8615,32.8836,53300.0
2013-04-10 11:30:00,44.63,44.73,44.57,44.71,30100.0,32.8836,32.9573,32.8394,32.9426,30100.0
2013-04-10 11:40:00,44.7,44.79,44.63,44.65,30500.0,32.9352,33.0015,32.8836,32.8984,30500.0
2013-04-10 11:50:00,44.64,44.79,44.63,44.78,46500.0,32.891,33.0015,32.8836,32.9942,46500.0
2013-04-10 12:00:00,44.79,44.79,44.76,44.77,21500.0,33.0015,33.0015,32.9794,32.9868,21500.0
2013-04-10 12:10:00,44.77,44.78,44.71,44.76,37800.0,32.9868,32.9942,32.9426,32.9794,37800.0
2013-04-10 12:20:00,44.76,44.76,44.67,44.67,22400.0,32.9794,32.9794,32.9131,32.9131,22400.0
2013-04-10 12:30:00,44.68,44.8,44.67,44.8,49600.0,32.9205,33.0089,32.9131,33.0089,49600.0
2013-04-10 12:40:00,44.79,44.89,44.79,44.86,33200.0,33.0015,33.0752,33.0015,33.0531,33200.0
2013-04-10 12:50:00,44.85,44.85,44.79,44.84,22500.0,33.0457,33.0457,33.0015,33.0384,22500.0
2013-04-10 13:00:00,44.84,44.86,44.81,44.82,22400.0,33.0384,33.0531,33.0163,33.0236,22400.0
2013-04-10 13:10:00,44.83,44.88,44.81,44.87,52800.0,33.031,33.0678,33.0163,33.0605,52800.0
2013-04-10 13:20:00,44.87,45.02,44.87,44.99,78000.0,33.0605,33.171,33.0605,33.1489,78000.0
2013-04-10 13:30:00,45.0,45.02,44.93,44.95,61400.0,33.1563,33.171,33.1047,33.1194,61400.0
2013-04-10 13:40:00,44.96,45.05,44.94,45.05,51700.0,33.1268,33.1931,33.112,33.1931,51700.0
2013-04-10 13:50:00,45.04,45.06,45.0,45.0,57700.0,33.1857,33.2005,33.1563,33.1563,57700.0
2013-04-10 14:00:00,45.01,45.07,45.01,45.07,38800.0,33.1636,33.2078,33.1636,33.2078,38800.0
2013-04-10 14:10:00,45.06,45.07,45.0,45.06,34500.0,33.2005,33.2078,33.1563,33.2005,34500.0
2013-04-10 14:20:00,45.05,45.07,45.0,45.06,35900.0,33.1931,33.2078,33.1563,33.2005,35900.0
2013-04-10 14:30:00,45.06,45.06,44.99,45.02,40200.0,33.2005,33.2005,33.1489,33.171,40200.0
2013-04-10 14:40:00,45.01,45.04,44.98,45.01,47400.0,33.1636,33.1857,33.1415,33.1636,47400.0
2013-04-10 14:50:00,45.02,45.02,44.97,45.01,81400.0,33.171,33.171,33.1342,33.1636,81400.0
2013-04-10 15:00:00,45.01,45.04,44.97,44.98,52700.0,33.1636,33.1857,33.1342,33.1415,52700.0
2013-04-10 15:10:00,44.98,45.0,44.98,44.99,69800.0,33.1415,33.1563,33.1415,33.1489,69800.0
2013-04-10 15:20:00,44.98,45.04,44.98,45.01,87300.0,33.1415,33.1857,33.1415,33.1636,87300.0
2013-04-10 15:30:00,45.01,45.02,44.94,45.0,83300.0,33.1636,33.171,33.112,33.1563,83300.0
2013-04-10 15:40:00,44.99,45.06,44.97,45.06,163300.0,33.1489,33.2005,33.1342,33.2005,163300.0
2013-04-10 15:50:00,45.06,45.06,44.98,44.99,231600.0,33.2005,33.2005,33.1415,33.1489,231600.0
2013-04-11 09:30:00,44.95,44.97,44.74,44.74,32700.0,33.1194,33.1342,32.9647,32.9647,32700.0
2013-04-11 09:40:00,44.74,44.77,44.62,44.77,43900.0,32.9647,32.9868,32.8763,32.9868,43900.0
2013-04-11 09:50:00,44.78,45.04,44.78,44.97,60200.0,32.9942,33.1857,32.9942,33.1342,60200.0
2013-04-11 10:00:00,44.97,45.05,44.95,45.02,77400.0,33.1342,33.1931,33.1194,33.171,77400.0
2013-04-11 10:10:00,45.02,45.06,44.99,45.06,133200.0,33.171,33.2005,33.1489,33.2005,133200.0
2013-04-11 10:20:00,45.05,45.11,45.01,45.11,180600.0,33.1931,33.2373,33.1636,33.2373,180600.0
2013-04-11 10:30:00,45.1,45.2,45.1,45.17,125200.0,33.2299,33.3036,33.2299,33.2815,125200.0
2013-04-11 10:40:00,45.18,45.27,45.08,45.27,104600.0,33.2889,33.3552,33.2152,33.3552,104600.0
2013-04-11 10:50:00,45.28,45.38,45.26,45.31,94300.0,33.3626,33.4362,33.3478,33.3847,94300.0
2013-04-11 11:00:00,45.32,45.39,45.29,45.34,57700.0,33.392,33.4436,33.3699,33.4068,57700.0
2013-04-11 11:10:00,45.34,45.41,45.29,45.4,52900.0,33.4068,33.4583,33.3699,33.451,52900.0
2013-04-11 11:20:00,45.39,45.4,45.27,45.29,55600.0,33.4436,33.451,33.3552,33.3699,55600.0
2013-04-11 11:30:00,45.29,45.31,45.15,45.15,48800.0,33.3699,33.3847,33.2668,33.2668,48800.0
2013-04-11 11:40:00,45.14,45.15,45.09,45.1,62700.0,33.2594,33.2668,33.2226,33.2299,62700.0
2013-04-11 11:50:00,45.1,45.14,45.07,45.09,53300.0,33.2299,33.2594,33.2078,33.2226,53300.0
2013-04-11 12:00:00,45.08,45.12,45.06,45.06,50500.0,33.2152,33.2447,33.2005,33.2005,50500.0
2013-04-11 12:10:00,45.05,45.06,44.97,45.0,52800.0,33.1931,33.2005,33.1342,33.1563,52800.0
2013-04-11 12:20:00,45.01,45.05,44.96,45.0,75300.0,33.1636,33.1931,33.1268,33.1563,75300.0
2013-04-11 12:30:00,45.01,45.04,44.98,45.01,34900.0,33.1636,33.1857,33.1415,33.1636,34900.0
2013-04-11 12:40:00,45.01,45.03,44.96,45.01,30100.0,33.1636,33.1784,33.1268,33.1636,30100.0
2013-04-11 12:50:00,45.02,45.13,45.02,45.09,28500.0,33.171,33.252,33.171,33.2226,28500.0
2013-04-11 13:00:00,45.1,45.17,45.05,45.11,36600.0,33.2299,33.2815,33.1931,33.2373,36600.0
2013-04-11 13:10:00,45.1,45.13,45.08,45.13,27000.0,33.2299,33.252,33.2152,33.252,27000.0
2013-04-11 13:20:00,45.13,45.16,45.12,45.12,20900.0,33.252,33.2741,33.2447,33.2447,20900.0
2013-04-11 13:30:00,45.13,45.18,45.1,45.16,60200.0,33.252,33.2889,33.2299,33.2741,60200.0
2013-04-11 13:40:00,45.16,45.2,45.16,45.19,74000.0,33.2741,33.3036,33.2741,33.2963,74000.0
2013-04-11 13:50:00,45.19,45.19,45.08,45.09,58200.0,33.2963,33.2963,33.2152,33.2226,58200.0
2013-04-11 14:00:00,45.09,45.11,45.06,45.09,82000.0,33.2226,33.2373,33.2005,33.2226,82000.0
2013-04-11 14:10:00,45.09,45.1,45.03,45.04,72900.0,33.2226,33.2299,33.1784,33.1857,72900.0
2013-04-11 14:20:00,45.04,45.08,45.04,45.08,45900.0,33.1857,33.2152,33.1857,33.2152,45900.0
2013-04-11 14:30:00,45.08,45.12,45.05,45.08,35800.0,33.2152,33.2447,33.1931,33.2152,35800.0
2013-04-11 14:40:00,45.08,45.08,45.02,45.04,65100.0,33.2152,33.2152,33.171,33.1857,65100.0
2013-04-11 14:50:00,45.04,45.05,44.98,45.02,23700.0,33.1857,33.1931,33.1415,33.171,23700.0
2013-04-11 15:00:00,45.03,45.04,44.98,45.0,65000.0,33.1784,33.1857,33.1415,33.1563,65000.0
2013-04-11 15:10:00,45.0,45.02,44.93,44.97,75700.0,33.1563,33.171,33.1047,33.1342,75700.0
2013-04-11 15:20:00,44.97,45.01,44.96,44.99,98900.0,33.1342,33.1636,33.1268,33.1489,98900.0
2013-04-11 15:30:00,45.0,45.02,44.96,44.96,135000.0,33.1563,33.171,33.1268,33.1268,135000.0
2013-04-11 15:40:00,44.96,45.02,44.92,44.98,170200.0,33.1268,33.171,33.0973,33.1415,170200.0
2013-04-11 15:50:00,44.99,45.03,44.91,45.01,281800.0,33.1489,33.1784,33.0899,33.1636,281800.0
2013-04-12 09:30:00,44.87,45.12,44.82,44.99,60500.0,33.0605,33.2447,33.0236,33.1489,60500.0
2013-04-12 09:40:00,45.0,45.01,44.63,44.88,64100.0,33.1563,33.1636,32.8836,33.0678,64100.0
2013-04-12 09:50:00,44.89,44.89,44.37,44.49,52400.0,33.0752,33.0752,32.6921,32.7805,52400.0
2013-04-12 10:00:00,44.51,44.53,44.38,44.46,38100.0,32.7952,32.81,32.6994,32.7584,38100.0
2013-04-12 10:10:00,44.46,44.51,44.37,44.37,51300.0,32.7584,32.7952,32.6921,32.6921,51300.0
2013-04-12 10:20:00,44.39,44.4,44.26,44.35,50500.0,32.7068,32.7142,32.611,32.6773,50500.0
2013-04-12 10:30:00,44.35,44.35,44.2,44.2,65400.0,32.6773,32.6773,32.5668,32.5668,65400.0
2013-04-12 10:40:00,44.21,44.25,44.11,44.13,48800.0,32.5742,32.6037,32.5005,32.5152,48800.0
2013-04-12 10:50:00,44.13,44.2,44.1,44.18,42600.0,32.5152,32.5668,32.4931,32.5521,42600.0
2013-04-12 11:00:00,44.18,44.21,44.13,44.2,30300.0,32.5521,32.5742,32.5152,32.5668,30300.0
2013-04-12 11:10:00,44.21,44.34,44.21,44.25,50000.0,32.5742,32.67,32.5742,32.6037,50000.0
2013-04-12 11:20:00,44.24,44.25,44.14,44.14,44000.0,32.5963,32.6037,32.5226,32.5226,44000.0
2013-04-12 11:30:00,44.13,44.14,44.03,44.03,34900.0,32.5152,32.5226,32.4416,32.4416,34900.0
2013-04-12 11:40:00,44.05,44.07,43.99,44.07,31500.0,32.4563,32.471,32.4121,32.471,31500.0
2013-04-12 11:50:00,44.07,44.18,44.06,44.07,39800.0,32.471,32.5521,32.4637,32.471,39800.0
2013-04-12 12:00:00,44.08,44.09,44.02,44.06,32000.0,32.4784,32.4858,32.4342,32.4637,32000.0
2013-04-12 12:10:00,44.06,44.08,44.0,44.03,33600.0,32.4637,32.4784,32.4195,32.4416,33600.0
2013-04-12 12:20:00,44.03,44.04,43.98,44.01,23800.0,32.4416,32.4489,32.4047,32.4268,23800.0
2013-04-12 12:30:00,44.01,44.13,44.01,44.05,29800.0,32.4268,32.5152,32.4268,32.4563,29800.0
2013-04-12 12:40:00,44.06,44.09,43.99,44.0,18800.0,32.4637,32.4858,32.4121,32.4195,18800.0
2013-04-12 12:50:00,43.99,44.11,43.99,44.1,15400.0,32.4121,32.5005,32.4121,32.4931,15400.0
2013-04-12 13:00:00,44.1,44.17,44.08,44.17,21600.0,32.4931,32.5447,32.4784,32.5447,21600.0
2013-04-12 13:10:00,44.16,44.2,44.07,44.08,23700.0,32.5373,32.5668,32.471,32.4784,23700.0
2013-04-12 13:20:00,44.07,44.09,43.99,44.0,19800.0,32.471,32.4858,32.4121,32.4195,19800.0
2013-04-12 13:30:00,44.0,44.05,43.99,44.0,19800.0,32.4195,32.4563,32.4121,32.4195,19800.0
2013-04-12 13:40:00,44.0,44.14,43.98,44.06,41300.0,32.4195,32.5226,32.4047,32.4637,41300.0
2013-04-12 13:50:00,44.06,44.07,43.93,44.0,38700.0,32.4637,32.471,32.3679,32.4195,38700.0
2013-04-12 14:00:00,44.0,44.02,43.98,44.01,19300.0,32.4195,32.4342,32.4047,32.4268,19300.0
2013-04-12 14:10:00,44.01,44.05,43.99,44.05,22600.0,32.4268,32.4563,32.4121,32.4563,22600.0
2013-04-12 14:20:00,44.05,44.1,44.02,44.02,26900.0,32.4563,32.4931,32.4342,32.4342,26900.0
2013-04-12 14:30:00,44.02,44.06,43.99,44.06,23700.0,32.4342,32.4637,32.4121,32.4637,23700.0
2013-04-12 14:40:00,44.07,44.1,44.04,44.05,20200.0,32.471,32.4931,32.4489,32.4563,20200.0
2013-04-12 14:50:00,44.05,44.11,44.0,44.04,43600.0,32.4563,32.5005,32.4195,32.4489,43600.0
2013-04-12 15:00:00,44.03,44.11,44.03,44.09,39000.0,32.4416,32.5005,32.4416,32.4858,39000.0
2013-04-12 15:10:00,44.08,44.33,44.04,44.33,112700.0,32.4784,32.6626,32.4489,32.6626,112700.0
2013-04-12 15:20:00,44.33,44.34,44.18,44.21,81900.0,32.6626,32.67,32.5521,32.5742,81900.0
2013-04-12 15:30:00,44.21,44.27,44.14,44.2,67300.0,32.5742,32.6184,32.5226,32.5668,67300.0
2013-04-12 15:40:00,44.2,44.3,44.18,44.28,85200.0,32.5668,32.6405,32.5521,32.6258,85200.0
2013-04-12 15:50:00,44.27,44.31,44.21,44.31,226600.0,32.6184,32.6479,32.5742,32.6479,226600.0
2013-04-15 09:30:00,43.84,43.87,43.65,43.71,77700.0,32.3016,32.3237,32.1616,32.2058,77700.0
2013-04-15 09:40:00,43.71,43.79,43.26,43.33,82000.0,32.2058,32.2647,31.8742,31.9258,82000.0
2013-04-15 09:50:00,43.33,43.55,43.29,43.35,105300.0,31.9258,32.0879,31.8963,31.9405,105300.0
2013-04-15 10:00:00,43.35,43.36,43.06,43.12,116000.0,31.9405,31.9479,31.7269,31.7711,116000.0
2013-04-15 10:10:00,43.13,43.34,43.01,43.24,100000.0,31.7784,31.9332,31.69,31.8595,100000.0
2013-04-15 10:20:00,43.24,43.3,43.05,43.24,99500.0,31.8595,31.9037,31.7195,31.8595,99500.0
2013-04-15 10:30:00,43.23,43.32,43.12,43.32,74000.0,31.8521,31.9184,31.7711,31.9184,74000.0
2013-04-15 10:40:00,43.3,43.31,43.17,43.17,79700.0,31.9037,31.9111,31.8079,31.8079,79700.0
2013-04-15 10:50:00,43.17,43.17,42.99,43.12,117400.0,31.8079,31.8079,31.6753,31.7711,117400.0
2013-04-15 11:00:00,43.11,43.11,42.9,43.04,133500.0,31.7637,31.7637,31.609,31.7121,133500.0
2013-04-15 11:10:00,43.03,43.05,42.93,42.98,101800.0,31.7047,31.7195,31.6311,31.6679,101800.0
2013-04-15 11:20:00,42.98,43.1,42.98,43.1,64000.0,31.6679,31.7563,31.6679,31.7563,64000.0
2013-04-15 11:30:00,43.09,43.25,43.09,43.21,36400.0,31.749,31.8668,31.749,31.8374,36400.0
2013-04-15 11:40:00,43.22,43.3,43.18,43.25,100400.0,31.8447,31.9037,31.8153,31.8668,100400.0
2013-04-15 11:50:00,43.26,43.31,43.11,43.15,91000.0,31.8742,31.9111,31.7637,31.7932,91000.0
2013-04-15 12:00:00,43.16,43.16,43.05,43.05,42100.0,31.8005,31.8005,31.7195,31.7195,42100.0
2013-04-15 12:10:00,43.06,43.2,43.06,43.17,51200.0,31.7269,31.83,31.7269,31.8079,51200.0
2013-04-15 12:20:00,43.17,43.25,43.17,43.25,31500.0,31.8079,31.8668,31.8079,31.8668,31500.0
2013-04-15 12:30:00,43.25,43.26,43.0,43.03,69600.0,31.8668,31.8742,31.6826,31.7047,69600.0
2013-04-15 12:40:00,43.03,43.12,42.98,43.11,54600.0,31.7047,31.7711,31.6679,31.7637,54600.0
2013-04-15 12:50:00,43.11,43.12,42.94,42.99,78200.0,31.7637,31.7711,31.6384,31.6753,78200.0
2013-04-15 13:00:00,42.99,43.08,42.97,43.01,47100.0,31.6753,31.7416,31.6605,31.69,47100.0
2013-04-15 13:10:00,43.01,43.04,42.96,42.99,43700.0,31.69,31.7121,31.6532,31.6753,43700.0
2013-04-15 13:20:00,42.99,43.0,42.92,42.95,51200.0,31.6753,31.6826,31.6237,31.6458,51200.0
2013-04-15 13:30:00,42.95,43.01,42.94,42.98,42300.0,31.6458,31.69,31.6384,31.6679,42300.0
2013-04-15 13:40:00,42.99,43.06,42.93,43.02,47600.0,31.6753,31.7269,31.6311,31.6974,47600.0
2013-04-15 13:50:00,43.03,43.03,42.94,42.97,54100.0,31.7047,31.7047,31.6384,31.6605,54100.0
2013-04-15 14:00:00,42.96,42.98,42.83,42.87,60000.0,31.6532,31.6679,31.5574,31.5869,60000.0
2013-04-15 14:10:00,42.86,42.86,42.76,42.77,50100.0,31.5795,31.5795,31.5058,31.5132,50100.0
2013-04-15 14:20:00,42.77,42.89,42.77,42.87,72800.0,31.5132,31.6016,31.5132,31.5869,72800.0
2013-04-15 14:30:00,42.88,42.89,42.76,42.84,108200.0,31.5942,31.6016,31.5058,31.5648,108200.0
2013-04-15 14:40:00,42.85,43.07,42.81,42.98,68600.0,31.5721,31.7342,31.5427,31.6679,68600.0
2013-04-15 14:50:00,42.99,43.0,42.73,42.79,70100.0,31.6753,31.6826,31.4837,31.5279,70100.0
2013-04-15 15:00:00,42.78,42.89,42.73,42.75,110100.0,31.5205,31.6016,31.4837,31.4984,110100.0
2013-04-15 15:10:00,42.75,42.99,42.69,42.98,115500.0,31.4984,31.6753,31.4542,31.6679,115500.0
2013-04-15 15:20:00,42.98,43.04,42.86,42.88,163200.0,31.6679,31.7121,31.5795,31.5942,163200.0
2013-04-15 15:30:00,42.87,42.9,42.7,42.79,183600.0,31.5869,31.609,31.4616,31.5279,183600.0
2013-04-15 15:40:00,42.79,42.96,42.75,42.88,228500.0,31.5279,31.6532,31.4984,31.5942,228500.0
2013-04-15 15:50:00,42.88,42.91,42.78,42.78,329400.0,31.5942,31.6163,31.5205,31.5205,329400.0
2013-04-16 09:30:00,43.27,43.4,43.18,43.31,85500.0,31.8816,31.9774,31.8153,31.9111,85500.0
2013-04-16 09:40:00,43.31,43.37,43.08,43.13,39200.0,31.9111,31.9553,31.7416,31.7784,39200.0
2013-04-16 09:50:00,43.14,43.36,43.14,43.29,49500.0,31.7858,31.9479,31.7858,31.8963,49500.0
2013-04-16 10:00:00,43.29,43.33,43.2,43.3,44900.0,31.8963,31.9258,31.83,31.9037,44900.0
2013-04-16 10:10:00,43.29,43.3,43.14,43.15,36400.0,31.8963,31.9037,31.7858,31.7932,36400.0
2013-04-16 10:20:00,43.15,43.3,43.14,43.19,55500.0,31.7932,31.9037,31.7858,31.8226,55500.0
2013-04-16 10:30:00,43.18,43.23,43.06,43.06,59900.0,31.8153,31.8521,31.7269,31.7269,59900.0
2013-04-16 10:40:00,43.05,43.06,42.98,43.02,79600.0,31.7195,31.7269,31.6679,31.6974,79600.0
2013-04-16 10:50:00,43.04,43.12,42.96,43.12,35200.0,31.7121,31.7711,31.6532,31.7711,35200.0
2013-04-16 11:00:00,43.12,43.12,42.98,43.07,33300.0,31.7711,31.7711,31.6679,31.7342,33300.0
2013-04-16 11:10:00,43.08,43.33,43.08,43.27,26400.0,31.7416,31.9258,31.7416,31.8816,26400.0
2013-04-16 11:20:00,43.27,43.27,43.08,43.13,38300.0,31.8816,31.8816,31.7416,31.7784,38300.0
2013-04-16 11:30:00,43.14,43.31,43.14,43.31,32600.0,31.7858,31.9111,31.7858,31.9111,32600.0
2013-04-16 11:40:00,43.3,43.41,43.23,43.41,35100.0,31.9037,31.9847,31.8521,31.9847,35100.0
2013-04-16 11:50:00,43.4,43.4,43.34,43.36,18100.0,31.9774,31.9774,31.9332,31.9479,18100.0
2013-04-16 12:00:00,43.38,43.41,43.34,43.34,31200.0,31.9626,31.9847,31.9332,31.9332,31200.0
2013-04-16 12:10:00,43.35,43.38,43.28,43.35,36000.0,31.9405,31.9626,31.889,31.9405,36000.0
2013-04-16 12:20:00,43.36,43.36,43.27,43.35,20400.0,31.9479,31.9479,31.8816,31.9405,20400.0
2013-04-16 12:30:00,43.34,43.34,43.23,43.23,30100.0,31.9332,31.9332,31.8521,31.8521,30100.0
2013-04-16 12:40:00,43.23,43.27,43.23,43.27,23800.0,31.8521,31.8816,31.8521,31.8816,23800.0
2013-04-16 12:50:00,43.27,43.37,43.27,43.34,30700.0,31.8816,31.9553,31.8816,31.9332,30700.0
2013-04-16 13:00:00,43.36,43.43,43.32,43.39,25100.0,31.9479,31.9995,31.9184,31.97,25100.0
2013-04-16 13:10:00,43.38,43.43,43.35,43.38,29800.0,31.9626,31.9995,31.9405,31.9626,29800.0
2013-04-16 13:20:00,43.39,43.39,43.32,43.34,34400.0,31.97,31.97,31.9184,31.9332,34400.0
2013-04-16 13:30:00,43.35,43.35,43.31,43.34,36400.0,31.9405,31.9405,31.9111,31.9332,36400.0
2013-04-16 13:40:00,43.35,43.35,43.3,43.31,23400.0,31.9405,31.9405,31.9037,31.9111,23400.0
2013-04-16 13:50:00,43.3,43.35,43.29,43.3,66300.0,31.9037,31.9405,31.8963,31.9037,66300.0
2013-04-16 14:00:00,43.3,43.32,43.27,43.31,49100.0,31.9037,31.9184,31.8816,31.9111,49100.0
2013-04-16 14:10:00,43.31,43.31,43.24,43.27,35600.0,31.9111,31.9111,31.8595,31.8816,35600.0
2013-04-16 14:20:00,43.26,43.32,43.25,43.29,26500.0,31.8742,31.9184,31.8668,31.8963,26500.0
2013-04-16 14:30:00,43.29,43.3,43.25,43.25,23200.0,31.8963,31.9037,31.8668,31.8668,23200.0
2013-04-16 14:40:00,43.25,43.31,43.25,43.27,44700.0,31.8668,31.9111,31.8668,31.8816,44700.0
2013-04-16 14:50:00,43.28,43.3,43.18,43.2,56300.0,31.889,31.9037,31.8153,31.83,56300.0
2013-04-16 15:00:00,43.2,43.28,43.19,43.26,41700.0,31.83,31.889,31.8226,31.8742,41700.0
2013-04-16 15:10:00,43.26,43.29,43.22,43.27,43100.0,31.8742,31.8963,31.8447,31.8816,43100.0
2013-04-16 15:20:00,43.27,43.29,43.23,43.27,57600.0,31.8816,31.8963,31.8521,31.8816,57600.0
2013-04-16 15:30:00,43.27,43.33,43.25,43.33,69700.0,31.8816,31.9258,31.8668,31.9258,69700.0
2013-04-16 15:40:00,43.33,43.4,43.33,43.36,89500.0,31.9258,31.9774,31.9258,31.9479,89500.0
2013-04-16 15:50:00,43.36,43.42,43.33,43.4,189600.0,31.9479,31.9921,31.9258,31.9774,189600.0
2013-04-17 09:30:00,43.0,43.01,42.63,42.64,75900.0,31.6826,31.69,31.41,31.4174,75900.0
2013-04-17 09:40:00,42.64,42.71,42.56,42.64,143400.0,31.4174,31.469,31.3585,31.4174,143400.0
2013-04-17 09:50:00,42.71,42.8,42.66,42.74,36100.0,31.469,31.5353,31.4321,31.4911,36100.0
2013-04-17 10:00:00,42.71,42.91,42.71,42.89,30000.0,31.469,31.6163,31.469,31.6016,30000.0
2013-04-17 10:10:00,42.9,42.93,42.81,42.82,38000.0,31.609,31.6311,31.5427,31.55,38000.0
2013-04-17 10:20:00,42.81,42.86,42.72,42.81,28400.0,31.5427,31.5795,31.4763,31.5427,28400.0
2013-04-17 10:30:00,42.8,42.8,42.54,42.54,75900.0,31.5353,31.5353,31.3437,31.3437,75900.0
2013-04-17 10:40:00,42.54,42.62,42.5,42.54,50800.0,31.3437,31.4027,31.3142,31.3437,50800.0
2013-04-17 10:50:00,42.55,42.69,42.54,42.54,60700.0,31.3511,31.4542,31.3437,31.3437,60700.0
2013-04-17 11:00:00,42.54,42.61,42.45,42.52,51300.0,31.3437,31.3953,31.2774,31.329,51300.0
2013-04-17 11:10:00,42.52,42.58,42.43,42.52,55000.0,31.329,31.3732,31.2627,31.329,55000.0
2013-04-17 11:20:00,42.54,42.71,42.54,42.63,47300.0,31.3437,31.469,31.3437,31.41,47300.0
2013-04-17 11:30:00,42.62,42.66,42.53,42.58,76200.0,31.4027,31.4321,31.3363,31.3732,76200.0
2013-04-17 11:40:00,42.59,42.6,42.46,42.46,38800.0,31.3806,31.3879,31.2848,31.2848,38800.0
2013-04-17 11:50:00,42.46,42.52,42.4,42.44,50800.0,31.2848,31.329,31.2406,31.27,50800.0
2013-04-17 12:00:00,42.43,42.43,42.16,42.17,169600.0,31.2627,31.2627,31.0637,31.0711,169600.0
2013-04-17 12:10:00,42.16,42.22,42.09,42.17,112900.0,31.0637,31.1079,31.0122,31.0711,112900.0
2013-04-17 12:20:00,42.2,42.27,42.1,42.14,55700.0,31.0932,31.1448,31.0195,31.049,55700.0
2013-04-17 12:30:00,42.15,42.15,42.07,42.09,97300.0,31.0564,31.0564,30.9974,31.0122,97300.0
2013-04-17 12:40:00,42.08,42.1,42.0,42.0,78800.0,31.0048,31.0195,30.9458,30.9458,78800.0
2013-04-17 12:50:00,42.01,42.13,41.99,42.09,51200.0,30.9532,31.0416,30.9385,31.0122,51200.0
2013-04-17 13:00:00,42.11,42.16,42.05,42.08,62200.0,31.0269,31.0637,30.9827,31.0048,62200.0
2013-04-17 13:10:00,42.08,42.17,42.05,42.17,45100.0,31.0048,31.0711,30.9827,31.0711,45100.0
2013-04-17 13:20:00,42.15,42.3,42.15,42.24,37400.0,31.0564,31.1669,31.0564,31.1227,37400.0
2013-04-17 13:30:00,42.24,42.4,42.24,42.4,42400.0,31.1227,31.2406,31.1227,31.2406,42400.0
2013-04-17 13:40:00,42.39,42.55,42.39,42.5,48100.0,31.2332,31.3511,31.2332,31.3142,48100.0
2013-04-17 13:50:00,42.49,42.49,42.33,42.38,29100.0,31.3069,31.3069,31.189,31.2258,29100.0
2013-04-17 14:00:00,42.39,42.46,42.36,42.38,34000.0,31.2332,31.2848,31.2111,31.2258,34000.0
2013-04-17 14:10:00,42.38,42.45,42.37,42.43,38400.0,31.2258,31.2774,31.2185,31.2627,38400.0
2013-04-17 14:20:00,42.43,42.66,42.43,42.57,88500.0,31.2627,31.4321,31.2627,31.3658,88500.0
2013-04-17 14:30:00,42.56,42.56,42.44,42.48,41600.0,31.3585,31.3585,31.27,31.2995,41600.0
2013-04-17 14:40:00,42.47,42.48,42.33,42.36,48300.0,31.2921,31.2995,31.189,31.2111,48300.0
2013-04-17 14:50:00,42.36,42.53,42.31,42.48,38100.0,31.2111,31.3363,31.1742,31.2995,38100.0
2013-04-17 15:00:00,42.49,42.54,42.45,42.51,56000.0,31.3069,31.3437,31.2774,31.3216,56000.0
2013-04-17 15:10:00,42.53,42.66,42.47,42.61,69400.0,31.3363,31.4321,31.2921,31.3953,69400.0
2013-04-17 15:20:00,42.61,42.66,42.54,42.63,83100.0,31.3953,31.4321,31.3437,31.41,83100.0
2013-04-17 15:30:00,42.64,42.64,42.44,42.45,97600.0,31.4174,31.4174,31.27,31.2774,97600.0
2013-04-17 15:40:00,42.45,42.52,42.34,42.51,173400.0,31.2774,31.329,31.1964,31.3216,173400.0
2013-04-17 15:50:00,42.52,42.54,42.45,42.5,330800.0,31.329,31.3437,31.2774,31.3142,330800.0
2013-04-18 09:30:00,42.79,42.79,41.64,41.74,181300.0,31.5279,31.5279,30.6806,30.7543,181300.0
2013-04-18 09:40:00,41.77,42.12,41.76,42.07,66100.0,30.7764,31.0343,30.769,30.9974,66100.0
2013-04-18 09:50:00,42.05,42.35,41.92,42.28,149200.0,30.9827,31.2037,30.8869,31.1521,149200.0
2013-04-18 10:00:00,42.29,42.38,41.93,42.28,132700.0,31.1595,31.2258,30.8943,31.1521,132700.0
2013-04-18 10:10:00,42.27,42.3,42.02,42.08,97000.0,31.1448,31.1669,30.9606,31.0048,97000.0
2013-04-18 10:20:00,42.06,42.08,41.61,42.0,122100.0,30.99,31.0048,30.6585,30.9458,122100.0
2013-04-18 10:30:00,41.98,42.47,41.96,42.37,99500.0,30.9311,31.2921,30.9164,31.2185,99500.0
2013-04-18 10:40:00,42.4,42.5,42.23,42.45,45100.0,31.2406,31.3142,31.1153,31.2774,45100.0
2013-04-18 10:50:00,42.43,42.55,42.36,42.53,45300.0,31.2627,31.3511,31.2111,31.3363,45300.0
2013-04-18 11:00:00,42.54,42.54,42.24,42.39,49000.0,31.3437,31.3437,31.1227,31.2332,49000.0
2013-04-18 11:10:00,42.4,42.67,42.31,42.64,70900.0,31.2406,31.4395,31.1742,31.4174,70900.0
2013-04-18 11:20:00,42.65,42.66,42.26,42.27,67500.0,31.4248,31.4321,31.1374,31.1448,67500.0
2013-04-18 11:30:00,42.25,42.56,42.25,42.46,71900.0,31.13,31.3585,31.13,31.2848,71900.0
2013-04-18 11:40:00,42.45,42.48,42.18,42.31,86200.0,31.2774,31.2995,31.0785,31.1742,86200.0
2013-04-18 11:50:00,42.31,42.53,42.3,42.53,74400.0,31.1742,31.3363,31.1669,31.3363,74400.0
2013-04-18 12:00:00,42.53,42.66,42.42,42.63,114500.0,31.3363,31.4321,31.2553,31.41,114500.0
2013-04-18 12:10:00,42.63,42.72,42.55,42.71,75200.0,31.41,31.4763,31.3511,31.469,75200.0
2013-04-18 12:20:00,42.7,42.7,42.49,42.51,31800.0,31.4616,31.4616,31.3069,31.3216,31800.0
2013-04-18 12:30:00,42.47,42.55,42.42,42.44,47000.0,31.2921,31.3511,31.2553,31.27,47000.0
2013-04-18 12:40:00,42.44,42.85,42.44,42.76,96300.0,31.27,31.5721,31.27,31.5058,96300.0
2013-04-18 12:50:00,42.75,42.91,42.65,42.83,63900.0,31.4984,31.6163,31.4248,31.5574,63900.0
2013-04-18 13:00:00,42.82,42.93,42.75,42.75,78700.0,31.55,31.6311,31.4984,31.4984,78700.0
2013-04-18 13:10:00,42.75,42.76,42.48,42.56,74700.0,31.4984,31.5058,31.2995,31.3585,74700.0
2013-04-18 13:20:00,42.57,42.65,42.5,42.64,41900.0,31.3658,31.4248,31.3142,31.4174,41900.0
2013-04-18 13:30:00,42.64,42.64,42.41,42.59,77600.0,31.4174,31.4174,31.2479,31.3806,77600.0
2013-04-18 13:40:00,42.6,42.6,42.3,42.44,50900.0,31.3879,31.3879,31.1669,31.27,50900.0
2013-04-18 13:50:00,42.43,42.45,42.26,42.38,46600.0,31.2627,31.2774,31.1374,31.2258,46600.0
2013-04-18 14:00:00,42.4,42.51,42.36,42.43,48300.0,31.2406,31.3216,31.2111,31.2627,48300.0
2013-04-18 14:10:00,42.43,42.43,42.27,42.38,36100.0,31.2627,31.2627,31.1448,31.2258,36100.0
2013-04-18 14:20:00,42.38,42.38,42.21,42.32,52700.0,31.2258,31.2258,31.1006,31.1816,52700.0
2013-04-18 14:30:00,42.31,42.39,42.29,42.3,48900.0,31.1742,31.2332,31.1595,31.1669,48900.0
2013-04-18 14:40:00,42.28,42.31,42.19,42.28,77300.0,31.1521,31.1742,31.0858,31.1521,77300.0
2013-04-18 14:50:00,42.28,42.38,42.14,42.19,142500.0,31.1521,31.2258,31.049,31.0858,142500.0
2013-04-18 15:00:00,42.2,42.31,42.17,42.28,91800.0,31.0932,31.1742,31.0711,31.1521,91800.0
2013-04-18 15:10:00,42.28,42.45,42.25,42.3,92000.0,31.1521,31.2774,31.13,31.1669,92000.0
2013-04-18 15:20:00,42.3,42.3,41.99,42.23,159000.0,31.1669,31.1669,30.9385,31.1153,159000.0
2013-04-18 15:30:00,42.23,42.41,42.23,42.38,140200.0,31.1153,31.2479,31.1153,31.2258,140200.0
2013-04-18 15:40:00,42.36,42.47,42.3,42.31,115300.0,31.2111,31.2921,31.1669,31.1742,115300.0
2013-04-18 15:50:00,42.3,42.34,42.2,42.24,236600.0,31.1669,31.1964,31.0932,31.1227,236600.0
2013-04-19 09:30:00,42.47,42.92,42.35,42.41,233000.0,31.2921,31.6237,31.2037,31.2479,233000.0
2013-04-19 09:40:00,42.39,42.39,41.95,41.95,63700.0,31.2332,31.2332,30.909,30.909,63700.0
2013-04-19 09:50:00,41.96,42.07,41.9,41.93,131000.0,30.9164,30.9974,30.8722,30.8943,131000.0
2013-04-19 10:00:00,41.93,42.01,41.8,41.98,97400.0,30.8943,30.9532,30.7985,30.9311,97400.0
2013-04-19 10:10:00,42.0,42.0,41.64,41.66,124900.0,30.9458,30.9458,30.6806,30.6953,124900.0
2013-04-19 10:20:00,41.66,41.68,41.51,41.66,113300.0,30.6953,30.7101,30.5848,30.6953,113300.0
2013-04-19 10:30:00,41.66,41.76,41.51,41.63,143800.0,30.6953,30.769,30.5848,30.6732,143800.0
2013-04-19 10:40:00,41.63,41.63,41.39,41.42,86600.0,30.6732,30.6732,30.4964,30.5185,86600.0
2013-04-19 10:50:00,41.42,41.5,41.32,41.44,85400.0,30.5185,30.5774,30.4448,30.5332,85400.0
2013-04-19 11:00:00,41.45,41.82,41.45,41.78,110100.0,30.5406,30.8132,30.5406,30.7837,110100.0
2013-04-19 11:10:00,41.79,41.81,41.63,41.64,70400.0,30.7911,30.8058,30.6732,30.6806,70400.0
2013-04-19 11:20:00,41.65,41.78,41.65,41.68,45200.0,30.688,30.7837,30.688,30.7101,45200.0
2013-04-19 11:30:00,41.69,41.72,41.61,41.69,69600.0,30.7174,30.7395,30.6585,30.7174,69600.0
2013-04-19 11:40:00,41.69,41.78,41.62,41.75,40700.0,30.7174,30.7837,30.6659,30.7616,40700.0
2013-04-19 11:50:00,41.75,41.87,41.74,41.84,45800.0,30.7616,30.8501,30.7543,30.828,45800.0
2013-04-19 12:00:00,41.85,41.85,41.74,41.78,41900.0,30.8353,30.8353,30.7543,30.7837,41900.0
2013-04-19 12:10:00,41.79,41.79,41.72,41.73,81200.0,30.7911,30.7911,30.7395,30.7469,81200.0
2013-04-19 12:20:00,41.73,41.86,41.66,41.83,63500.0,30.7469,30.8427,30.6953,30.8206,63500.0
2013-04-19 12:30:00,41.83,41.91,41.73,41.75,55400.0,30.8206,30.8795,30.7469,30.7616,55400.0
2013-04-19 12:40:00,41.76,41.77,41.55,41.57,76800.0,30.769,30.7764,30.6143,30.629,76800.0
2013-04-19 12:50:00,41.57,41.68,41.55,41.61,33000.0,30.629,30.7101,30.6143,30.6585,33000.0
2013-04-19 13:00:00,41.62,41.72,41.6,41.69,40200.0,30.6659,30.7395,30.6511,30.7174,40200.0
2013-04-19 13:10:00,41.69,41.78,41.69,41.73,27700.0,30.7174,30.7837,30.7174,30.7469,27700.0
2013-04-19 13:20:00,41.72,41.84,41.66,41.84,94900.0,30.7395,30.828,30.6953,30.828,94900.0
2013-04-19 13:30:00,41.85,42.02,41.83,41.99,41700.0,30.8353,30.9606,30.8206,30.9385,41700.0
2013-04-19 13:40:00,41.99,42.08,41.97,42.04,60500.0,30.9385,31.0048,30.9237,30.9753,60500.0
2013-04-19 13:50:00,42.05,42.09,41.95,41.97,38000.0,30.9827,31.0122,30.909,30.9237,38000.0
2013-04-19 14:00:00,41.97,42.02,41.92,42.01,35400.0,30.9237,30.9606,30.8869,30.9532,35400.0
2013-04-19 14:10:00,42.01,42.05,42.0,42.02,20400.0,30.9532,30.9827,30.9458,30.9606,20400.0
2013-04-19 14:20:00,42.02,42.17,42.02,42.14,65800.0,30.9606,31.0711,30.9606,31.049,65800.0
2013-04-19 14:30:00,42.15,42.2,42.12,42.14,62700.0,31.0564,31.0932,31.0343,31.049,62700.0
2013-04-19 14:40:00,42.12,42.12,42.02,42.07,39200.0,31.0343,31.0343,30.9606,30.9974,39200.0
2013-04-19 14:50:00,42.08,42.13,42.06,42.13,44900.0,31.0048,31.0416,30.99,31.0416,44900.0
2013-04-19 15:00:00,42.12,42.13,42.02,42.09,71700.0,31.0343,31.0416,30.9606,31.0122,71700.0
2013-04-19 15:10:00,42.08,42.17,42.07,42.14,80300.0,31.0048,31.0711,30.9974,31.049,80300.0
2013-04-19 15:20:00,42.13,42.25,42.11,42.22,99200.0,31.0416,31.13,31.0269,31.1079,99200.0
2013-04-19 15:30:00,42.23,42.28,42.22,42.23,121700.0,31.1153,31.1521,31.1079,31.1153,121700.0
2013-04-19 15:40:00,42.25,42.34,42.25,42.29,203100.0,31.13,31.1964,31.13,31.1595,203100.0
2013-04-19 15:50:00,42.3,42.43,42.26,42.36,485400.0,31.1669,31.2627,31.1374,31.2111,485400.0
2013-04-22 09:30:00,42.47,42.54,42.22,42.26,77600.0,31.2921,31.3437,31.1079,31.1374,77600.0
2013-04-22 09:40:00,42.26,42.32,42.03,42.03,98100.0,31.1374,31.1816,30.9679,30.9679,98100.0
2013-04-22 09:50:00,42.03,42.05,41.86,42.0,105600.0,30.9679,30.9827,30.8427,30.9458,105600.0
2013-04-22 10:00:00,41.99,42.02,41.75,41.77,76300.0,30.9385,30.9606,30.7616,30.7764,76300.0
2013-04-22 10:10:00,41.77,41.87,41.66,41.84,175300.0,30.7764,30.8501,30.6953,30.828,175300.0
2013-04-22 10:20:00,41.83,41.9,41.73,41.81,62000.0,30.8206,30.8722,30.7469,30.8058,62000.0
2013-04-22 10:30:00,41.8,41.8,41.62,41.72,51000.0,30.7985,30.7985,30.6659,30.7395,51000.0
2013-04-22 10:40:00,41.72,41.76,41.66,41.73,86500.0,30.7395,30.769,30.6953,30.7469,86500.0
2013-04-22 10:50:00,41.75,41.76,41.66,41.69,66700.0,30.7616,30.769,30.6953,30.7174,66700.0
2013-04-22 11:00:00,41.69,41.73,41.61,41.66,39100.0,30.7174,30.7469,30.6585,30.6953,39100.0
2013-04-22 11:10:00,41.66,41.71,41.6,41.69,44800.0,30.6953,30.7322,30.6511,30.7174,44800.0
2013-04-22 11:20:00,41.69,41.74,41.65,41.73,47300.0,30.7174,30.7543,30.688,30.7469,47300.0
2013-04-22 11:30:00,41.73,41.81,41.73,41.81,82000.0,30.7469,30.8058,30.7469,30.8058,82000.0
2013-04-22 11:40:00,41.81,41.85,41.79,41.8,31000.0,30.8058,30.8353,30.7911,30.7985,31000.0
2013-04-22 11:50:00,41.82,41.94,41.8,41.93,76500.0,30.8132,30.9016,30.7985,30.8943,76500.0
2013-04-22 12:00:00,41.93,41.97,41.88,41.94,25500.0,30.8943,30.9237,30.8574,30.9016,25500.0
2013-04-22 12:10:00,41.94,41.94,41.83,41.88,20400.0,30.9016,30.9016,30.8206,30.8574,20400.0
2013-04-22 12:20:00,41.87,41.87,41.78,41.83,19000.0,30.8501,30.8501,30.7837,30.8206,19000.0
2013-04-22 12:30:00,41.84,41.94,41.77,41.94,20800.0,30.828,30.9016,30.7764,30.9016,20800.0
2013-04-22 12:40:00,41.95,42.0,41.93,41.94,32200.0,30.909,30.9458,30.8943,30.9016,32200.0
2013-04-22 12:50:00,41.94,41.99,41.9,41.94,30800.0,30.9016,30.9385,30.8722,30.9016,30800.0
2013-04-22 13:00:00,41.93,41.98,41.89,41.92,24400.0,30.8943,30.9311,30.8648,30.8869,24400.0
2013-04-22 13:10:00,41.92,41.94,41.9,41.9,16800.0,30.8869,30.9016,30.8722,30.8722,16800.0
2013-04-22 13:20:00,41.91,42.0,41.91,41.99,46500.0,30.8795,30.9458,30.8795,30.9385,46500.0
2013-04-22 13:30:00,41.99,42.03,41.98,42.0,22100.0,30.9385,30.9679,30.9311,30.9458,22100.0
2013-04-22 13:40:00,42.0,42.08,41.97,42.0,89400.0,30.9458,31.0048,30.9237,30.9458,89400.0
2013-04-22 13:50:00,42.0,42.21,41.99,42.15,147900.0,30.9458,31.1006,30.9385,31.0564,147900.0
2013-04-22 14:00:00,42.14,42.24,42.13,42.21,54300.0,31.049,31.1227,31.0416,31.1006,54300.0
2013-04-22 14:10:00,42.21,42.31,42.19,42.31,33400.0,31.1006,31.1742,31.0858,31.1742,33400.0
2013-04-22 14:20:00,42.31,42.37,42.3,42.35,46400.0,31.1742,31.2185,31.1669,31.2037,46400.0
2013-04-22 14:30:00,42.35,42.37,42.32,42.36,36100.0,31.2037,31.2185,31.1816,31.2111,36100.0
2013-04-22 14:40:00,42.36,42.39,42.26,42.27,47100.0,31.2111,31.2332,31.1374,31.1448,47100.0
2013-04-22 14:50:00,42.26,42.28,42.22,42.23,34200.0,31.1374,31.1521,31.1079,31.1153,34200.0
2013-04-22 15:00:00,42.24,42.34,42.21,42.3,59900.0,31.1227,31.1964,31.1006,31.1669,59900.0
2013-04-22 15:10:00,42.3,42.41,42.3,42.32,40600.0,31.1669,31.2479,31.1669,31.1816,40600.0
2013-04-22 15:20:00,42.31,42.37,42.3,42.33,65600.0,31.1742,31.2185,31.1669,31.189,65600.0
2013-04-22 15:30:00,42.33,42.4,42.31,42.33,66500.0,31.189,31.2406,31.1742,31.189,66500.0
2013-04-22 15:40:00,42.33,42.34,42.3,42.31,95100.0,31.189,31.1964,31.1669,31.1742,95100.0
2013-04-22 15:50:00,42.31,42.33,42.3,42.32,142000.0,31.1742,31.189,31.1669,31.1816,142000.0
2013-04-23 09:30:00,42.42,42.56,42.34,42.41,57400.0,31.2553,31.3585,31.1964,31.2479,57400.0
2013-04-23 09:40:00,42.41,42.47,42.29,42.36,45100.0,31.2479,31.2921,31.1595,31.2111,45100.0
2013-04-23 09:50:00,42.37,42.48,42.2,42.24,53800.0,31.2185,31.2995,31.0932,31.1227,53800.0
2013-04-23 10:00:00,42.25,42.33,42.05,42.06,68100.0,31.13,31.189,30.9827,30.99,68100.0
2013-04-23 10:10:00,42.06,42.14,42.0,42.12,94200.0,30.99,31.049,30.9458,31.0343,94200.0
2013-04-23 10:20:00,42.12,42.16,42.02,42.07,70200.0,31.0343,31.0637,30.9606,30.9974,70200.0
2013-04-23 10:30:00,42.08,42.36,42.08,42.29,64000.0,31.0048,31.2111,31.0048,31.1595,64000.0
2013-04-23 10:40:00,42.28,42.34,42.19,42.24,52200.0,31.1521,31.1964,31.0858,31.1227,52200.0
2013-04-23 10:50:00,42.25,42.38,42.25,42.31,27800.0,31.13,31.2258,31.13,31.1742,27800.0
2013-04-23 11:00:00,42.31,42.4,42.31,42.35,20600.0,31.1742,31.2406,31.1742,31.2037,20600.0
2013-04-23 11:10:00,42.35,42.38,42.26,42.37,63100.0,31.2037,31.2258,31.1374,31.2185,63100.0
2013-04-23 11:20:00,42.38,42.51,42.37,42.49,44700.0,31.2258,31.3216,31.2185,31.3069,44700.0
2013-04-23 11:30:00,42.48,42.52,42.4,42.44,32500.0,31.2995,31.329,31.2406,31.27,32500.0
2013-04-23 11:40:00,42.44,42.6,42.44,42.59,48600.0,31.27,31.3879,31.27,31.3806,48600.0
2013-04-23 11:50:00,42.59,42.65,42.55,42.62,30800.0,31.3806,31.4248,31.3511,31.4027,30800.0
2013-04-23 12:00:00,42.63,42.63,42.5,42.52,40000.0,31.41,31.41,31.3142,31.329,40000.0
2013-04-23 12:10:00,42.5,42.59,42.46,42.57,34300.0,31.3142,31.3806,31.2848,31.3658,34300.0
2013-04-23 12:20:00,42.58,42.64,42.57,42.59,28000.0,31.3732,31.4174,31.3658,31.3806,28000.0
2013-04-23 12:30:00,42.58,42.58,42.5,42.51,25200.0,31.3732,31.3732,31.3142,31.3216,25200.0
2013-04-23 12:40:00,42.5,42.57,42.48,42.49,30800.0,31.3142,31.3658,31.2995,31.3069,30800.0
2013-04-23 12:50:00,42.48,42.55,42.45,42.55,12500.0,31.2995,31.3511,31.2774,31.3511,12500.0
2013-04-23 13:00:00,42.56,42.56,42.21,42.21,92400.0,31.3585,31.3585,31.1006,31.1006,92400.0
2013-04-23 13:10:00,42.19,42.55,42.16,42.52,121500.0,31.0858,31.3511,31.0637,31.329,121500.0
2013-04-23 13:20:00,42.5,42.53,42.43,42.45,33700.0,31.3142,31.3363,31.2627,31.2774,33700.0
2013-04-23 13:30:00,42.44,42.45,42.36,42.37,28000.0,31.27,31.2774,31.2111,31.2185,28000.0
2013-04-23 13:40:00,42.39,42.42,42.35,42.39,27700.0,31.2332,31.2553,31.2037,31.2332,27700.0
2013-04-23 13:50:00,42.38,42.4,42.31,42.33,74500.0,31.2258,31.2406,31.1742,31.189,74500.0
2013-04-23 14:00:00,42.33,42.36,42.32,42.34,34900.0,31.189,31.2111,31.1816,31.1964,34900.0
2013-04-23 14:10:00,42.34,42.35,42.19,42.19,91800.0,31.1964,31.2037,31.0858,31.0858,91800.0
2013-04-23 14:20:00,42.2,42.22,42.12,42.12,43700.0,31.0932,31.1079,31.0343,31.0343,43700.0
2013-04-23 14:30:00,42.12,42.17,42.07,42.12,57300.0,31.0343,31.0711,30.9974,31.0343,57300.0
2013-04-23 14:40:00,42.13,42.17,42.06,42.17,38300.0,31.0416,31.0711,30.99,31.0711,38300.0
2013-04-23 14:50:00,42.18,42.21,42.14,42.19,28800.0,31.0785,31.1006,31.049,31.0858,28800.0
2013-04-23 15:00:00,42.19,42.25,42.18,42.21,51100.0,31.0858,31.13,31.0785,31.1006,51100.0
2013-04-23 15:10:00,42.22,42.25,42.13,42.13,58900.0,31.1079,31.13,31.0416,31.0416,58900.0
2013-04-23 15:20:00,42.14,42.21,42.12,42.2,65700.0,31.049,31.1006,31.0343,31.0932,65700.0
2013-04-23 15:30:00,42.19,42.21,42.14,42.15,81800.0,31.0858,31.1006,31.049,31.0564,81800.0
2013-04-23 15:40:00,42.15,42.21,42.09,42.21,88200.0,31.0564,31.1006,31.0122,31.1006,88200.0
2013-04-23 15:50:00,42.21,42.31,42.19,42.28,250700.0,31.1006,31.1742,31.0858,31.1521,250700.0
2013-04-24 09:30:00,42.48,42.97,42.41,42.92,78100.0,31.2995,31.6605,31.2479,31.6237,78100.0
2013-04-24 09:40:00,42.93,42.95,42.78,42.86,60100.0,31.6311,31.6458,31.5205,31.5795,60100.0
2013-04-24 09:50:00,42.84,42.98,42.77,42.95,47600.0,31.5648,31.6679,31.5132,31.6458,47600.0
2013-04-24 10:00:00,42.96,43.09,42.91,43.04,83800.0,31.6532,31.749,31.6163,31.7121,83800.0
2013-04-24 10:10:00,43.04,43.09,43.02,43.05,138500.0,31.7121,31.749,31.6974,31.7195,138500.0
2013-04-24 10:20:00,43.04,43.05,42.87,42.87,44100.0,31.7121,31.7195,31.5869,31.5869,44100.0
2013-04-24 10:30:00,42.88,42.99,42.88,42.96,54500.0,31.5942,31.6753,31.5942,31.6532,54500.0
2013-04-24 10:40:00,42.96,43.07,42.94,43.02,40800.0,31.6532,31.7342,31.6384,31.6974,40800.0
2013-04-24 10:50:00,43.01,43.04,42.93,42.97,26900.0,31.69,31.7121,31.6311,31.6605,26900.0
2013-04-24 11:00:00,42.98,43.0,42.9,42.93,63700.0,31.6679,31.6826,31.609,31.6311,63700.0
2013-04-24 11:10:00,42.94,42.95,42.9,42.95,51000.0,31.6384,31.6458,31.609,31.6458,51000.0
2013-04-24 11:20:00,42.94,43.0,42.93,42.99,111600.0,31.6384,31.6826,31.6311,31.6753,111600.0
2013-04-24 11:30:00,43.0,43.01,42.95,42.97,142300.0,31.6826,31.69,31.6458,31.6605,142300.0
2013-04-24 11:40:00,42.98,43.08,42.97,43.05,56400.0,31.6679,31.7416,31.6605,31.7195,56400.0
2013-04-24 11:50:00,43.05,43.08,43.0,43.03,46800.0,31.7195,31.7416,31.6826,31.7047,46800.0
2013-04-24 12:00:00,43.03,43.03,42.98,43.0,49100.0,31.7047,31.7047,31.6679,31.6826,49100.0
2013-04-24 12:10:00,43.0,43.02,42.98,43.0,54100.0,31.6826,31.6974,31.6679,31.6826,54100.0
2013-04-24 12:20:00,43.0,43.03,42.99,43.01,42500.0,31.6826,31.7047,31.6753,31.69,42500.0
2013-04-24 12:30:00,43.01,43.05,42.98,43.04,41400.0,31.69,31.7195,31.6679,31.7121,41400.0
2013-04-24 12:40:00,43.03,43.12,43.0,43.08,48600.0,31.7047,31.7711,31.6826,31.7416,48600.0
2013-04-24 12:50:00,43.08,43.17,43.07,43.1,48700.0,31.7416,31.8079,31.7342,31.7563,48700.0
2013-04-24 13:00:00,43.09,43.12,43.09,43.1,17100.0,31.749,31.7711,31.749,31.7563,17100.0
2013-04-24 13:10:00,43.11,43.2,43.11,43.2,22600.0,31.7637,31.83,31.7637,31.83,22600.0
2013-04-24 13:20:00,43.2,43.25,43.19,43.21,37900.0,31.83,31.8668,31.8226,31.8374,37900.0
2013-04-24 13:30:00,43.2,43.33,43.2,43.31,58400.0,31.83,31.9258,31.83,31.9111,58400.0
2013-04-24 13:40:00,43.31,43.37,43.29,43.37,41800.0,31.9111,31.9553,31.8963,31.9553,41800.0
2013-04-24 13:50:00,43.35,43.36,43.3,43.3,37400.0,31.9405,31.9479,31.9037,31.9037,37400.0
2013-04-24 14:00:00,43.3,43.36,43.28,43.29,56100.0,31.9037,31.9479,31.889,31.8963,56100.0
2013-04-24 14:10:00,43.3,43.42,43.29,43.41,50700.0,31.9037,31.9921,31.8963,31.9847,50700.0
2013-04-24 14:20:00,43.41,43.5,43.39,43.5,66200.0,31.9847,32.051,31.97,32.051,66200.0
2013-04-24 14:30:00,43.5,43.58,43.46,43.57,78700.0,32.051,32.11,32.0216,32.1026,78700.0
2013-04-24 14:40:00,43.57,43.59,43.52,43.55,86100.0,32.1026,32.1174,32.0658,32.0879,86100.0
2013-04-24 14:50:00,43.56,43.66,43.55,43.64,101500.0,32.0953,32.1689,32.0879,32.1542,101500.0
2013-04-24 15:00:00,43.64,43.75,43.63,43.73,108300.0,32.1542,32.2352,32.1468,32.2205,108300.0
2013-04-24 15:10:00,43.73,43.79,43.72,43.79,124200.0,32.2205,32.2647,32.2131,32.2647,124200.0
2013-04-24 15:20:00,43.77,43.81,43.72,43.81,147100.0,32.25,32.2795,32.2131,32.2795,147100.0
2013-04-24 15:30:00,43.8,43.82,43.77,43.8,179300.0,32.2721,32.2868,32.25,32.2721,179300.0
2013-04-24 15:40:00,43.8,43.83,43.67,43.67,258300.0,32.2721,32.2942,32.1763,32.1763,258300.0
2013-04-24 15:50:00,43.67,43.71,43.65,43.67,413700.0,32.1763,32.2058,32.1616,32.1763,413700.0
2013-04-25 09:30:00,43.85,44.0,43.72,43.94,66600.0,32.3089,32.4195,32.2131,32.3752,66600.0
2013-04-25 09:40:00,43.93,43.93,43.58,43.62,60100.0,32.3679,32.3679,32.11,32.1395,60100.0
2013-04-25 09:50:00,43.61,44.0,43.61,43.95,74100.0,32.1321,32.4195,32.1321,32.3826,74100.0
2013-04-25 10:00:00,43.95,44.23,43.95,44.18,100100.0,32.3826,32.5889,32.3826,32.5521,100100.0
2013-04-25 10:10:00,44.18,44.2,44.03,44.04,63000.0,32.5521,32.5668,32.4416,32.4489,63000.0
2013-04-25 10:20:00,44.05,44.16,43.91,44.07,76700.0,32.4563,32.5373,32.3531,32.471,76700.0
2013-04-25 10:30:00,44.08,44.14,43.9,43.94,60100.0,32.4784,32.5226,32.3458,32.3752,60100.0
2013-04-25 10:40:00,43.95,44.0,43.82,43.95,73900.0,32.3826,32.4195,32.2868,32.3826,73900.0
2013-04-25 10:50:00,43.94,44.02,43.9,43.95,213100.0,32.3752,32.4342,32.3458,32.3826,213100.0
2013-04-25 11:00:00,43.94,44.13,43.92,43.98,56500.0,32.3752,32.5152,32.3605,32.4047,56500.0
2013-04-25 11:10:00,43.99,44.03,43.93,43.98,48900.0,32.4121,32.4416,32.3679,32.4047,48900.0
2013-04-25 11:20:00,43.98,44.0,43.92,43.97,41000.0,32.4047,32.4195,32.3605,32.3973,41000.0
2013-04-25 11:30:00,43.98,44.09,43.98,44.08,80400.0,32.4047,32.4858,32.4047,32.4784,80400.0
2013-04-25 11:40:00,44.08,44.09,43.74,43.76,58600.0,32.4784,32.4858,32.2279,32.2426,58600.0
2013-04-25 11:50:00,43.76,43.95,43.71,43.71,94600.0,32.2426,32.3826,32.2058,32.2058,94600.0
2013-04-25 12:00:00,43.73,43.87,43.71,43.85,30500.0,32.2205,32.3237,32.2058,32.3089,30500.0
2013-04-25 12:10:00,43.86,43.88,43.78,43.79,33100.0,32.3163,32.331,32.2574,32.2647,33100.0
2013-04-25 12:20:00,43.79,43.8,43.63,43.64,32700.0,32.2647,32.2721,32.1468,32.1542,32700.0
2013-04-25 12:30:00,43.63,43.74,43.57,43.73,31800.0,32.1468,32.2279,32.1026,32.2205,31800.0
2013-04-25 12:40:00,43.74,43.74,43.68,43.71,37000.0,32.2279,32.2279,32.1837,32.2058,37000.0
2013-04-25 12:50:00,43.7,43.78,43.66,43.78,48500.0,32.1984,32.2574,32.1689,32.2574,48500.0
2013-04-25 13:00:00,43.77,43.82,43.73,43.8,34900.0,32.25,32.2868,32.2205,32.2721,34900.0
2013-04-25 13:10:00,43.8,43.87,43.8,43.83,44000.0,32.2721,32.3237,32.2721,32.2942,44000.0
2013-04-25 13:20:00,43.84,43.94,43.82,43.92,50200.0,32.3016,32.3752,32.2868,32.3605,50200.0
2013-04-25 13:30:00,43.93,43.99,43.91,43.93,80200.0,32.3679,32.4121,32.3531,32.3679,80200.0
2013-04-25 13:40:00,43.93,43.93,43.84,43.89,41900.0,32.3679,32.3679,32.3016,32.3384,41900.0
2013-04-25 13:50:00,43.89,43.95,43.86,43.92,35400.0,32.3384,32.3826,32.3163,32.3605,35400.0
2013-04-25 14:00:00,43.92,43.98,43.86,43.86,109500.0,32.3605,32.4047,32.3163,32.3163,109500.0
2013-04-25 14:10:00,43.86,43.86,43.69,43.75,63300.0,32.3163,32.3163,32.191,32.2352,63300.0
2013-04-25 14:20:00,43.75,43.77,43.71,43.75,35300.0,32.2352,32.25,32.2058,32.2352,35300.0
2013-04-25 14:30:00,43.75,43.75,43.67,43.67,43900.0,32.2352,32.2352,32.1763,32.1763,43900.0
2013-04-25 14:40:00,43.67,43.71,43.6,43.6,48100.0,32.1763,32.2058,32.1247,32.1247,48100.0
2013-04-25 14:50:00,43.6,43.62,43.45,43.51,50000.0,32.1247,32.1395,32.0142,32.0584,50000.0
2013-04-25 15:00:00,43.52,43.53,43.29,43.35,71800.0,32.0658,32.0732,31.8963,31.9405,71800.0
2013-04-25 15:10:00,43.35,43.45,43.23,43.36,60600.0,31.9405,32.0142,31.8521,31.9479,60600.0
2013-04-25 15:20:00,43.37,43.39,43.27,43.32,65500.0,31.9553,31.97,31.8816,31.9184,65500.0
2013-04-25 15:30:00,43.33,43.54,43.31,43.51,59000.0,31.9258,32.0805,31.9111,32.0584,59000.0
2013-04-25 15:40:00,43.5,43.55,43.47,43.54,101600.0,32.051,32.0879,32.0289,32.0805,101600.0
2013-04-25 15:50:00,43.54,43.54,43.37,43.45,291500.0,32.0805,32.0805,31.9553,32.0142,291500.0
2013-04-26 09:30:00,43.32,43.45,43.13,43.14,32000.0,31.9184,32.0142,31.7784,31.7858,32000.0
2013-04-26 09:40:00,43.13,43.15,43.02,43.07,21100.0,31.7784,31.7932,31.6974,31.7342,21100.0
2013-04-26 09:50:00,43.1,43.27,43.08,43.24,21500.0,31.7563,31.8816,31.7416,31.8595,21500.0
2013-04-26 10:00:00,43.23,43.33,43.09,43.09,27100.0,31.8521,31.9258,31.749,31.749,27100.0
2013-04-26 10:10:00,43.1,43.13,42.98,43.09,54800.0,31.7563,31.7784,31.6679,31.749,54800.0
2013-04-26 10:20:00,43.08,43.16,43.01,43.07,39000.0,31.7416,31.8005,31.69,31.7342,39000.0
2013-04-26 10:30:00,43.08,43.08,42.84,42.84,39700.0,31.7416,31.7416,31.5648,31.5648,39700.0
2013-04-26 10:40:00,42.85,42.96,42.85,42.96,37200.0,31.5721,31.6532,31.5721,31.6532,37200.0
2013-04-26 10:50:00,42.96,42.96,42.77,42.84,52600.0,31.6532,31.6532,31.5132,31.5648,52600.0
2013-04-26 11:00:00,42.83,42.9,42.72,42.73,28400.0,31.5574,31.609,31.4763,31.4837,28400.0
2013-04-26 11:10:00,42.74,42.94,42.73,42.86,59800.0,31.4911,31.6384,31.4837,31.5795,59800.0
2013-04-26 11:20:00,42.85,42.9,42.83,42.85,29100.0,31.5721,31.609,31.5574,31.5721,29100.0
2013-04-26 11:30:00,42.87,42.97,42.79,42.81,48100.0,31.5869,31.6605,31.5279,31.5427,48100.0
2013-04-26 11:40:00,42.8,42.81,42.73,42.76,67600.0,31.5353,31.5427,31.4837,31.5058,67600.0
2013-04-26 11:50:00,42.75,42.8,42.68,42.8,28400.0,31.4984,31.5353,31.4469,31.5353,28400.0
2013-04-26 12:00:00,42.79,42.82,42.68,42.78,24800.0,31.5279,31.55,31.4469,31.5205,24800.0
2013-04-26 12:10:00,42.77,42.82,42.72,42.81,25000.0,31.5132,31.55,31.4763,31.5427,25000.0
2013-04-26 12:20:00,42.81,42.81,42.7,42.78,19000.0,31.5427,31.5427,31.4616,31.5205,19000.0
2013-04-26 12:30:00,42.8,42.85,42.71,42.73,26200.0,31.5353,31.5721,31.469,31.4837,26200.0
2013-04-26 12:40:00,42.73,42.79,42.68,42.79,26300.0,31.4837,31.5279,31.4469,31.5279,26300.0
2013-04-26 12:50:00,42.79,42.82,42.73,42.77,33200.0,31.5279,31.55,31.4837,31.5132,33200.0
2013-04-26 13:00:00,42.76,42.77,42.72,42.77,28800.0,31.5058,31.5132,31.4763,31.5132,28800.0
2013-04-26 13:10:00,42.75,42.77,42.7,42.71,25400.0,31.4984,31.5132,31.4616,31.469,25400.0
2013-04-26 13:20:00,42.71,42.8,42.71,42.78,29500.0,31.469,31.5353,31.469,31.5205,29500.0
2013-04-26 13:30:00,42.78,42.85,42.77,42.8,15800.0,31.5205,31.5721,31.5132,31.5353,15800.0
2013-04-26 13:40:00,42.79,42.96,42.78,42.9,31100.0,31.5279,31.6532,31.5205,31.609,31100.0
2013-04-26 13:50:00,42.89,42.96,42.87,42.94,26500.0,31.6016,31.6532,31.5869,31.6384,26500.0
2013-04-26 14:00:00,42.94,42.99,42.88,42.89,24000.0,31.6384,31.6753,31.5942,31.6016,24000.0
2013-04-26 14:10:00,42.88,42.92,42.8,42.81,36100.0,31.5942,31.6237,31.5353,31.5427,36100.0
2013-04-26 14:20:00,42.82,42.9,42.81,42.85,36600.0,31.55,31.609,31.5427,31.5721,36600.0
2013-04-26 14:30:00,42.86,42.89,42.78,42.89,41900.0,31.5795,31.6016,31.5205,31.6016,41900.0
2013-04-26 14:40:00,42.9,42.92,42.84,42.88,25600.0,31.609,31.6237,31.5648,31.5942,25600.0
2013-04-26 14:50:00,42.88,42.88,42.79,42.8,27500.0,31.5942,31.5942,31.5279,31.5353,27500.0
2013-04-26 15:00:00,42.8,42.95,42.8,42.95,30200.0,31.5353,31.6458,31.5353,31.6458,30200.0
2013-04-26 15:10:00,42.96,42.96,42.89,42.93,24700.0,31.6532,31.6532,31.6016,31.6311,24700.0
2013-04-26 15:20:00,42.93,42.97,42.9,42.93,40900.0,31.6311,31.6605,31.609,31.6311,40900.0
2013-04-26 15:30:00,42.93,42.96,42.89,42.92,49600.0,31.6311,31.6532,31.6016,31.6237,49600.0
2013-04-26 15:40:00,42.92,42.95,42.84,42.89,68400.0,31.6237,31.6458,31.5648,31.6016,68400.0
2013-04-26 15:50:00,42.88,42.88,42.79,42.79,294000.0,31.5942,31.5942,31.5279,31.5279,294000.0
2013-04-29 09:30:00,42.91,43.2,42.79,42.81,46400.0,31.6163,31.83,31.5279,31.5427,46400.0
2013-04-29 09:40:00,42.86,42.9,42.76,42.8,15300.0,31.5795,31.609,31.5058,31.5353,15300.0
2013-04-29 09:50:00,42.85,42.98,42.76,42.98,23200.0,31.5721,31.6679,31.5058,31.6679,23200.0
2013-04-29 10:00:00,42.98,43.2,42.95,43.07,40100.0,31.6679,31.83,31.6458,31.7342,40100.0
2013-04-29 10:10:00,43.1,43.1,42.98,43.09,24500.0,31.7563,31.7563,31.6679,31.749,24500.0
2013-04-29 10:20:00,43.09,43.09,42.99,42.99,23500.0,31.749,31.749,31.6753,31.6753,23500.0
2013-04-29 10:30:00,42.98,43.04,42.95,43.01,33900.0,31.6679,31.7121,31.6458,31.69,33900.0
2013-04-29 10:40:00,43.01,43.12,42.97,43.09,32400.0,31.69,31.7711,31.6605,31.749,32400.0
2013-04-29 10:50:00,43.09,43.11,42.98,43.02,25200.0,31.749,31.7637,31.6679,31.6974,25200.0
2013-04-29 11:00:00,43.03,43.07,43.01,43.02,25300.0,31.7047,31.7342,31.69,31.6974,25300.0
2013-04-29 11:10:00,43.02,43.05,42.97,43.01,32100.0,31.6974,31.7195,31.6605,31.69,32100.0
2013-04-29 11:20:00,42.98,43.07,42.97,43.07,26800.0,31.6679,31.7342,31.6605,31.7342,26800.0
2013-04-29 11:30:00,43.08,43.11,43.06,43.11,41400.0,31.7416,31.7637,31.7269,31.7637,41400.0
2013-04-29 11:40:00,43.12,43.14,43.01,43.01,46100.0,31.7711,31.7858,31.69,31.69,46100.0
2013-04-29 11:50:00,43.02,43.03,42.98,43.01,56900.0,31.6974,31.7047,31.6679,31.69,56900.0
2013-04-29 12:00:00,43.01,43.13,42.96,43.08,56000.0,31.69,31.7784,31.6532,31.7416,56000.0
2013-04-29 12:10:00,43.09,43.13,43.06,43.13,31300.0,31.749,31.7784,31.7269,31.7784,31300.0
2013-04-29 12:20:00,43.14,43.18,43.09,43.1,28600.0,31.7858,31.8153,31.749,31.7563,28600.0
2013-04-29 12:30:00,43.11,43.15,43.08,43.13,17400.0,31.7637,31.7932,31.7416,31.7784,17400.0
2013-04-29 12:40:00,43.13,43.18,43.12,43.14,25100.0,31.7784,31.8153,31.7711,31.7858,25100.0
2013-04-29 12:50:00,43.14,43.16,43.11,43.12,23300.0,31.7858,31.8005,31.7637,31.7711,23300.0
2013-04-29 13:00:00,43.12,43.16,43.08,43.16,21500.0,31.7711,31.8005,31.7416,31.8005,21500.0
2013-04-29 13:10:00,43.15,43.18,43.13,43.17,10000.0,31.7932,31.8153,31.7784,31.8079,10000.0
2013-04-29 13:20:00,43.17,43.22,43.14,43.22,21600.0,31.8079,31.8447,31.7858,31.8447,21600.0
2013-04-29 13:30:00,43.22,43.24,43.21,43.22,23600.0,31.8447,31.8595,31.8374,31.8447,23600.0
2013-04-29 13:40:00,43.22,43.28,43.2,43.27,31000.0,31.8447,31.889,31.83,31.8816,31000.0
2013-04-29 13:50:00,43.26,43.28,43.21,43.24,34800.0,31.8742,31.889,31.8374,31.8595,34800.0
2013-04-29 14:00:00,43.25,43.27,43.19,43.24,35200.0,31.8668,31.8816,31.8226,31.8595,35200.0
2013-04-29 14:10:00,43.24,43.25,43.19,43.2,17100.0,31.8595,31.8668,31.8226,31.83,17100.0
2013-04-29 14:20:00,43.19,43.28,43.17,43.27,26300.0,31.8226,31.889,31.8079,31.8816,26300.0
2013-04-29 14:30:00,43.27,43.29,43.21,43.26,84200.0,31.8816,31.8963,31.8374,31.8742,84200.0
2013-04-29 14:40:00,43.25,43.28,43.21,43.22,40100.0,31.8668,31.889,31.8374,31.8447,40100.0
2013-04-29 14:50:00,43.22,43.25,43.2,43.23,36100.0,31.8447,31.8668,31.83,31.8521,36100.0
2013-04-29 15:00:00,43.23,43.25,43.05,43.07,114900.0,31.8521,31.8668,31.7195,31.7342,114900.0
2013-04-29 15:10:00,43.06,43.07,43.0,43.01,91300.0,31.7269,31.7342,31.6826,31.69,91300.0
2013-04-29 15:20:00,43.02,43.08,42.98,43.07,99300.0,31.6974,31.7416,31.6679,31.7342,99300.0
2013-04-29 15:30:00,43.07,43.18,43.06,43.18,72400.0,31.7342,31.8153,31.7269,31.8153,72400.0
2013-04-29 15:40:00,43.18,43.24,43.14,43.17,91200.0,31.8153,31.8595,31.7858,31.8079,91200.0
2013-04-29 15:50:00,43.16,43.17,43.08,43.14,178300.0,31.8005,31.8079,31.7416,31.7858,178300.0
2013-04-30 09:30:00,42.97,42.97,42.59,42.83,57400.0,31.6605,31.6605,31.3806,31.5574,57400.0
2013-04-30 09:40:00,42.83,42.86,42.44,42.65,49000.0,31.5574,31.5795,31.27,31.4248,49000.0
2013-04-30 09:50:00,42.65,42.72,42.5,42.57,40100.0,31.4248,31.4763,31.3142,31.3658,40100.0
2013-04-30 10:00:00,42.6,42.64,42.43,42.6,54300.0,31.3879,31.4174,31.2627,31.3879,54300.0
2013-04-30 10:10:00,42.58,42.73,42.54,42.63,30900.0,31.3732,31.4837,31.3437,31.41,30900.0
2013-04-30 10:20:00,42.63,42.78,42.63,42.78,46800.0,31.41,31.5205,31.41,31.5205,46800.0
2013-04-30 10:30:00,42.78,42.88,42.71,42.86,32100.0,31.5205,31.5942,31.469,31.5795,32100.0
2013-04-30 10:40:00,42.86,43.08,42.86,43.04,44800.0,31.5795,31.7416,31.5795,31.7121,44800.0
2013-04-30 10:50:00,43.02,43.12,43.0,43.11,52200.0,31.6974,31.7711,31.6826,31.7637,52200.0
2013-04-30 11:00:00,43.1,43.23,43.05,43.21,41500.0,31.7563,31.8521,31.7195,31.8374,41500.0
2013-04-30 11:10:00,43.21,43.36,43.2,43.27,66200.0,31.8374,31.9479,31.83,31.8816,66200.0
2013-04-30 11:20:00,43.26,43.3,43.18,43.22,38100.0,31.8742,31.9037,31.8153,31.8447,38100.0
2013-04-30 11:30:00,43.2,43.26,43.18,43.25,30100.0,31.83,31.8742,31.8153,31.8668,30100.0
2013-04-30 11:40:00,43.25,43.27,43.2,43.24,55400.0,31.8668,31.8816,31.83,31.8595,55400.0
2013-04-30 11:50:00,43.24,43.38,43.24,43.38,34800.0,31.8595,31.9626,31.8595,31.9626,34800.0
2013-04-30 12:00:00,43.38,43.41,43.34,43.4,65300.0,31.9626,31.9847,31.9332,31.9774,65300.0
2013-04-30 12:10:00,43.39,43.4,43.26,43.26,30200.0,31.97,31.9774,31.8742,31.8742,30200.0
2013-04-30 12:20:00,43.26,43.26,43.09,43.12,33800.0,31.8742,31.8742,31.749,31.7711,33800.0
2013-04-30 12:30:00,43.12,43.17,43.11,43.13,34800.0,31.7711,31.8079,31.7637,31.7784,34800.0
2013-04-30 12:40:00,43.13,43.27,43.07,43.27,39900.0,31.7784,31.8816,31.7342,31.8816,39900.0
2013-04-30 12:50:00,43.26,43.29,43.22,43.22,20000.0,31.8742,31.8963,31.8447,31.8447,20000.0
2013-04-30 13:00:00,43.24,43.28,43.22,43.28,13400.0,31.8595,31.889,31.8447,31.889,13400.0
2013-04-30 13:10:00,43.28,43.38,43.27,43.35,26200.0,31.889,31.9626,31.8816,31.9405,26200.0
2013-04-30 13:20:00,43.34,43.41,43.34,43.37,35000.0,31.9332,31.9847,31.9332,31.9553,35000.0
2013-04-30 13:30:00,43.37,43.39,43.33,43.38,34200.0,31.9553,31.97,31.9258,31.9626,34200.0
2013-04-30 13:40:00,43.37,43.42,43.35,43.42,35800.0,31.9553,31.9921,31.9405,31.9921,35800.0
2013-04-30 13:50:00,43.42,43.43,43.4,43.43,33400.0,31.9921,31.9995,31.9774,31.9995,33400.0
2013-04-30 14:00:00,43.43,43.43,43.3,43.31,76500.0,31.9995,31.9995,31.9037,31.9111,76500.0
2013-04-30 14:10:00,43.32,43.4,43.31,43.36,30900.0,31.9184,31.9774,31.9111,31.9479,30900.0
2013-04-30 14:20:00,43.37,43.45,43.34,43.44,33000.0,31.9553,32.0142,31.9332,32.0068,33000.0
2013-04-30 14:30:00,43.45,43.47,43.36,43.44,48100.0,32.0142,32.0289,31.9479,32.0068,48100.0
2013-04-30 14:40:00,43.45,43.48,43.43,43.47,28700.0,32.0142,32.0363,31.9995,32.0289,28700.0
2013-04-30 14:50:00,43.48,43.55,43.45,43.54,30200.0,32.0363,32.0879,32.0142,32.0805,30200.0
2013-04-30 15:00:00,43.54,43.55,43.39,43.4,33700.0,32.0805,32.0879,31.97,31.9774,33700.0
2013-04-30 15:10:00,43.4,43.44,43.38,43.43,31800.0,31.9774,32.0068,31.9626,31.9995,31800.0
2013-04-30 15:20:00,43.43,43.52,43.43,43.52,38100.0,31.9995,32.0658,31.9995,32.0658,38100.0
2013-04-30 15:30:00,43.52,43.6,43.5,43.58,70500.0,32.0658,32.1247,32.051,32.11,70500.0
2013-04-30 15:40:00,43.57,43.64,43.55,43.64,83200.0,32.1026,32.1542,32.0879,32.1542,83200.0
2013-04-30 15:50:00,43.64,43.64,43.57,43.62,209400.0,32.1542,32.1542,32.1026,32.1395,209400.0
2013-05-01 09:30:00,43.46,43.46,42.89,42.9,74800.0,32.0216,32.0216,31.6016,31.609,74800.0
2013-05-01 09:40:00,42.91,42.96,42.75,42.75,39300.0,31.6163,31.6532,31.4984,31.4984,39300.0
2013-05-01 09:50:00,42.76,42.95,42.67,42.9,28100.0,31.5058,31.6458,31.4395,31.609,28100.0
2013-05-01 10:00:00,42.94,43.09,42.85,42.89,42600.0,31.6384,31.749,31.5721,31.6016,42600.0
2013-05-01 10:10:00,42.91,42.93,42.78,42.8,41500.0,31.6163,31.6311,31.5205,31.5353,41500.0
2013-05-01 10:20:00,42.82,42.92,42.72,42.82,37700.0,31.55,31.6237,31.4763,31.55,37700.0
2013-05-01 10:30:00,42.81,42.83,42.74,42.8,25200.0,31.5427,31.5574,31.4911,31.5353,25200.0
2013-05-01 10:40:00,42.78,42.86,42.73,42.86,25300.0,31.5205,31.5795,31.4837,31.5795,25300.0
2013-05-01 10:50:00,42.86,42.97,42.82,42.93,34900.0,31.5795,31.6605,31.55,31.6311,34900.0
2013-05-01 11:00:00,42.93,42.99,42.86,42.98,21400.0,31.6311,31.6753,31.5795,31.6679,21400.0
2013-05-01 11:10:00,42.94,43.0,42.94,42.97,14200.0,31.6384,31.6826,31.6384,31.6605,14200.0
2013-05-01 11:20:00,42.97,43.05,42.94,43.04,20700.0,31.6605,31.7195,31.6384,31.7121,20700.0
2013-05-01 11:30:00,43.03,43.12,43.01,43.01,16100.0,31.7047,31.7711,31.69,31.69,16100.0
2013-05-01 11:40:00,43.02,43.02,42.89,42.89,36100.0,31.6974,31.6974,31.6016,31.6016,36100.0
2013-05-01 11:50:00,42.89,43.01,42.89,43.0,25300.0,31.6016,31.69,31.6016,31.6826,25300.0
2013-05-01 12:00:00,43.01,43.05,42.99,43.04,19000.0,31.69,31.7195,31.6753,31.7121,19000.0
2013-05-01 12:10:00,43.05,43.07,42.99,43.05,25400.0,31.7195,31.7342,31.6753,31.7195,25400.0
2013-05-01 12:20:00,43.05,43.12,43.05,43.09,14700.0,31.7195,31.7711,31.7195,31.749,14700.0
2013-05-01 12:30:00,43.1,43.1,42.95,42.99,26700.0,31.7563,31.7563,31.6458,31.6753,26700.0
2013-05-01 12:40:00,42.99,43.08,42.99,43.08,14100.0,31.6753,31.7416,31.6753,31.7416,14100.0
2013-05-01 12:50:00,43.08,43.09,42.93,42.93,51400.0,31.7416,31.749,31.6311,31.6311,51400.0
2013-05-01 13:00:00,42.93,42.94,42.84,42.85,18400.0,31.6311,31.6384,31.5648,31.5721,18400.0
2013-05-01 13:10:00,42.85,42.88,42.81,42.83,12500.0,31.5721,31.5942,31.5427,31.5574,12500.0
2013-05-01 13:20:00,42.84,42.98,42.82,42.94,38400.0,31.5648,31.6679,31.55,31.6384,38400.0
2013-05-01 13:30:00,42.94,42.95,42.88,42.94,16100.0,31.6384,31.6458,31.5942,31.6384,16100.0
2013-05-01 13:40:00,42.95,42.96,42.91,42.94,20200.0,31.6458,31.6532,31.6163,31.6384,20200.0
2013-05-01 13:50:00,42.93,42.96,42.89,42.93,18400.0,31.6311,31.6532,31.6016,31.6311,18400.0
2013-05-01 14:00:00,42.92,43.03,42.92,43.01,21800.0,31.6237,31.7047,31.6237,31.69,21800.0
2013-05-01 14:10:00,43.0,43.05,42.92,42.97,37000.0,31.6826,31.7195,31.6237,31.6605,37000.0
2013-05-01 14:20:00,42.98,43.14,42.98,43.06,33400.0,31.6679,31.7858,31.6679,31.7269,33400.0
2013-05-01 14:30:00,43.05,43.05,42.91,42.97,32600.0,31.7195,31.7195,31.6163,31.6605,32600.0
2013-05-01 14:40:00,42.97,43.1,42.96,43.09,46000.0,31.6605,31.7563,31.6532,31.749,46000.0
2013-05-01 14:50:00,43.09,43.13,43.06,43.1,37300.0,31.749,31.7784,31.7269,31.7563,37300.0
2013-05-01 15:00:00,43.1,43.16,43.03,43.04,29100.0,31.7563,31.8005,31.7047,31.7121,29100.0
2013-05-01 15:10:00,43.03,43.08,42.92,42.97,51000.0,31.7047,31.7416,31.6237,31.6605,51000.0
2013-05-01 15:20:00,42.96,42.97,42.8,42.84,54900.0,31.6532,31.6605,31.5353,31.5648,54900.0
2013-05-01 15:30:00,42.84,42.93,42.84,42.84,47500.0,31.5648,31.6311,31.5648,31.5648,47500.0
2013-05-01 15:40:00,42.84,42.93,42.83,42.9,84600.0,31.5648,31.6311,31.5574,31.609,84600.0
2013-05-01 15:50:00,42.89,42.96,42.86,42.94,169300.0,31.6016,31.6532,31.5795,31.6384,169300.0
2013-05-02 09:30:00,43.05,43.2,42.77,42.89,45800.0,31.7195,31.83,31.5132,31.6016,45800.0
2013-05-02 09:40:00,42.89,42.9,42.68,42.84,23800.0,31.6016,31.609,31.4469,31.5648,23800.0
2013-05-02 09:50:00,42.8,42.92,42.75,42.89,43700.0,31.5353,31.6237,31.4984,31.6016,43700.0
2013-05-02 10:00:00,42.89,42.92,42.65,42.8,93400.0,31.6016,31.6237,31.4248,31.5353,93400.0
2013-05-02 10:10:00,42.82,43.0,42.82,42.92,32700.0,31.55,31.6826,31.55,31.6237,32700.0
2013-05-02 10:20:00,42.87,42.98,42.86,42.98,20000.0,31.5869,31.6679,31.5795,31.6679,20000.0
2013-05-02 10:30:00,42.98,43.0,42.88,42.95,20900.0,31.6679,31.6826,31.5942,31.6458,20900.0
2013-05-02 10:40:00,42.96,43.07,42.9,42.99,15900.0,31.6532,31.7342,31.609,31.6753,15900.0
2013-05-02 10:50:00,42.99,43.09,42.97,43.09,28300.0,31.6753,31.749,31.6605,31.749,28300.0
2013-05-02 11:00:00,43.08,43.17,43.08,43.16,16900.0,31.7416,31.8079,31.7416,31.8005,16900.0
2013-05-02 11:10:00,43.15,43.3,43.15,43.23,26100.0,31.7932,31.9037,31.7932,31.8521,26100.0
2013-05-02 11:20:00,43.24,43.3,43.22,43.27,24500.0,31.8595,31.9037,31.8447,31.8816,24500.0
2013-05-02 11:30:00,43.29,43.33,43.24,43.25,13800.0,31.8963,31.9258,31.8595,31.8668,13800.0
2013-05-02 11:40:00,43.26,43.34,43.25,43.25,30900.0,31.8742,31.9332,31.8668,31.8668,30900.0
2013-05-02 11:50:00,43.24,43.4,43.21,43.38,42800.0,31.8595,31.9774,31.8374,31.9626,42800.0
2013-05-02 12:00:00,43.37,43.42,43.33,43.37,35400.0,31.9553,31.9921,31.9258,31.9553,35400.0
2013-05-02 12:10:00,43.36,43.46,43.35,43.42,28300.0,31.9479,32.0216,31.9405,31.9921,28300.0
2013-05-02 12:20:00,43.42,43.42,43.33,43.38,25100.0,31.9921,31.9921,31.9258,31.9626,25100.0
2013-05-02 12:30:00,43.38,43.42,43.35,43.36,24900.0,31.9626,31.9921,31.9405,31.9479,24900.0
2013-05-02 12:40:00,43.37,43.42,43.36,43.42,24200.0,31.9553,31.9921,31.9479,31.9921,24200.0
2013-05-02 12:50:00,43.42,43.48,43.39,43.45,33900.0,31.9921,32.0363,31.97,32.0142,33900.0
2013-05-02 13:00:00,43.46,43.47,43.37,43.39,12800.0,32.0216,32.0289,31.9553,31.97,12800.0
2013-05-02 13:10:00,43.38,43.41,43.33,43.39,15100.0,31.9626,31.9847,31.9258,31.97,15100.0
2013-05-02 13:20:00,43.39,43.41,43.34,43.4,23500.0,31.97,31.9847,31.9332,31.9774,23500.0
2013-05-02 13:30:00,43.38,43.45,43.38,43.43,17600.0,31.9626,32.0142,31.9626,31.9995,17600.0
2013-05-02 13:40:00,43.41,43.46,43.4,43.45,25600.0,31.9847,32.0216,31.9774,32.0142,25600.0
2013-05-02 13:50:00,43.44,43.48,43.44,43.48,20300.0,32.0068,32.0363,32.0068,32.0363,20300.0
2013-05-02 14:00:00,43.47,43.56,43.46,43.55,62400.0,32.0289,32.0953,32.0216,32.0879,62400.0
2013-05-02 14:10:00,43.55,43.61,43.54,43.6,39700.0,32.0879,32.1321,32.0805,32.1247,39700.0
2013-05-02 14:20:00,43.6,43.6,43.54,43.55,36000.0,32.1247,32.1247,32.0805,32.0879,36000.0
2013-05-02 14:30:00,43.55,43.63,43.54,43.61,36000.0,32.0879,32.1468,32.0805,32.1321,36000.0
2013-05-02 14:40:00,43.62,43.65,43.59,43.63,28900.0,32.1395,32.1616,32.1174,32.1468,28900.0
2013-05-02 14:50:00,43.63,43.65,43.54,43.59,29900.0,32.1468,32.1616,32.0805,32.1174,29900.0
2013-05-02 15:00:00,43.59,43.61,43.54,43.55,32400.0,32.1174,32.1321,32.0805,32.0879,32400.0
2013-05-02 15:10:00,43.54,43.58,43.48,43.56,34300.0,32.0805,32.11,32.0363,32.0953,34300.0
2013-05-02 15:20:00,43.56,43.58,43.49,43.5,38200.0,32.0953,32.11,32.0437,32.051,38200.0
2013-05-02 15:30:00,43.49,43.52,43.41,43.41,65200.0,32.0437,32.0658,31.9847,31.9847,65200.0
2013-05-02 15:40:00,43.41,43.44,43.39,43.4,60700.0,31.9847,32.0068,31.97,31.9774,60700.0
2013-05-02 15:50:00,43.41,43.41,43.34,43.38,137100.0,31.9847,31.9847,31.9332,31.9626,137100.0
2013-05-03 09:30:00,43.95,44.25,43.94,44.25,62500.0,32.3826,32.6037,32.3752,32.6037,62500.0
2013-05-03 09:40:00,44.25,44.45,44.24,44.42,54400.0,32.6037,32.751,32.5963,32.7289,54400.0
2013-05-03 09:50:00,44.42,44.58,44.26,44.3,42800.0,32.7289,32.8468,32.611,32.6405,42800.0
2013-05-03 10:00:00,44.28,44.43,44.22,44.43,36900.0,32.6258,32.7363,32.5815,32.7363,36900.0
2013-05-03 10:10:00,44.43,44.55,44.34,44.45,33500.0,32.7363,32.8247,32.67,32.751,33500.0
2013-05-03 10:20:00,44.46,44.7,44.46,44.7,35500.0,32.7584,32.9352,32.7584,32.9352,35500.0
2013-05-03 10:30:00,44.71,44.81,44.68,44.72,48600.0,32.9426,33.0163,32.9205,32.95,48600.0
2013-05-03 10:40:00,44.73,44.78,44.65,44.71,45900.0,32.9573,32.9942,32.8984,32.9426,45900.0
2013-05-03 10:50:00,44.69,44.72,44.6,44.69,33800.0,32.9278,32.95,32.8615,32.9278,33800.0
2013-05-03 11:00:00,44.69,44.71,44.58,44.69,48400.0,32.9278,32.9426,32.8468,32.9278,48400.0
2013-05-03 11:10:00,44.69,44.73,44.63,44.63,24300.0,32.9278,32.9573,32.8836,32.8836,24300.0
2013-05-03 11:20:00,44.65,44.7,44.62,44.68,63000.0,32.8984,32.9352,32.8763,32.9205,63000.0
2013-05-03 11:30:00,44.67,44.73,44.57,44.57,41600.0,32.9131,32.9573,32.8394,32.8394,41600.0
2013-05-03 11:40:00,44.57,44.62,44.52,44.6,63400.0,32.8394,32.8763,32.8026,32.8615,63400.0
2013-05-03 11:50:00,44.59,44.69,44.53,44.59,36500.0,32.8542,32.9278,32.81,32.8542,36500.0
2013-05-03 12:00:00,44.61,44.66,44.6,44.63,28900.0,32.8689,32.9057,32.8615,32.8836,28900.0
2013-05-03 12:10:00,44.63,44.66,44.55,44.65,38500.0,32.8836,32.9057,32.8247,32.8984,38500.0
2013-05-03 12:20:00,44.63,44.67,44.57,44.58,67600.0,32.8836,32.9131,32.8394,32.8468,67600.0
2013-05-03 12:30:00,44.59,44.59,44.49,44.5,33600.0,32.8542,32.8542,32.7805,32.7879,33600.0
2013-05-03 12:40:00,44.51,44.53,44.48,44.49,37100.0,32.7952,32.81,32.7731,32.7805,37100.0
2013-05-03 12:50:00,44.5,44.58,44.5,44.55,50400.0,32.7879,32.8468,32.7879,32.8247,50400.0
2013-05-03 13:00:00,44.57,44.62,44.53,44.56,38000.0,32.8394,32.8763,32.81,32.8321,38000.0
2013-05-03 13:10:00,44.56,44.64,44.56,44.56,26400.0,32.8321,32.891,32.8321,32.8321,26400.0
2013-05-03 13:20:00,44.57,44.62,44.51,44.55,25800.0,32.8394,32.8763,32.7952,32.8247,25800.0
2013-05-03 13:30:00,44.55,44.67,44.54,44.67,41600.0,32.8247,32.9131,32.8173,32.9131,41600.0
2013-05-03 13:40:00,44.66,44.73,44.63,44.7,63900.0,32.9057,32.9573,32.8836,32.9352,63900.0
2013-05-03 13:50:00,44.71,44.75,44.69,44.74,54900.0,32.9426,32.9721,32.9278,32.9647,54900.0
2013-05-03 14:00:00,44.74,44.87,44.73,44.87,66800.0,32.9647,33.0605,32.9573,33.0605,66800.0
2013-05-03 14:10:00,44.87,44.96,44.86,44.96,59100.0,33.0605,33.1268,33.0531,33.1268,59100.0
2013-05-03 14:20:00,44.95,45.11,44.95,45.1,77500.0,33.1194,33.2373,33.1194,33.2299,77500.0
2013-05-03 14:30:00,45.09,45.1,45.0,45.02,57700.0,33.2226,33.2299,33.1563,33.171,57700.0
2013-05-03 14:40:00,45.0,45.01,44.89,44.94,62600.0,33.1563,33.1636,33.0752,33.112,62600.0
2013-05-03 14:50:00,44.94,44.97,44.88,44.89,40200.0,33.112,33.1342,33.0678,33.0752,40200.0
2013-05-03 15:00:00,44.89,44.95,44.87,44.94,42300.0,33.0752,33.1194,33.0605,33.112,42300.0
2013-05-03 15:10:00,44.94,45.0,44.91,44.93,47600.0,33.112,33.1563,33.0899,33.1047,47600.0
2013-05-03 15:20:00,44.93,44.98,44.86,44.96,88100.0,33.1047,33.1415,33.0531,33.1268,88100.0
2013-05-03 15:30:00,44.96,45.04,44.96,45.0,140400.0,33.1268,33.1857,33.1268,33.1563,140400.0
2013-05-03 15:40:00,44.99,45.05,44.99,45.03,83700.0,33.1489,33.1931,33.1489,33.1784,83700.0
2013-05-03 15:50:00,45.04,45.08,44.89,44.89,247000.0,33.1857,33.2152,33.0752,33.0752,247000.0
2013-05-06 09:30:00,44.89,45.0,44.62,44.65,77000.0,33.0752,33.1563,32.8763,32.8984,77000.0
2013-05-06 09:40:00,44.64,44.67,44.52,44.52,63600.0,32.891,32.9131,32.8026,32.8026,63600.0
2013-05-06 09:50:00,44.52,44.59,44.5,44.57,37300.0,32.8026,32.8542,32.7879,32.8394,37300.0
2013-05-06 10:00:00,44.58,44.84,44.58,44.67,63200.0,32.8468,33.0384,32.8468,32.9131,63200.0
2013-05-06 10:10:00,44.66,44.84,44.63,44.8,36700.0,32.9057,33.0384,32.8836,33.0089,36700.0
2013-05-06 10:20:00,44.78,44.86,44.71,44.79,27800.0,32.9942,33.0531,32.9426,33.0015,27800.0
2013-05-06 10:30:00,44.78,44.85,44.75,44.76,20800.0,32.9942,33.0457,32.9721,32.9794,20800.0
2013-05-06 10:40:00,44.76,44.78,44.67,44.7,41700.0,32.9794,32.9942,32.9131,32.9352,41700.0
2013-05-06 10:50:00,44.7,44.73,44.62,44.68,23300.0,32.9352,32.9573,32.8763,32.9205,23300.0
2013-05-06 11:00:00,44.66,44.71,44.53,44.67,30200.0,32.9057,32.9426,32.81,32.9131,30200.0
2013-05-06 11:10:00,44.68,44.73,44.6,44.64,19400.0,32.9205,32.9573,32.8615,32.891,19400.0
2013-05-06 11:20:00,44.64,44.65,44.51,44.51,16400.0,32.891,32.8984,32.7952,32.7952,16400.0
2013-05-06 11:30:00,44.52,44.55,44.46,44.54,20300.0,32.8026,32.8247,32.7584,32.8173,20300.0
2013-05-06 11:40:00,44.53,44.64,44.5,44.64,20500.0,32.81,32.891,32.7879,32.891,20500.0
2013-05-06 11:50:00,44.63,44.65,44.57,44.62,10000.0,32.8836,32.8984,32.8394,32.8763,10000.0
2013-05-06 12:00:00,44.63,44.68,44.63,44.66,12700.0,32.8836,32.9205,32.8836,32.9057,12700.0
2013-05-06 12:10:00,44.66,44.68,44.63,44.67,9100.0,32.9057,32.9205,32.8836,32.9131,9100.0
2013-05-06 12:20:00,44.68,44.69,44.63,44.63,16400.0,32.9205,32.9278,32.8836,32.8836,16400.0
2013-05-06 12:30:00,44.64,44.64,44.6,44.61,10900.0,32.891,32.891,32.8615,32.8689,10900.0
2013-05-06 12:40:00,44.61,44.61,44.55,44.57,13800.0,32.8689,32.8689,32.8247,32.8394,13800.0
2013-05-06 12:50:00,44.57,44.61,44.55,44.56,10600.0,32.8394,32.8689,32.8247,32.8321,10600.0
2013-05-06 13:00:00,44.57,44.58,44.55,44.57,16500.0,32.8394,32.8468,32.8247,32.8394,16500.0
2013-05-06 13:10:00,44.57,44.6,44.54,44.58,18700.0,32.8394,32.8615,32.8173,32.8468,18700.0
2013-05-06 13:20:00,44.59,44.61,44.57,44.61,10400.0,32.8542,32.8689,32.8394,32.8689,10400.0
2013-05-06 13:30:00,44.61,44.65,44.59,44.6,10400.0,32.8689,32.8984,32.8542,32.8615,10400.0
2013-05-06 13:40:00,44.61,44.63,44.59,44.59,19600.0,32.8689,32.8836,32.8542,32.8542,19600.0
2013-05-06 13:50:00,44.6,44.74,44.59,44.73,29100.0,32.8615,32.9647,32.8542,32.9573,29100.0
2013-05-06 14:00:00,44.73,44.74,44.65,44.68,24300.0,32.9573,32.9647,32.8984,32.9205,24300.0
2013-05-06 14:10:00,44.68,44.72,44.67,44.68,27900.0,32.9205,32.95,32.9131,32.9205,27900.0
2013-05-06 14:20:00,44.69,44.7,44.63,44.69,32500.0,32.9278,32.9352,32.8836,32.9278,32500.0
2013-05-06 14:30:00,44.69,44.7,44.67,44.68,26000.0,32.9278,32.9352,32.9131,32.9205,26000.0
2013-05-06 14:40:00,44.67,44.7,44.64,44.7,27100.0,32.9131,32.9352,32.891,32.9352,27100.0
2013-05-06 14:50:00,44.7,44.75,44.66,44.72,41400.0,32.9352,32.9721,32.9057,32.95,41400.0
2013-05-06 15:00:00,44.73,44.73,44.67,44.68,25000.0,32.9573,32.9573,32.9131,32.9205,25000.0
2013-05-06 15:10:00,44.68,44.69,44.61,44.65,22000.0,32.9205,32.9278,32.8689,32.8984,22000.0
2013-05-06 15:20:00,44.64,44.68,44.6,44.68,40600.0,32.891,32.9205,32.8615,32.9205,40600.0
2013-05-06 15:30:00,44.68,44.69,44.65,44.67,36600.0,32.9205,32.9278,32.8984,32.9131,36600.0
2013-05-06 15:40:00,44.68,44.69,44.63,44.64,83300.0,32.9205,32.9278,32.8836,32.891,83300.0
2013-05-06 15:50:00,44.65,44.69,44.65,44.67,170300.0,32.8984,32.9278,32.8984,32.9131,170300.0
2013-05-07 09:30:00,44.78,44.95,44.64,44.95,46700.0,32.9942,33.1194,32.891,33.1194,46700.0
2013-05-07 09:40:00,44.94,44.98,44.86,44.94,14900.0,33.112,33.1415,33.0531,33.112,14900.0
2013-05-07 09:50:00,44.96,45.04,44.94,45.04,34600.0,33.1268,33.1857,33.112,33.1857,34600.0
2013-05-07 10:00:00,45.02,45.1,44.83,44.84,39500.0,33.171,33.2299,33.031,33.0384,39500.0
2013-05-07 10:10:00,44.83,44.83,44.6,44.61,87600.0,33.031,33.031,32.8615,32.8689,87600.0
2013-05-07 10:20:00,44.61,44.97,44.6,44.92,57600.0,32.8689,33.1342,32.8615,33.0973,57600.0
2013-05-07 10:30:00,44.93,44.98,44.9,44.95,24900.0,33.1047,33.1415,33.0826,33.1194,24900.0
2013-05-07 10:40:00,44.96,45.03,44.91,45.01,31900.0,33.1268,33.1784,33.0899,33.1636,31900.0
2013-05-07 10:50:00,45.02,45.04,44.96,44.97,26700.0,33.171,33.1857,33.1268,33.1342,26700.0
2013-05-07 11:00:00,44.96,45.06,44.95,45.02,21600.0,33.1268,33.2005,33.1194,33.171,21600.0
2013-05-07 11:10:00,45.02,45.05,44.88,44.91,19100.0,33.171,33.1931,33.0678,33.0899,19100.0
2013-05-07 11:20:00,44.91,44.92,44.86,44.87,14100.0,33.0899,33.0973,33.0531,33.0605,14100.0
2013-05-07 11:30:00,44.87,44.91,44.76,44.76,29400.0,33.0605,33.0899,32.9794,32.9794,29400.0
2013-05-07 11:40:00,44.75,44.77,44.7,44.75,19400.0,32.9721,32.9868,32.9352,32.9721,19400.0
2013-05-07 11:50:00,44.74,44.77,44.71,44.74,24300.0,32.9647,32.9868,32.9426,32.9647,24300.0
2013-05-07 12:00:00,44.76,44.89,44.76,44.87,20000.0,32.9794,33.0752,32.9794,33.0605,20000.0
2013-05-07 12:10:00,44.87,44.9,44.76,44.76,20100.0,33.0605,33.0826,32.9794,32.9794,20100.0
2013-05-07 12:20:00,44.79,44.86,44.79,44.83,11900.0,33.0015,33.0531,33.0015,33.031,11900.0
2013-05-07 12:30:00,44.83,44.85,44.75,44.77,16900.0,33.031,33.0457,32.9721,32.9868,16900.0
2013-05-07 12:40:00,44.77,44.81,44.73,44.8,24800.0,32.9868,33.0163,32.9573,33.0089,24800.0
2013-05-07 12:50:00,44.8,44.85,44.76,44.82,11200.0,33.0089,33.0457,32.9794,33.0236,11200.0
2013-05-07 13:00:00,44.82,44.87,44.77,44.87,16100.0,33.0236,33.0605,32.9868,33.0605,16100.0
2013-05-07 13:10:00,44.88,44.94,44.84,44.89,14600.0,33.0678,33.112,33.0384,33.0752,14600.0
2013-05-07 13:20:00,44.87,44.9,44.8,44.87,10900.0,33.0605,33.0826,33.0089,33.0605,10900.0
2013-05-07 13:30:00,44.87,44.93,44.86,44.89,21600.0,33.0605,33.1047,33.0531,33.0752,21600.0
2013-05-07 13:40:00,44.89,44.92,44.88,44.9,18400.0,33.0752,33.0973,33.0678,33.0826,18400.0
2013-05-07 13:50:00,44.9,44.91,44.85,44.9,25100.0,33.0826,33.0899,33.0457,33.0826,25100.0
2013-05-07 14:00:00,44.9,44.93,44.89,44.9,22100.0,33.0826,33.1047,33.0752,33.0826,22100.0
2013-05-07 14:10:00,44.9,44.94,44.9,44.92,18600.0,33.0826,33.112,33.0826,33.0973,18600.0
2013-05-07 14:20:00,44.91,44.94,44.9,44.92,12500.0,33.0899,33.112,33.0826,33.0973,12500.0
2013-05-07 14:30:00,44.93,44.95,44.9,44.92,25700.0,33.1047,33.1194,33.0826,33.0973,25700.0
2013-05-07 14:40:00,44.91,45.02,44.91,45.01,25700.0,33.0899,33.171,33.0899,33.1636,25700.0
2013-05-07 14:50:00,45.02,45.04,45.0,45.02,26400.0,33.171,33.1857,33.1563,33.171,26400.0
2013-05-07 15:00:00,45.03,45.05,45.0,45.01,23500.0,33.1784,33.1931,33.1563,33.1636,23500.0
2013-05-07 15:10:00,45.01,45.03,44.99,45.01,36300.0,33.1636,33.1784,33.1489,33.1636,36300.0
2013-05-07 15:20:00,45.02,45.08,45.0,45.06,50300.0,33.171,33.2152,33.1563,33.2005,50300.0
2013-05-07 15:30:00,45.05,45.09,45.03,45.08,47600.0,33.1931,33.2226,33.1784,33.2152,47600.0
2013-05-07 15:40:00,45.08,45.12,45.08,45.08,83600.0,33.2152,33.2447,33.2152,33.2152,83600.0
2013-05-07 15:50:00,45.09,45.11,45.03,45.07,124000.0,33.2226,33.2373,33.1784,33.2078,124000.0
2013-05-08 09:30:00,45.18,45.19,44.97,45.16,40400.0,33.2889,33.2963,33.1342,33.2741,40400.0
2013-05-08 09:40:00,45.16,45.41,45.07,45.3,40500.0,33.2741,33.4583,33.2078,33.3773,40500.0
2013-05-08 09:50:00,45.35,45.67,45.35,45.67,56300.0,33.4141,33.6499,33.4141,33.6499,56300.0
2013-05-08 10:00:00,45.66,45.71,45.58,45.63,50300.0,33.6425,33.6794,33.5836,33.6204,50300.0
2013-05-08 10:10:00,45.64,45.71,45.52,45.59,46900.0,33.6278,33.6794,33.5394,33.591,46900.0
2013-05-08 10:20:00,45.58,45.76,45.54,45.74,34500.0,33.5836,33.7162,33.5541,33.7015,34500.0
2013-05-08 10:30:00,45.75,45.85,45.72,45.73,43500.0,33.7089,33.7825,33.6868,33.6941,43500.0
2013-05-08 10:40:00,45.72,45.91,45.72,45.91,33900.0,33.6868,33.8268,33.6868,33.8268,33900.0
2013-05-08 10:50:00,45.91,45.95,45.83,45.84,39900.0,33.8268,33.8562,33.7678,33.7752,39900.0
2013-05-08 11:00:00,45.84,45.99,45.84,45.97,53200.0,33.7752,33.8857,33.7752,33.871,53200.0
2013-05-08 11:10:00,45.98,46.05,45.96,46.01,57700.0,33.8783,33.9299,33.8636,33.9004,57700.0
2013-05-08 11:20:00,46.02,46.1,46.02,46.05,43600.0,33.9078,33.9667,33.9078,33.9299,43600.0
2013-05-08 11:30:00,46.06,46.1,45.94,46.1,50800.0,33.9373,33.9667,33.8489,33.9667,50800.0
2013-05-08 11:40:00,46.11,46.21,46.11,46.15,83200.0,33.9741,34.0478,33.9741,34.0036,83200.0
2013-05-08 11:50:00,46.15,46.25,46.14,46.24,48100.0,34.0036,34.0773,33.9962,34.0699,48100.0
2013-05-08 12:00:00,46.24,46.24,46.15,46.17,27700.0,34.0699,34.0699,34.0036,34.0183,27700.0
2013-05-08 12:10:00,46.16,46.21,46.13,46.21,48500.0,34.011,34.0478,33.9888,34.0478,48500.0
2013-05-08 12:20:00,46.21,46.3,46.21,46.25,72100.0,34.0478,34.1141,34.0478,34.0773,72100.0
2013-05-08 12:30:00,46.24,46.28,46.11,46.27,83400.0,34.0699,34.0994,33.9741,34.092,83400.0
2013-05-08 12:40:00,46.27,46.33,46.26,46.26,29700.0,34.092,34.1362,34.0846,34.0846,29700.0
2013-05-08 12:50:00,46.27,46.28,46.2,46.25,30700.0,34.092,34.0994,34.0404,34.0773,30700.0
2013-05-08 13:00:00,46.26,46.3,46.23,46.23,15800.0,34.0846,34.1141,34.0625,34.0625,15800.0
2013-05-08 13:10:00,46.23,46.29,46.23,46.25,13700.0,34.0625,34.1067,34.0625,34.0773,13700.0
2013-05-08 13:20:00,46.24,46.24,46.13,46.18,21300.0,34.0699,34.0699,33.9888,34.0257,21300.0
2013-05-08 13:30:00,46.16,46.16,45.99,46.01,28600.0,34.011,34.011,33.8857,33.9004,28600.0
2013-05-08 13:40:00,46.02,46.03,45.97,45.97,20100.0,33.9078,33.9152,33.871,33.871,20100.0
2013-05-08 13:50:00,45.97,46.0,45.95,46.0,13100.0,33.871,33.8931,33.8562,33.8931,13100.0
2013-05-08 14:00:00,46.01,46.01,45.96,45.97,24500.0,33.9004,33.9004,33.8636,33.871,24500.0
2013-05-08 14:10:00,45.98,46.05,45.97,46.05,18500.0,33.8783,33.9299,33.871,33.9299,18500.0
2013-05-08 14:20:00,46.05,46.08,45.97,45.97,23400.0,33.9299,33.952,33.871,33.871,23400.0
2013-05-08 14:30:00,45.98,45.98,45.72,45.76,41500.0,33.8783,33.8783,33.6868,33.7162,41500.0
2013-05-08 14:40:00,45.77,45.77,45.61,45.74,31200.0,33.7236,33.7236,33.6057,33.7015,31200.0
2013-05-08 14:50:00,45.75,45.78,45.66,45.77,18600.0,33.7089,33.731,33.6425,33.7236,18600.0
2013-05-08 15:00:00,45.77,45.77,45.7,45.75,23700.0,33.7236,33.7236,33.672,33.7089,23700.0
2013-05-08 15:10:00,45.76,45.83,45.73,45.82,30100.0,33.7162,33.7678,33.6941,33.7604,30100.0
2013-05-08 15:20:00,45.81,45.85,45.75,45.75,67400.0,33.7531,33.7825,33.7089,33.7089,67400.0
2013-05-08 15:30:00,45.74,45.83,45.73,45.83,75800.0,33.7015,33.7678,33.6941,33.7678,75800.0
2013-05-08 15:40:00,45.83,45.93,45.82,45.91,104800.0,33.7678,33.8415,33.7604,33.8268,104800.0
2013-05-08 15:50:00,45.91,45.93,45.87,45.88,158600.0,33.8268,33.8415,33.7973,33.8046,158600.0
2013-05-09 09:30:00,45.82,45.92,45.6,45.61,49000.0,33.7604,33.8341,33.5983,33.6057,49000.0
2013-05-09 09:40:00,45.61,45.84,45.61,45.64,41900.0,33.6057,33.7752,33.6057,33.6278,41900.0
2013-05-09 09:50:00,45.62,45.84,45.55,45.8,24300.0,33.6131,33.7752,33.5615,33.7457,24300.0
2013-05-09 10:00:00,45.78,45.78,45.51,45.51,19300.0,33.731,33.731,33.532,33.532,19300.0
2013-05-09 10:10:00,45.51,45.58,45.34,45.34,43000.0,33.532,33.5836,33.4068,33.4068,43000.0
2013-05-09 10:20:00,45.35,45.41,45.29,45.39,34900.0,33.4141,33.4583,33.3699,33.4436,34900.0
2013-05-09 10:30:00,45.36,45.52,45.35,45.46,31600.0,33.4215,33.5394,33.4141,33.4952,31600.0
2013-05-09 10:40:00,45.44,45.54,45.41,45.46,19200.0,33.4805,33.5541,33.4583,33.4952,19200.0
2013-05-09 10:50:00,45.44,45.52,45.44,45.47,17800.0,33.4805,33.5394,33.4805,33.5026,17800.0
2013-05-09 11:00:00,45.47,45.56,45.46,45.52,15900.0,33.5026,33.5689,33.4952,33.5394,15900.0
2013-05-09 11:10:00,45.54,45.6,45.51,45.6,23600.0,33.5541,33.5983,33.532,33.5983,23600.0
2013-05-09 11:20:00,45.6,45.7,45.58,45.63,37900.0,33.5983,33.672,33.5836,33.6204,37900.0
2013-05-09 11:30:00,45.63,45.65,45.55,45.63,13700.0,33.6204,33.6352,33.5615,33.6204,13700.0
2013-05-09 11:40:00,45.64,45.74,45.6,45.64,31800.0,33.6278,33.7015,33.5983,33.6278,31800.0
2013-05-09 11:50:00,45.65,45.68,45.58,45.66,26400.0,33.6352,33.6573,33.5836,33.6425,26400.0
2013-05-09 12:00:00,45.66,45.75,45.65,45.72,65900.0,33.6425,33.7089,33.6352,33.6868,65900.0
2013-05-09 12:10:00,45.73,45.73,45.67,45.71,14600.0,33.6941,33.6941,33.6499,33.6794,14600.0
2013-05-09 12:20:00,45.7,45.7,45.58,45.68,27500.0,33.672,33.672,33.5836,33.6573,27500.0
2013-05-09 12:30:00,45.68,45.73,45.65,45.73,43900.0,33.6573,33.6941,33.6352,33.6941,43900.0
2013-05-09 12:40:00,45.73,45.75,45.68,45.71,16300.0,33.6941,33.7089,33.6573,33.6794,16300.0
2013-05-09 12:50:00,45.7,45.76,45.69,45.76,20000.0,33.672,33.7162,33.6647,33.7162,20000.0
2013-05-09 13:00:00,45.75,45.81,45.74,45.78,13000.0,33.7089,33.7531,33.7015,33.731,13000.0
2013-05-09 13:10:00,45.78,45.82,45.77,45.8,37600.0,33.731,33.7604,33.7236,33.7457,37600.0
2013-05-09 13:20:00,45.8,45.89,45.76,45.84,32300.0,33.7457,33.812,33.7162,33.7752,32300.0
2013-05-09 13:30:00,45.84,45.96,45.82,45.88,28700.0,33.7752,33.8636,33.7604,33.8046,28700.0
2013-05-09 13:40:00,45.9,45.95,45.87,45.94,69700.0,33.8194,33.8562,33.7973,33.8489,69700.0
2013-05-09 13:50:00,45.93,45.94,45.82,45.84,24300.0,33.8415,33.8489,33.7604,33.7752,24300.0
2013-05-09 14:00:00,45.84,45.88,45.76,45.76,60300.0,33.7752,33.8046,33.7162,33.7162,60300.0
2013-05-09 14:10:00,45.76,45.88,45.73,45.88,19000.0,33.7162,33.8046,33.6941,33.8046,19000.0
2013-05-09 14:20:00,45.88,45.9,45.82,45.83,42400.0,33.8046,33.8194,33.7604,33.7678,42400.0
2013-05-09 14:30:00,45.84,45.84,45.66,45.69,19200.0,33.7752,33.7752,33.6425,33.6647,19200.0
2013-05-09 14:40:00,45.68,45.74,45.58,45.58,34600.0,33.6573,33.7015,33.5836,33.5836,34600.0
2013-05-09 14:50:00,45.58,45.61,45.4,45.4,36700.0,33.5836,33.6057,33.451,33.451,36700.0
2013-05-09 15:00:00,45.39,45.57,45.3,45.52,21100.0,33.4436,33.5762,33.3773,33.5394,21100.0
2013-05-09 15:10:00,45.52,45.54,45.39,45.51,41400.0,33.5394,33.5541,33.4436,33.532,41400.0
2013-05-09 15:20:00,45.51,45.57,45.47,45.55,53300.0,33.532,33.5762,33.5026,33.5615,53300.0
2013-05-09 15:30:00,45.55,45.6,45.5,45.5,57500.0,33.5615,33.5983,33.5247,33.5247,57500.0
2013-05-09 15:40:00,45.51,45.55,45.41,45.46,71400.0,33.532,33.5615,33.4583,33.4952,71400.0
2013-05-09 15:50:00,45.46,45.46,45.33,45.46,166600.0,33.4952,33.4952,33.3994,33.4952,166600.0
2013-05-10 09:30:00,45.47,45.74,45.43,45.5,72500.0,33.5026,33.7015,33.4731,33.5247,72500.0
2013-05-10 09:40:00,45.52,45.59,45.3,45.56,42200.0,33.5394,33.591,33.3773,33.5689,42200.0
2013-05-10 09:50:00,45.54,45.7,45.41,45.64,69700.0,33.5541,33.672,33.4583,33.6278,69700.0
2013-05-10 10:00:00,45.63,45.66,45.39,45.39,31300.0,33.6204,33.6425,33.4436,33.4436,31300.0
2013-05-10 10:10:00,45.39,45.44,45.36,45.42,28700.0,33.4436,33.4805,33.4215,33.4657,28700.0
2013-05-10 10:20:00,45.4,45.4,45.26,45.3,45500.0,33.451,33.451,33.3478,33.3773,45500.0
2013-05-10 10:30:00,45.29,45.29,44.97,45.07,92000.0,33.3699,33.3699,33.1342,33.2078,92000.0
2013-05-10 10:40:00,45.08,45.18,45.01,45.13,38100.0,33.2152,33.2889,33.1636,33.252,38100.0
2013-05-10 10:50:00,45.12,45.14,45.06,45.07,48200.0,33.2447,33.2594,33.2005,33.2078,48200.0
2013-05-10 11:00:00,45.08,45.14,45.05,45.11,90200.0,33.2152,33.2594,33.1931,33.2373,90200.0
2013-05-10 11:10:00,45.11,45.12,44.99,45.06,26900.0,33.2373,33.2447,33.1489,33.2005,26900.0
2013-05-10 11:20:00,45.04,45.09,44.93,45.07,28500.0,33.1857,33.2226,33.1047,33.2078,28500.0
2013-05-10 11:30:00,45.09,45.14,45.07,45.07,35400.0,33.2226,33.2594,33.2078,33.2078,35400.0
2013-05-10 11:40:00,45.07,45.09,45.01,45.04,32400.0,33.2078,33.2226,33.1636,33.1857,32400.0
2013-05-10 11:50:00,45.07,45.07,44.94,44.94,18900.0,33.2078,33.2078,33.112,33.112,18900.0
2013-05-10 12:00:00,44.95,45.01,44.93,44.94,18200.0,33.1194,33.1636,33.1047,33.112,18200.0
2013-05-10 12:10:00,44.96,45.05,44.94,44.94,22400.0,33.1268,33.1931,33.112,33.112,22400.0
2013-05-10 12:20:00,44.96,45.04,44.94,45.0,50900.0,33.1268,33.1857,33.112,33.1563,50900.0
2013-05-10 12:30:00,45.01,45.08,45.0,45.08,16300.0,33.1636,33.2152,33.1563,33.2152,16300.0
2013-05-10 12:40:00,45.08,45.16,45.07,45.11,13700.0,33.2152,33.2741,33.2078,33.2373,13700.0
2013-05-10 12:50:00,45.15,45.17,45.12,45.17,21300.0,33.2668,33.2815,33.2447,33.2815,21300.0
2013-05-10 13:00:00,45.17,45.29,45.17,45.29,23100.0,33.2815,33.3699,33.2815,33.3699,23100.0
2013-05-10 13:10:00,45.29,45.29,45.24,45.26,14200.0,33.3699,33.3699,33.3331,33.3478,14200.0
2013-05-10 13:20:00,45.26,45.29,45.23,45.27,19000.0,33.3478,33.3699,33.3257,33.3552,19000.0
2013-05-10 13:30:00,45.27,45.31,45.22,45.3,29300.0,33.3552,33.3847,33.3184,33.3773,29300.0
2013-05-10 13:40:00,45.31,45.34,45.29,45.32,37300.0,33.3847,33.4068,33.3699,33.392,37300.0
2013-05-10 13:50:00,45.32,45.39,45.3,45.34,33400.0,33.392,33.4436,33.3773,33.4068,33400.0
2013-05-10 14:00:00,45.33,45.49,45.33,45.48,15400.0,33.3994,33.5173,33.3994,33.5099,15400.0
2013-05-10 14:10:00,45.49,45.5,45.29,45.29,21600.0,33.5173,33.5247,33.3699,33.3699,21600.0
2013-05-10 14:20:00,45.3,45.33,45.27,45.29,37300.0,33.3773,33.3994,33.3552,33.3699,37300.0
2013-05-10 14:30:00,45.3,45.32,45.21,45.21,23800.0,33.3773,33.392,33.311,33.311,23800.0
2013-05-10 14:40:00,45.2,45.41,45.19,45.41,24900.0,33.3036,33.4583,33.2963,33.4583,24900.0
2013-05-10 14:50:00,45.4,45.48,45.38,45.39,20300.0,33.451,33.5099,33.4362,33.4436,20300.0
2013-05-10 15:00:00,45.39,45.42,45.33,45.39,27400.0,33.4436,33.4657,33.3994,33.4436,27400.0
2013-05-10 15:10:00,45.4,45.4,45.28,45.28,67100.0,33.451,33.451,33.3626,33.3626,67100.0
2013-05-10 15:20:00,45.29,45.35,45.29,45.31,47200.0,33.3699,33.4141,33.3699,33.3847,47200.0
2013-05-10 15:30:00,45.32,45.32,45.28,45.3,108000.0,33.392,33.392,33.3626,33.3773,108000.0
2013-05-10 15:40:00,45.3,45.36,45.29,45.36,116800.0,33.3773,33.4215,33.3699,33.4215,116800.0
2013-05-10 15:50:00,45.36,45.37,45.31,45.34,150800.0,33.4215,33.4289,33.3847,33.4068,150800.0
2013-05-13 09:30:00,45.2,45.27,44.91,44.97,46400.0,33.3036,33.3552,33.0899,33.1342,46400.0
2013-05-13 09:40:00,44.97,45.03,44.88,44.88,17000.0,33.1342,33.1784,33.0678,33.0678,17000.0
2013-05-13 09:50:00,44.9,44.93,44.72,44.92,27800.0,33.0826,33.1047,32.95,33.0973,27800.0
2013-05-13 10:00:00,44.9,45.2,44.89,45.13,44400.0,33.0826,33.3036,33.0752,33.252,44400.0
2013-05-13 10:10:00,45.14,45.26,45.01,45.15,31900.0,33.2594,33.3478,33.1636,33.2668,31900.0
2013-05-13 10:20:00,45.17,45.17,44.98,45.06,19100.0,33.2815,33.2815,33.1415,33.2005,19100.0
2013-05-13 10:30:00,45.04,45.22,45.01,45.19,20300.0,33.1857,33.3184,33.1636,33.2963,20300.0
2013-05-13 10:40:00,45.21,45.22,45.08,45.13,17100.0,33.311,33.3184,33.2152,33.252,17100.0
2013-05-13 10:50:00,45.12,45.15,45.0,45.08,29700.0,33.2447,33.2668,33.1563,33.2152,29700.0
2013-05-13 11:00:00,45.07,45.15,44.99,45.08,16800.0,33.2078,33.2668,33.1489,33.2152,16800.0
2013-05-13 11:10:00,45.07,45.11,45.0,45.0,13500.0,33.2078,33.2373,33.1563,33.1563,13500.0
2013-05-13 11:20:00,44.98,45.0,44.92,44.96,11700.0,33.1415,33.1563,33.0973,33.1268,11700.0
2013-05-13 11:30:00,44.97,45.05,44.95,44.98,21200.0,33.1342,33.1931,33.1194,33.1415,21200.0
2013-05-13 11:40:00,44.98,45.06,44.98,45.06,17400.0,33.1415,33.2005,33.1415,33.2005,17400.0
2013-05-13 11:50:00,45.08,45.13,45.08,45.1,23600.0,33.2152,33.252,33.2152,33.2299,23600.0
2013-05-13 12:00:00,45.11,45.18,45.1,45.16,12700.0,33.2373,33.2889,33.2299,33.2741,12700.0
2013-05-13 12:10:00,45.17,45.2,45.14,45.17,10700.0,33.2815,33.3036,33.2594,33.2815,10700.0
2013-05-13 12:20:00,45.18,45.2,45.11,45.11,7900.0,33.2889,33.3036,33.2373,33.2373,7900.0
2013-05-13 12:30:00,45.11,45.16,45.09,45.09,11900.0,33.2373,33.2741,33.2226,33.2226,11900.0
2013-05-13 12:40:00,45.08,45.12,45.04,45.05,8300.0,33.2152,33.2447,33.1857,33.1931,8300.0
2013-05-13 12:50:00,45.05,45.09,45.05,45.07,8400.0,33.1931,33.2226,33.1931,33.2078,8400.0
2013-05-13 13:00:00,45.09,45.1,45.07,45.08,5500.0,33.2226,33.2299,33.2078,33.2152,5500.0
2013-05-13 13:10:00,45.07,45.14,45.07,45.14,14300.0,33.2078,33.2594,33.2078,33.2594,14300.0
2013-05-13 13:20:00,45.14,45.14,45.08,45.09,9600.0,33.2594,33.2594,33.2152,33.2226,9600.0
2013-05-13 13:30:00,45.08,45.08,45.0,45.02,16400.0,33.2152,33.2152,33.1563,33.171,16400.0
2013-05-13 13:40:00,45.01,45.01,44.95,44.96,12000.0,33.1636,33.1636,33.1194,33.1268,12000.0
2013-05-13 13:50:00,44.95,45.0,44.95,44.96,15000.0,33.1194,33.1563,33.1194,33.1268,15000.0
2013-05-13 14:00:00,44.97,45.01,44.94,44.95,26600.0,33.1342,33.1636,33.112,33.1194,26600.0
2013-05-13 14:10:00,44.95,44.99,44.94,44.96,12300.0,33.1194,33.1489,33.112,33.1268,12300.0
2013-05-13 14:20:00,44.96,44.97,44.87,44.87,21300.0,33.1268,33.1342,33.0605,33.0605,21300.0
2013-05-13 14:30:00,44.88,44.93,44.84,44.91,19100.0,33.0678,33.1047,33.0384,33.0899,19100.0
2013-05-13 14:40:00,44.9,44.91,44.89,44.89,9800.0,33.0826,33.0899,33.0752,33.0752,9800.0
2013-05-13 14:50:00,44.89,44.93,44.86,44.87,15600.0,33.0752,33.1047,33.0531,33.0605,15600.0
2013-05-13 15:00:00,44.88,44.91,44.82,44.84,37000.0,33.0678,33.0899,33.0236,33.0384,37000.0
2013-05-13 15:10:00,44.85,44.85,44.79,44.82,34500.0,33.0457,33.0457,33.0015,33.0236,34500.0
2013-05-13 15:20:00,44.83,44.87,44.83,44.86,23500.0,33.031,33.0605,33.031,33.0531,23500.0
2013-05-13 15:30:00,44.86,44.9,44.84,44.9,30900.0,33.0531,33.0826,33.0384,33.0826,30900.0
2013-05-13 15:40:00,44.91,44.92,44.85,44.86,59600.0,33.0899,33.0973,33.0457,33.0531,59600.0
2013-05-13 15:50:00,44.87,44.9,44.84,44.9,116800.0,33.0605,33.0826,33.0384,33.0826,116800.0
2013-05-14 09:30:00,44.77,44.93,44.7,44.78,32900.0,32.9868,33.1047,32.9352,32.9942,32900.0
2013-05-14 09:40:00,44.77,44.82,44.64,44.66,23900.0,32.9868,33.0236,32.891,32.9057,23900.0
2013-05-14 09:50:00,44.7,44.83,44.7,44.74,22000.0,32.9352,33.031,32.9352,32.9647,22000.0
2013-05-14 10:00:00,44.76,44.88,44.74,44.85,20600.0,32.9794,33.0678,32.9647,33.0457,20600.0
2013-05-14 10:10:00,44.85,44.97,44.83,44.96,51600.0,33.0457,33.1342,33.031,33.1268,51600.0
2013-05-14 10:20:00,44.96,45.05,44.91,45.05,34100.0,33.1268,33.1931,33.0899,33.1931,34100.0
2013-05-14 10:30:00,45.04,45.15,44.99,45.12,29000.0,33.1857,33.2668,33.1489,33.2447,29000.0
2013-05-14 10:40:00,45.12,45.17,45.04,45.13,33100.0,33.2447,33.2815,33.1857,33.252,33100.0
2013-05-14 10:50:00,45.14,45.22,45.1,45.21,25800.0,33.2594,33.3184,33.2299,33.311,25800.0
2013-05-14 11:00:00,45.21,45.25,45.16,45.22,34600.0,33.311,33.3405,33.2741,33.3184,34600.0
2013-05-14 11:10:00,45.23,45.3,45.18,45.29,26900.0,33.3257,33.3773,33.2889,33.3699,26900.0
2013-05-14 11:20:00,45.27,45.32,45.22,45.32,19800.0,33.3552,33.392,33.3184,33.392,19800.0
2013-05-14 11:30:00,45.32,45.4,45.32,45.4,23200.0,33.392,33.451,33.392,33.451,23200.0
2013-05-14 11:40:00,45.4,45.42,45.34,45.39,34300.0,33.451,33.4657,33.4068,33.4436,34300.0
2013-05-14 11:50:00,45.38,45.48,45.36,45.46,41500.0,33.4362,33.5099,33.4215,33.4952,41500.0
2013-05-14 12:00:00,45.46,45.49,45.41,45.46,20100.0,33.4952,33.5173,33.4583,33.4952,20100.0
2013-05-14 12:10:00,45.45,45.59,45.45,45.59,49500.0,33.4878,33.591,33.4878,33.591,49500.0
2013-05-14 12:20:00,45.58,45.59,45.47,45.5,27900.0,33.5836,33.591,33.5026,33.5247,27900.0
2013-05-14 12:30:00,45.5,45.51,45.45,45.46,16300.0,33.5247,33.532,33.4878,33.4952,16300.0
2013-05-14 12:40:00,45.47,45.5,45.43,45.44,18600.0,33.5026,33.5247,33.4731,33.4805,18600.0
2013-05-14 12:50:00,45.43,45.45,45.4,45.43,11500.0,33.4731,33.4878,33.451,33.4731,11500.0
2013-05-14 13:00:00,45.43,45.44,45.39,45.41,15400.0,33.4731,33.4805,33.4436,33.4583,15400.0
2013-05-14 13:10:00,45.4,45.41,45.36,45.4,15800.0,33.451,33.4583,33.4215,33.451,15800.0
2013-05-14 13:20:00,45.4,45.4,45.35,45.4,18800.0,33.451,33.451,33.4141,33.451,18800.0
2013-05-14 13:30:00,45.4,45.41,45.36,45.37,30300.0,33.451,33.4583,33.4215,33.4289,30300.0
2013-05-14 13:40:00,45.38,45.38,45.29,45.35,23700.0,33.4362,33.4362,33.3699,33.4141,23700.0
2013-05-14 13:50:00,45.34,45.34,45.27,45.28,18600.0,33.4068,33.4068,33.3552,33.3626,18600.0
2013-05-14 14:00:00,45.29,45.29,45.2,45.27,18200.0,33.3699,33.3699,33.3036,33.3552,18200.0
2013-05-14 14:10:00,45.27,45.3,45.23,45.25,18000.0,33.3552,33.3773,33.3257,33.3405,18000.0
2013-05-14 14:20:00,45.26,45.26,45.19,45.21,15200.0,33.3478,33.3478,33.2963,33.311,15200.0
2013-05-14 14:30:00,45.22,45.27,45.22,45.22,31700.0,33.3184,33.3552,33.3184,33.3184,31700.0
2013-05-14 14:40:00,45.22,45.24,45.19,45.22,16600.0,33.3184,33.3331,33.2963,33.3184,16600.0
2013-05-14 14:50:00,45.22,45.22,45.16,45.16,15800.0,33.3184,33.3184,33.2741,33.2741,15800.0
2013-05-14 15:00:00,45.16,45.24,45.16,45.2,32800.0,33.2741,33.3331,33.2741,33.3036,32800.0
2013-05-14 15:10:00,45.2,45.23,45.18,45.23,35000.0,33.3036,33.3257,33.2889,33.3257,35000.0
2013-05-14 15:20:00,45.23,45.24,45.19,45.19,37600.0,33.3257,33.3331,33.2963,33.2963,37600.0
2013-05-14 15:30:00,45.19,45.3,45.19,45.29,41100.0,33.2963,33.3773,33.2963,33.3699,41100.0
2013-05-14 15:40:00,45.29,45.36,45.28,45.36,67200.0,33.3699,33.4215,33.3626,33.4215,67200.0
2013-05-14 15:50:00,45.35,45.35,45.28,45.35,133300.0,33.4141,33.4141,33.3626,33.4141,133300.0
2013-05-15 09:30:00,44.96,44.98,44.53,44.68,65100.0,33.1268,33.1415,32.81,32.9205,65100.0
2013-05-15 09:40:00,44.71,44.73,44.54,44.6,36000.0,32.9426,32.9573,32.8173,32.8615,36000.0
2013-05-15 09:50:00,44.61,44.72,44.57,44.7,25700.0,32.8689,32.95,32.8394,32.9352,25700.0
2013-05-15 10:00:00,44.68,44.9,44.67,44.73,28400.0,32.9205,33.0826,32.9131,32.9573,28400.0
2013-05-15 10:10:00,44.72,44.75,44.64,44.74,26600.0,32.95,32.9721,32.891,32.9647,26600.0
2013-05-15 10:20:00,44.74,44.86,44.67,44.81,45900.0,32.9647,33.0531,32.9131,33.0163,45900.0
2013-05-15 10:30:00,44.81,45.0,44.78,44.96,31400.0,33.0163,33.1563,32.9942,33.1268,31400.0
2013-05-15 10:40:00,44.96,44.96,44.77,44.88,28500.0,33.1268,33.1268,32.9868,33.0678,28500.0
2013-05-15 10:50:00,44.87,44.96,44.81,44.95,32500.0,33.0605,33.1268,33.0163,33.1194,32500.0
2013-05-15 11:00:00,44.95,45.13,44.94,45.09,36000.0,33.1194,33.252,33.112,33.2226,36000.0
2013-05-15 11:10:00,45.07,45.11,45.02,45.09,20700.0,33.2078,33.2373,33.171,33.2226,20700.0
2013-05-15 11:20:00,45.09,45.09,45.01,45.02,16700.0,33.2226,33.2226,33.1636,33.171,16700.0
2013-05-15 11:30:00,45.02,45.13,45.01,45.12,17800.0,33.171,33.252,33.1636,33.2447,17800.0
2013-05-15 11:40:00,45.11,45.12,45.07,45.11,9800.0,33.2373,33.2447,33.2078,33.2373,9800.0
2013-05-15 11:50:00,45.1,45.19,45.08,45.17,15000.0,33.2299,33.2963,33.2152,33.2815,15000.0
2013-05-15 12:00:00,45.17,45.22,45.11,45.22,14400.0,33.2815,33.3184,33.2373,33.3184,14400.0
2013-05-15 12:10:00,45.22,45.31,45.21,45.31,26700.0,33.3184,33.3847,33.311,33.3847,26700.0
2013-05-15 12:20:00,45.31,45.35,45.26,45.32,40400.0,33.3847,33.4141,33.3478,33.392,40400.0
2013-05-15 12:30:00,45.33,45.4,45.29,45.3,82000.0,33.3994,33.451,33.3699,33.3773,82000.0
2013-05-15 12:40:00,45.31,45.34,45.29,45.3,19100.0,33.3847,33.4068,33.3699,33.3773,19100.0
2013-05-15 12:50:00,45.28,45.29,45.2,45.21,14500.0,33.3626,33.3699,33.3036,33.311,14500.0
2013-05-15 13:00:00,45.21,45.22,45.12,45.13,18500.0,33.311,33.3184,33.2447,33.252,18500.0
2013-05-15 13:10:00,45.13,45.15,45.05,45.08,21900.0,33.252,33.2668,33.1931,33.2152,21900.0
2013-05-15 13:20:00,45.08,45.08,45.03,45.07,17800.0,33.2152,33.2152,33.1784,33.2078,17800.0
2013-05-15 13:30:00,45.08,45.13,45.03,45.05,24300.0,33.2152,33.252,33.1784,33.1931,24300.0
2013-05-15 13:40:00,45.04,45.06,45.0,45.05,18000.0,33.1857,33.2005,33.1563,33.1931,18000.0
2013-05-15 13:50:00,45.05,45.1,44.97,44.98,54900.0,33.1931,33.2299,33.1342,33.1415,54900.0
2013-05-15 14:00:00,44.98,45.0,44.94,44.99,30700.0,33.1415,33.1563,33.112,33.1489,30700.0
2013-05-15 14:10:00,44.99,44.99,44.92,44.93,27500.0,33.1489,33.1489,33.0973,33.1047,27500.0
2013-05-15 14:20:00,44.94,45.04,44.92,45.02,29400.0,33.112,33.1857,33.0973,33.171,29400.0
2013-05-15 14:30:00,45.02,45.1,45.02,45.02,28200.0,33.171,33.2299,33.171,33.171,28200.0
2013-05-15 14:40:00,45.01,45.02,44.91,44.99,36900.0,33.1636,33.171,33.0899,33.1489,36900.0
2013-05-15 14:50:00,44.99,45.03,44.97,44.97,49100.0,33.1489,33.1784,33.1342,33.1342,49100.0
2013-05-15 15:00:00,44.97,45.09,44.96,45.08,63300.0,33.1342,33.2226,33.1268,33.2152,63300.0
2013-05-15 15:10:00,45.08,45.18,45.03,45.05,27300.0,33.2152,33.2889,33.1784,33.1931,27300.0
2013-05-15 15:20:00,45.06,45.13,45.03,45.08,26800.0,33.2005,33.252,33.1784,33.2152,26800.0
2013-05-15 15:30:00,45.08,45.14,45.07,45.13,38100.0,33.2152,33.2594,33.2078,33.252,38100.0
2013-05-15 15:40:00,45.13,45.25,45.12,45.19,61200.0,33.252,33.3405,33.2447,33.2963,61200.0
2013-05-15 15:50:00,45.2,45.26,45.18,45.22,129300.0,33.3036,33.3478,33.2889,33.3184,129300.0
2013-05-16 09:30:00,45.06,45.13,44.85,45.03,36400.0,33.2005,33.252,33.0457,33.1784,36400.0
2013-05-16 09:40:00,45.0,45.04,44.98,44.99,16800.0,33.1563,33.1857,33.1415,33.1489,16800.0
2013-05-16 09:50:00,44.98,45.12,44.96,45.02,15300.0,33.1415,33.2447,33.1268,33.171,15300.0
2013-05-16 10:00:00,45.01,45.03,44.88,44.89,31600.0,33.1636,33.1784,33.0678,33.0752,31600.0
2013-05-16 10:10:00,44.9,45.13,44.88,45.13,21800.0,33.0826,33.252,33.0678,33.252,21800.0
2013-05-16 10:20:00,45.13,45.61,45.12,45.55,128600.0,33.252,33.6057,33.2447,33.5615,128600.0
2013-05-16 10:30:00,45.55,45.78,45.45,45.73,62600.0,33.5615,33.731,33.4878,33.6941,62600.0
2013-05-16 10:40:00,45.73,45.81,45.67,45.76,45400.0,33.6941,33.7531,33.6499,33.7162,45400.0
2013-05-16 10:50:00,45.76,45.91,45.72,45.82,68400.0,33.7162,33.8268,33.6868,33.7604,68400.0
2013-05-16 11:00:00,45.85,45.96,45.77,45.91,61300.0,33.7825,33.8636,33.7236,33.8268,61300.0
2013-05-16 11:10:00,45.91,46.01,45.86,45.91,95800.0,33.8268,33.9004,33.7899,33.8268,95800.0
2013-05-16 11:20:00,45.9,45.94,45.73,45.76,28800.0,33.8194,33.8489,33.6941,33.7162,28800.0
2013-05-16 11:30:00,45.77,45.79,45.63,45.7,34100.0,33.7236,33.7383,33.6204,33.672,34100.0
2013-05-16 11:40:00,45.69,45.7,45.59,45.61,28600.0,33.6647,33.672,33.591,33.6057,28600.0
2013-05-16 11:50:00,45.62,45.69,45.43,45.47,42800.0,33.6131,33.6647,33.4731,33.5026,42800.0
2013-05-16 12:00:00,45.48,45.65,45.45,45.65,36200.0,33.5099,33.6352,33.4878,33.6352,36200.0
2013-05-16 12:10:00,45.65,45.69,45.59,45.6,41200.0,33.6352,33.6647,33.591,33.5983,41200.0
2013-05-16 12:20:00,45.61,45.69,45.56,45.6,25700.0,33.6057,33.6647,33.5689,33.5983,25700.0
2013-05-16 12:30:00,45.6,45.61,45.54,45.57,26500.0,33.5983,33.6057,33.5541,33.5762,26500.0
2013-05-16 12:40:00,45.55,45.55,45.47,45.47,30100.0,33.5615,33.5615,33.5026,33.5026,30100.0
2013-05-16 12:50:00,45.49,45.57,45.45,45.57,18300.0,33.5173,33.5762,33.4878,33.5762,18300.0
2013-05-16 13:00:00,45.56,45.56,45.48,45.52,11200.0,33.5689,33.5689,33.5099,33.5394,11200.0
2013-05-16 13:10:00,45.52,45.56,45.48,45.48,12600.0,33.5394,33.5689,33.5099,33.5099,12600.0
2013-05-16 13:20:00,45.48,45.48,45.41,45.47,16900.0,33.5099,33.5099,33.4583,33.5026,16900.0
2013-05-16 13:30:00,45.48,45.55,45.48,45.51,32900.0,33.5099,33.5615,33.5099,33.532,32900.0
2013-05-16 13:40:00,45.51,45.53,45.47,45.49,21400.0,33.532,33.5468,33.5026,33.5173,21400.0
2013-05-16 13:50:00,45.49,45.57,45.48,45.57,33600.0,33.5173,33.5762,33.5099,33.5762,33600.0
2013-05-16 14:00:00,45.57,45.66,45.56,45.64,32600.0,33.5762,33.6425,33.5689,33.6278,32600.0
2013-05-16 14:10:00,45.63,45.63,45.57,45.6,34700.0,33.6204,33.6204,33.5762,33.5983,34700.0
2013-05-16 14:20:00,45.59,45.6,45.44,45.5,73400.0,33.591,33.5983,33.4805,33.5247,73400.0
2013-05-16 14:30:00,45.51,45.52,45.44,45.47,46200.0,33.532,33.5394,33.4805,33.5026,46200.0
2013-05-16 14:40:00,45.46,45.47,45.33,45.33,63800.0,33.4952,33.5026,33.3994,33.3994,63800.0
2013-05-16 14:50:00,45.34,45.34,45.16,45.2,90100.0,33.4068,33.4068,33.2741,33.3036,90100.0
2013-05-16 15:00:00,45.2,45.2,45.16,45.17,49500.0,33.3036,33.3036,33.2741,33.2815,49500.0
2013-05-16 15:10:00,45.18,45.2,44.99,44.99,115900.0,33.2889,33.3036,33.1489,33.1489,115900.0
2013-05-16 15:20:00,44.99,45.05,44.91,45.02,81400.0,33.1489,33.1931,33.0899,33.171,81400.0
2013-05-16 15:30:00,45.01,45.02,44.89,44.9,62300.0,33.1636,33.171,33.0752,33.0826,62300.0
2013-05-16 15:40:00,44.9,44.95,44.85,44.89,115200.0,33.0826,33.1194,33.0457,33.0752,115200.0
2013-05-16 15:50:00,44.89,45.0,44.88,44.97,184600.0,33.0752,33.1563,33.0678,33.1342,184600.0
2013-05-17 09:30:00,45.27,45.67,45.23,45.55,121600.0,33.3552,33.6499,33.3257,33.5615,121600.0
2013-05-17 09:40:00,45.52,45.58,45.29,45.33,37600.0,33.5394,33.5836,33.3699,33.3994,37600.0
2013-05-17 09:50:00,45.32,45.43,45.23,45.33,18700.0,33.392,33.4731,33.3257,33.3994,18700.0
2013-05-17 10:00:00,45.37,45.48,45.33,45.34,36200.0,33.4289,33.5099,33.3994,33.4068,36200.0
2013-05-17 10:10:00,45.34,45.35,45.2,45.33,48700.0,33.4068,33.4141,33.3036,33.3994,48700.0
2013-05-17 10:20:00,45.37,45.55,45.33,45.52,31900.0,33.4289,33.5615,33.3994,33.5394,31900.0
2013-05-17 10:30:00,45.52,45.58,45.48,45.49,45300.0,33.5394,33.5836,33.5099,33.5173,45300.0
2013-05-17 10:40:00,45.51,45.54,45.45,45.51,21200.0,33.532,33.5541,33.4878,33.532,21200.0
2013-05-17 10:50:00,45.51,45.51,45.39,45.5,21000.0,33.532,33.532,33.4436,33.5247,21000.0
2013-05-17 11:00:00,45.47,45.5,45.42,45.46,18600.0,33.5026,33.5247,33.4657,33.4952,18600.0
2013-05-17 11:10:00,45.46,45.51,45.4,45.51,42700.0,33.4952,33.532,33.451,33.532,42700.0
2013-05-17 11:20:00,45.53,45.58,45.51,45.52,16700.0,33.5468,33.5836,33.532,33.5394,16700.0
2013-05-17 11:30:00,45.52,45.58,45.49,45.57,10300.0,33.5394,33.5836,33.5173,33.5762,10300.0
2013-05-17 11:40:00,45.57,45.59,45.54,45.54,13100.0,33.5762,33.591,33.5541,33.5541,13100.0
2013-05-17 11:50:00,45.55,45.57,45.46,45.49,11100.0,33.5615,33.5762,33.4952,33.5173,11100.0
2013-05-17 12:00:00,45.5,45.5,45.44,45.45,17000.0,33.5247,33.5247,33.4805,33.4878,17000.0
2013-05-17 12:10:00,45.45,45.52,45.44,45.52,11100.0,33.4878,33.5394,33.4805,33.5394,11100.0
2013-05-17 12:20:00,45.52,45.54,45.49,45.5,25500.0,33.5394,33.5541,33.5173,33.5247,25500.0
2013-05-17 12:30:00,45.51,45.59,45.51,45.53,15700.0,33.532,33.591,33.532,33.5468,15700.0
2013-05-17 12:40:00,45.53,45.53,45.48,45.49,13200.0,33.5468,33.5468,33.5099,33.5173,13200.0
2013-05-17 12:50:00,45.5,45.5,45.45,45.48,9700.0,33.5247,33.5247,33.4878,33.5099,9700.0
2013-05-17 13:00:00,45.48,45.52,45.48,45.49,10400.0,33.5099,33.5394,33.5099,33.5173,10400.0
2013-05-17 13:10:00,45.5,45.55,45.48,45.53,8500.0,33.5247,33.5615,33.5099,33.5468,8500.0
2013-05-17 13:20:00,45.53,45.6,45.52,45.53,14300.0,33.5468,33.5983,33.5394,33.5468,14300.0
2013-05-17 13:30:00,45.53,45.58,45.52,45.57,23800.0,33.5468,33.5836,33.5394,33.5762,23800.0
2013-05-17 13:40:00,45.57,45.57,45.53,45.53,5400.0,33.5762,33.5762,33.5468,33.5468,5400.0
2013-05-17 13:50:00,45.52,45.53,45.48,45.52,13400.0,33.5394,33.5468,33.5099,33.5394,13400.0
2013-05-17 14:00:00,45.53,45.57,45.52,45.54,19400.0,33.5468,33.5762,33.5394,33.5541,19400.0
2013-05-17 14:10:00,45.52,45.59,45.52,45.59,11400.0,33.5394,33.591,33.5394,33.591,11400.0
2013-05-17 14:20:00,45.59,45.64,45.58,45.64,12300.0,33.591,33.6278,33.5836,33.6278,12300.0
2013-05-17 14:30:00,45.63,45.68,45.63,45.68,19100.0,33.6204,33.6573,33.6204,33.6573,19100.0
2013-05-17 14:40:00,45.68,45.77,45.66,45.75,24800.0,33.6573,33.7236,33.6425,33.7089,24800.0
2013-05-17 14:50:00,45.75,45.76,45.72,45.74,25900.0,33.7089,33.7162,33.6868,33.7015,25900.0
2013-05-17 15:00:00,45.74,45.78,45.73,45.75,15700.0,33.7015,33.731,33.6941,33.7089,15700.0
2013-05-17 15:10:00,45.76,45.82,45.73,45.82,34000.0,33.7162,33.7604,33.6941,33.7604,34000.0
2013-05-17 15:20:00,45.82,45.86,45.81,45.83,57700.0,33.7604,33.7899,33.7531,33.7678,57700.0
2013-05-17 15:30:00,45.84,45.93,45.84,45.91,59000.0,33.7752,33.8415,33.7752,33.8268,59000.0
2013-05-17 15:40:00,45.9,45.92,45.84,45.86,78700.0,33.8194,33.8341,33.7752,33.7899,78700.0
2013-05-17 15:50:00,45.87,45.87,45.75,45.78,151300.0,33.7973,33.7973,33.7089,33.731,151300.0
2013-05-20 09:30:00,45.67,45.81,45.51,45.8,29800.0,33.6499,33.7531,33.532,33.7457,29800.0
2013-05-20 09:40:00,45.79,45.86,45.57,45.57,34700.0,33.7383,33.7899,33.5762,33.5762,34700.0
2013-05-20 09:50:00,45.54,45.97,45.48,45.86,34600.0,33.5541,33.871,33.5099,33.7899,34600.0
2013-05-20 10:00:00,45.86,45.89,45.78,45.84,40000.0,33.7899,33.812,33.731,33.7752,40000.0
2013-05-20 10:10:00,45.83,45.94,45.83,45.91,40400.0,33.7678,33.8489,33.7678,33.8268,40400.0
2013-05-20 10:20:00,45.91,45.94,45.67,45.67,34300.0,33.8268,33.8489,33.6499,33.6499,34300.0
2013-05-20 10:30:00,45.67,45.75,45.63,45.68,10900.0,33.6499,33.7089,33.6204,33.6573,10900.0
2013-05-20 10:40:00,45.69,45.88,45.69,45.88,23600.0,33.6647,33.8046,33.6647,33.8046,23600.0
2013-05-20 10:50:00,45.9,45.95,45.75,45.78,29000.0,33.8194,33.8562,33.7089,33.731,29000.0
2013-05-20 11:00:00,45.79,45.84,45.75,45.83,17100.0,33.7383,33.7752,33.7089,33.7678,17100.0
2013-05-20 11:10:00,45.82,45.89,45.76,45.89,34400.0,33.7604,33.812,33.7162,33.812,34400.0
2013-05-20 11:20:00,45.88,45.88,45.78,45.82,27400.0,33.8046,33.8046,33.731,33.7604,27400.0
2013-05-20 11:30:00,45.83,46.0,45.83,45.99,26300.0,33.7678,33.8931,33.7678,33.8857,26300.0
2013-05-20 11:40:00,46.0,46.14,45.99,46.13,29900.0,33.8931,33.9962,33.8857,33.9888,29900.0
2013-05-20 11:50:00,46.13,46.2,46.1,46.14,25500.0,33.9888,34.0404,33.9667,33.9962,25500.0
2013-05-20 12:00:00,46.14,46.33,46.11,46.32,51900.0,33.9962,34.1362,33.9741,34.1288,51900.0
2013-05-20 12:10:00,46.33,46.38,46.21,46.21,36400.0,34.1362,34.173,34.0478,34.0478,36400.0
2013-05-20 12:20:00,46.2,46.3,46.2,46.27,48400.0,34.0404,34.1141,34.0404,34.092,48400.0
2013-05-20 12:30:00,46.28,46.3,46.18,46.25,28500.0,34.0994,34.1141,34.0257,34.0773,28500.0
2013-05-20 12:40:00,46.24,46.25,46.16,46.17,31700.0,34.0699,34.0773,34.011,34.0183,31700.0
2013-05-20 12:50:00,46.17,46.25,46.16,46.23,19200.0,34.0183,34.0773,34.011,34.0625,19200.0
2013-05-20 13:00:00,46.24,46.28,46.21,46.28,13000.0,34.0699,34.0994,34.0478,34.0994,13000.0
2013-05-20 13:10:00,46.28,46.28,46.08,46.08,25400.0,34.0994,34.0994,33.952,33.952,25400.0
2013-05-20 13:20:00,46.08,46.1,45.96,45.97,22300.0,33.952,33.9667,33.8636,33.871,22300.0
2013-05-20 13:30:00,45.96,46.02,45.96,45.98,23600.0,33.8636,33.9078,33.8636,33.8783,23600.0
2013-05-20 13:40:00,45.98,46.0,45.91,45.97,36700.0,33.8783,33.8931,33.8268,33.871,36700.0
2013-05-20 13:50:00,45.98,46.04,45.96,46.03,24500.0,33.8783,33.9225,33.8636,33.9152,24500.0
2013-05-20 14:00:00,46.04,46.04,45.96,46.03,14000.0,33.9225,33.9225,33.8636,33.9152,14000.0
2013-05-20 14:10:00,46.03,46.07,46.0,46.01,18800.0,33.9152,33.9446,33.8931,33.9004,18800.0
2013-05-20 14:20:00,46.01,46.13,46.01,46.06,17900.0,33.9004,33.9888,33.9004,33.9373,17900.0
2013-05-20 14:30:00,46.07,46.1,45.98,46.03,26100.0,33.9446,33.9667,33.8783,33.9152,26100.0
2013-05-20 14:40:00,46.03,46.04,45.98,46.04,24000.0,33.9152,33.9225,33.8783,33.9225,24000.0
2013-05-20 14:50:00,46.05,46.09,46.01,46.01,29300.0,33.9299,33.9594,33.9004,33.9004,29300.0
2013-05-20 15:00:00,46.02,46.09,45.99,46.04,128900.0,33.9078,33.9594,33.8857,33.9225,128900.0
2013-05-20 15:10:00,46.04,46.19,46.04,46.17,82900.0,33.9225,34.0331,33.9225,34.0183,82900.0
2013-05-20 15:20:00,46.16,46.2,46.13,46.19,88200.0,34.011,34.0404,33.9888,34.0331,88200.0
2013-05-20 15:30:00,46.19,46.2,46.14,46.15,75600.0,34.0331,34.0404,33.9962,34.0036,75600.0
2013-05-20 15:40:00,46.16,46.19,46.13,46.18,129800.0,34.011,34.0331,33.9888,34.0257,129800.0
2013-05-20 15:50:00,46.17,46.19,46.14,46.16,156000.0,34.0183,34.0331,33.9962,34.011,156000.0
2013-05-21 09:30:00,46.2,46.49,46.19,46.41,74500.0,34.0404,34.2541,34.0331,34.1952,74500.0
2013-05-21 09:40:00,46.4,46.63,46.36,46.5,89600.0,34.1878,34.3573,34.1583,34.2615,89600.0
2013-05-21 09:50:00,46.46,46.57,46.41,46.48,22000.0,34.232,34.313,34.1952,34.2467,22000.0
2013-05-21 10:00:00,46.49,46.59,46.46,46.47,43900.0,34.2541,34.3278,34.232,34.2394,43900.0
2013-05-21 10:10:00,46.48,46.5,46.39,46.43,60000.0,34.2467,34.2615,34.1804,34.2099,60000.0
2013-05-21 10:20:00,46.43,46.48,46.38,46.39,46000.0,34.2099,34.2467,34.173,34.1804,46000.0
2013-05-21 10:30:00,46.4,46.43,46.35,46.4,46100.0,34.1878,34.2099,34.1509,34.1878,46100.0
2013-05-21 10:40:00,46.4,46.52,46.39,46.52,29700.0,34.1878,34.2762,34.1804,34.2762,29700.0
2013-05-21 10:50:00,46.53,46.62,46.49,46.59,23700.0,34.2836,34.3499,34.2541,34.3278,23700.0
2013-05-21 11:00:00,46.59,46.73,46.57,46.68,40700.0,34.3278,34.4309,34.313,34.3941,40700.0
2013-05-21 11:10:00,46.69,46.87,46.64,46.86,104700.0,34.4015,34.5341,34.3646,34.5267,104700.0
2013-05-21 11:20:00,46.87,46.98,46.81,46.82,92900.0,34.5341,34.6151,34.4899,34.4972,92900.0
2013-05-21 11:30:00,46.83,46.97,46.83,46.89,32800.0,34.5046,34.6078,34.5046,34.5488,32800.0
2013-05-21 11:40:00,46.9,46.92,46.78,46.78,38700.0,34.5562,34.5709,34.4678,34.4678,38700.0
2013-05-21 11:50:00,46.78,46.87,46.78,46.84,53100.0,34.4678,34.5341,34.4678,34.512,53100.0
2013-05-21 12:00:00,46.84,46.97,46.84,46.95,41500.0,34.512,34.6078,34.512,34.593,41500.0
2013-05-21 12:10:00,46.96,47.08,46.93,47.07,97100.0,34.6004,34.6888,34.5783,34.6814,97100.0
2013-05-21 12:20:00,47.08,47.25,47.08,47.17,73200.0,34.6888,34.8141,34.6888,34.7551,73200.0
2013-05-21 12:30:00,47.18,47.2,47.05,47.05,58600.0,34.7625,34.7772,34.6667,34.6667,58600.0
2013-05-21 12:40:00,47.05,47.12,47.03,47.06,47600.0,34.6667,34.7183,34.652,34.6741,47600.0
2013-05-21 12:50:00,47.07,47.14,47.05,47.11,47500.0,34.6814,34.733,34.6667,34.7109,47500.0
2013-05-21 13:00:00,47.11,47.36,47.11,47.28,45500.0,34.7109,34.8951,34.7109,34.8362,45500.0
2013-05-21 13:10:00,47.29,47.33,47.21,47.21,34300.0,34.8435,34.873,34.7846,34.7846,34300.0
2013-05-21 13:20:00,47.22,47.23,47.12,47.14,58500.0,34.792,34.7993,34.7183,34.733,58500.0
2013-05-21 13:30:00,47.15,47.15,47.09,47.13,38800.0,34.7404,34.7404,34.6962,34.7257,38800.0
2013-05-21 13:40:00,47.11,47.18,47.06,47.06,29500.0,34.7109,34.7625,34.6741,34.6741,29500.0
2013-05-21 13:50:00,47.06,47.17,47.06,47.13,48400.0,34.6741,34.7551,34.6741,34.7257,48400.0
2013-05-21 14:00:00,47.12,47.15,46.99,47.06,42400.0,34.7183,34.7404,34.6225,34.6741,42400.0
2013-05-21 14:10:00,47.06,47.27,47.05,47.26,50600.0,34.6741,34.8288,34.6667,34.8214,50600.0
2013-05-21 14:20:00,47.26,47.3,47.22,47.26,43200.0,34.8214,34.8509,34.792,34.8214,43200.0
2013-05-21 14:30:00,47.25,47.32,47.24,47.27,31000.0,34.8141,34.8656,34.8067,34.8288,31000.0
2013-05-21 14:40:00,47.28,47.28,47.17,47.25,40500.0,34.8362,34.8362,34.7551,34.8141,40500.0
2013-05-21 14:50:00,47.24,47.26,47.19,47.21,38700.0,34.8067,34.8214,34.7699,34.7846,38700.0
2013-05-21 15:00:00,47.21,47.32,47.21,47.31,43000.0,34.7846,34.8656,34.7846,34.8583,43000.0
2013-05-21 15:10:00,47.32,47.4,47.28,47.34,89200.0,34.8656,34.9246,34.8362,34.8804,89200.0
2013-05-21 15:20:00,47.35,47.35,47.2,47.2,66900.0,34.8878,34.8878,34.7772,34.7772,66900.0
2013-05-21 15:30:00,47.19,47.22,47.15,47.18,83900.0,34.7699,34.792,34.7404,34.7625,83900.0
2013-05-21 15:40:00,47.19,47.19,47.07,47.08,118300.0,34.7699,34.7699,34.6814,34.6888,118300.0
2013-05-21 15:50:00,47.08,47.13,47.06,47.09,209000.0,34.6888,34.7257,34.6741,34.6962,209000.0
2013-05-22 09:30:00,47.2,47.2,46.75,46.92,86600.0,34.7772,34.7772,34.4457,34.5709,86600.0
2013-05-22 09:40:00,46.93,46.99,46.72,46.83,89900.0,34.5783,34.6225,34.4236,34.5046,89900.0
2013-05-22 09:50:00,46.86,46.87,46.67,46.75,50900.0,34.5267,34.5341,34.3867,34.4457,50900.0
2013-05-22 10:00:00,46.77,47.22,46.74,47.22,107200.0,34.4604,34.792,34.4383,34.792,107200.0
2013-05-22 10:10:00,47.23,47.4,47.14,47.26,164500.0,34.7993,34.9246,34.733,34.8214,164500.0
2013-05-22 10:20:00,47.28,47.29,47.11,47.14,93600.0,34.8362,34.8435,34.7109,34.733,93600.0
2013-05-22 10:30:00,47.14,47.16,46.61,46.63,131900.0,34.733,34.7478,34.3425,34.3573,131900.0
2013-05-22 10:40:00,46.64,46.81,46.6,46.68,120800.0,34.3646,34.4899,34.3351,34.3941,120800.0
2013-05-22 10:50:00,46.7,46.7,46.35,46.39,77800.0,34.4088,34.4088,34.1509,34.1804,77800.0
2013-05-22 11:00:00,46.42,46.61,46.41,46.56,36800.0,34.2025,34.3425,34.1952,34.3057,36800.0
2013-05-22 11:10:00,46.56,46.7,46.48,46.54,37600.0,34.3057,34.4088,34.2467,34.2909,37600.0
2013-05-22 11:20:00,46.53,46.6,46.49,46.59,21100.0,34.2836,34.3351,34.2541,34.3278,21100.0
2013-05-22 11:30:00,46.6,46.66,46.51,46.58,37500.0,34.3351,34.3794,34.2688,34.3204,37500.0
2013-05-22 11:40:00,46.6,46.77,46.58,46.7,23700.0,34.3351,34.4604,34.3204,34.4088,23700.0
2013-05-22 11:50:00,46.69,46.74,46.51,46.53,83900.0,34.4015,34.4383,34.2688,34.2836,83900.0
2013-05-22 12:00:00,46.52,46.53,46.41,46.48,89400.0,34.2762,34.2836,34.1952,34.2467,89400.0
2013-05-22 12:10:00,46.47,46.47,46.31,46.39,61600.0,34.2394,34.2394,34.1215,34.1804,61600.0
2013-05-22 12:20:00,46.38,46.45,46.26,46.26,39000.0,34.173,34.2246,34.0846,34.0846,39000.0
2013-05-22 12:30:00,46.29,46.3,46.11,46.14,86600.0,34.1067,34.1141,33.9741,33.9962,86600.0
2013-05-22 12:40:00,46.14,46.2,46.11,46.13,46500.0,33.9962,34.0404,33.9741,33.9888,46500.0
2013-05-22 12:50:00,46.15,46.34,46.15,46.31,20500.0,34.0036,34.1436,34.0036,34.1215,20500.0
2013-05-22 13:00:00,46.3,46.32,46.15,46.16,28400.0,34.1141,34.1288,34.0036,34.011,28400.0
2013-05-22 13:10:00,46.17,46.24,46.15,46.21,51900.0,34.0183,34.0699,34.0036,34.0478,51900.0
2013-05-22 13:20:00,46.22,46.23,46.13,46.2,119000.0,34.0552,34.0625,33.9888,34.0404,119000.0
2013-05-22 13:30:00,46.2,46.23,46.11,46.12,138600.0,34.0404,34.0625,33.9741,33.9815,138600.0
2013-05-22 13:40:00,46.13,46.13,45.84,45.91,64700.0,33.9888,33.9888,33.7752,33.8268,64700.0
2013-05-22 13:50:00,45.92,45.96,45.82,45.94,71000.0,33.8341,33.8636,33.7604,33.8489,71000.0
2013-05-22 14:00:00,45.94,46.03,45.58,45.65,185600.0,33.8489,33.9152,33.5836,33.6352,185600.0
2013-05-22 14:10:00,45.64,45.65,45.45,45.53,103300.0,33.6278,33.6352,33.4878,33.5468,103300.0
2013-05-22 14:20:00,45.53,45.76,45.47,45.74,81000.0,33.5468,33.7162,33.5026,33.7015,81000.0
2013-05-22 14:30:00,45.75,45.79,45.65,45.72,68900.0,33.7089,33.7383,33.6352,33.6868,68900.0
2013-05-22 14:40:00,45.72,45.98,45.67,45.98,63600.0,33.6868,33.8783,33.6499,33.8783,63600.0
2013-05-22 14:50:00,45.99,46.0,45.88,46.0,47300.0,33.8857,33.8931,33.8046,33.8931,47300.0
2013-05-22 15:00:00,45.99,46.02,45.85,45.92,82500.0,33.8857,33.9078,33.7825,33.8341,82500.0
2013-05-22 15:10:00,45.92,46.0,45.89,45.9,65400.0,33.8341,33.8931,33.812,33.8194,65400.0
2013-05-22 15:20:00,45.89,45.9,45.69,45.72,85300.0,33.812,33.8194,33.6647,33.6868,85300.0
2013-05-22 15:30:00,45.72,45.82,45.67,45.82,111200.0,33.6868,33.7604,33.6499,33.7604,111200.0
2013-05-22 15:40:00,45.8,46.0,45.77,45.96,146400.0,33.7457,33.8931,33.7236,33.8636,146400.0
2013-05-22 15:50:00,45.97,46.13,45.97,46.1,295800.0,33.871,33.9888,33.871,33.9667,295800.0
2013-05-23 09:30:00,45.42,45.59,45.22,45.53,71700.0,33.4657,33.591,33.3184,33.5468,71700.0
2013-05-23 09:40:00,45.53,45.71,45.34,45.35,56000.0,33.5468,33.6794,33.4068,33.4141,56000.0
2013-05-23 09:50:00,45.38,45.44,45.28,45.37,38500.0,33.4362,33.4805,33.3626,33.4289,38500.0
2013-05-23 10:00:00,45.4,45.51,45.32,45.41,58400.0,33.451,33.532,33.392,33.4583,58400.0
2013-05-23 10:10:00,45.4,45.55,45.37,45.43,46000.0,33.451,33.5615,33.4289,33.4731,46000.0
2013-05-23 10:20:00,45.43,45.62,45.3,45.48,47500.0,33.4731,33.6131,33.3773,33.5099,47500.0
2013-05-23 10:30:00,45.49,45.58,45.47,45.5,41600.0,33.5173,33.5836,33.5026,33.5247,41600.0
2013-05-23 10:40:00,45.53,45.55,45.43,45.46,47300.0,33.5468,33.5615,33.4731,33.4952,47300.0
2013-05-23 10:50:00,45.44,45.63,45.44,45.51,71400.0,33.4805,33.6204,33.4805,33.532,71400.0
2013-05-23 11:00:00,45.51,45.63,45.43,45.61,37300.0,33.532,33.6204,33.4731,33.6057,37300.0
2013-05-23 11:10:00,45.6,45.68,45.58,45.66,17800.0,33.5983,33.6573,33.5836,33.6425,17800.0
2013-05-23 11:20:00,45.66,45.68,45.58,45.63,36100.0,33.6425,33.6573,33.5836,33.6204,36100.0
2013-05-23 11:30:00,45.63,45.75,45.63,45.74,41100.0,33.6204,33.7089,33.6204,33.7015,41100.0
2013-05-23 11:40:00,45.74,45.89,45.7,45.84,60400.0,33.7015,33.812,33.672,33.7752,60400.0
2013-05-23 11:50:00,45.86,45.86,45.77,45.84,58700.0,33.7899,33.7899,33.7236,33.7752,58700.0
2013-05-23 12:00:00,45.84,45.89,45.8,45.81,20000.0,33.7752,33.812,33.7457,33.7531,20000.0
2013-05-23 12:10:00,45.82,45.85,45.73,45.78,47900.0,33.7604,33.7825,33.6941,33.731,47900.0
2013-05-23 12:20:00,45.79,45.82,45.7,45.72,18100.0,33.7383,33.7604,33.672,33.6868,18100.0
2013-05-23 12:30:00,45.72,45.72,45.54,45.6,77700.0,33.6868,33.6868,33.5541,33.5983,77700.0
2013-05-23 12:40:00,45.61,45.68,45.57,45.68,23700.0,33.6057,33.6573,33.5762,33.6573,23700.0
2013-05-23 12:50:00,45.67,45.71,45.64,45.65,23300.0,33.6499,33.6794,33.6278,33.6352,23300.0
2013-05-23 13:00:00,45.67,45.67,45.61,45.62,23600.0,33.6499,33.6499,33.6057,33.6131,23600.0
2013-05-23 13:10:00,45.62,45.7,45.6,45.66,30200.0,33.6131,33.672,33.5983,33.6425,30200.0
2013-05-23 13:20:00,45.66,45.69,45.6,45.61,16300.0,33.6425,33.6647,33.5983,33.6057,16300.0
2013-05-23 13:30:00,45.62,45.69,45.6,45.68,15900.0,33.6131,33.6647,33.5983,33.6573,15900.0
2013-05-23 13:40:00,45.68,45.68,45.6,45.61,38400.0,33.6573,33.6573,33.5983,33.6057,38400.0
2013-05-23 13:50:00,45.61,45.74,45.59,45.74,40700.0,33.6057,33.7015,33.591,33.7015,40700.0
2013-05-23 14:00:00,45.73,45.76,45.66,45.73,32700.0,33.6941,33.7162,33.6425,33.6941,32700.0
2013-05-23 14:10:00,45.73,45.75,45.7,45.71,28700.0,33.6941,33.7089,33.672,33.6794,28700.0
2013-05-23 14:20:00,45.72,45.75,45.68,45.68,43800.0,33.6868,33.7089,33.6573,33.6573,43800.0
2013-05-23 14:30:00,45.68,45.69,45.59,45.64,31100.0,33.6573,33.6647,33.591,33.6278,31100.0
2013-05-23 14:40:00,45.65,45.76,45.65,45.71,45300.0,33.6352,33.7162,33.6352,33.6794,45300.0
2013-05-23 14:50:00,45.73,45.8,45.62,45.65,37300.0,33.6941,33.7457,33.6131,33.6352,37300.0
2013-05-23 15:00:00,45.65,45.68,45.58,45.66,45000.0,33.6352,33.6573,33.5836,33.6425,45000.0
2013-05-23 15:10:00,45.68,45.73,45.58,45.6,48700.0,33.6573,33.6941,33.5836,33.5983,48700.0
2013-05-23 15:20:00,45.59,45.66,45.57,45.63,34000.0,33.591,33.6425,33.5762,33.6204,34000.0
2013-05-23 15:30:00,45.63,45.65,45.56,45.57,58000.0,33.6204,33.6352,33.5689,33.5762,58000.0
2013-05-23 15:40:00,45.58,45.62,45.54,45.57,94000.0,33.5836,33.6131,33.5541,33.5762,94000.0
2013-05-23 15:50:00,45.56,45.7,45.54,45.69,133100.0,33.5689,33.672,33.5541,33.6647,133100.0
2013-05-24 09:30:00,45.3,45.7,45.26,45.7,37500.0,33.3773,33.672,33.3478,33.672,37500.0
2013-05-24 09:40:00,45.64,45.7,45.6,45.6,34600.0,33.6278,33.672,33.5983,33.5983,34600.0
2013-05-24 09:50:00,45.6,45.61,45.44,45.5,28400.0,33.5983,33.6057,33.4805,33.5247,28400.0
2013-05-24 10:00:00,45.48,45.5,45.36,45.48,20100.0,33.5099,33.5247,33.4215,33.5099,20100.0
2013-05-24 10:10:00,45.49,45.51,45.37,45.48,28200.0,33.5173,33.532,33.4289,33.5099,28200.0
2013-05-24 10:20:00,45.47,45.55,45.3,45.37,49100.0,33.5026,33.5615,33.3773,33.4289,49100.0
2013-05-24 10:30:00,45.34,45.44,45.33,45.43,13000.0,33.4068,33.4805,33.3994,33.4731,13000.0
2013-05-24 10:40:00,45.42,45.44,45.25,45.28,22300.0,33.4657,33.4805,33.3405,33.3626,22300.0
2013-05-24 10:50:00,45.26,45.37,45.25,45.35,9700.0,33.3478,33.4289,33.3405,33.4141,9700.0
2013-05-24 11:00:00,45.36,45.44,45.3,45.42,26300.0,33.4215,33.4805,33.3773,33.4657,26300.0
2013-05-24 11:10:00,45.42,45.48,45.38,45.38,18500.0,33.4657,33.5099,33.4362,33.4362,18500.0
2013-05-24 11:20:00,45.39,45.4,45.29,45.32,18100.0,33.4436,33.451,33.3699,33.392,18100.0
2013-05-24 11:30:00,45.31,45.4,45.29,45.34,7600.0,33.3847,33.451,33.3699,33.4068,7600.0
2013-05-24 11:40:00,45.36,45.39,45.34,45.36,13900.0,33.4215,33.4436,33.4068,33.4215,13900.0
2013-05-24 11:50:00,45.36,45.38,45.3,45.35,20300.0,33.4215,33.4362,33.3773,33.4141,20300.0
2013-05-24 12:00:00,45.35,45.37,45.28,45.35,22500.0,33.4141,33.4289,33.3626,33.4141,22500.0
2013-05-24 12:10:00,45.34,45.34,45.25,45.29,14300.0,33.4068,33.4068,33.3405,33.3699,14300.0
2013-05-24 12:20:00,45.3,45.3,45.17,45.23,22900.0,33.3773,33.3773,33.2815,33.3257,22900.0
2013-05-24 12:30:00,45.23,45.25,45.17,45.19,15600.0,33.3257,33.3405,33.2815,33.2963,15600.0
2013-05-24 12:40:00,45.18,45.25,45.18,45.24,4000.0,33.2889,33.3405,33.2889,33.3331,4000.0
2013-05-24 12:50:00,45.23,45.24,45.16,45.19,6800.0,33.3257,33.3331,33.2741,33.2963,6800.0
2013-05-24 13:00:00,45.19,45.32,45.19,45.32,11100.0,33.2963,33.392,33.2963,33.392,11100.0
2013-05-24 13:10:00,45.31,45.31,45.2,45.25,31400.0,33.3847,33.3847,33.3036,33.3405,31400.0
2013-05-24 13:20:00,45.25,45.32,45.23,45.3,16800.0,33.3405,33.392,33.3257,33.3773,16800.0
2013-05-24 13:30:00,45.31,45.35,45.28,45.3,9500.0,33.3847,33.4141,33.3626,33.3773,9500.0
2013-05-24 13:40:00,45.3,45.31,45.24,45.26,11800.0,33.3773,33.3847,33.3331,33.3478,11800.0
2013-05-24 13:50:00,45.26,45.26,45.2,45.22,17500.0,33.3478,33.3478,33.3036,33.3184,17500.0
2013-05-24 14:00:00,45.21,45.21,45.16,45.2,22600.0,33.311,33.311,33.2741,33.3036,22600.0
2013-05-24 14:10:00,45.2,45.3,45.18,45.28,15400.0,33.3036,33.3773,33.2889,33.3626,15400.0
2013-05-24 14:20:00,45.29,45.31,45.26,45.27,19900.0,33.3699,33.3847,33.3478,33.3552,19900.0
2013-05-24 14:30:00,45.26,45.28,45.19,45.19,16200.0,33.3478,33.3626,33.2963,33.2963,16200.0
2013-05-24 14:40:00,45.18,45.18,45.06,45.08,54300.0,33.2889,33.2889,33.2005,33.2152,54300.0
2013-05-24 14:50:00,45.08,45.16,45.08,45.14,30700.0,33.2152,33.2741,33.2152,33.2594,30700.0
2013-05-24 15:00:00,45.14,45.23,45.14,45.23,34500.0,33.2594,33.3257,33.2594,33.3257,34500.0
2013-05-24 15:10:00,45.23,45.24,45.15,45.15,27500.0,33.3257,33.3331,33.2668,33.2668,27500.0
2013-05-24 15:20:00,45.15,45.22,45.15,45.17,28000.0,33.2668,33.3184,33.2668,33.2815,28000.0
2013-05-24 15:30:00,45.16,45.19,45.09,45.1,53800.0,33.2741,33.2963,33.2226,33.2299,53800.0
2013-05-24 15:40:00,45.1,45.14,45.06,45.1,60400.0,33.2299,33.2594,33.2005,33.2299,60400.0
2013-05-24 15:50:00,45.09,45.24,45.09,45.22,154200.0,33.2226,33.3331,33.2226,33.3184,154200.0
2013-05-28 09:30:00,45.71,45.96,45.59,45.6,65300.0,33.6794,33.8636,33.591,33.5983,65300.0
2013-05-28 09:40:00,45.61,45.74,45.53,45.7,35600.0,33.6057,33.7015,33.5468,33.672,35600.0
2013-05-28 09:50:00,45.7,45.81,45.68,45.81,27300.0,33.672,33.7531,33.6573,33.7531,27300.0
2013-05-28 10:00:00,45.83,45.93,45.77,45.87,54300.0,33.7678,33.8415,33.7236,33.7973,54300.0
2013-05-28 10:10:00,45.86,45.87,45.67,45.84,44500.0,33.7899,33.7973,33.6499,33.7752,44500.0
2013-05-28 10:20:00,45.85,45.96,45.84,45.93,34000.0,33.7825,33.8636,33.7752,33.8415,34000.0
2013-05-28 10:30:00,45.93,45.95,45.8,45.8,17400.0,33.8415,33.8562,33.7457,33.7457,17400.0
2013-05-28 10:40:00,45.8,45.95,45.78,45.92,61800.0,33.7457,33.8562,33.731,33.8341,61800.0
2013-05-28 10:50:00,45.92,46.04,45.92,46.04,62900.0,33.8341,33.9225,33.8341,33.9225,62900.0
2013-05-28 11:00:00,46.04,46.04,45.94,45.95,24000.0,33.9225,33.9225,33.8489,33.8562,24000.0
2013-05-28 11:10:00,45.95,46.16,45.95,46.11,26200.0,33.8562,34.011,33.8562,33.9741,26200.0
2013-05-28 11:20:00,46.11,46.31,46.07,46.29,49900.0,33.9741,34.1215,33.9446,34.1067,49900.0
2013-05-28 11:30:00,46.3,46.33,46.25,46.33,49200.0,34.1141,34.1362,34.0773,34.1362,49200.0
2013-05-28 11:40:00,46.34,46.34,46.14,46.15,32100.0,34.1436,34.1436,33.9962,34.0036,32100.0
2013-05-28 11:50:00,46.14,46.14,45.98,45.98,28400.0,33.9962,33.9962,33.8783,33.8783,28400.0
2013-05-28 12:00:00,45.96,46.07,45.94,46.07,37200.0,33.8636,33.9446,33.8489,33.9446,37200.0
2013-05-28 12:10:00,46.08,46.12,46.04,46.09,22700.0,33.952,33.9815,33.9225,33.9594,22700.0
2013-05-28 12:20:00,46.09,46.1,46.03,46.07,21400.0,33.9594,33.9667,33.9152,33.9446,21400.0
2013-05-28 12:30:00,46.06,46.06,45.98,46.04,29000.0,33.9373,33.9373,33.8783,33.9225,29000.0
2013-05-28 12:40:00,46.04,46.09,45.97,45.97,15000.0,33.9225,33.9594,33.871,33.871,15000.0
2013-05-28 12:50:00,45.98,46.07,45.98,46.06,22900.0,33.8783,33.9446,33.8783,33.9373,22900.0
2013-05-28 13:00:00,46.07,46.1,46.03,46.03,16600.0,33.9446,33.9667,33.9152,33.9152,16600.0
2013-05-28 13:10:00,46.03,46.05,46.0,46.03,19500.0,33.9152,33.9299,33.8931,33.9152,19500.0
2013-05-28 13:20:00,46.02,46.06,45.96,46.01,35200.0,33.9078,33.9373,33.8636,33.9004,35200.0
2013-05-28 13:30:00,46.02,46.05,45.95,46.05,66400.0,33.9078,33.9299,33.8562,33.9299,66400.0
2013-05-28 13:40:00,46.05,46.05,45.97,46.02,62400.0,33.9299,33.9299,33.871,33.9078,62400.0
2013-05-28 13:50:00,46.01,46.08,45.97,46.03,61900.0,33.9004,33.952,33.871,33.9152,61900.0
2013-05-28 14:00:00,46.03,46.04,45.99,46.04,51900.0,33.9152,33.9225,33.8857,33.9225,51900.0
2013-05-28 14:10:00,46.03,46.08,45.99,46.08,65900.0,33.9152,33.952,33.8857,33.952,65900.0
2013-05-28 14:20:00,46.07,46.08,46.03,46.06,39600.0,33.9446,33.952,33.9152,33.9373,39600.0
2013-05-28 14:30:00,46.06,46.09,46.0,46.0,35800.0,33.9373,33.9594,33.8931,33.8931,35800.0
2013-05-28 14:40:00,46.0,46.1,46.0,46.08,47400.0,33.8931,33.9667,33.8931,33.952,47400.0
2013-05-28 14:50:00,46.08,46.16,46.06,46.11,33100.0,33.952,34.011,33.9373,33.9741,33100.0
2013-05-28 15:00:00,46.11,46.15,46.08,46.1,39100.0,33.9741,34.0036,33.952,33.9667,39100.0
2013-05-28 15:10:00,46.09,46.16,46.07,46.16,49400.0,33.9594,34.011,33.9446,34.011,49400.0
2013-05-28 15:20:00,46.16,46.17,46.1,46.15,24200.0,34.011,34.0183,33.9667,34.0036,24200.0
2013-05-28 15:30:00,46.15,46.18,46.13,46.14,67300.0,34.0036,34.0257,33.9888,33.9962,67300.0
2013-05-28 15:40:00,46.14,46.18,46.08,46.12,121300.0,33.9962,34.0257,33.952,33.9815,121300.0
2013-05-28 15:50:00,46.11,46.16,46.05,46.15,340500.0,33.9741,34.011,33.9299,34.0036,340500.0
2013-05-29 09:30:00,45.72,45.86,45.54,45.77,64500.0,33.6868,33.7899,33.5541,33.7236,64500.0
2013-05-29 09:40:00,45.79,46.01,45.79,45.9,87500.0,33.7383,33.9004,33.7383,33.8194,87500.0
2013-05-29 09:50:00,45.89,46.0,45.67,45.83,67000.0,33.812,33.8931,33.6499,33.7678,67000.0
2013-05-29 10:00:00,45.82,46.0,45.79,45.98,78000.0,33.7604,33.8931,33.7383,33.8783,78000.0
2013-05-29 10:10:00,45.95,46.04,45.9,46.03,70200.0,33.8562,33.9225,33.8194,33.9152,70200.0
2013-05-29 10:20:00,46.02,46.07,45.76,45.79,61800.0,33.9078,33.9446,33.7162,33.7383,61800.0
2013-05-29 10:30:00,45.79,45.82,45.69,45.79,49800.0,33.7383,33.7604,33.6647,33.7383,49800.0
2013-05-29 10:40:00,45.79,45.8,45.67,45.7,50800.0,33.7383,33.7457,33.6499,33.672,50800.0
2013-05-29 10:50:00,45.67,45.75,45.56,45.62,107900.0,33.6499,33.7089,33.5689,33.6131,107900.0
2013-05-29 11:00:00,45.62,45.65,45.46,45.52,37000.0,33.6131,33.6352,33.4952,33.5394,37000.0
2013-05-29 11:10:00,45.54,45.81,45.52,45.81,62500.0,33.5541,33.7531,33.5394,33.7531,62500.0
2013-05-29 11:20:00,45.81,45.88,45.75,45.84,20600.0,33.7531,33.8046,33.7089,33.7752,20600.0
2013-05-29 11:30:00,45.82,45.88,45.79,45.88,24200.0,33.7604,33.8046,33.7383,33.8046,24200.0
2013-05-29 11:40:00,45.87,45.99,45.86,45.95,39400.0,33.7973,33.8857,33.7899,33.8562,39400.0
2013-05-29 11:50:00,45.93,45.95,45.83,45.86,14900.0,33.8415,33.8562,33.7678,33.7899,14900.0
2013-05-29 12:00:00,45.87,45.9,45.78,45.79,20800.0,33.7973,33.8194,33.731,33.7383,20800.0
2013-05-29 12:10:00,45.79,45.84,45.74,45.83,15100.0,33.7383,33.7752,33.7015,33.7678,15100.0
2013-05-29 12:20:00,45.82,45.84,45.76,45.79,18800.0,33.7604,33.7752,33.7162,33.7383,18800.0
2013-05-29 12:30:00,45.79,45.86,45.75,45.76,58500.0,33.7383,33.7899,33.7089,33.7162,58500.0
2013-05-29 12:40:00,45.76,45.77,45.58,45.59,22500.0,33.7162,33.7236,33.5836,33.591,22500.0
2013-05-29 12:50:00,45.6,45.64,45.54,45.54,19000.0,33.5983,33.6278,33.5541,33.5541,19000.0
2013-05-29 13:00:00,45.55,45.68,45.55,45.68,18200.0,33.5615,33.6573,33.5615,33.6573,18200.0
2013-05-29 13:10:00,45.68,45.68,45.57,45.62,15300.0,33.6573,33.6573,33.5762,33.6131,15300.0
2013-05-29 13:20:00,45.62,45.71,45.6,45.65,28500.0,33.6131,33.6794,33.5983,33.6352,28500.0
2013-05-29 13:30:00,45.66,45.76,45.62,45.76,27200.0,33.6425,33.7162,33.6131,33.7162,27200.0
2013-05-29 13:40:00,45.77,45.84,45.77,45.82,21400.0,33.7236,33.7752,33.7236,33.7604,21400.0
2013-05-29 13:50:00,45.83,45.9,45.81,45.89,12900.0,33.7678,33.8194,33.7531,33.812,12900.0
2013-05-29 14:00:00,45.89,45.93,45.83,45.92,26200.0,33.812,33.8415,33.7678,33.8341,26200.0
2013-05-29 14:10:00,45.92,45.93,45.86,45.86,21200.0,33.8341,33.8415,33.7899,33.7899,21200.0
2013-05-29 14:20:00,45.87,45.88,45.8,45.83,22400.0,33.7973,33.8046,33.7457,33.7678,22400.0
2013-05-29 14:30:00,45.82,45.82,45.76,45.78,18700.0,33.7604,33.7604,33.7162,33.731,18700.0
2013-05-29 14:40:00,45.78,45.88,45.77,45.83,22300.0,33.731,33.8046,33.7236,33.7678,22300.0
2013-05-29 14:50:00,45.83,45.84,45.75,45.75,36900.0,33.7678,33.7752,33.7089,33.7089,36900.0
2013-05-29 15:00:00,45.75,45.78,45.72,45.75,24600.0,33.7089,33.731,33.6868,33.7089,24600.0
2013-05-29 15:10:00,45.75,45.78,45.71,45.76,28300.0,33.7089,33.731,33.6794,33.7162,28300.0
2013-05-29 15:20:00,45.76,45.82,45.73,45.81,38600.0,33.7162,33.7604,33.6941,33.7531,38600.0
2013-05-29 15:30:00,45.81,45.86,45.8,45.8,43900.0,33.7531,33.7899,33.7457,33.7457,43900.0
2013-05-29 15:40:00,45.81,45.82,45.74,45.78,85800.0,33.7531,33.7604,33.7015,33.731,85800.0
2013-05-29 15:50:00,45.78,45.79,45.73,45.75,180800.0,33.731,33.7383,33.6941,33.7089,180800.0
2013-05-30 09:30:00,45.81,45.87,45.56,45.69,32100.0,33.7531,33.7973,33.5689,33.6647,32100.0
2013-05-30 09:40:00,45.68,46.0,45.68,45.99,31100.0,33.6573,33.8931,33.6573,33.8857,31100.0
2013-05-30 09:50:00,45.96,45.98,45.78,45.8,27700.0,33.8636,33.8783,33.731,33.7457,27700.0
2013-05-30 10:00:00,45.78,45.84,45.72,45.73,25100.0,33.731,33.7752,33.6868,33.6941,25100.0
2013-05-30 10:10:00,45.72,45.89,45.69,45.81,28500.0,33.6868,33.812,33.6647,33.7531,28500.0
2013-05-30 10:20:00,45.82,45.91,45.72,45.77,25700.0,33.7604,33.8268,33.6868,33.7236,25700.0
2013-05-30 10:30:00,45.76,45.86,45.73,45.84,34900.0,33.7162,33.7899,33.6941,33.7752,34900.0
2013-05-30 10:40:00,45.87,46.01,45.86,45.95,23600.0,33.7973,33.9004,33.7899,33.8562,23600.0
2013-05-30 10:50:00,45.93,46.06,45.88,46.03,16600.0,33.8415,33.9373,33.8046,33.9152,16600.0
2013-05-30 11:00:00,46.02,46.03,45.88,45.91,12800.0,33.9078,33.9152,33.8046,33.8268,12800.0
2013-05-30 11:10:00,45.92,46.02,45.91,45.95,20000.0,33.8341,33.9078,33.8268,33.8562,20000.0
2013-05-30 11:20:00,45.96,45.98,45.92,45.95,21700.0,33.8636,33.8783,33.8341,33.8562,21700.0
2013-05-30 11:30:00,45.96,46.03,45.96,45.97,34300.0,33.8636,33.9152,33.8636,33.871,34300.0
2013-05-30 11:40:00,45.97,46.01,45.84,45.84,15300.0,33.871,33.9004,33.7752,33.7752,15300.0
2013-05-30 11:50:00,45.84,45.87,45.82,45.85,8800.0,33.7752,33.7973,33.7604,33.7825,8800.0
2013-05-30 12:00:00,45.85,45.87,45.77,45.77,12500.0,33.7825,33.7973,33.7236,33.7236,12500.0
2013-05-30 12:10:00,45.76,45.77,45.72,45.72,10500.0,33.7162,33.7236,33.6868,33.6868,10500.0
2013-05-30 12:20:00,45.74,45.78,45.7,45.73,34500.0,33.7015,33.731,33.672,33.6941,34500.0
2013-05-30 12:30:00,45.72,45.75,45.69,45.7,12300.0,33.6868,33.7089,33.6647,33.672,12300.0
2013-05-30 12:40:00,45.69,45.71,45.64,45.65,6500.0,33.6647,33.6794,33.6278,33.6352,6500.0
2013-05-30 12:50:00,45.64,45.68,45.61,45.68,25500.0,33.6278,33.6573,33.6057,33.6573,25500.0
2013-05-30 13:00:00,45.68,45.76,45.68,45.75,9700.0,33.6573,33.7162,33.6573,33.7089,9700.0
2013-05-30 13:10:00,45.74,45.8,45.73,45.75,14700.0,33.7015,33.7457,33.6941,33.7089,14700.0
2013-05-30 13:20:00,45.75,45.77,45.71,45.77,9200.0,33.7089,33.7236,33.6794,33.7236,9200.0
2013-05-30 13:30:00,45.78,45.85,45.76,45.85,18700.0,33.731,33.7825,33.7162,33.7825,18700.0
2013-05-30 13:40:00,45.85,45.86,45.79,45.84,15800.0,33.7825,33.7899,33.7383,33.7752,15800.0
2013-05-30 13:50:00,45.83,45.85,45.79,45.81,15600.0,33.7678,33.7825,33.7383,33.7531,15600.0
2013-05-30 14:00:00,45.83,45.86,45.74,45.74,12100.0,33.7678,33.7899,33.7015,33.7015,12100.0
2013-05-30 14:10:00,45.75,45.81,45.73,45.79,11100.0,33.7089,33.7531,33.6941,33.7383,11100.0
2013-05-30 14:20:00,45.79,45.84,45.79,45.83,11600.0,33.7383,33.7752,33.7383,33.7678,11600.0
2013-05-30 14:30:00,45.85,45.91,45.83,45.91,18900.0,33.7825,33.8268,33.7678,33.8268,18900.0
2013-05-30 14:40:00,45.92,45.94,45.87,45.9,19300.0,33.8341,33.8489,33.7973,33.8194,19300.0
2013-05-30 14:50:00,45.9,45.93,45.83,45.84,24600.0,33.8194,33.8415,33.7678,33.7752,24600.0
2013-05-30 15:00:00,45.84,45.86,45.8,45.85,30700.0,33.7752,33.7899,33.7457,33.7825,30700.0
2013-05-30 15:10:00,45.85,45.85,45.76,45.76,30400.0,33.7825,33.7825,33.7162,33.7162,30400.0
2013-05-30 15:20:00,45.77,45.81,45.71,45.72,38700.0,33.7236,33.7531,33.6794,33.6868,38700.0
2013-05-30 15:30:00,45.72,45.74,45.66,45.73,55400.0,33.6868,33.7015,33.6425,33.6941,55400.0
2013-05-30 15:40:00,45.73,45.78,45.62,45.65,103300.0,33.6941,33.731,33.6131,33.6352,103300.0
2013-05-30 15:50:00,45.65,45.66,45.6,45.65,195000.0,33.6352,33.6425,33.5983,33.6352,195000.0
2013-05-31 09:30:00,45.44,45.5,45.25,45.45,29000.0,33.4805,33.5247,33.3405,33.4878,29000.0
2013-05-31 09:40:00,45.5,45.59,45.4,45.52,32700.0,33.5247,33.591,33.451,33.5394,32700.0
2013-05-31 09:50:00,45.54,45.61,45.45,45.5,42100.0,33.5541,33.6057,33.4878,33.5247,42100.0
2013-05-31 10:00:00,45.54,45.66,45.43,45.43,37800.0,33.5541,33.6425,33.4731,33.4731,37800.0
2013-05-31 10:10:00,45.43,45.53,45.35,45.47,50900.0,33.4731,33.5468,33.4141,33.5026,50900.0
2013-05-31 10:20:00,45.47,45.48,45.34,45.41,68500.0,33.5026,33.5099,33.4068,33.4583,68500.0
2013-05-31 10:30:00,45.42,45.57,45.4,45.53,80200.0,33.4657,33.5762,33.451,33.5468,80200.0
2013-05-31 10:40:00,45.53,45.55,45.5,45.52,13800.0,33.5468,33.5615,33.5247,33.5394,13800.0
2013-05-31 10:50:00,45.52,45.54,45.47,45.52,22100.0,33.5394,33.5541,33.5026,33.5394,22100.0
2013-05-31 11:00:00,45.54,45.68,45.54,45.68,21400.0,33.5541,33.6573,33.5541,33.6573,21400.0
2013-05-31 11:10:00,45.67,45.78,45.65,45.74,20300.0,33.6499,33.731,33.6352,33.7015,20300.0
2013-05-31 11:20:00,45.73,45.79,45.65,45.65,11100.0,33.6941,33.7383,33.6352,33.6352,11100.0
2013-05-31 11:30:00,45.66,45.74,45.64,45.73,15000.0,33.6425,33.7015,33.6278,33.6941,15000.0
2013-05-31 11:40:00,45.74,45.76,45.68,45.72,19500.0,33.7015,33.7162,33.6573,33.6868,19500.0
2013-05-31 11:50:00,45.72,45.74,45.64,45.64,12100.0,33.6868,33.7015,33.6278,33.6278,12100.0
2013-05-31 12:00:00,45.64,45.68,45.56,45.6,11000.0,33.6278,33.6573,33.5689,33.5983,11000.0
2013-05-31 12:10:00,45.6,45.6,45.54,45.56,12300.0,33.5983,33.5983,33.5541,33.5689,12300.0
2013-05-31 12:20:00,45.55,45.6,45.52,45.59,6500.0,33.5615,33.5983,33.5394,33.591,6500.0
2013-05-31 12:30:00,45.58,45.58,45.54,45.57,10100.0,33.5836,33.5836,33.5541,33.5762,10100.0
2013-05-31 12:40:00,45.57,45.58,45.47,45.5,128800.0,33.5762,33.5836,33.5026,33.5247,128800.0
2013-05-31 12:50:00,45.49,45.5,45.39,45.39,20900.0,33.5173,33.5247,33.4436,33.4436,20900.0
2013-05-31 13:00:00,45.4,45.46,45.36,45.41,31100.0,33.451,33.4952,33.4215,33.4583,31100.0
2013-05-31 13:10:00,45.42,45.45,45.38,45.45,25300.0,33.4657,33.4878,33.4362,33.4878,25300.0
2013-05-31 13:20:00,45.44,45.46,45.37,45.45,25600.0,33.4805,33.4952,33.4289,33.4878,25600.0
2013-05-31 13:30:00,45.44,45.44,45.39,45.39,12300.0,33.4805,33.4805,33.4436,33.4436,12300.0
2013-05-31 13:40:00,45.39,45.41,45.34,45.36,12900.0,33.4436,33.4583,33.4068,33.4215,12900.0
2013-05-31 13:50:00,45.36,45.41,45.36,45.4,9500.0,33.4215,33.4583,33.4215,33.451,9500.0
2013-05-31 14:00:00,45.41,45.41,45.23,45.23,48200.0,33.4583,33.4583,33.3257,33.3257,48200.0
2013-05-31 14:10:00,45.23,45.23,45.12,45.14,55100.0,33.3257,33.3257,33.2447,33.2594,55100.0
2013-05-31 14:20:00,45.14,45.14,45.05,45.05,44200.0,33.2594,33.2594,33.1931,33.1931,44200.0
2013-05-31 14:30:00,45.05,45.05,44.97,44.99,83400.0,33.1931,33.1931,33.1342,33.1489,83400.0
2013-05-31 14:40:00,44.99,44.99,44.86,44.87,64400.0,33.1489,33.1489,33.0531,33.0605,64400.0
2013-05-31 14:50:00,44.87,44.87,44.69,44.77,77300.0,33.0605,33.0605,32.9278,32.9868,77300.0
2013-05-31 15:00:00,44.77,44.9,44.73,44.9,54800.0,32.9868,33.0826,32.9573,33.0826,54800.0
2013-05-31 15:10:00,44.9,44.9,44.8,44.81,65600.0,33.0826,33.0826,33.0089,33.0163,65600.0
2013-05-31 15:20:00,44.82,44.91,44.79,44.79,69500.0,33.0236,33.0899,33.0015,33.0015,69500.0
2013-05-31 15:30:00,44.78,44.79,44.66,44.68,118800.0,32.9942,33.0015,32.9057,32.9205,118800.0
2013-05-31 15:40:00,44.69,44.72,44.61,44.61,182200.0,32.9278,32.95,32.8689,32.8689,182200.0
2013-05-31 15:50:00,44.61,44.67,44.51,44.51,390500.0,32.8689,32.9131,32.7952,32.7952,390500.0
2013-06-03 09:30:00,44.65,44.8,44.59,44.7,52100.0,32.8984,33.0089,32.8542,32.9352,52100.0
2013-06-03 09:40:00,44.7,44.81,44.57,44.68,50200.0,32.9352,33.0163,32.8394,32.9205,50200.0
2013-06-03 09:50:00,44.68,44.86,44.65,44.73,28700.0,32.9205,33.0531,32.8984,32.9573,28700.0
2013-06-03 10:00:00,44.7,45.02,44.64,44.94,61800.0,32.9352,33.171,32.891,33.112,61800.0
2013-06-03 10:10:00,44.94,45.11,44.88,44.96,77300.0,33.112,33.2373,33.0678,33.1268,77300.0
2013-06-03 10:20:00,44.98,44.98,44.74,44.78,58400.0,33.1415,33.1415,32.9647,32.9942,58400.0
2013-06-03 10:30:00,44.78,44.79,44.52,44.58,77000.0,32.9942,33.0015,32.8026,32.8468,77000.0
2013-06-03 10:40:00,44.58,44.58,44.29,44.35,54500.0,32.8468,32.8468,32.6331,32.6773,54500.0
2013-06-03 10:50:00,44.35,44.52,44.35,44.48,35400.0,32.6773,32.8026,32.6773,32.7731,35400.0
2013-06-03 11:00:00,44.5,44.52,44.4,44.42,35300.0,32.7879,32.8026,32.7142,32.7289,35300.0
2013-06-03 11:10:00,44.41,44.51,44.32,44.48,36800.0,32.7215,32.7952,32.6552,32.7731,36800.0
2013-06-03 11:20:00,44.5,44.51,44.33,44.35,23900.0,32.7879,32.7952,32.6626,32.6773,23900.0
2013-06-03 11:30:00,44.34,44.45,44.32,44.39,30800.0,32.67,32.751,32.6552,32.7068,30800.0
2013-06-03 11:40:00,44.39,44.53,44.34,44.53,42200.0,32.7068,32.81,32.67,32.81,42200.0
2013-06-03 11:50:00,44.53,44.62,44.5,44.62,15100.0,32.81,32.8763,32.7879,32.8763,15100.0
2013-06-03 12:00:00,44.65,44.67,44.55,44.59,31800.0,32.8984,32.9131,32.8247,32.8542,31800.0
2013-06-03 12:10:00,44.59,44.64,44.5,44.5,31500.0,32.8542,32.891,32.7879,32.7879,31500.0
2013-06-03 12:20:00,44.52,44.59,44.5,44.58,50900.0,32.8026,32.8542,32.7879,32.8468,50900.0
2013-06-03 12:30:00,44.59,44.63,44.56,44.58,47600.0,32.8542,32.8836,32.8321,32.8468,47600.0
2013-06-03 12:40:00,44.58,44.67,44.56,44.65,30600.0,32.8468,32.9131,32.8321,32.8984,30600.0
2013-06-03 12:50:00,44.64,44.7,44.63,44.68,28600.0,32.891,32.9352,32.8836,32.9205,28600.0
2013-06-03 13:00:00,44.68,44.72,44.62,44.71,17000.0,32.9205,32.95,32.8763,32.9426,17000.0
2013-06-03 13:10:00,44.72,44.74,44.64,44.66,23000.0,32.95,32.9647,32.891,32.9057,23000.0
2013-06-03 13:20:00,44.67,44.7,44.62,44.7,14600.0,32.9131,32.9352,32.8763,32.9352,14600.0
2013-06-03 13:30:00,44.7,44.72,44.66,44.67,18100.0,32.9352,32.95,32.9057,32.9131,18100.0
2013-06-03 13:40:00,44.68,44.72,44.67,44.7,15900.0,32.9205,32.95,32.9131,32.9352,15900.0
2013-06-03 13:50:00,44.7,44.76,44.67,44.68,25000.0,32.9352,32.9794,32.9131,32.9205,25000.0
2013-06-03 14:00:00,44.68,44.74,44.65,44.7,28100.0,32.9205,32.9647,32.8984,32.9352,28100.0
2013-06-03 14:10:00,44.69,44.69,44.63,44.64,17300.0,32.9278,32.9278,32.8836,32.891,17300.0
2013-06-03 14:20:00,44.63,44.67,44.6,44.62,18500.0,32.8836,32.9131,32.8615,32.8763,18500.0
2013-06-03 14:30:00,44.63,44.66,44.6,44.64,16700.0,32.8836,32.9057,32.8615,32.891,16700.0
2013-06-03 14:40:00,44.64,44.74,44.62,44.66,21000.0,32.891,32.9647,32.8763,32.9057,21000.0
2013-06-03 14:50:00,44.66,44.71,44.64,44.66,21200.0,32.9057,32.9426,32.891,32.9057,21200.0
2013-06-03 15:00:00,44.68,44.83,44.65,44.78,38200.0,32.9205,33.031,32.8984,32.9942,38200.0
2013-06-03 15:10:00,44.8,44.85,44.78,44.8,30700.0,33.0089,33.0457,32.9942,33.0089,30700.0
2013-06-03 15:20:00,44.8,44.87,44.8,44.84,37900.0,33.0089,33.0605,33.0089,33.0384,37900.0
2013-06-03 15:30:00,44.84,44.95,44.83,44.91,46300.0,33.0384,33.1194,33.031,33.0899,46300.0
2013-06-03 15:40:00,44.91,44.99,44.88,44.96,108300.0,33.0899,33.1489,33.0678,33.1268,108300.0
2013-06-03 15:50:00,44.96,45.02,44.91,44.96,186300.0,33.1268,33.171,33.0899,33.1268,186300.0
2013-06-04 09:30:00,44.97,45.43,44.97,45.34,36100.0,33.1342,33.4731,33.1342,33.4068,36100.0
2013-06-04 09:40:00,45.34,45.46,45.31,45.36,39900.0,33.4068,33.4952,33.3847,33.4215,39900.0
2013-06-04 09:50:00,45.35,45.35,45.15,45.29,90800.0,33.4141,33.4141,33.2668,33.3699,90800.0
2013-06-04 10:00:00,45.28,45.29,45.13,45.18,54200.0,33.3626,33.3699,33.252,33.2889,54200.0
2013-06-04 10:10:00,45.17,45.35,45.16,45.26,56600.0,33.2815,33.4141,33.2741,33.3478,56600.0
2013-06-04 10:20:00,45.26,45.39,45.26,45.38,22100.0,33.3478,33.4436,33.3478,33.4362,22100.0
2013-06-04 10:30:00,45.39,45.5,45.36,45.47,24400.0,33.4436,33.5247,33.4215,33.5026,24400.0
2013-06-04 10:40:00,45.46,45.52,45.35,45.37,41000.0,33.4952,33.5394,33.4141,33.4289,41000.0
2013-06-04 10:50:00,45.37,45.41,45.26,45.26,43500.0,33.4289,33.4583,33.3478,33.3478,43500.0
2013-06-04 11:00:00,45.27,45.3,45.15,45.16,50100.0,33.3552,33.3773,33.2668,33.2741,50100.0
2013-06-04 11:10:00,45.15,45.22,45.12,45.18,32600.0,33.2668,33.3184,33.2447,33.2889,32600.0
2013-06-04 11:20:00,45.19,45.34,45.18,45.3,38500.0,33.2963,33.4068,33.2889,33.3773,38500.0
2013-06-04 11:30:00,45.3,45.32,45.2,45.27,17000.0,33.3773,33.392,33.3036,33.3552,17000.0
2013-06-04 11:40:00,45.28,45.3,45.22,45.28,14100.0,33.3626,33.3773,33.3184,33.3626,14100.0
2013-06-04 11:50:00,45.27,45.37,45.25,45.34,17100.0,33.3552,33.4289,33.3405,33.4068,17100.0
2013-06-04 12:00:00,45.34,45.37,45.23,45.28,35200.0,33.4068,33.4289,33.3257,33.3626,35200.0
2013-06-04 12:10:00,45.27,45.29,45.17,45.18,25300.0,33.3552,33.3699,33.2815,33.2889,25300.0
2013-06-04 12:20:00,45.18,45.18,45.08,45.11,16100.0,33.2889,33.2889,33.2152,33.2373,16100.0
2013-06-04 12:30:00,45.1,45.18,45.09,45.17,24900.0,33.2299,33.2889,33.2226,33.2815,24900.0
2013-06-04 12:40:00,45.16,45.16,45.04,45.04,25500.0,33.2741,33.2741,33.1857,33.1857,25500.0
2013-06-04 12:50:00,45.05,45.11,45.02,45.1,23000.0,33.1931,33.2373,33.171,33.2299,23000.0
2013-06-04 13:00:00,45.1,45.22,45.07,45.21,35300.0,33.2299,33.3184,33.2078,33.311,35300.0
2013-06-04 13:10:00,45.21,45.27,45.19,45.26,11500.0,33.311,33.3552,33.2963,33.3478,11500.0
2013-06-04 13:20:00,45.26,45.27,45.08,45.08,26100.0,33.3478,33.3552,33.2152,33.2152,26100.0
2013-06-04 13:30:00,45.08,45.09,44.94,44.95,21000.0,33.2152,33.2226,33.112,33.1194,21000.0
2013-06-04 13:40:00,44.95,44.99,44.89,44.89,24100.0,33.1194,33.1489,33.0752,33.0752,24100.0
2013-06-04 13:50:00,44.9,44.95,44.86,44.88,32000.0,33.0826,33.1194,33.0531,33.0678,32000.0
2013-06-04 14:00:00,44.88,44.88,44.76,44.76,40300.0,33.0678,33.0678,32.9794,32.9794,40300.0
2013-06-04 14:10:00,44.75,44.85,44.73,44.77,19300.0,32.9721,33.0457,32.9573,32.9868,19300.0
2013-06-04 14:20:00,44.78,44.81,44.63,44.8,48000.0,32.9942,33.0163,32.8836,33.0089,48000.0
2013-06-04 14:30:00,44.81,44.9,44.8,44.9,24700.0,33.0163,33.0826,33.0089,33.0826,24700.0
2013-06-04 14:40:00,44.9,45.0,44.9,44.99,21500.0,33.0826,33.1563,33.0826,33.1489,21500.0
2013-06-04 14:50:00,44.99,45.03,44.91,44.96,26300.0,33.1489,33.1784,33.0899,33.1268,26300.0
2013-06-04 15:00:00,44.96,45.08,44.93,45.02,29500.0,33.1268,33.2152,33.1047,33.171,29500.0
2013-06-04 15:10:00,45.04,45.04,44.96,44.99,47000.0,33.1857,33.1857,33.1268,33.1489,47000.0
2013-06-04 15:20:00,44.98,45.03,44.93,45.0,28800.0,33.1415,33.1784,33.1047,33.1563,28800.0
2013-06-04 15:30:00,45.0,45.21,45.0,45.19,76300.0,33.1563,33.311,33.1563,33.2963,76300.0
2013-06-04 15:40:00,45.19,45.28,45.16,45.16,102300.0,33.2963,33.3626,33.2741,33.2741,102300.0
2013-06-04 15:50:00,45.17,45.24,45.1,45.17,152100.0,33.2815,33.3331,33.2299,33.2815,152100.0
2013-06-05 09:30:00,44.88,45.07,44.82,45.07,57500.0,33.0678,33.2078,33.0236,33.2078,57500.0
2013-06-05 09:40:00,45.07,45.2,44.96,44.99,23900.0,33.2078,33.3036,33.1268,33.1489,23900.0
2013-06-05 09:50:00,44.99,45.07,44.93,44.94,24800.0,33.1489,33.2078,33.1047,33.112,24800.0
2013-06-05 10:00:00,44.95,45.09,44.91,44.92,21400.0,33.1194,33.2226,33.0899,33.0973,21400.0
2013-06-05 10:10:00,44.95,44.95,44.65,44.71,42100.0,33.1194,33.1194,32.8984,32.9426,42100.0
2013-06-05 10:20:00,44.71,44.75,44.6,44.75,31200.0,32.9426,32.9721,32.8615,32.9721,31200.0
2013-06-05 10:30:00,44.73,44.73,44.54,44.6,16300.0,32.9573,32.9573,32.8173,32.8615,16300.0
2013-06-05 10:40:00,44.62,44.69,44.6,44.61,18300.0,32.8763,32.9278,32.8615,32.8689,18300.0
2013-06-05 10:50:00,44.61,44.63,44.56,44.6,15900.0,32.8689,32.8836,32.8321,32.8615,15900.0
2013-06-05 11:00:00,44.6,44.61,44.46,44.49,20800.0,32.8615,32.8689,32.7584,32.7805,20800.0
2013-06-05 11:10:00,44.51,44.67,44.51,44.66,24700.0,32.7952,32.9131,32.7952,32.9057,24700.0
2013-06-05 11:20:00,44.66,44.75,44.63,44.68,26000.0,32.9057,32.9721,32.8836,32.9205,26000.0
2013-06-05 11:30:00,44.67,44.68,44.55,44.66,18200.0,32.9131,32.9205,32.8247,32.9057,18200.0
2013-06-05 11:40:00,44.65,44.65,44.57,44.63,9900.0,32.8984,32.8984,32.8394,32.8836,9900.0
2013-06-05 11:50:00,44.62,44.64,44.52,44.55,16000.0,32.8763,32.891,32.8026,32.8247,16000.0
2013-06-05 12:00:00,44.56,44.63,44.48,44.54,21400.0,32.8321,32.8836,32.7731,32.8173,21400.0
2013-06-05 12:10:00,44.55,44.57,44.41,44.43,17800.0,32.8247,32.8394,32.7215,32.7363,17800.0
2013-06-05 12:20:00,44.42,44.47,44.39,44.46,19000.0,32.7289,32.7658,32.7068,32.7584,19000.0
2013-06-05 12:30:00,44.45,44.5,44.45,44.46,29500.0,32.751,32.7879,32.751,32.7584,29500.0
2013-06-05 12:40:00,44.46,44.51,44.44,44.44,36000.0,32.7584,32.7952,32.7436,32.7436,36000.0
2013-06-05 12:50:00,44.44,44.5,44.42,44.49,25200.0,32.7436,32.7879,32.7289,32.7805,25200.0
2013-06-05 13:00:00,44.49,44.64,44.47,44.62,22900.0,32.7805,32.891,32.7658,32.8763,22900.0
2013-06-05 13:10:00,44.63,44.66,44.58,44.64,25300.0,32.8836,32.9057,32.8468,32.891,25300.0
2013-06-05 13:20:00,44.65,44.67,44.6,44.63,20700.0,32.8984,32.9131,32.8615,32.8836,20700.0
2013-06-05 13:30:00,44.64,44.65,44.6,44.65,15700.0,32.891,32.8984,32.8615,32.8984,15700.0
2013-06-05 13:40:00,44.65,44.68,44.58,44.59,22300.0,32.8984,32.9205,32.8468,32.8542,22300.0
2013-06-05 13:50:00,44.6,44.61,44.55,44.59,19200.0,32.8615,32.8689,32.8247,32.8542,19200.0
2013-06-05 14:00:00,44.57,44.61,44.53,44.6,19900.0,32.8394,32.8689,32.81,32.8615,19900.0
2013-06-05 14:10:00,44.59,44.59,44.49,44.54,16600.0,32.8542,32.8542,32.7805,32.8173,16600.0
2013-06-05 14:20:00,44.55,44.55,44.39,44.42,16600.0,32.8247,32.8247,32.7068,32.7289,16600.0
2013-06-05 14:30:00,44.41,44.47,44.37,44.47,16600.0,32.7215,32.7658,32.6921,32.7658,16600.0
2013-06-05 14:40:00,44.47,44.52,44.43,44.52,17600.0,32.7658,32.8026,32.7363,32.8026,17600.0
2013-06-05 14:50:00,44.52,44.56,44.42,44.52,16900.0,32.8026,32.8321,32.7289,32.8026,16900.0
2013-06-05 15:00:00,44.5,44.53,44.34,44.34,27400.0,32.7879,32.81,32.67,32.67,27400.0
2013-06-05 15:10:00,44.35,44.47,44.33,44.46,35200.0,32.6773,32.7658,32.6626,32.7584,35200.0
2013-06-05 15:20:00,44.45,44.53,44.37,44.48,43200.0,32.751,32.81,32.6921,32.7731,43200.0
2013-06-05 15:30:00,44.49,44.57,44.42,44.48,65100.0,32.7805,32.8394,32.7289,32.7731,65100.0
2013-06-05 15:40:00,44.48,44.51,44.39,44.43,86400.0,32.7731,32.7952,32.7068,32.7363,86400.0
2013-06-05 15:50:00,44.42,44.42,44.31,44.33,194800.0,32.7289,32.7289,32.6479,32.6626,194800.0
2013-06-06 09:30:00,44.37,44.55,44.16,44.46,43200.0,32.6921,32.8247,32.5373,32.7584,43200.0
2013-06-06 09:40:00,44.47,44.47,44.3,44.3,16100.0,32.7658,32.7658,32.6405,32.6405,16100.0
2013-06-06 09:50:00,44.29,44.48,44.18,44.48,68000.0,32.6331,32.7731,32.5521,32.7731,68000.0
2013-06-06 10:00:00,44.48,44.59,44.34,44.39,17800.0,32.7731,32.8542,32.67,32.7068,17800.0
2013-06-06 10:10:00,44.4,44.4,44.25,44.27,32200.0,32.7142,32.7142,32.6037,32.6184,32200.0
2013-06-06 10:20:00,44.27,44.38,44.19,44.27,25700.0,32.6184,32.6994,32.5594,32.6184,25700.0
2013-06-06 10:30:00,44.27,44.32,44.13,44.14,37300.0,32.6184,32.6552,32.5152,32.5226,37300.0
2013-06-06 10:40:00,44.14,44.27,44.07,44.25,32200.0,32.5226,32.6184,32.471,32.6037,32200.0
2013-06-06 10:50:00,44.25,44.32,44.19,44.32,36200.0,32.6037,32.6552,32.5594,32.6552,36200.0
2013-06-06 11:00:00,44.32,44.36,44.22,44.24,27700.0,32.6552,32.6847,32.5815,32.5963,27700.0
2013-06-06 11:10:00,44.23,44.33,44.22,44.3,29700.0,32.5889,32.6626,32.5815,32.6405,29700.0
2013-06-06 11:20:00,44.29,44.32,44.21,44.28,14900.0,32.6331,32.6552,32.5742,32.6258,14900.0
2013-06-06 11:30:00,44.27,44.42,44.25,44.42,15400.0,32.6184,32.7289,32.6037,32.7289,15400.0
2013-06-06 11:40:00,44.42,44.45,44.37,44.37,16200.0,32.7289,32.751,32.6921,32.6921,16200.0
2013-06-06 11:50:00,44.39,44.45,44.26,44.26,29300.0,32.7068,32.751,32.611,32.611,29300.0
2013-06-06 12:00:00,44.26,44.3,44.16,44.17,33000.0,32.611,32.6405,32.5373,32.5447,33000.0
2013-06-06 12:10:00,44.17,44.23,44.14,44.15,25700.0,32.5447,32.5889,32.5226,32.53,25700.0
2013-06-06 12:20:00,44.13,44.15,44.01,44.12,31800.0,32.5152,32.53,32.4268,32.5079,31800.0
2013-06-06 12:30:00,44.12,44.19,44.08,44.16,37100.0,32.5079,32.5594,32.4784,32.5373,37100.0
2013-06-06 12:40:00,44.15,44.17,44.06,44.09,16100.0,32.53,32.5447,32.4637,32.4858,16100.0
2013-06-06 12:50:00,44.09,44.09,44.0,44.04,24400.0,32.4858,32.4858,32.4195,32.4489,24400.0
2013-06-06 13:00:00,44.04,44.18,44.04,44.17,21000.0,32.4489,32.5521,32.4489,32.5447,21000.0
2013-06-06 13:10:00,44.17,44.3,44.13,44.27,35700.0,32.5447,32.6405,32.5152,32.6184,35700.0
2013-06-06 13:20:00,44.27,44.28,44.18,44.21,18600.0,32.6184,32.6258,32.5521,32.5742,18600.0
2013-06-06 13:30:00,44.2,44.38,44.17,44.34,17600.0,32.5668,32.6994,32.5447,32.67,17600.0
2013-06-06 13:40:00,44.35,44.45,44.32,44.44,23500.0,32.6773,32.751,32.6552,32.7436,23500.0
2013-06-06 13:50:00,44.43,44.44,44.38,44.41,25300.0,32.7363,32.7436,32.6994,32.7215,25300.0
2013-06-06 14:00:00,44.41,44.43,44.32,44.35,56900.0,32.7215,32.7363,32.6552,32.6773,56900.0
2013-06-06 14:10:00,44.35,44.41,44.29,44.32,22200.0,32.6773,32.7215,32.6331,32.6552,22200.0
2013-06-06 14:20:00,44.32,44.41,44.29,44.4,25700.0,32.6552,32.7215,32.6331,32.7142,25700.0
2013-06-06 14:30:00,44.4,44.41,44.29,44.29,15200.0,32.7142,32.7215,32.6331,32.6331,15200.0
2013-06-06 14:40:00,44.3,44.34,44.27,44.34,21200.0,32.6405,32.67,32.6184,32.67,21200.0
2013-06-06 14:50:00,44.35,44.37,44.3,44.31,26800.0,32.6773,32.6921,32.6405,32.6479,26800.0
2013-06-06 15:00:00,44.3,44.35,44.3,44.3,31700.0,32.6405,32.6773,32.6405,32.6405,31700.0
2013-06-06 15:10:00,44.3,44.33,44.24,44.27,39400.0,32.6405,32.6626,32.5963,32.6184,39400.0
2013-06-06 15:20:00,44.27,44.41,44.25,44.39,59200.0,32.6184,32.7215,32.6037,32.7068,59200.0
2013-06-06 15:30:00,44.38,44.48,44.38,44.41,45100.0,32.6994,32.7731,32.6994,32.7215,45100.0
2013-06-06 15:40:00,44.42,44.44,44.36,44.38,56100.0,32.7289,32.7436,32.6847,32.6994,56100.0
2013-06-06 15:50:00,44.38,44.46,44.38,44.46,155800.0,32.6994,32.7584,32.6994,32.7584,155800.0
2013-06-07 09:30:00,44.61,44.68,44.48,44.52,39500.0,32.8689,32.9205,32.7731,32.8026,39500.0
2013-06-07 09:40:00,44.48,44.5,44.14,44.33,44200.0,32.7731,32.7879,32.5226,32.6626,44200.0
2013-06-07 09:50:00,44.31,44.4,44.27,44.39,36600.0,32.6479,32.7142,32.6184,32.7068,36600.0
2013-06-07 10:00:00,44.38,44.83,44.37,44.78,38000.0,32.6994,33.031,32.6921,32.9942,38000.0
2013-06-07 10:10:00,44.79,44.95,44.76,44.81,55900.0,33.0015,33.1194,32.9794,33.0163,55900.0
2013-06-07 10:20:00,44.81,44.84,44.74,44.77,49300.0,33.0163,33.0384,32.9647,32.9868,49300.0
2013-06-07 10:30:00,44.77,44.81,44.67,44.72,15700.0,32.9868,33.0163,32.9131,32.95,15700.0
2013-06-07 10:40:00,44.73,44.73,44.66,44.69,19300.0,32.9573,32.9573,32.9057,32.9278,19300.0
2013-06-07 10:50:00,44.68,44.68,44.61,44.66,26300.0,32.9205,32.9205,32.8689,32.9057,26300.0
2013-06-07 11:00:00,44.66,44.74,44.66,44.73,37700.0,32.9057,32.9647,32.9057,32.9573,37700.0
2013-06-07 11:10:00,44.72,44.72,44.52,44.59,70300.0,32.95,32.95,32.8026,32.8542,70300.0
2013-06-07 11:20:00,44.59,44.73,44.59,44.72,40400.0,32.8542,32.9573,32.8542,32.95,40400.0
2013-06-07 11:30:00,44.72,44.74,44.61,44.63,48900.0,32.95,32.9647,32.8689,32.8836,48900.0
2013-06-07 11:40:00,44.63,44.68,44.59,44.63,37200.0,32.8836,32.9205,32.8542,32.8836,37200.0
2013-06-07 11:50:00,44.62,44.72,44.62,44.71,18600.0,32.8763,32.95,32.8763,32.9426,18600.0
2013-06-07 12:00:00,44.7,44.72,44.55,44.58,55700.0,32.9352,32.95,32.8247,32.8468,55700.0
2013-06-07 12:10:00,44.58,44.59,44.52,44.55,12400.0,32.8468,32.8542,32.8026,32.8247,12400.0
2013-06-07 12:20:00,44.55,44.57,44.49,44.51,18600.0,32.8247,32.8394,32.7805,32.7952,18600.0
2013-06-07 12:30:00,44.53,44.56,44.52,44.55,22700.0,32.81,32.8321,32.8026,32.8247,22700.0
2013-06-07 12:40:00,44.55,44.55,44.43,44.44,31100.0,32.8247,32.8247,32.7363,32.7436,31100.0
2013-06-07 12:50:00,44.45,44.5,44.44,44.49,7200.0,32.751,32.7879,32.7436,32.7805,7200.0
2013-06-07 13:00:00,44.49,44.52,44.48,44.51,12100.0,32.7805,32.8026,32.7731,32.7952,12100.0
2013-06-07 13:10:00,44.5,44.54,44.49,44.49,13800.0,32.7879,32.8173,32.7805,32.7805,13800.0
2013-06-07 13:20:00,44.5,44.51,44.45,44.48,9800.0,32.7879,32.7952,32.751,32.7731,9800.0
2013-06-07 13:30:00,44.49,44.51,44.46,44.5,11100.0,32.7805,32.7952,32.7584,32.7879,11100.0
2013-06-07 13:40:00,44.5,44.51,44.37,44.4,22300.0,32.7879,32.7952,32.6921,32.7142,22300.0
2013-06-07 13:50:00,44.39,44.4,44.32,44.36,26600.0,32.7068,32.7142,32.6552,32.6847,26600.0
2013-06-07 14:00:00,44.36,44.38,44.29,44.29,21900.0,32.6847,32.6994,32.6331,32.6331,21900.0
2013-06-07 14:10:00,44.29,44.3,44.24,44.28,14900.0,32.6331,32.6405,32.5963,32.6258,14900.0
2013-06-07 14:20:00,44.27,44.27,44.1,44.12,30800.0,32.6184,32.6184,32.4931,32.5079,30800.0
2013-06-07 14:30:00,44.12,44.14,44.06,44.07,61300.0,32.5079,32.5226,32.4637,32.471,61300.0
2013-06-07 14:40:00,44.07,44.15,43.99,44.14,44200.0,32.471,32.53,32.4121,32.5226,44200.0
2013-06-07 14:50:00,44.14,44.25,44.13,44.25,19300.0,32.5226,32.6037,32.5152,32.6037,19300.0
2013-06-07 15:00:00,44.25,44.36,44.25,44.36,36300.0,32.6037,32.6847,32.6037,32.6847,36300.0
2013-06-07 15:10:00,44.36,44.39,44.31,44.38,45200.0,32.6847,32.7068,32.6479,32.6994,45200.0
2013-06-07 15:20:00,44.39,44.39,44.33,44.38,35500.0,32.7068,32.7068,32.6626,32.6994,35500.0
2013-06-07 15:30:00,44.39,44.4,44.37,44.38,37400.0,32.7068,32.7142,32.6921,32.6994,37400.0
2013-06-07 15:40:00,44.37,44.43,44.37,44.43,50800.0,32.6921,32.7363,32.6921,32.7363,50800.0
2013-06-07 15:50:00,44.43,44.5,44.42,44.48,194300.0,32.7363,32.7879,32.7289,32.7731,194300.0
2013-06-10 09:30:00,44.4,44.46,44.13,44.24,86700.0,32.7142,32.7584,32.5152,32.5963,86700.0
2013-06-10 09:40:00,44.25,44.26,44.18,44.23,64200.0,32.6037,32.611,32.5521,32.5889,64200.0
2013-06-10 09:50:00,44.22,44.41,44.21,44.29,59200.0,32.5815,32.7215,32.5742,32.6331,59200.0
2013-06-10 10:00:00,44.29,44.29,44.2,44.25,61100.0,32.6331,32.6331,32.5668,32.6037,61100.0
2013-06-10 10:10:00,44.25,44.27,44.15,44.2,80500.0,32.6037,32.6184,32.53,32.5668,80500.0
2013-06-10 10:20:00,44.2,44.28,44.14,44.22,66600.0,32.5668,32.6258,32.5226,32.5815,66600.0
2013-06-10 10:30:00,44.22,44.42,44.2,44.3,66100.0,32.5815,32.7289,32.5668,32.6405,66100.0
2013-06-10 10:40:00,44.31,44.4,44.25,44.37,88700.0,32.6479,32.7142,32.6037,32.6921,88700.0
2013-06-10 10:50:00,44.37,44.52,44.34,44.52,70300.0,32.6921,32.8026,32.67,32.8026,70300.0
2013-06-10 11:00:00,44.52,44.71,44.52,44.63,51000.0,32.8026,32.9426,32.8026,32.8836,51000.0
2013-06-10 11:10:00,44.63,44.66,44.57,44.57,23000.0,32.8836,32.9057,32.8394,32.8394,23000.0
2013-06-10 11:20:00,44.56,44.64,44.47,44.48,22600.0,32.8321,32.891,32.7658,32.7731,22600.0
2013-06-10 11:30:00,44.49,44.54,44.44,44.54,15500.0,32.7805,32.8173,32.7436,32.8173,15500.0
2013-06-10 11:40:00,44.53,44.62,44.52,44.6,20400.0,32.81,32.8763,32.8026,32.8615,20400.0
2013-06-10 11:50:00,44.6,44.61,44.52,44.55,12000.0,32.8615,32.8689,32.8026,32.8247,12000.0
2013-06-10 12:00:00,44.53,44.6,44.52,44.52,19700.0,32.81,32.8615,32.8026,32.8026,19700.0
2013-06-10 12:10:00,44.5,44.59,44.5,44.51,16500.0,32.7879,32.8542,32.7879,32.7952,16500.0
2013-06-10 12:20:00,44.51,44.58,44.48,44.53,11800.0,32.7952,32.8468,32.7731,32.81,11800.0
2013-06-10 12:30:00,44.52,44.53,44.5,44.51,13300.0,32.8026,32.81,32.7879,32.7952,13300.0
2013-06-10 12:40:00,44.51,44.51,44.37,44.39,42700.0,32.7952,32.7952,32.6921,32.7068,42700.0
2013-06-10 12:50:00,44.39,44.39,44.32,44.33,22300.0,32.7068,32.7068,32.6552,32.6626,22300.0
2013-06-10 13:00:00,44.34,44.42,44.34,44.37,29500.0,32.67,32.7289,32.67,32.6921,29500.0
2013-06-10 13:10:00,44.36,44.38,44.31,44.37,9100.0,32.6847,32.6994,32.6479,32.6921,9100.0
2013-06-10 13:20:00,44.38,44.4,44.36,44.36,10600.0,32.6994,32.7142,32.6847,32.6847,10600.0
2013-06-10 13:30:00,44.37,44.37,44.31,44.33,20500.0,32.6921,32.6921,32.6479,32.6626,20500.0
2013-06-10 13:40:00,44.33,44.37,44.3,44.35,15300.0,32.6626,32.6921,32.6405,32.6773,15300.0
2013-06-10 13:50:00,44.35,44.42,44.34,44.42,13000.0,32.6773,32.7289,32.67,32.7289,13000.0
2013-06-10 14:00:00,44.41,44.43,44.35,44.39,14300.0,32.7215,32.7363,32.6773,32.7068,14300.0
2013-06-10 14:10:00,44.38,44.38,44.31,44.34,19600.0,32.6994,32.6994,32.6479,32.67,19600.0
2013-06-10 14:20:00,44.34,44.38,44.33,44.35,24900.0,32.67,32.6994,32.6626,32.6773,24900.0
2013-06-10 14:30:00,44.35,44.38,44.35,44.36,20600.0,32.6773,32.6994,32.6773,32.6847,20600.0
2013-06-10 14:40:00,44.36,44.38,44.33,44.36,52400.0,32.6847,32.6994,32.6626,32.6847,52400.0
2013-06-10 14:50:00,44.36,44.38,44.33,44.37,42500.0,32.6847,32.6994,32.6626,32.6921,42500.0
2013-06-10 15:00:00,44.37,44.39,44.32,44.39,19300.0,32.6921,32.7068,32.6552,32.7068,19300.0
2013-06-10 15:10:00,44.39,44.39,44.3,44.3,23400.0,32.7068,32.7068,32.6405,32.6405,23400.0
2013-06-10 15:20:00,44.3,44.33,44.18,44.25,61100.0,32.6405,32.6626,32.5521,32.6037,61100.0
2013-06-10 15:30:00,44.25,44.35,44.24,44.32,35500.0,32.6037,32.6773,32.5963,32.6552,35500.0
2013-06-10 15:40:00,44.32,44.33,44.29,44.3,65100.0,32.6552,32.6626,32.6331,32.6405,65100.0
2013-06-10 15:50:00,44.3,44.37,44.27,44.36,153700.0,32.6405,32.6921,32.6184,32.6847,153700.0
2013-06-11 09:30:00,43.69,43.75,43.5,43.54,73800.0,32.191,32.2352,32.051,32.0805,73800.0
2013-06-11 09:40:00,43.57,43.77,43.5,43.66,44100.0,32.1026,32.25,32.051,32.1689,44100.0
2013-06-11 09:50:00,43.67,43.88,43.67,43.85,49100.0,32.1763,32.331,32.1763,32.3089,49100.0
2013-06-11 10:00:00,43.86,43.93,43.75,43.78,58500.0,32.3163,32.3679,32.2352,32.2574,58500.0
2013-06-11 10:10:00,43.77,43.79,43.71,43.75,20800.0,32.25,32.2647,32.2058,32.2352,20800.0
2013-06-11 10:20:00,43.76,43.96,43.72,43.94,66300.0,32.2426,32.39,32.2131,32.3752,66300.0
2013-06-11 10:30:00,43.95,44.0,43.88,43.89,42400.0,32.3826,32.4195,32.331,32.3384,42400.0
2013-06-11 10:40:00,43.88,44.0,43.85,44.0,24000.0,32.331,32.4195,32.3089,32.4195,24000.0
2013-06-11 10:50:00,43.99,44.0,43.91,43.91,56100.0,32.4121,32.4195,32.3531,32.3531,56100.0
2013-06-11 11:00:00,43.92,43.99,43.88,43.92,35400.0,32.3605,32.4121,32.331,32.3605,35400.0
2013-06-11 11:10:00,43.92,44.05,43.91,43.98,33600.0,32.3605,32.4563,32.3531,32.4047,33600.0
2013-06-11 11:20:00,43.98,44.0,43.89,43.99,53200.0,32.4047,32.4195,32.3384,32.4121,53200.0
2013-06-11 11:30:00,44.0,44.03,43.93,43.94,27600.0,32.4195,32.4416,32.3679,32.3752,27600.0
2013-06-11 11:40:00,43.92,43.95,43.88,43.93,16500.0,32.3605,32.3826,32.331,32.3679,16500.0
2013-06-11 11:50:00,43.93,43.94,43.84,43.85,20400.0,32.3679,32.3752,32.3016,32.3089,20400.0
2013-06-11 12:00:00,43.84,43.95,43.82,43.92,21100.0,32.3016,32.3826,32.2868,32.3605,21100.0
2013-06-11 12:10:00,43.92,43.95,43.87,43.88,16500.0,32.3605,32.3826,32.3237,32.331,16500.0
2013-06-11 12:20:00,43.88,43.93,43.84,43.84,20500.0,32.331,32.3679,32.3016,32.3016,20500.0
2013-06-11 12:30:00,43.84,43.86,43.8,43.82,17900.0,32.3016,32.3163,32.2721,32.2868,17900.0
2013-06-11 12:40:00,43.82,43.87,43.81,43.86,25400.0,32.2868,32.3237,32.2795,32.3163,25400.0
2013-06-11 12:50:00,43.86,43.87,43.82,43.86,40400.0,32.3163,32.3237,32.2868,32.3163,40400.0
2013-06-11 13:00:00,43.87,43.9,43.84,43.86,13800.0,32.3237,32.3458,32.3016,32.3163,13800.0
2013-06-11 13:10:00,43.86,43.93,43.69,43.69,143700.0,32.3163,32.3679,32.191,32.191,143700.0
2013-06-11 13:20:00,43.69,43.8,43.65,43.75,38000.0,32.191,32.2721,32.1616,32.2352,38000.0
2013-06-11 13:30:00,43.76,43.77,43.68,43.68,31900.0,32.2426,32.25,32.1837,32.1837,31900.0
2013-06-11 13:40:00,43.69,43.7,43.63,43.65,32300.0,32.191,32.1984,32.1468,32.1616,32300.0
2013-06-11 13:50:00,43.64,43.72,43.59,43.6,36100.0,32.1542,32.2131,32.1174,32.1247,36100.0
2013-06-11 14:00:00,43.59,43.63,43.55,43.63,67200.0,32.1174,32.1468,32.0879,32.1468,67200.0
2013-06-11 14:10:00,43.63,43.68,43.61,43.66,32100.0,32.1468,32.1837,32.1321,32.1689,32100.0
2013-06-11 14:20:00,43.67,43.7,43.65,43.7,29700.0,32.1763,32.1984,32.1616,32.1984,29700.0
2013-06-11 14:30:00,43.7,43.74,43.65,43.65,37700.0,32.1984,32.2279,32.1616,32.1616,37700.0
2013-06-11 14:40:00,43.66,43.68,43.61,43.62,32800.0,32.1689,32.1837,32.1321,32.1395,32800.0
2013-06-11 14:50:00,43.63,43.73,43.59,43.73,40400.0,32.1468,32.2205,32.1174,32.2205,40400.0
2013-06-11 15:00:00,43.73,43.75,43.7,43.71,39800.0,32.2205,32.2352,32.1984,32.2058,39800.0
2013-06-11 15:10:00,43.7,43.73,43.68,43.69,40800.0,32.1984,32.2205,32.1837,32.191,40800.0
2013-06-11 15:20:00,43.7,43.72,43.62,43.62,39600.0,32.1984,32.2131,32.1395,32.1395,39600.0
2013-06-11 15:30:00,43.63,43.63,43.52,43.53,99900.0,32.1468,32.1468,32.0658,32.0732,99900.0
2013-06-11 15:40:00,43.53,43.54,43.46,43.52,126100.0,32.0732,32.0805,32.0216,32.0658,126100.0
2013-06-11 15:50:00,43.51,43.63,43.5,43.62,219300.0,32.0584,32.1468,32.051,32.1395,219300.0
2013-06-12 09:30:00,43.9,44.2,43.9,44.07,41000.0,32.3458,32.5668,32.3458,32.471,41000.0
2013-06-12 09:40:00,44.04,44.12,43.87,43.87,71100.0,32.4489,32.5079,32.3237,32.3237,71100.0
2013-06-12 09:50:00,43.85,44.04,43.83,44.01,52800.0,32.3089,32.4489,32.2942,32.4268,52800.0
2013-06-12 10:00:00,44.01,44.01,43.81,43.86,50600.0,32.4268,32.4268,32.2795,32.3163,50600.0
2013-06-12 10:10:00,43.85,43.85,43.77,43.83,29700.0,32.3089,32.3089,32.25,32.2942,29700.0
2013-06-12 10:20:00,43.84,44.07,43.83,43.99,47000.0,32.3016,32.471,32.2942,32.4121,47000.0
2013-06-12 10:30:00,43.99,43.99,43.89,43.89,37000.0,32.4121,32.4121,32.3384,32.3384,37000.0
2013-06-12 10:40:00,43.89,43.91,43.76,43.77,29800.0,32.3384,32.3531,32.2426,32.25,29800.0
2013-06-12 10:50:00,43.77,43.83,43.71,43.77,40300.0,32.25,32.2942,32.2058,32.25,40300.0
2013-06-12 11:00:00,43.78,43.81,43.74,43.8,37300.0,32.2574,32.2795,32.2279,32.2721,37300.0
2013-06-12 11:10:00,43.8,43.84,43.61,43.67,39300.0,32.2721,32.3016,32.1321,32.1763,39300.0
2013-06-12 11:20:00,43.68,43.72,43.64,43.64,33100.0,32.1837,32.2131,32.1542,32.1542,33100.0
2013-06-12 11:30:00,43.64,43.84,43.62,43.78,59100.0,32.1542,32.3016,32.1395,32.2574,59100.0
2013-06-12 11:40:00,43.79,43.86,43.7,43.7,35300.0,32.2647,32.3163,32.1984,32.1984,35300.0
2013-06-12 11:50:00,43.71,43.72,43.64,43.66,31600.0,32.2058,32.2131,32.1542,32.1689,31600.0
2013-06-12 12:00:00,43.66,43.69,43.64,43.66,45000.0,32.1689,32.191,32.1542,32.1689,45000.0
2013-06-12 12:10:00,43.66,43.66,43.49,43.55,39700.0,32.1689,32.1689,32.0437,32.0879,39700.0
2013-06-12 12:20:00,43.55,43.68,43.53,43.66,81500.0,32.0879,32.1837,32.0732,32.1689,81500.0
2013-06-12 12:30:00,43.66,43.77,43.65,43.73,87600.0,32.1689,32.25,32.1616,32.2205,87600.0
2013-06-12 12:40:00,43.73,43.83,43.71,43.81,47800.0,32.2205,32.2942,32.2058,32.2795,47800.0
2013-06-12 12:50:00,43.81,43.85,43.79,43.81,33500.0,32.2795,32.3089,32.2647,32.2795,33500.0
2013-06-12 13:00:00,43.81,43.89,43.78,43.85,49300.0,32.2795,32.3384,32.2574,32.3089,49300.0
2013-06-12 13:10:00,43.85,43.9,43.83,43.86,36300.0,32.3089,32.3458,32.2942,32.3163,36300.0
2013-06-12 13:20:00,43.85,43.9,43.82,43.88,37300.0,32.3089,32.3458,32.2868,32.331,37300.0
2013-06-12 13:30:00,43.88,43.91,43.8,43.8,43200.0,32.331,32.3531,32.2721,32.2721,43200.0
2013-06-12 13:40:00,43.8,43.83,43.77,43.79,45200.0,32.2721,32.2942,32.25,32.2647,45200.0
2013-06-12 13:50:00,43.78,43.88,43.78,43.82,98200.0,32.2574,32.331,32.2574,32.2868,98200.0
2013-06-12 14:00:00,43.82,43.82,43.71,43.79,42800.0,32.2868,32.2868,32.2058,32.2647,42800.0
2013-06-12 14:10:00,43.8,43.8,43.7,43.72,52300.0,32.2721,32.2721,32.1984,32.2131,52300.0
2013-06-12 14:20:00,43.72,43.77,43.68,43.72,55500.0,32.2131,32.25,32.1837,32.2131,55500.0
2013-06-12 14:30:00,43.72,43.81,43.67,43.71,128900.0,32.2131,32.2795,32.1763,32.2058,128900.0
2013-06-12 14:40:00,43.72,43.83,43.72,43.8,93300.0,32.2131,32.2942,32.2131,32.2721,93300.0
2013-06-12 14:50:00,43.8,43.84,43.79,43.81,57500.0,32.2721,32.3016,32.2647,32.2795,57500.0
2013-06-12 15:00:00,43.82,43.85,43.76,43.82,65600.0,32.2868,32.3089,32.2426,32.2868,65600.0
2013-06-12 15:10:00,43.83,43.89,43.8,43.82,66000.0,32.2942,32.3384,32.2721,32.2868,66000.0
2013-06-12 15:20:00,43.83,43.91,43.78,43.89,79500.0,32.2942,32.3531,32.2574,32.3384,79500.0
2013-06-12 15:30:00,43.9,43.91,43.78,43.81,95500.0,32.3458,32.3531,32.2574,32.2795,95500.0
2013-06-12 15:40:00,43.81,43.95,43.76,43.93,112400.0,32.2795,32.3826,32.2426,32.3679,112400.0
2013-06-12 15:50:00,43.93,43.98,43.92,43.93,265600.0,32.3679,32.4047,32.3605,32.3679,265600.0
2013-06-13 09:30:00,43.56,44.1,43.56,43.92,143300.0,32.0953,32.4931,32.0953,32.3605,143300.0
2013-06-13 09:40:00,43.91,44.14,43.87,44.01,147700.0,32.3531,32.5226,32.3237,32.4268,147700.0
2013-06-13 09:50:00,43.99,44.35,43.99,44.31,120400.0,32.4121,32.6773,32.4121,32.6479,120400.0
2013-06-13 10:00:00,44.31,44.57,44.25,44.44,86800.0,32.6479,32.8394,32.6037,32.7436,86800.0
2013-06-13 10:10:00,44.44,44.66,44.43,44.65,85000.0,32.7436,32.9057,32.7363,32.8984,85000.0
2013-06-13 10:20:00,44.64,44.77,44.62,44.74,105100.0,32.891,32.9868,32.8763,32.9647,105100.0
2013-06-13 10:30:00,44.74,44.98,44.74,44.98,154500.0,32.9647,33.1415,32.9647,33.1415,154500.0
2013-06-13 10:40:00,44.98,45.1,44.94,45.1,283200.0,33.1415,33.2299,33.112,33.2299,283200.0
2013-06-13 10:50:00,45.09,45.25,45.05,45.24,148300.0,33.2226,33.3405,33.1931,33.3331,148300.0
2013-06-13 11:00:00,45.25,45.34,45.01,45.02,159600.0,33.3405,33.4068,33.1636,33.171,159600.0
2013-06-13 11:10:00,45.02,45.03,44.81,44.82,130400.0,33.171,33.1784,33.0163,33.0236,130400.0
2013-06-13 11:20:00,44.82,44.82,44.61,44.66,107600.0,33.0236,33.0236,32.8689,32.9057,107600.0
2013-06-13 11:30:00,44.66,44.72,44.47,44.58,114100.0,32.9057,32.95,32.7658,32.8468,114100.0
2013-06-13 11:40:00,44.58,44.8,44.58,44.77,75700.0,32.8468,33.0089,32.8468,32.9868,75700.0
2013-06-13 11:50:00,44.76,44.76,44.66,44.71,38300.0,32.9794,32.9794,32.9057,32.9426,38300.0
2013-06-13 12:00:00,44.71,44.79,44.7,44.78,40900.0,32.9426,33.0015,32.9352,32.9942,40900.0
2013-06-13 12:10:00,44.77,44.79,44.71,44.71,45800.0,32.9868,33.0015,32.9426,32.9426,45800.0
2013-06-13 12:20:00,44.72,44.75,44.71,44.71,24600.0,32.95,32.9721,32.9426,32.9426,24600.0
2013-06-13 12:30:00,44.71,44.91,44.71,44.89,70100.0,32.9426,33.0899,32.9426,33.0752,70100.0
2013-06-13 12:40:00,44.89,44.92,44.84,44.92,39200.0,33.0752,33.0973,33.0384,33.0973,39200.0
2013-06-13 12:50:00,44.91,45.0,44.91,45.0,42900.0,33.0899,33.1563,33.0899,33.1563,42900.0
2013-06-13 13:00:00,45.01,45.01,44.91,44.96,55000.0,33.1636,33.1636,33.0899,33.1268,55000.0
2013-06-13 13:10:00,44.97,45.0,44.95,44.98,27300.0,33.1342,33.1563,33.1194,33.1415,27300.0
2013-06-13 13:20:00,44.98,45.01,44.96,44.98,28300.0,33.1415,33.1636,33.1268,33.1415,28300.0
2013-06-13 13:30:00,44.98,45.01,44.94,44.96,32700.0,33.1415,33.1636,33.112,33.1268,32700.0
2013-06-13 13:40:00,44.95,44.97,44.91,44.95,30500.0,33.1194,33.1342,33.0899,33.1194,30500.0
2013-06-13 13:50:00,44.95,45.0,44.93,44.95,45400.0,33.1194,33.1563,33.1047,33.1194,45400.0
2013-06-13 14:00:00,44.94,45.06,44.94,45.05,46800.0,33.112,33.2005,33.112,33.1931,46800.0
2013-06-13 14:10:00,45.05,45.14,45.04,45.11,58000.0,33.1931,33.2594,33.1857,33.2373,58000.0
2013-06-13 14:20:00,45.11,45.16,45.1,45.13,40900.0,33.2373,33.2741,33.2299,33.252,40900.0
2013-06-13 14:30:00,45.13,45.14,45.06,45.1,37000.0,33.252,33.2594,33.2005,33.2299,37000.0
2013-06-13 14:40:00,45.1,45.11,45.08,45.11,34300.0,33.2299,33.2373,33.2152,33.2373,34300.0
2013-06-13 14:50:00,45.1,45.26,45.1,45.24,33800.0,33.2299,33.3478,33.2299,33.3331,33800.0
2013-06-13 15:00:00,45.25,45.3,45.23,45.29,45000.0,33.3405,33.3773,33.3257,33.3699,45000.0
2013-06-13 15:10:00,45.28,45.34,45.26,45.3,64100.0,33.3626,33.4068,33.3478,33.3773,64100.0
2013-06-13 15:20:00,45.3,45.36,45.29,45.35,50800.0,33.3773,33.4215,33.3699,33.4141,50800.0
2013-06-13 15:30:00,45.35,45.36,45.28,45.36,77800.0,33.4141,33.4215,33.3626,33.4215,77800.0
2013-06-13 15:40:00,45.37,45.45,45.36,45.39,145700.0,33.4289,33.4878,33.4215,33.4436,145700.0
2013-06-13 15:50:00,45.38,45.4,45.24,45.24,340500.0,33.4362,33.451,33.3331,33.3331,340500.0
2013-06-14 09:30:00,45.26,45.41,45.07,45.14,52300.0,33.3478,33.4583,33.2078,33.2594,52300.0
2013-06-14 09:40:00,45.13,45.35,45.09,45.33,43400.0,33.252,33.4141,33.2226,33.3994,43400.0
2013-06-14 09:50:00,45.33,45.34,45.18,45.33,42600.0,33.3994,33.4068,33.2889,33.3994,42600.0
2013-06-14 10:00:00,45.33,45.41,45.25,45.25,34200.0,33.3994,33.4583,33.3405,33.3405,34200.0
2013-06-14 10:10:00,45.25,45.25,45.08,45.14,60000.0,33.3405,33.3405,33.2152,33.2594,60000.0
2013-06-14 10:20:00,45.13,45.13,44.97,44.97,38200.0,33.252,33.252,33.1342,33.1342,38200.0
2013-06-14 10:30:00,44.99,45.0,44.89,44.93,31600.0,33.1489,33.1563,33.0752,33.1047,31600.0
2013-06-14 10:40:00,44.95,45.03,44.84,44.9,33700.0,33.1194,33.1784,33.0384,33.0826,33700.0
2013-06-14 10:50:00,44.91,44.94,44.72,44.75,35800.0,33.0899,33.112,32.95,32.9721,35800.0
2013-06-14 11:00:00,44.74,44.82,44.69,44.75,30500.0,32.9647,33.0236,32.9278,32.9721,30500.0
2013-06-14 11:10:00,44.75,44.81,44.69,44.75,33300.0,32.9721,33.0163,32.9278,32.9721,33300.0
2013-06-14 11:20:00,44.74,44.79,44.74,44.75,24000.0,32.9647,33.0015,32.9647,32.9721,24000.0
2013-06-14 11:30:00,44.75,44.81,44.73,44.77,46400.0,32.9721,33.0163,32.9573,32.9868,46400.0
2013-06-14 11:40:00,44.77,44.77,44.56,44.58,34900.0,32.9868,32.9868,32.8321,32.8468,34900.0
2013-06-14 11:50:00,44.58,44.68,44.58,44.63,29800.0,32.8468,32.9205,32.8468,32.8836,29800.0
2013-06-14 12:00:00,44.63,44.63,44.54,44.61,35000.0,32.8836,32.8836,32.8173,32.8689,35000.0
2013-06-14 12:10:00,44.61,44.65,44.6,44.64,23100.0,32.8689,32.8984,32.8615,32.891,23100.0
2013-06-14 12:20:00,44.64,44.69,44.63,44.67,22000.0,32.891,32.9278,32.8836,32.9131,22000.0
2013-06-14 12:30:00,44.67,44.69,44.57,44.69,35200.0,32.9131,32.9278,32.8394,32.9278,35200.0
2013-06-14 12:40:00,44.69,44.69,44.61,44.62,23100.0,32.9278,32.9278,32.8689,32.8763,23100.0
2013-06-14 12:50:00,44.62,44.62,44.47,44.5,55100.0,32.8763,32.8763,32.7658,32.7879,55100.0
2013-06-14 13:00:00,44.49,44.5,44.37,44.49,69400.0,32.7805,32.7879,32.6921,32.7805,69400.0
2013-06-14 13:10:00,44.49,44.5,44.44,44.44,37700.0,32.7805,32.7879,32.7436,32.7436,37700.0
2013-06-14 13:20:00,44.43,44.45,44.33,44.36,34700.0,32.7363,32.751,32.6626,32.6847,34700.0
2013-06-14 13:30:00,44.35,44.39,44.34,44.38,32800.0,32.6773,32.7068,32.67,32.6994,32800.0
2013-06-14 13:40:00,44.37,44.46,44.37,44.44,20200.0,32.6921,32.7584,32.6921,32.7436,20200.0
2013-06-14 13:50:00,44.43,44.45,44.41,44.44,96400.0,32.7363,32.751,32.7215,32.7436,96400.0
2013-06-14 14:00:00,44.44,44.47,44.39,44.46,43700.0,32.7436,32.7658,32.7068,32.7584,43700.0
2013-06-14 14:10:00,44.46,44.55,44.45,44.55,34200.0,32.7584,32.8247,32.751,32.8247,34200.0
2013-06-14 14:20:00,44.55,44.66,44.55,44.59,44600.0,32.8247,32.9057,32.8247,32.8542,44600.0
2013-06-14 14:30:00,44.58,44.61,44.56,44.59,34100.0,32.8468,32.8689,32.8321,32.8542,34100.0
2013-06-14 14:40:00,44.6,44.61,44.55,44.55,28300.0,32.8615,32.8689,32.8247,32.8247,28300.0
2013-06-14 14:50:00,44.55,44.56,44.45,44.46,50500.0,32.8247,32.8321,32.751,32.7584,50500.0
2013-06-14 15:00:00,44.45,44.58,44.45,44.54,50200.0,32.751,32.8468,32.751,32.8173,50200.0
2013-06-14 15:10:00,44.54,44.65,44.54,44.64,29500.0,32.8173,32.8984,32.8173,32.891,29500.0
2013-06-14 15:20:00,44.65,44.67,44.58,44.59,43400.0,32.8984,32.9131,32.8468,32.8542,43400.0
2013-06-14 15:30:00,44.59,44.63,44.57,44.61,78200.0,32.8542,32.8836,32.8394,32.8689,78200.0
2013-06-14 15:40:00,44.61,44.69,44.55,44.68,144200.0,32.8689,32.9278,32.8247,32.9205,144200.0
2013-06-14 15:50:00,44.69,44.75,44.65,44.69,368400.0,32.9278,32.9721,32.8984,32.9278,368400.0
2013-06-17 09:30:00,45.0,45.27,44.98,45.24,50400.0,33.1563,33.3552,33.1415,33.3331,50400.0
2013-06-17 09:40:00,45.24,45.35,45.13,45.17,38600.0,33.3331,33.4141,33.252,33.2815,38600.0
2013-06-17 09:50:00,45.17,45.23,44.83,44.97,58000.0,33.2815,33.3257,33.031,33.1342,58000.0
2013-06-17 10:00:00,45.01,45.1,44.94,45.04,35300.0,33.1636,33.2299,33.112,33.1857,35300.0
2013-06-17 10:10:00,45.05,45.05,44.83,44.86,42700.0,33.1931,33.1931,33.031,33.0531,42700.0
2013-06-17 10:20:00,44.86,44.97,44.83,44.94,26000.0,33.0531,33.1342,33.031,33.112,26000.0
2013-06-17 10:30:00,44.95,45.06,44.93,45.02,23600.0,33.1194,33.2005,33.1047,33.171,23600.0
2013-06-17 10:40:00,45.01,45.05,44.97,45.02,175400.0,33.1636,33.1931,33.1342,33.171,175400.0
2013-06-17 10:50:00,45.03,45.09,44.98,45.09,35700.0,33.1784,33.2226,33.1415,33.2226,35700.0
2013-06-17 11:00:00,45.09,45.09,44.93,44.96,24000.0,33.2226,33.2226,33.1047,33.1268,24000.0
2013-06-17 11:10:00,44.97,45.02,44.94,44.94,39800.0,33.1342,33.171,33.112,33.112,39800.0
2013-06-17 11:20:00,44.94,44.97,44.9,44.96,25800.0,33.112,33.1342,33.0826,33.1268,25800.0
2013-06-17 11:30:00,44.97,44.98,44.85,44.86,73400.0,33.1342,33.1415,33.0457,33.0531,73400.0
2013-06-17 11:40:00,44.87,44.87,44.76,44.76,18500.0,33.0605,33.0605,32.9794,32.9794,18500.0
2013-06-17 11:50:00,44.76,44.93,44.76,44.91,32600.0,32.9794,33.1047,32.9794,33.0899,32600.0
2013-06-17 12:00:00,44.91,44.98,44.88,44.98,50700.0,33.0899,33.1415,33.0678,33.1415,50700.0
2013-06-17 12:10:00,44.98,44.99,44.94,44.94,16200.0,33.1415,33.1489,33.112,33.112,16200.0
2013-06-17 12:20:00,44.94,44.96,44.84,44.86,28400.0,33.112,33.1268,33.0384,33.0531,28400.0
2013-06-17 12:30:00,44.87,44.96,44.84,44.94,21200.0,33.0605,33.1268,33.0384,33.112,21200.0
2013-06-17 12:40:00,44.95,45.09,44.95,45.05,21600.0,33.1194,33.2226,33.1194,33.1931,21600.0
2013-06-17 12:50:00,45.05,45.06,44.97,44.99,21600.0,33.1931,33.2005,33.1342,33.1489,21600.0
2013-06-17 13:00:00,44.99,45.0,44.94,44.96,25500.0,33.1489,33.1563,33.112,33.1268,25500.0
2013-06-17 13:10:00,44.95,44.95,44.86,44.89,38500.0,33.1194,33.1194,33.0531,33.0752,38500.0
2013-06-17 13:20:00,44.9,44.98,44.89,44.98,23100.0,33.0826,33.1415,33.0752,33.1415,23100.0
2013-06-17 13:30:00,44.97,45.0,44.95,44.97,24900.0,33.1342,33.1563,33.1194,33.1342,24900.0
2013-06-17 13:40:00,44.98,45.02,44.96,45.0,17500.0,33.1415,33.171,33.1268,33.1563,17500.0
2013-06-17 13:50:00,45.0,45.01,44.95,44.98,25800.0,33.1563,33.1636,33.1194,33.1415,25800.0
2013-06-17 14:00:00,44.98,45.0,44.86,44.87,41100.0,33.1415,33.1563,33.0531,33.0605,41100.0
2013-06-17 14:10:00,44.89,44.94,44.83,44.86,32400.0,33.0752,33.112,33.031,33.0531,32400.0
2013-06-17 14:20:00,44.87,44.89,44.72,44.78,65100.0,33.0605,33.0752,32.95,32.9942,65100.0
2013-06-17 14:30:00,44.8,44.91,44.74,44.87,51000.0,33.0089,33.0899,32.9647,33.0605,51000.0
2013-06-17 14:40:00,44.88,44.92,44.78,44.8,55600.0,33.0678,33.0973,32.9942,33.0089,55600.0
2013-06-17 14:50:00,44.8,44.83,44.7,44.78,94000.0,33.0089,33.031,32.9352,32.9942,94000.0
2013-06-17 15:00:00,44.78,44.84,44.74,44.83,61000.0,32.9942,33.0384,32.9647,33.031,61000.0
2013-06-17 15:10:00,44.83,44.83,44.75,44.83,59300.0,33.031,33.031,32.9721,33.031,59300.0
2013-06-17 15:20:00,44.83,44.87,44.78,44.85,63900.0,33.031,33.0605,32.9942,33.0457,63900.0
2013-06-17 15:30:00,44.88,45.02,44.87,44.98,80400.0,33.0678,33.171,33.0605,33.1415,80400.0
2013-06-17 15:40:00,44.99,45.03,44.96,44.99,107900.0,33.1489,33.1784,33.1268,33.1489,107900.0
2013-06-17 15:50:00,45.01,45.02,44.95,45.01,242000.0,33.1636,33.171,33.1194,33.1636,242000.0
2013-06-18 09:30:00,44.91,45.03,44.82,44.9,41200.0,33.0899,33.1784,33.0236,33.0826,41200.0
2013-06-18 09:40:00,44.88,45.13,44.81,45.0,56900.0,33.0678,33.252,33.0163,33.1563,56900.0
2013-06-18 09:50:00,45.02,45.19,44.97,44.98,31300.0,33.171,33.2963,33.1342,33.1415,31300.0
2013-06-18 10:00:00,44.99,45.12,44.97,45.03,50900.0,33.1489,33.2447,33.1342,33.1784,50900.0
2013-06-18 10:10:00,45.04,45.11,44.98,45.07,32400.0,33.1857,33.2373,33.1415,33.2078,32400.0
2013-06-18 10:20:00,45.06,45.12,45.0,45.07,22800.0,33.2005,33.2447,33.1563,33.2078,22800.0
2013-06-18 10:30:00,45.08,45.14,45.05,45.05,37100.0,33.2152,33.2594,33.1931,33.1931,37100.0
2013-06-18 10:40:00,45.05,45.07,44.98,45.01,32800.0,33.1931,33.2078,33.1415,33.1636,32800.0
2013-06-18 10:50:00,45.01,45.05,44.97,44.99,29900.0,33.1636,33.1931,33.1342,33.1489,29900.0
2013-06-18 11:00:00,44.99,45.05,44.99,45.04,40600.0,33.1489,33.1931,33.1489,33.1857,40600.0
2013-06-18 11:10:00,45.03,45.04,44.98,45.02,21000.0,33.1784,33.1857,33.1415,33.171,21000.0
2013-06-18 11:20:00,45.02,45.12,45.0,45.05,74600.0,33.171,33.2447,33.1563,33.1931,74600.0
2013-06-18 11:30:00,45.05,45.07,44.98,45.0,53500.0,33.1931,33.2078,33.1415,33.1563,53500.0
2013-06-18 11:40:00,45.0,45.0,44.89,44.89,47500.0,33.1563,33.1563,33.0752,33.0752,47500.0
2013-06-18 11:50:00,44.89,44.9,44.67,44.74,139300.0,33.0752,33.0826,32.9131,32.9647,139300.0
2013-06-18 12:00:00,44.74,44.76,44.61,44.75,115100.0,32.9647,32.9794,32.8689,32.9721,115100.0
2013-06-18 12:10:00,44.75,44.76,44.73,44.75,81500.0,32.9721,32.9794,32.9573,32.9721,81500.0
2013-06-18 12:20:00,44.75,44.76,44.71,44.73,52300.0,32.9721,32.9794,32.9426,32.9573,52300.0
2013-06-18 12:30:00,44.73,44.88,44.72,44.88,35200.0,32.9573,33.0678,32.95,33.0678,35200.0
2013-06-18 12:40:00,44.88,45.0,44.88,44.97,82500.0,33.0678,33.1563,33.0678,33.1342,82500.0
2013-06-18 12:50:00,44.97,45.01,44.96,44.99,104500.0,33.1342,33.1636,33.1268,33.1489,104500.0
2013-06-18 13:00:00,45.0,45.04,44.88,44.88,41500.0,33.1563,33.1857,33.0678,33.0678,41500.0
2013-06-18 13:10:00,44.88,44.94,44.88,44.94,24700.0,33.0678,33.112,33.0678,33.112,24700.0
2013-06-18 13:20:00,44.94,44.96,44.9,44.91,44500.0,33.112,33.1268,33.0826,33.0899,44500.0
2013-06-18 13:30:00,44.91,44.91,44.87,44.88,32400.0,33.0899,33.0899,33.0605,33.0678,32400.0
2013-06-18 13:40:00,44.89,44.92,44.88,44.88,31700.0,33.0752,33.0973,33.0678,33.0678,31700.0
2013-06-18 13:50:00,44.89,44.93,44.89,44.91,37500.0,33.0752,33.1047,33.0752,33.0899,37500.0
2013-06-18 14:00:00,44.92,44.96,44.89,44.92,76000.0,33.0973,33.1268,33.0752,33.0973,76000.0
2013-06-18 14:10:00,44.92,45.0,44.91,44.99,29200.0,33.0973,33.1563,33.0899,33.1489,29200.0
2013-06-18 14:20:00,44.99,45.01,44.91,44.93,57900.0,33.1489,33.1636,33.0899,33.1047,57900.0
2013-06-18 14:30:00,44.92,44.96,44.89,44.93,55600.0,33.0973,33.1268,33.0752,33.1047,55600.0
2013-06-18 14:40:00,44.94,44.99,44.92,44.95,50900.0,33.112,33.1489,33.0973,33.1194,50900.0
2013-06-18 14:50:00,44.96,44.96,44.92,44.95,32000.0,33.1268,33.1268,33.0973,33.1194,32000.0
2013-06-18 15:00:00,44.94,44.95,44.87,44.88,28400.0,33.112,33.1194,33.0605,33.0678,28400.0
2013-06-18 15:10:00,44.87,44.89,44.83,44.85,44900.0,33.0605,33.0752,33.031,33.0457,44900.0
2013-06-18 15:20:00,44.86,44.91,44.85,44.87,43500.0,33.0531,33.0899,33.0457,33.0605,43500.0
2013-06-18 15:30:00,44.86,44.87,44.78,44.79,58500.0,33.0531,33.0605,32.9942,33.0015,58500.0
2013-06-18 15:40:00,44.78,44.87,44.77,44.83,70200.0,32.9942,33.0605,32.9868,33.031,70200.0
2013-06-18 15:50:00,44.83,44.88,44.8,44.88,143300.0,33.031,33.0678,33.0089,33.0678,143300.0
2013-06-19 09:30:00,44.75,45.04,44.7,44.97,33500.0,32.9721,33.1857,32.9352,33.1342,33500.0
2013-06-19 09:40:00,45.0,45.09,44.81,44.81,19200.0,33.1563,33.2226,33.0163,33.0163,19200.0
2013-06-19 09:50:00,44.8,44.86,44.74,44.78,15100.0,33.0089,33.0531,32.9647,32.9942,15100.0
2013-06-19 10:00:00,44.78,44.83,44.71,44.78,15900.0,32.9942,33.031,32.9426,32.9942,15900.0
2013-06-19 10:10:00,44.79,44.82,44.74,44.8,36400.0,33.0015,33.0236,32.9647,33.0089,36400.0
2013-06-19 10:20:00,44.8,44.84,44.71,44.72,22600.0,33.0089,33.0384,32.9426,32.95,22600.0
2013-06-19 10:30:00,44.73,44.87,44.71,44.86,31900.0,32.9573,33.0605,32.9426,33.0531,31900.0
2013-06-19 10:40:00,44.86,44.95,44.85,44.86,26600.0,33.0531,33.1194,33.0457,33.0531,26600.0
2013-06-19 10:50:00,44.87,45.0,44.87,44.98,40200.0,33.0605,33.1563,33.0605,33.1415,40200.0
2013-06-19 11:00:00,44.98,45.0,44.95,44.96,17300.0,33.1415,33.1563,33.1194,33.1268,17300.0
2013-06-19 11:10:00,44.95,45.08,44.95,45.08,19500.0,33.1194,33.2152,33.1194,33.2152,19500.0
2013-06-19 11:20:00,45.09,45.09,44.99,45.03,16200.0,33.2226,33.2226,33.1489,33.1784,16200.0
2013-06-19 11:30:00,45.02,45.04,44.97,45.01,20700.0,33.171,33.1857,33.1342,33.1636,20700.0
2013-06-19 11:40:00,45.01,45.02,44.99,45.01,11400.0,33.1636,33.171,33.1489,33.1636,11400.0
2013-06-19 11:50:00,45.01,45.02,44.97,44.97,15500.0,33.1636,33.171,33.1342,33.1342,15500.0
2013-06-19 12:00:00,44.97,45.05,44.97,45.05,25700.0,33.1342,33.1931,33.1342,33.1931,25700.0
2013-06-19 12:10:00,45.05,45.09,45.02,45.04,39500.0,33.1931,33.2226,33.171,33.1857,39500.0
2013-06-19 12:20:00,45.04,45.11,45.03,45.1,10100.0,33.1857,33.2373,33.1784,33.2299,10100.0
2013-06-19 12:30:00,45.09,45.16,45.08,45.16,24300.0,33.2226,33.2741,33.2152,33.2741,24300.0
2013-06-19 12:40:00,45.17,45.17,45.13,45.15,12800.0,33.2815,33.2815,33.252,33.2668,12800.0
2013-06-19 12:50:00,45.13,45.13,45.05,45.05,9600.0,33.252,33.252,33.1931,33.1931,9600.0
2013-06-19 13:00:00,45.05,45.05,45.02,45.03,19300.0,33.1931,33.1931,33.171,33.1784,19300.0
2013-06-19 13:10:00,45.03,45.05,44.99,45.03,13900.0,33.1784,33.1931,33.1489,33.1784,13900.0
2013-06-19 13:20:00,45.02,45.05,45.01,45.01,24700.0,33.171,33.1931,33.1636,33.1636,24700.0
2013-06-19 13:30:00,45.01,45.06,45.0,45.05,16900.0,33.1636,33.2005,33.1563,33.1931,16900.0
2013-06-19 13:40:00,45.04,45.12,45.03,45.1,17900.0,33.1857,33.2447,33.1784,33.2299,17900.0
2013-06-19 13:50:00,45.11,45.27,45.1,45.27,15200.0,33.2373,33.3552,33.2299,33.3552,15200.0
2013-06-19 14:00:00,45.27,45.31,44.95,45.07,45900.0,33.3552,33.3847,33.1194,33.2078,45900.0
2013-06-19 14:10:00,45.07,45.26,45.0,45.24,43300.0,33.2078,33.3478,33.1563,33.3331,43300.0
2013-06-19 14:20:00,45.21,45.22,45.03,45.11,16100.0,33.311,33.3184,33.1784,33.2373,16100.0
2013-06-19 14:30:00,45.1,45.24,44.98,45.14,86200.0,33.2299,33.3331,33.1415,33.2594,86200.0
2013-06-19 14:40:00,45.14,45.18,44.87,44.9,42600.0,33.2594,33.2889,33.0605,33.0826,42600.0
2013-06-19 14:50:00,44.87,44.89,44.62,44.66,86600.0,33.0605,33.0752,32.8763,32.9057,86600.0
2013-06-19 15:00:00,44.66,44.85,44.62,44.8,70500.0,32.9057,33.0457,32.8763,33.0089,70500.0
2013-06-19 15:10:00,44.81,44.95,44.8,44.93,92700.0,33.0163,33.1194,33.0089,33.1047,92700.0
2013-06-19 15:20:00,44.93,45.14,44.93,45.1,58100.0,33.1047,33.2594,33.1047,33.2299,58100.0
2013-06-19 15:30:00,45.11,45.15,45.03,45.09,57700.0,33.2373,33.2668,33.1784,33.2226,57700.0
2013-06-19 15:40:00,45.09,45.1,44.86,44.91,98500.0,33.2226,33.2299,33.0531,33.0899,98500.0
2013-06-19 15:50:00,44.9,44.95,44.82,44.85,295400.0,33.0826,33.1194,33.0236,33.0457,295400.0
2013-06-20 09:30:00,44.23,44.3,43.78,44.05,95900.0,32.5889,32.6405,32.2574,32.4563,95900.0
2013-06-20 09:40:00,44.03,44.2,43.99,44.15,41800.0,32.4416,32.5668,32.4121,32.53,41800.0
2013-06-20 09:50:00,44.16,44.32,44.14,44.2,75000.0,32.5373,32.6552,32.5226,32.5668,75000.0
2013-06-20 10:00:00,44.22,44.3,44.12,44.19,72800.0,32.5815,32.6405,32.5079,32.5594,72800.0
2013-06-20 10:10:00,44.19,44.2,43.98,44.08,76700.0,32.5594,32.5668,32.4047,32.4784,76700.0
2013-06-20 10:20:00,44.07,44.29,44.07,44.29,74000.0,32.471,32.6331,32.471,32.6331,74000.0
2013-06-20 10:30:00,44.28,44.4,44.23,44.34,104400.0,32.6258,32.7142,32.5889,32.67,104400.0
2013-06-20 10:40:00,44.34,44.39,44.27,44.39,109600.0,32.67,32.7068,32.6184,32.7068,109600.0
2013-06-20 10:50:00,44.39,44.51,44.33,44.51,77100.0,32.7068,32.7952,32.6626,32.7952,77100.0
2013-06-20 11:00:00,44.51,44.55,44.45,44.46,64400.0,32.7952,32.8247,32.751,32.7584,64400.0
2013-06-20 11:10:00,44.45,44.63,44.43,44.62,87900.0,32.751,32.8836,32.7363,32.8763,87900.0
2013-06-20 11:20:00,44.61,44.87,44.61,44.81,57000.0,32.8689,33.0605,32.8689,33.0163,57000.0
2013-06-20 11:30:00,44.82,45.0,44.82,45.0,49100.0,33.0236,33.1563,33.0236,33.1563,49100.0
2013-06-20 11:40:00,45.0,45.09,44.92,44.98,52600.0,33.1563,33.2226,33.0973,33.1415,52600.0
2013-06-20 11:50:00,44.98,45.09,44.97,45.01,39500.0,33.1415,33.2226,33.1342,33.1636,39500.0
2013-06-20 12:00:00,45.0,45.16,44.99,45.13,55000.0,33.1563,33.2741,33.1489,33.252,55000.0
2013-06-20 12:10:00,45.13,45.25,45.13,45.2,55300.0,33.252,33.3405,33.252,33.3036,55300.0
2013-06-20 12:20:00,45.18,45.18,44.99,45.0,57800.0,33.2889,33.2889,33.1489,33.1563,57800.0
2013-06-20 12:30:00,45.0,45.17,44.99,44.99,62000.0,33.1563,33.2815,33.1489,33.1489,62000.0
2013-06-20 12:40:00,44.98,44.99,44.87,44.91,43000.0,33.1415,33.1489,33.0605,33.0899,43000.0
2013-06-20 12:50:00,44.91,44.94,44.84,44.89,37500.0,33.0899,33.112,33.0384,33.0752,37500.0
2013-06-20 13:00:00,44.88,44.95,44.83,44.93,36800.0,33.0678,33.1194,33.031,33.1047,36800.0
2013-06-20 13:10:00,44.93,44.94,44.76,44.79,46600.0,33.1047,33.112,32.9794,33.0015,46600.0
2013-06-20 13:20:00,44.79,44.79,44.67,44.7,48800.0,33.0015,33.0015,32.9131,32.9352,48800.0
2013-06-20 13:30:00,44.7,44.7,44.64,44.68,51000.0,32.9352,32.9352,32.891,32.9205,51000.0
2013-06-20 13:40:00,44.68,44.75,44.65,44.65,85100.0,32.9205,32.9721,32.8984,32.8984,85100.0
2013-06-20 13:50:00,44.65,44.65,44.54,44.61,42600.0,32.8984,32.8984,32.8173,32.8689,42600.0
2013-06-20 14:00:00,44.62,44.68,44.53,44.55,62800.0,32.8763,32.9205,32.81,32.8247,62800.0
2013-06-20 14:10:00,44.55,44.57,44.46,44.5,46800.0,32.8247,32.8394,32.7584,32.7879,46800.0
2013-06-20 14:20:00,44.51,44.53,44.34,44.36,107300.0,32.7952,32.81,32.67,32.6847,107300.0
2013-06-20 14:30:00,44.36,44.38,44.16,44.16,67800.0,32.6847,32.6994,32.5373,32.5373,67800.0
2013-06-20 14:40:00,44.17,44.19,44.12,44.13,52500.0,32.5447,32.5594,32.5079,32.5152,52500.0
2013-06-20 14:50:00,44.13,44.13,43.92,43.92,85400.0,32.5152,32.5152,32.3605,32.3605,85400.0
2013-06-20 15:00:00,43.93,44.15,43.9,44.15,61700.0,32.3679,32.53,32.3458,32.53,61700.0
2013-06-20 15:10:00,44.15,44.15,43.98,43.99,98900.0,32.53,32.53,32.4047,32.4121,98900.0
2013-06-20 15:20:00,43.99,44.01,43.85,43.94,108800.0,32.4121,32.4268,32.3089,32.3752,108800.0
2013-06-20 15:30:00,43.94,43.94,43.83,43.84,88100.0,32.3752,32.3752,32.2942,32.3016,88100.0
2013-06-20 15:40:00,43.84,43.93,43.81,43.93,140100.0,32.3016,32.3679,32.2795,32.3679,140100.0
2013-06-20 15:50:00,43.92,44.15,43.91,44.0,387700.0,32.3605,32.53,32.3531,32.4195,387700.0
2013-06-21 09:30:00,44.43,44.53,44.15,44.22,428200.0,32.7363,32.81,32.53,32.5815,428200.0
2013-06-21 09:40:00,44.23,44.7,44.2,44.62,79200.0,32.5889,32.9352,32.5668,32.8763,79200.0
2013-06-21 09:50:00,44.6,44.6,44.47,44.59,32500.0,32.8615,32.8615,32.7658,32.8542,32500.0
2013-06-21 10:00:00,44.58,44.65,44.44,44.56,72400.0,32.8468,32.8984,32.7436,32.8321,72400.0
2013-06-21 10:10:00,44.54,44.55,44.38,44.42,54600.0,32.8173,32.8247,32.6994,32.7289,54600.0
2013-06-21 10:20:00,44.42,44.52,44.38,44.38,61000.0,32.7289,32.8026,32.6994,32.6994,61000.0
2013-06-21 10:30:00,44.38,44.4,44.14,44.19,46800.0,32.6994,32.7142,32.5226,32.5594,46800.0
2013-06-21 10:40:00,44.19,44.3,44.12,44.27,46000.0,32.5594,32.6405,32.5079,32.6184,46000.0
2013-06-21 10:50:00,44.27,44.33,44.18,44.18,35700.0,32.6184,32.6626,32.5521,32.5521,35700.0
2013-06-21 11:00:00,44.19,44.25,44.11,44.19,31200.0,32.5594,32.6037,32.5005,32.5594,31200.0
2013-06-21 11:10:00,44.21,44.22,44.08,44.12,38100.0,32.5742,32.5815,32.4784,32.5079,38100.0
2013-06-21 11:20:00,44.11,44.11,43.83,43.86,51000.0,32.5005,32.5005,32.2942,32.3163,51000.0
2013-06-21 11:30:00,43.85,43.98,43.77,43.89,52600.0,32.3089,32.4047,32.25,32.3384,52600.0
2013-06-21 11:40:00,43.9,43.98,43.89,43.95,27100.0,32.3458,32.4047,32.3384,32.3826,27100.0
2013-06-21 11:50:00,43.95,43.97,43.88,43.92,52400.0,32.3826,32.3973,32.331,32.3605,52400.0
2013-06-21 12:00:00,43.94,44.16,43.94,44.08,25700.0,32.3752,32.5373,32.3752,32.4784,25700.0
2013-06-21 12:10:00,44.06,44.1,43.99,44.05,30700.0,32.4637,32.4931,32.4121,32.4563,30700.0
2013-06-21 12:20:00,44.04,44.04,43.94,44.01,26800.0,32.4489,32.4489,32.3752,32.4268,26800.0
2013-06-21 12:30:00,44.02,44.09,44.01,44.04,27400.0,32.4342,32.4858,32.4268,32.4489,27400.0
2013-06-21 12:40:00,44.04,44.33,44.02,44.3,60800.0,32.4489,32.6626,32.4342,32.6405,60800.0
2013-06-21 12:50:00,44.29,44.43,44.15,44.43,36100.0,32.6331,32.7363,32.53,32.7363,36100.0
2013-06-21 13:00:00,44.44,44.45,44.26,44.4,39100.0,32.7436,32.751,32.611,32.7142,39100.0
2013-06-21 13:10:00,44.4,44.45,44.33,44.33,46800.0,32.7142,32.751,32.6626,32.6626,46800.0
2013-06-21 13:20:00,44.33,44.33,44.17,44.25,37400.0,32.6626,32.6626,32.5447,32.6037,37400.0
2013-06-21 13:30:00,44.25,44.33,44.23,44.31,26000.0,32.6037,32.6626,32.5889,32.6479,26000.0
2013-06-21 13:40:00,44.3,44.34,44.21,44.21,16700.0,32.6405,32.67,32.5742,32.5742,16700.0
2013-06-21 13:50:00,44.22,44.22,44.05,44.1,21100.0,32.5815,32.5815,32.4563,32.4931,21100.0
2013-06-21 14:00:00,44.09,44.16,44.07,44.08,21700.0,32.4858,32.5373,32.471,32.4784,21700.0
2013-06-21 14:10:00,44.08,44.27,44.08,44.27,24400.0,32.4784,32.6184,32.4784,32.6184,24400.0
2013-06-21 14:20:00,44.26,44.3,44.22,44.28,35800.0,32.611,32.6405,32.5815,32.6258,35800.0
2013-06-21 14:30:00,44.27,44.3,44.23,44.24,48900.0,32.6184,32.6405,32.5889,32.5963,48900.0
2013-06-21 14:40:00,44.24,44.24,44.14,44.21,25000.0,32.5963,32.5963,32.5226,32.5742,25000.0
2013-06-21 14:50:00,44.22,44.24,44.12,44.21,31600.0,32.5815,32.5963,32.5079,32.5742,31600.0
2013-06-21 15:00:00,44.21,44.26,44.16,44.21,31500.0,32.5742,32.611,32.5373,32.5742,31500.0
2013-06-21 15:10:00,44.22,44.29,44.16,44.16,39200.0,32.5815,32.6331,32.5373,32.5373,39200.0
2013-06-21 15:20:00,44.17,44.21,44.16,44.21,33600.0,32.5447,32.5742,32.5373,32.5742,33600.0
2013-06-21 15:30:00,44.21,44.21,44.1,44.12,61100.0,32.5742,32.5742,32.4931,32.5079,61100.0
2013-06-21 15:40:00,44.12,44.13,43.97,44.09,131300.0,32.5079,32.5152,32.3973,32.4858,131300.0
2013-06-21 15:50:00,44.08,44.09,43.99,44.01,313200.0,32.4784,32.4858,32.4121,32.4268,313200.0
2013-06-24 09:30:00,43.5,43.51,43.01,43.12,67100.0,32.051,32.0584,31.69,31.7711,67100.0
2013-06-24 09:40:00,43.06,43.26,42.94,43.16,58400.0,31.7269,31.8742,31.6384,31.8005,58400.0
2013-06-24 09:50:00,43.17,43.17,42.84,42.96,40600.0,31.8079,31.8079,31.5648,31.6532,40600.0
2013-06-24 10:00:00,42.87,42.94,42.77,42.84,41800.0,31.5869,31.6384,31.5132,31.5648,41800.0
2013-06-24 10:10:00,42.81,42.85,42.63,42.63,56300.0,31.5427,31.5721,31.41,31.41,56300.0
2013-06-24 10:20:00,42.63,42.63,42.42,42.57,56400.0,31.41,31.41,31.2553,31.3658,56400.0
2013-06-24 10:30:00,42.54,42.72,42.48,42.72,59500.0,31.3437,31.4763,31.2995,31.4763,59500.0
2013-06-24 10:40:00,42.7,42.7,42.53,42.68,66600.0,31.4616,31.4616,31.3363,31.4469,66600.0
2013-06-24 10:50:00,42.69,42.75,42.63,42.71,52600.0,31.4542,31.4984,31.41,31.469,52600.0
2013-06-24 11:00:00,42.7,42.71,42.6,42.68,62100.0,31.4616,31.469,31.3879,31.4469,62100.0
2013-06-24 11:10:00,42.68,42.72,42.49,42.5,28100.0,31.4469,31.4763,31.3069,31.3142,28100.0
2013-06-24 11:20:00,42.49,42.49,42.28,42.31,57500.0,31.3069,31.3069,31.1521,31.1742,57500.0
2013-06-24 11:30:00,42.31,42.45,42.31,42.4,52400.0,31.1742,31.2774,31.1742,31.2406,52400.0
2013-06-24 11:40:00,42.4,42.44,42.31,42.37,41600.0,31.2406,31.27,31.1742,31.2185,41600.0
2013-06-24 11:50:00,42.38,42.44,42.31,42.37,34900.0,31.2258,31.27,31.1742,31.2185,34900.0
2013-06-24 12:00:00,42.39,42.47,42.22,42.24,43900.0,31.2332,31.2921,31.1079,31.1227,43900.0
2013-06-24 12:10:00,42.24,42.44,42.24,42.41,68100.0,31.1227,31.27,31.1227,31.2479,68100.0
2013-06-24 12:20:00,42.39,42.58,42.35,42.53,70000.0,31.2332,31.3732,31.2037,31.3363,70000.0
2013-06-24 12:30:00,42.55,42.68,42.53,42.62,51800.0,31.3511,31.4469,31.3363,31.4027,51800.0
2013-06-24 12:40:00,42.62,42.71,42.59,42.63,40200.0,31.4027,31.469,31.3806,31.41,40200.0
2013-06-24 12:50:00,42.63,42.78,42.62,42.78,30300.0,31.41,31.5205,31.4027,31.5205,30300.0
2013-06-24 13:00:00,42.76,42.78,42.69,42.72,48900.0,31.5058,31.5205,31.4542,31.4763,48900.0
2013-06-24 13:10:00,42.71,42.9,42.7,42.87,33900.0,31.469,31.609,31.4616,31.5869,33900.0
2013-06-24 13:20:00,42.89,42.91,42.77,42.86,35100.0,31.6016,31.6163,31.5132,31.5795,35100.0
2013-06-24 13:30:00,42.86,42.97,42.84,42.94,35800.0,31.5795,31.6605,31.5648,31.6384,35800.0
2013-06-24 13:40:00,42.93,43.08,42.91,42.93,44600.0,31.6311,31.7416,31.6163,31.6311,44600.0
2013-06-24 13:50:00,42.94,43.07,42.89,43.07,27900.0,31.6384,31.7342,31.6016,31.7342,27900.0
2013-06-24 14:00:00,43.08,43.31,43.07,43.31,62000.0,31.7416,31.9111,31.7342,31.9111,62000.0
2013-06-24 14:10:00,43.29,43.33,43.18,43.26,46300.0,31.8963,31.9258,31.8153,31.8742,46300.0
2013-06-24 14:20:00,43.26,43.36,43.22,43.32,77800.0,31.8742,31.9479,31.8447,31.9184,77800.0
2013-06-24 14:30:00,43.31,43.45,43.3,43.45,31100.0,31.9111,32.0142,31.9037,32.0142,31100.0
2013-06-24 14:40:00,43.48,43.52,43.4,43.45,52300.0,32.0363,32.0658,31.9774,32.0142,52300.0
2013-06-24 14:50:00,43.45,43.5,43.32,43.38,54200.0,32.0142,32.051,31.9184,31.9626,54200.0
2013-06-24 15:00:00,43.37,43.43,43.33,43.37,40300.0,31.9553,31.9995,31.9258,31.9553,40300.0
2013-06-24 15:10:00,43.37,43.4,43.23,43.23,38900.0,31.9553,31.9774,31.8521,31.8521,38900.0
2013-06-24 15:20:00,43.23,43.29,43.18,43.21,42500.0,31.8521,31.8963,31.8153,31.8374,42500.0
2013-06-24 15:30:00,43.2,43.3,43.16,43.3,50100.0,31.83,31.9037,31.8005,31.9037,50100.0
2013-06-24 15:40:00,43.28,43.28,43.06,43.15,100200.0,31.889,31.889,31.7269,31.7932,100200.0
2013-06-24 15:50:00,43.14,43.28,43.14,43.16,227900.0,31.7858,31.889,31.7858,31.8005,227900.0
2013-06-25 09:30:00,43.6,43.73,43.25,43.57,64400.0,32.1247,32.2205,31.8668,32.1026,64400.0
2013-06-25 09:40:00,43.56,43.6,43.44,43.49,22700.0,32.0953,32.1247,32.0068,32.0437,22700.0
2013-06-25 09:50:00,43.46,43.46,43.26,43.41,26100.0,32.0216,32.0216,31.8742,31.9847,26100.0
2013-06-25 10:00:00,43.38,43.41,43.17,43.26,36300.0,31.9626,31.9847,31.8079,31.8742,36300.0
2013-06-25 10:10:00,43.24,43.29,43.04,43.09,60000.0,31.8595,31.8963,31.7121,31.749,60000.0
2013-06-25 10:20:00,43.1,43.15,43.03,43.1,60000.0,31.7563,31.7932,31.7047,31.7563,60000.0
2013-06-25 10:30:00,43.07,43.26,43.07,43.19,29100.0,31.7342,31.8742,31.7342,31.8226,29100.0
2013-06-25 10:40:00,43.19,43.29,43.18,43.29,33100.0,31.8226,31.8963,31.8153,31.8963,33100.0
2013-06-25 10:50:00,43.28,43.39,43.21,43.28,22400.0,31.889,31.97,31.8374,31.889,22400.0
2013-06-25 11:00:00,43.28,43.42,43.2,43.42,43100.0,31.889,31.9921,31.83,31.9921,43100.0
2013-06-25 11:10:00,43.41,43.43,43.34,43.39,27900.0,31.9847,31.9995,31.9332,31.97,27900.0
2013-06-25 11:20:00,43.39,43.49,43.38,43.47,29600.0,31.97,32.0437,31.9626,32.0289,29600.0
2013-06-25 11:30:00,43.46,43.52,43.44,43.48,26300.0,32.0216,32.0658,32.0068,32.0363,26300.0
2013-06-25 11:40:00,43.46,43.5,43.36,43.48,23600.0,32.0216,32.051,31.9479,32.0363,23600.0
2013-06-25 11:50:00,43.48,43.62,43.44,43.54,44800.0,32.0363,32.1395,32.0068,32.0805,44800.0
2013-06-25 12:00:00,43.53,43.57,43.48,43.51,15900.0,32.0732,32.1026,32.0363,32.0584,15900.0
2013-06-25 12:10:00,43.5,43.51,43.46,43.49,18700.0,32.051,32.0584,32.0216,32.0437,18700.0
2013-06-25 12:20:00,43.49,43.49,43.31,43.31,13300.0,32.0437,32.0437,31.9111,31.9111,13300.0
2013-06-25 12:30:00,43.31,43.44,43.29,43.43,33100.0,31.9111,32.0068,31.8963,31.9995,33100.0
2013-06-25 12:40:00,43.42,43.51,43.4,43.48,23200.0,31.9921,32.0584,31.9774,32.0363,23200.0
2013-06-25 12:50:00,43.49,43.53,43.44,43.46,16800.0,32.0437,32.0732,32.0068,32.0216,16800.0
2013-06-25 13:00:00,43.45,43.47,43.38,43.4,19100.0,32.0142,32.0289,31.9626,31.9774,19100.0
2013-06-25 13:10:00,43.4,43.45,43.34,43.35,18200.0,31.9774,32.0142,31.9332,31.9405,18200.0
2013-06-25 13:20:00,43.34,43.4,43.3,43.37,19900.0,31.9332,31.9774,31.9037,31.9553,19900.0
2013-06-25 13:30:00,43.36,43.39,43.32,43.38,10400.0,31.9479,31.97,31.9184,31.9626,10400.0
2013-06-25 13:40:00,43.38,43.49,43.35,43.48,14300.0,31.9626,32.0437,31.9405,32.0363,14300.0
2013-06-25 13:50:00,43.47,43.5,43.42,43.48,20100.0,32.0289,32.051,31.9921,32.0363,20100.0
2013-06-25 14:00:00,43.48,43.52,43.42,43.49,28500.0,32.0363,32.0658,31.9921,32.0437,28500.0
2013-06-25 14:10:00,43.48,43.64,43.48,43.64,29500.0,32.0363,32.1542,32.0363,32.1542,29500.0
2013-06-25 14:20:00,43.63,43.76,43.58,43.76,34200.0,32.1468,32.2426,32.11,32.2426,34200.0
2013-06-25 14:30:00,43.75,43.85,43.71,43.77,32300.0,32.2352,32.3089,32.2058,32.25,32300.0
2013-06-25 14:40:00,43.77,43.77,43.69,43.71,26300.0,32.25,32.25,32.191,32.2058,26300.0
2013-06-25 14:50:00,43.71,43.79,43.69,43.74,28400.0,32.2058,32.2647,32.191,32.2279,28400.0
2013-06-25 15:00:00,43.74,43.8,43.69,43.71,35400.0,32.2279,32.2721,32.191,32.2058,35400.0
2013-06-25 15:10:00,43.71,43.73,43.63,43.67,41500.0,32.2058,32.2205,32.1468,32.1763,41500.0
2013-06-25 15:20:00,43.67,43.76,43.67,43.76,30300.0,32.1763,32.2426,32.1763,32.2426,30300.0
2013-06-25 15:30:00,43.75,43.89,43.74,43.88,62800.0,32.2352,32.3384,32.2279,32.331,62800.0
2013-06-25 15:40:00,43.87,43.88,43.7,43.72,135500.0,32.3237,32.331,32.1984,32.2131,135500.0
2013-06-25 15:50:00,43.72,43.79,43.66,43.69,277500.0,32.2131,32.2647,32.1689,32.191,277500.0
2013-06-26 09:30:00,43.88,43.88,43.38,43.45,50600.0,32.6032,32.6032,32.2317,32.2837,50600.0
2013-06-26 09:40:00,43.45,43.7,43.43,43.68,31700.0,32.2837,32.4694,32.2688,32.4546,31700.0
2013-06-26 09:50:00,43.7,43.7,43.56,43.6,22200.0,32.4694,32.4694,32.3654,32.3951,22200.0
2013-06-26 10:00:00,43.61,43.64,43.4,43.5,28500.0,32.4026,32.4249,32.2465,32.3208,28500.0
2013-06-26 10:10:00,43.47,43.47,43.34,43.39,16700.0,32.2985,32.2985,32.202,32.2391,16700.0
2013-06-26 10:20:00,43.37,43.44,43.24,43.24,29300.0,32.2242,32.2763,32.1277,32.1277,29300.0
2013-06-26 10:30:00,43.23,43.32,43.22,43.32,25000.0,32.1202,32.1871,32.1128,32.1871,25000.0
2013-06-26 10:40:00,43.31,43.37,43.25,43.25,28800.0,32.1797,32.2242,32.1351,32.1351,28800.0
2013-06-26 10:50:00,43.26,43.35,43.26,43.3,20400.0,32.1425,32.2094,32.1425,32.1722,20400.0
2013-06-26 11:00:00,43.3,43.31,43.23,43.26,20200.0,32.1722,32.1797,32.1202,32.1425,20200.0
2013-06-26 11:10:00,43.25,43.29,43.24,43.25,16400.0,32.1351,32.1648,32.1277,32.1351,16400.0
2013-06-26 11:20:00,43.24,43.26,43.11,43.14,29100.0,32.1277,32.1425,32.0311,32.0533,29100.0
2013-06-26 11:30:00,43.12,43.21,43.12,43.17,21500.0,32.0385,32.1054,32.0385,32.0756,21500.0
2013-06-26 11:40:00,43.16,43.19,43.1,43.13,19200.0,32.0682,32.0905,32.0236,32.0459,19200.0
2013-06-26 11:50:00,43.13,43.14,43.05,43.06,51800.0,32.0459,32.0533,31.9865,31.9939,51800.0
2013-06-26 12:00:00,43.05,43.12,43.05,43.07,35500.0,31.9865,32.0385,31.9865,32.0013,35500.0
2013-06-26 12:10:00,43.08,43.11,43.06,43.09,27900.0,32.0088,32.0311,31.9939,32.0162,27900.0
2013-06-26 12:20:00,43.1,43.11,43.09,43.09,26800.0,32.0236,32.0311,32.0162,32.0162,26800.0
2013-06-26 12:30:00,43.1,43.11,43.05,43.11,27800.0,32.0236,32.0311,31.9865,32.0311,27800.0
2013-06-26 12:40:00,43.11,43.13,42.98,42.98,41400.0,32.0311,32.0459,31.9345,31.9345,41400.0
2013-06-26 12:50:00,42.98,43.04,42.98,43.02,39700.0,31.9345,31.979,31.9345,31.9642,39700.0
2013-06-26 13:00:00,43.04,43.07,43.01,43.04,48200.0,31.979,32.0013,31.9568,31.979,48200.0
2013-06-26 13:10:00,43.04,43.19,43.04,43.16,27900.0,31.979,32.0905,31.979,32.0682,27900.0
2013-06-26 13:20:00,43.16,43.28,43.16,43.28,16000.0,32.0682,32.1574,32.0682,32.1574,16000.0
2013-06-26 13:30:00,43.28,43.33,43.27,43.31,22100.0,32.1574,32.1945,32.1499,32.1797,22100.0
2013-06-26 13:40:00,43.31,43.38,43.29,43.37,42200.0,32.1797,32.2317,32.1648,32.2242,42200.0
2013-06-26 13:50:00,43.37,43.41,43.36,43.39,27600.0,32.2242,32.254,32.2168,32.2391,27600.0
2013-06-26 14:00:00,43.38,43.45,43.38,43.41,22400.0,32.2317,32.2837,32.2317,32.254,22400.0
2013-06-26 14:10:00,43.4,43.48,43.4,43.47,34900.0,32.2465,32.306,32.2465,32.2985,34900.0
2013-06-26 14:20:00,43.47,43.6,43.46,43.58,48500.0,32.2985,32.3951,32.2911,32.3803,48500.0
2013-06-26 14:30:00,43.58,43.58,43.5,43.53,15900.0,32.3803,32.3803,32.3208,32.3431,15900.0
2013-06-26 14:40:00,43.52,43.57,43.48,43.56,29500.0,32.3357,32.3728,32.306,32.3654,29500.0
2013-06-26 14:50:00,43.56,43.63,43.55,43.61,30000.0,32.3654,32.4174,32.358,32.4026,30000.0
2013-06-26 15:00:00,43.6,43.8,43.59,43.77,66600.0,32.3951,32.5437,32.3877,32.5214,66600.0
2013-06-26 15:10:00,43.76,43.85,43.75,43.75,69400.0,32.514,32.5809,32.5066,32.5066,69400.0
2013-06-26 15:20:00,43.76,43.78,43.62,43.7,32400.0,32.514,32.5289,32.41,32.4694,32400.0
2013-06-26 15:30:00,43.7,43.75,43.69,43.71,68900.0,32.4694,32.5066,32.462,32.4769,68900.0
2013-06-26 15:40:00,43.71,43.72,43.62,43.66,118000.0,32.4769,32.4843,32.41,32.4397,118000.0
2013-06-26 15:50:00,43.66,43.73,43.65,43.68,178900.0,32.4397,32.4917,32.4323,32.4546,178900.0
2013-06-27 09:30:00,43.95,44.34,43.95,44.16,34200.0,32.6552,32.945,32.6552,32.8112,34200.0
2013-06-27 09:40:00,44.17,44.32,44.13,44.23,20500.0,32.8186,32.9301,32.7889,32.8632,20500.0
2013-06-27 09:50:00,44.23,44.34,44.19,44.24,21900.0,32.8632,32.945,32.8335,32.8707,21900.0
2013-06-27 10:00:00,44.28,44.35,44.16,44.33,17000.0,32.9004,32.9524,32.8112,32.9375,17000.0
2013-06-27 10:10:00,44.33,44.42,44.31,44.37,19300.0,32.9375,33.0044,32.9227,32.9672,19300.0
2013-06-27 10:20:00,44.34,44.43,44.28,44.43,36100.0,32.945,33.0118,32.9004,33.0118,36100.0
2013-06-27 10:30:00,44.43,44.5,44.43,44.46,20100.0,33.0118,33.0638,33.0118,33.0341,20100.0
2013-06-27 10:40:00,44.45,44.54,44.45,44.51,38200.0,33.0267,33.0936,33.0267,33.0713,38200.0
2013-06-27 10:50:00,44.51,44.59,44.48,44.48,18900.0,33.0713,33.1307,33.049,33.049,18900.0
2013-06-27 11:00:00,44.49,44.56,44.47,44.47,29900.0,33.0564,33.1084,33.0415,33.0415,29900.0
2013-06-27 11:10:00,44.46,44.46,44.36,44.41,37800.0,33.0341,33.0341,32.9598,32.997,37800.0
2013-06-27 11:20:00,44.41,44.43,44.32,44.35,18800.0,32.997,33.0118,32.9301,32.9524,18800.0
2013-06-27 11:30:00,44.34,44.39,44.28,44.28,15000.0,32.945,32.9821,32.9004,32.9004,15000.0
2013-06-27 11:40:00,44.27,44.33,44.27,44.28,17800.0,32.8929,32.9375,32.8929,32.9004,17800.0
2013-06-27 11:50:00,44.28,44.37,44.28,44.32,14100.0,32.9004,32.9672,32.9004,32.9301,14100.0
2013-06-27 12:00:00,44.31,44.33,44.23,44.24,17600.0,32.9227,32.9375,32.8632,32.8707,17600.0
2013-06-27 12:10:00,44.25,44.32,44.25,44.3,25400.0,32.8781,32.9301,32.8781,32.9152,25400.0
2013-06-27 12:20:00,44.3,44.33,44.27,44.33,22600.0,32.9152,32.9375,32.8929,32.9375,22600.0
2013-06-27 12:30:00,44.35,44.4,44.3,44.3,19100.0,32.9524,32.9895,32.9152,32.9152,19100.0
2013-06-27 12:40:00,44.3,44.35,44.29,44.32,17300.0,32.9152,32.9524,32.9078,32.9301,17300.0
2013-06-27 12:50:00,44.31,44.43,44.29,44.33,19500.0,32.9227,33.0118,32.9078,32.9375,19500.0
2013-06-27 13:00:00,44.33,44.44,44.33,44.34,28700.0,32.9375,33.0193,32.9375,32.945,28700.0
2013-06-27 13:10:00,44.35,44.41,44.3,44.34,19600.0,32.9524,32.997,32.9152,32.945,19600.0
2013-06-27 13:20:00,44.34,44.36,44.28,44.36,19300.0,32.945,32.9598,32.9004,32.9598,19300.0
2013-06-27 13:30:00,44.36,44.39,44.31,44.31,25200.0,32.9598,32.9821,32.9227,32.9227,25200.0
2013-06-27 13:40:00,44.33,44.34,44.28,44.33,16900.0,32.9375,32.945,32.9004,32.9375,16900.0
2013-06-27 13:50:00,44.32,44.33,44.12,44.16,18000.0,32.9301,32.9375,32.7815,32.8112,18000.0
2013-06-27 14:00:00,44.16,44.31,44.14,44.26,38300.0,32.8112,32.9227,32.7964,32.8855,38300.0
2013-06-27 14:10:00,44.25,44.33,44.21,44.32,24400.0,32.8781,32.9375,32.8484,32.9301,24400.0
2013-06-27 14:20:00,44.32,44.33,44.25,44.31,23800.0,32.9301,32.9375,32.8781,32.9227,23800.0
2013-06-27 14:30:00,44.31,44.39,44.3,44.35,16900.0,32.9227,32.9821,32.9152,32.9524,16900.0
2013-06-27 14:40:00,44.35,44.39,44.27,44.31,32100.0,32.9524,32.9821,32.8929,32.9227,32100.0
2013-06-27 14:50:00,44.31,44.35,44.3,44.32,19300.0,32.9227,32.9524,32.9152,32.9301,19300.0
2013-06-27 15:00:00,44.32,44.33,44.24,44.24,39400.0,32.9301,32.9375,32.8707,32.8707,39400.0
2013-06-27 15:10:00,44.23,44.31,44.22,44.28,43100.0,32.8632,32.9227,32.8558,32.9004,43100.0
2013-06-27 15:20:00,44.27,44.32,44.27,44.31,51300.0,32.8929,32.9301,32.8929,32.9227,51300.0
2013-06-27 15:30:00,44.31,44.31,44.18,44.24,47300.0,32.9227,32.9227,32.8261,32.8707,47300.0
2013-06-27 15:40:00,44.24,44.24,44.11,44.12,98100.0,32.8707,32.8707,32.7741,32.7815,98100.0
2013-06-27 15:50:00,44.12,44.14,44.07,44.09,187900.0,32.7815,32.7964,32.7443,32.7592,187900.0
2013-06-28 09:30:00,44.08,44.17,43.8,44.11,47200.0,32.7518,32.8186,32.5437,32.7741,47200.0
2013-06-28 09:40:00,44.09,44.16,43.71,43.71,46200.0,32.7592,32.8112,32.4769,32.4769,46200.0
2013-06-28 09:50:00,43.73,43.75,43.57,43.58,35100.0,32.4917,32.5066,32.3728,32.3803,35100.0
2013-06-28 10:00:00,43.56,43.8,43.51,43.69,56500.0,32.3654,32.5437,32.3283,32.462,56500.0
2013-06-28 10:10:00,43.68,43.73,43.61,43.71,39800.0,32.4546,32.4917,32.4026,32.4769,39800.0
2013-06-28 10:20:00,43.72,43.83,43.68,43.8,51500.0,32.4843,32.566,32.4546,32.5437,51500.0
2013-06-28 10:30:00,43.81,43.94,43.77,43.9,24600.0,32.5512,32.6478,32.5214,32.618,24600.0
2013-06-28 10:40:00,43.93,43.96,43.77,43.79,23700.0,32.6403,32.6626,32.5214,32.5363,23700.0
2013-06-28 10:50:00,43.79,43.95,43.79,43.89,21800.0,32.5363,32.6552,32.5363,32.6106,21800.0
2013-06-28 11:00:00,43.89,43.97,43.86,43.95,19000.0,32.6106,32.67,32.5883,32.6552,19000.0
2013-06-28 11:10:00,43.96,44.02,43.92,43.93,18600.0,32.6626,32.7072,32.6329,32.6403,18600.0
2013-06-28 11:20:00,43.91,43.91,43.76,43.77,25600.0,32.6255,32.6255,32.514,32.5214,25600.0
2013-06-28 11:30:00,43.79,43.88,43.78,43.85,28500.0,32.5363,32.6032,32.5289,32.5809,28500.0
2013-06-28 11:40:00,43.83,43.91,43.78,43.9,18100.0,32.566,32.6255,32.5289,32.618,18100.0
2013-06-28 11:50:00,43.89,43.89,43.83,43.85,16200.0,32.6106,32.6106,32.566,32.5809,16200.0
2013-06-28 12:00:00,43.85,43.86,43.66,43.71,37200.0,32.5809,32.5883,32.4397,32.4769,37200.0
2013-06-28 12:10:00,43.71,43.82,43.7,43.7,24700.0,32.4769,32.5586,32.4694,32.4694,24700.0
2013-06-28 12:20:00,43.7,43.76,43.65,43.76,11000.0,32.4694,32.514,32.4323,32.514,11000.0
2013-06-28 12:30:00,43.77,43.78,43.71,43.75,15500.0,32.5214,32.5289,32.4769,32.5066,15500.0
2013-06-28 12:40:00,43.75,43.77,43.68,43.68,43800.0,32.5066,32.5214,32.4546,32.4546,43800.0
2013-06-28 12:50:00,43.69,43.76,43.64,43.65,45200.0,32.462,32.514,32.4249,32.4323,45200.0
2013-06-28 13:00:00,43.64,43.68,43.58,43.68,36200.0,32.4249,32.4546,32.3803,32.4546,36200.0
2013-06-28 13:10:00,43.67,43.72,43.65,43.65,27400.0,32.4471,32.4843,32.4323,32.4323,27400.0
2013-06-28 13:20:00,43.66,43.69,43.57,43.58,78900.0,32.4397,32.462,32.3728,32.3803,78900.0
2013-06-28 13:30:00,43.59,43.62,43.57,43.57,26100.0,32.3877,32.41,32.3728,32.3728,26100.0
2013-06-28 13:40:00,43.56,43.61,43.52,43.61,34400.0,32.3654,32.4026,32.3357,32.4026,34400.0
2013-06-28 13:50:00,43.61,43.69,43.59,43.67,50400.0,32.4026,32.462,32.3877,32.4471,50400.0
2013-06-28 14:00:00,43.66,43.74,43.66,43.69,45000.0,32.4397,32.4992,32.4397,32.462,45000.0
2013-06-28 14:10:00,43.69,43.7,43.58,43.58,29200.0,32.462,32.4694,32.3803,32.3803,29200.0
2013-06-28 14:20:00,43.58,43.62,43.54,43.57,33200.0,32.3803,32.41,32.3506,32.3728,33200.0
2013-06-28 14:30:00,43.57,43.58,43.45,43.52,73800.0,32.3728,32.3803,32.2837,32.3357,73800.0
2013-06-28 14:40:00,43.53,43.53,43.39,43.39,52800.0,32.3431,32.3431,32.2391,32.2391,52800.0
2013-06-28 14:50:00,43.4,43.46,43.36,43.44,48200.0,32.2465,32.2911,32.2168,32.2763,48200.0
2013-06-28 15:00:00,43.43,43.43,43.32,43.38,47200.0,32.2688,32.2688,32.1871,32.2317,47200.0
2013-06-28 15:10:00,43.38,43.54,43.38,43.51,38800.0,32.2317,32.3506,32.2317,32.3283,38800.0
2013-06-28 15:20:00,43.52,43.55,43.47,43.53,44400.0,32.3357,32.358,32.2985,32.3431,44400.0
2013-06-28 15:30:00,43.54,43.62,43.51,43.59,74300.0,32.3506,32.41,32.3283,32.3877,74300.0
2013-06-28 15:40:00,43.59,43.61,43.45,43.45,90100.0,32.3877,32.4026,32.2837,32.2837,90100.0
2013-06-28 15:50:00,43.44,43.47,43.31,43.32,345100.0,32.2763,32.2985,32.1797,32.1871,345100.0
2013-07-01 09:30:00,43.68,44.06,43.64,43.89,44700.0,32.4546,32.7369,32.4249,32.6106,44700.0
2013-07-01 09:40:00,43.83,43.85,43.56,43.66,28500.0,32.566,32.5809,32.3654,32.4397,28500.0
2013-07-01 09:50:00,43.67,43.79,43.62,43.62,24300.0,32.4471,32.5363,32.41,32.41,24300.0
2013-07-01 10:00:00,43.61,44.03,43.61,43.94,47300.0,32.4026,32.7146,32.4026,32.6478,47300.0
2013-07-01 10:10:00,43.95,44.0,43.88,43.97,33900.0,32.6552,32.6923,32.6032,32.67,33900.0
2013-07-01 10:20:00,43.97,44.02,43.91,43.92,63800.0,32.67,32.7072,32.6255,32.6329,63800.0
2013-07-01 10:30:00,43.91,44.0,43.89,43.92,40800.0,32.6255,32.6923,32.6106,32.6329,40800.0
2013-07-01 10:40:00,43.91,44.02,43.81,44.0,53500.0,32.6255,32.7072,32.5512,32.6923,53500.0
2013-07-01 10:50:00,44.0,44.01,43.9,43.98,125600.0,32.6923,32.6998,32.618,32.6775,125600.0
2013-07-01 11:00:00,43.99,44.13,43.98,44.13,22400.0,32.6849,32.7889,32.6775,32.7889,22400.0
2013-07-01 11:10:00,44.14,44.18,44.08,44.1,53300.0,32.7964,32.8261,32.7518,32.7666,53300.0
2013-07-01 11:20:00,44.09,44.09,43.95,43.98,42000.0,32.7592,32.7592,32.6552,32.6775,42000.0
2013-07-01 11:30:00,43.99,44.04,43.96,43.99,9000.0,32.6849,32.7221,32.6626,32.6849,9000.0
2013-07-01 11:40:00,43.98,44.01,43.9,44.01,16700.0,32.6775,32.6998,32.618,32.6998,16700.0
2013-07-01 11:50:00,44.01,44.05,43.98,44.02,10900.0,32.6998,32.7295,32.6775,32.7072,10900.0
2013-07-01 12:00:00,44.03,44.11,43.97,44.03,19500.0,32.7146,32.7741,32.67,32.7146,19500.0
2013-07-01 12:10:00,44.04,44.11,44.01,44.04,16900.0,32.7221,32.7741,32.6998,32.7221,16900.0
2013-07-01 12:20:00,44.04,44.05,43.99,44.01,17500.0,32.7221,32.7295,32.6849,32.6998,17500.0
2013-07-01 12:30:00,44.01,44.07,43.99,44.02,41000.0,32.6998,32.7443,32.6849,32.7072,41000.0
2013-07-01 12:40:00,44.02,44.12,44.01,44.1,14600.0,32.7072,32.7815,32.6998,32.7666,14600.0
2013-07-01 12:50:00,44.09,44.17,44.08,44.16,13700.0,32.7592,32.8186,32.7518,32.8112,13700.0
2013-07-01 13:00:00,44.16,44.16,44.08,44.08,18100.0,32.8112,32.8112,32.7518,32.7518,18100.0
2013-07-01 13:10:00,44.07,44.09,44.0,44.0,21300.0,32.7443,32.7592,32.6923,32.6923,21300.0
2013-07-01 13:20:00,44.01,44.05,43.98,44.01,23100.0,32.6998,32.7295,32.6775,32.6998,23100.0
2013-07-01 13:30:00,44.01,44.03,43.98,44.03,19600.0,32.6998,32.7146,32.6775,32.7146,19600.0
2013-07-01 13:40:00,44.03,44.06,43.96,44.0,26700.0,32.7146,32.7369,32.6626,32.6923,26700.0
2013-07-01 13:50:00,44.0,44.0,43.83,43.84,15200.0,32.6923,32.6923,32.566,32.5735,15200.0
2013-07-01 14:00:00,43.83,43.97,43.83,43.96,19500.0,32.566,32.67,32.566,32.6626,19500.0
2013-07-01 14:10:00,43.96,43.98,43.88,43.89,19900.0,32.6626,32.6775,32.6032,32.6106,19900.0
2013-07-01 14:20:00,43.89,43.95,43.87,43.91,21400.0,32.6106,32.6552,32.5957,32.6255,21400.0
2013-07-01 14:30:00,43.91,43.94,43.87,43.91,21100.0,32.6255,32.6478,32.5957,32.6255,21100.0
2013-07-01 14:40:00,43.88,44.0,43.87,43.99,23800.0,32.6032,32.6923,32.5957,32.6849,23800.0
2013-07-01 14:50:00,43.99,44.03,43.96,43.99,36200.0,32.6849,32.7146,32.6626,32.6849,36200.0
2013-07-01 15:00:00,43.99,44.02,43.97,43.98,27400.0,32.6849,32.7072,32.67,32.6775,27400.0
2013-07-01 15:10:00,43.97,43.98,43.9,43.9,16700.0,32.67,32.6775,32.618,32.618,16700.0
2013-07-01 15:20:00,43.9,43.92,43.84,43.85,27800.0,32.618,32.6329,32.5735,32.5809,27800.0
2013-07-01 15:30:00,43.84,43.84,43.73,43.75,40500.0,32.5735,32.5735,32.4917,32.5066,40500.0
2013-07-01 15:40:00,43.76,43.8,43.72,43.76,48500.0,32.514,32.5437,32.4843,32.514,48500.0
2013-07-01 15:50:00,43.76,43.88,43.75,43.82,137600.0,32.514,32.6032,32.5066,32.5586,137600.0
2013-07-02 09:30:00,43.7,43.79,43.62,43.79,22300.0,32.4694,32.5363,32.41,32.5363,22300.0
2013-07-02 09:40:00,43.78,44.01,43.78,43.99,30300.0,32.5289,32.6998,32.5289,32.6849,30300.0
2013-07-02 09:50:00,44.02,44.03,43.73,43.76,16300.0,32.7072,32.7146,32.4917,32.514,16300.0
2013-07-02 10:00:00,43.75,43.85,43.65,43.79,27300.0,32.5066,32.5809,32.4323,32.5363,27300.0
2013-07-02 10:10:00,43.79,43.8,43.66,43.8,30200.0,32.5363,32.5437,32.4397,32.5437,30200.0
2013-07-02 10:20:00,43.81,43.85,43.75,43.79,21900.0,32.5512,32.5809,32.5066,32.5363,21900.0
2013-07-02 10:30:00,43.79,43.79,43.71,43.75,24200.0,32.5363,32.5363,32.4769,32.5066,24200.0
2013-07-02 10:40:00,43.75,43.84,43.74,43.75,26100.0,32.5066,32.5735,32.4992,32.5066,26100.0
2013-07-02 10:50:00,43.76,43.82,43.73,43.77,23300.0,32.514,32.5586,32.4917,32.5214,23300.0
2013-07-02 11:00:00,43.77,43.81,43.72,43.75,16700.0,32.5214,32.5512,32.4843,32.5066,16700.0
2013-07-02 11:10:00,43.75,43.87,43.73,43.86,19300.0,32.5066,32.5957,32.4917,32.5883,19300.0
2013-07-02 11:20:00,43.86,43.86,43.73,43.85,32200.0,32.5883,32.5883,32.4917,32.5809,32200.0
2013-07-02 11:30:00,43.86,43.87,43.79,43.8,21100.0,32.5883,32.5957,32.5363,32.5437,21100.0
2013-07-02 11:40:00,43.8,43.91,43.77,43.87,16500.0,32.5437,32.6255,32.5214,32.5957,16500.0
2013-07-02 11:50:00,43.88,43.89,43.8,43.81,21000.0,32.6032,32.6106,32.5437,32.5512,21000.0
2013-07-02 12:00:00,43.81,43.81,43.72,43.72,25100.0,32.5512,32.5512,32.4843,32.4843,25100.0
2013-07-02 12:10:00,43.72,43.74,43.62,43.62,21400.0,32.4843,32.4992,32.41,32.41,21400.0
2013-07-02 12:20:00,43.63,43.66,43.59,43.66,16200.0,32.4174,32.4397,32.3877,32.4397,16200.0
2013-07-02 12:30:00,43.66,43.75,43.66,43.66,13800.0,32.4397,32.5066,32.4397,32.4397,13800.0
2013-07-02 12:40:00,43.65,43.65,43.53,43.57,18200.0,32.4323,32.4323,32.3431,32.3728,18200.0
2013-07-02 12:50:00,43.56,43.65,43.55,43.65,16200.0,32.3654,32.4323,32.358,32.4323,16200.0
2013-07-02 13:00:00,43.64,43.65,43.61,43.64,11800.0,32.4249,32.4323,32.4026,32.4249,11800.0
2013-07-02 13:10:00,43.65,43.66,43.57,43.59,15500.0,32.4323,32.4397,32.3728,32.3877,15500.0
2013-07-02 13:20:00,43.58,43.59,43.55,43.56,10800.0,32.3803,32.3877,32.358,32.3654,10800.0
2013-07-02 13:30:00,43.56,43.57,43.45,43.46,24000.0,32.3654,32.3728,32.2837,32.2911,24000.0
2013-07-02 13:40:00,43.45,43.46,43.38,43.41,16100.0,32.2837,32.2911,32.2317,32.254,16100.0
2013-07-02 13:50:00,43.41,43.49,43.41,43.49,20700.0,32.254,32.3134,32.254,32.3134,20700.0
2013-07-02 14:00:00,43.49,43.5,43.34,43.36,45600.0,32.3134,32.3208,32.202,32.2168,45600.0
2013-07-02 14:10:00,43.35,43.37,43.27,43.3,35000.0,32.2094,32.2242,32.1499,32.1722,35000.0
2013-07-02 14:20:00,43.29,43.3,43.21,43.23,24300.0,32.1648,32.1722,32.1054,32.1202,24300.0
2013-07-02 14:30:00,43.22,43.37,43.21,43.32,50000.0,32.1128,32.2242,32.1054,32.1871,50000.0
2013-07-02 14:40:00,43.31,43.37,43.29,43.36,28700.0,32.1797,32.2242,32.1648,32.2168,28700.0
2013-07-02 14:50:00,43.37,43.5,43.34,43.44,66600.0,32.2242,32.3208,32.202,32.2763,66600.0
2013-07-02 15:00:00,43.44,43.6,43.43,43.56,30700.0,32.2763,32.3951,32.2688,32.3654,30700.0
2013-07-02 15:10:00,43.56,43.71,43.56,43.7,50500.0,32.3654,32.4769,32.3654,32.4694,50500.0
2013-07-02 15:20:00,43.7,43.82,43.66,43.71,120200.0,32.4694,32.5586,32.4397,32.4769,120200.0
2013-07-02 15:30:00,43.71,43.72,43.45,43.59,103800.0,32.4769,32.4843,32.2837,32.3877,103800.0
2013-07-02 15:40:00,43.59,43.79,43.57,43.72,138300.0,32.3877,32.5363,32.3728,32.4843,138300.0
2013-07-02 15:50:00,43.72,43.86,43.72,43.79,258600.0,32.4843,32.5883,32.4843,32.5363,258600.0
2013-07-03 09:30:00,43.38,43.52,43.23,43.23,66800.0,32.2317,32.3357,32.1202,32.1202,66800.0
2013-07-03 09:40:00,43.27,43.5,43.27,43.37,20200.0,32.1499,32.3208,32.1499,32.2242,20200.0
2013-07-03 09:50:00,43.38,43.48,43.26,43.26,22100.0,32.2317,32.306,32.1425,32.1425,22100.0
2013-07-03 10:00:00,43.26,43.53,43.26,43.53,18300.0,32.1425,32.3431,32.1425,32.3431,18300.0
2013-07-03 10:10:00,43.55,43.55,43.29,43.32,19400.0,32.358,32.358,32.1648,32.1871,19400.0
2013-07-03 10:20:00,43.32,43.44,43.28,43.43,29200.0,32.1871,32.2763,32.1574,32.2688,29200.0
2013-07-03 10:30:00,43.47,43.49,43.3,43.31,23900.0,32.2985,32.3134,32.1722,32.1797,23900.0
2013-07-03 10:40:00,43.33,43.44,43.3,43.38,52200.0,32.1945,32.2763,32.1722,32.2317,52200.0
2013-07-03 10:50:00,43.37,43.4,43.26,43.32,19800.0,32.2242,32.2465,32.1425,32.1871,19800.0
2013-07-03 11:00:00,43.3,43.45,43.3,43.41,23700.0,32.1722,32.2837,32.1722,32.254,23700.0
2013-07-03 11:10:00,43.42,43.56,43.37,43.41,33200.0,32.2614,32.3654,32.2242,32.254,33200.0
2013-07-03 11:20:00,43.41,43.5,43.34,43.46,37000.0,32.254,32.3208,32.202,32.2911,37000.0
2013-07-03 11:30:00,43.47,43.57,43.47,43.54,18500.0,32.2985,32.3728,32.2985,32.3506,18500.0
2013-07-03 11:40:00,43.55,43.61,43.52,43.58,31100.0,32.358,32.4026,32.3357,32.3803,31100.0
2013-07-03 11:50:00,43.59,43.69,43.54,43.68,42000.0,32.3877,32.462,32.3506,32.4546,42000.0
2013-07-03 12:00:00,43.68,43.79,43.66,43.79,41400.0,32.4546,32.5363,32.4397,32.5363,41400.0
2013-07-03 12:10:00,43.79,43.8,43.73,43.79,67400.0,32.5363,32.5437,32.4917,32.5363,67400.0
2013-07-03 12:20:00,43.78,43.79,43.67,43.67,39800.0,32.5289,32.5363,32.4471,32.4471,39800.0
2013-07-03 12:30:00,43.68,43.69,43.56,43.58,36700.0,32.4546,32.462,32.3654,32.3803,36700.0
2013-07-03 12:40:00,43.57,43.6,43.49,43.51,44900.0,32.3728,32.3951,32.3134,32.3283,44900.0
2013-07-03 12:50:00,43.52,43.57,43.45,43.56,85500.0,32.3357,32.3728,32.2837,32.3654,85500.0
2013-07-05 09:30:00,43.91,44.05,43.71,43.77,32300.0,32.6255,32.7295,32.4769,32.5214,32300.0
2013-07-05 09:40:00,43.73,43.81,43.56,43.74,23900.0,32.4917,32.5512,32.3654,32.4992,23900.0
2013-07-05 09:50:00,43.75,43.77,43.6,43.6,25400.0,32.5066,32.5214,32.3951,32.3951,25400.0
2013-07-05 10:00:00,43.59,43.63,43.39,43.4,21200.0,32.3877,32.4174,32.2391,32.2465,21200.0
2013-07-05 10:10:00,43.4,43.55,43.4,43.48,41700.0,32.2465,32.358,32.2465,32.306,41700.0
2013-07-05 10:20:00,43.46,43.48,43.33,43.48,12300.0,32.2911,32.306,32.1945,32.306,12300.0
2013-07-05 10:30:00,43.48,43.48,43.34,43.36,25200.0,32.306,32.306,32.202,32.2168,25200.0
2013-07-05 10:40:00,43.37,43.43,43.26,43.3,36300.0,32.2242,32.2688,32.1425,32.1722,36300.0
2013-07-05 10:50:00,43.3,43.32,43.21,43.3,11700.0,32.1722,32.1871,32.1054,32.1722,11700.0
2013-07-05 11:00:00,43.32,43.33,43.11,43.27,114000.0,32.1871,32.1945,32.0311,32.1499,114000.0
2013-07-05 11:10:00,43.27,43.38,43.27,43.35,20700.0,32.1499,32.2317,32.1499,32.2094,20700.0
2013-07-05 11:20:00,43.37,43.43,43.2,43.36,24400.0,32.2242,32.2688,32.0979,32.2168,24400.0
2013-07-05 11:30:00,43.36,43.42,43.32,43.42,15100.0,32.2168,32.2614,32.1871,32.2614,15100.0
2013-07-05 11:40:00,43.43,43.45,43.36,43.42,18300.0,32.2688,32.2837,32.2168,32.2614,18300.0
2013-07-05 11:50:00,43.43,43.58,43.39,43.56,8300.0,32.2688,32.3803,32.2391,32.3654,8300.0
2013-07-05 12:00:00,43.56,43.59,43.49,43.49,9300.0,32.3654,32.3877,32.3134,32.3134,9300.0
2013-07-05 12:10:00,43.49,43.56,43.47,43.56,15300.0,32.3134,32.3654,32.2985,32.3654,15300.0
2013-07-05 12:20:00,43.55,43.57,43.46,43.49,7000.0,32.358,32.3728,32.2911,32.3134,7000.0
2013-07-05 12:30:00,43.49,43.51,43.45,43.5,15700.0,32.3134,32.3283,32.2837,32.3208,15700.0
2013-07-05 12:40:00,43.49,43.56,43.49,43.55,10000.0,32.3134,32.3654,32.3134,32.358,10000.0
2013-07-05 12:50:00,43.55,43.56,43.51,43.54,9800.0,32.358,32.3654,32.3283,32.3506,9800.0
2013-07-05 13:00:00,43.53,43.54,43.5,43.52,20200.0,32.3431,32.3506,32.3208,32.3357,20200.0
2013-07-05 13:10:00,43.52,43.57,43.5,43.54,16900.0,32.3357,32.3728,32.3208,32.3506,16900.0
2013-07-05 13:20:00,43.54,43.56,43.5,43.5,3800.0,32.3506,32.3654,32.3208,32.3208,3800.0
2013-07-05 13:30:00,43.52,43.53,43.49,43.51,5100.0,32.3357,32.3431,32.3134,32.3283,5100.0
2013-07-05 13:40:00,43.51,43.58,43.51,43.58,5700.0,32.3283,32.3803,32.3283,32.3803,5700.0
2013-07-05 13:50:00,43.59,43.64,43.58,43.6,6900.0,32.3877,32.4249,32.3803,32.3951,6900.0
2013-07-05 14:00:00,43.6,43.67,43.58,43.67,7600.0,32.3951,32.4471,32.3803,32.4471,7600.0
2013-07-05 14:10:00,43.68,43.75,43.67,43.72,18200.0,32.4546,32.5066,32.4471,32.4843,18200.0
2013-07-05 14:20:00,43.73,43.78,43.72,43.77,12400.0,32.4917,32.5289,32.4843,32.5214,12400.0
2013-07-05 14:30:00,43.78,43.84,43.77,43.84,13300.0,32.5289,32.5735,32.5214,32.5735,13300.0
2013-07-05 14:40:00,43.84,43.87,43.83,43.84,20200.0,32.5735,32.5957,32.566,32.5735,20200.0
2013-07-05 14:50:00,43.85,43.9,43.78,43.79,22600.0,32.5809,32.618,32.5289,32.5363,22600.0
2013-07-05 15:00:00,43.79,43.81,43.73,43.73,18700.0,32.5363,32.5512,32.4917,32.4917,18700.0
2013-07-05 15:10:00,43.74,43.74,43.64,43.64,16400.0,32.4992,32.4992,32.4249,32.4249,16400.0
2013-07-05 15:20:00,43.64,43.65,43.55,43.58,20400.0,32.4249,32.4323,32.358,32.3803,20400.0
2013-07-05 15:30:00,43.58,43.69,43.57,43.69,18100.0,32.3803,32.462,32.3728,32.462,18100.0
2013-07-05 15:40:00,43.69,43.77,43.67,43.75,31000.0,32.462,32.5214,32.4471,32.5066,31000.0
2013-07-05 15:50:00,43.75,43.87,43.74,43.86,110300.0,32.5066,32.5957,32.4992,32.5883,110300.0
2013-07-08 09:30:00,44.11,44.21,43.73,43.8,47400.0,32.7741,32.8484,32.4917,32.5437,47400.0
2013-07-08 09:40:00,43.76,44.06,43.7,43.92,23200.0,32.514,32.7369,32.4694,32.6329,23200.0
2013-07-08 09:50:00,43.94,44.07,43.86,43.98,22900.0,32.6478,32.7443,32.5883,32.6775,22900.0
2013-07-08 10:00:00,43.99,44.16,43.98,44.02,52800.0,32.6849,32.8112,32.6775,32.7072,52800.0
2013-07-08 10:10:00,44.04,44.17,44.03,44.17,27200.0,32.7221,32.8186,32.7146,32.8186,27200.0
2013-07-08 10:20:00,44.18,44.23,44.11,44.15,18200.0,32.8261,32.8632,32.7741,32.8038,18200.0
2013-07-08 10:30:00,44.16,44.3,44.14,44.27,33100.0,32.8112,32.9152,32.7964,32.8929,33100.0
2013-07-08 10:40:00,44.24,44.35,44.23,44.25,39000.0,32.8707,32.9524,32.8632,32.8781,39000.0
2013-07-08 10:50:00,44.25,44.25,44.17,44.21,20600.0,32.8781,32.8781,32.8186,32.8484,20600.0
2013-07-08 11:00:00,44.22,44.27,44.17,44.23,35100.0,32.8558,32.8929,32.8186,32.8632,35100.0
2013-07-08 11:10:00,44.23,44.23,44.16,44.19,24200.0,32.8632,32.8632,32.8112,32.8335,24200.0
2013-07-08 11:20:00,44.19,44.22,44.15,44.19,24200.0,32.8335,32.8558,32.8038,32.8335,24200.0
2013-07-08 11:30:00,44.19,44.19,44.11,44.14,31300.0,32.8335,32.8335,32.7741,32.7964,31300.0
2013-07-08 11:40:00,44.15,44.18,44.15,44.17,16000.0,32.8038,32.8261,32.8038,32.8186,16000.0
2013-07-08 11:50:00,44.16,44.2,44.11,44.18,30200.0,32.8112,32.8409,32.7741,32.8261,30200.0
2013-07-08 12:00:00,44.19,44.23,44.16,44.17,16300.0,32.8335,32.8632,32.8112,32.8186,16300.0
2013-07-08 12:10:00,44.18,44.24,44.18,44.2,49200.0,32.8261,32.8707,32.8261,32.8409,49200.0
2013-07-08 12:20:00,44.22,44.23,44.19,44.19,21300.0,32.8558,32.8632,32.8335,32.8335,21300.0
2013-07-08 12:30:00,44.19,44.24,44.17,44.22,33100.0,32.8335,32.8707,32.8186,32.8558,33100.0
2013-07-08 12:40:00,44.22,44.23,44.21,44.22,10900.0,32.8558,32.8632,32.8484,32.8558,10900.0
2013-07-08 12:50:00,44.22,44.24,44.17,44.17,15700.0,32.8558,32.8707,32.8186,32.8186,15700.0
2013-07-08 13:00:00,44.17,44.24,44.17,44.21,21900.0,32.8186,32.8707,32.8186,32.8484,21900.0
2013-07-08 13:10:00,44.21,44.21,44.08,44.11,30300.0,32.8484,32.8484,32.7518,32.7741,30300.0
2013-07-08 13:20:00,44.14,44.14,44.06,44.07,10400.0,32.7964,32.7964,32.7369,32.7443,10400.0
2013-07-08 13:30:00,44.09,44.16,44.08,44.08,15900.0,32.7592,32.8112,32.7518,32.7518,15900.0
2013-07-08 13:40:00,44.09,44.14,44.06,44.12,25000.0,32.7592,32.7964,32.7369,32.7815,25000.0
2013-07-08 13:50:00,44.12,44.12,44.06,44.11,6200.0,32.7815,32.7815,32.7369,32.7741,6200.0
2013-07-08 14:00:00,44.12,44.23,44.11,44.22,23000.0,32.7815,32.8632,32.7741,32.8558,23000.0
2013-07-08 14:10:00,44.23,44.25,44.19,44.21,8600.0,32.8632,32.8781,32.8335,32.8484,8600.0
2013-07-08 14:20:00,44.2,44.24,44.14,44.14,17700.0,32.8409,32.8707,32.7964,32.7964,17700.0
2013-07-08 14:30:00,44.14,44.18,44.12,44.18,11100.0,32.7964,32.8261,32.7815,32.8261,11100.0
2013-07-08 14:40:00,44.17,44.19,44.06,44.06,16500.0,32.8186,32.8335,32.7369,32.7369,16500.0
2013-07-08 14:50:00,44.05,44.06,44.01,44.01,19500.0,32.7295,32.7369,32.6998,32.6998,19500.0
2013-07-08 15:00:00,44.02,44.04,43.98,44.02,20000.0,32.7072,32.7221,32.6775,32.7072,20000.0
2013-07-08 15:10:00,44.02,44.05,44.0,44.0,26000.0,32.7072,32.7295,32.6923,32.6923,26000.0
2013-07-08 15:20:00,44.0,44.01,43.95,43.96,31300.0,32.6923,32.6998,32.6552,32.6626,31300.0
2013-07-08 15:30:00,43.96,43.97,43.88,43.93,45500.0,32.6626,32.67,32.6032,32.6403,45500.0
2013-07-08 15:40:00,43.93,43.96,43.87,43.87,63100.0,32.6403,32.6626,32.5957,32.5957,63100.0
2013-07-08 15:50:00,43.88,43.88,43.8,43.88,169000.0,32.6032,32.6032,32.5437,32.6032,169000.0
2013-07-09 09:30:00,44.3,44.69,44.3,44.57,98600.0,32.9152,33.205,32.9152,33.1159,98600.0
2013-07-09 09:40:00,44.55,44.64,44.54,44.63,29300.0,33.101,33.1679,33.0936,33.1604,29300.0
2013-07-09 09:50:00,44.61,44.69,44.61,44.65,60800.0,33.1456,33.205,33.1456,33.1753,60800.0
2013-07-09 10:00:00,44.66,44.71,44.62,44.63,115000.0,33.1827,33.2199,33.153,33.1604,115000.0
2013-07-09 10:10:00,44.63,44.69,44.6,44.63,62100.0,33.1604,33.205,33.1381,33.1604,62100.0
2013-07-09 10:20:00,44.63,44.69,44.55,44.58,30700.0,33.1604,33.205,33.101,33.1233,30700.0
2013-07-09 10:30:00,44.58,44.65,44.54,44.58,33900.0,33.1233,33.1753,33.0936,33.1233,33900.0
2013-07-09 10:40:00,44.59,44.63,44.52,44.61,17800.0,33.1307,33.1604,33.0787,33.1456,17800.0
2013-07-09 10:50:00,44.63,44.68,44.61,44.65,15400.0,33.1604,33.1976,33.1456,33.1753,15400.0
2013-07-09 11:00:00,44.62,44.77,44.62,44.77,14400.0,33.153,33.2645,33.153,33.2645,14400.0
2013-07-09 11:10:00,44.74,44.77,44.69,44.74,15900.0,33.2422,33.2645,33.205,33.2422,15900.0
2013-07-09 11:20:00,44.74,44.86,44.72,44.86,20100.0,33.2422,33.3313,33.2273,33.3313,20100.0
2013-07-09 11:30:00,44.86,44.93,44.8,44.82,35200.0,33.3313,33.3833,33.2867,33.3016,35200.0
2013-07-09 11:40:00,44.82,44.95,44.81,44.94,23300.0,33.3016,33.3982,33.2942,33.3908,23300.0
2013-07-09 11:50:00,44.94,44.95,44.87,44.93,43500.0,33.3908,33.3982,33.3388,33.3833,43500.0
2013-07-09 12:00:00,44.93,44.93,44.87,44.91,15900.0,33.3833,33.3833,33.3388,33.3685,15900.0
2013-07-09 12:10:00,44.92,44.99,44.9,44.93,33100.0,33.3759,33.4279,33.361,33.3833,33100.0
2013-07-09 12:20:00,44.93,44.95,44.89,44.9,37400.0,33.3833,33.3982,33.3536,33.361,37400.0
2013-07-09 12:30:00,44.9,44.95,44.87,44.94,29400.0,33.361,33.3982,33.3388,33.3908,29400.0
2013-07-09 12:40:00,44.93,44.97,44.9,44.91,22000.0,33.3833,33.4131,33.361,33.3685,22000.0
2013-07-09 12:50:00,44.9,44.9,44.84,44.86,32400.0,33.361,33.361,33.3165,33.3313,32400.0
2013-07-09 13:00:00,44.86,44.95,44.85,44.93,23500.0,33.3313,33.3982,33.3239,33.3833,23500.0
2013-07-09 13:10:00,44.94,44.95,44.91,44.92,19900.0,33.3908,33.3982,33.3685,33.3759,19900.0
2013-07-09 13:20:00,44.92,44.98,44.92,44.96,26000.0,33.3759,33.4205,33.3759,33.4056,26000.0
2013-07-09 13:30:00,44.96,44.97,44.92,44.94,26100.0,33.4056,33.4131,33.3759,33.3908,26100.0
2013-07-09 13:40:00,44.94,45.03,44.93,44.96,41200.0,33.3908,33.4576,33.3833,33.4056,41200.0
2013-07-09 13:50:00,44.95,44.97,44.92,44.92,25400.0,33.3982,33.4131,33.3759,33.3759,25400.0
2013-07-09 14:00:00,44.92,44.92,44.87,44.91,25800.0,33.3759,33.3759,33.3388,33.3685,25800.0
2013-07-09 14:10:00,44.91,44.96,44.91,44.91,44600.0,33.3685,33.4056,33.3685,33.3685,44600.0
2013-07-09 14:20:00,44.91,44.97,44.91,44.96,24900.0,33.3685,33.4131,33.3685,33.4056,24900.0
2013-07-09 14:30:00,44.96,44.96,44.83,44.85,33400.0,33.4056,33.4056,33.309,33.3239,33400.0
2013-07-09 14:40:00,44.85,44.89,44.85,44.85,22100.0,33.3239,33.3536,33.3239,33.3239,22100.0
2013-07-09 14:50:00,44.86,44.87,44.79,44.8,32500.0,33.3313,33.3388,33.2793,33.2867,32500.0
2013-07-09 15:00:00,44.81,44.86,44.8,44.84,27700.0,33.2942,33.3313,33.2867,33.3165,27700.0
2013-07-09 15:10:00,44.83,44.9,44.82,44.89,29400.0,33.309,33.361,33.3016,33.3536,29400.0
2013-07-09 15:20:00,44.89,45.02,44.89,44.98,83100.0,33.3536,33.4502,33.3536,33.4205,83100.0
2013-07-09 15:30:00,44.98,45.02,44.9,44.9,125700.0,33.4205,33.4502,33.361,33.361,125700.0
2013-07-09 15:40:00,44.91,44.95,44.83,44.86,98500.0,33.3685,33.3982,33.309,33.3313,98500.0
2013-07-09 15:50:00,44.87,44.88,44.78,44.8,203400.0,33.3388,33.3462,33.2719,33.2867,203400.0
2013-07-10 09:30:00,44.9,44.97,44.65,44.85,43800.0,33.361,33.4131,33.1753,33.3239,43800.0
2013-07-10 09:40:00,44.83,44.87,44.7,44.77,26000.0,33.309,33.3388,33.2124,33.2645,26000.0
2013-07-10 09:50:00,44.75,44.77,44.56,44.65,38000.0,33.2496,33.2645,33.1084,33.1753,38000.0
2013-07-10 10:00:00,44.64,44.73,44.61,44.64,29200.0,33.1679,33.2347,33.1456,33.1679,29200.0
2013-07-10 10:10:00,44.62,44.63,44.31,44.32,38900.0,33.153,33.1604,32.9227,32.9301,38900.0
2013-07-10 10:20:00,44.31,44.39,44.19,44.2,79800.0,32.9227,32.9821,32.8335,32.8409,79800.0
2013-07-10 10:30:00,44.21,44.27,44.04,44.17,78100.0,32.8484,32.8929,32.7221,32.8186,78100.0
2013-07-10 10:40:00,44.15,44.16,43.94,43.95,73500.0,32.8038,32.8112,32.6478,32.6552,73500.0
2013-07-10 10:50:00,43.93,43.98,43.91,43.91,54600.0,32.6403,32.6775,32.6255,32.6255,54600.0
2013-07-10 11:00:00,43.91,43.92,43.85,43.89,38800.0,32.6255,32.6329,32.5809,32.6106,38800.0
2013-07-10 11:10:00,43.88,44.0,43.87,43.98,36800.0,32.6032,32.6923,32.5957,32.6775,36800.0
2013-07-10 11:20:00,43.98,44.07,43.88,43.89,49200.0,32.6775,32.7443,32.6032,32.6106,49200.0
2013-07-10 11:30:00,43.89,43.97,43.88,43.93,38400.0,32.6106,32.67,32.6032,32.6403,38400.0
2013-07-10 11:40:00,43.93,44.0,43.85,43.88,55900.0,32.6403,32.6923,32.5809,32.6032,55900.0
2013-07-10 11:50:00,43.88,43.91,43.83,43.87,25000.0,32.6032,32.6255,32.566,32.5957,25000.0
2013-07-10 12:00:00,43.88,43.95,43.88,43.94,20000.0,32.6032,32.6552,32.6032,32.6478,20000.0
2013-07-10 12:10:00,43.95,43.99,43.93,43.94,27300.0,32.6552,32.6849,32.6403,32.6478,27300.0
2013-07-10 12:20:00,43.93,43.96,43.92,43.92,14600.0,32.6403,32.6626,32.6329,32.6329,14600.0
2013-07-10 12:30:00,43.92,43.96,43.91,43.95,49500.0,32.6329,32.6626,32.6255,32.6552,49500.0
2013-07-10 12:40:00,43.95,43.96,43.82,43.82,50400.0,32.6552,32.6626,32.5586,32.5586,50400.0
2013-07-10 12:50:00,43.83,43.9,43.8,43.89,29200.0,32.566,32.618,32.5437,32.6106,29200.0
2013-07-10 13:00:00,43.89,43.9,43.82,43.83,27100.0,32.6106,32.618,32.5586,32.566,27100.0
2013-07-10 13:10:00,43.82,43.84,43.79,43.81,41600.0,32.5586,32.5735,32.5363,32.5512,41600.0
2013-07-10 13:20:00,43.82,43.82,43.77,43.79,24000.0,32.5586,32.5586,32.5214,32.5363,24000.0
2013-07-10 13:30:00,43.79,43.87,43.78,43.86,27000.0,32.5363,32.5957,32.5289,32.5883,27000.0
2013-07-10 13:40:00,43.86,43.92,43.83,43.92,49100.0,32.5883,32.6329,32.566,32.6329,49100.0
2013-07-10 13:50:00,43.92,43.94,43.84,43.87,32100.0,32.6329,32.6478,32.5735,32.5957,32100.0
2013-07-10 14:00:00,43.87,44.19,43.86,44.16,174200.0,32.5957,32.8335,32.5883,32.8112,174200.0
2013-07-10 14:10:00,44.18,44.28,44.1,44.25,56000.0,32.8261,32.9004,32.7666,32.8781,56000.0
2013-07-10 14:20:00,44.25,44.33,44.05,44.05,59000.0,32.8781,32.9375,32.7295,32.7295,59000.0
2013-07-10 14:30:00,44.06,44.12,44.0,44.05,36600.0,32.7369,32.7815,32.6923,32.7295,36600.0
2013-07-10 14:40:00,44.05,44.12,43.88,43.93,45200.0,32.7295,32.7815,32.6032,32.6403,45200.0
2013-07-10 14:50:00,43.93,43.94,43.81,43.88,64100.0,32.6403,32.6478,32.5512,32.6032,64100.0
2013-07-10 15:00:00,43.88,43.96,43.83,43.85,41500.0,32.6032,32.6626,32.566,32.5809,41500.0
2013-07-10 15:10:00,43.84,43.96,43.83,43.89,53200.0,32.5735,32.6626,32.566,32.6106,53200.0
2013-07-10 15:20:00,43.91,44.09,43.91,44.04,56000.0,32.6255,32.7592,32.6255,32.7221,56000.0
2013-07-10 15:30:00,44.05,44.08,44.02,44.05,37100.0,32.7295,32.7518,32.7072,32.7295,37100.0
2013-07-10 15:40:00,44.05,44.2,44.05,44.15,89100.0,32.7295,32.8409,32.7295,32.8038,89100.0
2013-07-10 15:50:00,44.16,44.18,44.12,44.15,207400.0,32.8112,32.8261,32.7815,32.8038,207400.0
2013-07-11 09:30:00,45.01,45.25,44.87,45.14,81400.0,33.4428,33.6211,33.3388,33.5394,81400.0
2013-07-11 09:40:00,45.15,45.26,45.14,45.25,71100.0,33.5468,33.6285,33.5394,33.6211,71100.0
2013-07-11 09:50:00,45.24,45.43,45.22,45.4,55600.0,33.6137,33.7548,33.5988,33.7325,55600.0
2013-07-11 10:00:00,45.42,45.55,45.4,45.45,46900.0,33.7474,33.844,33.7325,33.7697,46900.0
2013-07-11 10:10:00,45.46,45.55,45.41,45.41,56500.0,33.7771,33.844,33.74,33.74,56500.0
2013-07-11 10:20:00,45.41,45.47,45.37,45.47,45900.0,33.74,33.7846,33.7103,33.7846,45900.0
2013-07-11 10:30:00,45.46,45.48,45.33,45.34,49900.0,33.7771,33.792,33.6805,33.688,49900.0
2013-07-11 10:40:00,45.34,45.42,45.31,45.42,42200.0,33.688,33.7474,33.6657,33.7474,42200.0
2013-07-11 10:50:00,45.41,45.54,45.4,45.54,53100.0,33.74,33.8366,33.7325,33.8366,53100.0
2013-07-11 11:00:00,45.55,45.77,45.54,45.75,79600.0,33.844,34.0075,33.8366,33.9926,79600.0
2013-07-11 11:10:00,45.74,45.78,45.7,45.78,51800.0,33.9852,34.0149,33.9554,34.0149,51800.0
2013-07-11 11:20:00,45.77,45.97,45.74,45.95,59600.0,34.0075,34.1561,33.9852,34.1412,59600.0
2013-07-11 11:30:00,45.95,45.99,45.78,45.79,55300.0,34.1412,34.1709,34.0149,34.0223,55300.0
2013-07-11 11:40:00,45.79,45.91,45.79,45.9,46700.0,34.0223,34.1115,34.0223,34.1041,46700.0
2013-07-11 11:50:00,45.89,45.9,45.8,45.85,28900.0,34.0966,34.1041,34.0297,34.0669,28900.0
2013-07-11 12:00:00,45.84,45.85,45.73,45.74,26200.0,34.0595,34.0669,33.9777,33.9852,26200.0
2013-07-11 12:10:00,45.74,45.74,45.63,45.63,42300.0,33.9852,33.9852,33.9034,33.9034,42300.0
2013-07-11 12:20:00,45.64,45.66,45.56,45.66,32100.0,33.9109,33.9257,33.8514,33.9257,32100.0
2013-07-11 12:30:00,45.66,45.66,45.58,45.6,49700.0,33.9257,33.9257,33.8663,33.8811,49700.0
2013-07-11 12:40:00,45.59,45.62,45.48,45.48,49800.0,33.8737,33.896,33.792,33.792,49800.0
2013-07-11 12:50:00,45.47,45.5,45.44,45.48,66400.0,33.7846,33.8068,33.7623,33.792,66400.0
2013-07-11 13:00:00,45.47,45.54,45.47,45.51,37200.0,33.7846,33.8366,33.7846,33.8143,37200.0
2013-07-11 13:10:00,45.51,45.51,45.39,45.44,32500.0,33.8143,33.8143,33.7251,33.7623,32500.0
2013-07-11 13:20:00,45.44,45.47,45.41,45.46,22000.0,33.7623,33.7846,33.74,33.7771,22000.0
2013-07-11 13:30:00,45.45,45.46,45.3,45.3,28200.0,33.7697,33.7771,33.6582,33.6582,28200.0
2013-07-11 13:40:00,45.31,45.37,45.28,45.37,41700.0,33.6657,33.7103,33.6434,33.7103,41700.0
2013-07-11 13:50:00,45.36,45.42,45.35,45.41,31000.0,33.7028,33.7474,33.6954,33.74,31000.0
2013-07-11 14:00:00,45.41,45.52,45.38,45.51,29900.0,33.74,33.8217,33.7177,33.8143,29900.0
2013-07-11 14:10:00,45.52,45.53,45.43,45.47,58600.0,33.8217,33.8291,33.7548,33.7846,58600.0
2013-07-11 14:20:00,45.47,45.62,45.47,45.58,38900.0,33.7846,33.896,33.7846,33.8663,38900.0
2013-07-11 14:30:00,45.58,45.73,45.58,45.7,51900.0,33.8663,33.9777,33.8663,33.9554,51900.0
2013-07-11 14:40:00,45.7,45.71,45.62,45.62,30600.0,33.9554,33.9629,33.896,33.896,30600.0
2013-07-11 14:50:00,45.63,45.66,45.52,45.53,43500.0,33.9034,33.9257,33.8217,33.8291,43500.0
2013-07-11 15:00:00,45.53,45.61,45.51,45.51,69100.0,33.8291,33.8886,33.8143,33.8143,69100.0
2013-07-11 15:10:00,45.52,45.6,45.51,45.58,52000.0,33.8217,33.8811,33.8143,33.8663,52000.0
2013-07-11 15:20:00,45.57,45.65,45.56,45.59,62700.0,33.8589,33.9183,33.8514,33.8737,62700.0
2013-07-11 15:30:00,45.59,45.63,45.52,45.6,78900.0,33.8737,33.9034,33.8217,33.8811,78900.0
2013-07-11 15:40:00,45.59,45.61,45.52,45.6,206000.0,33.8737,33.8886,33.8217,33.8811,206000.0
2013-07-11 15:50:00,45.59,45.68,45.54,45.62,358300.0,33.8737,33.9406,33.8366,33.896,358300.0
2013-07-12 09:30:00,45.53,45.6,45.03,45.15,116800.0,33.8291,33.8811,33.4576,33.5468,116800.0
2013-07-12 09:40:00,45.16,45.16,44.93,45.0,54100.0,33.5542,33.5542,33.3833,33.4353,54100.0
2013-07-12 09:50:00,45.0,45.06,44.73,44.77,77200.0,33.4353,33.4799,33.2347,33.2645,77200.0
2013-07-12 10:00:00,44.75,44.79,44.65,44.7,73400.0,33.2496,33.2793,33.1753,33.2124,73400.0
2013-07-12 10:10:00,44.7,44.82,44.6,44.8,67400.0,33.2124,33.3016,33.1381,33.2867,67400.0
2013-07-12 10:20:00,44.79,44.87,44.75,44.8,43100.0,33.2793,33.3388,33.2496,33.2867,43100.0
2013-07-12 10:30:00,44.81,44.87,44.77,44.82,31900.0,33.2942,33.3388,33.2645,33.3016,31900.0
2013-07-12 10:40:00,44.81,44.95,44.81,44.92,29300.0,33.2942,33.3982,33.2942,33.3759,29300.0
2013-07-12 10:50:00,44.92,44.93,44.81,44.83,25000.0,33.3759,33.3833,33.2942,33.309,25000.0
2013-07-12 11:00:00,44.83,44.9,44.83,44.86,34200.0,33.309,33.361,33.309,33.3313,34200.0
2013-07-12 11:10:00,44.85,44.92,44.85,44.86,16400.0,33.3239,33.3759,33.3239,33.3313,16400.0
2013-07-12 11:20:00,44.87,44.89,44.82,44.84,25600.0,33.3388,33.3536,33.3016,33.3165,25600.0
2013-07-12 11:30:00,44.84,44.86,44.75,44.77,31800.0,33.3165,33.3313,33.2496,33.2645,31800.0
2013-07-12 11:40:00,44.78,44.79,44.66,44.68,52400.0,33.2719,33.2793,33.1827,33.1976,52400.0
2013-07-12 11:50:00,44.69,44.69,44.61,44.66,31200.0,33.205,33.205,33.1456,33.1827,31200.0
2013-07-12 12:00:00,44.66,44.73,44.65,44.72,14800.0,33.1827,33.2347,33.1753,33.2273,14800.0
2013-07-12 12:10:00,44.72,44.73,44.7,44.72,11200.0,33.2273,33.2347,33.2124,33.2273,11200.0
2013-07-12 12:20:00,44.71,44.73,44.7,44.72,12700.0,33.2199,33.2347,33.2124,33.2273,12700.0
2013-07-12 12:30:00,44.72,44.72,44.65,44.67,26500.0,33.2273,33.2273,33.1753,33.1902,26500.0
2013-07-12 12:40:00,44.65,44.7,44.64,44.69,41300.0,33.1753,33.2124,33.1679,33.205,41300.0
2013-07-12 12:50:00,44.68,44.82,44.68,44.82,51900.0,33.1976,33.3016,33.1976,33.3016,51900.0
2013-07-12 13:00:00,44.81,44.85,44.77,44.81,56900.0,33.2942,33.3239,33.2645,33.2942,56900.0
2013-07-12 13:10:00,44.81,44.83,44.74,44.82,29300.0,33.2942,33.309,33.2422,33.3016,29300.0
2013-07-12 13:20:00,44.81,44.85,44.78,44.84,41500.0,33.2942,33.3239,33.2719,33.3165,41500.0
2013-07-12 13:30:00,44.84,44.91,44.84,44.87,17600.0,33.3165,33.3685,33.3165,33.3388,17600.0
2013-07-12 13:40:00,44.87,44.89,44.85,44.87,19500.0,33.3388,33.3536,33.3239,33.3388,19500.0
2013-07-12 13:50:00,44.88,44.89,44.82,44.83,31900.0,33.3462,33.3536,33.3016,33.309,31900.0
2013-07-12 14:00:00,44.83,44.83,44.69,44.73,32100.0,33.309,33.309,33.205,33.2347,32100.0
2013-07-12 14:10:00,44.72,44.77,44.7,44.75,15600.0,33.2273,33.2645,33.2124,33.2496,15600.0
2013-07-12 14:20:00,44.75,44.76,44.71,44.75,18600.0,33.2496,33.257,33.2199,33.2496,18600.0
2013-07-12 14:30:00,44.75,44.78,44.7,44.7,18100.0,33.2496,33.2719,33.2124,33.2124,18100.0
2013-07-12 14:40:00,44.71,44.74,44.68,44.68,23000.0,33.2199,33.2422,33.1976,33.1976,23000.0
2013-07-12 14:50:00,44.68,44.74,44.68,44.72,22300.0,33.1976,33.2422,33.1976,33.2273,22300.0
2013-07-12 15:00:00,44.73,44.78,44.73,44.78,26000.0,33.2347,33.2719,33.2347,33.2719,26000.0
2013-07-12 15:10:00,44.79,44.87,44.79,44.82,43800.0,33.2793,33.3388,33.2793,33.3016,43800.0
2013-07-12 15:20:00,44.82,44.84,44.8,44.83,26800.0,33.3016,33.3165,33.2867,33.309,26800.0
2013-07-12 15:30:00,44.84,44.86,44.79,44.84,63700.0,33.3165,33.3313,33.2793,33.3165,63700.0
2013-07-12 15:40:00,44.84,44.92,44.84,44.87,129400.0,33.3165,33.3759,33.3165,33.3388,129400.0
2013-07-12 15:50:00,44.88,44.92,44.82,44.85,240200.0,33.3462,33.3759,33.3016,33.3239,240200.0
2013-07-15 09:30:00,44.72,45.14,44.67,44.95,60500.0,33.2273,33.5394,33.1902,33.3982,60500.0
2013-07-15 09:40:00,44.95,45.14,44.95,45.02,27500.0,33.3982,33.5394,33.3982,33.4502,27500.0
2013-07-15 09:50:00,45.02,45.13,44.99,45.11,36000.0,33.4502,33.5319,33.4279,33.5171,36000.0
2013-07-15 10:00:00,45.1,45.17,45.04,45.13,19600.0,33.5096,33.5617,33.4651,33.5319,19600.0
2013-07-15 10:10:00,45.14,45.3,45.14,45.27,24700.0,33.5394,33.6582,33.5394,33.636,24700.0
2013-07-15 10:20:00,45.27,45.27,45.16,45.19,32900.0,33.636,33.636,33.5542,33.5765,32900.0
2013-07-15 10:30:00,45.21,45.22,45.16,45.19,24700.0,33.5914,33.5988,33.5542,33.5765,24700.0
2013-07-15 10:40:00,45.2,45.21,45.13,45.17,16700.0,33.5839,33.5914,33.5319,33.5617,16700.0
2013-07-15 10:50:00,45.16,45.27,45.16,45.21,43500.0,33.5542,33.636,33.5542,33.5914,43500.0
2013-07-15 11:00:00,45.21,45.25,45.18,45.18,14900.0,33.5914,33.6211,33.5691,33.5691,14900.0
2013-07-15 11:10:00,45.19,45.23,45.17,45.23,19900.0,33.5765,33.6062,33.5617,33.6062,19900.0
2013-07-15 11:20:00,45.24,45.31,45.24,45.29,18000.0,33.6137,33.6657,33.6137,33.6508,18000.0
2013-07-15 11:30:00,45.3,45.39,45.3,45.34,34600.0,33.6582,33.7251,33.6582,33.688,34600.0
2013-07-15 11:40:00,45.33,45.37,45.32,45.32,15100.0,33.6805,33.7103,33.6731,33.6731,15100.0
2013-07-15 11:50:00,45.32,45.34,45.22,45.23,13700.0,33.6731,33.688,33.5988,33.6062,13700.0
2013-07-15 12:00:00,45.24,45.33,45.23,45.32,28500.0,33.6137,33.6805,33.6062,33.6731,28500.0
2013-07-15 12:10:00,45.32,45.41,45.32,45.38,22900.0,33.6731,33.74,33.6731,33.7177,22900.0
2013-07-15 12:20:00,45.38,45.41,45.37,45.38,16500.0,33.7177,33.74,33.7103,33.7177,16500.0
2013-07-15 12:30:00,45.38,45.41,45.37,45.41,18000.0,33.7177,33.74,33.7103,33.74,18000.0
2013-07-15 12:40:00,45.4,45.43,45.35,45.36,19600.0,33.7325,33.7548,33.6954,33.7028,19600.0
2013-07-15 12:50:00,45.34,45.36,45.31,45.33,23000.0,33.688,33.7028,33.6657,33.6805,23000.0
2013-07-15 13:00:00,45.32,45.36,45.31,45.36,17000.0,33.6731,33.7028,33.6657,33.7028,17000.0
2013-07-15 13:10:00,45.35,45.4,45.35,45.36,14300.0,33.6954,33.7325,33.6954,33.7028,14300.0
2013-07-15 13:20:00,45.37,45.39,45.35,45.38,11300.0,33.7103,33.7251,33.6954,33.7177,11300.0
2013-07-15 13:30:00,45.38,45.39,45.36,45.37,9100.0,33.7177,33.7251,33.7028,33.7103,9100.0
2013-07-15 13:40:00,45.37,45.43,45.37,45.41,12900.0,33.7103,33.7548,33.7103,33.74,12900.0
2013-07-15 13:50:00,45.42,45.46,45.39,45.46,22600.0,33.7474,33.7771,33.7251,33.7771,22600.0
2013-07-15 14:00:00,45.45,45.48,45.43,45.43,27700.0,33.7697,33.792,33.7548,33.7548,27700.0
2013-07-15 14:10:00,45.43,45.43,45.36,45.38,27400.0,33.7548,33.7548,33.7028,33.7177,27400.0
2013-07-15 14:20:00,45.38,45.38,45.32,45.33,20600.0,33.7177,33.7177,33.6731,33.6805,20600.0
2013-07-15 14:30:00,45.31,45.34,45.28,45.28,21600.0,33.6657,33.688,33.6434,33.6434,21600.0
2013-07-15 14:40:00,45.27,45.3,45.25,45.26,26100.0,33.636,33.6582,33.6211,33.6285,26100.0
2013-07-15 14:50:00,45.25,45.35,45.25,45.35,15000.0,33.6211,33.6954,33.6211,33.6954,15000.0
2013-07-15 15:00:00,45.34,45.34,45.24,45.26,39500.0,33.688,33.688,33.6137,33.6285,39500.0
2013-07-15 15:10:00,45.26,45.26,45.19,45.22,22900.0,33.6285,33.6285,33.5765,33.5988,22900.0
2013-07-15 15:20:00,45.22,45.24,45.17,45.18,16300.0,33.5988,33.6137,33.5617,33.5691,16300.0
2013-07-15 15:30:00,45.18,45.27,45.18,45.26,26100.0,33.5691,33.636,33.5691,33.6285,26100.0
2013-07-15 15:40:00,45.27,45.29,45.24,45.29,43000.0,33.636,33.6508,33.6137,33.6508,43000.0
2013-07-15 15:50:00,45.29,45.3,45.26,45.29,98300.0,33.6508,33.6582,33.6285,33.6508,98300.0
2013-07-16 09:30:00,45.42,45.5,45.26,45.28,30100.0,33.7474,33.8068,33.6285,33.6434,30100.0
2013-07-16 09:40:00,45.3,45.31,45.1,45.24,23000.0,33.6582,33.6657,33.5096,33.6137,23000.0
2013-07-16 09:50:00,45.22,45.23,45.11,45.12,19500.0,33.5988,33.6062,33.5171,33.5245,19500.0
2013-07-16 10:00:00,45.13,45.22,45.1,45.18,33800.0,33.5319,33.5988,33.5096,33.5691,33800.0
2013-07-16 10:10:00,45.19,45.28,45.17,45.22,21700.0,33.5765,33.6434,33.5617,33.5988,21700.0
2013-07-16 10:20:00,45.24,45.24,45.08,45.08,15500.0,33.6137,33.6137,33.4948,33.4948,15500.0
2013-07-16 10:30:00,45.08,45.15,45.01,45.1,20800.0,33.4948,33.5468,33.4428,33.5096,20800.0
2013-07-16 10:40:00,45.08,45.13,44.99,45.03,24400.0,33.4948,33.5319,33.4279,33.4576,24400.0
2013-07-16 10:50:00,45.08,45.1,45.02,45.04,14900.0,33.4948,33.5096,33.4502,33.4651,14900.0
2013-07-16 11:00:00,45.03,45.03,44.97,44.99,11800.0,33.4576,33.4576,33.4131,33.4279,11800.0
2013-07-16 11:10:00,44.99,45.01,44.88,44.91,14000.0,33.4279,33.4428,33.3462,33.3685,14000.0
2013-07-16 11:20:00,44.91,44.91,44.83,44.86,16500.0,33.3685,33.3685,33.309,33.3313,16500.0
2013-07-16 11:30:00,44.86,44.94,44.85,44.87,16900.0,33.3313,33.3908,33.3239,33.3388,16900.0
2013-07-16 11:40:00,44.86,44.86,44.73,44.73,36400.0,33.3313,33.3313,33.2347,33.2347,36400.0
2013-07-16 11:50:00,44.72,44.82,44.72,44.77,21800.0,33.2273,33.3016,33.2273,33.2645,21800.0
2013-07-16 12:00:00,44.77,44.77,44.64,44.64,35100.0,33.2645,33.2645,33.1679,33.1679,35100.0
2013-07-16 12:10:00,44.65,44.65,44.56,44.59,122100.0,33.1753,33.1753,33.1084,33.1307,122100.0
2013-07-16 12:20:00,44.6,44.67,44.59,44.61,40000.0,33.1381,33.1902,33.1307,33.1456,40000.0
2013-07-16 12:30:00,44.61,44.61,44.57,44.58,32500.0,33.1456,33.1456,33.1159,33.1233,32500.0
2013-07-16 12:40:00,44.59,44.59,44.51,44.51,28000.0,33.1307,33.1307,33.0713,33.0713,28000.0
2013-07-16 12:50:00,44.52,44.58,44.51,44.55,17800.0,33.0787,33.1233,33.0713,33.101,17800.0
2013-07-16 13:00:00,44.55,44.57,44.49,44.5,25700.0,33.101,33.1159,33.0564,33.0638,25700.0
2013-07-16 13:10:00,44.51,44.51,44.39,44.43,17900.0,33.0713,33.0713,32.9821,33.0118,17900.0
2013-07-16 13:20:00,44.43,44.45,44.4,44.41,27200.0,33.0118,33.0267,32.9895,32.997,27200.0
2013-07-16 13:30:00,44.4,44.43,44.37,44.43,29200.0,32.9895,33.0118,32.9672,33.0118,29200.0
2013-07-16 13:40:00,44.44,44.45,44.41,44.44,19900.0,33.0193,33.0267,32.997,33.0193,19900.0
2013-07-16 13:50:00,44.45,44.45,44.4,44.43,43300.0,33.0267,33.0267,32.9895,33.0118,43300.0
2013-07-16 14:00:00,44.43,44.44,44.38,44.38,37400.0,33.0118,33.0193,32.9747,32.9747,37400.0
2013-07-16 14:10:00,44.39,44.49,44.39,44.48,35200.0,32.9821,33.0564,32.9821,33.049,35200.0
2013-07-16 14:20:00,44.49,44.59,44.48,44.59,30400.0,33.0564,33.1307,33.049,33.1307,30400.0
2013-07-16 14:30:00,44.59,44.59,44.52,44.55,20100.0,33.1307,33.1307,33.0787,33.101,20100.0
2013-07-16 14:40:00,44.56,44.61,44.55,44.6,15500.0,33.1084,33.1456,33.101,33.1381,15500.0
2013-07-16 14:50:00,44.6,44.64,44.58,44.6,15100.0,33.1381,33.1679,33.1233,33.1381,15100.0
2013-07-16 15:00:00,44.59,44.63,44.58,44.59,24700.0,33.1307,33.1604,33.1233,33.1307,24700.0
2013-07-16 15:10:00,44.59,44.63,44.55,44.63,32200.0,33.1307,33.1604,33.101,33.1604,32200.0
2013-07-16 15:20:00,44.63,44.73,44.61,44.73,28400.0,33.1604,33.2347,33.1456,33.2347,28400.0
2013-07-16 15:30:00,44.73,44.78,44.73,44.76,38500.0,33.2347,33.2719,33.2347,33.257,38500.0
2013-07-16 15:40:00,44.75,44.79,44.69,44.75,74500.0,33.2496,33.2793,33.205,33.2496,74500.0
2013-07-16 15:50:00,44.76,44.79,44.72,44.75,140600.0,33.257,33.2793,33.2273,33.2496,140600.0
2013-07-17 09:30:00,45.04,45.37,44.91,45.26,39800.0,33.4651,33.7103,33.3685,33.6285,39800.0
2013-07-17 09:40:00,45.26,45.38,45.13,45.17,20000.0,33.6285,33.7177,33.5319,33.5617,20000.0
2013-07-17 09:50:00,45.17,45.2,45.03,45.2,10900.0,33.5617,33.5839,33.4576,33.5839,10900.0
2013-07-17 10:00:00,45.2,45.39,45.16,45.28,18000.0,33.5839,33.7251,33.5542,33.6434,18000.0
2013-07-17 10:10:00,45.28,45.43,45.24,45.38,21000.0,33.6434,33.7548,33.6137,33.7177,21000.0
2013-07-17 10:20:00,45.35,45.43,45.35,45.38,21900.0,33.6954,33.7548,33.6954,33.7177,21900.0
2013-07-17 10:30:00,45.37,45.38,45.21,45.21,34600.0,33.7103,33.7177,33.5914,33.5914,34600.0
2013-07-17 10:40:00,45.21,45.21,45.03,45.12,32000.0,33.5914,33.5914,33.4576,33.5245,32000.0
2013-07-17 10:50:00,45.13,45.26,45.11,45.25,15300.0,33.5319,33.6285,33.5171,33.6211,15300.0
2013-07-17 11:00:00,45.24,45.35,45.24,45.32,19000.0,33.6137,33.6954,33.6137,33.6731,19000.0
2013-07-17 11:10:00,45.3,45.38,45.3,45.31,13600.0,33.6582,33.7177,33.6582,33.6657,13600.0
2013-07-17 11:20:00,45.31,45.31,45.12,45.18,19100.0,33.6657,33.6657,33.5245,33.5691,19100.0
2013-07-17 11:30:00,45.2,45.22,45.1,45.19,17500.0,33.5839,33.5988,33.5096,33.5765,17500.0
2013-07-17 11:40:00,45.18,45.21,45.12,45.12,16100.0,33.5691,33.5914,33.5245,33.5245,16100.0
2013-07-17 11:50:00,45.12,45.12,44.94,44.97,33500.0,33.5245,33.5245,33.3908,33.4131,33500.0
2013-07-17 12:00:00,44.97,45.09,44.97,45.07,8500.0,33.4131,33.5022,33.4131,33.4874,8500.0
2013-07-17 12:10:00,45.08,45.19,45.07,45.16,24900.0,33.4948,33.5765,33.4874,33.5542,24900.0
2013-07-17 12:20:00,45.16,45.16,45.09,45.1,9900.0,33.5542,33.5542,33.5022,33.5096,9900.0
2013-07-17 12:30:00,45.1,45.15,45.0,45.03,27400.0,33.5096,33.5468,33.4353,33.4576,27400.0
2013-07-17 12:40:00,45.02,45.17,45.0,45.17,18200.0,33.4502,33.5617,33.4353,33.5617,18200.0
2013-07-17 12:50:00,45.15,45.18,45.09,45.13,14000.0,33.5468,33.5691,33.5022,33.5319,14000.0
2013-07-17 13:00:00,45.13,45.13,45.09,45.12,14300.0,33.5319,33.5319,33.5022,33.5245,14300.0
2013-07-17 13:10:00,45.12,45.19,45.09,45.12,24900.0,33.5245,33.5765,33.5022,33.5245,24900.0
2013-07-17 13:20:00,45.12,45.15,45.06,45.07,11000.0,33.5245,33.5468,33.4799,33.4874,11000.0
2013-07-17 13:30:00,45.06,45.13,45.01,45.12,22000.0,33.4799,33.5319,33.4428,33.5245,22000.0
2013-07-17 13:40:00,45.12,45.17,45.09,45.15,17400.0,33.5245,33.5617,33.5022,33.5468,17400.0
2013-07-17 13:50:00,45.16,45.2,45.12,45.18,31600.0,33.5542,33.5839,33.5245,33.5691,31600.0
2013-07-17 14:00:00,45.17,45.2,45.11,45.12,20200.0,33.5617,33.5839,33.5171,33.5245,20200.0
2013-07-17 14:10:00,45.12,45.17,45.12,45.15,29900.0,33.5245,33.5617,33.5245,33.5468,29900.0
2013-07-17 14:20:00,45.15,45.27,45.15,45.22,54400.0,33.5468,33.636,33.5468,33.5988,54400.0
2013-07-17 14:30:00,45.22,45.22,45.14,45.15,28300.0,33.5988,33.5988,33.5394,33.5468,28300.0
2013-07-17 14:40:00,45.14,45.21,45.13,45.21,48400.0,33.5394,33.5914,33.5319,33.5914,48400.0
2013-07-17 14:50:00,45.2,45.26,45.2,45.25,26200.0,33.5839,33.6285,33.5839,33.6211,26200.0
2013-07-17 15:00:00,45.25,45.28,45.22,45.28,67900.0,33.6211,33.6434,33.5988,33.6434,67900.0
2013-07-17 15:10:00,45.28,45.3,45.2,45.22,45900.0,33.6434,33.6582,33.5839,33.5988,45900.0
2013-07-17 15:20:00,45.23,45.23,45.13,45.15,56900.0,33.6062,33.6062,33.5319,33.5468,56900.0
2013-07-17 15:30:00,45.16,45.23,45.09,45.22,65400.0,33.5542,33.6062,33.5022,33.5988,65400.0
2013-07-17 15:40:00,45.21,45.24,45.2,45.24,71900.0,33.5914,33.6137,33.5839,33.6137,71900.0
2013-07-17 15:50:00,45.23,45.32,45.22,45.28,196200.0,33.6062,33.6731,33.5988,33.6434,196200.0
2013-07-18 09:30:00,45.29,45.5,45.15,45.47,52700.0,33.6508,33.8068,33.5468,33.7846,52700.0
2013-07-18 09:40:00,45.47,45.5,45.41,45.46,44200.0,33.7846,33.8068,33.74,33.7771,44200.0
2013-07-18 09:50:00,45.47,45.7,45.46,45.67,67400.0,33.7846,33.9554,33.7771,33.9332,67400.0
2013-07-18 10:00:00,45.69,45.71,45.6,45.61,62000.0,33.948,33.9629,33.8811,33.8886,62000.0
2013-07-18 10:10:00,45.63,45.69,45.58,45.69,37300.0,33.9034,33.948,33.8663,33.948,37300.0
2013-07-18 10:20:00,45.69,45.94,45.62,45.92,56200.0,33.948,34.1338,33.896,34.1189,56200.0
2013-07-18 10:30:00,45.92,46.0,45.59,45.59,57500.0,34.1189,34.1784,33.8737,33.8737,57500.0
2013-07-18 10:40:00,45.59,45.71,45.54,45.67,32900.0,33.8737,33.9629,33.8366,33.9332,32900.0
2013-07-18 10:50:00,45.66,45.76,45.65,45.67,43000.0,33.9257,34.0,33.9183,33.9332,43000.0
2013-07-18 11:00:00,45.67,45.84,45.64,45.84,59600.0,33.9332,34.0595,33.9109,34.0595,59600.0
2013-07-18 11:10:00,45.85,45.87,45.71,45.71,31700.0,34.0669,34.0818,33.9629,33.9629,31700.0
2013-07-18 11:20:00,45.71,45.78,45.68,45.74,19500.0,33.9629,34.0149,33.9406,33.9852,19500.0
2013-07-18 11:30:00,45.74,45.8,45.69,45.78,22000.0,33.9852,34.0297,33.948,34.0149,22000.0
2013-07-18 11:40:00,45.77,45.83,45.75,45.78,44200.0,34.0075,34.052,33.9926,34.0149,44200.0
2013-07-18 11:50:00,45.78,45.81,45.76,45.8,33700.0,34.0149,34.0372,34.0,34.0297,33700.0
2013-07-18 12:00:00,45.79,45.84,45.76,45.82,61000.0,34.0223,34.0595,34.0,34.0446,61000.0
2013-07-18 12:10:00,45.81,45.83,45.78,45.83,24700.0,34.0372,34.052,34.0149,34.052,24700.0
2013-07-18 12:20:00,45.83,45.83,45.71,45.73,66400.0,34.052,34.052,33.9629,33.9777,66400.0
2013-07-18 12:30:00,45.73,45.86,45.73,45.84,32500.0,33.9777,34.0743,33.9777,34.0595,32500.0
2013-07-18 12:40:00,45.86,45.88,45.84,45.88,19600.0,34.0743,34.0892,34.0595,34.0892,19600.0
2013-07-18 12:50:00,45.89,46.03,45.89,46.0,86800.0,34.0966,34.2006,34.0966,34.1784,86800.0
2013-07-18 13:00:00,46.01,46.08,45.97,46.01,53500.0,34.1858,34.2378,34.1561,34.1858,53500.0
2013-07-18 13:10:00,46.02,46.09,46.02,46.04,47700.0,34.1932,34.2452,34.1932,34.2081,47700.0
2013-07-18 13:20:00,46.04,46.08,45.97,46.04,53900.0,34.2081,34.2378,34.1561,34.2081,53900.0
2013-07-18 13:30:00,46.05,46.09,46.03,46.08,33200.0,34.2155,34.2452,34.2006,34.2378,33200.0
2013-07-18 13:40:00,46.08,46.09,46.03,46.04,25400.0,34.2378,34.2452,34.2006,34.2081,25400.0
2013-07-18 13:50:00,46.04,46.09,46.0,46.07,36200.0,34.2081,34.2452,34.1784,34.2304,36200.0
2013-07-18 14:00:00,46.07,46.15,46.07,46.11,46000.0,34.2304,34.2898,34.2304,34.2601,46000.0
2013-07-18 14:10:00,46.11,46.16,46.09,46.15,48600.0,34.2601,34.2972,34.2452,34.2898,48600.0
2013-07-18 14:20:00,46.15,46.22,46.15,46.18,33500.0,34.2898,34.3418,34.2898,34.3121,33500.0
2013-07-18 14:30:00,46.18,46.2,46.04,46.08,44800.0,34.3121,34.327,34.2081,34.2378,44800.0
2013-07-18 14:40:00,46.08,46.1,46.0,46.0,31200.0,34.2378,34.2527,34.1784,34.1784,31200.0
2013-07-18 14:50:00,46.0,46.0,45.91,45.92,80900.0,34.1784,34.1784,34.1115,34.1189,80900.0
2013-07-18 15:00:00,45.92,45.93,45.81,45.84,47600.0,34.1189,34.1263,34.0372,34.0595,47600.0
2013-07-18 15:10:00,45.84,45.88,45.83,45.84,39200.0,34.0595,34.0892,34.052,34.0595,39200.0
2013-07-18 15:20:00,45.84,45.86,45.74,45.74,92000.0,34.0595,34.0743,33.9852,33.9852,92000.0
2013-07-18 15:30:00,45.75,45.76,45.64,45.72,135000.0,33.9926,34.0,33.9109,33.9703,135000.0
2013-07-18 15:40:00,45.71,45.72,45.63,45.7,112800.0,33.9629,33.9703,33.9034,33.9554,112800.0
2013-07-18 15:50:00,45.7,45.76,45.6,45.66,211300.0,33.9554,34.0,33.8811,33.9257,211300.0
2013-07-19 09:30:00,45.77,45.84,45.5,45.54,222500.0,34.0075,34.0595,33.8068,33.8366,222500.0
2013-07-19 09:40:00,45.52,45.6,45.22,45.24,52700.0,33.8217,33.8811,33.5988,33.6137,52700.0
2013-07-19 09:50:00,45.24,45.32,45.05,45.16,55800.0,33.6137,33.6731,33.4725,33.5542,55800.0
2013-07-19 10:00:00,45.16,45.2,45.04,45.08,70400.0,33.5542,33.5839,33.4651,33.4948,70400.0
2013-07-19 10:10:00,45.08,45.14,44.99,45.01,64500.0,33.4948,33.5394,33.4279,33.4428,64500.0
2013-07-19 10:20:00,45.01,45.04,44.84,45.04,75900.0,33.4428,33.4651,33.3165,33.4651,75900.0
2013-07-19 10:30:00,45.05,45.32,45.01,45.31,90400.0,33.4725,33.6731,33.4428,33.6657,90400.0
2013-07-19 10:40:00,45.3,45.31,45.22,45.26,43200.0,33.6582,33.6657,33.5988,33.6285,43200.0
2013-07-19 10:50:00,45.25,45.36,45.25,45.3,50400.0,33.6211,33.7028,33.6211,33.6582,50400.0
2013-07-19 11:00:00,45.3,45.3,45.17,45.29,64400.0,33.6582,33.6582,33.5617,33.6508,64400.0
2013-07-19 11:10:00,45.3,45.3,45.16,45.18,33600.0,33.6582,33.6582,33.5542,33.5691,33600.0
2013-07-19 11:20:00,45.19,45.28,45.15,45.27,57800.0,33.5765,33.6434,33.5468,33.636,57800.0
2013-07-19 11:30:00,45.26,45.37,45.23,45.32,49900.0,33.6285,33.7103,33.6062,33.6731,49900.0
2013-07-19 11:40:00,45.32,45.4,45.31,45.39,28300.0,33.6731,33.7325,33.6657,33.7251,28300.0
2013-07-19 11:50:00,45.39,45.4,45.34,45.39,29500.0,33.7251,33.7325,33.688,33.7251,29500.0
2013-07-19 12:00:00,45.39,45.48,45.39,45.45,32700.0,33.7251,33.792,33.7251,33.7697,32700.0
2013-07-19 12:10:00,45.45,45.55,45.44,45.52,21000.0,33.7697,33.844,33.7623,33.8217,21000.0
2013-07-19 12:20:00,45.52,45.54,45.44,45.49,22500.0,33.8217,33.8366,33.7623,33.7994,22500.0
2013-07-19 12:30:00,45.48,45.54,45.44,45.54,26000.0,33.792,33.8366,33.7623,33.8366,26000.0
2013-07-19 12:40:00,45.54,45.61,45.51,45.58,40000.0,33.8366,33.8886,33.8143,33.8663,40000.0
2013-07-19 12:50:00,45.59,45.62,45.54,45.62,23400.0,33.8737,33.896,33.8366,33.896,23400.0
2013-07-19 13:00:00,45.62,45.65,45.58,45.59,29800.0,33.896,33.9183,33.8663,33.8737,29800.0
2013-07-19 13:10:00,45.6,45.64,45.58,45.64,17100.0,33.8811,33.9109,33.8663,33.9109,17100.0
2013-07-19 13:20:00,45.63,45.63,45.57,45.59,21100.0,33.9034,33.9034,33.8589,33.8737,21100.0
2013-07-19 13:30:00,45.59,45.65,45.59,45.64,11800.0,33.8737,33.9183,33.8737,33.9109,11800.0
2013-07-19 13:40:00,45.65,45.72,45.65,45.72,24200.0,33.9183,33.9703,33.9183,33.9703,24200.0
2013-07-19 13:50:00,45.72,45.77,45.7,45.75,29600.0,33.9703,34.0075,33.9554,33.9926,29600.0
2013-07-19 14:00:00,45.74,45.85,45.73,45.84,39400.0,33.9852,34.0669,33.9777,34.0595,39400.0
2013-07-19 14:10:00,45.84,45.85,45.78,45.83,41800.0,34.0595,34.0669,34.0149,34.052,41800.0
2013-07-19 14:20:00,45.84,45.87,45.81,45.81,25000.0,34.0595,34.0818,34.0372,34.0372,25000.0
2013-07-19 14:30:00,45.8,45.81,45.75,45.76,25700.0,34.0297,34.0372,33.9926,34.0,25700.0
2013-07-19 14:40:00,45.76,45.78,45.69,45.69,19700.0,34.0,34.0149,33.948,33.948,19700.0
2013-07-19 14:50:00,45.7,45.7,45.63,45.67,41900.0,33.9554,33.9554,33.9034,33.9332,41900.0
2013-07-19 15:00:00,45.67,45.74,45.67,45.74,77200.0,33.9332,33.9852,33.9332,33.9852,77200.0
2013-07-19 15:10:00,45.73,45.74,45.7,45.71,54600.0,33.9777,33.9852,33.9554,33.9629,54600.0
2013-07-19 15:20:00,45.71,45.73,45.62,45.62,93600.0,33.9629,33.9777,33.896,33.896,93600.0
2013-07-19 15:30:00,45.63,45.66,45.59,45.65,137600.0,33.9034,33.9257,33.8737,33.9183,137600.0
2013-07-19 15:40:00,45.65,45.65,45.37,45.38,277900.0,33.9183,33.9183,33.7103,33.7177,277900.0
2013-07-19 15:50:00,45.38,45.65,45.37,45.62,452000.0,33.7177,33.9183,33.7103,33.896,452000.0
2013-07-22 09:30:00,45.77,46.19,45.77,46.17,70600.0,34.0075,34.3195,34.0075,34.3047,70600.0
2013-07-22 09:40:00,46.17,46.25,46.11,46.16,68800.0,34.3047,34.3641,34.2601,34.2972,68800.0
2013-07-22 09:50:00,46.17,46.28,46.11,46.25,86500.0,34.3047,34.3864,34.2601,34.3641,86500.0
2013-07-22 10:00:00,46.27,46.27,46.04,46.13,41400.0,34.379,34.379,34.2081,34.2749,41400.0
2013-07-22 10:10:00,46.12,46.22,46.1,46.1,22100.0,34.2675,34.3418,34.2527,34.2527,22100.0
2013-07-22 10:20:00,46.1,46.15,46.02,46.06,30200.0,34.2527,34.2898,34.1932,34.2229,30200.0
2013-07-22 10:30:00,46.05,46.12,45.99,46.02,38300.0,34.2155,34.2675,34.1709,34.1932,38300.0
2013-07-22 10:40:00,46.02,46.11,45.98,46.05,48100.0,34.1932,34.2601,34.1635,34.2155,48100.0
2013-07-22 10:50:00,46.06,46.11,46.01,46.03,25100.0,34.2229,34.2601,34.1858,34.2006,25100.0
2013-07-22 11:00:00,46.02,46.23,46.02,46.23,22400.0,34.1932,34.3492,34.1932,34.3492,22400.0
2013-07-22 11:10:00,46.22,46.26,46.17,46.22,23700.0,34.3418,34.3715,34.3047,34.3418,23700.0
2013-07-22 11:20:00,46.22,46.24,46.18,46.24,24200.0,34.3418,34.3567,34.3121,34.3567,24200.0
2013-07-22 11:30:00,46.22,46.23,46.17,46.17,18700.0,34.3418,34.3492,34.3047,34.3047,18700.0
2013-07-22 11:40:00,46.17,46.17,46.06,46.13,18200.0,34.3047,34.3047,34.2229,34.2749,18200.0
2013-07-22 11:50:00,46.13,46.15,46.0,46.02,12700.0,34.2749,34.2898,34.1784,34.1932,12700.0
2013-07-22 12:00:00,46.01,46.12,46.0,46.09,20900.0,34.1858,34.2675,34.1784,34.2452,20900.0
2013-07-22 12:10:00,46.09,46.1,45.99,46.03,34200.0,34.2452,34.2527,34.1709,34.2006,34200.0
2013-07-22 12:20:00,46.04,46.14,46.04,46.09,30400.0,34.2081,34.2824,34.2081,34.2452,30400.0
2013-07-22 12:30:00,46.09,46.12,46.0,46.12,21700.0,34.2452,34.2675,34.1784,34.2675,21700.0
2013-07-22 12:40:00,46.12,46.16,46.12,46.12,18100.0,34.2675,34.2972,34.2675,34.2675,18100.0
2013-07-22 12:50:00,46.12,46.16,46.1,46.12,16500.0,34.2675,34.2972,34.2527,34.2675,16500.0
2013-07-22 13:00:00,46.12,46.14,46.09,46.13,14200.0,34.2675,34.2824,34.2452,34.2749,14200.0
2013-07-22 13:10:00,46.13,46.14,46.09,46.1,25900.0,34.2749,34.2824,34.2452,34.2527,25900.0
2013-07-22 13:20:00,46.09,46.13,46.05,46.1,17900.0,34.2452,34.2749,34.2155,34.2527,17900.0
2013-07-22 13:30:00,46.08,46.1,46.04,46.05,34900.0,34.2378,34.2527,34.2081,34.2155,34900.0
2013-07-22 13:40:00,46.06,46.12,46.05,46.12,23600.0,34.2229,34.2675,34.2155,34.2675,23600.0
2013-07-22 13:50:00,46.11,46.2,46.11,46.19,20500.0,34.2601,34.327,34.2601,34.3195,20500.0
2013-07-22 14:00:00,46.18,46.18,46.07,46.1,23100.0,34.3121,34.3121,34.2304,34.2527,23100.0
2013-07-22 14:10:00,46.09,46.17,46.09,46.16,16400.0,34.2452,34.3047,34.2452,34.2972,16400.0
2013-07-22 14:20:00,46.15,46.18,46.14,46.15,19900.0,34.2898,34.3121,34.2824,34.2898,19900.0
2013-07-22 14:30:00,46.16,46.17,46.09,46.12,19700.0,34.2972,34.3047,34.2452,34.2675,19700.0
2013-07-22 14:40:00,46.11,46.13,46.09,46.13,22700.0,34.2601,34.2749,34.2452,34.2749,22700.0
2013-07-22 14:50:00,46.13,46.16,46.08,46.15,31600.0,34.2749,34.2972,34.2378,34.2898,31600.0
2013-07-22 15:00:00,46.15,46.15,46.08,46.1,36800.0,34.2898,34.2898,34.2378,34.2527,36800.0
2013-07-22 15:10:00,46.09,46.13,46.09,46.13,17500.0,34.2452,34.2749,34.2452,34.2749,17500.0
2013-07-22 15:20:00,46.13,46.14,46.11,46.13,29600.0,34.2749,34.2824,34.2601,34.2749,29600.0
2013-07-22 15:30:00,46.12,46.14,46.07,46.07,70600.0,34.2675,34.2824,34.2304,34.2304,70600.0
2013-07-22 15:40:00,46.08,46.13,46.02,46.03,63800.0,34.2378,34.2749,34.1932,34.2006,63800.0
2013-07-22 15:50:00,46.03,46.09,46.01,46.08,115800.0,34.2006,34.2452,34.1858,34.2378,115800.0
2013-07-23 09:30:00,46.39,46.66,46.25,46.4,71200.0,34.4681,34.6687,34.3641,34.4756,71200.0
2013-07-23 09:40:00,46.4,46.56,46.37,46.48,37400.0,34.4756,34.5944,34.4533,34.535,37400.0
2013-07-23 09:50:00,46.47,46.6,46.38,46.58,73000.0,34.5276,34.6242,34.4607,34.6093,73000.0
2013-07-23 10:00:00,46.57,46.61,46.46,46.46,59200.0,34.6019,34.6316,34.5201,34.5201,59200.0
2013-07-23 10:10:00,46.46,46.56,46.39,46.4,25100.0,34.5201,34.5944,34.4681,34.4756,25100.0
2013-07-23 10:20:00,46.39,46.51,46.33,46.49,48100.0,34.4681,34.5573,34.4235,34.5424,48100.0
2013-07-23 10:30:00,46.49,46.49,46.3,46.33,31500.0,34.5424,34.5424,34.4013,34.4235,31500.0
2013-07-23 10:40:00,46.33,46.4,46.25,46.26,44200.0,34.4235,34.4756,34.3641,34.3715,44200.0
2013-07-23 10:50:00,46.26,46.29,46.16,46.26,29700.0,34.3715,34.3938,34.2972,34.3715,29700.0
2013-07-23 11:00:00,46.26,46.34,46.22,46.24,28100.0,34.3715,34.431,34.3418,34.3567,28100.0
2013-07-23 11:10:00,46.25,46.27,46.16,46.25,34000.0,34.3641,34.379,34.2972,34.3641,34000.0
2013-07-23 11:20:00,46.25,46.31,46.25,46.26,14600.0,34.3641,34.4087,34.3641,34.3715,14600.0
2013-07-23 11:30:00,46.26,46.28,46.22,46.22,18700.0,34.3715,34.3864,34.3418,34.3418,18700.0
2013-07-23 11:40:00,46.22,46.32,46.22,46.28,22100.0,34.3418,34.4161,34.3418,34.3864,22100.0
2013-07-23 11:50:00,46.28,46.32,46.24,46.24,17600.0,34.3864,34.4161,34.3567,34.3567,17600.0
2013-07-23 12:00:00,46.24,46.36,46.22,46.36,27500.0,34.3567,34.4458,34.3418,34.4458,27500.0
2013-07-23 12:10:00,46.36,46.39,46.31,46.39,27100.0,34.4458,34.4681,34.4087,34.4681,27100.0
2013-07-23 12:20:00,46.38,46.44,46.38,46.4,17500.0,34.4607,34.5053,34.4607,34.4756,17500.0
2013-07-23 12:30:00,46.39,46.4,46.31,46.36,16600.0,34.4681,34.4756,34.4087,34.4458,16600.0
2013-07-23 12:40:00,46.36,46.38,46.34,46.38,14000.0,34.4458,34.4607,34.431,34.4607,14000.0
2013-07-23 12:50:00,46.38,46.39,46.32,46.32,21700.0,34.4607,34.4681,34.4161,34.4161,21700.0
2013-07-23 13:00:00,46.33,46.35,46.3,46.33,21900.0,34.4235,34.4384,34.4013,34.4235,21900.0
2013-07-23 13:10:00,46.33,46.37,46.27,46.35,20100.0,34.4235,34.4533,34.379,34.4384,20100.0
2013-07-23 13:20:00,46.36,46.4,46.33,46.4,16900.0,34.4458,34.4756,34.4235,34.4756,16900.0
2013-07-23 13:30:00,46.41,46.42,46.33,46.42,26200.0,34.483,34.4904,34.4235,34.4904,26200.0
2013-07-23 13:40:00,46.42,46.48,46.41,46.48,13200.0,34.4904,34.535,34.483,34.535,13200.0
2013-07-23 13:50:00,46.48,46.49,46.41,46.43,23800.0,34.535,34.5424,34.483,34.4978,23800.0
2013-07-23 14:00:00,46.42,46.45,46.42,46.43,17800.0,34.4904,34.5127,34.4904,34.4978,17800.0
2013-07-23 14:10:00,46.44,46.5,46.42,46.45,29900.0,34.5053,34.5499,34.4904,34.5127,29900.0
2013-07-23 14:20:00,46.45,46.52,46.45,46.52,32200.0,34.5127,34.5647,34.5127,34.5647,32200.0
2013-07-23 14:30:00,46.52,46.57,46.5,46.57,34500.0,34.5647,34.6019,34.5499,34.6019,34500.0
2013-07-23 14:40:00,46.57,46.65,46.56,46.56,43300.0,34.6019,34.6613,34.5944,34.5944,43300.0
2013-07-23 14:50:00,46.56,46.58,46.52,46.53,30500.0,34.5944,34.6093,34.5647,34.5721,30500.0
2013-07-23 15:00:00,46.53,46.57,46.52,46.55,67800.0,34.5721,34.6019,34.5647,34.587,67800.0
2013-07-23 15:10:00,46.55,46.59,46.51,46.51,50100.0,34.587,34.6167,34.5573,34.5573,50100.0
2013-07-23 15:20:00,46.52,46.59,46.51,46.56,44600.0,34.5647,34.6167,34.5573,34.5944,44600.0
2013-07-23 15:30:00,46.57,46.57,46.53,46.57,83800.0,34.6019,34.6019,34.5721,34.6019,83800.0
2013-07-23 15:40:00,46.57,46.59,46.5,46.56,186800.0,34.6019,34.6167,34.5499,34.5944,186800.0
2013-07-23 15:50:00,46.56,46.58,46.48,46.51,164200.0,34.5944,34.6093,34.535,34.5573,164200.0
2013-07-24 09:30:00,46.27,46.27,45.86,45.93,112700.0,34.379,34.379,34.0743,34.1263,112700.0
2013-07-24 09:40:00,45.96,45.97,45.74,45.77,90900.0,34.1486,34.1561,33.9852,34.0075,90900.0
2013-07-24 09:50:00,45.77,45.79,45.59,45.69,91800.0,34.0075,34.0223,33.8737,33.948,91800.0
2013-07-24 10:00:00,45.68,45.88,45.66,45.83,102200.0,33.9406,34.0892,33.9257,34.052,102200.0
2013-07-24 10:10:00,45.84,46.06,45.83,46.05,88700.0,34.0595,34.2229,34.052,34.2155,88700.0
2013-07-24 10:20:00,46.05,46.05,45.85,45.96,55400.0,34.2155,34.2155,34.0669,34.1486,55400.0
2013-07-24 10:30:00,45.95,46.04,45.91,45.98,43900.0,34.1412,34.2081,34.1115,34.1635,43900.0
2013-07-24 10:40:00,45.98,46.02,45.89,45.95,47500.0,34.1635,34.1932,34.0966,34.1412,47500.0
2013-07-24 10:50:00,45.94,46.05,45.9,45.9,41900.0,34.1338,34.2155,34.1041,34.1041,41900.0
2013-07-24 11:00:00,45.92,46.03,45.9,45.95,30400.0,34.1189,34.2006,34.1041,34.1412,30400.0
2013-07-24 11:10:00,45.97,45.98,45.89,45.94,56000.0,34.1561,34.1635,34.0966,34.1338,56000.0
2013-07-24 11:20:00,45.95,46.01,45.93,45.97,23900.0,34.1412,34.1858,34.1263,34.1561,23900.0
2013-07-24 11:30:00,45.97,46.05,45.93,46.02,33400.0,34.1561,34.2155,34.1263,34.1932,33400.0
2013-07-24 11:40:00,46.02,46.06,45.95,46.06,27300.0,34.1932,34.2229,34.1412,34.2229,27300.0
2013-07-24 11:50:00,46.06,46.14,46.02,46.08,21200.0,34.2229,34.2824,34.1932,34.2378,21200.0
2013-07-24 12:00:00,46.08,46.08,45.94,46.03,26100.0,34.2378,34.2378,34.1338,34.2006,26100.0
2013-07-24 12:10:00,46.03,46.05,45.92,45.93,26000.0,34.2006,34.2155,34.1189,34.1263,26000.0
2013-07-24 12:20:00,45.93,46.0,45.89,45.96,28000.0,34.1263,34.1784,34.0966,34.1486,28000.0
2013-07-24 12:30:00,45.97,46.0,45.86,45.89,30800.0,34.1561,34.1784,34.0743,34.0966,30800.0
2013-07-24 12:40:00,45.87,45.87,45.79,45.8,21100.0,34.0818,34.0818,34.0223,34.0297,21100.0
2013-07-24 12:50:00,45.8,45.83,45.73,45.74,39100.0,34.0297,34.052,33.9777,33.9852,39100.0
2013-07-24 13:00:00,45.75,45.78,45.67,45.7,26100.0,33.9926,34.0149,33.9332,33.9554,26100.0
2013-07-24 13:10:00,45.7,45.76,45.69,45.75,58300.0,33.9554,34.0,33.948,33.9926,58300.0
2013-07-24 13:20:00,45.75,45.76,45.66,45.74,16300.0,33.9926,34.0,33.9257,33.9852,16300.0
2013-07-24 13:30:00,45.75,45.75,45.61,45.62,19800.0,33.9926,33.9926,33.8886,33.896,19800.0
2013-07-24 13:40:00,45.61,45.64,45.57,45.57,41700.0,33.8886,33.9109,33.8589,33.8589,41700.0
2013-07-24 13:50:00,45.57,45.61,45.56,45.6,30500.0,33.8589,33.8886,33.8514,33.8811,30500.0
2013-07-24 14:00:00,45.6,45.61,45.54,45.59,36600.0,33.8811,33.8886,33.8366,33.8737,36600.0
2013-07-24 14:10:00,45.57,45.61,45.52,45.52,29200.0,33.8589,33.8886,33.8217,33.8217,29200.0
2013-07-24 14:20:00,45.52,45.57,45.5,45.54,18900.0,33.8217,33.8589,33.8068,33.8366,18900.0
2013-07-24 14:30:00,45.55,45.57,45.43,45.48,30700.0,33.844,33.8589,33.7548,33.792,30700.0
2013-07-24 14:40:00,45.48,45.52,45.44,45.51,21500.0,33.792,33.8217,33.7623,33.8143,21500.0
2013-07-24 14:50:00,45.52,45.61,45.52,45.6,48400.0,33.8217,33.8886,33.8217,33.8811,48400.0
2013-07-24 15:00:00,45.6,45.61,45.52,45.57,50600.0,33.8811,33.8886,33.8217,33.8589,50600.0
2013-07-24 15:10:00,45.56,45.7,45.55,45.7,382100.0,33.8514,33.9554,33.844,33.9554,382100.0
2013-07-24 15:20:00,45.7,45.88,45.69,45.82,67400.0,33.9554,34.0892,33.948,34.0446,67400.0
2013-07-24 15:30:00,45.82,45.82,45.66,45.66,56300.0,34.0446,34.0446,33.9257,33.9257,56300.0
2013-07-24 15:40:00,45.67,45.8,45.66,45.75,63600.0,33.9332,34.0297,33.9257,33.9926,63600.0
2013-07-24 15:50:00,45.76,45.88,45.76,45.86,221400.0,34.0,34.0892,34.0,34.0743,221400.0
2013-07-25 09:30:00,45.76,46.01,45.62,46.0,100900.0,34.0,34.1858,33.896,34.1784,100900.0
2013-07-25 09:40:00,46.02,46.32,46.0,46.28,58400.0,34.1932,34.4161,34.1784,34.3864,58400.0
2013-07-25 09:50:00,46.27,46.29,46.11,46.15,30400.0,34.379,34.3938,34.2601,34.2898,30400.0
2013-07-25 10:00:00,46.15,46.31,46.15,46.29,34700.0,34.2898,34.4087,34.2898,34.3938,34700.0
2013-07-25 10:10:00,46.28,46.37,46.23,46.36,83000.0,34.3864,34.4533,34.3492,34.4458,83000.0
2013-07-25 10:20:00,46.35,46.41,46.2,46.31,69900.0,34.4384,34.483,34.327,34.4087,69900.0
2013-07-25 10:30:00,46.32,46.36,46.21,46.23,101700.0,34.4161,34.4458,34.3344,34.3492,101700.0
2013-07-25 10:40:00,46.23,46.25,46.17,46.23,37600.0,34.3492,34.3641,34.3047,34.3492,37600.0
2013-07-25 10:50:00,46.22,46.27,46.19,46.23,22400.0,34.3418,34.379,34.3195,34.3492,22400.0
2013-07-25 11:00:00,46.23,46.31,46.21,46.23,29900.0,34.3492,34.4087,34.3344,34.3492,29900.0
2013-07-25 11:10:00,46.22,46.25,46.14,46.2,38500.0,34.3418,34.3641,34.2824,34.327,38500.0
2013-07-25 11:20:00,46.2,46.22,46.13,46.14,20500.0,34.327,34.3418,34.2749,34.2824,20500.0
2013-07-25 11:30:00,46.14,46.16,46.07,46.07,23500.0,34.2824,34.2972,34.2304,34.2304,23500.0
2013-07-25 11:40:00,46.06,46.15,46.06,46.14,26100.0,34.2229,34.2898,34.2229,34.2824,26100.0
2013-07-25 11:50:00,46.14,46.23,46.13,46.18,26900.0,34.2824,34.3492,34.2749,34.3121,26900.0
2013-07-25 12:00:00,46.18,46.2,46.13,46.16,31400.0,34.3121,34.327,34.2749,34.2972,31400.0
2013-07-25 12:10:00,46.16,46.26,46.14,46.25,12000.0,34.2972,34.3715,34.2824,34.3641,12000.0
2013-07-25 12:20:00,46.25,46.3,46.24,46.29,21600.0,34.3641,34.4013,34.3567,34.3938,21600.0
2013-07-25 12:30:00,46.3,46.45,46.29,46.44,40900.0,34.4013,34.5127,34.3938,34.5053,40900.0
2013-07-25 12:40:00,46.44,46.56,46.44,46.56,32900.0,34.5053,34.5944,34.5053,34.5944,32900.0
2013-07-25 12:50:00,46.56,46.59,46.53,46.56,26800.0,34.5944,34.6167,34.5721,34.5944,26800.0
2013-07-25 13:00:00,46.56,46.59,46.5,46.54,21700.0,34.5944,34.6167,34.5499,34.5796,21700.0
2013-07-25 13:10:00,46.54,46.57,46.48,46.52,43300.0,34.5796,34.6019,34.535,34.5647,43300.0
2013-07-25 13:20:00,46.53,46.55,46.51,46.53,31500.0,34.5721,34.587,34.5573,34.5721,31500.0
2013-07-25 13:30:00,46.53,46.55,46.5,46.52,10700.0,34.5721,34.587,34.5499,34.5647,10700.0
2013-07-25 13:40:00,46.52,46.52,46.4,46.46,36900.0,34.5647,34.5647,34.4756,34.5201,36900.0
2013-07-25 13:50:00,46.46,46.47,46.43,46.45,36800.0,34.5201,34.5276,34.4978,34.5127,36800.0
2013-07-25 14:00:00,46.45,46.58,46.45,46.58,31500.0,34.5127,34.6093,34.5127,34.6093,31500.0
2013-07-25 14:10:00,46.59,46.59,46.48,46.48,18100.0,34.6167,34.6167,34.535,34.535,18100.0
2013-07-25 14:20:00,46.47,46.5,46.41,46.43,28800.0,34.5276,34.5499,34.483,34.4978,28800.0
2013-07-25 14:30:00,46.43,46.53,46.43,46.48,36800.0,34.4978,34.5721,34.4978,34.535,36800.0
2013-07-25 14:40:00,46.46,46.53,46.45,46.5,28300.0,34.5201,34.5721,34.5127,34.5499,28300.0
2013-07-25 14:50:00,46.5,46.56,46.45,46.48,25000.0,34.5499,34.5944,34.5127,34.535,25000.0
2013-07-25 15:00:00,46.48,46.52,46.45,46.48,75500.0,34.535,34.5647,34.5127,34.535,75500.0
2013-07-25 15:10:00,46.49,46.55,46.47,46.51,52100.0,34.5424,34.587,34.5276,34.5573,52100.0
2013-07-25 15:20:00,46.49,46.59,46.47,46.58,72200.0,34.5424,34.6167,34.5276,34.6093,72200.0
2013-07-25 15:30:00,46.58,46.59,46.53,46.54,104100.0,34.6093,34.6167,34.5721,34.5796,104100.0
2013-07-25 15:40:00,46.54,46.61,46.54,46.6,114600.0,34.5796,34.6316,34.5796,34.6242,114600.0
2013-07-25 15:50:00,46.6,46.65,46.55,46.61,260600.0,34.6242,34.6613,34.587,34.6316,260600.0
2013-07-26 09:30:00,46.16,46.6,46.16,46.36,57100.0,34.2972,34.6242,34.2972,34.4458,57100.0
2013-07-26 09:40:00,46.35,46.49,46.23,46.25,23700.0,34.4384,34.5424,34.3492,34.3641,23700.0
2013-07-26 09:50:00,46.24,46.49,46.19,46.43,22600.0,34.3567,34.5424,34.3195,34.4978,22600.0
2013-07-26 10:00:00,46.41,46.66,46.41,46.65,30000.0,34.483,34.6687,34.483,34.6613,30000.0
2013-07-26 10:10:00,46.63,46.73,46.5,46.66,50000.0,34.6464,34.7207,34.5499,34.6687,50000.0
2013-07-26 10:20:00,46.66,46.7,46.5,46.54,24200.0,34.6687,34.6985,34.5499,34.5796,24200.0
2013-07-26 10:30:00,46.56,46.61,46.48,46.52,29100.0,34.5944,34.6316,34.535,34.5647,29100.0
2013-07-26 10:40:00,46.52,46.71,46.47,46.48,38800.0,34.5647,34.7059,34.5276,34.535,38800.0
2013-07-26 10:50:00,46.48,46.53,46.37,46.46,48600.0,34.535,34.5721,34.4533,34.5201,48600.0
2013-07-26 11:00:00,46.44,46.52,46.31,46.45,20800.0,34.5053,34.5647,34.4087,34.5127,20800.0
2013-07-26 11:10:00,46.46,46.49,46.33,46.49,42200.0,34.5201,34.5424,34.4235,34.5424,42200.0
2013-07-26 11:20:00,46.48,46.53,46.39,46.39,19400.0,34.535,34.5721,34.4681,34.4681,19400.0
2013-07-26 11:30:00,46.39,46.51,46.39,46.51,13200.0,34.4681,34.5573,34.4681,34.5573,13200.0
2013-07-26 11:40:00,46.53,46.6,46.49,46.57,14300.0,34.5721,34.6242,34.5424,34.6019,14300.0
2013-07-26 11:50:00,46.57,46.63,46.52,46.56,16700.0,34.6019,34.6464,34.5647,34.5944,16700.0
2013-07-26 12:00:00,46.54,46.65,46.54,46.6,13500.0,34.5796,34.6613,34.5796,34.6242,13500.0
2013-07-26 12:10:00,46.59,46.67,46.59,46.67,9200.0,34.6167,34.6762,34.6167,34.6762,9200.0
2013-07-26 12:20:00,46.67,46.71,46.59,46.63,20300.0,34.6762,34.7059,34.6167,34.6464,20300.0
2013-07-26 12:30:00,46.63,46.7,46.61,46.67,19500.0,34.6464,34.6985,34.6316,34.6762,19500.0
2013-07-26 12:40:00,46.67,46.68,46.6,46.65,14400.0,34.6762,34.6836,34.6242,34.6613,14400.0
2013-07-26 12:50:00,46.64,46.69,46.6,46.6,18700.0,34.6539,34.691,34.6242,34.6242,18700.0
2013-07-26 13:00:00,46.6,46.68,46.6,46.68,12500.0,34.6242,34.6836,34.6242,34.6836,12500.0
2013-07-26 13:10:00,46.68,46.71,46.63,46.64,13800.0,34.6836,34.7059,34.6464,34.6539,13800.0
2013-07-26 13:20:00,46.65,46.65,46.6,46.61,17500.0,34.6613,34.6613,34.6242,34.6316,17500.0
2013-07-26 13:30:00,46.61,46.65,46.61,46.63,19200.0,34.6316,34.6613,34.6316,34.6464,19200.0
2013-07-26 13:40:00,46.63,46.66,46.63,46.64,10200.0,34.6464,34.6687,34.6464,34.6539,10200.0
2013-07-26 13:50:00,46.64,46.69,46.62,46.68,13200.0,34.6539,34.691,34.639,34.6836,13200.0
2013-07-26 14:00:00,46.68,46.68,46.63,46.66,11000.0,34.6836,34.6836,34.6464,34.6687,11000.0
2013-07-26 14:10:00,46.66,46.74,46.66,46.71,24100.0,34.6687,34.7282,34.6687,34.7059,24100.0
2013-07-26 14:20:00,46.71,46.71,46.59,46.6,21400.0,34.7059,34.7059,34.6167,34.6242,21400.0
2013-07-26 14:30:00,46.6,46.69,46.59,46.68,19500.0,34.6242,34.691,34.6167,34.6836,19500.0
2013-07-26 14:40:00,46.68,46.72,46.67,46.69,27700.0,34.6836,34.7133,34.6762,34.691,27700.0
2013-07-26 14:50:00,46.68,46.75,46.68,46.75,45900.0,34.6836,34.7356,34.6836,34.7356,45900.0
2013-07-26 15:00:00,46.75,46.79,46.7,46.79,57900.0,34.7356,34.7653,34.6985,34.7653,57900.0
2013-07-26 15:10:00,46.79,46.82,46.77,46.8,30600.0,34.7653,34.7876,34.7505,34.7728,30600.0
2013-07-26 15:20:00,46.79,46.85,46.77,46.79,56500.0,34.7653,34.8099,34.7505,34.7653,56500.0
2013-07-26 15:30:00,46.79,46.81,46.75,46.81,47800.0,34.7653,34.7802,34.7356,34.7802,47800.0
2013-07-26 15:40:00,46.8,46.87,46.78,46.87,69100.0,34.7728,34.8248,34.7579,34.8248,69100.0
2013-07-26 15:50:00,46.87,46.93,46.84,46.91,153000.0,34.8248,34.8693,34.8025,34.8545,153000.0
2013-07-29 09:30:00,46.87,46.87,46.66,46.8,40400.0,34.8248,34.8248,34.6687,34.7728,40400.0
2013-07-29 09:40:00,46.81,46.95,46.8,46.88,35200.0,34.7802,34.8842,34.7728,34.8322,35200.0
2013-07-29 09:50:00,46.85,47.0,46.81,46.97,85200.0,34.8099,34.9214,34.7802,34.8991,85200.0
2013-07-29 10:00:00,46.97,46.97,46.84,46.87,78800.0,34.8991,34.8991,34.8025,34.8248,78800.0
2013-07-29 10:10:00,46.86,46.91,46.6,46.68,95800.0,34.8173,34.8545,34.6242,34.6836,95800.0
2013-07-29 10:20:00,46.68,46.79,46.63,46.77,27900.0,34.6836,34.7653,34.6464,34.7505,27900.0
2013-07-29 10:30:00,46.78,46.78,46.51,46.53,24200.0,34.7579,34.7579,34.5573,34.5721,24200.0
2013-07-29 10:40:00,46.51,46.7,46.5,46.66,21000.0,34.5573,34.6985,34.5499,34.6687,21000.0
2013-07-29 10:50:00,46.65,46.66,46.56,46.62,32000.0,34.6613,34.6687,34.5944,34.639,32000.0
2013-07-29 11:00:00,46.61,46.64,46.45,46.5,40400.0,34.6316,34.6539,34.5127,34.5499,40400.0
2013-07-29 11:10:00,46.52,46.54,46.46,46.48,19800.0,34.5647,34.5796,34.5201,34.535,19800.0
2013-07-29 11:20:00,46.48,46.53,46.39,46.39,38600.0,34.535,34.5721,34.4681,34.4681,38600.0
2013-07-29 11:30:00,46.38,46.53,46.38,46.48,29200.0,34.4607,34.5721,34.4607,34.535,29200.0
2013-07-29 11:40:00,46.48,46.5,46.44,46.45,11800.0,34.535,34.5499,34.5053,34.5127,11800.0
2013-07-29 11:50:00,46.45,46.58,46.44,46.57,20700.0,34.5127,34.6093,34.5053,34.6019,20700.0
2013-07-29 12:00:00,46.57,46.66,46.55,46.6,30700.0,34.6019,34.6687,34.587,34.6242,30700.0
2013-07-29 12:10:00,46.61,46.64,46.56,46.63,20400.0,34.6316,34.6539,34.5944,34.6464,20400.0
2013-07-29 12:20:00,46.62,46.64,46.6,46.63,10800.0,34.639,34.6539,34.6242,34.6464,10800.0
2013-07-29 12:30:00,46.63,46.7,46.62,46.66,22000.0,34.6464,34.6985,34.639,34.6687,22000.0
2013-07-29 12:40:00,46.66,46.7,46.65,46.7,37900.0,34.6687,34.6985,34.6613,34.6985,37900.0
2013-07-29 12:50:00,46.71,46.77,46.67,46.7,26600.0,34.7059,34.7505,34.6762,34.6985,26600.0
2013-07-29 13:00:00,46.7,46.73,46.69,46.7,23400.0,34.6985,34.7207,34.691,34.6985,23400.0
2013-07-29 13:10:00,46.69,46.76,46.69,46.74,23100.0,34.691,34.743,34.691,34.7282,23100.0
2013-07-29 13:20:00,46.73,46.76,46.72,46.73,11700.0,34.7207,34.743,34.7133,34.7207,11700.0
2013-07-29 13:30:00,46.74,46.79,46.73,46.77,20900.0,34.7282,34.7653,34.7207,34.7505,20900.0
2013-07-29 13:40:00,46.77,46.84,46.73,46.82,22400.0,34.7505,34.8025,34.7207,34.7876,22400.0
2013-07-29 13:50:00,46.83,46.89,46.81,46.87,19100.0,34.795,34.8396,34.7802,34.8248,19100.0
2013-07-29 14:00:00,46.89,46.98,46.87,46.97,40600.0,34.8396,34.9065,34.8248,34.8991,40600.0
2013-07-29 14:10:00,46.97,47.07,46.96,47.04,29500.0,34.8991,34.9734,34.8916,34.9511,29500.0
2013-07-29 14:20:00,47.03,47.08,47.02,47.06,43700.0,34.9436,34.9808,34.9362,34.9659,43700.0
2013-07-29 14:30:00,47.05,47.08,47.0,47.0,79200.0,34.9585,34.9808,34.9214,34.9214,79200.0
2013-07-29 14:40:00,47.0,47.0,46.91,46.93,24600.0,34.9214,34.9214,34.8545,34.8693,24600.0
2013-07-29 14:50:00,46.92,46.97,46.91,46.92,16600.0,34.8619,34.8991,34.8545,34.8619,16600.0
2013-07-29 15:00:00,46.9,46.93,46.85,46.86,28700.0,34.8471,34.8693,34.8099,34.8173,28700.0
2013-07-29 15:10:00,46.85,46.87,46.83,46.86,25000.0,34.8099,34.8248,34.795,34.8173,25000.0
2013-07-29 15:20:00,46.86,46.88,46.82,46.84,75000.0,34.8173,34.8322,34.7876,34.8025,75000.0
2013-07-29 15:30:00,46.85,46.88,46.84,46.85,40600.0,34.8099,34.8322,34.8025,34.8099,40600.0
2013-07-29 15:40:00,46.85,46.89,46.81,46.84,89500.0,34.8099,34.8396,34.7802,34.8025,89500.0
2013-07-29 15:50:00,46.83,46.87,46.78,46.82,142600.0,34.795,34.8248,34.7579,34.7876,142600.0
2013-07-30 09:30:00,46.81,46.9,46.38,46.42,32000.0,34.7802,34.8471,34.4607,34.4904,32000.0
2013-07-30 09:40:00,46.37,46.77,46.3,46.68,33400.0,34.4533,34.7505,34.4013,34.6836,33400.0
2013-07-30 09:50:00,46.68,46.74,46.55,46.58,42000.0,34.6836,34.7282,34.587,34.6093,42000.0
2013-07-30 10:00:00,46.53,46.79,46.53,46.67,23700.0,34.5721,34.7653,34.5721,34.6762,23700.0
2013-07-30 10:10:00,46.67,46.79,46.66,46.73,20000.0,34.6762,34.7653,34.6687,34.7207,20000.0
2013-07-30 10:20:00,46.73,46.91,46.73,46.82,28000.0,34.7207,34.8545,34.7207,34.7876,28000.0
2013-07-30 10:30:00,46.83,46.94,46.83,46.89,18900.0,34.795,34.8768,34.795,34.8396,18900.0
2013-07-30 10:40:00,46.89,47.05,46.84,47.03,36300.0,34.8396,34.9585,34.8025,34.9436,36300.0
2013-07-30 10:50:00,47.04,47.04,46.8,46.85,22400.0,34.9511,34.9511,34.7728,34.8099,22400.0
2013-07-30 11:00:00,46.82,46.84,46.69,46.72,25400.0,34.7876,34.8025,34.691,34.7133,25400.0
2013-07-30 11:10:00,46.74,46.78,46.71,46.76,11000.0,34.7282,34.7579,34.7059,34.743,11000.0
2013-07-30 11:20:00,46.78,46.79,46.73,46.75,18300.0,34.7579,34.7653,34.7207,34.7356,18300.0
2013-07-30 11:30:00,46.76,46.81,46.75,46.79,15400.0,34.743,34.7802,34.7356,34.7653,15400.0
2013-07-30 11:40:00,46.78,46.82,46.75,46.81,16600.0,34.7579,34.7876,34.7356,34.7802,16600.0
2013-07-30 11:50:00,46.82,46.83,46.78,46.79,14000.0,34.7876,34.795,34.7579,34.7653,14000.0
2013-07-30 12:00:00,46.8,46.81,46.76,46.78,11400.0,34.7728,34.7802,34.743,34.7579,11400.0
2013-07-30 12:10:00,46.77,46.8,46.69,46.72,15300.0,34.7505,34.7728,34.691,34.7133,15300.0
2013-07-30 12:20:00,46.72,46.78,46.72,46.75,9300.0,34.7133,34.7579,34.7133,34.7356,9300.0
2013-07-30 12:30:00,46.75,46.8,46.7,46.75,24300.0,34.7356,34.7728,34.6985,34.7356,24300.0
2013-07-30 12:40:00,46.76,46.79,46.72,46.74,14900.0,34.743,34.7653,34.7133,34.7282,14900.0
2013-07-30 12:50:00,46.74,46.77,46.7,46.74,9200.0,34.7282,34.7505,34.6985,34.7282,9200.0
2013-07-30 13:00:00,46.75,46.8,46.72,46.8,31600.0,34.7356,34.7728,34.7133,34.7728,31600.0
2013-07-30 13:10:00,46.81,46.87,46.72,46.75,17100.0,34.7802,34.8248,34.7133,34.7356,17100.0
2013-07-30 13:20:00,46.75,46.78,46.73,46.75,38800.0,34.7356,34.7579,34.7207,34.7356,38800.0
2013-07-30 13:30:00,46.74,46.81,46.73,46.8,39000.0,34.7282,34.7802,34.7207,34.7728,39000.0
2013-07-30 13:40:00,46.79,46.82,46.76,46.81,12800.0,34.7653,34.7876,34.743,34.7802,12800.0
2013-07-30 13:50:00,46.8,46.81,46.77,46.81,11600.0,34.7728,34.7802,34.7505,34.7802,11600.0
2013-07-30 14:00:00,46.8,46.82,46.76,46.77,15400.0,34.7728,34.7876,34.743,34.7505,15400.0
2013-07-30 14:10:00,46.78,46.79,46.73,46.78,10600.0,34.7579,34.7653,34.7207,34.7579,10600.0
2013-07-30 14:20:00,46.79,46.86,46.76,46.84,21700.0,34.7653,34.8173,34.743,34.8025,21700.0
2013-07-30 14:30:00,46.84,46.91,46.84,46.88,14700.0,34.8025,34.8545,34.8025,34.8322,14700.0
2013-07-30 14:40:00,46.88,46.9,46.85,46.87,18500.0,34.8322,34.8471,34.8099,34.8248,18500.0
2013-07-30 14:50:00,46.88,46.91,46.87,46.9,38900.0,34.8322,34.8545,34.8248,34.8471,38900.0
2013-07-30 15:00:00,46.9,46.96,46.87,46.96,25200.0,34.8471,34.8916,34.8248,34.8916,25200.0
2013-07-30 15:10:00,46.95,46.98,46.91,46.95,80300.0,34.8842,34.9065,34.8545,34.8842,80300.0
2013-07-30 15:20:00,46.95,46.96,46.9,46.91,39700.0,34.8842,34.8916,34.8471,34.8545,39700.0
2013-07-30 15:30:00,46.92,46.93,46.86,46.86,32700.0,34.8619,34.8693,34.8173,34.8173,32700.0
2013-07-30 15:40:00,46.86,46.88,46.8,46.81,56700.0,34.8173,34.8322,34.7728,34.7802,56700.0
2013-07-30 15:50:00,46.81,46.83,46.77,46.8,226500.0,34.7802,34.795,34.7505,34.7728,226500.0
2013-07-31 09:30:00,46.82,46.99,46.75,46.83,53500.0,34.7876,34.9139,34.7356,34.795,53500.0
2013-07-31 09:40:00,46.83,46.87,46.76,46.8,32700.0,34.795,34.8248,34.743,34.7728,32700.0
2013-07-31 09:50:00,46.8,46.95,46.77,46.95,26800.0,34.7728,34.8842,34.7505,34.8842,26800.0
2013-07-31 10:00:00,46.95,47.08,46.92,47.05,23000.0,34.8842,34.9808,34.8619,34.9585,23000.0
2013-07-31 10:10:00,47.08,47.14,47.04,47.12,30500.0,34.9808,35.0254,34.9511,35.0105,30500.0
2013-07-31 10:20:00,47.12,47.31,47.12,47.28,43600.0,35.0105,35.1517,35.0105,35.1294,43600.0
2013-07-31 10:30:00,47.29,47.31,47.14,47.2,32500.0,35.1368,35.1517,35.0254,35.07,32500.0
2013-07-31 10:40:00,47.2,47.28,47.2,47.26,57600.0,35.07,35.1294,35.07,35.1145,57600.0
2013-07-31 10:50:00,47.28,47.33,47.23,47.33,65600.0,35.1294,35.1666,35.0923,35.1666,65600.0
2013-07-31 11:00:00,47.33,47.34,47.26,47.27,36600.0,35.1666,35.174,35.1145,35.122,36600.0
2013-07-31 11:10:00,47.27,47.3,47.21,47.29,39300.0,35.122,35.1443,35.0774,35.1368,39300.0
2013-07-31 11:20:00,47.28,47.34,47.2,47.2,61800.0,35.1294,35.174,35.07,35.07,61800.0
2013-07-31 11:30:00,47.2,47.21,47.12,47.12,13900.0,35.07,35.0774,35.0105,35.0105,13900.0
2013-07-31 11:40:00,47.12,47.12,46.99,46.99,28700.0,35.0105,35.0105,34.9139,34.9139,28700.0
2013-07-31 11:50:00,46.99,47.03,46.93,47.02,19700.0,34.9139,34.9436,34.8693,34.9362,19700.0
2013-07-31 12:00:00,47.01,47.04,46.97,46.98,15300.0,34.9288,34.9511,34.8991,34.9065,15300.0
2013-07-31 12:10:00,46.98,47.08,46.94,47.08,48600.0,34.9065,34.9808,34.8768,34.9808,48600.0
2013-07-31 12:20:00,47.07,47.08,47.02,47.04,20300.0,34.9734,34.9808,34.9362,34.9511,20300.0
2013-07-31 12:30:00,47.05,47.06,47.02,47.03,48400.0,34.9585,34.9659,34.9362,34.9436,48400.0
2013-07-31 12:40:00,47.04,47.05,47.0,47.04,15500.0,34.9511,34.9585,34.9214,34.9511,15500.0
2013-07-31 12:50:00,47.04,47.05,46.99,47.01,22700.0,34.9511,34.9585,34.9139,34.9288,22700.0
2013-07-31 13:00:00,47.0,47.01,46.91,46.93,21400.0,34.9214,34.9288,34.8545,34.8693,21400.0
2013-07-31 13:10:00,46.94,46.96,46.91,46.93,21300.0,34.8768,34.8916,34.8545,34.8693,21300.0
2013-07-31 13:20:00,46.93,46.96,46.89,46.92,12400.0,34.8693,34.8916,34.8396,34.8619,12400.0
2013-07-31 13:30:00,46.93,46.94,46.9,46.9,13000.0,34.8693,34.8768,34.8471,34.8471,13000.0
2013-07-31 13:40:00,46.91,46.96,46.88,46.94,26800.0,34.8545,34.8916,34.8322,34.8768,26800.0
2013-07-31 13:50:00,46.95,47.0,46.95,46.97,13400.0,34.8842,34.9214,34.8842,34.8991,13400.0
2013-07-31 14:00:00,46.96,47.13,46.94,46.99,40100.0,34.8916,35.018,34.8768,34.9139,40100.0
2013-07-31 14:10:00,46.97,47.02,46.78,46.86,26300.0,34.8991,34.9362,34.7579,34.8173,26300.0
2013-07-31 14:20:00,46.87,47.05,46.87,46.96,30300.0,34.8248,34.9585,34.8248,34.8916,30300.0
2013-07-31 14:30:00,46.97,47.21,46.97,47.13,31500.0,34.8991,35.0774,34.8991,35.018,31500.0
2013-07-31 14:40:00,47.13,47.23,47.11,47.13,35500.0,35.018,35.0923,35.0031,35.018,35500.0
2013-07-31 14:50:00,47.15,47.26,47.15,47.25,32400.0,35.0328,35.1145,35.0328,35.1071,32400.0
2013-07-31 15:00:00,47.26,47.27,47.12,47.12,45200.0,35.1145,35.122,35.0105,35.0105,45200.0
2013-07-31 15:10:00,47.13,47.18,47.04,47.05,31200.0,35.018,35.0551,34.9511,34.9585,31200.0
2013-07-31 15:20:00,47.04,47.15,47.04,47.14,55200.0,34.9511,35.0328,34.9511,35.0254,55200.0
2013-07-31 15:30:00,47.15,47.17,46.97,47.04,76700.0,35.0328,35.0477,34.8991,34.9511,76700.0
2013-07-31 15:40:00,47.03,47.07,46.88,46.88,152500.0,34.9436,34.9734,34.8322,34.8322,152500.0
2013-07-31 15:50:00,46.88,46.94,46.73,46.78,269200.0,34.8322,34.8768,34.7207,34.7579,269200.0
2013-08-01 09:30:00,47.17,47.42,47.13,47.24,44000.0,35.0477,35.2334,35.018,35.0997,44000.0
2013-08-01 09:40:00,47.26,47.26,47.07,47.2,21900.0,35.1145,35.1145,34.9734,35.07,21900.0
2013-08-01 09:50:00,47.21,47.27,47.14,47.19,38600.0,35.0774,35.122,35.0254,35.0625,38600.0
2013-08-01 10:00:00,47.18,47.18,47.06,47.08,46900.0,35.0551,35.0551,34.9659,34.9808,46900.0
2013-08-01 10:10:00,47.08,47.14,47.03,47.03,66400.0,34.9808,35.0254,34.9436,34.9436,66400.0
2013-08-01 10:20:00,47.04,47.18,47.04,47.15,18700.0,34.9511,35.0551,34.9511,35.0328,18700.0
2013-08-01 10:30:00,47.14,47.15,47.05,47.06,34600.0,35.0254,35.0328,34.9585,34.9659,34600.0
2013-08-01 10:40:00,47.09,47.12,46.99,46.99,11200.0,34.9882,35.0105,34.9139,34.9139,11200.0
2013-08-01 10:50:00,47.0,47.04,46.95,47.04,17900.0,34.9214,34.9511,34.8842,34.9511,17900.0
2013-08-01 11:00:00,47.02,47.11,47.02,47.09,17200.0,34.9362,35.0031,34.9362,34.9882,17200.0
2013-08-01 11:10:00,47.09,47.12,47.05,47.08,21800.0,34.9882,35.0105,34.9585,34.9808,21800.0
2013-08-01 11:20:00,47.08,47.08,47.04,47.08,12100.0,34.9808,34.9808,34.9511,34.9808,12100.0
2013-08-01 11:30:00,47.08,47.15,47.08,47.12,6800.0,34.9808,35.0328,34.9808,35.0105,6800.0
2013-08-01 11:40:00,47.11,47.16,47.06,47.14,19400.0,35.0031,35.0402,34.9659,35.0254,19400.0
2013-08-01 11:50:00,47.14,47.16,47.09,47.11,12400.0,35.0254,35.0402,34.9882,35.0031,12400.0
2013-08-01 12:00:00,47.08,47.08,47.0,47.01,34000.0,34.9808,34.9808,34.9214,34.9288,34000.0
2013-08-01 12:10:00,47.02,47.17,47.02,47.14,8400.0,34.9362,35.0477,34.9362,35.0254,8400.0
2013-08-01 12:20:00,47.13,47.15,47.08,47.1,10500.0,35.018,35.0328,34.9808,34.9957,10500.0
2013-08-01 12:30:00,47.09,47.11,47.0,47.02,14800.0,34.9882,35.0031,34.9214,34.9362,14800.0
2013-08-01 12:40:00,47.01,47.02,46.99,47.0,9300.0,34.9288,34.9362,34.9139,34.9214,9300.0
2013-08-01 12:50:00,47.01,47.03,46.98,46.99,11100.0,34.9288,34.9436,34.9065,34.9139,11100.0
2013-08-01 13:00:00,46.99,47.03,46.91,46.97,10100.0,34.9139,34.9436,34.8545,34.8991,10100.0
2013-08-01 13:10:00,46.98,47.01,46.96,46.98,5000.0,34.9065,34.9288,34.8916,34.9065,5000.0
2013-08-01 13:20:00,46.98,46.98,46.93,46.93,7500.0,34.9065,34.9065,34.8693,34.8693,7500.0
2013-08-01 13:30:00,46.93,46.94,46.91,46.93,4900.0,34.8693,34.8768,34.8545,34.8693,4900.0
2013-08-01 13:40:00,46.93,46.98,46.92,46.98,12700.0,34.8693,34.9065,34.8619,34.9065,12700.0
2013-08-01 13:50:00,46.98,47.04,46.98,47.03,13200.0,34.9065,34.9511,34.9065,34.9436,13200.0
2013-08-01 14:00:00,47.01,47.08,47.0,47.07,16700.0,34.9288,34.9808,34.9214,34.9734,16700.0
2013-08-01 14:10:00,47.08,47.11,47.04,47.05,12500.0,34.9808,35.0031,34.9511,34.9585,12500.0
2013-08-01 14:20:00,47.05,47.08,47.04,47.07,15800.0,34.9585,34.9808,34.9511,34.9734,15800.0
2013-08-01 14:30:00,47.08,47.09,47.06,47.08,9900.0,34.9808,34.9882,34.9659,34.9808,9900.0
2013-08-01 14:40:00,47.09,47.15,47.08,47.1,12400.0,34.9882,35.0328,34.9808,34.9957,12400.0
2013-08-01 14:50:00,47.11,47.16,47.07,47.08,17400.0,35.0031,35.0402,34.9734,34.9808,17400.0
2013-08-01 15:00:00,47.08,47.12,47.08,47.11,13200.0,34.9808,35.0105,34.9808,35.0031,13200.0
2013-08-01 15:10:00,47.11,47.16,47.06,47.07,20200.0,35.0031,35.0402,34.9659,34.9734,20200.0
2013-08-01 15:20:00,47.07,47.12,47.04,47.12,43100.0,34.9734,35.0105,34.9511,35.0105,43100.0
2013-08-01 15:30:00,47.12,47.21,47.1,47.18,50300.0,35.0105,35.0774,34.9957,35.0551,50300.0
2013-08-01 15:40:00,47.18,47.2,47.14,47.17,48400.0,35.0551,35.07,35.0254,35.0477,48400.0
2013-08-01 15:50:00,47.18,47.19,47.1,47.13,159900.0,35.0551,35.0625,34.9957,35.018,159900.0
2013-08-02 09:30:00,46.98,47.05,46.6,46.71,27000.0,34.9065,34.9585,34.6242,34.7059,27000.0
2013-08-02 09:40:00,46.7,46.87,46.7,46.82,36800.0,34.6985,34.8248,34.6985,34.7876,36800.0
2013-08-02 09:50:00,46.83,46.9,46.78,46.87,21600.0,34.795,34.8471,34.7579,34.8248,21600.0
2013-08-02 10:00:00,46.89,46.9,46.81,46.86,24700.0,34.8396,34.8471,34.7802,34.8173,24700.0
2013-08-02 10:10:00,46.87,46.94,46.81,46.92,25300.0,34.8248,34.8768,34.7802,34.8619,25300.0
2013-08-02 10:20:00,46.91,47.14,46.91,47.05,38400.0,34.8545,35.0254,34.8545,34.9585,38400.0
2013-08-02 10:30:00,47.05,47.07,46.98,47.05,46800.0,34.9585,34.9734,34.9065,34.9585,46800.0
2013-08-02 10:40:00,47.05,47.05,46.95,46.98,19400.0,34.9585,34.9585,34.8842,34.9065,19400.0
2013-08-02 10:50:00,46.98,46.98,46.88,46.88,25400.0,34.9065,34.9065,34.8322,34.8322,25400.0
2013-08-02 11:00:00,46.88,46.91,46.83,46.87,31000.0,34.8322,34.8545,34.795,34.8248,31000.0
2013-08-02 11:10:00,46.87,46.92,46.81,46.91,35600.0,34.8248,34.8619,34.7802,34.8545,35600.0
2013-08-02 11:20:00,46.9,46.94,46.87,46.89,14000.0,34.8471,34.8768,34.8248,34.8396,14000.0
2013-08-02 11:30:00,46.89,46.91,46.84,46.86,12300.0,34.8396,34.8545,34.8025,34.8173,12300.0
2013-08-02 11:40:00,46.86,46.88,46.8,46.8,26100.0,34.8173,34.8322,34.7728,34.7728,26100.0
2013-08-02 11:50:00,46.81,46.85,46.72,46.72,9200.0,34.7802,34.8099,34.7133,34.7133,9200.0
2013-08-02 12:00:00,46.72,46.81,46.71,46.75,11500.0,34.7133,34.7802,34.7059,34.7356,11500.0
2013-08-02 12:10:00,46.75,46.76,46.71,46.74,9900.0,34.7356,34.743,34.7059,34.7282,9900.0
2013-08-02 12:20:00,46.74,46.74,46.68,46.71,10700.0,34.7282,34.7282,34.6836,34.7059,10700.0
2013-08-02 12:30:00,46.71,46.77,46.7,46.75,41600.0,34.7059,34.7505,34.6985,34.7356,41600.0
2013-08-02 12:40:00,46.75,46.78,46.74,46.77,13700.0,34.7356,34.7579,34.7282,34.7505,13700.0
2013-08-02 12:50:00,46.78,46.8,46.71,46.72,8300.0,34.7579,34.7728,34.7059,34.7133,8300.0
2013-08-02 13:00:00,46.72,46.77,46.72,46.75,24000.0,34.7133,34.7505,34.7133,34.7356,24000.0
2013-08-02 13:10:00,46.77,46.85,46.75,46.84,35400.0,34.7505,34.8099,34.7356,34.8025,35400.0
2013-08-02 13:20:00,46.85,46.88,46.82,46.82,20800.0,34.8099,34.8322,34.7876,34.7876,20800.0
2013-08-02 13:30:00,46.82,46.88,46.82,46.85,20500.0,34.7876,34.8322,34.7876,34.8099,20500.0
2013-08-02 13:40:00,46.85,46.89,46.82,46.88,62900.0,34.8099,34.8396,34.7876,34.8322,62900.0
2013-08-02 13:50:00,46.89,46.95,46.88,46.94,25900.0,34.8396,34.8842,34.8322,34.8768,25900.0
2013-08-02 14:00:00,46.93,46.94,46.89,46.91,50800.0,34.8693,34.8768,34.8396,34.8545,50800.0
2013-08-02 14:10:00,46.92,46.92,46.87,46.87,29800.0,34.8619,34.8619,34.8248,34.8248,29800.0
2013-08-02 14:20:00,46.87,46.94,46.86,46.94,32800.0,34.8248,34.8768,34.8173,34.8768,32800.0
2013-08-02 14:30:00,46.94,46.95,46.89,46.92,18900.0,34.8768,34.8842,34.8396,34.8619,18900.0
2013-08-02 14:40:00,46.92,46.98,46.92,46.98,13600.0,34.8619,34.9065,34.8619,34.9065,13600.0
2013-08-02 14:50:00,46.97,47.05,46.96,47.04,34900.0,34.8991,34.9585,34.8916,34.9511,34900.0
2013-08-02 15:00:00,47.04,47.13,47.03,47.11,66500.0,34.9511,35.018,34.9436,35.0031,66500.0
2013-08-02 15:10:00,47.09,47.09,47.02,47.03,35100.0,34.9882,34.9882,34.9362,34.9436,35100.0
2013-08-02 15:20:00,47.04,47.05,47.03,47.03,25500.0,34.9511,34.9585,34.9436,34.9436,25500.0
2013-08-02 15:30:00,47.04,47.05,47.02,47.03,28100.0,34.9511,34.9585,34.9362,34.9436,28100.0
2013-08-02 15:40:00,47.03,47.1,47.02,47.09,91400.0,34.9436,34.9957,34.9362,34.9882,91400.0
2013-08-02 15:50:00,47.1,47.21,47.09,47.18,167500.0,34.9957,35.0774,34.9882,35.0551,167500.0
2013-08-05 09:30:00,47.15,47.15,46.89,46.89,32400.0,35.0328,35.0328,34.8396,34.8396,32400.0
2013-08-05 09:40:00,46.9,47.0,46.85,46.93,43300.0,34.8471,34.9214,34.8099,34.8693,43300.0
2013-08-05 09:50:00,46.94,47.14,46.91,47.05,23700.0,34.8768,35.0254,34.8545,34.9585,23700.0
2013-08-05 10:00:00,47.02,47.08,46.95,47.06,23600.0,34.9362,34.9808,34.8842,34.9659,23600.0
2013-08-05 10:10:00,47.06,47.09,46.96,46.96,16200.0,34.9659,34.9882,34.8916,34.8916,16200.0
2013-08-05 10:20:00,46.96,47.05,46.93,47.01,19600.0,34.8916,34.9585,34.8693,34.9288,19600.0
2013-08-05 10:30:00,47.01,47.01,46.91,46.92,13300.0,34.9288,34.9288,34.8545,34.8619,13300.0
2013-08-05 10:40:00,46.92,47.04,46.92,46.98,26000.0,34.8619,34.9511,34.8619,34.9065,26000.0
2013-08-05 10:50:00,46.95,47.03,46.95,47.03,10900.0,34.8842,34.9436,34.8842,34.9436,10900.0
2013-08-05 11:00:00,47.01,47.02,46.96,47.0,20400.0,34.9288,34.9362,34.8916,34.9214,20400.0
2013-08-05 11:10:00,47.02,47.11,47.01,47.08,13100.0,34.9362,35.0031,34.9288,34.9808,13100.0
2013-08-05 11:20:00,47.09,47.09,47.0,47.03,36800.0,34.9882,34.9882,34.9214,34.9436,36800.0
2013-08-05 11:30:00,47.03,47.03,46.94,46.98,16900.0,34.9436,34.9436,34.8768,34.9065,16900.0
2013-08-05 11:40:00,46.97,46.99,46.94,46.97,11300.0,34.8991,34.9139,34.8768,34.8991,11300.0
2013-08-05 11:50:00,46.97,47.01,46.93,46.96,35700.0,34.8991,34.9288,34.8693,34.8916,35700.0
2013-08-05 12:00:00,46.97,47.07,46.97,47.03,10100.0,34.8991,34.9734,34.8991,34.9436,10100.0
2013-08-05 12:10:00,47.03,47.06,46.98,47.0,39200.0,34.9436,34.9659,34.9065,34.9214,39200.0
2013-08-05 12:20:00,47.0,47.03,46.98,47.02,7500.0,34.9214,34.9436,34.9065,34.9362,7500.0
2013-08-05 12:30:00,47.01,47.05,46.97,46.98,27100.0,34.9288,34.9585,34.8991,34.9065,27100.0
2013-08-05 12:40:00,47.0,47.0,46.93,46.94,20800.0,34.9214,34.9214,34.8693,34.8768,20800.0
2013-08-05 12:50:00,46.93,46.99,46.93,46.99,8200.0,34.8693,34.9139,34.8693,34.9139,8200.0
2013-08-05 13:00:00,46.99,47.01,46.92,46.93,11400.0,34.9139,34.9288,34.8619,34.8693,11400.0
2013-08-05 13:10:00,46.94,46.94,46.88,46.9,17900.0,34.8768,34.8768,34.8322,34.8471,17900.0
2013-08-05 13:20:00,46.9,46.91,46.89,46.9,12000.0,34.8471,34.8545,34.8396,34.8471,12000.0
2013-08-05 13:30:00,46.91,46.92,46.88,46.88,8100.0,34.8545,34.8619,34.8322,34.8322,8100.0
2013-08-05 13:40:00,46.88,46.9,46.87,46.88,10200.0,34.8322,34.8471,34.8248,34.8322,10200.0
2013-08-05 13:50:00,46.88,46.9,46.86,46.86,16600.0,34.8322,34.8471,34.8173,34.8173,16600.0
2013-08-05 14:00:00,46.85,46.88,46.83,46.86,24900.0,34.8099,34.8322,34.795,34.8173,24900.0
2013-08-05 14:10:00,46.84,46.89,46.84,46.84,18200.0,34.8025,34.8396,34.8025,34.8025,18200.0
2013-08-05 14:20:00,46.84,46.85,46.79,46.8,25300.0,34.8025,34.8099,34.7653,34.7728,25300.0
2013-08-05 14:30:00,46.8,46.82,46.77,46.79,23500.0,34.7728,34.7876,34.7505,34.7653,23500.0
2013-08-05 14:40:00,46.79,46.79,46.73,46.77,26600.0,34.7653,34.7653,34.7207,34.7505,26600.0
2013-08-05 14:50:00,46.76,46.79,46.74,46.75,37200.0,34.743,34.7653,34.7282,34.7356,37200.0
2013-08-05 15:00:00,46.76,46.77,46.72,46.72,25400.0,34.743,34.7505,34.7133,34.7133,25400.0
2013-08-05 15:10:00,46.72,46.73,46.69,46.71,29100.0,34.7133,34.7207,34.691,34.7059,29100.0
2013-08-05 15:20:00,46.71,46.72,46.69,46.7,49800.0,34.7059,34.7133,34.691,34.6985,49800.0
2013-08-05 15:30:00,46.7,46.72,46.67,46.68,53800.0,34.6985,34.7133,34.6762,34.6836,53800.0
2013-08-05 15:40:00,46.68,46.71,46.66,46.67,74100.0,34.6836,34.7059,34.6687,34.6762,74100.0
2013-08-05 15:50:00,46.67,46.69,46.61,46.68,178100.0,34.6762,34.691,34.6316,34.6836,178100.0
2013-08-06 09:30:00,46.63,46.75,46.59,46.66,57200.0,34.6464,34.7356,34.6167,34.6687,57200.0
2013-08-06 09:40:00,46.67,46.78,46.64,46.69,57300.0,34.6762,34.7579,34.6539,34.691,57300.0
2013-08-06 09:50:00,46.7,46.78,46.5,46.77,62700.0,34.6985,34.7579,34.5499,34.7505,62700.0
2013-08-06 10:00:00,46.75,46.77,46.46,46.46,25900.0,34.7356,34.7505,34.5201,34.5201,25900.0
2013-08-06 10:10:00,46.44,46.64,46.44,46.64,16800.0,34.5053,34.6539,34.5053,34.6539,16800.0
2013-08-06 10:20:00,46.65,46.7,46.63,46.66,26400.0,34.6613,34.6985,34.6464,34.6687,26400.0
2013-08-06 10:30:00,46.66,46.69,46.53,46.62,59300.0,34.6687,34.691,34.5721,34.639,59300.0
2013-08-06 10:40:00,46.62,46.71,46.62,46.7,19200.0,34.639,34.7059,34.639,34.6985,19200.0
2013-08-06 10:50:00,46.71,46.72,46.59,46.6,15400.0,34.7059,34.7133,34.6167,34.6242,15400.0
2013-08-06 11:00:00,46.59,46.67,46.54,46.64,26100.0,34.6167,34.6762,34.5796,34.6539,26100.0
2013-08-06 11:10:00,46.64,46.71,46.64,46.66,17200.0,34.6539,34.7059,34.6539,34.6687,17200.0
2013-08-06 11:20:00,46.66,46.69,46.59,46.67,29400.0,34.6687,34.691,34.6167,34.6762,29400.0
2013-08-06 11:30:00,46.68,46.69,46.61,46.62,9700.0,34.6836,34.691,34.6316,34.639,9700.0
2013-08-06 11:40:00,46.62,46.64,46.59,46.63,24200.0,34.639,34.6539,34.6167,34.6464,24200.0
2013-08-06 11:50:00,46.64,46.68,46.61,46.65,27100.0,34.6539,34.6836,34.6316,34.6613,27100.0
2013-08-06 12:00:00,46.66,46.68,46.62,46.64,15800.0,34.6687,34.6836,34.639,34.6539,15800.0
2013-08-06 12:10:00,46.65,46.68,46.59,46.6,46100.0,34.6613,34.6836,34.6167,34.6242,46100.0
2013-08-06 12:20:00,46.6,46.63,46.59,46.6,9700.0,34.6242,34.6464,34.6167,34.6242,9700.0
2013-08-06 12:30:00,46.61,46.61,46.56,46.61,12200.0,34.6316,34.6316,34.5944,34.6316,12200.0
2013-08-06 12:40:00,46.62,46.64,46.59,46.64,27000.0,34.639,34.6539,34.6167,34.6539,27000.0
2013-08-06 12:50:00,46.64,46.64,46.58,46.62,13500.0,34.6539,34.6539,34.6093,34.639,13500.0
2013-08-06 13:00:00,46.62,46.65,46.62,46.63,10900.0,34.639,34.6613,34.639,34.6464,10900.0
2013-08-06 13:10:00,46.62,46.65,46.62,46.65,9500.0,34.639,34.6613,34.639,34.6613,9500.0
2013-08-06 13:20:00,46.65,46.71,46.65,46.67,9400.0,34.6613,34.7059,34.6613,34.6762,9400.0
2013-08-06 13:30:00,46.66,46.68,46.63,46.63,12600.0,34.6687,34.6836,34.6464,34.6464,12600.0
2013-08-06 13:40:00,46.63,46.64,46.59,46.62,56600.0,34.6464,34.6539,34.6167,34.639,56600.0
2013-08-06 13:50:00,46.62,46.64,46.56,46.6,288500.0,34.639,34.6539,34.5944,34.6242,288500.0
2013-08-06 14:00:00,46.6,46.63,46.56,46.62,18700.0,34.6242,34.6464,34.5944,34.639,18700.0
2013-08-06 14:10:00,46.62,46.64,46.58,46.6,19000.0,34.639,34.6539,34.6093,34.6242,19000.0
2013-08-06 14:20:00,46.59,46.59,46.54,46.59,26100.0,34.6167,34.6167,34.5796,34.6167,26100.0
2013-08-06 14:30:00,46.59,46.61,46.52,46.53,25500.0,34.6167,34.6316,34.5647,34.5721,25500.0
2013-08-06 14:40:00,46.52,46.54,46.47,46.5,19600.0,34.5647,34.5796,34.5276,34.5499,19600.0
2013-08-06 14:50:00,46.49,46.53,46.49,46.51,32600.0,34.5424,34.5721,34.5424,34.5573,32600.0
2013-08-06 15:00:00,46.51,46.55,46.47,46.49,56600.0,34.5573,34.587,34.5276,34.5424,56600.0
2013-08-06 15:10:00,46.49,46.5,46.46,46.48,35400.0,34.5424,34.5499,34.5201,34.535,35400.0
2013-08-06 15:20:00,46.47,46.5,46.43,46.43,49800.0,34.5276,34.5499,34.4978,34.4978,49800.0
2013-08-06 15:30:00,46.44,46.45,46.37,46.44,80000.0,34.5053,34.5127,34.4533,34.5053,80000.0
2013-08-06 15:40:00,46.45,46.51,46.43,46.5,51700.0,34.5127,34.5573,34.4978,34.5499,51700.0
2013-08-06 15:50:00,46.51,46.51,46.43,46.49,150800.0,34.5573,34.5573,34.4978,34.5424,150800.0
2013-08-07 09:30:00,46.38,46.45,46.16,46.27,47600.0,34.4607,34.5127,34.2972,34.379,47600.0
2013-08-07 09:40:00,46.27,46.33,46.22,46.24,49000.0,34.379,34.4235,34.3418,34.3567,49000.0
2013-08-07 09:50:00,46.2,46.36,46.15,46.18,20300.0,34.327,34.4458,34.2898,34.3121,20300.0
2013-08-07 10:00:00,46.16,46.26,46.06,46.23,35300.0,34.2972,34.3715,34.2229,34.3492,35300.0
2013-08-07 10:10:00,46.24,46.32,46.14,46.21,28400.0,34.3567,34.4161,34.2824,34.3344,28400.0
2013-08-07 10:20:00,46.21,46.27,46.16,46.24,34000.0,34.3344,34.379,34.2972,34.3567,34000.0
2013-08-07 10:30:00,46.25,46.25,46.15,46.19,33600.0,34.3641,34.3641,34.2898,34.3195,33600.0
2013-08-07 10:40:00,46.2,46.3,46.18,46.3,44600.0,34.327,34.4013,34.3121,34.4013,44600.0
2013-08-07 10:50:00,46.3,46.31,46.27,46.31,19600.0,34.4013,34.4087,34.379,34.4087,19600.0
2013-08-07 11:00:00,46.31,46.39,46.31,46.35,15000.0,34.4087,34.4681,34.4087,34.4384,15000.0
2013-08-07 11:10:00,46.35,46.41,46.32,46.34,24700.0,34.4384,34.483,34.4161,34.431,24700.0
2013-08-07 11:20:00,46.34,46.34,46.26,46.26,24700.0,34.431,34.431,34.3715,34.3715,24700.0
2013-08-07 11:30:00,46.24,46.3,46.22,46.28,41400.0,34.3567,34.4013,34.3418,34.3864,41400.0
2013-08-07 11:40:00,46.27,46.44,46.27,46.32,164600.0,34.379,34.5053,34.379,34.4161,164600.0
2013-08-07 11:50:00,46.32,46.39,46.31,46.37,28500.0,34.4161,34.4681,34.4087,34.4533,28500.0
2013-08-07 12:00:00,46.37,46.43,46.33,46.33,10500.0,34.4533,34.4978,34.4235,34.4235,10500.0
2013-08-07 12:10:00,46.33,46.39,46.33,46.38,31800.0,34.4235,34.4681,34.4235,34.4607,31800.0
2013-08-07 12:20:00,46.38,46.4,46.36,46.38,5500.0,34.4607,34.4756,34.4458,34.4607,5500.0
2013-08-07 12:30:00,46.37,46.45,46.35,46.42,14000.0,34.4533,34.5127,34.4384,34.4904,14000.0
2013-08-07 12:40:00,46.41,46.47,46.4,46.45,32800.0,34.483,34.5276,34.4756,34.5127,32800.0
2013-08-07 12:50:00,46.44,46.47,46.42,46.45,8700.0,34.5053,34.5276,34.4904,34.5127,8700.0
2013-08-07 13:00:00,46.46,46.5,46.46,46.5,20800.0,34.5201,34.5499,34.5201,34.5499,20800.0
2013-08-07 13:10:00,46.51,46.63,46.51,46.61,63800.0,34.5573,34.6464,34.5573,34.6316,63800.0
2013-08-07 13:20:00,46.61,46.73,46.59,46.71,26600.0,34.6316,34.7207,34.6167,34.7059,26600.0
2013-08-07 13:30:00,46.71,46.72,46.59,46.59,13700.0,34.7059,34.7133,34.6167,34.6167,13700.0
2013-08-07 13:40:00,46.58,46.58,46.47,46.47,11100.0,34.6093,34.6093,34.5276,34.5276,11100.0
2013-08-07 13:50:00,46.47,46.55,46.46,46.55,18300.0,34.5276,34.587,34.5201,34.587,18300.0
2013-08-07 14:00:00,46.55,46.56,46.43,46.44,42400.0,34.587,34.5944,34.4978,34.5053,42400.0
2013-08-07 14:10:00,46.43,46.49,46.43,46.46,9300.0,34.4978,34.5424,34.4978,34.5201,9300.0
2013-08-07 14:20:00,46.46,46.46,46.39,46.41,18000.0,34.5201,34.5201,34.4681,34.483,18000.0
2013-08-07 14:30:00,46.41,46.42,46.38,46.38,15300.0,34.483,34.4904,34.4607,34.4607,15300.0
2013-08-07 14:40:00,46.39,46.4,46.29,46.34,15400.0,34.4681,34.4756,34.3938,34.431,15400.0
2013-08-07 14:50:00,46.33,46.34,46.23,46.24,36100.0,34.4235,34.431,34.3492,34.3567,36100.0
2013-08-07 15:00:00,46.24,46.37,46.24,46.35,22000.0,34.3567,34.4533,34.3567,34.4384,22000.0
2013-08-07 15:10:00,46.36,46.39,46.35,46.35,15600.0,34.4458,34.4681,34.4384,34.4384,15600.0
2013-08-07 15:20:00,46.35,46.36,46.3,46.33,23200.0,34.4384,34.4458,34.4013,34.4235,23200.0
2013-08-07 15:30:00,46.33,46.34,46.29,46.33,28400.0,34.4235,34.431,34.3938,34.4235,28400.0
2013-08-07 15:40:00,46.34,46.34,46.27,46.28,60000.0,34.431,34.431,34.379,34.3864,60000.0
2013-08-07 15:50:00,46.28,46.3,46.22,46.24,179700.0,34.3864,34.4013,34.3418,34.3567,179700.0
2013-08-08 09:30:00,46.71,47.35,46.69,47.02,67300.0,34.7059,35.1814,34.691,34.9362,67300.0
2013-08-08 09:40:00,47.01,47.22,47.0,47.01,43600.0,34.9288,35.0848,34.9214,34.9288,43600.0
2013-08-08 09:50:00,46.97,47.01,46.84,46.95,37300.0,34.8991,34.9288,34.8025,34.8842,37300.0
2013-08-08 10:00:00,46.97,47.01,46.76,46.78,26300.0,34.8991,34.9288,34.743,34.7579,26300.0
2013-08-08 10:10:00,46.76,46.84,46.73,46.84,32300.0,34.743,34.8025,34.7207,34.8025,32300.0
2013-08-08 10:20:00,46.84,46.87,46.8,46.86,21900.0,34.8025,34.8248,34.7728,34.8173,21900.0
2013-08-08 10:30:00,46.86,46.91,46.74,46.85,28000.0,34.8173,34.8545,34.7282,34.8099,28000.0
2013-08-08 10:40:00,46.86,46.9,46.78,46.9,31100.0,34.8173,34.8471,34.7579,34.8471,31100.0
2013-08-08 10:50:00,46.89,46.91,46.84,46.9,26200.0,34.8396,34.8545,34.8025,34.8471,26200.0
2013-08-08 11:00:00,46.9,46.97,46.86,46.95,17200.0,34.8471,34.8991,34.8173,34.8842,17200.0
2013-08-08 11:10:00,46.98,46.99,46.9,46.9,29000.0,34.9065,34.9139,34.8471,34.8471,29000.0
2013-08-08 11:20:00,46.92,47.0,46.92,46.98,22200.0,34.8619,34.9214,34.8619,34.9065,22200.0
2013-08-08 11:30:00,47.0,47.13,47.0,47.09,33800.0,34.9214,35.018,34.9214,34.9882,33800.0
2013-08-08 11:40:00,47.09,47.12,47.0,47.07,55600.0,34.9882,35.0105,34.9214,34.9734,55600.0
2013-08-08 11:50:00,47.07,47.21,47.07,47.19,29400.0,34.9734,35.0774,34.9734,35.0625,29400.0
2013-08-08 12:00:00,47.18,47.32,47.18,47.22,46900.0,35.0551,35.1591,35.0551,35.0848,46900.0
2013-08-08 12:10:00,47.22,47.33,47.21,47.3,37400.0,35.0848,35.1666,35.0774,35.1443,37400.0
2013-08-08 12:20:00,47.29,47.31,47.22,47.27,19000.0,35.1368,35.1517,35.0848,35.122,19000.0
2013-08-08 12:30:00,47.28,47.31,47.25,47.25,19500.0,35.1294,35.1517,35.1071,35.1071,19500.0
2013-08-08 12:40:00,47.26,47.32,47.26,47.31,17200.0,35.1145,35.1591,35.1145,35.1517,17200.0
2013-08-08 12:50:00,47.31,47.31,47.25,47.27,17800.0,35.1517,35.1517,35.1071,35.122,17800.0
2013-08-08 13:00:00,47.27,47.41,47.27,47.36,26600.0,35.122,35.226,35.122,35.1888,26600.0
2013-08-08 13:10:00,47.36,47.37,47.25,47.25,18200.0,35.1888,35.1963,35.1071,35.1071,18200.0
2013-08-08 13:20:00,47.26,47.36,47.26,47.36,24000.0,35.1145,35.1888,35.1145,35.1888,24000.0
2013-08-08 13:30:00,47.36,47.43,47.36,47.42,30600.0,35.1888,35.2409,35.1888,35.2334,30600.0
2013-08-08 13:40:00,47.42,47.52,47.41,47.51,40600.0,35.2334,35.3077,35.226,35.3003,40600.0
2013-08-08 13:50:00,47.53,47.56,47.5,47.54,17000.0,35.3152,35.3374,35.2929,35.3226,17000.0
2013-08-08 14:00:00,47.55,47.61,47.55,47.61,38100.0,35.33,35.3746,35.33,35.3746,38100.0
2013-08-08 14:10:00,47.61,47.63,47.59,47.6,25800.0,35.3746,35.3895,35.3597,35.3672,25800.0
2013-08-08 14:20:00,47.6,47.7,47.58,47.68,43700.0,35.3672,35.4415,35.3523,35.4266,43700.0
2013-08-08 14:30:00,47.69,47.7,47.63,47.65,28400.0,35.434,35.4415,35.3895,35.4043,28400.0
2013-08-08 14:40:00,47.66,47.67,47.62,47.66,29700.0,35.4117,35.4192,35.382,35.4117,29700.0
2013-08-08 14:50:00,47.65,47.68,47.64,47.64,40200.0,35.4043,35.4266,35.3969,35.3969,40200.0
2013-08-08 15:00:00,47.64,47.65,47.55,47.58,43100.0,35.3969,35.4043,35.33,35.3523,43100.0
2013-08-08 15:10:00,47.58,47.58,47.47,47.47,36700.0,35.3523,35.3523,35.2706,35.2706,36700.0
2013-08-08 15:20:00,47.47,47.48,47.34,47.4,78900.0,35.2706,35.278,35.174,35.2186,78900.0
2013-08-08 15:30:00,47.39,47.43,47.34,47.34,104700.0,35.2111,35.2409,35.174,35.174,104700.0
2013-08-08 15:40:00,47.34,47.35,47.24,47.32,169400.0,35.174,35.1814,35.0997,35.1591,169400.0
2013-08-08 15:50:00,47.31,47.35,47.19,47.33,375100.0,35.1517,35.1814,35.0625,35.1666,375100.0
2013-08-09 09:30:00,47.51,47.82,47.48,47.79,119900.0,35.3003,35.5306,35.278,35.5083,119900.0
2013-08-09 09:40:00,47.79,47.95,47.74,47.94,51400.0,35.5083,35.6272,35.4712,35.6198,51400.0
2013-08-09 09:50:00,47.92,48.03,47.92,47.98,118100.0,35.6049,35.6867,35.6049,35.6495,118100.0
2013-08-09 10:00:00,47.99,48.12,47.98,48.08,46300.0,35.6569,35.7535,35.6495,35.7238,46300.0
2013-08-09 10:10:00,48.1,48.19,48.1,48.15,77000.0,35.7387,35.8055,35.7387,35.7758,77000.0
2013-08-09 10:20:00,48.14,48.15,48.02,48.1,90300.0,35.7684,35.7758,35.6792,35.7387,90300.0
2013-08-09 10:30:00,48.09,48.19,48.09,48.17,37000.0,35.7312,35.8055,35.7312,35.7907,37000.0
2013-08-09 10:40:00,48.17,48.18,48.14,48.16,59400.0,35.7907,35.7981,35.7684,35.7832,59400.0
2013-08-09 10:50:00,48.17,48.18,48.13,48.16,44500.0,35.7907,35.7981,35.761,35.7832,44500.0
2013-08-09 11:00:00,48.15,48.25,48.14,48.25,104600.0,35.7758,35.8501,35.7684,35.8501,104600.0
2013-08-09 11:10:00,48.25,48.31,48.22,48.22,97500.0,35.8501,35.8947,35.8278,35.8278,97500.0
2013-08-09 11:20:00,48.22,48.22,48.12,48.18,66500.0,35.8278,35.8278,35.7535,35.7981,66500.0
2013-08-09 11:30:00,48.17,48.23,48.15,48.23,34400.0,35.7907,35.8353,35.7758,35.8353,34400.0
2013-08-09 11:40:00,48.23,48.26,48.15,48.24,54300.0,35.8353,35.8575,35.7758,35.8427,54300.0
2013-08-09 11:50:00,48.24,48.28,48.17,48.28,40800.0,35.8427,35.8724,35.7907,35.8724,40800.0
2013-08-09 12:00:00,48.29,48.32,48.27,48.31,76000.0,35.8798,35.9021,35.865,35.8947,76000.0
2013-08-09 12:10:00,48.32,48.36,48.29,48.32,46800.0,35.9021,35.9318,35.8798,35.9021,46800.0
2013-08-09 12:20:00,48.31,48.41,48.3,48.41,68500.0,35.8947,35.969,35.8873,35.969,68500.0
2013-08-09 12:30:00,48.41,48.6,48.41,48.59,73700.0,35.969,36.1102,35.969,36.1027,73700.0
2013-08-09 12:40:00,48.58,48.74,48.57,48.74,108400.0,36.0953,36.2142,36.0879,36.2142,108400.0
2013-08-09 12:50:00,48.74,48.77,48.55,48.58,68100.0,36.2142,36.2365,36.073,36.0953,68100.0
2013-08-09 13:00:00,48.57,48.62,48.54,48.58,64300.0,36.0879,36.125,36.0656,36.0953,64300.0
2013-08-09 13:10:00,48.6,48.83,48.6,48.81,131900.0,36.1102,36.2811,36.1102,36.2662,131900.0
2013-08-09 13:20:00,48.81,48.96,48.81,48.86,169900.0,36.2662,36.3777,36.2662,36.3034,169900.0
2013-08-09 13:30:00,48.87,48.93,48.86,48.91,59200.0,36.3108,36.3554,36.3034,36.3405,59200.0
2013-08-09 13:40:00,48.92,49.04,48.92,49.04,95600.0,36.3479,36.4371,36.3479,36.4371,95600.0
2013-08-09 13:50:00,49.04,49.09,49.0,49.01,75600.0,36.4371,36.4742,36.4074,36.4148,75600.0
2013-08-09 14:00:00,49.01,49.09,48.99,49.02,68200.0,36.4148,36.4742,36.3999,36.4222,68200.0
2013-08-09 14:10:00,49.03,49.09,49.0,49.07,68400.0,36.4297,36.4742,36.4074,36.4594,68400.0
2013-08-09 14:20:00,49.07,49.16,49.0,49.02,117500.0,36.4594,36.5263,36.4074,36.4222,117500.0
2013-08-09 14:30:00,49.02,49.53,49.01,49.3,333500.0,36.4222,36.8012,36.4148,36.6303,333500.0
2013-08-09 14:40:00,49.3,49.62,49.29,49.62,270100.0,36.6303,36.868,36.6228,36.868,270100.0
2013-08-09 14:50:00,49.61,49.66,49.39,49.57,90300.0,36.8606,36.8978,36.6971,36.8309,90300.0
2013-08-09 15:00:00,49.57,49.64,49.51,49.53,92200.0,36.8309,36.8829,36.7863,36.8012,92200.0
2013-08-09 15:10:00,49.53,49.54,49.39,49.44,105800.0,36.8012,36.8086,36.6971,36.7343,105800.0
2013-08-09 15:20:00,49.45,49.61,49.43,49.43,125900.0,36.7417,36.8606,36.7269,36.7269,125900.0
2013-08-09 15:30:00,49.44,49.5,49.28,49.33,179200.0,36.7343,36.7789,36.6154,36.6526,179200.0
2013-08-09 15:40:00,49.32,49.38,49.19,49.2,186900.0,36.6451,36.6897,36.5485,36.556,186900.0
2013-08-09 15:50:00,49.2,49.24,49.16,49.22,342200.0,36.556,36.5857,36.5263,36.5708,342200.0
2013-08-12 09:30:00,49.12,49.5,48.99,49.37,165800.0,36.4965,36.7789,36.3999,36.6823,165800.0
2013-08-12 09:40:00,49.38,49.5,49.29,49.35,124700.0,36.6897,36.7789,36.6228,36.6674,124700.0
2013-08-12 09:50:00,49.35,49.52,49.35,49.37,133100.0,36.6674,36.7937,36.6674,36.6823,133100.0
2013-08-12 10:00:00,49.38,49.69,49.38,49.47,141100.0,36.6897,36.92,36.6897,36.7566,141100.0
2013-08-12 10:10:00,49.46,49.61,49.45,49.54,131600.0,36.7492,36.8606,36.7417,36.8086,131600.0
2013-08-12 10:20:00,49.55,49.62,49.47,49.54,69000.0,36.816,36.868,36.7566,36.8086,69000.0
2013-08-12 10:30:00,49.53,49.61,49.47,49.5,40800.0,36.8012,36.8606,36.7566,36.7789,40800.0
2013-08-12 10:40:00,49.5,49.52,49.3,49.3,80500.0,36.7789,36.7937,36.6303,36.6303,80500.0
2013-08-12 10:50:00,49.31,49.34,49.21,49.23,75000.0,36.6377,36.66,36.5634,36.5783,75000.0
2013-08-12 11:00:00,49.22,49.26,49.16,49.21,82000.0,36.5708,36.6006,36.5263,36.5634,82000.0
2013-08-12 11:10:00,49.2,49.21,49.05,49.1,62100.0,36.556,36.5634,36.4445,36.4817,62100.0
2013-08-12 11:20:00,49.11,49.17,49.06,49.17,62800.0,36.4891,36.5337,36.452,36.5337,62800.0
2013-08-12 11:30:00,49.16,49.16,49.05,49.06,50600.0,36.5263,36.5263,36.4445,36.452,50600.0
2013-08-12 11:40:00,49.06,49.07,48.81,48.83,62100.0,36.452,36.4594,36.2662,36.2811,62100.0
2013-08-12 11:50:00,48.82,48.88,48.67,48.75,129300.0,36.2736,36.3182,36.1622,36.2216,129300.0
2013-08-12 12:00:00,48.76,48.9,48.73,48.83,70200.0,36.2291,36.3331,36.2068,36.2811,70200.0
2013-08-12 12:10:00,48.83,48.87,48.81,48.83,37100.0,36.2811,36.3108,36.2662,36.2811,37100.0
2013-08-12 12:20:00,48.84,48.93,48.83,48.83,31800.0,36.2885,36.3554,36.2811,36.2811,31800.0
2013-08-12 12:30:00,48.82,48.87,48.77,48.82,41500.0,36.2736,36.3108,36.2365,36.2736,41500.0
2013-08-12 12:40:00,48.81,48.91,48.8,48.83,31600.0,36.2662,36.3405,36.2588,36.2811,31600.0
2013-08-12 12:50:00,48.82,48.94,48.82,48.94,28600.0,36.2736,36.3628,36.2736,36.3628,28600.0
2013-08-12 13:00:00,48.94,48.95,48.72,48.72,78000.0,36.3628,36.3702,36.1993,36.1993,78000.0
2013-08-12 13:10:00,48.72,48.74,48.67,48.71,48700.0,36.1993,36.2142,36.1622,36.1919,48700.0
2013-08-12 13:20:00,48.71,48.71,48.6,48.61,65400.0,36.1919,36.1919,36.1102,36.1176,65400.0
2013-08-12 13:30:00,48.61,48.81,48.61,48.71,47500.0,36.1176,36.2662,36.1176,36.1919,47500.0
2013-08-12 13:40:00,48.7,48.73,48.57,48.57,47900.0,36.1845,36.2068,36.0879,36.0879,47900.0
2013-08-12 13:50:00,48.57,48.65,48.54,48.61,45100.0,36.0879,36.1473,36.0656,36.1176,45100.0
2013-08-12 14:00:00,48.6,48.61,48.56,48.58,40600.0,36.1102,36.1176,36.0805,36.0953,40600.0
2013-08-12 14:10:00,48.58,48.59,48.52,48.55,47400.0,36.0953,36.1027,36.0507,36.073,47400.0
2013-08-12 14:20:00,48.56,48.57,48.49,48.49,66300.0,36.0805,36.0879,36.0284,36.0284,66300.0
2013-08-12 14:30:00,48.5,48.51,48.44,48.46,50000.0,36.0359,36.0433,35.9913,36.0062,50000.0
2013-08-12 14:40:00,48.47,48.58,48.46,48.55,57500.0,36.0136,36.0953,36.0062,36.073,57500.0
2013-08-12 14:50:00,48.56,48.57,48.5,48.54,33500.0,36.0805,36.0879,36.0359,36.0656,33500.0
2013-08-12 15:00:00,48.55,48.59,48.53,48.56,45700.0,36.073,36.1027,36.0582,36.0805,45700.0
2013-08-12 15:10:00,48.56,48.56,48.43,48.45,118900.0,36.0805,36.0805,35.9839,35.9987,118900.0
2013-08-12 15:20:00,48.44,48.45,48.42,48.45,211500.0,35.9913,35.9987,35.9764,35.9987,211500.0
2013-08-12 15:30:00,48.44,48.59,48.44,48.59,89400.0,35.9913,36.1027,35.9913,36.1027,89400.0
2013-08-12 15:40:00,48.59,48.66,48.58,48.63,182100.0,36.1027,36.1548,36.0953,36.1325,182100.0
2013-08-12 15:50:00,48.62,48.65,48.59,48.64,204600.0,36.125,36.1473,36.1027,36.1399,204600.0
2013-08-13 09:30:00,48.85,48.98,48.38,48.42,61100.0,36.2959,36.3925,35.9467,35.9764,61100.0
2013-08-13 09:40:00,48.39,48.52,48.33,48.4,62700.0,35.9541,36.0507,35.9096,35.9616,62700.0
2013-08-13 09:50:00,48.4,48.45,48.15,48.15,54600.0,35.9616,35.9987,35.7758,35.7758,54600.0
2013-08-13 10:00:00,48.17,48.18,47.9,48.12,125600.0,35.7907,35.7981,35.5901,35.7535,125600.0
2013-08-13 10:10:00,48.11,48.23,48.04,48.17,71000.0,35.7461,35.8353,35.6941,35.7907,71000.0
2013-08-13 10:20:00,48.16,48.16,48.0,48.04,51000.0,35.7832,35.7832,35.6644,35.6941,51000.0
2013-08-13 10:30:00,48.03,48.16,48.0,48.1,47600.0,35.6867,35.7832,35.6644,35.7387,47600.0
2013-08-13 10:40:00,48.11,48.25,48.11,48.24,38100.0,35.7461,35.8501,35.7461,35.8427,38100.0
2013-08-13 10:50:00,48.24,48.25,48.11,48.16,50800.0,35.8427,35.8501,35.7461,35.7832,50800.0
2013-08-13 11:00:00,48.14,48.21,48.12,48.17,61100.0,35.7684,35.8204,35.7535,35.7907,61100.0
2013-08-13 11:10:00,48.17,48.27,48.16,48.25,50900.0,35.7907,35.865,35.7832,35.8501,50900.0
2013-08-13 11:20:00,48.25,48.35,48.23,48.35,38900.0,35.8501,35.9244,35.8353,35.9244,38900.0
2013-08-13 11:30:00,48.35,48.38,48.2,48.2,26900.0,35.9244,35.9467,35.813,35.813,26900.0
2013-08-13 11:40:00,48.2,48.23,48.11,48.19,34200.0,35.813,35.8353,35.7461,35.8055,34200.0
2013-08-13 11:50:00,48.18,48.32,48.17,48.29,53000.0,35.7981,35.9021,35.7907,35.8798,53000.0
2013-08-13 12:00:00,48.3,48.34,48.19,48.34,24600.0,35.8873,35.917,35.8055,35.917,24600.0
2013-08-13 12:10:00,48.34,48.35,48.25,48.33,18000.0,35.917,35.9244,35.8501,35.9096,18000.0
2013-08-13 12:20:00,48.32,48.37,48.29,48.36,24800.0,35.9021,35.9393,35.8798,35.9318,24800.0
2013-08-13 12:30:00,48.37,48.39,48.2,48.26,44100.0,35.9393,35.9541,35.813,35.8575,44100.0
2013-08-13 12:40:00,48.27,48.38,48.27,48.36,20500.0,35.865,35.9467,35.865,35.9318,20500.0
2013-08-13 12:50:00,48.36,48.42,48.32,48.35,24200.0,35.9318,35.9764,35.9021,35.9244,24200.0
2013-08-13 13:00:00,48.37,48.4,48.32,48.34,24900.0,35.9393,35.9616,35.9021,35.917,24900.0
2013-08-13 13:10:00,48.33,48.34,48.26,48.27,32600.0,35.9096,35.917,35.8575,35.865,32600.0
2013-08-13 13:20:00,48.28,48.33,48.23,48.27,34500.0,35.8724,35.9096,35.8353,35.865,34500.0
2013-08-13 13:30:00,48.28,48.34,48.22,48.22,22700.0,35.8724,35.917,35.8278,35.8278,22700.0
2013-08-13 13:40:00,48.23,48.24,48.18,48.19,17600.0,35.8353,35.8427,35.7981,35.8055,17600.0
2013-08-13 13:50:00,48.18,48.23,48.13,48.2,34300.0,35.7981,35.8353,35.761,35.813,34300.0
2013-08-13 14:00:00,48.19,48.21,48.13,48.13,29200.0,35.8055,35.8204,35.761,35.761,29200.0
2013-08-13 14:10:00,48.14,48.14,48.06,48.1,22300.0,35.7684,35.7684,35.7089,35.7387,22300.0
2013-08-13 14:20:00,48.09,48.13,48.05,48.05,26400.0,35.7312,35.761,35.7015,35.7015,26400.0
2013-08-13 14:30:00,48.05,48.06,47.91,47.92,61400.0,35.7015,35.7089,35.5975,35.6049,61400.0
2013-08-13 14:40:00,47.91,48.08,47.91,48.06,45600.0,35.5975,35.7238,35.5975,35.7089,45600.0
2013-08-13 14:50:00,48.06,48.1,48.05,48.09,28800.0,35.7089,35.7387,35.7015,35.7312,28800.0
2013-08-13 15:00:00,48.09,48.15,48.09,48.15,33500.0,35.7312,35.7758,35.7312,35.7758,33500.0
2013-08-13 15:10:00,48.15,48.18,48.11,48.12,39300.0,35.7758,35.7981,35.7461,35.7535,39300.0
2013-08-13 15:20:00,48.12,48.16,48.12,48.12,37000.0,35.7535,35.7832,35.7535,35.7535,37000.0
2013-08-13 15:30:00,48.13,48.16,48.1,48.13,55900.0,35.761,35.7832,35.7387,35.761,55900.0
2013-08-13 15:40:00,48.12,48.13,48.04,48.06,109400.0,35.7535,35.761,35.6941,35.7089,109400.0
2013-08-13 15:50:00,48.06,48.14,48.04,48.13,200900.0,35.7089,35.7684,35.6941,35.761,200900.0
2013-08-14 09:30:00,48.14,48.41,48.0,48.05,47900.0,35.7684,35.969,35.6644,35.7015,47900.0
2013-08-14 09:40:00,48.05,48.31,48.04,48.27,55700.0,35.7015,35.8947,35.6941,35.865,55700.0
2013-08-14 09:50:00,48.27,48.44,48.19,48.4,48100.0,35.865,35.9913,35.8055,35.9616,48100.0
2013-08-14 10:00:00,48.41,48.53,48.3,48.31,65900.0,35.969,36.0582,35.8873,35.8947,65900.0
2013-08-14 10:10:00,48.32,48.34,48.26,48.3,44700.0,35.9021,35.917,35.8575,35.8873,44700.0
2013-08-14 10:20:00,48.31,48.41,48.29,48.41,67400.0,35.8947,35.969,35.8798,35.969,67400.0
2013-08-14 10:30:00,48.4,48.46,48.35,48.44,53600.0,35.9616,36.0062,35.9244,35.9913,53600.0
2013-08-14 10:40:00,48.44,48.44,48.21,48.25,26800.0,35.9913,35.9913,35.8204,35.8501,26800.0
2013-08-14 10:50:00,48.25,48.25,48.03,48.06,58300.0,35.8501,35.8501,35.6867,35.7089,58300.0
2013-08-14 11:00:00,48.05,48.23,48.02,48.19,42800.0,35.7015,35.8353,35.6792,35.8055,42800.0
2013-08-14 11:10:00,48.18,48.19,48.07,48.09,47700.0,35.7981,35.8055,35.7164,35.7312,47700.0
2013-08-14 11:20:00,48.1,48.11,47.83,47.89,74200.0,35.7387,35.7461,35.5381,35.5826,74200.0
2013-08-14 11:30:00,47.88,47.99,47.88,47.97,57800.0,35.5752,35.6569,35.5752,35.6421,57800.0
2013-08-14 11:40:00,47.97,48.0,47.9,47.93,38200.0,35.6421,35.6644,35.5901,35.6124,38200.0
2013-08-14 11:50:00,47.93,47.94,47.86,47.92,32800.0,35.6124,35.6198,35.5603,35.6049,32800.0
2013-08-14 12:00:00,47.92,47.94,47.87,47.87,31100.0,35.6049,35.6198,35.5678,35.5678,31100.0
2013-08-14 12:10:00,47.88,47.9,47.84,47.89,32700.0,35.5752,35.5901,35.5455,35.5826,32700.0
2013-08-14 12:20:00,47.89,47.92,47.85,47.92,19700.0,35.5826,35.6049,35.5529,35.6049,19700.0
2013-08-14 12:30:00,47.93,47.94,47.86,47.87,26500.0,35.6124,35.6198,35.5603,35.5678,26500.0
2013-08-14 12:40:00,47.87,47.9,47.85,47.87,16900.0,35.5678,35.5901,35.5529,35.5678,16900.0
2013-08-14 12:50:00,47.88,47.9,47.82,47.83,20800.0,35.5752,35.5901,35.5306,35.5381,20800.0
2013-08-14 13:00:00,47.82,47.86,47.82,47.85,26700.0,35.5306,35.5603,35.5306,35.5529,26700.0
2013-08-14 13:10:00,47.85,47.89,47.78,47.89,39900.0,35.5529,35.5826,35.5009,35.5826,39900.0
2013-08-14 13:20:00,47.89,47.9,47.83,47.83,33500.0,35.5826,35.5901,35.5381,35.5381,33500.0
2013-08-14 13:30:00,47.83,47.86,47.78,47.8,31400.0,35.5381,35.5603,35.5009,35.5158,31400.0
2013-08-14 13:40:00,47.8,47.85,47.75,47.78,32200.0,35.5158,35.5529,35.4786,35.5009,32200.0
2013-08-14 13:50:00,47.79,47.88,47.79,47.84,28900.0,35.5083,35.5752,35.5083,35.5455,28900.0
2013-08-14 14:00:00,47.83,47.85,47.83,47.84,33100.0,35.5381,35.5529,35.5381,35.5455,33100.0
2013-08-14 14:10:00,47.84,47.85,47.8,47.85,33500.0,35.5455,35.5529,35.5158,35.5529,33500.0
2013-08-14 14:20:00,47.84,47.84,47.73,47.84,42600.0,35.5455,35.5455,35.4638,35.5455,42600.0
2013-08-14 14:30:00,47.83,47.86,47.78,47.83,30700.0,35.5381,35.5603,35.5009,35.5381,30700.0
2013-08-14 14:40:00,47.83,47.87,47.77,47.85,28500.0,35.5381,35.5678,35.4935,35.5529,28500.0
2013-08-14 14:50:00,47.85,47.86,47.79,47.8,24700.0,35.5529,35.5603,35.5083,35.5158,24700.0
2013-08-14 15:00:00,47.81,47.84,47.78,47.82,36800.0,35.5232,35.5455,35.5009,35.5306,36800.0
2013-08-14 15:10:00,47.83,47.91,47.8,47.88,34200.0,35.5381,35.5975,35.5158,35.5752,34200.0
2013-08-14 15:20:00,47.88,47.91,47.87,47.89,37300.0,35.5752,35.5975,35.5678,35.5826,37300.0
2013-08-14 15:30:00,47.89,47.9,47.77,47.8,49800.0,35.5826,35.5901,35.4935,35.5158,49800.0
2013-08-14 15:40:00,47.8,47.81,47.75,47.75,80100.0,35.5158,35.5232,35.4786,35.4786,80100.0
2013-08-14 15:50:00,47.75,47.76,47.72,47.73,204300.0,35.4786,35.486,35.4563,35.4638,204300.0
2013-08-15 09:30:00,47.24,47.32,47.05,47.26,80700.0,35.0997,35.1591,34.9585,35.1145,80700.0
2013-08-15 09:40:00,47.23,47.4,47.16,47.16,42200.0,35.0923,35.2186,35.0402,35.0402,42200.0
2013-08-15 09:50:00,47.15,47.22,46.91,47.07,62800.0,35.0328,35.0848,34.8545,34.9734,62800.0
2013-08-15 10:00:00,47.07,47.19,46.88,46.9,37000.0,34.9734,35.0625,34.8322,34.8471,37000.0
2013-08-15 10:10:00,46.88,47.02,46.85,47.02,47700.0,34.8322,34.9362,34.8099,34.9362,47700.0
2013-08-15 10:20:00,47.04,47.17,47.04,47.17,42100.0,34.9511,35.0477,34.9511,35.0477,42100.0
2013-08-15 10:30:00,47.17,47.19,47.06,47.15,27000.0,35.0477,35.0625,34.9659,35.0328,27000.0
2013-08-15 10:40:00,47.16,47.17,46.9,46.98,29600.0,35.0402,35.0477,34.8471,34.9065,29600.0
2013-08-15 10:50:00,46.97,47.04,46.83,46.88,34600.0,34.8991,34.9511,34.795,34.8322,34600.0
2013-08-15 11:00:00,46.87,46.91,46.87,46.9,27900.0,34.8248,34.8545,34.8248,34.8471,27900.0
2013-08-15 11:10:00,46.9,47.04,46.89,47.01,38000.0,34.8471,34.9511,34.8396,34.9288,38000.0
2013-08-15 11:20:00,47.02,47.07,46.94,47.02,35400.0,34.9362,34.9734,34.8768,34.9362,35400.0
2013-08-15 11:30:00,47.02,47.1,46.97,47.06,29600.0,34.9362,34.9957,34.8991,34.9659,29600.0
2013-08-15 11:40:00,47.05,47.08,46.98,47.07,24400.0,34.9585,34.9808,34.9065,34.9734,24400.0
2013-08-15 11:50:00,47.07,47.1,47.0,47.0,27700.0,34.9734,34.9957,34.9214,34.9214,27700.0
2013-08-15 12:00:00,47.0,47.15,47.0,47.13,42200.0,34.9214,35.0328,34.9214,35.018,42200.0
2013-08-15 12:10:00,47.13,47.18,47.1,47.18,23100.0,35.018,35.0551,34.9957,35.0551,23100.0
2013-08-15 12:20:00,47.18,47.24,47.16,47.16,24800.0,35.0551,35.0997,35.0402,35.0402,24800.0
2013-08-15 12:30:00,47.18,47.23,47.13,47.16,19100.0,35.0551,35.0923,35.018,35.0402,19100.0
2013-08-15 12:40:00,47.19,47.23,47.1,47.1,21800.0,35.0625,35.0923,34.9957,34.9957,21800.0
2013-08-15 12:50:00,47.09,47.25,47.07,47.17,33100.0,34.9882,35.1071,34.9734,35.0477,33100.0
2013-08-15 13:00:00,47.18,47.33,47.18,47.33,24300.0,35.0551,35.1666,35.0551,35.1666,24300.0
2013-08-15 13:10:00,47.32,47.41,47.19,47.24,48700.0,35.1591,35.226,35.0625,35.0997,48700.0
2013-08-15 13:20:00,47.25,47.27,47.15,47.2,29800.0,35.1071,35.122,35.0328,35.07,29800.0
2013-08-15 13:30:00,47.21,47.3,47.2,47.2,27500.0,35.0774,35.1443,35.07,35.07,27500.0
2013-08-15 13:40:00,47.21,47.32,47.21,47.32,25300.0,35.0774,35.1591,35.0774,35.1591,25300.0
2013-08-15 13:50:00,47.3,47.3,47.12,47.13,40000.0,35.1443,35.1443,35.0105,35.018,40000.0
2013-08-15 14:00:00,47.14,47.22,47.13,47.14,44000.0,35.0254,35.0848,35.018,35.0254,44000.0
2013-08-15 14:10:00,47.16,47.2,47.04,47.2,42100.0,35.0402,35.07,34.9511,35.07,42100.0
2013-08-15 14:20:00,47.19,47.27,47.14,47.23,41600.0,35.0625,35.122,35.0254,35.0923,41600.0
2013-08-15 14:30:00,47.24,47.29,47.23,47.25,46800.0,35.0997,35.1368,35.0923,35.1071,46800.0
2013-08-15 14:40:00,47.25,47.27,47.19,47.2,40900.0,35.1071,35.122,35.0625,35.07,40900.0
2013-08-15 14:50:00,47.19,47.24,47.13,47.24,54000.0,35.0625,35.0997,35.018,35.0997,54000.0
2013-08-15 15:00:00,47.23,47.29,47.22,47.25,44100.0,35.0923,35.1368,35.0848,35.1071,44100.0
2013-08-15 15:10:00,47.25,47.25,47.1,47.13,55900.0,35.1071,35.1071,34.9957,35.018,55900.0
2013-08-15 15:20:00,47.12,47.19,47.09,47.19,53200.0,35.0105,35.0625,34.9882,35.0625,53200.0
2013-08-15 15:30:00,47.19,47.22,47.12,47.13,79000.0,35.0625,35.0848,35.0105,35.018,79000.0
2013-08-15 15:40:00,47.13,47.26,47.11,47.25,85000.0,35.018,35.1145,35.0031,35.1071,85000.0
2013-08-15 15:50:00,47.26,47.29,47.21,47.22,140400.0,35.1145,35.1368,35.0774,35.0848,140400.0
2013-08-16 09:30:00,47.06,47.28,47.05,47.22,166900.0,34.9659,35.1294,34.9585,35.0848,166900.0
2013-08-16 09:40:00,47.23,47.23,47.03,47.1,37500.0,35.0923,35.0923,34.9436,34.9957,37500.0
2013-08-16 09:50:00,47.1,47.16,46.85,47.01,32900.0,34.9957,35.0402,34.8099,34.9288,32900.0
2013-08-16 10:00:00,47.02,47.03,46.84,47.02,36100.0,34.9362,34.9436,34.8025,34.9362,36100.0
2013-08-16 10:10:00,47.02,47.1,46.97,47.0,52200.0,34.9362,34.9957,34.8991,34.9214,52200.0
2013-08-16 10:20:00,47.0,47.02,46.89,46.98,40600.0,34.9214,34.9362,34.8396,34.9065,40600.0
2013-08-16 10:30:00,46.98,47.03,46.84,47.02,32800.0,34.9065,34.9436,34.8025,34.9362,32800.0
2013-08-16 10:40:00,47.01,47.08,46.96,47.07,26200.0,34.9288,34.9808,34.8916,34.9734,26200.0
2013-08-16 10:50:00,47.06,47.09,47.02,47.05,38500.0,34.9659,34.9882,34.9362,34.9585,38500.0
2013-08-16 11:00:00,47.05,47.07,46.95,46.95,38600.0,34.9585,34.9734,34.8842,34.8842,38600.0
2013-08-16 11:10:00,46.95,47.35,46.95,47.29,97600.0,34.8842,35.1814,34.8842,35.1368,97600.0
2013-08-16 11:20:00,47.29,47.33,47.02,47.04,106200.0,35.1368,35.1666,34.9362,34.9511,106200.0
2013-08-16 11:30:00,47.04,47.17,47.02,47.17,26200.0,34.9511,35.0477,34.9362,35.0477,26200.0
2013-08-16 11:40:00,47.14,47.17,47.1,47.15,24800.0,35.0254,35.0477,34.9957,35.0328,24800.0
2013-08-16 11:50:00,47.13,47.21,47.08,47.21,23100.0,35.018,35.0774,34.9808,35.0774,23100.0
2013-08-16 12:00:00,47.18,47.3,47.17,47.24,25800.0,35.0551,35.1443,35.0477,35.0997,25800.0
2013-08-16 12:10:00,47.25,47.25,47.09,47.1,18300.0,35.1071,35.1071,34.9882,34.9957,18300.0
2013-08-16 12:20:00,47.09,47.09,47.01,47.03,40100.0,34.9882,34.9882,34.9288,34.9436,40100.0
2013-08-16 12:30:00,47.03,47.03,46.92,47.02,32000.0,34.9436,34.9436,34.8619,34.9362,32000.0
2013-08-16 12:40:00,47.02,47.02,46.9,46.91,23900.0,34.9362,34.9362,34.8471,34.8545,23900.0
2013-08-16 12:50:00,46.9,47.03,46.9,46.94,24900.0,34.8471,34.9436,34.8471,34.8768,24900.0
2013-08-16 13:00:00,46.95,46.97,46.81,46.81,20500.0,34.8842,34.8991,34.7802,34.7802,20500.0
2013-08-16 13:10:00,46.82,46.82,46.77,46.79,25400.0,34.7876,34.7876,34.7505,34.7653,25400.0
2013-08-16 13:20:00,46.78,46.86,46.73,46.85,19500.0,34.7579,34.8173,34.7207,34.8099,19500.0
2013-08-16 13:30:00,46.83,46.88,46.8,46.8,16800.0,34.795,34.8322,34.7728,34.7728,16800.0
2013-08-16 13:40:00,46.82,46.83,46.75,46.82,15700.0,34.7876,34.795,34.7356,34.7876,15700.0
2013-08-16 13:50:00,46.83,46.86,46.79,46.83,25400.0,34.795,34.8173,34.7653,34.795,25400.0
2013-08-16 14:00:00,46.84,46.85,46.8,46.83,19500.0,34.8025,34.8099,34.7728,34.795,19500.0
2013-08-16 14:10:00,46.83,46.86,46.78,46.78,21500.0,34.795,34.8173,34.7579,34.7579,21500.0
2013-08-16 14:20:00,46.79,46.9,46.79,46.89,31300.0,34.7653,34.8471,34.7653,34.8396,31300.0
2013-08-16 14:30:00,46.89,46.89,46.81,46.82,23900.0,34.8396,34.8396,34.7802,34.7876,23900.0
2013-08-16 14:40:00,46.82,46.87,46.78,46.82,56600.0,34.7876,34.8248,34.7579,34.7876,56600.0
2013-08-16 14:50:00,46.81,46.92,46.81,46.92,33300.0,34.7802,34.8619,34.7802,34.8619,33300.0
2013-08-16 15:00:00,46.91,46.91,46.85,46.88,35000.0,34.8545,34.8545,34.8099,34.8322,35000.0
2013-08-16 15:10:00,46.88,46.9,46.83,46.86,30400.0,34.8322,34.8471,34.795,34.8173,30400.0
2013-08-16 15:20:00,46.86,46.89,46.83,46.88,43700.0,34.8173,34.8396,34.795,34.8322,43700.0
2013-08-16 15:30:00,46.88,47.0,46.88,46.99,61300.0,34.8322,34.9214,34.8322,34.9139,61300.0
2013-08-16 15:40:00,46.99,47.02,46.92,46.94,62300.0,34.9139,34.9362,34.8619,34.8768,62300.0
2013-08-16 15:50:00,46.94,46.95,46.91,46.92,97000.0,34.8768,34.8842,34.8545,34.8619,97000.0
2013-08-19 09:30:00,46.84,46.9,46.52,46.52,75100.0,34.8025,34.8471,34.5647,34.5647,75100.0
2013-08-19 09:40:00,46.53,46.6,46.44,46.46,71400.0,34.5721,34.6242,34.5053,34.5201,71400.0
2013-08-19 09:50:00,46.41,46.41,46.28,46.36,76000.0,34.483,34.483,34.3864,34.4458,76000.0
2013-08-19 10:00:00,46.36,46.42,46.29,46.29,42600.0,34.4458,34.4904,34.3938,34.3938,42600.0
2013-08-19 10:10:00,46.29,46.44,46.29,46.38,26900.0,34.3938,34.5053,34.3938,34.4607,26900.0
2013-08-19 10:20:00,46.38,46.49,46.37,46.43,33800.0,34.4607,34.5424,34.4533,34.4978,33800.0
2013-08-19 10:30:00,46.43,46.46,46.37,46.43,26700.0,34.4978,34.5201,34.4533,34.4978,26700.0
2013-08-19 10:40:00,46.44,46.48,46.39,46.46,46700.0,34.5053,34.535,34.4681,34.5201,46700.0
2013-08-19 10:50:00,46.46,46.47,46.38,46.45,27200.0,34.5201,34.5276,34.4607,34.5127,27200.0
2013-08-19 11:00:00,46.46,46.47,46.41,46.45,40600.0,34.5201,34.5276,34.483,34.5127,40600.0
2013-08-19 11:10:00,46.46,46.58,46.44,46.53,50900.0,34.5201,34.6093,34.5053,34.5721,50900.0
2013-08-19 11:20:00,46.52,46.57,46.51,46.51,28300.0,34.5647,34.6019,34.5573,34.5573,28300.0
2013-08-19 11:30:00,46.5,46.51,46.43,46.47,21700.0,34.5499,34.5573,34.4978,34.5276,21700.0
2013-08-19 11:40:00,46.47,46.51,46.46,46.5,34300.0,34.5276,34.5573,34.5201,34.5499,34300.0
2013-08-19 11:50:00,46.5,46.57,46.49,46.56,41900.0,34.5499,34.6019,34.5424,34.5944,41900.0
2013-08-19 12:00:00,46.57,46.6,46.52,46.59,32400.0,34.6019,34.6242,34.5647,34.6167,32400.0
2013-08-19 12:10:00,46.59,46.61,46.55,46.55,20400.0,34.6167,34.6316,34.587,34.587,20400.0
2013-08-19 12:20:00,46.56,46.57,46.5,46.55,15800.0,34.5944,34.6019,34.5499,34.587,15800.0
2013-08-19 12:30:00,46.55,46.56,46.52,46.54,18300.0,34.587,34.5944,34.5647,34.5796,18300.0
2013-08-19 12:40:00,46.53,46.55,46.48,46.5,17800.0,34.5721,34.587,34.535,34.5499,17800.0
2013-08-19 12:50:00,46.49,46.55,46.49,46.53,13300.0,34.5424,34.587,34.5424,34.5721,13300.0
2013-08-19 13:00:00,46.52,46.53,46.48,46.49,11100.0,34.5647,34.5721,34.535,34.5424,11100.0
2013-08-19 13:10:00,46.48,46.49,46.46,46.47,11800.0,34.535,34.5424,34.5201,34.5276,11800.0
2013-08-19 13:20:00,46.47,46.47,46.4,46.41,17900.0,34.5276,34.5276,34.4756,34.483,17900.0
2013-08-19 13:30:00,46.4,46.4,46.24,46.25,27500.0,34.4756,34.4756,34.3567,34.3641,27500.0
2013-08-19 13:40:00,46.25,46.25,46.14,46.19,25300.0,34.3641,34.3641,34.2824,34.3195,25300.0
2013-08-19 13:50:00,46.2,46.32,46.2,46.27,27700.0,34.327,34.4161,34.327,34.379,27700.0
2013-08-19 14:00:00,46.26,46.31,46.23,46.29,23000.0,34.3715,34.4087,34.3492,34.3938,23000.0
2013-08-19 14:10:00,46.3,46.37,46.28,46.37,18800.0,34.4013,34.4533,34.3864,34.4533,18800.0
2013-08-19 14:20:00,46.37,46.4,46.31,46.34,35500.0,34.4533,34.4756,34.4087,34.431,35500.0
2013-08-19 14:30:00,46.33,46.33,46.25,46.33,30700.0,34.4235,34.4235,34.3641,34.4235,30700.0
2013-08-19 14:40:00,46.33,46.35,46.3,46.33,23400.0,34.4235,34.4384,34.4013,34.4235,23400.0
2013-08-19 14:50:00,46.33,46.33,46.21,46.24,33800.0,34.4235,34.4235,34.3344,34.3567,33800.0
2013-08-19 15:00:00,46.25,46.26,46.2,46.22,29500.0,34.3641,34.3715,34.327,34.3418,29500.0
2013-08-19 15:10:00,46.21,46.23,46.17,46.17,40100.0,34.3344,34.3492,34.3047,34.3047,40100.0
2013-08-19 15:20:00,46.16,46.21,46.1,46.1,47200.0,34.2972,34.3344,34.2527,34.2527,47200.0
2013-08-19 15:30:00,46.1,46.11,46.04,46.05,75700.0,34.2527,34.2601,34.2081,34.2155,75700.0
2013-08-19 15:40:00,46.05,46.15,46.05,46.13,97900.0,34.2155,34.2898,34.2155,34.2749,97900.0
2013-08-19 15:50:00,46.13,46.2,46.12,46.16,193600.0,34.2749,34.327,34.2675,34.2972,193600.0
2013-08-20 09:30:00,46.06,46.09,45.83,46.0,152200.0,34.2229,34.2452,34.052,34.1784,152200.0
2013-08-20 09:40:00,46.0,46.28,46.0,46.23,78800.0,34.1784,34.3864,34.1784,34.3492,78800.0
2013-08-20 09:50:00,46.24,46.37,46.23,46.37,69900.0,34.3567,34.4533,34.3492,34.4533,69900.0
2013-08-20 10:00:00,46.37,46.43,46.32,46.37,52300.0,34.4533,34.4978,34.4161,34.4533,52300.0
2013-08-20 10:10:00,46.39,46.39,46.18,46.22,34200.0,34.4681,34.4681,34.3121,34.3418,34200.0
2013-08-20 10:20:00,46.23,46.36,46.22,46.31,34100.0,34.3492,34.4458,34.3418,34.4087,34100.0
2013-08-20 10:30:00,46.29,46.52,46.27,46.49,41400.0,34.3938,34.5647,34.379,34.5424,41400.0
2013-08-20 10:40:00,46.51,46.53,46.46,46.51,22100.0,34.5573,34.5721,34.5201,34.5573,22100.0
2013-08-20 10:50:00,46.52,46.52,46.44,46.44,18500.0,34.5647,34.5647,34.5053,34.5053,18500.0
2013-08-20 11:00:00,46.45,46.53,46.39,46.39,48600.0,34.5127,34.5721,34.4681,34.4681,48600.0
2013-08-20 11:10:00,46.39,46.42,46.28,46.35,28300.0,34.4681,34.4904,34.3864,34.4384,28300.0
2013-08-20 11:20:00,46.35,46.42,46.35,46.37,26300.0,34.4384,34.4904,34.4384,34.4533,26300.0
2013-08-20 11:30:00,46.37,46.47,46.34,46.42,49600.0,34.4533,34.5276,34.431,34.4904,49600.0
2013-08-20 11:40:00,46.43,46.53,46.41,46.51,20400.0,34.4978,34.5721,34.483,34.5573,20400.0
2013-08-20 11:50:00,46.51,46.55,46.49,46.54,17500.0,34.5573,34.587,34.5424,34.5796,17500.0
2013-08-20 12:00:00,46.55,46.58,46.52,46.52,21200.0,34.587,34.6093,34.5647,34.5647,21200.0
2013-08-20 12:10:00,46.52,46.61,46.47,46.61,13100.0,34.5647,34.6316,34.5276,34.6316,13100.0
2013-08-20 12:20:00,46.61,46.68,46.61,46.67,16700.0,34.6316,34.6836,34.6316,34.6762,16700.0
2013-08-20 12:30:00,46.66,46.69,46.63,46.63,23800.0,34.6687,34.691,34.6464,34.6464,23800.0
2013-08-20 12:40:00,46.64,46.64,46.6,46.62,15400.0,34.6539,34.6539,34.6242,34.639,15400.0
2013-08-20 12:50:00,46.62,46.7,46.61,46.7,39700.0,34.639,34.6985,34.6316,34.6985,39700.0
2013-08-20 13:00:00,46.7,46.8,46.68,46.73,47100.0,34.6985,34.7728,34.6836,34.7207,47100.0
2013-08-20 13:10:00,46.73,46.76,46.73,46.75,56700.0,34.7207,34.743,34.7207,34.7356,56700.0
2013-08-20 13:20:00,46.75,46.77,46.66,46.7,28800.0,34.7356,34.7505,34.6687,34.6985,28800.0
2013-08-20 13:30:00,46.69,46.72,46.66,46.7,18100.0,34.691,34.7133,34.6687,34.6985,18100.0
2013-08-20 13:40:00,46.7,46.72,46.66,46.71,14400.0,34.6985,34.7133,34.6687,34.7059,14400.0
2013-08-20 13:50:00,46.71,46.71,46.64,46.64,34300.0,34.7059,34.7059,34.6539,34.6539,34300.0
2013-08-20 14:00:00,46.64,46.66,46.6,46.6,25700.0,34.6539,34.6687,34.6242,34.6242,25700.0
2013-08-20 14:10:00,46.6,46.6,46.54,46.55,22300.0,34.6242,34.6242,34.5796,34.587,22300.0
2013-08-20 14:20:00,46.54,46.66,46.52,46.64,40000.0,34.5796,34.6687,34.5647,34.6539,40000.0
2013-08-20 14:30:00,46.63,46.69,46.61,46.65,19200.0,34.6464,34.691,34.6316,34.6613,19200.0
2013-08-20 14:40:00,46.64,46.67,46.62,46.64,18100.0,34.6539,34.6762,34.639,34.6539,18100.0
2013-08-20 14:50:00,46.64,46.67,46.6,46.62,20800.0,34.6539,34.6762,34.6242,34.639,20800.0
2013-08-20 15:00:00,46.62,46.69,46.62,46.66,20000.0,34.639,34.691,34.639,34.6687,20000.0
2013-08-20 15:10:00,46.67,46.69,46.65,46.68,20600.0,34.6762,34.691,34.6613,34.6836,20600.0
2013-08-20 15:20:00,46.67,46.73,46.66,46.71,26000.0,34.6762,34.7207,34.6687,34.7059,26000.0
2013-08-20 15:30:00,46.71,46.72,46.56,46.56,56600.0,34.7059,34.7133,34.5944,34.5944,56600.0
2013-08-20 15:40:00,46.56,46.58,46.47,46.49,71800.0,34.5944,34.6093,34.5276,34.5424,71800.0
2013-08-20 15:50:00,46.49,46.55,46.48,46.5,147700.0,34.5424,34.587,34.535,34.5499,147700.0
2013-08-21 09:30:00,46.29,46.37,46.04,46.23,35300.0,34.3938,34.4533,34.2081,34.3492,35300.0
2013-08-21 09:40:00,46.25,46.25,46.06,46.09,49100.0,34.3641,34.3641,34.2229,34.2452,49100.0
2013-08-21 09:50:00,46.08,46.26,46.05,46.18,28300.0,34.2378,34.3715,34.2155,34.3121,28300.0
2013-08-21 10:00:00,46.17,46.26,46.02,46.22,59600.0,34.3047,34.3715,34.1932,34.3418,59600.0
2013-08-21 10:10:00,46.22,46.22,46.02,46.05,28600.0,34.3418,34.3418,34.1932,34.2155,28600.0
2013-08-21 10:20:00,46.07,46.12,45.98,46.02,35800.0,34.2304,34.2675,34.1635,34.1932,35800.0
2013-08-21 10:30:00,46.02,46.02,45.91,45.97,23700.0,34.1932,34.1932,34.1115,34.1561,23700.0
2013-08-21 10:40:00,45.98,46.03,45.97,46.0,25000.0,34.1635,34.2006,34.1561,34.1784,25000.0
2013-08-21 10:50:00,46.0,46.05,45.9,45.98,18100.0,34.1784,34.2155,34.1041,34.1635,18100.0
2013-08-21 11:00:00,45.99,46.0,45.91,45.91,14100.0,34.1709,34.1784,34.1115,34.1115,14100.0
2013-08-21 11:10:00,45.9,45.96,45.87,45.95,16600.0,34.1041,34.1486,34.0818,34.1412,16600.0
2013-08-21 11:20:00,45.93,45.93,45.8,45.83,33200.0,34.1263,34.1263,34.0297,34.052,33200.0
2013-08-21 11:30:00,45.84,45.88,45.8,45.8,16700.0,34.0595,34.0892,34.0297,34.0297,16700.0
2013-08-21 11:40:00,45.81,45.88,45.75,45.75,15100.0,34.0372,34.0892,33.9926,33.9926,15100.0
2013-08-21 11:50:00,45.76,45.85,45.75,45.85,20100.0,34.0,34.0669,33.9926,34.0669,20100.0
2013-08-21 12:00:00,45.86,45.86,45.75,45.75,17800.0,34.0743,34.0743,33.9926,33.9926,17800.0
2013-08-21 12:10:00,45.74,45.82,45.73,45.8,17700.0,33.9852,34.0446,33.9777,34.0297,17700.0
2013-08-21 12:20:00,45.8,45.88,45.79,45.88,32300.0,34.0297,34.0892,34.0223,34.0892,32300.0
2013-08-21 12:30:00,45.88,45.91,45.83,45.86,21600.0,34.0892,34.1115,34.052,34.0743,21600.0
2013-08-21 12:40:00,45.86,45.94,45.86,45.94,15300.0,34.0743,34.1338,34.0743,34.1338,15300.0
2013-08-21 12:50:00,45.94,46.01,45.94,45.97,19000.0,34.1338,34.1858,34.1338,34.1561,19000.0
2013-08-21 13:00:00,45.96,45.96,45.82,45.85,10100.0,34.1486,34.1486,34.0446,34.0669,10100.0
2013-08-21 13:10:00,45.84,45.93,45.84,45.89,10800.0,34.0595,34.1263,34.0595,34.0966,10800.0
2013-08-21 13:20:00,45.87,45.88,45.84,45.85,19500.0,34.0818,34.0892,34.0595,34.0669,19500.0
2013-08-21 13:30:00,45.86,45.88,45.8,45.84,14500.0,34.0743,34.0892,34.0297,34.0595,14500.0
2013-08-21 13:40:00,45.83,45.89,45.83,45.84,13000.0,34.052,34.0966,34.052,34.0595,13000.0
2013-08-21 13:50:00,45.82,45.87,45.81,45.87,9300.0,34.0446,34.0818,34.0372,34.0818,9300.0
2013-08-21 14:00:00,45.87,45.88,45.56,45.68,70400.0,34.0818,34.0892,33.8514,33.9406,70400.0
2013-08-21 14:10:00,45.68,45.91,45.67,45.79,21300.0,33.9406,34.1115,33.9332,34.0223,21300.0
2013-08-21 14:20:00,45.78,45.82,45.7,45.81,18300.0,34.0149,34.0446,33.9554,34.0372,18300.0
2013-08-21 14:30:00,45.81,46.08,45.81,45.99,21900.0,34.0372,34.2378,34.0372,34.1709,21900.0
2013-08-21 14:40:00,45.99,46.21,45.96,46.13,25700.0,34.1709,34.3344,34.1486,34.2749,25700.0
2013-08-21 14:50:00,46.12,46.13,46.0,46.0,17800.0,34.2675,34.2749,34.1784,34.1784,17800.0
2013-08-21 15:00:00,46.01,46.06,45.98,46.04,21200.0,34.1858,34.2229,34.1635,34.2081,21200.0
2013-08-21 15:10:00,46.02,46.06,45.96,45.97,25500.0,34.1932,34.2229,34.1486,34.1561,25500.0
2013-08-21 15:20:00,45.96,46.0,45.89,45.91,39000.0,34.1486,34.1784,34.0966,34.1115,39000.0
2013-08-21 15:30:00,45.91,46.01,45.86,45.88,44200.0,34.1115,34.1858,34.0743,34.0892,44200.0
2013-08-21 15:40:00,45.88,45.89,45.79,45.82,66800.0,34.0892,34.0966,34.0223,34.0446,66800.0
2013-08-21 15:50:00,45.82,45.83,45.7,45.73,117900.0,34.0446,34.052,33.9554,33.9777,117900.0
2013-08-22 09:30:00,45.95,46.32,45.88,46.24,69500.0,34.1412,34.4161,34.0892,34.3567,69500.0
2013-08-22 09:40:00,46.3,46.56,46.24,46.54,53800.0,34.4013,34.5944,34.3567,34.5796,53800.0
2013-08-22 09:50:00,46.55,46.69,46.55,46.61,39200.0,34.587,34.691,34.587,34.6316,39200.0
2013-08-22 10:00:00,46.61,46.8,46.6,46.72,75500.0,34.6316,34.7728,34.6242,34.7133,75500.0
2013-08-22 10:10:00,46.73,46.8,46.65,46.77,37800.0,34.7207,34.7728,34.6613,34.7505,37800.0
2013-08-22 10:20:00,46.77,46.87,46.74,46.78,31500.0,34.7505,34.8248,34.7282,34.7579,31500.0
2013-08-22 10:30:00,46.79,46.81,46.73,46.81,13400.0,34.7653,34.7802,34.7207,34.7802,13400.0
2013-08-22 10:40:00,46.82,46.87,46.7,46.7,32600.0,34.7876,34.8248,34.6985,34.6985,32600.0
2013-08-22 10:50:00,46.69,46.7,46.47,46.47,31500.0,34.691,34.6985,34.5276,34.5276,31500.0
2013-08-22 11:00:00,46.47,46.6,46.45,46.59,25400.0,34.5276,34.6242,34.5127,34.6167,25400.0
2013-08-22 11:10:00,46.6,46.6,46.47,46.51,44000.0,34.6242,34.6242,34.5276,34.5573,44000.0
2013-08-22 11:20:00,46.5,46.51,46.42,46.44,28800.0,34.5499,34.5573,34.4904,34.5053,28800.0
2013-08-22 11:30:00,46.44,46.57,46.42,46.45,39300.0,34.5053,34.6019,34.4904,34.5127,39300.0
2013-08-22 11:40:00,46.45,46.45,46.34,46.44,27300.0,34.5127,34.5127,34.431,34.5053,27300.0
2013-08-22 11:50:00,46.44,46.48,46.43,46.48,15600.0,34.5053,34.535,34.4978,34.535,15600.0
2013-08-22 12:00:00,46.49,46.59,46.49,46.57,37300.0,34.5424,34.6167,34.5424,34.6019,37300.0
2013-08-22 12:10:00,46.57,46.62,46.54,46.57,14500.0,34.6019,34.639,34.5796,34.6019,14500.0
2013-08-22 12:20:00,46.56,46.62,46.49,46.49,11000.0,34.5944,34.639,34.5424,34.5424,11000.0
2013-08-22 12:30:00,46.49,46.54,46.47,46.48,13500.0,34.5424,34.5796,34.5276,34.535,13500.0
2013-08-22 12:40:00,46.48,46.49,46.44,46.44,11800.0,34.535,34.5424,34.5053,34.5053,11800.0
2013-08-22 12:50:00,46.42,46.43,46.29,46.31,11500.0,34.4904,34.4978,34.3938,34.4087,11500.0
2013-08-22 13:00:00,46.31,46.46,46.29,46.43,10000.0,34.4087,34.5201,34.3938,34.4978,10000.0
2013-08-22 13:10:00,46.44,46.47,46.4,46.4,4600.0,34.5053,34.5276,34.4756,34.4756,4600.0
2013-08-22 13:20:00,46.4,46.47,46.4,46.45,6600.0,34.4756,34.5276,34.4756,34.5127,6600.0
2013-08-22 13:30:00,46.45,46.49,46.44,46.46,7200.0,34.5127,34.5424,34.5053,34.5201,7200.0
2013-08-22 13:40:00,46.47,46.51,46.45,46.45,8700.0,34.5276,34.5573,34.5127,34.5127,8700.0
2013-08-22 13:50:00,46.45,46.5,46.43,46.49,8600.0,34.5127,34.5499,34.4978,34.5424,8600.0
2013-08-22 14:00:00,46.48,46.51,46.46,46.51,6400.0,34.535,34.5573,34.5201,34.5573,6400.0
2013-08-22 14:10:00,46.5,46.5,46.44,46.44,9700.0,34.5499,34.5499,34.5053,34.5053,9700.0
2013-08-22 14:20:00,46.43,46.49,46.42,46.48,6000.0,34.4978,34.5424,34.4904,34.535,6000.0
2013-08-22 14:30:00,46.48,46.5,46.43,46.46,9600.0,34.535,34.5499,34.4978,34.5201,9600.0
2013-08-22 14:40:00,46.45,46.47,46.41,46.41,7000.0,34.5127,34.5276,34.483,34.483,7000.0
2013-08-22 14:50:00,46.42,46.43,46.4,46.4,8900.0,34.4904,34.4978,34.4756,34.4756,8900.0
2013-08-22 15:00:00,46.4,46.43,46.38,46.41,14000.0,34.4756,34.4978,34.4607,34.483,14000.0
2013-08-22 15:10:00,46.43,46.46,46.42,46.46,18100.0,34.4978,34.5201,34.4904,34.5201,18100.0
2013-08-22 15:20:00,46.45,46.54,46.4,46.48,32600.0,34.5127,34.5796,34.4756,34.535,32600.0
2013-08-22 15:30:00,46.49,46.6,46.45,46.55,73700.0,34.5424,34.6242,34.5127,34.587,73700.0
2013-08-22 15:40:00,46.54,46.54,46.49,46.51,80700.0,34.5796,34.5796,34.5424,34.5573,80700.0
2013-08-22 15:50:00,46.51,46.51,46.46,46.47,133100.0,34.5573,34.5573,34.5201,34.5276,133100.0
2013-08-23 09:30:00,46.56,46.65,46.53,46.55,24400.0,34.5944,34.6613,34.5721,34.587,24400.0
2013-08-23 09:40:00,46.55,46.56,46.37,46.48,25300.0,34.587,34.5944,34.4533,34.535,25300.0
2013-08-23 09:50:00,46.48,46.48,46.32,46.43,19800.0,34.535,34.535,34.4161,34.4978,19800.0
2013-08-23 10:00:00,46.43,46.43,46.19,46.33,72900.0,34.4978,34.4978,34.3195,34.4235,72900.0
2013-08-23 10:10:00,46.32,46.42,46.29,46.33,32300.0,34.4161,34.4904,34.3938,34.4235,32300.0
2013-08-23 10:20:00,46.32,46.45,46.29,46.35,23900.0,34.4161,34.5127,34.3938,34.4384,23900.0
2013-08-23 10:30:00,46.37,46.63,46.37,46.58,47100.0,34.4533,34.6464,34.4533,34.6093,47100.0
2013-08-23 10:40:00,46.58,46.62,46.5,46.54,31300.0,34.6093,34.639,34.5499,34.5796,31300.0
2013-08-23 10:50:00,46.54,46.68,46.54,46.63,31200.0,34.5796,34.6836,34.5796,34.6464,31200.0
2013-08-23 11:00:00,46.64,46.7,46.51,46.55,22000.0,34.6539,34.6985,34.5573,34.587,22000.0
2013-08-23 11:10:00,46.54,46.6,46.51,46.56,30700.0,34.5796,34.6242,34.5573,34.5944,30700.0
2013-08-23 11:20:00,46.54,46.54,46.43,46.43,15400.0,34.5796,34.5796,34.4978,34.4978,15400.0
2013-08-23 11:30:00,46.42,46.46,46.38,46.42,37700.0,34.4904,34.5201,34.4607,34.4904,37700.0
2013-08-23 11:40:00,46.42,46.46,46.4,46.43,19100.0,34.4904,34.5201,34.4756,34.4978,19100.0
2013-08-23 11:50:00,46.43,46.44,46.37,46.38,21800.0,34.4978,34.5053,34.4533,34.4607,21800.0
2013-08-23 12:00:00,46.39,46.44,46.39,46.4,15400.0,34.4681,34.5053,34.4681,34.4756,15400.0
2013-08-23 12:10:00,46.39,46.42,46.35,46.35,29000.0,34.4681,34.4904,34.4384,34.4384,29000.0
2013-08-23 12:20:00,46.36,46.36,46.3,46.32,44100.0,34.4458,34.4458,34.4013,34.4161,44100.0
2013-08-23 12:30:00,46.32,46.37,46.29,46.32,18200.0,34.4161,34.4533,34.3938,34.4161,18200.0
2013-08-23 12:40:00,46.31,46.33,46.23,46.23,18800.0,34.4087,34.4235,34.3492,34.3492,18800.0
2013-08-23 12:50:00,46.23,46.3,46.21,46.3,22300.0,34.3492,34.4013,34.3344,34.4013,22300.0
2013-08-23 13:00:00,46.3,46.3,46.2,46.23,19500.0,34.4013,34.4013,34.327,34.3492,19500.0
2013-08-23 13:10:00,46.23,46.24,46.21,46.21,12300.0,34.3492,34.3567,34.3344,34.3344,12300.0
2013-08-23 13:20:00,46.21,46.23,46.16,46.18,20300.0,34.3344,34.3492,34.2972,34.3121,20300.0
2013-08-23 13:30:00,46.18,46.22,46.18,46.21,38700.0,34.3121,34.3418,34.3121,34.3344,38700.0
2013-08-23 13:40:00,46.21,46.21,46.14,46.15,14500.0,34.3344,34.3344,34.2824,34.2898,14500.0
2013-08-23 13:50:00,46.15,46.21,46.15,46.21,29000.0,34.2898,34.3344,34.2898,34.3344,29000.0
2013-08-23 14:00:00,46.21,46.22,46.17,46.21,44900.0,34.3344,34.3418,34.3047,34.3344,44900.0
2013-08-23 14:10:00,46.21,46.23,46.14,46.19,25600.0,34.3344,34.3492,34.2824,34.3195,25600.0
2013-08-23 14:20:00,46.19,46.22,46.18,46.18,23100.0,34.3195,34.3418,34.3121,34.3121,23100.0
2013-08-23 14:30:00,46.19,46.21,46.18,46.2,15200.0,34.3195,34.3344,34.3121,34.327,15200.0
2013-08-23 14:40:00,46.19,46.2,46.15,46.16,24600.0,34.3195,34.327,34.2898,34.2972,24600.0
2013-08-23 14:50:00,46.17,46.25,46.17,46.24,22800.0,34.3047,34.3641,34.3047,34.3567,22800.0
2013-08-23 15:00:00,46.24,46.27,46.21,46.21,28400.0,34.3567,34.379,34.3344,34.3344,28400.0
2013-08-23 15:10:00,46.21,46.23,46.19,46.2,25000.0,34.3344,34.3492,34.3195,34.327,25000.0
2013-08-23 15:20:00,46.21,46.26,46.21,46.26,30400.0,34.3344,34.3715,34.3344,34.3715,30400.0
2013-08-23 15:30:00,46.26,46.32,46.25,46.32,46100.0,34.3715,34.4161,34.3641,34.4161,46100.0
2013-08-23 15:40:00,46.32,46.38,46.26,46.37,89000.0,34.4161,34.4607,34.3715,34.4533,89000.0
2013-08-23 15:50:00,46.38,46.38,46.29,46.31,136700.0,34.4607,34.4607,34.3938,34.4087,136700.0
2013-08-26 09:30:00,46.43,46.57,46.33,46.56,35000.0,34.4978,34.6019,34.4235,34.5944,35000.0
2013-08-26 09:40:00,46.53,46.65,46.5,46.6,7200.0,34.5721,34.6613,34.5499,34.6242,7200.0
2013-08-26 09:50:00,46.62,46.66,46.47,46.55,12600.0,34.639,34.6687,34.5276,34.587,12600.0
2013-08-26 10:00:00,46.52,46.59,46.46,46.51,16800.0,34.5647,34.6167,34.5201,34.5573,16800.0
2013-08-26 10:10:00,46.49,46.57,46.46,46.54,16900.0,34.5424,34.6019,34.5201,34.5796,16900.0
2013-08-26 10:20:00,46.54,46.59,46.5,46.51,16800.0,34.5796,34.6167,34.5499,34.5573,16800.0
2013-08-26 10:30:00,46.51,46.55,46.44,46.53,14900.0,34.5573,34.587,34.5053,34.5721,14900.0
2013-08-26 10:40:00,46.54,46.57,46.41,46.45,14900.0,34.5796,34.6019,34.483,34.5127,14900.0
2013-08-26 10:50:00,46.44,46.48,46.39,46.42,41800.0,34.5053,34.535,34.4681,34.4904,41800.0
2013-08-26 11:00:00,46.42,46.46,46.4,46.41,17100.0,34.4904,34.5201,34.4756,34.483,17100.0
2013-08-26 11:10:00,46.41,46.51,46.41,46.5,24500.0,34.483,34.5573,34.483,34.5499,24500.0
2013-08-26 11:20:00,46.5,46.52,46.46,46.5,28400.0,34.5499,34.5647,34.5201,34.5499,28400.0
2013-08-26 11:30:00,46.5,46.6,46.5,46.58,25800.0,34.5499,34.6242,34.5499,34.6093,25800.0
2013-08-26 11:40:00,46.58,46.58,46.48,46.48,15300.0,34.6093,34.6093,34.535,34.535,15300.0
2013-08-26 11:50:00,46.48,46.48,46.4,46.41,26400.0,34.535,34.535,34.4756,34.483,26400.0
2013-08-26 12:00:00,46.4,46.49,46.38,46.42,28300.0,34.4756,34.5424,34.4607,34.4904,28300.0
2013-08-26 12:10:00,46.45,46.52,46.44,46.46,12500.0,34.5127,34.5647,34.5053,34.5201,12500.0
2013-08-26 12:20:00,46.45,46.48,46.42,46.43,16400.0,34.5127,34.535,34.4904,34.4978,16400.0
2013-08-26 12:30:00,46.44,46.48,46.41,46.42,25000.0,34.5053,34.535,34.483,34.4904,25000.0
2013-08-26 12:40:00,46.42,46.46,46.41,46.44,12100.0,34.4904,34.5201,34.483,34.5053,12100.0
2013-08-26 12:50:00,46.44,46.58,46.44,46.58,22000.0,34.5053,34.6093,34.5053,34.6093,22000.0
2013-08-26 13:00:00,46.58,46.66,46.58,46.65,16000.0,34.6093,34.6687,34.6093,34.6613,16000.0
2013-08-26 13:10:00,46.65,46.68,46.62,46.67,17700.0,34.6613,34.6836,34.639,34.6762,17700.0
2013-08-26 13:20:00,46.66,46.73,46.62,46.69,20900.0,34.6687,34.7207,34.639,34.691,20900.0
2013-08-26 13:30:00,46.67,46.69,46.63,46.65,22000.0,34.6762,34.691,34.6464,34.6613,22000.0
2013-08-26 13:40:00,46.65,46.68,46.61,46.63,21400.0,34.6613,34.6836,34.6316,34.6464,21400.0
2013-08-26 13:50:00,46.61,46.61,46.52,46.52,25600.0,34.6316,34.6316,34.5647,34.5647,25600.0
2013-08-26 14:00:00,46.52,46.57,46.5,46.51,14900.0,34.5647,34.6019,34.5499,34.5573,14900.0
2013-08-26 14:10:00,46.51,46.53,46.49,46.52,18300.0,34.5573,34.5721,34.5424,34.5647,18300.0
2013-08-26 14:20:00,46.52,46.58,46.49,46.55,32000.0,34.5647,34.6093,34.5424,34.587,32000.0
2013-08-26 14:30:00,46.56,46.58,46.53,46.54,24800.0,34.5944,34.6093,34.5721,34.5796,24800.0
2013-08-26 14:40:00,46.53,46.57,46.5,46.52,22300.0,34.5721,34.6019,34.5499,34.5647,22300.0
2013-08-26 14:50:00,46.51,46.56,46.49,46.56,17400.0,34.5573,34.5944,34.5424,34.5944,17400.0
2013-08-26 15:00:00,46.56,46.59,46.54,46.56,35600.0,34.5944,34.6167,34.5796,34.5944,35600.0
2013-08-26 15:10:00,46.56,46.56,46.36,46.39,84000.0,34.5944,34.5944,34.4458,34.4681,84000.0
2013-08-26 15:20:00,46.38,46.38,46.2,46.32,66800.0,34.4607,34.4607,34.327,34.4161,66800.0
2013-08-26 15:30:00,46.31,46.42,46.28,46.35,60100.0,34.4087,34.4904,34.3864,34.4384,60100.0
2013-08-26 15:40:00,46.36,46.41,46.25,46.29,93200.0,34.4458,34.483,34.3641,34.3938,93200.0
2013-08-26 15:50:00,46.29,46.29,46.2,46.24,159700.0,34.3938,34.3938,34.327,34.3567,159700.0
2013-08-27 09:30:00,45.72,45.77,45.39,45.6,51500.0,33.9703,34.0075,33.7251,33.8811,51500.0
2013-08-27 09:40:00,45.63,45.74,45.41,45.56,70700.0,33.9034,33.9852,33.74,33.8514,70700.0
2013-08-27 09:50:00,45.56,45.71,45.55,45.64,37400.0,33.8514,33.9629,33.844,33.9109,37400.0
2013-08-27 10:00:00,45.63,45.77,45.57,45.6,38300.0,33.9034,34.0075,33.8589,33.8811,38300.0
2013-08-27 10:10:00,45.61,45.77,45.61,45.63,38600.0,33.8886,34.0075,33.8886,33.9034,38600.0
2013-08-27 10:20:00,45.62,45.68,45.55,45.6,37400.0,33.896,33.9406,33.844,33.8811,37400.0
2013-08-27 10:30:00,45.61,45.62,45.5,45.6,49100.0,33.8886,33.896,33.8068,33.8811,49100.0
2013-08-27 10:40:00,45.6,45.63,45.54,45.6,35900.0,33.8811,33.9034,33.8366,33.8811,35900.0
2013-08-27 10:50:00,45.59,45.74,45.52,45.72,28100.0,33.8737,33.9852,33.8217,33.9703,28100.0
2013-08-27 11:00:00,45.72,45.78,45.67,45.67,26400.0,33.9703,34.0149,33.9332,33.9332,26400.0
2013-08-27 11:10:00,45.67,45.71,45.6,45.68,32600.0,33.9332,33.9629,33.8811,33.9406,32600.0
2013-08-27 11:20:00,45.69,45.8,45.66,45.74,25400.0,33.948,34.0297,33.9257,33.9852,25400.0
2013-08-27 11:30:00,45.73,45.79,45.63,45.71,68300.0,33.9777,34.0223,33.9034,33.9629,68300.0
2013-08-27 11:40:00,45.71,45.77,45.62,45.65,29200.0,33.9629,34.0075,33.896,33.9183,29200.0
2013-08-27 11:50:00,45.65,45.73,45.65,45.71,27500.0,33.9183,33.9777,33.9183,33.9629,27500.0
2013-08-27 12:00:00,45.71,45.73,45.57,45.64,38200.0,33.9629,33.9777,33.8589,33.9109,38200.0
2013-08-27 12:10:00,45.63,45.66,45.55,45.57,24400.0,33.9034,33.9257,33.844,33.8589,24400.0
2013-08-27 12:20:00,45.57,45.64,45.56,45.64,34700.0,33.8589,33.9109,33.8514,33.9109,34700.0
2013-08-27 12:30:00,45.64,45.71,45.61,45.69,32000.0,33.9109,33.9629,33.8886,33.948,32000.0
2013-08-27 12:40:00,45.69,45.72,45.63,45.72,153700.0,33.948,33.9703,33.9034,33.9703,153700.0
2013-08-27 12:50:00,45.71,45.8,45.67,45.73,42100.0,33.9629,34.0297,33.9332,33.9777,42100.0
2013-08-27 13:00:00,45.73,45.79,45.72,45.78,49700.0,33.9777,34.0223,33.9703,34.0149,49700.0
2013-08-27 13:10:00,45.78,45.81,45.73,45.77,36800.0,34.0149,34.0372,33.9777,34.0075,36800.0
2013-08-27 13:20:00,45.77,45.79,45.71,45.71,45400.0,34.0075,34.0223,33.9629,33.9629,45400.0
2013-08-27 13:30:00,45.71,45.79,45.7,45.73,43400.0,33.9629,34.0223,33.9554,33.9777,43400.0
2013-08-27 13:40:00,45.73,45.89,45.72,45.86,43700.0,33.9777,34.0966,33.9703,34.0743,43700.0
2013-08-27 13:50:00,45.86,45.86,45.79,45.81,29400.0,34.0743,34.0743,34.0223,34.0372,29400.0
2013-08-27 14:00:00,45.81,45.84,45.79,45.81,44900.0,34.0372,34.0595,34.0223,34.0372,44900.0
2013-08-27 14:10:00,45.81,45.82,45.73,45.76,48000.0,34.0372,34.0446,33.9777,34.0,48000.0
2013-08-27 14:20:00,45.77,45.8,45.75,45.77,81800.0,34.0075,34.0297,33.9926,34.0075,81800.0
2013-08-27 14:30:00,45.77,45.78,45.66,45.68,64200.0,34.0075,34.0149,33.9257,33.9406,64200.0
2013-08-27 14:40:00,45.68,45.79,45.68,45.72,61300.0,33.9406,34.0223,33.9406,33.9703,61300.0
2013-08-27 14:50:00,45.73,45.74,45.62,45.64,30900.0,33.9777,33.9852,33.896,33.9109,30900.0
2013-08-27 15:00:00,45.63,45.71,45.59,45.68,34100.0,33.9034,33.9629,33.8737,33.9406,34100.0
2013-08-27 15:10:00,45.67,45.67,45.6,45.64,89600.0,33.9332,33.9332,33.8811,33.9109,89600.0
2013-08-27 15:20:00,45.63,45.66,45.52,45.55,80400.0,33.9034,33.9257,33.8217,33.844,80400.0
2013-08-27 15:30:00,45.55,45.58,45.45,45.5,74500.0,33.844,33.8663,33.7697,33.8068,74500.0
2013-08-27 15:40:00,45.5,45.6,45.49,45.59,104400.0,33.8068,33.8811,33.7994,33.8737,104400.0
2013-08-27 15:50:00,45.59,45.6,45.52,45.52,160300.0,33.8737,33.8811,33.8217,33.8217,160300.0
2013-08-28 09:30:00,45.51,45.58,45.35,45.47,26500.0,33.8143,33.8663,33.6954,33.7846,26500.0
2013-08-28 09:40:00,45.48,45.54,45.41,45.48,53100.0,33.792,33.8366,33.74,33.792,53100.0
2013-08-28 09:50:00,45.48,45.53,45.33,45.38,24500.0,33.792,33.8291,33.6805,33.7177,24500.0
2013-08-28 10:00:00,45.35,45.45,45.32,45.4,17500.0,33.6954,33.7697,33.6731,33.7325,17500.0
2013-08-28 10:10:00,45.41,45.54,45.39,45.49,35000.0,33.74,33.8366,33.7251,33.7994,35000.0
2013-08-28 10:20:00,45.49,45.51,45.39,45.49,20000.0,33.7994,33.8143,33.7251,33.7994,20000.0
2013-08-28 10:30:00,45.48,45.48,45.37,45.43,34300.0,33.792,33.792,33.7103,33.7548,34300.0
2013-08-28 10:40:00,45.42,45.47,45.38,45.45,24200.0,33.7474,33.7846,33.7177,33.7697,24200.0
2013-08-28 10:50:00,45.44,45.55,45.42,45.52,34200.0,33.7623,33.844,33.7474,33.8217,34200.0
2013-08-28 11:00:00,45.53,45.57,45.51,45.54,24200.0,33.8291,33.8589,33.8143,33.8366,24200.0
2013-08-28 11:10:00,45.55,45.64,45.54,45.6,65400.0,33.844,33.9109,33.8366,33.8811,65400.0
2013-08-28 11:20:00,45.6,45.7,45.6,45.66,28200.0,33.8811,33.9554,33.8811,33.9257,28200.0
2013-08-28 11:30:00,45.67,45.7,45.59,45.59,28400.0,33.9332,33.9554,33.8737,33.8737,28400.0
2013-08-28 11:40:00,45.59,45.62,45.52,45.53,34800.0,33.8737,33.896,33.8217,33.8291,34800.0
2013-08-28 11:50:00,45.55,45.71,45.53,45.69,17100.0,33.844,33.9629,33.8291,33.948,17100.0
2013-08-28 12:00:00,45.69,45.73,45.65,45.67,14900.0,33.948,33.9777,33.9183,33.9332,14900.0
2013-08-28 12:10:00,45.66,45.7,45.61,45.68,29300.0,33.9257,33.9554,33.8886,33.9406,29300.0
2013-08-28 12:20:00,45.69,45.8,45.66,45.8,27000.0,33.948,34.0297,33.9257,34.0297,27000.0
2013-08-28 12:30:00,45.8,45.84,45.8,45.8,48100.0,34.0297,34.0595,34.0297,34.0297,48100.0
2013-08-28 12:40:00,45.8,45.81,45.71,45.73,23700.0,34.0297,34.0372,33.9629,33.9777,23700.0
2013-08-28 12:50:00,45.73,45.74,45.66,45.66,20500.0,33.9777,33.9852,33.9257,33.9257,20500.0
2013-08-28 13:00:00,45.67,45.71,45.63,45.63,18600.0,33.9332,33.9629,33.9034,33.9034,18600.0
2013-08-28 13:10:00,45.63,45.69,45.62,45.68,29000.0,33.9034,33.948,33.896,33.9406,29000.0
2013-08-28 13:20:00,45.68,45.78,45.66,45.78,47200.0,33.9406,34.0149,33.9257,34.0149,47200.0
2013-08-28 13:30:00,45.79,45.8,45.7,45.76,20400.0,34.0223,34.0297,33.9554,34.0,20400.0
2013-08-28 13:40:00,45.77,45.79,45.72,45.72,25300.0,34.0075,34.0223,33.9703,33.9703,25300.0
2013-08-28 13:50:00,45.71,45.78,45.68,45.78,52000.0,33.9629,34.0149,33.9406,34.0149,52000.0
2013-08-28 14:00:00,45.79,45.84,45.78,45.83,37100.0,34.0223,34.0595,34.0149,34.052,37100.0
2013-08-28 14:10:00,45.84,45.84,45.78,45.84,73300.0,34.0595,34.0595,34.0149,34.0595,73300.0
2013-08-28 14:20:00,45.84,45.87,45.83,45.83,27100.0,34.0595,34.0818,34.052,34.052,27100.0
2013-08-28 14:30:00,45.83,45.84,45.68,45.69,28000.0,34.052,34.0595,33.9406,33.948,28000.0
2013-08-28 14:40:00,45.69,45.71,45.61,45.64,52000.0,33.948,33.9629,33.8886,33.9109,52000.0
2013-08-28 14:50:00,45.65,45.72,45.65,45.68,33900.0,33.9183,33.9703,33.9183,33.9406,33900.0
2013-08-28 15:00:00,45.66,45.81,45.61,45.81,46600.0,33.9257,34.0372,33.8886,34.0372,46600.0
2013-08-28 15:10:00,45.81,45.85,45.76,45.76,46400.0,34.0372,34.0669,34.0,34.0,46400.0
2013-08-28 15:20:00,45.76,45.82,45.74,45.78,37400.0,34.0,34.0446,33.9852,34.0149,37400.0
2013-08-28 15:30:00,45.79,45.82,45.76,45.76,38200.0,34.0223,34.0446,34.0,34.0,38200.0
2013-08-28 15:40:00,45.77,45.78,45.69,45.71,59600.0,34.0075,34.0149,33.948,33.9629,59600.0
2013-08-28 15:50:00,45.71,45.77,45.66,45.67,123800.0,33.9629,34.0075,33.9257,33.9332,123800.0
2013-08-29 09:30:00,45.46,45.61,45.37,45.37,24300.0,33.7771,33.8886,33.7103,33.7103,24300.0
2013-08-29 09:40:00,45.4,45.55,45.34,45.51,53800.0,33.7325,33.844,33.688,33.8143,53800.0
2013-08-29 09:50:00,45.5,45.69,45.49,45.6,30400.0,33.8068,33.948,33.7994,33.8811,30400.0
2013-08-29 10:00:00,45.61,45.68,45.56,45.61,34900.0,33.8886,33.9406,33.8514,33.8886,34900.0
2013-08-29 10:10:00,45.63,45.84,45.59,45.72,48200.0,33.9034,34.0595,33.8737,33.9703,48200.0
2013-08-29 10:20:00,45.73,45.73,45.58,45.64,29900.0,33.9777,33.9777,33.8663,33.9109,29900.0
2013-08-29 10:30:00,45.66,45.76,45.64,45.74,16300.0,33.9257,34.0,33.9109,33.9852,16300.0
2013-08-29 10:40:00,45.75,45.84,45.75,45.75,24400.0,33.9926,34.0595,33.9926,33.9926,24400.0
2013-08-29 10:50:00,45.74,45.86,45.74,45.85,26800.0,33.9852,34.0743,33.9852,34.0669,26800.0
2013-08-29 11:00:00,45.86,45.9,45.78,45.82,26300.0,34.0743,34.1041,34.0149,34.0446,26300.0
2013-08-29 11:10:00,45.82,45.91,45.82,45.9,36100.0,34.0446,34.1115,34.0446,34.1041,36100.0
2013-08-29 11:20:00,45.91,45.97,45.89,45.93,24700.0,34.1115,34.1561,34.0966,34.1263,24700.0
2013-08-29 11:30:00,45.93,45.98,45.89,45.98,20000.0,34.1263,34.1635,34.0966,34.1635,20000.0
2013-08-29 11:40:00,45.99,46.12,45.99,46.01,31800.0,34.1709,34.2675,34.1709,34.1858,31800.0
2013-08-29 11:50:00,46.01,46.05,45.95,45.95,25400.0,34.1858,34.2155,34.1412,34.1412,25400.0
2013-08-29 12:00:00,45.95,46.05,45.93,46.04,20800.0,34.1412,34.2155,34.1263,34.2081,20800.0
2013-08-29 12:10:00,46.04,46.05,45.98,46.02,13500.0,34.2081,34.2155,34.1635,34.1932,13500.0
2013-08-29 12:20:00,46.02,46.08,46.01,46.07,17100.0,34.1932,34.2378,34.1858,34.2304,17100.0
2013-08-29 12:30:00,46.07,46.11,45.98,46.03,26500.0,34.2304,34.2601,34.1635,34.2006,26500.0
2013-08-29 12:40:00,46.03,46.05,45.97,45.97,19800.0,34.2006,34.2155,34.1561,34.1561,19800.0
2013-08-29 12:50:00,45.96,45.99,45.92,45.95,21900.0,34.1486,34.1709,34.1189,34.1412,21900.0
2013-08-29 13:00:00,45.96,45.99,45.89,45.95,20000.0,34.1486,34.1709,34.0966,34.1412,20000.0
2013-08-29 13:10:00,45.95,45.98,45.91,45.96,18300.0,34.1412,34.1635,34.1115,34.1486,18300.0
2013-08-29 13:20:00,45.95,45.95,45.86,45.87,22600.0,34.1412,34.1412,34.0743,34.0818,22600.0
2013-08-29 13:30:00,45.87,45.89,45.79,45.83,22700.0,34.0818,34.0966,34.0223,34.052,22700.0
2013-08-29 13:40:00,45.83,45.87,45.79,45.84,32800.0,34.052,34.0818,34.0223,34.0595,32800.0
2013-08-29 13:50:00,45.84,45.85,45.73,45.74,29800.0,34.0595,34.0669,33.9777,33.9852,29800.0
2013-08-29 14:00:00,45.74,45.86,45.73,45.81,23000.0,33.9852,34.0743,33.9777,34.0372,23000.0
2013-08-29 14:10:00,45.82,45.84,45.73,45.8,28900.0,34.0446,34.0595,33.9777,34.0297,28900.0
2013-08-29 14:20:00,45.78,45.8,45.72,45.73,26300.0,34.0149,34.0297,33.9703,33.9777,26300.0
2013-08-29 14:30:00,45.73,45.79,45.63,45.63,28200.0,33.9777,34.0223,33.9034,33.9034,28200.0
2013-08-29 14:40:00,45.63,45.79,45.63,45.76,30200.0,33.9034,34.0223,33.9034,34.0,30200.0
2013-08-29 14:50:00,45.77,45.8,45.7,45.73,24600.0,34.0075,34.0297,33.9554,33.9777,24600.0
2013-08-29 15:00:00,45.74,45.75,45.68,45.74,27400.0,33.9852,33.9926,33.9406,33.9852,27400.0
2013-08-29 15:10:00,45.73,45.81,45.72,45.78,28400.0,33.9777,34.0372,33.9703,34.0149,28400.0
2013-08-29 15:20:00,45.79,45.82,45.68,45.7,43800.0,34.0223,34.0446,33.9406,33.9554,43800.0
2013-08-29 15:30:00,45.69,45.7,45.61,45.67,67900.0,33.948,33.9554,33.8886,33.9332,67900.0
2013-08-29 15:40:00,45.66,45.74,45.65,45.72,80100.0,33.9257,33.9852,33.9183,33.9703,80100.0
2013-08-29 15:50:00,45.71,45.75,45.69,45.73,95800.0,33.9629,33.9926,33.948,33.9777,95800.0
2013-08-30 09:30:00,45.79,45.81,45.66,45.75,37100.0,34.0223,34.0372,33.9257,33.9926,37100.0
2013-08-30 09:40:00,45.78,45.82,45.65,45.71,34700.0,34.0149,34.0446,33.9183,33.9629,34700.0
2013-08-30 09:50:00,45.71,45.97,45.71,45.8,25400.0,33.9629,34.1561,33.9629,34.0297,25400.0
2013-08-30 10:00:00,45.79,45.89,45.69,45.88,50400.0,34.0223,34.0966,33.948,34.0892,50400.0
2013-08-30 10:10:00,45.86,45.94,45.77,45.85,50500.0,34.0743,34.1338,34.0075,34.0669,50500.0
2013-08-30 10:20:00,45.85,45.97,45.84,45.95,58800.0,34.0669,34.1561,34.0595,34.1412,58800.0
2013-08-30 10:30:00,45.94,45.99,45.91,45.94,53200.0,34.1338,34.1709,34.1115,34.1338,53200.0
2013-08-30 10:40:00,45.93,45.95,45.77,45.77,67000.0,34.1263,34.1412,34.0075,34.0075,67000.0
2013-08-30 10:50:00,45.77,45.86,45.77,45.82,44000.0,34.0075,34.0743,34.0075,34.0446,44000.0
2013-08-30 11:00:00,45.81,45.83,45.71,45.79,41800.0,34.0372,34.052,33.9629,34.0223,41800.0
2013-08-30 11:10:00,45.79,45.84,45.77,45.79,28200.0,34.0223,34.0595,34.0075,34.0223,28200.0
2013-08-30 11:20:00,45.8,45.82,45.78,45.8,31100.0,34.0297,34.0446,34.0149,34.0297,31100.0
2013-08-30 11:30:00,45.8,45.82,45.76,45.79,24100.0,34.0297,34.0446,34.0,34.0223,24100.0
2013-08-30 11:40:00,45.79,45.86,45.73,45.8,26600.0,34.0223,34.0743,33.9777,34.0297,26600.0
2013-08-30 11:50:00,45.79,45.8,45.68,45.72,21100.0,34.0223,34.0297,33.9406,33.9703,21100.0
2013-08-30 12:00:00,45.71,45.75,45.67,45.74,25900.0,33.9629,33.9926,33.9332,33.9852,25900.0
2013-08-30 12:10:00,45.75,45.79,45.71,45.73,20600.0,33.9926,34.0223,33.9629,33.9777,20600.0
2013-08-30 12:20:00,45.75,45.79,45.74,45.78,21500.0,33.9926,34.0223,33.9852,34.0149,21500.0
2013-08-30 12:30:00,45.77,45.77,45.68,45.73,27400.0,34.0075,34.0075,33.9406,33.9777,27400.0
2013-08-30 12:40:00,45.73,45.74,45.68,45.73,22000.0,33.9777,33.9852,33.9406,33.9777,22000.0
2013-08-30 12:50:00,45.71,45.72,45.62,45.71,29600.0,33.9629,33.9703,33.896,33.9629,29600.0
2013-08-30 13:00:00,45.71,45.71,45.57,45.57,49600.0,33.9629,33.9629,33.8589,33.8589,49600.0
2013-08-30 13:10:00,45.59,45.86,45.58,45.77,59200.0,33.8737,34.0743,33.8663,34.0075,59200.0
2013-08-30 13:20:00,45.78,45.78,45.65,45.75,35600.0,34.0149,34.0149,33.9183,33.9926,35600.0
2013-08-30 13:30:00,45.73,45.74,45.62,45.62,40700.0,33.9777,33.9852,33.896,33.896,40700.0
2013-08-30 13:40:00,45.61,45.65,45.57,45.62,22400.0,33.8886,33.9183,33.8589,33.896,22400.0
2013-08-30 13:50:00,45.62,45.65,45.51,45.51,19000.0,33.896,33.9183,33.8143,33.8143,19000.0
2013-08-30 14:00:00,45.51,45.52,45.41,45.41,45400.0,33.8143,33.8217,33.74,33.74,45400.0
2013-08-30 14:10:00,45.42,45.43,45.37,45.38,23000.0,33.7474,33.7548,33.7103,33.7177,23000.0
2013-08-30 14:20:00,45.38,45.41,45.33,45.34,18800.0,33.7177,33.74,33.6805,33.688,18800.0
2013-08-30 14:30:00,45.34,45.39,45.34,45.36,20000.0,33.688,33.7251,33.688,33.7028,20000.0
2013-08-30 14:40:00,45.36,45.43,45.32,45.43,43000.0,33.7028,33.7548,33.6731,33.7548,43000.0
2013-08-30 14:50:00,45.44,45.48,45.41,45.43,17000.0,33.7623,33.792,33.74,33.7548,17000.0
2013-08-30 15:00:00,45.42,45.45,45.38,45.39,18700.0,33.7474,33.7697,33.7177,33.7251,18700.0
2013-08-30 15:10:00,45.4,45.48,45.38,45.47,25800.0,33.7325,33.792,33.7177,33.7846,25800.0
2013-08-30 15:20:00,45.47,45.49,45.44,45.47,32100.0,33.7846,33.7994,33.7623,33.7846,32100.0
2013-08-30 15:30:00,45.46,45.49,45.42,45.48,45500.0,33.7771,33.7994,33.7474,33.792,45500.0
2013-08-30 15:40:00,45.48,45.49,45.4,45.45,85200.0,33.792,33.7994,33.7325,33.7697,85200.0
2013-08-30 15:50:00,45.45,45.54,45.37,45.48,164100.0,33.7697,33.8366,33.7103,33.792,164100.0
2013-09-03 09:30:00,45.98,46.41,45.98,46.23,93200.0,34.1635,34.483,34.1635,34.3492,93200.0
2013-09-03 09:40:00,46.2,46.41,46.15,46.15,34000.0,34.327,34.483,34.2898,34.2898,34000.0
2013-09-03 09:50:00,46.17,46.2,45.96,46.0,34800.0,34.3047,34.327,34.1486,34.1784,34800.0
2013-09-03 10:00:00,46.0,46.14,45.94,46.14,28000.0,34.1784,34.2824,34.1338,34.2824,28000.0
2013-09-03 10:10:00,46.14,46.16,45.96,46.01,31100.0,34.2824,34.2972,34.1486,34.1858,31100.0
2013-09-03 10:20:00,46.01,46.1,45.94,46.08,31300.0,34.1858,34.2527,34.1338,34.2378,31300.0
2013-09-03 10:30:00,46.09,46.14,46.01,46.11,17300.0,34.2452,34.2824,34.1858,34.2601,17300.0
2013-09-03 10:40:00,46.12,46.13,46.04,46.05,16900.0,34.2675,34.2749,34.2081,34.2155,16900.0
2013-09-03 10:50:00,46.05,46.05,45.94,45.99,27100.0,34.2155,34.2155,34.1338,34.1709,27100.0
2013-09-03 11:00:00,45.99,46.03,45.97,45.98,29500.0,34.1709,34.2006,34.1561,34.1635,29500.0
2013-09-03 11:10:00,45.99,46.03,45.93,45.94,61400.0,34.1709,34.2006,34.1263,34.1338,61400.0
2013-09-03 11:20:00,45.95,46.0,45.85,45.85,89200.0,34.1412,34.1784,34.0669,34.0669,89200.0
2013-09-03 11:30:00,45.85,45.92,45.82,45.92,41600.0,34.0669,34.1189,34.0446,34.1189,41600.0
2013-09-03 11:40:00,45.92,45.94,45.81,45.91,50500.0,34.1189,34.1338,34.0372,34.1115,50500.0
2013-09-03 11:50:00,45.92,45.94,45.86,45.92,44000.0,34.1189,34.1338,34.0743,34.1189,44000.0
2013-09-03 12:00:00,45.92,45.93,45.88,45.9,19100.0,34.1189,34.1263,34.0892,34.1041,19100.0
2013-09-03 12:10:00,45.9,45.91,45.81,45.82,17500.0,34.1041,34.1115,34.0372,34.0446,17500.0
2013-09-03 12:20:00,45.81,45.82,45.76,45.77,15500.0,34.0372,34.0446,34.0,34.0075,15500.0
2013-09-03 12:30:00,45.78,45.81,45.7,45.7,16200.0,34.0149,34.0372,33.9554,33.9554,16200.0
2013-09-03 12:40:00,45.7,45.72,45.55,45.62,19700.0,33.9554,33.9703,33.844,33.896,19700.0
2013-09-03 12:50:00,45.61,45.62,45.56,45.56,11200.0,33.8886,33.896,33.8514,33.8514,11200.0
2013-09-03 13:00:00,45.56,45.57,45.5,45.56,16600.0,33.8514,33.8589,33.8068,33.8514,16600.0
2013-09-03 13:10:00,45.57,45.62,45.5,45.51,14400.0,33.8589,33.896,33.8068,33.8143,14400.0
2013-09-03 13:20:00,45.51,45.59,45.5,45.57,23200.0,33.8143,33.8737,33.8068,33.8589,23200.0
2013-09-03 13:30:00,45.57,45.59,45.52,45.57,14600.0,33.8589,33.8737,33.8217,33.8589,14600.0
2013-09-03 13:40:00,45.55,45.59,45.54,45.55,32800.0,33.844,33.8737,33.8366,33.844,32800.0
2013-09-03 13:50:00,45.55,45.58,45.49,45.52,50300.0,33.844,33.8663,33.7994,33.8217,50300.0
2013-09-03 14:00:00,45.53,45.57,45.52,45.56,25900.0,33.8291,33.8589,33.8217,33.8514,25900.0
2013-09-03 14:10:00,45.56,45.65,45.56,45.6,28800.0,33.8514,33.9183,33.8514,33.8811,28800.0
2013-09-03 14:20:00,45.61,45.64,45.56,45.61,48300.0,33.8886,33.9109,33.8514,33.8886,48300.0
2013-09-03 14:30:00,45.62,45.63,45.53,45.55,31500.0,33.896,33.9034,33.8291,33.844,31500.0
2013-09-03 14:40:00,45.55,45.59,45.5,45.56,35400.0,33.844,33.8737,33.8068,33.8514,35400.0
2013-09-03 14:50:00,45.57,45.63,45.53,45.63,43100.0,33.8589,33.9034,33.8291,33.9034,43100.0
2013-09-03 15:00:00,45.64,45.77,45.64,45.73,33800.0,33.9109,34.0075,33.9109,33.9777,33800.0
2013-09-03 15:10:00,45.73,45.76,45.69,45.69,27000.0,33.9777,34.0,33.948,33.948,27000.0
2013-09-03 15:20:00,45.67,45.7,45.66,45.69,25100.0,33.9332,33.9554,33.9257,33.948,25100.0
2013-09-03 15:30:00,45.69,45.76,45.69,45.74,36400.0,33.948,34.0,33.948,33.9852,36400.0
2013-09-03 15:40:00,45.74,45.76,45.62,45.65,80900.0,33.9852,34.0,33.896,33.9183,80900.0
2013-09-03 15:50:00,45.66,45.67,45.62,45.67,128400.0,33.9257,33.9332,33.896,33.9332,128400.0
2013-09-04 09:30:00,45.55,45.71,45.5,45.7,37900.0,33.844,33.9629,33.8068,33.9554,37900.0
2013-09-04 09:40:00,45.69,45.83,45.68,45.82,15100.0,33.948,34.052,33.9406,34.0446,15100.0
2013-09-04 09:50:00,45.8,45.85,45.7,45.72,31000.0,34.0297,34.0669,33.9554,33.9703,31000.0
2013-09-04 10:00:00,45.75,45.92,45.75,45.89,17100.0,33.9926,34.1189,33.9926,34.0966,17100.0
2013-09-04 10:10:00,45.88,45.91,45.83,45.87,17700.0,34.0892,34.1115,34.052,34.0818,17700.0
2013-09-04 10:20:00,45.86,45.97,45.86,45.97,14000.0,34.0743,34.1561,34.0743,34.1561,14000.0
2013-09-04 10:30:00,45.97,45.97,45.87,45.92,17400.0,34.1561,34.1561,34.0818,34.1189,17400.0
2013-09-04 10:40:00,45.92,45.95,45.9,45.93,12900.0,34.1189,34.1412,34.1041,34.1263,12900.0
2013-09-04 10:50:00,45.93,45.97,45.92,45.95,9200.0,34.1263,34.1561,34.1189,34.1412,9200.0
2013-09-04 11:00:00,45.96,45.99,45.96,45.98,17200.0,34.1486,34.1709,34.1486,34.1635,17200.0
2013-09-04 11:10:00,45.98,46.04,45.95,46.04,24200.0,34.1635,34.2081,34.1412,34.2081,24200.0
2013-09-04 11:20:00,46.04,46.04,45.97,46.0,17200.0,34.2081,34.2081,34.1561,34.1784,17200.0
2013-09-04 11:30:00,45.99,46.03,45.97,46.01,14000.0,34.1709,34.2006,34.1561,34.1858,14000.0
2013-09-04 11:40:00,46.01,46.04,46.0,46.01,13300.0,34.1858,34.2081,34.1784,34.1858,13300.0
2013-09-04 11:50:00,46.01,46.08,46.0,46.08,22800.0,34.1858,34.2378,34.1784,34.2378,22800.0
2013-09-04 12:00:00,46.09,46.13,46.07,46.13,23200.0,34.2452,34.2749,34.2304,34.2749,23200.0
2013-09-04 12:10:00,46.12,46.18,46.08,46.1,12000.0,34.2675,34.3121,34.2378,34.2527,12000.0
2013-09-04 12:20:00,46.1,46.11,46.05,46.11,18900.0,34.2527,34.2601,34.2155,34.2601,18900.0
2013-09-04 12:30:00,46.12,46.14,46.07,46.07,15600.0,34.2675,34.2824,34.2304,34.2304,15600.0
2013-09-04 12:40:00,46.07,46.1,46.04,46.09,22500.0,34.2304,34.2527,34.2081,34.2452,22500.0
2013-09-04 12:50:00,46.09,46.11,46.07,46.11,12600.0,34.2452,34.2601,34.2304,34.2601,12600.0
2013-09-04 13:00:00,46.1,46.11,46.08,46.09,7700.0,34.2527,34.2601,34.2378,34.2452,7700.0
2013-09-04 13:10:00,46.08,46.14,46.08,46.13,19100.0,34.2378,34.2824,34.2378,34.2749,19100.0
2013-09-04 13:20:00,46.14,46.22,46.12,46.2,19100.0,34.2824,34.3418,34.2675,34.327,19100.0
2013-09-04 13:30:00,46.19,46.22,46.15,46.15,11400.0,34.3195,34.3418,34.2898,34.2898,11400.0
2013-09-04 13:40:00,46.16,46.2,46.14,46.17,14600.0,34.2972,34.327,34.2824,34.3047,14600.0
2013-09-04 13:50:00,46.18,46.18,46.14,46.18,20500.0,34.3121,34.3121,34.2824,34.3121,20500.0
2013-09-04 14:00:00,46.18,46.27,46.17,46.2,27900.0,34.3121,34.379,34.3047,34.327,27900.0
2013-09-04 14:10:00,46.2,46.23,46.18,46.22,16100.0,34.327,34.3492,34.3121,34.3418,16100.0
2013-09-04 14:20:00,46.22,46.29,46.22,46.28,33200.0,34.3418,34.3938,34.3418,34.3864,33200.0
2013-09-04 14:30:00,46.27,46.27,46.23,46.25,13900.0,34.379,34.379,34.3492,34.3641,13900.0
2013-09-04 14:40:00,46.24,46.29,46.23,46.26,27100.0,34.3567,34.3938,34.3492,34.3715,27100.0
2013-09-04 14:50:00,46.27,46.33,46.26,46.31,25400.0,34.379,34.4235,34.3715,34.4087,25400.0
2013-09-04 15:00:00,46.3,46.35,46.26,46.32,29500.0,34.4013,34.4384,34.3715,34.4161,29500.0
2013-09-04 15:10:00,46.32,46.37,46.3,46.36,29400.0,34.4161,34.4533,34.4013,34.4458,29400.0
2013-09-04 15:20:00,46.36,46.36,46.23,46.27,44000.0,34.4458,34.4458,34.3492,34.379,44000.0
2013-09-04 15:30:00,46.28,46.32,46.26,46.31,63400.0,34.3864,34.4161,34.3715,34.4087,63400.0
2013-09-04 15:40:00,46.31,46.36,46.29,46.34,75200.0,34.4087,34.4458,34.3938,34.431,75200.0
2013-09-04 15:50:00,46.34,46.35,46.29,46.34,128300.0,34.431,34.4384,34.3938,34.431,128300.0
2013-09-05 09:30:00,46.35,46.81,46.31,46.53,112100.0,34.4384,34.7802,34.4087,34.5721,112100.0
2013-09-05 09:40:00,46.53,46.58,46.45,46.54,69500.0,34.5721,34.6093,34.5127,34.5796,69500.0
2013-09-05 09:50:00,46.54,46.84,46.53,46.78,107700.0,34.5796,34.8025,34.5721,34.7579,107700.0
2013-09-05 10:00:00,46.77,46.77,46.59,46.61,48000.0,34.7505,34.7505,34.6167,34.6316,48000.0
2013-09-05 10:10:00,46.61,46.72,46.55,46.68,50500.0,34.6316,34.7133,34.587,34.6836,50500.0
2013-09-05 10:20:00,46.68,46.7,46.57,46.58,33900.0,34.6836,34.6985,34.6019,34.6093,33900.0
2013-09-05 10:30:00,46.57,46.58,46.49,46.54,71300.0,34.6019,34.6093,34.5424,34.5796,71300.0
2013-09-05 10:40:00,46.54,46.61,46.54,46.54,22100.0,34.5796,34.6316,34.5796,34.5796,22100.0
2013-09-05 10:50:00,46.53,46.58,46.5,46.51,23700.0,34.5721,34.6093,34.5499,34.5573,23700.0
2013-09-05 11:00:00,46.51,46.57,46.5,46.57,23200.0,34.5573,34.6019,34.5499,34.6019,23200.0
2013-09-05 11:10:00,46.57,46.59,46.53,46.57,12200.0,34.6019,34.6167,34.5721,34.6019,12200.0
2013-09-05 11:20:00,46.58,46.65,46.52,46.64,26900.0,34.6093,34.6613,34.5647,34.6539,26900.0
2013-09-05 11:30:00,46.65,46.71,46.63,46.7,19900.0,34.6613,34.7059,34.6464,34.6985,19900.0
2013-09-05 11:40:00,46.7,46.73,46.69,46.71,37600.0,34.6985,34.7207,34.691,34.7059,37600.0
2013-09-05 11:50:00,46.71,46.72,46.68,46.69,18700.0,34.7059,34.7133,34.6836,34.691,18700.0
2013-09-05 12:00:00,46.69,46.71,46.68,46.71,9700.0,34.691,34.7059,34.6836,34.7059,9700.0
2013-09-05 12:10:00,46.71,46.72,46.66,46.67,9800.0,34.7059,34.7133,34.6687,34.6762,9800.0
2013-09-05 12:20:00,46.68,46.73,46.68,46.72,10600.0,34.6836,34.7207,34.6836,34.7133,10600.0
2013-09-05 12:30:00,46.72,46.73,46.68,46.69,9600.0,34.7133,34.7207,34.6836,34.691,9600.0
2013-09-05 12:40:00,46.7,46.73,46.68,46.68,18200.0,34.6985,34.7207,34.6836,34.6836,18200.0
2013-09-05 12:50:00,46.67,46.71,46.66,46.67,9800.0,34.6762,34.7059,34.6687,34.6762,9800.0
2013-09-05 13:00:00,46.67,46.69,46.65,46.69,17900.0,34.6762,34.691,34.6613,34.691,17900.0
2013-09-05 13:10:00,46.68,46.71,46.65,46.7,12600.0,34.6836,34.7059,34.6613,34.6985,12600.0
2013-09-05 13:20:00,46.7,46.76,46.7,46.75,16400.0,34.6985,34.743,34.6985,34.7356,16400.0
2013-09-05 13:30:00,46.75,46.77,46.72,46.74,18000.0,34.7356,34.7505,34.7133,34.7282,18000.0
2013-09-05 13:40:00,46.75,46.8,46.75,46.75,29200.0,34.7356,34.7728,34.7356,34.7356,29200.0
2013-09-05 13:50:00,46.75,46.76,46.67,46.68,19000.0,34.7356,34.743,34.6762,34.6836,19000.0
2013-09-05 14:00:00,46.68,46.76,46.68,46.76,18400.0,34.6836,34.743,34.6836,34.743,18400.0
2013-09-05 14:10:00,46.77,46.8,46.75,46.75,15300.0,34.7505,34.7728,34.7356,34.7356,15300.0
2013-09-05 14:20:00,46.74,46.74,46.66,46.68,23000.0,34.7282,34.7282,34.6687,34.6836,23000.0
2013-09-05 14:30:00,46.68,46.7,46.65,46.68,14200.0,34.6836,34.6985,34.6613,34.6836,14200.0
2013-09-05 14:40:00,46.68,46.7,46.63,46.63,18800.0,34.6836,34.6985,34.6464,34.6464,18800.0
2013-09-05 14:50:00,46.63,46.73,46.63,46.7,25400.0,34.6464,34.7207,34.6464,34.6985,25400.0
2013-09-05 15:00:00,46.7,46.7,46.64,46.64,16300.0,34.6985,34.6985,34.6539,34.6539,16300.0
2013-09-05 15:10:00,46.64,46.66,46.63,46.64,23100.0,34.6539,34.6687,34.6464,34.6539,23100.0
2013-09-05 15:20:00,46.64,46.65,46.61,46.63,15800.0,34.6539,34.6613,34.6316,34.6464,15800.0
2013-09-05 15:30:00,46.64,46.66,46.57,46.6,35800.0,34.6539,34.6687,34.6019,34.6242,35800.0
2013-09-05 15:40:00,46.6,46.6,46.52,46.54,85900.0,34.6242,34.6242,34.5647,34.5796,85900.0
2013-09-05 15:50:00,46.55,46.6,46.54,46.57,175400.0,34.587,34.6242,34.5796,34.6019,175400.0
2013-09-06 09:30:00,46.77,46.95,46.71,46.71,40700.0,34.7505,34.8842,34.7059,34.7059,40700.0
2013-09-06 09:40:00,46.72,46.72,46.27,46.46,34000.0,34.7133,34.7133,34.379,34.5201,34000.0
2013-09-06 09:50:00,46.45,46.52,46.34,46.35,20100.0,34.5127,34.5647,34.431,34.4384,20100.0
2013-09-06 10:00:00,46.35,46.35,46.06,46.11,44100.0,34.4384,34.4384,34.2229,34.2601,44100.0
2013-09-06 10:10:00,46.11,46.19,46.08,46.16,22500.0,34.2601,34.3195,34.2378,34.2972,22500.0
2013-09-06 10:20:00,46.17,46.18,46.08,46.13,40900.0,34.3047,34.3121,34.2378,34.2749,40900.0
2013-09-06 10:30:00,46.14,46.23,46.14,46.16,20000.0,34.2824,34.3492,34.2824,34.2972,20000.0
2013-09-06 10:40:00,46.16,46.32,46.15,46.25,43600.0,34.2972,34.4161,34.2898,34.3641,43600.0
2013-09-06 10:50:00,46.25,46.36,46.2,46.29,27500.0,34.3641,34.4458,34.327,34.3938,27500.0
2013-09-06 11:00:00,46.29,46.43,46.29,46.4,18500.0,34.3938,34.4978,34.3938,34.4756,18500.0
2013-09-06 11:10:00,46.4,46.54,46.4,46.5,48200.0,34.4756,34.5796,34.4756,34.5499,48200.0
2013-09-06 11:20:00,46.5,46.6,46.5,46.6,38300.0,34.5499,34.6242,34.5499,34.6242,38300.0
2013-09-06 11:30:00,46.6,46.67,46.6,46.64,47200.0,34.6242,34.6762,34.6242,34.6539,47200.0
2013-09-06 11:40:00,46.64,46.65,46.6,46.62,10200.0,34.6539,34.6613,34.6242,34.639,10200.0
2013-09-06 11:50:00,46.62,46.67,46.6,46.65,14000.0,34.639,34.6762,34.6242,34.6613,14000.0
2013-09-06 12:00:00,46.65,46.68,46.64,46.65,20700.0,34.6613,34.6836,34.6539,34.6613,20700.0
2013-09-06 12:10:00,46.65,46.65,46.6,46.63,16900.0,34.6613,34.6613,34.6242,34.6464,16900.0
2013-09-06 12:20:00,46.64,46.64,46.6,46.6,9300.0,34.6539,34.6539,34.6242,34.6242,9300.0
2013-09-06 12:30:00,46.61,46.65,46.59,46.59,17200.0,34.6316,34.6613,34.6167,34.6167,17200.0
2013-09-06 12:40:00,46.59,46.63,46.58,46.62,34300.0,34.6167,34.6464,34.6093,34.639,34300.0
2013-09-06 12:50:00,46.61,46.65,46.59,46.62,13100.0,34.6316,34.6613,34.6167,34.639,13100.0
2013-09-06 13:00:00,46.63,46.66,46.6,46.61,11100.0,34.6464,34.6687,34.6242,34.6316,11100.0
2013-09-06 13:10:00,46.61,46.64,46.59,46.64,20600.0,34.6316,34.6539,34.6167,34.6539,20600.0
2013-09-06 13:20:00,46.64,46.64,46.59,46.6,44500.0,34.6539,34.6539,34.6167,34.6242,44500.0
2013-09-06 13:30:00,46.6,46.61,46.59,46.6,73700.0,34.6242,34.6316,34.6167,34.6242,73700.0
2013-09-06 13:40:00,46.59,46.67,46.59,46.65,44800.0,34.6167,34.6762,34.6167,34.6613,44800.0
2013-09-06 13:50:00,46.65,46.67,46.61,46.61,13000.0,34.6613,34.6762,34.6316,34.6316,13000.0
2013-09-06 14:00:00,46.62,46.67,46.61,46.66,20700.0,34.639,34.6762,34.6316,34.6687,20700.0
2013-09-06 14:10:00,46.65,46.7,46.65,46.67,40400.0,34.6613,34.6985,34.6613,34.6762,40400.0
2013-09-06 14:20:00,46.67,46.67,46.64,46.65,24000.0,34.6762,34.6762,34.6539,34.6613,24000.0
2013-09-06 14:30:00,46.65,46.72,46.64,46.67,23000.0,34.6613,34.7133,34.6539,34.6762,23000.0
2013-09-06 14:40:00,46.68,46.7,46.65,46.68,27600.0,34.6836,34.6985,34.6613,34.6836,27600.0
2013-09-06 14:50:00,46.69,46.72,46.64,46.68,48300.0,34.691,34.7133,34.6539,34.6836,48300.0
2013-09-06 15:00:00,46.67,46.68,46.63,46.67,58500.0,34.6762,34.6836,34.6464,34.6762,58500.0
2013-09-06 15:10:00,46.67,46.68,46.62,46.67,84900.0,34.6762,34.6836,34.639,34.6762,84900.0
2013-09-06 15:20:00,46.68,46.69,46.65,46.65,27100.0,34.6836,34.691,34.6613,34.6613,27100.0
2013-09-06 15:30:00,46.65,46.67,46.63,46.65,76900.0,34.6613,34.6762,34.6464,34.6613,76900.0
2013-09-06 15:40:00,46.65,46.67,46.63,46.63,92600.0,34.6613,34.6762,34.6464,34.6464,92600.0
2013-09-06 15:50:00,46.63,46.65,46.58,46.6,174900.0,34.6464,34.6613,34.6093,34.6242,174900.0
2013-09-09 09:30:00,46.84,47.04,46.81,46.91,32100.0,34.8025,34.9511,34.7802,34.8545,32100.0
2013-09-09 09:40:00,46.89,47.0,46.86,47.0,35500.0,34.8396,34.9214,34.8173,34.9214,35500.0
2013-09-09 09:50:00,47.02,47.15,47.02,47.03,25700.0,34.9362,35.0328,34.9362,34.9436,25700.0
2013-09-09 10:00:00,47.04,47.19,47.04,47.09,30700.0,34.9511,35.0625,34.9511,34.9882,30700.0
2013-09-09 10:10:00,47.09,47.22,47.09,47.19,27300.0,34.9882,35.0848,34.9882,35.0625,27300.0
2013-09-09 10:20:00,47.2,47.28,47.16,47.17,41200.0,35.07,35.1294,35.0402,35.0477,41200.0
2013-09-09 10:30:00,47.17,47.27,47.16,47.21,23500.0,35.0477,35.122,35.0402,35.0774,23500.0
2013-09-09 10:40:00,47.21,47.28,47.19,47.22,14900.0,35.0774,35.1294,35.0625,35.0848,14900.0
2013-09-09 10:50:00,47.23,47.25,47.18,47.25,23100.0,35.0923,35.1071,35.0551,35.1071,23100.0
2013-09-09 11:00:00,47.25,47.28,47.23,47.28,14400.0,35.1071,35.1294,35.0923,35.1294,14400.0
2013-09-09 11:10:00,47.26,47.26,47.19,47.23,19200.0,35.1145,35.1145,35.0625,35.0923,19200.0
2013-09-09 11:20:00,47.22,47.23,47.18,47.23,13500.0,35.0848,35.0923,35.0551,35.0923,13500.0
2013-09-09 11:30:00,47.23,47.27,47.2,47.2,11700.0,35.0923,35.122,35.07,35.07,11700.0
2013-09-09 11:40:00,47.21,47.23,47.2,47.22,13500.0,35.0774,35.0923,35.07,35.0848,13500.0
2013-09-09 11:50:00,47.23,47.24,47.19,47.22,19600.0,35.0923,35.0997,35.0625,35.0848,19600.0
2013-09-09 12:00:00,47.22,47.25,47.2,47.21,11500.0,35.0848,35.1071,35.07,35.0774,11500.0
2013-09-09 12:10:00,47.22,47.29,47.22,47.27,10900.0,35.0848,35.1368,35.0848,35.122,10900.0
2013-09-09 12:20:00,47.27,47.28,47.19,47.22,34500.0,35.122,35.1294,35.0625,35.0848,34500.0
2013-09-09 12:30:00,47.23,47.25,47.2,47.23,15300.0,35.0923,35.1071,35.07,35.0923,15300.0
2013-09-09 12:40:00,47.24,47.29,47.2,47.21,85000.0,35.0997,35.1368,35.07,35.0774,85000.0
2013-09-09 12:50:00,47.22,47.26,47.2,47.26,25900.0,35.0848,35.1145,35.07,35.1145,25900.0
2013-09-09 13:00:00,47.26,47.3,47.24,47.28,14100.0,35.1145,35.1443,35.0997,35.1294,14100.0
2013-09-09 13:10:00,47.28,47.35,47.27,47.34,14800.0,35.1294,35.1814,35.122,35.174,14800.0
2013-09-09 13:20:00,47.34,47.43,47.33,47.42,18600.0,35.174,35.2409,35.1666,35.2334,18600.0
2013-09-09 13:30:00,47.41,47.48,47.4,47.45,22000.0,35.226,35.278,35.2186,35.2557,22000.0
2013-09-09 13:40:00,47.46,47.5,47.45,47.49,17000.0,35.2631,35.2929,35.2557,35.2854,17000.0
2013-09-09 13:50:00,47.49,47.58,47.49,47.57,28400.0,35.2854,35.3523,35.2854,35.3449,28400.0
2013-09-09 14:00:00,47.56,47.62,47.56,47.6,25600.0,35.3374,35.382,35.3374,35.3672,25600.0
2013-09-09 14:10:00,47.6,47.63,47.59,47.6,24100.0,35.3672,35.3895,35.3597,35.3672,24100.0
2013-09-09 14:20:00,47.59,47.6,47.51,47.51,22900.0,35.3597,35.3672,35.3003,35.3003,22900.0
2013-09-09 14:30:00,47.5,47.52,47.48,47.51,23300.0,35.2929,35.3077,35.278,35.3003,23300.0
2013-09-09 14:40:00,47.51,47.53,47.5,47.5,10600.0,35.3003,35.3152,35.2929,35.2929,10600.0
2013-09-09 14:50:00,47.5,47.55,47.5,47.55,27300.0,35.2929,35.33,35.2929,35.33,27300.0
2013-09-09 15:00:00,47.55,47.67,47.53,47.66,143100.0,35.33,35.4192,35.3152,35.4117,143100.0
2013-09-09 15:10:00,47.66,47.74,47.66,47.73,42400.0,35.4117,35.4712,35.4117,35.4638,42400.0
2013-09-09 15:20:00,47.73,47.77,47.73,47.75,64000.0,35.4638,35.4935,35.4638,35.4786,64000.0
2013-09-09 15:30:00,47.75,47.78,47.73,47.75,68900.0,35.4786,35.5009,35.4638,35.4786,68900.0
2013-09-09 15:40:00,47.74,47.76,47.69,47.71,112900.0,35.4712,35.486,35.434,35.4489,112900.0
2013-09-09 15:50:00,47.71,47.71,47.64,47.69,168000.0,35.4489,35.4489,35.3969,35.434,168000.0
2013-09-10 09:30:00,47.94,48.16,47.94,48.13,71100.0,35.6198,35.7832,35.6198,35.761,71100.0
2013-09-10 09:40:00,48.1,48.44,48.09,48.44,92500.0,35.7387,35.9913,35.7312,35.9913,92500.0
2013-09-10 09:50:00,48.44,48.51,48.29,48.35,45000.0,35.9913,36.0433,35.8798,35.9244,45000.0
2013-09-10 10:00:00,48.38,48.47,48.33,48.37,51000.0,35.9467,36.0136,35.9096,35.9393,51000.0
2013-09-10 10:10:00,48.34,48.37,48.28,48.31,27000.0,35.917,35.9393,35.8724,35.8947,27000.0
2013-09-10 10:20:00,48.3,48.33,48.24,48.28,35100.0,35.8873,35.9096,35.8427,35.8724,35100.0
2013-09-10 10:30:00,48.28,48.32,48.21,48.24,17200.0,35.8724,35.9021,35.8204,35.8427,17200.0
2013-09-10 10:40:00,48.24,48.32,48.23,48.27,17200.0,35.8427,35.9021,35.8353,35.865,17200.0
2013-09-10 10:50:00,48.27,48.28,48.21,48.25,17000.0,35.865,35.8724,35.8204,35.8501,17000.0
2013-09-10 11:00:00,48.25,48.25,48.07,48.1,18400.0,35.8501,35.8501,35.7164,35.7387,18400.0
2013-09-10 11:10:00,48.11,48.12,48.04,48.05,23300.0,35.7461,35.7535,35.6941,35.7015,23300.0
2013-09-10 11:20:00,48.05,48.06,48.0,48.05,34600.0,35.7015,35.7089,35.6644,35.7015,34600.0
2013-09-10 11:30:00,48.06,48.08,48.03,48.08,18200.0,35.7089,35.7238,35.6867,35.7238,18200.0
2013-09-10 11:40:00,48.07,48.08,47.94,47.98,38500.0,35.7164,35.7238,35.6198,35.6495,38500.0
2013-09-10 11:50:00,47.99,48.01,47.9,47.9,22200.0,35.6569,35.6718,35.5901,35.5901,22200.0
2013-09-10 12:00:00,47.9,48.08,47.9,48.07,19300.0,35.5901,35.7238,35.5901,35.7164,19300.0
2013-09-10 12:10:00,48.08,48.12,48.08,48.08,17500.0,35.7238,35.7535,35.7238,35.7238,17500.0
2013-09-10 12:20:00,48.09,48.14,48.09,48.11,12600.0,35.7312,35.7684,35.7312,35.7461,12600.0
2013-09-10 12:30:00,48.11,48.12,48.08,48.1,12300.0,35.7461,35.7535,35.7238,35.7387,12300.0
2013-09-10 12:40:00,48.09,48.09,47.96,47.96,23100.0,35.7312,35.7312,35.6346,35.6346,23100.0
2013-09-10 12:50:00,47.97,48.01,47.94,48.01,27400.0,35.6421,35.6718,35.6198,35.6718,27400.0
2013-09-10 13:00:00,48.01,48.05,47.97,47.97,10900.0,35.6718,35.7015,35.6421,35.6421,10900.0
2013-09-10 13:10:00,47.99,47.99,47.93,47.95,11500.0,35.6569,35.6569,35.6124,35.6272,11500.0
2013-09-10 13:20:00,47.95,48.0,47.94,47.99,17800.0,35.6272,35.6644,35.6198,35.6569,17800.0
2013-09-10 13:30:00,47.99,48.01,47.93,47.93,22500.0,35.6569,35.6718,35.6124,35.6124,22500.0
2013-09-10 13:40:00,47.93,47.95,47.92,47.93,11200.0,35.6124,35.6272,35.6049,35.6124,11200.0
2013-09-10 13:50:00,47.94,47.95,47.87,47.87,27700.0,35.6198,35.6272,35.5678,35.5678,27700.0
2013-09-10 14:00:00,47.87,47.89,47.78,47.78,34000.0,35.5678,35.5826,35.5009,35.5009,34000.0
2013-09-10 14:10:00,47.79,47.81,47.73,47.74,47800.0,35.5083,35.5232,35.4638,35.4712,47800.0
2013-09-10 14:20:00,47.74,47.79,47.73,47.77,36300.0,35.4712,35.5083,35.4638,35.4935,36300.0
2013-09-10 14:30:00,47.78,47.81,47.74,47.8,29700.0,35.5009,35.5232,35.4712,35.5158,29700.0
2013-09-10 14:40:00,47.8,47.87,47.8,47.86,21800.0,35.5158,35.5678,35.5158,35.5603,21800.0
2013-09-10 14:50:00,47.87,47.88,47.83,47.87,36500.0,35.5678,35.5752,35.5381,35.5678,36500.0
2013-09-10 15:00:00,47.87,47.94,47.86,47.93,16500.0,35.5678,35.6198,35.5603,35.6124,16500.0
2013-09-10 15:10:00,47.94,47.99,47.94,47.98,34100.0,35.6198,35.6569,35.6198,35.6495,34100.0
2013-09-10 15:20:00,47.99,48.01,47.97,48.01,47800.0,35.6569,35.6718,35.6421,35.6718,47800.0
2013-09-10 15:30:00,48.01,48.02,47.95,47.95,45100.0,35.6718,35.6792,35.6272,35.6272,45100.0
2013-09-10 15:40:00,47.95,47.96,47.88,47.94,93300.0,35.6272,35.6346,35.5752,35.6198,93300.0
2013-09-10 15:50:00,47.95,47.97,47.91,47.96,136900.0,35.6272,35.6421,35.5975,35.6346,136900.0
2013-09-11 09:30:00,47.91,48.21,47.85,48.13,42300.0,35.5975,35.8204,35.5529,35.761,42300.0
2013-09-11 09:40:00,48.15,48.2,48.0,48.04,26900.0,35.7758,35.813,35.6644,35.6941,26900.0
2013-09-11 09:50:00,48.05,48.08,47.94,47.95,26500.0,35.7015,35.7238,35.6198,35.6272,26500.0
2013-09-11 10:00:00,47.95,47.97,47.79,47.8,28600.0,35.6272,35.6421,35.5083,35.5158,28600.0
2013-09-11 10:10:00,47.81,47.87,47.73,47.83,56100.0,35.5232,35.5678,35.4638,35.5381,56100.0
2013-09-11 10:20:00,47.82,47.87,47.74,47.84,93100.0,35.5306,35.5678,35.4712,35.5455,93100.0
2013-09-11 10:30:00,47.83,47.96,47.82,47.9,19700.0,35.5381,35.6346,35.5306,35.5901,19700.0
2013-09-11 10:40:00,47.9,47.95,47.87,47.94,37100.0,35.5901,35.6272,35.5678,35.6198,37100.0
2013-09-11 10:50:00,47.95,48.02,47.94,47.99,23800.0,35.6272,35.6792,35.6198,35.6569,23800.0
2013-09-11 11:00:00,48.0,48.12,48.0,48.09,20400.0,35.6644,35.7535,35.6644,35.7312,20400.0
2013-09-11 11:10:00,48.09,48.15,48.05,48.05,19800.0,35.7312,35.7758,35.7015,35.7015,19800.0
2013-09-11 11:20:00,48.06,48.17,48.05,48.16,16100.0,35.7089,35.7907,35.7015,35.7832,16100.0
2013-09-11 11:30:00,48.16,48.39,48.16,48.36,29000.0,35.7832,35.9541,35.7832,35.9318,29000.0
2013-09-11 11:40:00,48.37,48.39,48.31,48.31,19300.0,35.9393,35.9541,35.8947,35.8947,19300.0
2013-09-11 11:50:00,48.31,48.32,48.29,48.32,13200.0,35.8947,35.9021,35.8798,35.9021,13200.0
2013-09-11 12:00:00,48.31,48.38,48.28,48.29,52300.0,35.8947,35.9467,35.8724,35.8798,52300.0
2013-09-11 12:10:00,48.29,48.3,48.21,48.23,18300.0,35.8798,35.8873,35.8204,35.8353,18300.0
2013-09-11 12:20:00,48.24,48.28,48.2,48.28,27300.0,35.8427,35.8724,35.813,35.8724,27300.0
2013-09-11 12:30:00,48.29,48.37,48.27,48.37,10600.0,35.8798,35.9393,35.865,35.9393,10600.0
2013-09-11 12:40:00,48.37,48.38,48.35,48.38,12200.0,35.9393,35.9467,35.9244,35.9467,12200.0
2013-09-11 12:50:00,48.38,48.47,48.33,48.45,16700.0,35.9467,36.0136,35.9096,35.9987,16700.0
2013-09-11 13:00:00,48.45,48.52,48.43,48.52,13700.0,35.9987,36.0507,35.9839,36.0507,13700.0
2013-09-11 13:10:00,48.5,48.53,48.48,48.51,13400.0,36.0359,36.0582,36.021,36.0433,13400.0
2013-09-11 13:20:00,48.5,48.54,48.5,48.54,37500.0,36.0359,36.0656,36.0359,36.0656,37500.0
2013-09-11 13:30:00,48.55,48.69,48.54,48.63,27900.0,36.073,36.177,36.0656,36.1325,27900.0
2013-09-11 13:40:00,48.63,48.69,48.63,48.68,18800.0,36.1325,36.177,36.1325,36.1696,18800.0
2013-09-11 13:50:00,48.69,48.73,48.65,48.65,16200.0,36.177,36.2068,36.1473,36.1473,16200.0
2013-09-11 14:00:00,48.64,48.66,48.59,48.62,17300.0,36.1399,36.1548,36.1027,36.125,17300.0
2013-09-11 14:10:00,48.62,48.63,48.53,48.58,18600.0,36.125,36.1325,36.0582,36.0953,18600.0
2013-09-11 14:20:00,48.58,48.58,48.52,48.58,19200.0,36.0953,36.0953,36.0507,36.0953,19200.0
2013-09-11 14:30:00,48.59,48.7,48.58,48.67,31100.0,36.1027,36.1845,36.0953,36.1622,31100.0
2013-09-11 14:40:00,48.68,48.74,48.67,48.72,28300.0,36.1696,36.2142,36.1622,36.1993,28300.0
2013-09-11 14:50:00,48.72,48.73,48.69,48.71,83400.0,36.1993,36.2068,36.177,36.1919,83400.0
2013-09-11 15:00:00,48.7,48.71,48.67,48.67,24500.0,36.1845,36.1919,36.1622,36.1622,24500.0
2013-09-11 15:10:00,48.66,48.71,48.65,48.68,38800.0,36.1548,36.1919,36.1473,36.1696,38800.0
2013-09-11 15:20:00,48.68,48.71,48.67,48.67,31400.0,36.1696,36.1919,36.1622,36.1622,31400.0
2013-09-11 15:30:00,48.68,48.74,48.67,48.73,42700.0,36.1696,36.2142,36.1622,36.2068,42700.0
2013-09-11 15:40:00,48.73,48.76,48.69,48.73,128800.0,36.2068,36.2291,36.177,36.2068,128800.0
2013-09-11 15:50:00,48.73,48.74,48.61,48.69,240300.0,36.2068,36.2142,36.1176,36.177,240300.0
2013-09-12 09:30:00,48.4,48.42,48.15,48.24,59000.0,35.9616,35.9764,35.7758,35.8427,59000.0
2013-09-12 09:40:00,48.25,48.42,48.13,48.14,43300.0,35.8501,35.9764,35.761,35.7684,43300.0
2013-09-12 09:50:00,48.16,48.4,48.15,48.34,33500.0,35.7832,35.9616,35.7758,35.917,33500.0
2013-09-12 10:00:00,48.33,48.33,48.22,48.28,37500.0,35.9096,35.9096,35.8278,35.8724,37500.0
2013-09-12 10:10:00,48.27,48.31,48.16,48.23,83400.0,35.865,35.8947,35.7832,35.8353,83400.0
2013-09-12 10:20:00,48.22,48.46,48.2,48.43,45600.0,35.8278,36.0062,35.813,35.9839,45600.0
2013-09-12 10:30:00,48.43,48.47,48.35,48.38,27500.0,35.9839,36.0136,35.9244,35.9467,27500.0
2013-09-12 10:40:00,48.39,48.47,48.37,48.44,32500.0,35.9541,36.0136,35.9393,35.9913,32500.0
2013-09-12 10:50:00,48.44,48.48,48.38,48.4,19700.0,35.9913,36.021,35.9467,35.9616,19700.0
2013-09-12 11:00:00,48.39,48.41,48.28,48.28,70700.0,35.9541,35.969,35.8724,35.8724,70700.0
2013-09-12 11:10:00,48.28,48.35,48.26,48.33,52300.0,35.8724,35.9244,35.8575,35.9096,52300.0
2013-09-12 11:20:00,48.33,48.34,48.3,48.32,19500.0,35.9096,35.917,35.8873,35.9021,19500.0
2013-09-12 11:30:00,48.31,48.35,48.28,48.3,51400.0,35.8947,35.9244,35.8724,35.8873,51400.0
2013-09-12 11:40:00,48.3,48.39,48.29,48.34,22500.0,35.8873,35.9541,35.8798,35.917,22500.0
2013-09-12 11:50:00,48.35,48.37,48.29,48.32,27000.0,35.9244,35.9393,35.8798,35.9021,27000.0
2013-09-12 12:00:00,48.33,48.34,48.3,48.31,33100.0,35.9096,35.917,35.8873,35.8947,33100.0
2013-09-12 12:10:00,48.31,48.34,48.24,48.27,27700.0,35.8947,35.917,35.8427,35.865,27700.0
2013-09-12 12:20:00,48.28,48.28,48.19,48.23,28100.0,35.8724,35.8724,35.8055,35.8353,28100.0
2013-09-12 12:30:00,48.22,48.28,48.22,48.25,28100.0,35.8278,35.8724,35.8278,35.8501,28100.0
2013-09-12 12:40:00,48.26,48.32,48.23,48.32,26700.0,35.8575,35.9021,35.8353,35.9021,26700.0
2013-09-12 12:50:00,48.32,48.33,48.29,48.33,13300.0,35.9021,35.9096,35.8798,35.9096,13300.0
2013-09-12 13:00:00,48.34,48.41,48.33,48.4,23000.0,35.917,35.969,35.9096,35.9616,23000.0
2013-09-12 13:10:00,48.41,48.45,48.41,48.45,27500.0,35.969,35.9987,35.969,35.9987,27500.0
2013-09-12 13:20:00,48.45,48.47,48.43,48.44,15100.0,35.9987,36.0136,35.9839,35.9913,15100.0
2013-09-12 13:30:00,48.44,48.45,48.37,48.39,16500.0,35.9913,35.9987,35.9393,35.9541,16500.0
2013-09-12 13:40:00,48.39,48.39,48.28,48.3,24300.0,35.9541,35.9541,35.8724,35.8873,24300.0
2013-09-12 13:50:00,48.3,48.33,48.28,48.29,17500.0,35.8873,35.9096,35.8724,35.8798,17500.0
2013-09-12 14:00:00,48.3,48.31,48.29,48.3,21200.0,35.8873,35.8947,35.8798,35.8873,21200.0
2013-09-12 14:10:00,48.31,48.31,48.26,48.3,47300.0,35.8947,35.8947,35.8575,35.8873,47300.0
2013-09-12 14:20:00,48.29,48.31,48.27,48.31,27700.0,35.8798,35.8947,35.865,35.8947,27700.0
2013-09-12 14:30:00,48.3,48.31,48.27,48.3,24700.0,35.8873,35.8947,35.865,35.8873,24700.0
2013-09-12 14:40:00,48.3,48.33,48.28,48.31,30000.0,35.8873,35.9096,35.8724,35.8947,30000.0
2013-09-12 14:50:00,48.32,48.33,48.29,48.32,31000.0,35.9021,35.9096,35.8798,35.9021,31000.0
2013-09-12 15:00:00,48.31,48.34,48.3,48.3,35600.0,35.8947,35.917,35.8873,35.8873,35600.0
2013-09-12 15:10:00,48.3,48.31,48.28,48.3,56000.0,35.8873,35.8947,35.8724,35.8873,56000.0
2013-09-12 15:20:00,48.31,48.34,48.3,48.33,35100.0,35.8947,35.917,35.8873,35.9096,35100.0
2013-09-12 15:30:00,48.33,48.34,48.28,48.3,116000.0,35.9096,35.917,35.8724,35.8873,116000.0
2013-09-12 15:40:00,48.29,48.38,48.29,48.35,61400.0,35.8798,35.9467,35.8798,35.9244,61400.0
2013-09-12 15:50:00,48.35,48.37,48.31,48.35,147500.0,35.9244,35.9393,35.8947,35.9244,147500.0
2013-09-13 09:30:00,48.34,48.4,48.05,48.3,52500.0,35.917,35.9616,35.7015,35.8873,52500.0
2013-09-13 09:40:00,48.33,48.33,48.11,48.28,65100.0,35.9096,35.9096,35.7461,35.8724,65100.0
2013-09-13 09:50:00,48.27,48.4,48.25,48.4,44900.0,35.865,35.9616,35.8501,35.9616,44900.0
2013-09-13 10:00:00,48.38,48.46,48.31,48.36,50700.0,35.9467,36.0062,35.8947,35.9318,50700.0
2013-09-13 10:10:00,48.37,48.39,48.28,48.3,57800.0,35.9393,35.9541,35.8724,35.8873,57800.0
2013-09-13 10:20:00,48.3,48.3,48.15,48.16,48600.0,35.8873,35.8873,35.7758,35.7832,48600.0
2013-09-13 10:30:00,48.15,48.15,48.04,48.09,42800.0,35.7758,35.7758,35.6941,35.7312,42800.0
2013-09-13 10:40:00,48.09,48.13,48.08,48.09,29200.0,35.7312,35.761,35.7238,35.7312,29200.0
2013-09-13 10:50:00,48.09,48.15,48.09,48.1,14400.0,35.7312,35.7758,35.7312,35.7387,14400.0
2013-09-13 11:00:00,48.1,48.21,48.09,48.21,22800.0,35.7387,35.8204,35.7312,35.8204,22800.0
2013-09-13 11:10:00,48.21,48.32,48.2,48.31,19300.0,35.8204,35.9021,35.813,35.8947,19300.0
2013-09-13 11:20:00,48.31,48.4,48.26,48.36,15400.0,35.8947,35.9616,35.8575,35.9318,15400.0
2013-09-13 11:30:00,48.37,48.38,48.29,48.31,15500.0,35.9393,35.9467,35.8798,35.8947,15500.0
2013-09-13 11:40:00,48.28,48.29,48.22,48.22,24600.0,35.8724,35.8798,35.8278,35.8278,24600.0
2013-09-13 11:50:00,48.24,48.28,48.22,48.26,15700.0,35.8427,35.8724,35.8278,35.8575,15700.0
2013-09-13 12:00:00,48.27,48.28,48.23,48.26,19900.0,35.865,35.8724,35.8353,35.8575,19900.0
2013-09-13 12:10:00,48.27,48.27,48.23,48.25,21300.0,35.865,35.865,35.8353,35.8501,21300.0
2013-09-13 12:20:00,48.25,48.26,48.2,48.2,20000.0,35.8501,35.8575,35.813,35.813,20000.0
2013-09-13 12:30:00,48.18,48.21,48.13,48.14,14200.0,35.7981,35.8204,35.761,35.7684,14200.0
2013-09-13 12:40:00,48.15,48.19,48.12,48.19,29100.0,35.7758,35.8055,35.7535,35.8055,29100.0
2013-09-13 12:50:00,48.19,48.24,48.18,48.23,12800.0,35.8055,35.8427,35.7981,35.8353,12800.0
2013-09-13 13:00:00,48.23,48.28,48.21,48.24,30700.0,35.8353,35.8724,35.8204,35.8427,30700.0
2013-09-13 13:10:00,48.25,48.25,48.19,48.22,12200.0,35.8501,35.8501,35.8055,35.8278,12200.0
2013-09-13 13:20:00,48.23,48.23,48.18,48.22,10800.0,35.8353,35.8353,35.7981,35.8278,10800.0
2013-09-13 13:30:00,48.21,48.22,48.17,48.17,12600.0,35.8204,35.8278,35.7907,35.7907,12600.0
2013-09-13 13:40:00,48.16,48.23,48.16,48.22,43400.0,35.7832,35.8353,35.7832,35.8278,43400.0
2013-09-13 13:50:00,48.22,48.27,48.22,48.27,31700.0,35.8278,35.865,35.8278,35.865,31700.0
2013-09-13 14:00:00,48.27,48.33,48.27,48.32,22600.0,35.865,35.9096,35.865,35.9021,22600.0
2013-09-13 14:10:00,48.31,48.32,48.25,48.26,20400.0,35.8947,35.9021,35.8501,35.8575,20400.0
2013-09-13 14:20:00,48.26,48.28,48.24,48.25,37200.0,35.8575,35.8724,35.8427,35.8501,37200.0
2013-09-13 14:30:00,48.25,48.28,48.25,48.26,18700.0,35.8501,35.8724,35.8501,35.8575,18700.0
2013-09-13 14:40:00,48.26,48.27,48.25,48.26,17100.0,35.8575,35.865,35.8501,35.8575,17100.0
2013-09-13 14:50:00,48.26,48.28,48.26,48.26,11300.0,35.8575,35.8724,35.8575,35.8575,11300.0
2013-09-13 15:00:00,48.25,48.27,48.25,48.25,23600.0,35.8501,35.865,35.8501,35.8501,23600.0
2013-09-13 15:10:00,48.25,48.29,48.24,48.27,22500.0,35.8501,35.8798,35.8427,35.865,22500.0
2013-09-13 15:20:00,48.27,48.27,48.24,48.25,28900.0,35.865,35.865,35.8427,35.8501,28900.0
2013-09-13 15:30:00,48.25,48.28,48.23,48.26,39600.0,35.8501,35.8724,35.8353,35.8575,39600.0
2013-09-13 15:40:00,48.26,48.3,48.25,48.28,68700.0,35.8575,35.8873,35.8501,35.8724,68700.0
2013-09-13 15:50:00,48.27,48.3,48.25,48.29,188000.0,35.865,35.8873,35.8501,35.8798,188000.0
2013-09-16 09:30:00,48.95,49.08,48.89,49.04,98200.0,36.3702,36.4668,36.3256,36.4371,98200.0
2013-09-16 09:40:00,49.06,49.15,48.97,49.13,80100.0,36.452,36.5188,36.3851,36.504,80100.0
2013-09-16 09:50:00,49.17,49.17,49.03,49.09,92400.0,36.5337,36.5337,36.4297,36.4742,92400.0
2013-09-16 10:00:00,49.09,49.13,49.0,49.0,64600.0,36.4742,36.504,36.4074,36.4074,64600.0
2013-09-16 10:10:00,48.99,49.06,48.96,48.96,47900.0,36.3999,36.452,36.3777,36.3777,47900.0
2013-09-16 10:20:00,48.96,49.0,48.94,48.96,48700.0,36.3777,36.4074,36.3628,36.3777,48700.0
2013-09-16 10:30:00,48.96,49.01,48.9,48.9,27700.0,36.3777,36.4148,36.3331,36.3331,27700.0
2013-09-16 10:40:00,48.91,49.03,48.9,49.01,44000.0,36.3405,36.4297,36.3331,36.4148,44000.0
2013-09-16 10:50:00,49.01,49.01,48.89,48.89,89200.0,36.4148,36.4148,36.3256,36.3256,89200.0
2013-09-16 11:00:00,48.9,48.92,48.83,48.86,23000.0,36.3331,36.3479,36.2811,36.3034,23000.0
2013-09-16 11:10:00,48.86,48.96,48.84,48.91,67100.0,36.3034,36.3777,36.2885,36.3405,67100.0
2013-09-16 11:20:00,48.91,48.96,48.86,48.95,29700.0,36.3405,36.3777,36.3034,36.3702,29700.0
2013-09-16 11:30:00,48.94,48.98,48.93,48.95,27200.0,36.3628,36.3925,36.3554,36.3702,27200.0
2013-09-16 11:40:00,48.96,48.99,48.95,48.95,24600.0,36.3777,36.3999,36.3702,36.3702,24600.0
2013-09-16 11:50:00,48.95,48.98,48.93,48.97,16700.0,36.3702,36.3925,36.3554,36.3851,16700.0
2013-09-16 12:00:00,48.97,49.04,48.96,49.01,44500.0,36.3851,36.4371,36.3777,36.4148,44500.0
2013-09-16 12:10:00,49.01,49.06,48.99,49.05,54200.0,36.4148,36.452,36.3999,36.4445,54200.0
2013-09-16 12:20:00,49.05,49.1,49.01,49.05,52700.0,36.4445,36.4817,36.4148,36.4445,52700.0
2013-09-16 12:30:00,49.05,49.05,48.99,49.03,27600.0,36.4445,36.4445,36.3999,36.4297,27600.0
2013-09-16 12:40:00,49.03,49.04,49.01,49.03,16200.0,36.4297,36.4371,36.4148,36.4297,16200.0
2013-09-16 12:50:00,49.02,49.05,49.01,49.03,14500.0,36.4222,36.4445,36.4148,36.4297,14500.0
2013-09-16 13:00:00,49.03,49.05,49.0,49.0,16800.0,36.4297,36.4445,36.4074,36.4074,16800.0
2013-09-16 13:10:00,48.99,49.03,48.99,49.02,59500.0,36.3999,36.4297,36.3999,36.4222,59500.0
2013-09-16 13:20:00,49.02,49.06,49.01,49.02,62000.0,36.4222,36.452,36.4148,36.4222,62000.0
2013-09-16 13:30:00,49.02,49.04,48.98,49.01,23600.0,36.4222,36.4371,36.3925,36.4148,23600.0
2013-09-16 13:40:00,49.01,49.09,48.99,49.09,58000.0,36.4148,36.4742,36.3999,36.4742,58000.0
2013-09-16 13:50:00,49.09,49.09,49.02,49.05,49300.0,36.4742,36.4742,36.4222,36.4445,49300.0
2013-09-16 14:00:00,49.04,49.04,48.98,48.98,73000.0,36.4371,36.4371,36.3925,36.3925,73000.0
2013-09-16 14:10:00,48.98,49.07,48.97,49.05,49900.0,36.3925,36.4594,36.3851,36.4445,49900.0
2013-09-16 14:20:00,49.04,49.04,48.98,49.0,30500.0,36.4371,36.4371,36.3925,36.4074,30500.0
2013-09-16 14:30:00,49.01,49.1,48.97,49.04,189300.0,36.4148,36.4817,36.3851,36.4371,189300.0
2013-09-16 14:40:00,49.04,49.07,48.97,49.04,97000.0,36.4371,36.4594,36.3851,36.4371,97000.0
2013-09-16 14:50:00,49.05,49.09,49.0,49.03,78100.0,36.4445,36.4742,36.4074,36.4297,78100.0
2013-09-16 15:00:00,49.02,49.15,49.02,49.14,91800.0,36.4222,36.5188,36.4222,36.5114,91800.0
2013-09-16 15:10:00,49.14,49.15,49.1,49.13,55500.0,36.5114,36.5188,36.4817,36.504,55500.0
2013-09-16 15:20:00,49.12,49.14,49.1,49.12,64400.0,36.4965,36.5114,36.4817,36.4965,64400.0
2013-09-16 15:30:00,49.12,49.13,49.1,49.1,141600.0,36.4965,36.504,36.4817,36.4817,141600.0
2013-09-16 15:40:00,49.1,49.11,49.03,49.1,396600.0,36.4817,36.4891,36.4297,36.4817,396600.0
2013-09-16 15:50:00,49.1,49.11,49.02,49.1,308600.0,36.4817,36.4891,36.4222,36.4817,308600.0
2013-09-17 09:30:00,49.16,49.79,49.12,49.75,184500.0,36.5263,36.9944,36.4965,36.9646,184500.0
2013-09-17 09:40:00,49.73,49.97,49.66,49.97,128100.0,36.9498,37.1281,36.8978,37.1281,128100.0
2013-09-17 09:50:00,49.98,50.04,49.78,49.9,159400.0,37.1355,37.1801,36.9869,37.0761,159400.0
2013-09-17 10:00:00,49.88,50.13,49.77,50.12,173300.0,37.0612,37.247,36.9795,37.2395,173300.0
2013-09-17 10:10:00,50.12,50.12,49.87,49.88,160100.0,37.2395,37.2395,37.0538,37.0612,160100.0
2013-09-17 10:20:00,49.88,49.94,49.83,49.87,83900.0,37.0612,37.1058,37.0241,37.0538,83900.0
2013-09-17 10:30:00,49.88,49.9,49.5,49.56,165100.0,37.0612,37.0761,36.7789,36.8235,165100.0
2013-09-17 10:40:00,49.57,49.82,49.56,49.82,60800.0,36.8309,37.0166,36.8235,37.0166,60800.0
2013-09-17 10:50:00,49.82,49.82,49.69,49.72,37200.0,37.0166,37.0166,36.92,36.9423,37200.0
2013-09-17 11:00:00,49.71,49.72,49.47,49.5,35800.0,36.9349,36.9423,36.7566,36.7789,35800.0
2013-09-17 11:10:00,49.51,49.6,49.43,49.44,33200.0,36.7863,36.8532,36.7269,36.7343,33200.0
2013-09-17 11:20:00,49.44,49.53,49.44,49.47,28400.0,36.7343,36.8012,36.7343,36.7566,28400.0
2013-09-17 11:30:00,49.48,49.51,49.39,49.46,50900.0,36.764,36.7863,36.6971,36.7492,50900.0
2013-09-17 11:40:00,49.46,49.52,49.45,49.49,29400.0,36.7492,36.7937,36.7417,36.7714,29400.0
2013-09-17 11:50:00,49.5,49.55,49.47,49.5,20100.0,36.7789,36.816,36.7566,36.7789,20100.0
2013-09-17 12:00:00,49.51,49.52,49.48,49.51,13900.0,36.7863,36.7937,36.764,36.7863,13900.0
2013-09-17 12:10:00,49.51,49.56,49.49,49.56,19700.0,36.7863,36.8235,36.7714,36.8235,19700.0
2013-09-17 12:20:00,49.57,49.67,49.57,49.65,18700.0,36.8309,36.9052,36.8309,36.8903,18700.0
2013-09-17 12:30:00,49.65,49.65,49.54,49.54,19000.0,36.8903,36.8903,36.8086,36.8086,19000.0
2013-09-17 12:40:00,49.54,49.56,49.49,49.55,24000.0,36.8086,36.8235,36.7714,36.816,24000.0
2013-09-17 12:50:00,49.56,49.57,49.5,49.5,19300.0,36.8235,36.8309,36.7789,36.7789,19300.0
2013-09-17 13:00:00,49.51,49.59,49.47,49.59,24900.0,36.7863,36.8457,36.7566,36.8457,24900.0
2013-09-17 13:10:00,49.59,49.62,49.57,49.57,12800.0,36.8457,36.868,36.8309,36.8309,12800.0
2013-09-17 13:20:00,49.56,49.59,49.54,49.54,15400.0,36.8235,36.8457,36.8086,36.8086,15400.0
2013-09-17 13:30:00,49.54,49.55,49.5,49.53,17100.0,36.8086,36.816,36.7789,36.8012,17100.0
2013-09-17 13:40:00,49.53,49.55,49.52,49.54,23600.0,36.8012,36.816,36.7937,36.8086,23600.0
2013-09-17 13:50:00,49.54,49.66,49.52,49.66,46700.0,36.8086,36.8978,36.7937,36.8978,46700.0
2013-09-17 14:00:00,49.66,49.7,49.65,49.66,29700.0,36.8978,36.9275,36.8903,36.8978,29700.0
2013-09-17 14:10:00,49.66,49.67,49.6,49.62,24700.0,36.8978,36.9052,36.8532,36.868,24700.0
2013-09-17 14:20:00,49.62,49.64,49.58,49.62,33800.0,36.868,36.8829,36.8383,36.868,33800.0
2013-09-17 14:30:00,49.62,49.85,49.59,49.84,61300.0,36.868,37.0389,36.8457,37.0315,61300.0
2013-09-17 14:40:00,49.84,49.86,49.6,49.6,113700.0,37.0315,37.0464,36.8532,36.8532,113700.0
2013-09-17 14:50:00,49.6,49.6,49.49,49.51,55000.0,36.8532,36.8532,36.7714,36.7863,55000.0
2013-09-17 15:00:00,49.51,49.52,49.45,49.48,65400.0,36.7863,36.7937,36.7417,36.764,65400.0
2013-09-17 15:10:00,49.48,49.48,49.4,49.47,55500.0,36.764,36.764,36.7046,36.7566,55500.0
2013-09-17 15:20:00,49.47,49.51,49.45,49.45,67800.0,36.7566,36.7863,36.7417,36.7417,67800.0
2013-09-17 15:30:00,49.45,49.45,49.34,49.39,65800.0,36.7417,36.7417,36.66,36.6971,65800.0
2013-09-17 15:40:00,49.39,49.43,49.39,49.43,123500.0,36.6971,36.7269,36.6971,36.7269,123500.0
2013-09-17 15:50:00,49.43,49.47,49.4,49.46,214600.0,36.7269,36.7566,36.7046,36.7492,214600.0
2013-09-18 09:30:00,49.49,49.55,49.31,49.31,82600.0,36.7714,36.816,36.6377,36.6377,82600.0
2013-09-18 09:40:00,49.29,49.55,49.23,49.51,54200.0,36.6228,36.816,36.5783,36.7863,54200.0
2013-09-18 09:50:00,49.51,49.65,49.48,49.59,34400.0,36.7863,36.8903,36.764,36.8457,34400.0
2013-09-18 10:00:00,49.61,49.7,49.57,49.62,37100.0,36.8606,36.9275,36.8309,36.868,37100.0
2013-09-18 10:10:00,49.6,49.73,49.53,49.72,61900.0,36.8532,36.9498,36.8012,36.9423,61900.0
2013-09-18 10:20:00,49.7,49.84,49.68,49.81,101400.0,36.9275,37.0315,36.9126,37.0092,101400.0
2013-09-18 10:30:00,49.8,50.0,49.75,50.0,95000.0,37.0018,37.1504,36.9646,37.1504,95000.0
2013-09-18 10:40:00,49.99,50.29,49.96,50.28,167700.0,37.143,37.3659,37.1207,37.3584,167700.0
2013-09-18 10:50:00,50.28,50.32,50.14,50.19,108500.0,37.3584,37.3881,37.2544,37.2916,108500.0
2013-09-18 11:00:00,50.17,50.22,50.05,50.07,66800.0,37.2767,37.3138,37.1875,37.2024,66800.0
2013-09-18 11:10:00,50.07,50.08,49.95,49.95,32000.0,37.2024,37.2098,37.1132,37.1132,32000.0
2013-09-18 11:20:00,49.95,50.08,49.95,50.01,35800.0,37.1132,37.2098,37.1132,37.1578,35800.0
2013-09-18 11:30:00,50.01,50.05,49.98,49.99,33400.0,37.1578,37.1875,37.1355,37.143,33400.0
2013-09-18 11:40:00,49.99,49.99,49.9,49.93,25800.0,37.143,37.143,37.0761,37.0984,25800.0
2013-09-18 11:50:00,49.94,49.98,49.92,49.96,28500.0,37.1058,37.1355,37.0909,37.1207,28500.0
2013-09-18 12:00:00,49.96,50.0,49.93,50.0,21600.0,37.1207,37.1504,37.0984,37.1504,21600.0
2013-09-18 12:10:00,50.0,50.06,49.99,50.05,23000.0,37.1504,37.195,37.143,37.1875,23000.0
2013-09-18 12:20:00,50.05,50.12,50.04,50.1,35000.0,37.1875,37.2395,37.1801,37.2247,35000.0
2013-09-18 12:30:00,50.1,50.13,50.06,50.1,26600.0,37.2247,37.247,37.195,37.2247,26600.0
2013-09-18 12:40:00,50.1,50.16,50.1,50.15,23600.0,37.2247,37.2693,37.2247,37.2618,23600.0
2013-09-18 12:50:00,50.15,50.21,50.15,50.21,26800.0,37.2618,37.3064,37.2618,37.3064,26800.0
2013-09-18 13:00:00,50.2,50.24,50.2,50.21,47300.0,37.299,37.3287,37.299,37.3064,47300.0
2013-09-18 13:10:00,50.2,50.22,50.17,50.18,69300.0,37.299,37.3138,37.2767,37.2841,69300.0
2013-09-18 13:20:00,50.18,50.2,50.16,50.16,43400.0,37.2841,37.299,37.2693,37.2693,43400.0
2013-09-18 13:30:00,50.16,50.18,50.06,50.08,46000.0,37.2693,37.2841,37.195,37.2098,46000.0
2013-09-18 13:40:00,50.09,50.22,50.09,50.21,118100.0,37.2173,37.3138,37.2173,37.3064,118100.0
2013-09-18 13:50:00,50.21,50.31,50.2,50.3,50600.0,37.3064,37.3807,37.299,37.3733,50600.0
2013-09-18 14:00:00,50.31,50.85,50.29,50.72,163900.0,37.3807,37.7819,37.3659,37.6853,163900.0
2013-09-18 14:10:00,50.71,50.96,50.68,50.9,117100.0,37.6779,37.8637,37.6556,37.8191,117100.0
2013-09-18 14:20:00,50.91,51.04,50.91,50.93,95200.0,37.8265,37.9231,37.8265,37.8414,95200.0
2013-09-18 14:30:00,50.93,50.97,50.67,50.7,115800.0,37.8414,37.8711,37.6482,37.6705,115800.0
2013-09-18 14:40:00,50.7,50.86,50.68,50.85,178600.0,37.6705,37.7894,37.6556,37.7819,178600.0
2013-09-18 14:50:00,50.84,51.04,50.84,51.03,102600.0,37.7745,37.9231,37.7745,37.9157,102600.0
2013-09-18 15:00:00,51.03,51.07,51.01,51.03,140000.0,37.9157,37.9454,37.9008,37.9157,140000.0
2013-09-18 15:10:00,51.03,51.06,50.86,50.87,72000.0,37.9157,37.938,37.7894,37.7968,72000.0
2013-09-18 15:20:00,50.88,51.0,50.85,50.95,73900.0,37.8042,37.8934,37.7819,37.8562,73900.0
2013-09-18 15:30:00,50.94,51.0,50.94,50.99,88900.0,37.8488,37.8934,37.8488,37.886,88900.0
2013-09-18 15:40:00,50.98,51.0,50.92,50.92,149100.0,37.8785,37.8934,37.8339,37.8339,149100.0
2013-09-18 15:50:00,50.93,50.97,50.8,50.85,538200.0,37.8414,37.8711,37.7448,37.7819,538200.0
2013-09-19 09:30:00,50.99,51.1,50.74,50.75,96400.0,37.886,37.9677,37.7002,37.7076,96400.0
2013-09-19 09:40:00,50.74,50.79,50.57,50.76,77600.0,37.7002,37.7374,37.5739,37.7151,77600.0
2013-09-19 09:50:00,50.76,50.85,50.68,50.85,75900.0,37.7151,37.7819,37.6556,37.7819,75900.0
2013-09-19 10:00:00,50.83,50.97,50.78,50.9,71900.0,37.7671,37.8711,37.7299,37.8191,71900.0
2013-09-19 10:10:00,50.89,51.06,50.87,51.05,94900.0,37.8117,37.938,37.7968,37.9305,94900.0
2013-09-19 10:20:00,51.04,51.22,51.03,51.22,65600.0,37.9231,38.0569,37.9157,38.0569,65600.0
2013-09-19 10:30:00,51.22,51.25,51.05,51.1,61600.0,38.0569,38.0791,37.9305,37.9677,61600.0
2013-09-19 10:40:00,51.1,51.14,51.0,51.01,39000.0,37.9677,37.9974,37.8934,37.9008,39000.0
2013-09-19 10:50:00,51.02,51.03,50.95,50.96,70500.0,37.9082,37.9157,37.8562,37.8637,70500.0
2013-09-19 11:00:00,50.96,51.03,50.93,51.01,63900.0,37.8637,37.9157,37.8414,37.9008,63900.0
2013-09-19 11:10:00,51.01,51.05,50.97,51.05,104300.0,37.9008,37.9305,37.8711,37.9305,104300.0
2013-09-19 11:20:00,51.07,51.07,50.94,50.94,76500.0,37.9454,37.9454,37.8488,37.8488,76500.0
2013-09-19 11:30:00,50.94,50.94,50.72,50.77,75000.0,37.8488,37.8488,37.6853,37.7225,75000.0
2013-09-19 11:40:00,50.77,50.83,50.74,50.77,53600.0,37.7225,37.7671,37.7002,37.7225,53600.0
2013-09-19 11:50:00,50.77,50.8,50.74,50.8,53200.0,37.7225,37.7448,37.7002,37.7448,53200.0
2013-09-19 12:00:00,50.8,50.91,50.78,50.87,31800.0,37.7448,37.8265,37.7299,37.7968,31800.0
2013-09-19 12:10:00,50.87,50.87,50.76,50.77,24500.0,37.7968,37.7968,37.7151,37.7225,24500.0
2013-09-19 12:20:00,50.77,50.77,50.71,50.75,47100.0,37.7225,37.7225,37.6779,37.7076,47100.0
2013-09-19 12:30:00,50.76,50.77,50.71,50.72,28300.0,37.7151,37.7225,37.6779,37.6853,28300.0
2013-09-19 12:40:00,50.71,50.72,50.65,50.66,18400.0,37.6779,37.6853,37.6333,37.6408,18400.0
2013-09-19 12:50:00,50.66,50.66,50.54,50.55,54800.0,37.6408,37.6408,37.5516,37.559,54800.0
2013-09-19 13:00:00,50.55,50.61,50.55,50.55,27100.0,37.559,37.6036,37.559,37.559,27100.0
2013-09-19 13:10:00,50.55,50.55,50.49,50.5,44500.0,37.559,37.559,37.5145,37.5219,44500.0
2013-09-19 13:20:00,50.5,50.53,50.47,50.48,70900.0,37.5219,37.5442,37.4996,37.507,70900.0
2013-09-19 13:30:00,50.48,50.48,50.35,50.39,62100.0,37.507,37.507,37.4104,37.4402,62100.0
2013-09-19 13:40:00,50.39,50.47,50.38,50.39,37700.0,37.4402,37.4996,37.4327,37.4402,37700.0
2013-09-19 13:50:00,50.4,50.4,50.28,50.33,65800.0,37.4476,37.4476,37.3584,37.3956,65800.0
2013-09-19 14:00:00,50.33,50.4,50.31,50.36,56800.0,37.3956,37.4476,37.3807,37.4179,56800.0
2013-09-19 14:10:00,50.35,50.4,50.33,50.34,42500.0,37.4104,37.4476,37.3956,37.403,42500.0
2013-09-19 14:20:00,50.34,50.36,50.32,50.35,36800.0,37.403,37.4179,37.3881,37.4104,36800.0
2013-09-19 14:30:00,50.35,50.36,50.3,50.3,34100.0,37.4104,37.4179,37.3733,37.3733,34100.0
2013-09-19 14:40:00,50.31,50.31,50.26,50.29,40000.0,37.3807,37.3807,37.3436,37.3659,40000.0
2013-09-19 14:50:00,50.29,50.31,50.27,50.27,26100.0,37.3659,37.3807,37.351,37.351,26100.0
2013-09-19 15:00:00,50.27,50.28,50.23,50.23,63000.0,37.351,37.3584,37.3213,37.3213,63000.0
2013-09-19 15:10:00,50.24,50.27,50.21,50.27,80800.0,37.3287,37.351,37.3064,37.351,80800.0
2013-09-19 15:20:00,50.28,50.32,50.27,50.31,64200.0,37.3584,37.3881,37.351,37.3807,64200.0
2013-09-19 15:30:00,50.3,50.34,50.29,50.34,147000.0,37.3733,37.403,37.3659,37.403,147000.0
2013-09-19 15:40:00,50.34,50.35,50.25,50.29,138600.0,37.403,37.4104,37.3361,37.3659,138600.0
2013-09-19 15:50:00,50.29,50.29,50.2,50.2,231000.0,37.3659,37.3659,37.299,37.299,231000.0
2013-09-20 09:30:00,50.19,50.44,50.13,50.18,442500.0,37.2916,37.4773,37.247,37.2841,442500.0
2013-09-20 09:40:00,50.18,50.25,50.12,50.21,148200.0,37.2841,37.3361,37.2395,37.3064,148200.0
2013-09-20 09:50:00,50.22,50.22,50.18,50.19,102800.0,37.3138,37.3138,37.2841,37.2916,102800.0
2013-09-20 10:00:00,50.19,50.26,50.18,50.26,109600.0,37.2916,37.3436,37.2841,37.3436,109600.0
2013-09-20 10:10:00,50.25,50.29,50.19,50.23,32300.0,37.3361,37.3659,37.2916,37.3213,32300.0
2013-09-20 10:20:00,50.23,50.24,50.15,50.19,28300.0,37.3213,37.3287,37.2618,37.2916,28300.0
2013-09-20 10:30:00,50.2,50.38,50.2,50.34,31000.0,37.299,37.4327,37.299,37.403,31000.0
2013-09-20 10:40:00,50.33,50.41,50.29,50.39,21000.0,37.3956,37.455,37.3659,37.4402,21000.0
2013-09-20 10:50:00,50.39,50.45,50.36,50.41,37800.0,37.4402,37.4847,37.4179,37.455,37800.0
2013-09-20 11:00:00,50.39,50.44,50.39,50.43,22500.0,37.4402,37.4773,37.4402,37.4699,22500.0
2013-09-20 11:10:00,50.43,50.43,50.32,50.36,26800.0,37.4699,37.4699,37.3881,37.4179,26800.0
2013-09-20 11:20:00,50.35,50.35,50.25,50.3,49800.0,37.4104,37.4104,37.3361,37.3733,49800.0
2013-09-20 11:30:00,50.3,50.3,50.18,50.2,27800.0,37.3733,37.3733,37.2841,37.299,27800.0
2013-09-20 11:40:00,50.22,50.24,50.2,50.21,13400.0,37.3138,37.3287,37.299,37.3064,13400.0
2013-09-20 11:50:00,50.2,50.25,50.2,50.21,22300.0,37.299,37.3361,37.299,37.3064,22300.0
2013-09-20 12:00:00,50.21,50.29,50.19,50.29,37000.0,37.3064,37.3659,37.2916,37.3659,37000.0
2013-09-20 12:10:00,50.27,50.3,50.27,50.28,15100.0,37.351,37.3733,37.351,37.3584,15100.0
2013-09-20 12:20:00,50.29,50.3,50.26,50.27,46000.0,37.3659,37.3733,37.3436,37.351,46000.0
2013-09-20 12:30:00,50.27,50.28,50.18,50.2,45600.0,37.351,37.3584,37.2841,37.299,45600.0
2013-09-20 12:40:00,50.21,50.26,50.2,50.25,21100.0,37.3064,37.3436,37.299,37.3361,21100.0
2013-09-20 12:50:00,50.25,50.27,50.23,50.24,16500.0,37.3361,37.351,37.3213,37.3287,16500.0
2013-09-20 13:00:00,50.23,50.24,50.19,50.2,14400.0,37.3213,37.3287,37.2916,37.299,14400.0
2013-09-20 13:10:00,50.2,50.23,50.19,50.2,61100.0,37.299,37.3213,37.2916,37.299,61100.0
2013-09-20 13:20:00,50.19,50.23,50.17,50.2,38400.0,37.2916,37.3213,37.2767,37.299,38400.0
2013-09-20 13:30:00,50.21,50.23,50.17,50.18,16300.0,37.3064,37.3213,37.2767,37.2841,16300.0
2013-09-20 13:40:00,50.17,50.28,50.16,50.23,23000.0,37.2767,37.3584,37.2693,37.3213,23000.0
2013-09-20 13:50:00,50.24,50.28,50.23,50.23,12600.0,37.3287,37.3584,37.3213,37.3213,12600.0
2013-09-20 14:00:00,50.23,50.24,50.17,50.21,24200.0,37.3213,37.3287,37.2767,37.3064,24200.0
2013-09-20 14:10:00,50.2,50.24,50.16,50.17,34200.0,37.299,37.3287,37.2693,37.2767,34200.0
2013-09-20 14:20:00,50.16,50.21,50.16,50.21,26600.0,37.2693,37.3064,37.2693,37.3064,26600.0
2013-09-20 14:30:00,50.2,50.24,50.17,50.19,42500.0,37.299,37.3287,37.2767,37.2916,42500.0
2013-09-20 14:40:00,50.19,50.27,50.18,50.23,35200.0,37.2916,37.351,37.2841,37.3213,35200.0
2013-09-20 14:50:00,50.23,50.25,50.18,50.22,38700.0,37.3213,37.3361,37.2841,37.3138,38700.0
2013-09-20 15:00:00,50.22,50.24,50.21,50.23,27100.0,37.3138,37.3287,37.3064,37.3213,27100.0
2013-09-20 15:10:00,50.22,50.28,50.2,50.27,57700.0,37.3138,37.3584,37.299,37.351,57700.0
2013-09-20 15:20:00,50.27,50.28,50.24,50.26,46600.0,37.351,37.3584,37.3287,37.3436,46600.0
2013-09-20 15:30:00,50.27,50.36,50.24,50.35,91100.0,37.351,37.4179,37.3287,37.4104,91100.0
2013-09-20 15:40:00,50.36,50.47,50.33,50.39,154800.0,37.4179,37.4996,37.3956,37.4402,154800.0
2013-09-20 15:50:00,50.4,50.54,50.39,50.43,414500.0,37.4476,37.5516,37.4402,37.4699,414500.0
2013-09-23 09:30:00,50.28,50.52,50.21,50.38,91200.0,37.3584,37.5367,37.3064,37.4327,91200.0
2013-09-23 09:40:00,50.39,50.47,50.18,50.27,90100.0,37.4402,37.4996,37.2841,37.351,90100.0
2013-09-23 09:50:00,50.27,50.35,50.21,50.33,62000.0,37.351,37.4104,37.3064,37.3956,62000.0
2013-09-23 10:00:00,50.35,50.53,50.35,50.4,39500.0,37.4104,37.5442,37.4104,37.4476,39500.0
2013-09-23 10:10:00,50.39,50.48,50.39,50.45,167800.0,37.4402,37.507,37.4402,37.4847,167800.0
2013-09-23 10:20:00,50.46,50.49,50.36,50.39,87200.0,37.4922,37.5145,37.4179,37.4402,87200.0
2013-09-23 10:30:00,50.38,50.44,50.34,50.37,89700.0,37.4327,37.4773,37.403,37.4253,89700.0
2013-09-23 10:40:00,50.38,50.42,50.3,50.34,31700.0,37.4327,37.4624,37.3733,37.403,31700.0
2013-09-23 10:50:00,50.34,50.34,50.03,50.03,137900.0,37.403,37.403,37.1727,37.1727,137900.0
2013-09-23 11:00:00,50.04,50.08,49.91,50.01,428000.0,37.1801,37.2098,37.0835,37.1578,428000.0
2013-09-23 11:10:00,50.02,50.1,49.99,50.03,120200.0,37.1652,37.2247,37.143,37.1727,120200.0
2013-09-23 11:20:00,50.04,50.18,50.03,50.14,55500.0,37.1801,37.2841,37.1727,37.2544,55500.0
2013-09-23 11:30:00,50.14,50.18,50.09,50.13,93800.0,37.2544,37.2841,37.2173,37.247,93800.0
2013-09-23 11:40:00,50.15,50.19,50.12,50.17,122900.0,37.2618,37.2916,37.2395,37.2767,122900.0
2013-09-23 11:50:00,50.15,50.26,50.11,50.15,423100.0,37.2618,37.3436,37.2321,37.2618,423100.0
2013-09-23 12:00:00,50.15,50.19,49.98,49.99,200500.0,37.2618,37.2916,37.1355,37.143,200500.0
2013-09-23 12:10:00,49.99,50.0,49.93,49.96,37300.0,37.143,37.1504,37.0984,37.1207,37300.0
2013-09-23 12:20:00,49.97,50.0,49.91,49.99,17800.0,37.1281,37.1504,37.0835,37.143,17800.0
2013-09-23 12:30:00,49.98,49.98,49.88,49.88,17400.0,37.1355,37.1355,37.0612,37.0612,17400.0
2013-09-23 12:40:00,49.9,49.92,49.87,49.91,56800.0,37.0761,37.0909,37.0538,37.0835,56800.0
2013-09-23 12:50:00,49.91,49.97,49.9,49.96,14400.0,37.0835,37.1281,37.0761,37.1207,14400.0
2013-09-23 13:00:00,49.96,50.0,49.96,50.0,20100.0,37.1207,37.1504,37.1207,37.1504,20100.0
2013-09-23 13:10:00,50.0,50.03,49.99,50.01,40200.0,37.1504,37.1727,37.143,37.1578,40200.0
2013-09-23 13:20:00,50.01,50.02,49.99,50.0,20600.0,37.1578,37.1652,37.143,37.1504,20600.0
2013-09-23 13:30:00,49.99,50.0,49.98,50.0,72500.0,37.143,37.1504,37.1355,37.1504,72500.0
2013-09-23 13:40:00,50.0,50.02,49.99,50.02,35400.0,37.1504,37.1652,37.143,37.1652,35400.0
2013-09-23 13:50:00,50.01,50.07,50.01,50.07,27000.0,37.1578,37.2024,37.1578,37.2024,27000.0
2013-09-23 14:00:00,50.07,50.07,50.0,50.02,27000.0,37.2024,37.2024,37.1504,37.1652,27000.0
2013-09-23 14:10:00,50.02,50.04,50.01,50.02,27800.0,37.1652,37.1801,37.1578,37.1652,27800.0
2013-09-23 14:20:00,50.01,50.02,49.98,49.99,49600.0,37.1578,37.1652,37.1355,37.143,49600.0
2013-09-23 14:30:00,49.99,50.0,49.97,49.97,96700.0,37.143,37.1504,37.1281,37.1281,96700.0
2013-09-23 14:40:00,49.98,49.98,49.93,49.94,19000.0,37.1355,37.1355,37.0984,37.1058,19000.0
2013-09-23 14:50:00,49.94,49.99,49.94,49.98,44000.0,37.1058,37.143,37.1058,37.1355,44000.0
2013-09-23 15:00:00,49.98,50.01,49.95,50.0,32500.0,37.1355,37.1578,37.1132,37.1504,32500.0
2013-09-23 15:10:00,50.01,50.03,49.99,50.0,61200.0,37.1578,37.1727,37.143,37.1504,61200.0
2013-09-23 15:20:00,49.99,50.0,49.92,49.92,92800.0,37.143,37.1504,37.0909,37.0909,92800.0
2013-09-23 15:30:00,49.93,49.98,49.92,49.94,105600.0,37.0984,37.1355,37.0909,37.1058,105600.0
2013-09-23 15:40:00,49.93,49.95,49.87,49.9,169500.0,37.0984,37.1132,37.0538,37.0761,169500.0
2013-09-23 15:50:00,49.9,49.91,49.87,49.89,155700.0,37.0761,37.0835,37.0538,37.0687,155700.0
2013-09-24 09:30:00,49.91,50.0,49.8,49.98,46700.0,37.0835,37.1504,37.0018,37.1355,46700.0
2013-09-24 09:40:00,49.98,50.03,49.94,49.99,86300.0,37.1355,37.1727,37.1058,37.143,86300.0
2013-09-24 09:50:00,49.97,50.09,49.97,50.05,113200.0,37.1281,37.2173,37.1281,37.1875,113200.0
2013-09-24 10:00:00,50.04,50.09,49.94,50.03,92100.0,37.1801,37.2173,37.1058,37.1727,92100.0
2013-09-24 10:10:00,50.04,50.13,50.02,50.12,83000.0,37.1801,37.247,37.1652,37.2395,83000.0
2013-09-24 10:20:00,50.12,50.26,50.1,50.24,73600.0,37.2395,37.3436,37.2247,37.3287,73600.0
2013-09-24 10:30:00,50.24,50.37,50.21,50.31,64100.0,37.3287,37.4253,37.3064,37.3807,64100.0
2013-09-24 10:40:00,50.31,50.37,50.28,50.3,40800.0,37.3807,37.4253,37.3584,37.3733,40800.0
2013-09-24 10:50:00,50.31,50.47,50.25,50.36,119700.0,37.3807,37.4996,37.3361,37.4179,119700.0
2013-09-24 11:00:00,50.36,50.46,50.35,50.38,68500.0,37.4179,37.4922,37.4104,37.4327,68500.0
2013-09-24 11:10:00,50.38,50.42,50.36,50.4,26300.0,37.4327,37.4624,37.4179,37.4476,26300.0
2013-09-24 11:20:00,50.39,50.4,50.35,50.38,25700.0,37.4402,37.4476,37.4104,37.4327,25700.0
2013-09-24 11:30:00,50.39,50.47,50.37,50.39,33000.0,37.4402,37.4996,37.4253,37.4402,33000.0
2013-09-24 11:40:00,50.39,50.4,50.35,50.38,30200.0,37.4402,37.4476,37.4104,37.4327,30200.0
2013-09-24 11:50:00,50.37,50.37,50.32,50.35,46800.0,37.4253,37.4253,37.3881,37.4104,46800.0
2013-09-24 12:00:00,50.34,50.39,50.33,50.34,19600.0,37.403,37.4402,37.3956,37.403,19600.0
2013-09-24 12:10:00,50.34,50.36,50.32,50.33,11400.0,37.403,37.4179,37.3881,37.3956,11400.0
2013-09-24 12:20:00,50.32,50.35,50.29,50.31,36300.0,37.3881,37.4104,37.3659,37.3807,36300.0
2013-09-24 12:30:00,50.31,50.35,50.29,50.3,28700.0,37.3807,37.4104,37.3659,37.3733,28700.0
2013-09-24 12:40:00,50.31,50.35,50.3,50.3,23200.0,37.3807,37.4104,37.3733,37.3733,23200.0
2013-09-24 12:50:00,50.3,50.31,50.27,50.3,23100.0,37.3733,37.3807,37.351,37.3733,23100.0
2013-09-24 13:00:00,50.3,50.32,50.29,50.3,33300.0,37.3733,37.3881,37.3659,37.3733,33300.0
2013-09-24 13:10:00,50.3,50.33,50.27,50.29,28800.0,37.3733,37.3956,37.351,37.3659,28800.0
2013-09-24 13:20:00,50.3,50.33,50.28,50.3,36900.0,37.3733,37.3956,37.3584,37.3733,36900.0
2013-09-24 13:30:00,50.31,50.33,50.27,50.27,25000.0,37.3807,37.3956,37.351,37.351,25000.0
2013-09-24 13:40:00,50.28,50.3,50.26,50.3,16300.0,37.3584,37.3733,37.3436,37.3733,16300.0
2013-09-24 13:50:00,50.3,50.33,50.3,50.31,32700.0,37.3733,37.3956,37.3733,37.3807,32700.0
2013-09-24 14:00:00,50.31,50.36,50.3,50.36,38700.0,37.3807,37.4179,37.3733,37.4179,38700.0
2013-09-24 14:10:00,50.36,50.36,50.32,50.32,29000.0,37.4179,37.4179,37.3881,37.3881,29000.0
2013-09-24 14:20:00,50.32,50.33,50.27,50.29,59900.0,37.3881,37.3956,37.351,37.3659,59900.0
2013-09-24 14:30:00,50.29,50.32,50.28,50.3,34100.0,37.3659,37.3881,37.3584,37.3733,34100.0
2013-09-24 14:40:00,50.31,50.4,50.3,50.4,29300.0,37.3807,37.4476,37.3733,37.4476,29300.0
2013-09-24 14:50:00,50.4,50.4,50.33,50.34,46700.0,37.4476,37.4476,37.3956,37.403,46700.0
2013-09-24 15:00:00,50.34,50.37,50.33,50.35,45600.0,37.403,37.4253,37.3956,37.4104,45600.0
2013-09-24 15:10:00,50.35,50.37,50.34,50.37,62400.0,37.4104,37.4253,37.403,37.4253,62400.0
2013-09-24 15:20:00,50.37,50.4,50.33,50.33,75800.0,37.4253,37.4476,37.3956,37.3956,75800.0
2013-09-24 15:30:00,50.33,50.38,50.33,50.34,164000.0,37.3956,37.4327,37.3956,37.403,164000.0
2013-09-24 15:40:00,50.34,50.36,50.32,50.34,175800.0,37.403,37.4179,37.3881,37.403,175800.0
2013-09-24 15:50:00,50.34,50.35,50.27,50.31,364500.0,37.403,37.4104,37.351,37.3807,364500.0
2013-09-25 09:30:00,50.07,50.09,49.49,49.66,125500.0,37.4787,37.4937,37.0446,37.1718,125500.0
2013-09-25 09:40:00,49.64,49.81,49.57,49.71,53700.0,37.1568,37.2841,37.1044,37.2092,53700.0
2013-09-25 09:50:00,49.7,49.75,49.62,49.7,42500.0,37.2017,37.2392,37.1419,37.2017,42500.0
2013-09-25 10:00:00,49.7,49.72,49.62,49.62,42200.0,37.2017,37.2167,37.1419,37.1419,42200.0
2013-09-25 10:10:00,49.64,49.66,49.56,49.57,24000.0,37.1568,37.1718,37.097,37.1044,24000.0
2013-09-25 10:20:00,49.55,49.72,49.55,49.71,20500.0,37.0895,37.2167,37.0895,37.2092,20500.0
2013-09-25 10:30:00,49.71,49.77,49.64,49.72,20800.0,37.2092,37.2541,37.1568,37.2167,20800.0
2013-09-25 10:40:00,49.73,49.76,49.61,49.61,25600.0,37.2242,37.2467,37.1344,37.1344,25600.0
2013-09-25 10:50:00,49.6,49.68,49.56,49.63,33700.0,37.1269,37.1868,37.097,37.1494,33700.0
2013-09-25 11:00:00,49.64,49.7,49.6,49.69,27500.0,37.1568,37.2017,37.1269,37.1943,27500.0
2013-09-25 11:10:00,49.69,49.75,49.63,49.73,35400.0,37.1943,37.2392,37.1494,37.2242,35400.0
2013-09-25 11:20:00,49.74,49.78,49.7,49.73,26000.0,37.2317,37.2616,37.2017,37.2242,26000.0
2013-09-25 11:30:00,49.74,49.79,49.71,49.74,31500.0,37.2317,37.2691,37.2092,37.2317,31500.0
2013-09-25 11:40:00,49.74,49.77,49.69,49.7,22800.0,37.2317,37.2541,37.1943,37.2017,22800.0
2013-09-25 11:50:00,49.71,49.78,49.7,49.73,21300.0,37.2092,37.2616,37.2017,37.2242,21300.0
2013-09-25 12:00:00,49.72,49.72,49.66,49.7,21200.0,37.2167,37.2167,37.1718,37.2017,21200.0
2013-09-25 12:10:00,49.7,49.78,49.7,49.77,19300.0,37.2017,37.2616,37.2017,37.2541,19300.0
2013-09-25 12:20:00,49.76,49.78,49.71,49.75,34200.0,37.2467,37.2616,37.2092,37.2392,34200.0
2013-09-25 12:30:00,49.75,49.76,49.68,49.68,14800.0,37.2392,37.2467,37.1868,37.1868,14800.0
2013-09-25 12:40:00,49.68,49.7,49.65,49.7,21600.0,37.1868,37.2017,37.1643,37.2017,21600.0
2013-09-25 12:50:00,49.7,49.7,49.66,49.7,19900.0,37.2017,37.2017,37.1718,37.2017,19900.0
2013-09-25 13:00:00,49.7,49.76,49.69,49.74,19500.0,37.2017,37.2467,37.1943,37.2317,19500.0
2013-09-25 13:10:00,49.75,49.78,49.73,49.76,19400.0,37.2392,37.2616,37.2242,37.2467,19400.0
2013-09-25 13:20:00,49.76,49.76,49.68,49.71,16800.0,37.2467,37.2467,37.1868,37.2092,16800.0
2013-09-25 13:30:00,49.71,49.71,49.59,49.66,37000.0,37.2092,37.2092,37.1194,37.1718,37000.0
2013-09-25 13:40:00,49.66,49.66,49.59,49.63,24700.0,37.1718,37.1718,37.1194,37.1494,24700.0
2013-09-25 13:50:00,49.65,49.67,49.58,49.64,20100.0,37.1643,37.1793,37.1119,37.1568,20100.0
2013-09-25 14:00:00,49.63,49.65,49.56,49.57,29600.0,37.1494,37.1643,37.097,37.1044,29600.0
2013-09-25 14:10:00,49.57,49.65,49.55,49.62,27700.0,37.1044,37.1643,37.0895,37.1419,27700.0
2013-09-25 14:20:00,49.62,49.71,49.62,49.63,32300.0,37.1419,37.2092,37.1419,37.1494,32300.0
2013-09-25 14:30:00,49.63,49.67,49.59,49.61,31700.0,37.1494,37.1793,37.1194,37.1344,31700.0
2013-09-25 14:40:00,49.61,49.66,49.61,49.64,19600.0,37.1344,37.1718,37.1344,37.1568,19600.0
2013-09-25 14:50:00,49.65,49.68,49.64,49.64,18800.0,37.1643,37.1868,37.1568,37.1568,18800.0
2013-09-25 15:00:00,49.65,49.72,49.65,49.72,31300.0,37.1643,37.2167,37.1643,37.2167,31300.0
2013-09-25 15:10:00,49.72,49.8,49.72,49.75,38700.0,37.2167,37.2766,37.2167,37.2392,38700.0
2013-09-25 15:20:00,49.74,49.74,49.59,49.64,31600.0,37.2317,37.2317,37.1194,37.1568,31600.0
2013-09-25 15:30:00,49.64,49.65,49.59,49.62,47000.0,37.1568,37.1643,37.1194,37.1419,47000.0
2013-09-25 15:40:00,49.62,49.66,49.6,49.63,59000.0,37.1419,37.1718,37.1269,37.1494,59000.0
2013-09-25 15:50:00,49.63,49.63,49.48,49.48,171900.0,37.1494,37.1494,37.0371,37.0371,171900.0
2013-09-26 09:30:00,49.54,49.71,49.51,49.7,38300.0,37.082,37.2092,37.0595,37.2017,38300.0
2013-09-26 09:40:00,49.72,49.72,49.63,49.66,31200.0,37.2167,37.2167,37.1494,37.1718,31200.0
2013-09-26 09:50:00,49.67,49.81,49.67,49.77,34000.0,37.1793,37.2841,37.1793,37.2541,34000.0
2013-09-26 10:00:00,49.76,49.81,49.68,49.79,31000.0,37.2467,37.2841,37.1868,37.2691,31000.0
2013-09-26 10:10:00,49.78,49.8,49.63,49.66,26500.0,37.2616,37.2766,37.1494,37.1718,26500.0
2013-09-26 10:20:00,49.69,49.69,49.5,49.5,29300.0,37.1943,37.1943,37.052,37.052,29300.0
2013-09-26 10:30:00,49.5,49.51,49.44,49.46,22900.0,37.052,37.0595,37.0071,37.0221,22900.0
2013-09-26 10:40:00,49.46,49.46,49.27,49.32,18400.0,37.0221,37.0221,36.8799,36.9173,18400.0
2013-09-26 10:50:00,49.32,49.36,49.23,49.31,12200.0,36.9173,36.9473,36.8499,36.9098,12200.0
2013-09-26 11:00:00,49.31,49.35,49.26,49.33,12600.0,36.9098,36.9398,36.8724,36.9248,12600.0
2013-09-26 11:10:00,49.32,49.32,48.95,48.95,348900.0,36.9173,36.9173,36.6404,36.6404,348900.0
2013-09-26 11:20:00,48.96,49.04,48.84,49.01,151400.0,36.6478,36.7077,36.558,36.6853,151400.0
2013-09-26 11:30:00,49.0,49.15,49.0,49.15,84100.0,36.6778,36.7901,36.6778,36.7901,84100.0
2013-09-26 11:40:00,49.15,49.27,49.15,49.23,39100.0,36.7901,36.8799,36.7901,36.8499,39100.0
2013-09-26 11:50:00,49.23,49.24,49.13,49.18,32800.0,36.8499,36.8574,36.7751,36.8125,32800.0
2013-09-26 12:00:00,49.18,49.19,49.07,49.08,22300.0,36.8125,36.82,36.7302,36.7377,22300.0
2013-09-26 12:10:00,49.08,49.1,49.0,49.02,40500.0,36.7377,36.7526,36.6778,36.6928,40500.0
2013-09-26 12:20:00,49.03,49.07,49.0,49.05,35700.0,36.7002,36.7302,36.6778,36.7152,35700.0
2013-09-26 12:30:00,49.04,49.08,49.03,49.03,32300.0,36.7077,36.7377,36.7002,36.7002,32300.0
2013-09-26 12:40:00,49.04,49.05,48.93,48.94,29000.0,36.7077,36.7152,36.6254,36.6329,29000.0
2013-09-26 12:50:00,48.94,48.94,48.91,48.91,24000.0,36.6329,36.6329,36.6104,36.6104,24000.0
2013-09-26 13:00:00,48.9,49.11,48.9,49.11,33100.0,36.6029,36.7601,36.6029,36.7601,33100.0
2013-09-26 13:10:00,49.1,49.11,49.06,49.1,15200.0,36.7526,36.7601,36.7227,36.7526,15200.0
2013-09-26 13:20:00,49.1,49.11,49.09,49.1,10800.0,36.7526,36.7601,36.7451,36.7526,10800.0
2013-09-26 13:30:00,49.1,49.13,49.06,49.07,21900.0,36.7526,36.7751,36.7227,36.7302,21900.0
2013-09-26 13:40:00,49.08,49.09,49.04,49.08,15700.0,36.7377,36.7451,36.7077,36.7377,15700.0
2013-09-26 13:50:00,49.09,49.09,49.07,49.08,5700.0,36.7451,36.7451,36.7302,36.7377,5700.0
2013-09-26 14:00:00,49.07,49.08,49.01,49.05,20300.0,36.7302,36.7377,36.6853,36.7152,20300.0
2013-09-26 14:10:00,49.04,49.1,49.04,49.07,16100.0,36.7077,36.7526,36.7077,36.7302,16100.0
2013-09-26 14:20:00,49.08,49.08,49.03,49.07,16800.0,36.7377,36.7377,36.7002,36.7302,16800.0
2013-09-26 14:30:00,49.07,49.07,49.04,49.06,13300.0,36.7302,36.7302,36.7077,36.7227,13300.0
2013-09-26 14:40:00,49.05,49.05,49.0,49.02,23700.0,36.7152,36.7152,36.6778,36.6928,23700.0
2013-09-26 14:50:00,49.02,49.09,49.02,49.08,25200.0,36.6928,36.7451,36.6928,36.7377,25200.0
2013-09-26 15:00:00,49.07,49.13,49.06,49.13,26100.0,36.7302,36.7751,36.7227,36.7751,26100.0
2013-09-26 15:10:00,49.13,49.13,49.04,49.08,21800.0,36.7751,36.7751,36.7077,36.7377,21800.0
2013-09-26 15:20:00,49.07,49.12,49.07,49.09,41100.0,36.7302,36.7676,36.7302,36.7451,41100.0
2013-09-26 15:30:00,49.09,49.2,49.08,49.19,36600.0,36.7451,36.8275,36.7377,36.82,36600.0
2013-09-26 15:40:00,49.2,49.25,49.19,49.25,54700.0,36.8275,36.8649,36.82,36.8649,54700.0
2013-09-26 15:50:00,49.24,49.32,49.22,49.31,106500.0,36.8574,36.9173,36.8425,36.9098,106500.0
2013-09-27 09:30:00,48.97,49.02,48.56,48.8,50700.0,36.6553,36.6928,36.3484,36.5281,50700.0
2013-09-27 09:40:00,48.81,48.94,48.81,48.88,22300.0,36.5356,36.6329,36.5356,36.588,22300.0
2013-09-27 09:50:00,48.86,48.86,48.6,48.64,21000.0,36.573,36.573,36.3784,36.4083,21000.0
2013-09-27 10:00:00,48.64,48.64,48.4,48.42,57800.0,36.4083,36.4083,36.2287,36.2436,57800.0
2013-09-27 10:10:00,48.44,48.53,48.4,48.48,49400.0,36.2586,36.326,36.2287,36.2885,49400.0
2013-09-27 10:20:00,48.49,48.56,48.45,48.55,18900.0,36.296,36.3484,36.2661,36.3409,18900.0
2013-09-27 10:30:00,48.54,48.71,48.53,48.71,41300.0,36.3335,36.4607,36.326,36.4607,41300.0
2013-09-27 10:40:00,48.71,48.71,48.61,48.65,19000.0,36.4607,36.4607,36.3859,36.4158,19000.0
2013-09-27 10:50:00,48.65,48.67,48.57,48.64,20000.0,36.4158,36.4308,36.3559,36.4083,20000.0
2013-09-27 11:00:00,48.65,48.66,48.53,48.57,28400.0,36.4158,36.4233,36.326,36.3559,28400.0
2013-09-27 11:10:00,48.58,48.66,48.56,48.57,18500.0,36.3634,36.4233,36.3484,36.3559,18500.0
2013-09-27 11:20:00,48.57,48.69,48.57,48.63,24300.0,36.3559,36.4457,36.3559,36.4008,24300.0
2013-09-27 11:30:00,48.64,48.72,48.61,48.64,25000.0,36.4083,36.4682,36.3859,36.4083,25000.0
2013-09-27 11:40:00,48.63,48.63,48.53,48.54,27400.0,36.4008,36.4008,36.326,36.3335,27400.0
2013-09-27 11:50:00,48.55,48.6,48.55,48.55,14900.0,36.3409,36.3784,36.3409,36.3409,14900.0
2013-09-27 12:00:00,48.56,48.58,48.5,48.5,12600.0,36.3484,36.3634,36.3035,36.3035,12600.0
2013-09-27 12:10:00,48.51,48.54,48.47,48.53,17100.0,36.311,36.3335,36.2811,36.326,17100.0
2013-09-27 12:20:00,48.54,48.58,48.54,48.54,16100.0,36.3335,36.3634,36.3335,36.3335,16100.0
2013-09-27 12:30:00,48.55,48.6,48.52,48.52,19500.0,36.3409,36.3784,36.3185,36.3185,19500.0
2013-09-27 12:40:00,48.52,48.52,48.47,48.48,15400.0,36.3185,36.3185,36.2811,36.2885,15400.0
2013-09-27 12:50:00,48.48,48.58,48.48,48.52,15900.0,36.2885,36.3634,36.2885,36.3185,15900.0
2013-09-27 13:00:00,48.53,48.63,48.53,48.59,13600.0,36.326,36.4008,36.326,36.3709,13600.0
2013-09-27 13:10:00,48.59,48.63,48.59,48.6,15500.0,36.3709,36.4008,36.3709,36.3784,15500.0
2013-09-27 13:20:00,48.59,48.63,48.57,48.6,13800.0,36.3709,36.4008,36.3559,36.3784,13800.0
2013-09-27 13:30:00,48.59,48.59,48.5,48.51,17500.0,36.3709,36.3709,36.3035,36.311,17500.0
2013-09-27 13:40:00,48.51,48.57,48.5,48.5,12700.0,36.311,36.3559,36.3035,36.3035,12700.0
2013-09-27 13:50:00,48.5,48.52,48.46,48.47,16700.0,36.3035,36.3185,36.2736,36.2811,16700.0
2013-09-27 14:00:00,48.46,48.47,48.36,48.36,24100.0,36.2736,36.2811,36.1987,36.1987,24100.0
2013-09-27 14:10:00,48.36,48.46,48.36,48.45,52000.0,36.1987,36.2736,36.1987,36.2661,52000.0
2013-09-27 14:20:00,48.44,48.51,48.42,48.51,23300.0,36.2586,36.311,36.2436,36.311,23300.0
2013-09-27 14:30:00,48.52,48.55,48.5,48.54,39900.0,36.3185,36.3409,36.3035,36.3335,39900.0
2013-09-27 14:40:00,48.54,48.67,48.54,48.64,27900.0,36.3335,36.4308,36.3335,36.4083,27900.0
2013-09-27 14:50:00,48.65,48.65,48.57,48.58,23900.0,36.4158,36.4158,36.3559,36.3634,23900.0
2013-09-27 15:00:00,48.58,48.63,48.56,48.61,22800.0,36.3634,36.4008,36.3484,36.3859,22800.0
2013-09-27 15:10:00,48.61,48.63,48.57,48.63,38200.0,36.3859,36.4008,36.3559,36.4008,38200.0
2013-09-27 15:20:00,48.63,48.68,48.61,48.67,42400.0,36.4008,36.4383,36.3859,36.4308,42400.0
2013-09-27 15:30:00,48.68,48.76,48.68,48.73,63900.0,36.4383,36.4981,36.4383,36.4757,63900.0
2013-09-27 15:40:00,48.72,48.78,48.72,48.73,91500.0,36.4682,36.5131,36.4682,36.4757,91500.0
2013-09-27 15:50:00,48.74,48.85,48.73,48.79,181900.0,36.4832,36.5655,36.4757,36.5206,181900.0
2013-09-30 09:30:00,48.26,48.68,48.09,48.67,51800.0,36.1239,36.4383,35.9966,36.4308,51800.0
2013-09-30 09:40:00,48.67,48.72,48.52,48.64,26600.0,36.4308,36.4682,36.3185,36.4083,26600.0
2013-09-30 09:50:00,48.64,48.93,48.64,48.85,75300.0,36.4083,36.6254,36.4083,36.5655,75300.0
2013-09-30 10:00:00,48.87,48.91,48.77,48.84,34000.0,36.5805,36.6104,36.5056,36.558,34000.0
2013-09-30 10:10:00,48.84,48.86,48.76,48.84,29300.0,36.558,36.573,36.4981,36.558,29300.0
2013-09-30 10:20:00,48.84,49.15,48.84,49.11,60000.0,36.558,36.7901,36.558,36.7601,60000.0
2013-09-30 10:30:00,49.12,49.41,49.06,49.36,107700.0,36.7676,36.9847,36.7227,36.9473,107700.0
2013-09-30 10:40:00,49.36,49.37,49.21,49.26,38900.0,36.9473,36.9547,36.835,36.8724,38900.0
2013-09-30 10:50:00,49.27,49.34,49.22,49.22,49400.0,36.8799,36.9323,36.8425,36.8425,49400.0
2013-09-30 11:00:00,49.23,49.31,49.2,49.26,24400.0,36.8499,36.9098,36.8275,36.8724,24400.0
2013-09-30 11:10:00,49.26,49.31,49.21,49.27,41600.0,36.8724,36.9098,36.835,36.8799,41600.0
2013-09-30 11:20:00,49.27,49.36,49.27,49.3,21300.0,36.8799,36.9473,36.8799,36.9023,21300.0
2013-09-30 11:30:00,49.3,49.36,49.22,49.23,19000.0,36.9023,36.9473,36.8425,36.8499,19000.0
2013-09-30 11:40:00,49.23,49.25,49.16,49.21,34100.0,36.8499,36.8649,36.7975,36.835,34100.0
2013-09-30 11:50:00,49.21,49.22,49.16,49.19,14700.0,36.835,36.8425,36.7975,36.82,14700.0
2013-09-30 12:00:00,49.19,49.19,49.1,49.11,16000.0,36.82,36.82,36.7526,36.7601,16000.0
2013-09-30 12:10:00,49.11,49.13,49.07,49.1,12100.0,36.7601,36.7751,36.7302,36.7526,12100.0
2013-09-30 12:20:00,49.1,49.15,49.09,49.15,11200.0,36.7526,36.7901,36.7451,36.7901,11200.0
2013-09-30 12:30:00,49.14,49.17,49.12,49.17,19300.0,36.7826,36.805,36.7676,36.805,19300.0
2013-09-30 12:40:00,49.17,49.2,49.14,49.15,12300.0,36.805,36.8275,36.7826,36.7901,12300.0
2013-09-30 12:50:00,49.14,49.16,49.1,49.12,10400.0,36.7826,36.7975,36.7526,36.7676,10400.0
2013-09-30 13:00:00,49.12,49.18,49.12,49.16,16900.0,36.7676,36.8125,36.7676,36.7975,16900.0
2013-09-30 13:10:00,49.15,49.2,49.08,49.19,63400.0,36.7901,36.8275,36.7377,36.82,63400.0
2013-09-30 13:20:00,49.18,49.18,49.07,49.1,19500.0,36.8125,36.8125,36.7302,36.7526,19500.0
2013-09-30 13:30:00,49.09,49.15,49.05,49.06,15200.0,36.7451,36.7901,36.7152,36.7227,15200.0
2013-09-30 13:40:00,49.05,49.11,49.03,49.11,32200.0,36.7152,36.7601,36.7002,36.7601,32200.0
2013-09-30 13:50:00,49.13,49.16,48.99,49.01,23400.0,36.7751,36.7975,36.6703,36.6853,23400.0
2013-09-30 14:00:00,49.02,49.09,48.98,49.09,14600.0,36.6928,36.7451,36.6628,36.7451,14600.0
2013-09-30 14:10:00,49.1,49.11,49.02,49.05,17500.0,36.7526,36.7601,36.6928,36.7152,17500.0
2013-09-30 14:20:00,49.05,49.09,49.04,49.07,10200.0,36.7152,36.7451,36.7077,36.7302,10200.0
2013-09-30 14:30:00,49.06,49.17,49.06,49.15,14600.0,36.7227,36.805,36.7227,36.7901,14600.0
2013-09-30 14:40:00,49.14,49.15,49.11,49.15,15300.0,36.7826,36.7901,36.7601,36.7901,15300.0
2013-09-30 14:50:00,49.15,49.2,49.11,49.11,34000.0,36.7901,36.8275,36.7601,36.7601,34000.0
2013-09-30 15:00:00,49.1,49.1,49.02,49.05,28400.0,36.7526,36.7526,36.6928,36.7152,28400.0
2013-09-30 15:10:00,49.04,49.04,48.91,48.97,33200.0,36.7077,36.7077,36.6104,36.6553,33200.0
2013-09-30 15:20:00,48.97,48.99,48.94,48.99,26300.0,36.6553,36.6703,36.6329,36.6703,26300.0
2013-09-30 15:30:00,48.99,49.0,48.91,48.94,56100.0,36.6703,36.6778,36.6104,36.6329,56100.0
2013-09-30 15:40:00,48.93,49.03,48.91,48.94,73500.0,36.6254,36.7002,36.6104,36.6329,73500.0
2013-09-30 15:50:00,48.93,49.02,48.93,49.01,162100.0,36.6254,36.6928,36.6254,36.6853,162100.0
2013-10-01 09:30:00,48.89,49.05,48.74,48.98,48800.0,36.5954,36.7152,36.4832,36.6628,48800.0
2013-10-01 09:40:00,48.98,49.03,48.75,49.03,20700.0,36.6628,36.7002,36.4906,36.7002,20700.0
2013-10-01 09:50:00,49.03,49.09,48.9,48.97,51500.0,36.7002,36.7451,36.6029,36.6553,51500.0
2013-10-01 10:00:00,48.96,49.0,48.92,48.94,41600.0,36.6478,36.6778,36.6179,36.6329,41600.0
2013-10-01 10:10:00,48.93,48.98,48.83,48.9,24300.0,36.6254,36.6628,36.5505,36.6029,24300.0
2013-10-01 10:20:00,48.92,49.0,48.91,48.98,26200.0,36.6179,36.6778,36.6104,36.6628,26200.0
2013-10-01 10:30:00,48.99,49.18,48.98,49.17,33800.0,36.6703,36.8125,36.6628,36.805,33800.0
2013-10-01 10:40:00,49.17,49.29,49.17,49.21,47300.0,36.805,36.8949,36.805,36.835,47300.0
2013-10-01 10:50:00,49.21,49.28,49.18,49.22,16300.0,36.835,36.8874,36.8125,36.8425,16300.0
2013-10-01 11:00:00,49.21,49.23,49.13,49.22,14900.0,36.835,36.8499,36.7751,36.8425,14900.0
2013-10-01 11:10:00,49.22,49.36,49.22,49.34,12700.0,36.8425,36.9473,36.8425,36.9323,12700.0
2013-10-01 11:20:00,49.34,49.44,49.33,49.42,18300.0,36.9323,37.0071,36.9248,36.9922,18300.0
2013-10-01 11:30:00,49.42,49.56,49.42,49.54,53400.0,36.9922,37.097,36.9922,37.082,53400.0
2013-10-01 11:40:00,49.53,49.61,49.51,49.56,56400.0,37.0745,37.1344,37.0595,37.097,56400.0
2013-10-01 11:50:00,49.55,49.55,49.41,49.44,14200.0,37.0895,37.0895,36.9847,37.0071,14200.0
2013-10-01 12:00:00,49.43,49.43,49.4,49.41,15400.0,36.9996,36.9996,36.9772,36.9847,15400.0
2013-10-01 12:10:00,49.4,49.4,49.38,49.39,8100.0,36.9772,36.9772,36.9622,36.9697,8100.0
2013-10-01 12:20:00,49.37,49.39,49.31,49.37,15000.0,36.9547,36.9697,36.9098,36.9547,15000.0
2013-10-01 12:30:00,49.35,49.35,49.25,49.25,17100.0,36.9398,36.9398,36.8649,36.8649,17100.0
2013-10-01 12:40:00,49.26,49.27,49.22,49.27,14000.0,36.8724,36.8799,36.8425,36.8799,14000.0
2013-10-01 12:50:00,49.27,49.31,49.21,49.24,11600.0,36.8799,36.9098,36.835,36.8574,11600.0
2013-10-01 13:00:00,49.23,49.27,49.2,49.26,11900.0,36.8499,36.8799,36.8275,36.8724,11900.0
2013-10-01 13:10:00,49.26,49.31,49.21,49.29,16500.0,36.8724,36.9098,36.835,36.8949,16500.0
2013-10-01 13:20:00,49.28,49.28,49.21,49.21,10000.0,36.8874,36.8874,36.835,36.835,10000.0
2013-10-01 13:30:00,49.22,49.22,49.13,49.15,29000.0,36.8425,36.8425,36.7751,36.7901,29000.0
2013-10-01 13:40:00,49.15,49.16,49.11,49.13,18800.0,36.7901,36.7975,36.7601,36.7751,18800.0
2013-10-01 13:50:00,49.13,49.15,49.12,49.14,12600.0,36.7751,36.7901,36.7676,36.7826,12600.0
2013-10-01 14:00:00,49.13,49.15,49.04,49.04,24200.0,36.7751,36.7901,36.7077,36.7077,24200.0
2013-10-01 14:10:00,49.04,49.06,48.98,48.98,28900.0,36.7077,36.7227,36.6628,36.6628,28900.0
2013-10-01 14:20:00,48.98,48.98,48.84,48.86,35900.0,36.6628,36.6628,36.558,36.573,35900.0
2013-10-01 14:30:00,48.87,48.91,48.84,48.87,17600.0,36.5805,36.6104,36.558,36.5805,17600.0
2013-10-01 14:40:00,48.87,48.88,48.77,48.82,20700.0,36.5805,36.588,36.5056,36.543,20700.0
2013-10-01 14:50:00,48.82,48.89,48.81,48.86,35100.0,36.543,36.5954,36.5356,36.573,35100.0
2013-10-01 15:00:00,48.86,48.88,48.84,48.87,27600.0,36.573,36.588,36.558,36.5805,27600.0
2013-10-01 15:10:00,48.88,48.88,48.79,48.82,36200.0,36.588,36.588,36.5206,36.543,36200.0
2013-10-01 15:20:00,48.82,48.86,48.78,48.86,27100.0,36.543,36.573,36.5131,36.573,27100.0
2013-10-01 15:30:00,48.86,48.88,48.86,48.88,55400.0,36.573,36.588,36.573,36.588,55400.0
2013-10-01 15:40:00,48.88,48.91,48.84,48.9,85200.0,36.588,36.6104,36.558,36.6029,85200.0
2013-10-01 15:50:00,48.9,48.93,48.87,48.92,213100.0,36.6029,36.6254,36.5805,36.6179,213100.0
2013-10-02 09:30:00,48.66,48.8,48.59,48.7,105700.0,36.4233,36.5281,36.3709,36.4532,105700.0
2013-10-02 09:40:00,48.7,48.78,48.64,48.7,66400.0,36.4532,36.5131,36.4083,36.4532,66400.0
2013-10-02 09:50:00,48.7,48.79,48.68,48.76,90800.0,36.4532,36.5206,36.4383,36.4981,90800.0
2013-10-02 10:00:00,48.76,48.77,48.64,48.67,82500.0,36.4981,36.5056,36.4083,36.4308,82500.0
2013-10-02 10:10:00,48.65,48.69,48.61,48.65,39300.0,36.4158,36.4457,36.3859,36.4158,39300.0
2013-10-02 10:20:00,48.64,48.7,48.64,48.66,34100.0,36.4083,36.4532,36.4083,36.4233,34100.0
2013-10-02 10:30:00,48.65,48.71,48.63,48.71,20600.0,36.4158,36.4607,36.4008,36.4607,20600.0
2013-10-02 10:40:00,48.71,48.93,48.71,48.87,70400.0,36.4607,36.6254,36.4607,36.5805,70400.0
2013-10-02 10:50:00,48.87,49.01,48.84,48.93,85900.0,36.5805,36.6853,36.558,36.6254,85900.0
2013-10-02 11:00:00,48.94,48.97,48.9,48.97,34700.0,36.6329,36.6553,36.6029,36.6553,34700.0
2013-10-02 11:10:00,48.96,49.0,48.93,48.94,47700.0,36.6478,36.6778,36.6254,36.6329,47700.0
2013-10-02 11:20:00,48.94,48.97,48.91,48.96,46100.0,36.6329,36.6553,36.6104,36.6478,46100.0
2013-10-02 11:30:00,48.96,48.96,48.9,48.93,22900.0,36.6478,36.6478,36.6029,36.6254,22900.0
2013-10-02 11:40:00,48.94,48.97,48.87,48.95,23800.0,36.6329,36.6553,36.5805,36.6404,23800.0
2013-10-02 11:50:00,48.95,48.96,48.92,48.93,21000.0,36.6404,36.6478,36.6179,36.6254,21000.0
2013-10-02 12:00:00,48.93,48.96,48.91,48.96,22300.0,36.6254,36.6478,36.6104,36.6478,22300.0
2013-10-02 12:10:00,48.97,48.98,48.93,48.93,24800.0,36.6553,36.6628,36.6254,36.6254,24800.0
2013-10-02 12:20:00,48.94,48.96,48.86,48.9,25800.0,36.6329,36.6478,36.573,36.6029,25800.0
2013-10-02 12:30:00,48.9,48.95,48.89,48.95,12000.0,36.6029,36.6404,36.5954,36.6404,12000.0
2013-10-02 12:40:00,48.95,48.96,48.91,48.93,26500.0,36.6404,36.6478,36.6104,36.6254,26500.0
2013-10-02 12:50:00,48.93,48.93,48.88,48.92,18400.0,36.6254,36.6254,36.588,36.6179,18400.0
2013-10-02 13:00:00,48.93,49.03,48.93,49.03,33500.0,36.6254,36.7002,36.6254,36.7002,33500.0
2013-10-02 13:10:00,49.04,49.09,48.94,48.95,67900.0,36.7077,36.7451,36.6329,36.6404,67900.0
2013-10-02 13:20:00,48.95,49.01,48.94,48.98,40100.0,36.6404,36.6853,36.6329,36.6628,40100.0
2013-10-02 13:30:00,48.98,48.99,48.94,48.95,22600.0,36.6628,36.6703,36.6329,36.6404,22600.0
2013-10-02 13:40:00,48.95,48.95,48.88,48.89,17300.0,36.6404,36.6404,36.588,36.5954,17300.0
2013-10-02 13:50:00,48.89,48.9,48.85,48.85,18300.0,36.5954,36.6029,36.5655,36.5655,18300.0
2013-10-02 14:00:00,48.84,48.9,48.83,48.85,21800.0,36.558,36.6029,36.5505,36.5655,21800.0
2013-10-02 14:10:00,48.86,48.9,48.85,48.89,16800.0,36.573,36.6029,36.5655,36.5954,16800.0
2013-10-02 14:20:00,48.9,48.92,48.88,48.91,15200.0,36.6029,36.6179,36.588,36.6104,15200.0
2013-10-02 14:30:00,48.91,48.93,48.87,48.88,29000.0,36.6104,36.6254,36.5805,36.588,29000.0
2013-10-02 14:40:00,48.88,48.89,48.84,48.87,12700.0,36.588,36.5954,36.558,36.5805,12700.0
2013-10-02 14:50:00,48.87,48.9,48.84,48.89,24200.0,36.5805,36.6029,36.558,36.5954,24200.0
2013-10-02 15:00:00,48.88,48.9,48.86,48.9,18200.0,36.588,36.6029,36.573,36.6029,18200.0
2013-10-02 15:10:00,48.9,48.93,48.9,48.93,23400.0,36.6029,36.6254,36.6029,36.6254,23400.0
2013-10-02 15:20:00,48.93,48.93,48.86,48.9,33500.0,36.6254,36.6254,36.573,36.6029,33500.0
2013-10-02 15:30:00,48.89,48.95,48.87,48.88,57900.0,36.5954,36.6404,36.5805,36.588,57900.0
2013-10-02 15:40:00,48.88,48.9,48.86,48.89,62100.0,36.588,36.6029,36.573,36.5954,62100.0
2013-10-02 15:50:00,48.88,49.01,48.81,48.83,461600.0,36.588,36.6853,36.5356,36.5505,461600.0
2013-10-03 09:30:00,48.91,49.11,48.83,48.98,121100.0,36.6104,36.7601,36.5505,36.6628,121100.0
2013-10-03 09:40:00,48.97,48.99,48.81,48.82,38900.0,36.6553,36.6703,36.5356,36.543,38900.0
2013-10-03 09:50:00,48.82,48.86,48.79,48.8,45500.0,36.543,36.573,36.5206,36.5281,45500.0
2013-10-03 10:00:00,48.8,48.81,48.61,48.68,57900.0,36.5281,36.5356,36.3859,36.4383,57900.0
2013-10-03 10:10:00,48.67,48.76,48.63,48.64,64100.0,36.4308,36.4981,36.4008,36.4083,64100.0
2013-10-03 10:20:00,48.62,48.66,48.44,48.54,29800.0,36.3933,36.4233,36.2586,36.3335,29800.0
2013-10-03 10:30:00,48.53,48.53,48.42,48.5,21900.0,36.326,36.326,36.2436,36.3035,21900.0
2013-10-03 10:40:00,48.5,48.53,48.45,48.48,25000.0,36.3035,36.326,36.2661,36.2885,25000.0
2013-10-03 10:50:00,48.48,48.5,48.42,48.43,26300.0,36.2885,36.3035,36.2436,36.2511,26300.0
2013-10-03 11:00:00,48.43,48.53,48.4,48.49,38700.0,36.2511,36.326,36.2287,36.296,38700.0
2013-10-03 11:10:00,48.5,48.53,48.47,48.51,24000.0,36.3035,36.326,36.2811,36.311,24000.0
2013-10-03 11:20:00,48.52,48.54,48.44,48.45,23800.0,36.3185,36.3335,36.2586,36.2661,23800.0
2013-10-03 11:30:00,48.44,48.53,48.41,48.46,24100.0,36.2586,36.326,36.2362,36.2736,24100.0
2013-10-03 11:40:00,48.46,48.46,48.33,48.35,30300.0,36.2736,36.2736,36.1763,36.1912,30300.0
2013-10-03 11:50:00,48.35,48.4,48.26,48.29,33200.0,36.1912,36.2287,36.1239,36.1463,33200.0
2013-10-03 12:00:00,48.28,48.28,48.18,48.25,19100.0,36.1388,36.1388,36.064,36.1164,19100.0
2013-10-03 12:10:00,48.25,48.3,48.23,48.27,20600.0,36.1164,36.1538,36.1014,36.1314,20600.0
2013-10-03 12:20:00,48.28,48.34,48.26,48.34,25400.0,36.1388,36.1838,36.1239,36.1838,25400.0
2013-10-03 12:30:00,48.35,48.49,48.35,48.48,24300.0,36.1912,36.296,36.1912,36.2885,24300.0
2013-10-03 12:40:00,48.48,48.64,48.46,48.6,66900.0,36.2885,36.4083,36.2736,36.3784,66900.0
2013-10-03 12:50:00,48.6,48.62,48.53,48.54,39000.0,36.3784,36.3933,36.326,36.3335,39000.0
2013-10-03 13:00:00,48.55,48.55,48.48,48.5,24800.0,36.3409,36.3409,36.2885,36.3035,24800.0
2013-10-03 13:10:00,48.51,48.53,48.47,48.5,25400.0,36.311,36.326,36.2811,36.3035,25400.0
2013-10-03 13:20:00,48.5,48.66,48.49,48.65,59200.0,36.3035,36.4233,36.296,36.4158,59200.0
2013-10-03 13:30:00,48.66,48.68,48.54,48.55,46300.0,36.4233,36.4383,36.3335,36.3409,46300.0
2013-10-03 13:40:00,48.55,48.61,48.55,48.59,29000.0,36.3409,36.3859,36.3409,36.3709,29000.0
2013-10-03 13:50:00,48.59,48.59,48.51,48.54,36700.0,36.3709,36.3709,36.311,36.3335,36700.0
2013-10-03 14:00:00,48.54,48.54,48.39,48.39,39500.0,36.3335,36.3335,36.2212,36.2212,39500.0
2013-10-03 14:10:00,48.41,48.41,48.32,48.35,41100.0,36.2362,36.2362,36.1688,36.1912,41100.0
2013-10-03 14:20:00,48.35,48.41,48.22,48.4,41800.0,36.1912,36.2362,36.0939,36.2287,41800.0
2013-10-03 14:30:00,48.4,48.45,48.36,48.43,28800.0,36.2287,36.2661,36.1987,36.2511,28800.0
2013-10-03 14:40:00,48.44,48.48,48.43,48.48,21800.0,36.2586,36.2885,36.2511,36.2885,21800.0
2013-10-03 14:50:00,48.49,48.53,48.49,48.5,21500.0,36.296,36.326,36.296,36.3035,21500.0
2013-10-03 15:00:00,48.5,48.51,48.45,48.45,29900.0,36.3035,36.311,36.2661,36.2661,29900.0
2013-10-03 15:10:00,48.45,48.49,48.44,48.47,34800.0,36.2661,36.296,36.2586,36.2811,34800.0
2013-10-03 15:20:00,48.47,48.52,48.44,48.52,37500.0,36.2811,36.3185,36.2586,36.3185,37500.0
2013-10-03 15:30:00,48.51,48.56,48.49,48.56,35800.0,36.311,36.3484,36.296,36.3484,35800.0
2013-10-03 15:40:00,48.56,48.56,48.46,48.49,157800.0,36.3484,36.3484,36.2736,36.296,157800.0
2013-10-03 15:50:00,48.48,48.53,48.4,48.43,191600.0,36.2885,36.326,36.2287,36.2511,191600.0
2013-10-04 09:30:00,48.44,48.5,48.2,48.24,65100.0,36.2586,36.3035,36.079,36.1089,65100.0
2013-10-04 09:40:00,48.22,48.29,48.2,48.21,35500.0,36.0939,36.1463,36.079,36.0864,35500.0
2013-10-04 09:50:00,48.22,48.57,48.22,48.55,71500.0,36.0939,36.3559,36.0939,36.3409,71500.0
2013-10-04 10:00:00,48.55,48.59,48.46,48.5,36600.0,36.3409,36.3709,36.2736,36.3035,36600.0
2013-10-04 10:10:00,48.51,48.52,48.38,48.4,29900.0,36.311,36.3185,36.2137,36.2287,29900.0
2013-10-04 10:20:00,48.41,48.43,48.33,48.37,17100.0,36.2362,36.2511,36.1763,36.2062,17100.0
2013-10-04 10:30:00,48.36,48.5,48.36,48.46,36500.0,36.1987,36.3035,36.1987,36.2736,36500.0
2013-10-04 10:40:00,48.47,48.48,48.38,48.38,21600.0,36.2811,36.2885,36.2137,36.2137,21600.0
2013-10-04 10:50:00,48.38,48.39,48.31,48.38,13100.0,36.2137,36.2212,36.1613,36.2137,13100.0
2013-10-04 11:00:00,48.39,48.43,48.34,48.34,18700.0,36.2212,36.2511,36.1838,36.1838,18700.0
2013-10-04 11:10:00,48.36,48.44,48.36,48.44,17600.0,36.1987,36.2586,36.1987,36.2586,17600.0
2013-10-04 11:20:00,48.45,48.45,48.36,48.37,20300.0,36.2661,36.2661,36.1987,36.2062,20300.0
2013-10-04 11:30:00,48.37,48.43,48.37,48.41,16100.0,36.2062,36.2511,36.2062,36.2362,16100.0
2013-10-04 11:40:00,48.4,48.43,48.38,48.41,14700.0,36.2287,36.2511,36.2137,36.2362,14700.0
2013-10-04 11:50:00,48.42,48.49,48.42,48.49,15000.0,36.2436,36.296,36.2436,36.296,15000.0
2013-10-04 12:00:00,48.49,48.51,48.45,48.48,9600.0,36.296,36.311,36.2661,36.2885,9600.0
2013-10-04 12:10:00,48.48,48.57,48.46,48.56,21300.0,36.2885,36.3559,36.2736,36.3484,21300.0
2013-10-04 12:20:00,48.55,48.69,48.55,48.67,15100.0,36.3409,36.4457,36.3409,36.4308,15100.0
2013-10-04 12:30:00,48.68,48.69,48.66,48.68,9500.0,36.4383,36.4457,36.4233,36.4383,9500.0
2013-10-04 12:40:00,48.68,48.73,48.61,48.63,12200.0,36.4383,36.4757,36.3859,36.4008,12200.0
2013-10-04 12:50:00,48.64,48.65,48.62,48.64,4700.0,36.4083,36.4158,36.3933,36.4083,4700.0
2013-10-04 13:00:00,48.64,48.7,48.64,48.7,8400.0,36.4083,36.4532,36.4083,36.4532,8400.0
2013-10-04 13:10:00,48.69,48.75,48.69,48.74,16900.0,36.4457,36.4906,36.4457,36.4832,16900.0
2013-10-04 13:20:00,48.75,48.75,48.74,48.74,8700.0,36.4906,36.4906,36.4832,36.4832,8700.0
2013-10-04 13:30:00,48.75,48.77,48.74,48.76,24000.0,36.4906,36.5056,36.4832,36.4981,24000.0
2013-10-04 13:40:00,48.75,48.76,48.7,48.71,12800.0,36.4906,36.4981,36.4532,36.4607,12800.0
2013-10-04 13:50:00,48.71,48.73,48.7,48.73,16800.0,36.4607,36.4757,36.4532,36.4757,16800.0
2013-10-04 14:00:00,48.73,48.8,48.73,48.79,30500.0,36.4757,36.5281,36.4757,36.5206,30500.0
2013-10-04 14:10:00,48.78,48.84,48.78,48.81,24000.0,36.5131,36.558,36.5131,36.5356,24000.0
2013-10-04 14:20:00,48.8,48.84,48.78,48.84,13000.0,36.5281,36.558,36.5131,36.558,13000.0
2013-10-04 14:30:00,48.84,48.85,48.81,48.81,17800.0,36.558,36.5655,36.5356,36.5356,17800.0
2013-10-04 14:40:00,48.82,48.84,48.78,48.84,19300.0,36.543,36.558,36.5131,36.558,19300.0
2013-10-04 14:50:00,48.85,48.88,48.84,48.85,18300.0,36.5655,36.588,36.558,36.5655,18300.0
2013-10-04 15:00:00,48.86,48.86,48.78,48.78,22700.0,36.573,36.573,36.5131,36.5131,22700.0
2013-10-04 15:10:00,48.79,48.82,48.76,48.77,25000.0,36.5206,36.543,36.4981,36.5056,25000.0
2013-10-04 15:20:00,48.77,48.77,48.71,48.73,28600.0,36.5056,36.5056,36.4607,36.4757,28600.0
2013-10-04 15:30:00,48.73,48.73,48.64,48.66,40000.0,36.4757,36.4757,36.4083,36.4233,40000.0
2013-10-04 15:40:00,48.66,48.7,48.62,48.7,75000.0,36.4233,36.4532,36.3933,36.4532,75000.0
2013-10-04 15:50:00,48.7,48.79,48.61,48.78,308900.0,36.4532,36.5206,36.3859,36.5131,308900.0
2013-10-07 09:30:00,48.32,48.35,48.0,48.3,38800.0,36.1688,36.1912,35.9293,36.1538,38800.0
2013-10-07 09:40:00,48.31,48.51,48.31,48.47,17300.0,36.1613,36.311,36.1613,36.2811,17300.0
2013-10-07 09:50:00,48.5,48.5,48.34,48.34,13500.0,36.3035,36.3035,36.1838,36.1838,13500.0
2013-10-07 10:00:00,48.34,48.42,48.31,48.42,26100.0,36.1838,36.2436,36.1613,36.2436,26100.0
2013-10-07 10:10:00,48.44,48.49,48.37,48.38,13500.0,36.2586,36.296,36.2062,36.2137,13500.0
2013-10-07 10:20:00,48.4,48.55,48.4,48.53,16000.0,36.2287,36.3409,36.2287,36.326,16000.0
2013-10-07 10:30:00,48.53,48.57,48.46,48.5,17800.0,36.326,36.3559,36.2736,36.3035,17800.0
2013-10-07 10:40:00,48.51,48.57,48.49,48.54,16300.0,36.311,36.3559,36.296,36.3335,16300.0
2013-10-07 10:50:00,48.55,48.7,48.55,48.67,30200.0,36.3409,36.4532,36.3409,36.4308,30200.0
2013-10-07 11:00:00,48.67,48.67,48.53,48.57,19300.0,36.4308,36.4308,36.326,36.3559,19300.0
2013-10-07 11:10:00,48.56,48.6,48.53,48.53,11500.0,36.3484,36.3784,36.326,36.326,11500.0
2013-10-07 11:20:00,48.53,48.64,48.52,48.6,14700.0,36.326,36.4083,36.3185,36.3784,14700.0
2013-10-07 11:30:00,48.6,48.65,48.56,48.57,14300.0,36.3784,36.4158,36.3484,36.3559,14300.0
2013-10-07 11:40:00,48.56,48.64,48.54,48.64,11700.0,36.3484,36.4083,36.3335,36.4083,11700.0
2013-10-07 11:50:00,48.63,48.66,48.57,48.57,14000.0,36.4008,36.4233,36.3559,36.3559,14000.0
2013-10-07 12:00:00,48.56,48.56,48.53,48.53,14400.0,36.3484,36.3484,36.326,36.326,14400.0
2013-10-07 12:10:00,48.54,48.55,48.53,48.55,6700.0,36.3335,36.3409,36.326,36.3409,6700.0
2013-10-07 12:20:00,48.55,48.59,48.53,48.54,16400.0,36.3409,36.3709,36.326,36.3335,16400.0
2013-10-07 12:30:00,48.53,48.55,48.47,48.54,22600.0,36.326,36.3409,36.2811,36.3335,22600.0
2013-10-07 12:40:00,48.54,48.59,48.53,48.55,13600.0,36.3335,36.3709,36.326,36.3409,13600.0
2013-10-07 12:50:00,48.56,48.57,48.54,48.56,20200.0,36.3484,36.3559,36.3335,36.3484,20200.0
2013-10-07 13:00:00,48.56,48.59,48.54,48.57,14400.0,36.3484,36.3709,36.3335,36.3559,14400.0
2013-10-07 13:10:00,48.57,48.61,48.55,48.57,13500.0,36.3559,36.3859,36.3409,36.3559,13500.0
2013-10-07 13:20:00,48.56,48.57,48.54,48.55,14200.0,36.3484,36.3559,36.3335,36.3409,14200.0
2013-10-07 13:30:00,48.55,48.57,48.53,48.55,12900.0,36.3409,36.3559,36.326,36.3409,12900.0
2013-10-07 13:40:00,48.55,48.61,48.54,48.58,13500.0,36.3409,36.3859,36.3335,36.3634,13500.0
2013-10-07 13:50:00,48.58,48.7,48.58,48.7,39900.0,36.3634,36.4532,36.3634,36.4532,39900.0
2013-10-07 14:00:00,48.7,48.75,48.66,48.68,24400.0,36.4532,36.4906,36.4233,36.4383,24400.0
2013-10-07 14:10:00,48.67,48.75,48.67,48.74,28100.0,36.4308,36.4906,36.4308,36.4832,28100.0
2013-10-07 14:20:00,48.74,48.79,48.71,48.78,23100.0,36.4832,36.5206,36.4607,36.5131,23100.0
2013-10-07 14:30:00,48.78,48.82,48.77,48.79,14300.0,36.5131,36.543,36.5056,36.5206,14300.0
2013-10-07 14:40:00,48.79,48.79,48.76,48.79,17800.0,36.5206,36.5206,36.4981,36.5206,17800.0
2013-10-07 14:50:00,48.78,48.81,48.76,48.81,26500.0,36.5131,36.5356,36.4981,36.5356,26500.0
2013-10-07 15:00:00,48.81,48.83,48.79,48.81,33300.0,36.5356,36.5505,36.5206,36.5356,33300.0
2013-10-07 15:10:00,48.82,48.83,48.8,48.8,33600.0,36.543,36.5505,36.5281,36.5281,33600.0
2013-10-07 15:20:00,48.81,48.81,48.73,48.77,44100.0,36.5356,36.5356,36.4757,36.5056,44100.0
2013-10-07 15:30:00,48.77,48.77,48.67,48.67,51200.0,36.5056,36.5056,36.4308,36.4308,51200.0
2013-10-07 15:40:00,48.67,48.68,48.57,48.6,75900.0,36.4308,36.4383,36.3559,36.3784,75900.0
2013-10-07 15:50:00,48.6,48.61,48.53,48.55,202300.0,36.3784,36.3859,36.326,36.3409,202300.0
2013-10-08 09:30:00,48.57,48.66,48.41,48.42,38600.0,36.3559,36.4233,36.2362,36.2436,38600.0
2013-10-08 09:40:00,48.42,48.61,48.42,48.6,21300.0,36.2436,36.3859,36.2436,36.3784,21300.0
2013-10-08 09:50:00,48.59,48.71,48.55,48.7,61800.0,36.3709,36.4607,36.3409,36.4532,61800.0
2013-10-08 10:00:00,48.7,48.75,48.54,48.55,32700.0,36.4532,36.4906,36.3335,36.3409,32700.0
2013-10-08 10:10:00,48.55,48.68,48.47,48.67,50000.0,36.3409,36.4383,36.2811,36.4308,50000.0
2013-10-08 10:20:00,48.67,48.74,48.63,48.64,11900.0,36.4308,36.4832,36.4008,36.4083,11900.0
2013-10-08 10:30:00,48.65,48.66,48.58,48.58,47800.0,36.4158,36.4233,36.3634,36.3634,47800.0
2013-10-08 10:40:00,48.58,48.62,48.46,48.48,14400.0,36.3634,36.3933,36.2736,36.2885,14400.0
2013-10-08 10:50:00,48.47,48.49,48.38,48.41,18600.0,36.2811,36.296,36.2137,36.2362,18600.0
2013-10-08 11:00:00,48.4,48.4,48.24,48.33,36400.0,36.2287,36.2287,36.1089,36.1763,36400.0
2013-10-08 11:10:00,48.34,48.39,48.2,48.22,33700.0,36.1838,36.2212,36.079,36.0939,33700.0
2013-10-08 11:20:00,48.22,48.31,48.21,48.29,16200.0,36.0939,36.1613,36.0864,36.1463,16200.0
2013-10-08 11:30:00,48.29,48.29,48.11,48.11,24000.0,36.1463,36.1463,36.0116,36.0116,24000.0
2013-10-08 11:40:00,48.11,48.16,48.03,48.07,24100.0,36.0116,36.049,35.9517,35.9817,24100.0
2013-10-08 11:50:00,48.07,48.15,48.07,48.14,13400.0,35.9817,36.0415,35.9817,36.034,13400.0
2013-10-08 12:00:00,48.14,48.14,48.06,48.12,25800.0,36.034,36.034,35.9742,36.0191,25800.0
2013-10-08 12:10:00,48.12,48.13,48.06,48.06,12900.0,36.0191,36.0266,35.9742,35.9742,12900.0
2013-10-08 12:20:00,48.06,48.06,48.01,48.05,12600.0,35.9742,35.9742,35.9367,35.9667,12600.0
2013-10-08 12:30:00,48.05,48.07,47.96,48.07,27900.0,35.9667,35.9817,35.8993,35.9817,27900.0
2013-10-08 12:40:00,48.07,48.15,48.03,48.14,30100.0,35.9817,36.0415,35.9517,36.034,30100.0
2013-10-08 12:50:00,48.14,48.15,48.09,48.13,13400.0,36.034,36.0415,35.9966,36.0266,13400.0
2013-10-08 13:00:00,48.13,48.17,48.08,48.11,12400.0,36.0266,36.0565,35.9891,36.0116,12400.0
2013-10-08 13:10:00,48.1,48.12,48.05,48.06,14200.0,36.0041,36.0191,35.9667,35.9742,14200.0
2013-10-08 13:20:00,48.05,48.11,48.02,48.11,17000.0,35.9667,36.0116,35.9442,36.0116,17000.0
2013-10-08 13:30:00,48.1,48.14,48.07,48.07,12100.0,36.0041,36.034,35.9817,35.9817,12100.0
2013-10-08 13:40:00,48.06,48.08,47.98,47.99,16600.0,35.9742,35.9891,35.9143,35.9218,16600.0
2013-10-08 13:50:00,48.0,48.06,47.98,47.98,11300.0,35.9293,35.9742,35.9143,35.9143,11300.0
2013-10-08 14:00:00,47.99,48.0,47.91,47.93,28600.0,35.9218,35.9293,35.8619,35.8769,28600.0
2013-10-08 14:10:00,47.92,47.97,47.88,47.91,15600.0,35.8694,35.9068,35.8394,35.8619,15600.0
2013-10-08 14:20:00,47.92,48.09,47.9,48.06,21900.0,35.8694,35.9966,35.8544,35.9742,21900.0
2013-10-08 14:30:00,48.05,48.08,47.98,48.0,19100.0,35.9667,35.9891,35.9143,35.9293,19100.0
2013-10-08 14:40:00,48.0,48.1,48.0,48.05,37600.0,35.9293,36.0041,35.9293,35.9667,37600.0
2013-10-08 14:50:00,48.06,48.13,48.04,48.12,32500.0,35.9742,36.0266,35.9592,36.0191,32500.0
2013-10-08 15:00:00,48.12,48.13,48.06,48.07,25100.0,36.0191,36.0266,35.9742,35.9817,25100.0
2013-10-08 15:10:00,48.05,48.13,48.03,48.11,34600.0,35.9667,36.0266,35.9517,36.0116,34600.0
2013-10-08 15:20:00,48.12,48.28,48.12,48.27,56600.0,36.0191,36.1388,36.0191,36.1314,56600.0
2013-10-08 15:30:00,48.26,48.28,48.15,48.21,67300.0,36.1239,36.1388,36.0415,36.0864,67300.0
2013-10-08 15:40:00,48.21,48.23,48.07,48.09,64500.0,36.0864,36.1014,35.9817,35.9966,64500.0
2013-10-08 15:50:00,48.09,48.14,47.99,48.03,163900.0,35.9966,36.034,35.9218,35.9517,163900.0
2013-10-09 09:30:00,48.2,48.2,47.88,48.0,40900.0,36.079,36.079,35.8394,35.9293,40900.0
2013-10-09 09:40:00,47.98,48.02,47.88,47.97,10000.0,35.9143,35.9442,35.8394,35.9068,10000.0
2013-10-09 09:50:00,47.95,48.01,47.81,48.0,22800.0,35.8918,35.9367,35.787,35.9293,22800.0
2013-10-09 10:00:00,47.97,47.99,47.81,47.89,29200.0,35.9068,35.9218,35.787,35.8469,29200.0
2013-10-09 10:10:00,47.89,47.9,47.81,47.82,32900.0,35.8469,35.8544,35.787,35.7945,32900.0
2013-10-09 10:20:00,47.82,48.02,47.79,47.91,38700.0,35.7945,35.9442,35.7721,35.8619,38700.0
2013-10-09 10:30:00,47.91,47.91,47.75,47.9,30900.0,35.8619,35.8619,35.7421,35.8544,30900.0
2013-10-09 10:40:00,47.9,47.91,47.77,47.79,22000.0,35.8544,35.8619,35.7571,35.7721,22000.0
2013-10-09 10:50:00,47.79,47.84,47.68,47.68,18500.0,35.7721,35.8095,35.6897,35.6897,18500.0
2013-10-09 11:00:00,47.69,47.71,47.57,47.57,34300.0,35.6972,35.7122,35.6074,35.6074,34300.0
2013-10-09 11:10:00,47.56,47.56,47.47,47.48,23600.0,35.5999,35.5999,35.5325,35.54,23600.0
2013-10-09 11:20:00,47.49,47.51,47.37,47.48,81900.0,35.5475,35.5625,35.4577,35.54,81900.0
2013-10-09 11:30:00,47.48,47.53,47.44,47.44,30600.0,35.54,35.5774,35.5101,35.5101,30600.0
2013-10-09 11:40:00,47.45,47.58,47.45,47.58,19700.0,35.5176,35.6149,35.5176,35.6149,19700.0
2013-10-09 11:50:00,47.58,47.6,47.56,47.6,22900.0,35.6149,35.6298,35.5999,35.6298,22900.0
2013-10-09 12:00:00,47.6,47.65,47.59,47.65,21200.0,35.6298,35.6673,35.6224,35.6673,21200.0
2013-10-09 12:10:00,47.64,47.66,47.62,47.63,21300.0,35.6598,35.6748,35.6448,35.6523,21300.0
2013-10-09 12:20:00,47.62,47.62,47.57,47.58,20200.0,35.6448,35.6448,35.6074,35.6149,20200.0
2013-10-09 12:30:00,47.59,47.63,47.57,47.57,22000.0,35.6224,35.6523,35.6074,35.6074,22000.0
2013-10-09 12:40:00,47.58,47.6,47.55,47.58,21400.0,35.6149,35.6298,35.5924,35.6149,21400.0
2013-10-09 12:50:00,47.57,47.59,47.53,47.53,16300.0,35.6074,35.6224,35.5774,35.5774,16300.0
2013-10-09 13:00:00,47.54,47.63,47.54,47.57,18300.0,35.5849,35.6523,35.5849,35.6074,18300.0
2013-10-09 13:10:00,47.56,47.59,47.52,47.59,40400.0,35.5999,35.6224,35.57,35.6224,40400.0
2013-10-09 13:20:00,47.59,47.8,47.59,47.76,39600.0,35.6224,35.7795,35.6224,35.7496,39600.0
2013-10-09 13:30:00,47.76,47.84,47.73,47.73,29200.0,35.7496,35.8095,35.7272,35.7272,29200.0
2013-10-09 13:40:00,47.73,47.75,47.7,47.72,44900.0,35.7272,35.7421,35.7047,35.7197,44900.0
2013-10-09 13:50:00,47.71,47.81,47.71,47.76,28300.0,35.7122,35.787,35.7122,35.7496,28300.0
2013-10-09 14:00:00,47.75,47.78,47.65,47.69,62600.0,35.7421,35.7646,35.6673,35.6972,62600.0
2013-10-09 14:10:00,47.7,47.71,47.61,47.63,27700.0,35.7047,35.7122,35.6373,35.6523,27700.0
2013-10-09 14:20:00,47.63,47.73,47.61,47.72,55300.0,35.6523,35.7272,35.6373,35.7197,55300.0
2013-10-09 14:30:00,47.72,47.82,47.69,47.77,31700.0,35.7197,35.7945,35.6972,35.7571,31700.0
2013-10-09 14:40:00,47.78,47.81,47.72,47.75,26600.0,35.7646,35.787,35.7197,35.7421,26600.0
2013-10-09 14:50:00,47.74,47.81,47.72,47.8,21300.0,35.7346,35.787,35.7197,35.7795,21300.0
2013-10-09 15:00:00,47.8,47.83,47.75,47.79,38500.0,35.7795,35.802,35.7421,35.7721,38500.0
2013-10-09 15:10:00,47.79,47.84,47.75,47.77,51600.0,35.7721,35.8095,35.7421,35.7571,51600.0
2013-10-09 15:20:00,47.76,47.79,47.71,47.74,55400.0,35.7496,35.7721,35.7122,35.7346,55400.0
2013-10-09 15:30:00,47.75,47.81,47.71,47.75,72200.0,35.7421,35.787,35.7122,35.7421,72200.0
2013-10-09 15:40:00,47.75,47.75,47.54,47.59,114800.0,35.7421,35.7421,35.5849,35.6224,114800.0
2013-10-09 15:50:00,47.58,47.68,47.54,47.59,217300.0,35.6149,35.6897,35.5849,35.6224,217300.0
2013-10-10 09:30:00,47.95,48.1,47.91,47.95,59000.0,35.8918,36.0041,35.8619,35.8918,59000.0
2013-10-10 09:40:00,47.95,48.03,47.91,47.96,43000.0,35.8918,35.9517,35.8619,35.8993,43000.0
2013-10-10 09:50:00,47.95,48.01,47.93,48.0,39100.0,35.8918,35.9367,35.8769,35.9293,39100.0
2013-10-10 10:00:00,48.0,48.27,47.98,48.26,63300.0,35.9293,36.1314,35.9143,36.1239,63300.0
2013-10-10 10:10:00,48.26,48.34,48.25,48.29,45600.0,36.1239,36.1838,36.1164,36.1463,45600.0
2013-10-10 10:20:00,48.3,48.31,48.18,48.2,53900.0,36.1538,36.1613,36.064,36.079,53900.0
2013-10-10 10:30:00,48.2,48.24,48.18,48.22,47100.0,36.079,36.1089,36.064,36.0939,47100.0
2013-10-10 10:40:00,48.22,48.24,48.16,48.18,64300.0,36.0939,36.1089,36.049,36.064,64300.0
2013-10-10 10:50:00,48.18,48.24,48.16,48.16,24000.0,36.064,36.1089,36.049,36.049,24000.0
2013-10-10 11:00:00,48.16,48.18,48.08,48.12,24000.0,36.049,36.064,35.9891,36.0191,24000.0
2013-10-10 11:10:00,48.12,48.21,48.12,48.16,19700.0,36.0191,36.0864,36.0191,36.049,19700.0
2013-10-10 11:20:00,48.15,48.21,48.09,48.11,44700.0,36.0415,36.0864,35.9966,36.0116,44700.0
2013-10-10 11:30:00,48.11,48.24,48.08,48.19,62900.0,36.0116,36.1089,35.9891,36.0715,62900.0
2013-10-10 11:40:00,48.19,48.2,48.16,48.18,33400.0,36.0715,36.079,36.049,36.064,33400.0
2013-10-10 11:50:00,48.18,48.21,48.17,48.2,47400.0,36.064,36.0864,36.0565,36.079,47400.0
2013-10-10 12:00:00,48.19,48.27,48.19,48.25,29900.0,36.0715,36.1314,36.0715,36.1164,29900.0
2013-10-10 12:10:00,48.26,48.28,48.23,48.24,21800.0,36.1239,36.1388,36.1014,36.1089,21800.0
2013-10-10 12:20:00,48.24,48.27,48.21,48.25,73200.0,36.1089,36.1314,36.0864,36.1164,73200.0
2013-10-10 12:30:00,48.24,48.28,48.22,48.23,39600.0,36.1089,36.1388,36.0939,36.1014,39600.0
2013-10-10 12:40:00,48.23,48.25,48.22,48.23,14400.0,36.1014,36.1164,36.0939,36.1014,14400.0
2013-10-10 12:50:00,48.24,48.3,48.24,48.28,17500.0,36.1089,36.1538,36.1089,36.1388,17500.0
2013-10-10 13:00:00,48.28,48.29,48.21,48.21,25800.0,36.1388,36.1463,36.0864,36.0864,25800.0
2013-10-10 13:10:00,48.22,48.26,48.21,48.25,17000.0,36.0939,36.1239,36.0864,36.1164,17000.0
2013-10-10 13:20:00,48.25,48.25,48.22,48.23,18600.0,36.1164,36.1164,36.0939,36.1014,18600.0
2013-10-10 13:30:00,48.23,48.26,48.21,48.25,28800.0,36.1014,36.1239,36.0864,36.1164,28800.0
2013-10-10 13:40:00,48.24,48.26,48.2,48.21,29300.0,36.1089,36.1239,36.079,36.0864,29300.0
2013-10-10 13:50:00,48.22,48.26,48.22,48.23,34100.0,36.0939,36.1239,36.0939,36.1014,34100.0
2013-10-10 14:00:00,48.23,48.24,48.14,48.14,32900.0,36.1014,36.1089,36.034,36.034,32900.0
2013-10-10 14:10:00,48.14,48.18,48.14,48.15,37400.0,36.034,36.064,36.034,36.0415,37400.0
2013-10-10 14:20:00,48.15,48.17,48.14,48.14,27700.0,36.0415,36.0565,36.034,36.034,27700.0
2013-10-10 14:30:00,48.13,48.17,48.11,48.17,33100.0,36.0266,36.0565,36.0116,36.0565,33100.0
2013-10-10 14:40:00,48.17,48.18,48.13,48.16,24800.0,36.0565,36.064,36.0266,36.049,24800.0
2013-10-10 14:50:00,48.16,48.2,48.15,48.2,27000.0,36.049,36.079,36.0415,36.079,27000.0
2013-10-10 15:00:00,48.19,48.34,48.18,48.32,78100.0,36.0715,36.1838,36.064,36.1688,78100.0
2013-10-10 15:10:00,48.33,48.41,48.32,48.36,70800.0,36.1763,36.2362,36.1688,36.1987,70800.0
2013-10-10 15:20:00,48.35,48.39,48.31,48.32,48900.0,36.1912,36.2212,36.1613,36.1688,48900.0
2013-10-10 15:30:00,48.33,48.35,48.21,48.22,64300.0,36.1763,36.1912,36.0864,36.0939,64300.0
2013-10-10 15:40:00,48.22,48.27,48.18,48.19,115800.0,36.0939,36.1314,36.064,36.0715,115800.0
2013-10-10 15:50:00,48.19,48.37,48.18,48.37,227300.0,36.0715,36.2062,36.064,36.2062,227300.0
2013-10-11 09:30:00,48.34,48.76,48.29,48.76,50200.0,36.1838,36.4981,36.1463,36.4981,50200.0
2013-10-11 09:40:00,48.73,48.75,48.61,48.71,22200.0,36.4757,36.4906,36.3859,36.4607,22200.0
2013-10-11 09:50:00,48.71,48.84,48.69,48.82,29800.0,36.4607,36.558,36.4457,36.543,29800.0
2013-10-11 10:00:00,48.84,48.87,48.79,48.8,38300.0,36.558,36.5805,36.5206,36.5281,38300.0
2013-10-11 10:10:00,48.8,48.88,48.8,48.8,31000.0,36.5281,36.588,36.5281,36.5281,31000.0
2013-10-11 10:20:00,48.8,48.87,48.78,48.81,38400.0,36.5281,36.5805,36.5131,36.5356,38400.0
2013-10-11 10:30:00,48.8,48.83,48.77,48.79,35300.0,36.5281,36.5505,36.5056,36.5206,35300.0
2013-10-11 10:40:00,48.79,48.85,48.76,48.76,26500.0,36.5206,36.5655,36.4981,36.4981,26500.0
2013-10-11 10:50:00,48.77,48.95,48.77,48.93,24300.0,36.5056,36.6404,36.5056,36.6254,24300.0
2013-10-11 11:00:00,48.92,48.94,48.82,48.82,27200.0,36.6179,36.6329,36.543,36.543,27200.0
2013-10-11 11:10:00,48.81,48.83,48.73,48.73,18200.0,36.5356,36.5505,36.4757,36.4757,18200.0
2013-10-11 11:20:00,48.73,48.77,48.71,48.74,72300.0,36.4757,36.5056,36.4607,36.4832,72300.0
2013-10-11 11:30:00,48.73,48.88,48.73,48.84,20100.0,36.4757,36.588,36.4757,36.558,20100.0
2013-10-11 11:40:00,48.84,48.87,48.82,48.84,20100.0,36.558,36.5805,36.543,36.558,20100.0
2013-10-11 11:50:00,48.84,48.92,48.83,48.92,18700.0,36.558,36.6179,36.5505,36.6179,18700.0
2013-10-11 12:00:00,48.91,49.05,48.91,49.04,18400.0,36.6104,36.7152,36.6104,36.7077,18400.0
2013-10-11 12:10:00,49.03,49.03,48.95,49.01,17600.0,36.7002,36.7002,36.6404,36.6853,17600.0
2013-10-11 12:20:00,49.01,49.04,48.97,48.97,12500.0,36.6853,36.7077,36.6553,36.6553,12500.0
2013-10-11 12:30:00,48.96,49.01,48.95,49.01,11300.0,36.6478,36.6853,36.6404,36.6853,11300.0
2013-10-11 12:40:00,49.0,49.07,49.0,49.01,17200.0,36.6778,36.7302,36.6778,36.6853,17200.0
2013-10-11 12:50:00,49.01,49.04,49.01,49.03,9200.0,36.6853,36.7077,36.6853,36.7002,9200.0
2013-10-11 13:00:00,49.02,49.06,48.97,49.06,9100.0,36.6928,36.7227,36.6553,36.7227,9100.0
2013-10-11 13:10:00,49.06,49.09,48.92,48.93,12500.0,36.7227,36.7451,36.6179,36.6254,12500.0
2013-10-11 13:20:00,48.93,48.93,48.87,48.9,17600.0,36.6254,36.6254,36.5805,36.6029,17600.0
2013-10-11 13:30:00,48.89,48.95,48.89,48.93,12100.0,36.5954,36.6404,36.5954,36.6254,12100.0
2013-10-11 13:40:00,48.92,48.92,48.84,48.84,20200.0,36.6179,36.6179,36.558,36.558,20200.0
2013-10-11 13:50:00,48.82,48.87,48.81,48.86,16400.0,36.543,36.5805,36.5356,36.573,16400.0
2013-10-11 14:00:00,48.86,48.88,48.82,48.86,16600.0,36.573,36.588,36.543,36.573,16600.0
2013-10-11 14:10:00,48.84,49.01,48.84,49.0,20400.0,36.558,36.6853,36.558,36.6778,20400.0
2013-10-11 14:20:00,49.0,49.04,48.9,48.92,26600.0,36.6778,36.7077,36.6029,36.6179,26600.0
2013-10-11 14:30:00,48.92,48.93,48.87,48.89,21000.0,36.6179,36.6254,36.5805,36.5954,21000.0
2013-10-11 14:40:00,48.89,48.94,48.88,48.9,28800.0,36.5954,36.6329,36.588,36.6029,28800.0
2013-10-11 14:50:00,48.91,48.91,48.84,48.88,18300.0,36.6104,36.6104,36.558,36.588,18300.0
2013-10-11 15:00:00,48.89,48.89,48.8,48.81,27900.0,36.5954,36.5954,36.5281,36.5356,27900.0
2013-10-11 15:10:00,48.81,48.86,48.77,48.77,30600.0,36.5356,36.573,36.5056,36.5056,30600.0
2013-10-11 15:20:00,48.76,48.79,48.73,48.77,32300.0,36.4981,36.5206,36.4757,36.5056,32300.0
2013-10-11 15:30:00,48.78,48.86,48.74,48.74,51000.0,36.5131,36.573,36.4832,36.4832,51000.0
2013-10-11 15:40:00,48.75,48.79,48.7,48.7,63900.0,36.4906,36.5206,36.4532,36.4532,63900.0
2013-10-11 15:50:00,48.71,48.93,48.71,48.92,159000.0,36.4607,36.6254,36.4607,36.6179,159000.0
2013-10-14 09:30:00,48.58,49.07,48.58,49.06,55800.0,36.3634,36.7302,36.3634,36.7227,55800.0
2013-10-14 09:40:00,49.1,49.13,48.91,48.95,22700.0,36.7526,36.7751,36.6104,36.6404,22700.0
2013-10-14 09:50:00,48.95,49.02,48.94,49.0,33800.0,36.6404,36.6928,36.6329,36.6778,33800.0
2013-10-14 10:00:00,48.99,49.0,48.82,48.85,22900.0,36.6703,36.6778,36.543,36.5655,22900.0
2013-10-14 10:10:00,48.85,48.97,48.83,48.93,21200.0,36.5655,36.6553,36.5505,36.6254,21200.0
2013-10-14 10:20:00,48.94,49.13,48.94,49.12,28000.0,36.6329,36.7751,36.6329,36.7676,28000.0
2013-10-14 10:30:00,49.11,49.14,48.98,48.98,29900.0,36.7601,36.7826,36.6628,36.6628,29900.0
2013-10-14 10:40:00,48.97,49.07,48.96,48.99,31300.0,36.6553,36.7302,36.6478,36.6703,31300.0
2013-10-14 10:50:00,48.99,49.09,48.95,49.07,15800.0,36.6703,36.7451,36.6404,36.7302,15800.0
2013-10-14 11:00:00,49.07,49.07,48.98,49.01,16400.0,36.7302,36.7302,36.6628,36.6853,16400.0
2013-10-14 11:10:00,49.01,49.05,49.0,49.03,13500.0,36.6853,36.7152,36.6778,36.7002,13500.0
2013-10-14 11:20:00,49.04,49.06,49.01,49.06,13500.0,36.7077,36.7227,36.6853,36.7227,13500.0
2013-10-14 11:30:00,49.06,49.14,49.06,49.14,13900.0,36.7227,36.7826,36.7227,36.7826,13900.0
2013-10-14 11:40:00,49.13,49.15,49.08,49.11,18400.0,36.7751,36.7901,36.7377,36.7601,18400.0
2013-10-14 11:50:00,49.11,49.18,49.09,49.15,19900.0,36.7601,36.8125,36.7451,36.7901,19900.0
2013-10-14 12:00:00,49.14,49.18,49.14,49.16,8300.0,36.7826,36.8125,36.7826,36.7975,8300.0
2013-10-14 12:10:00,49.16,49.22,49.16,49.21,23800.0,36.7975,36.8425,36.7975,36.835,23800.0
2013-10-14 12:20:00,49.21,49.21,49.06,49.09,16200.0,36.835,36.835,36.7227,36.7451,16200.0
2013-10-14 12:30:00,49.1,49.17,49.08,49.16,38000.0,36.7526,36.805,36.7377,36.7975,38000.0
2013-10-14 12:40:00,49.16,49.16,49.09,49.09,20400.0,36.7975,36.7975,36.7451,36.7451,20400.0
2013-10-14 12:50:00,49.1,49.16,49.09,49.15,21700.0,36.7526,36.7975,36.7451,36.7901,21700.0
2013-10-14 13:00:00,49.16,49.19,49.11,49.18,20500.0,36.7975,36.82,36.7601,36.8125,20500.0
2013-10-14 13:10:00,49.19,49.34,49.19,49.23,26800.0,36.82,36.9323,36.82,36.8499,26800.0
2013-10-14 13:20:00,49.22,49.27,49.19,49.27,11900.0,36.8425,36.8799,36.82,36.8799,11900.0
2013-10-14 13:30:00,49.26,49.3,49.25,49.28,7300.0,36.8724,36.9023,36.8649,36.8874,7300.0
2013-10-14 13:40:00,49.29,49.39,49.29,49.34,11600.0,36.8949,36.9697,36.8949,36.9323,11600.0
2013-10-14 13:50:00,49.34,49.34,49.27,49.3,12300.0,36.9323,36.9323,36.8799,36.9023,12300.0
2013-10-14 14:00:00,49.3,49.48,49.28,49.44,33700.0,36.9023,37.0371,36.8874,37.0071,33700.0
2013-10-14 14:10:00,49.43,49.43,49.35,49.41,20900.0,36.9996,36.9996,36.9398,36.9847,20900.0
2013-10-14 14:20:00,49.42,49.44,49.38,49.41,28500.0,36.9922,37.0071,36.9622,36.9847,28500.0
2013-10-14 14:30:00,49.4,49.48,49.4,49.46,24700.0,36.9772,37.0371,36.9772,37.0221,24700.0
2013-10-14 14:40:00,49.46,49.47,49.35,49.4,38200.0,37.0221,37.0296,36.9398,36.9772,38200.0
2013-10-14 14:50:00,49.4,49.4,49.29,49.36,20600.0,36.9772,36.9772,36.8949,36.9473,20600.0
2013-10-14 15:00:00,49.35,49.48,49.28,49.47,34300.0,36.9398,37.0371,36.8874,37.0296,34300.0
2013-10-14 15:10:00,49.48,49.48,49.39,49.39,23400.0,37.0371,37.0371,36.9697,36.9697,23400.0
2013-10-14 15:20:00,49.38,49.41,49.34,49.37,38000.0,36.9622,36.9847,36.9323,36.9547,38000.0
2013-10-14 15:30:00,49.37,49.44,49.27,49.27,65000.0,36.9547,37.0071,36.8799,36.8799,65000.0
2013-10-14 15:40:00,49.27,49.3,49.16,49.17,98100.0,36.8799,36.9023,36.7975,36.805,98100.0
2013-10-14 15:50:00,49.17,49.3,49.11,49.28,201900.0,36.805,36.9023,36.7601,36.8874,201900.0
2013-10-15 09:30:00,49.24,49.56,49.24,49.4,64600.0,36.8574,37.097,36.8574,36.9772,64600.0
2013-10-15 09:40:00,49.39,49.67,49.3,49.67,55700.0,36.9697,37.1793,36.9023,37.1793,55700.0
2013-10-15 09:50:00,49.66,50.0,49.64,49.99,83800.0,37.1718,37.4263,37.1568,37.4188,83800.0
2013-10-15 10:00:00,49.99,49.99,49.79,49.84,62700.0,37.4188,37.4188,37.2691,37.3065,62700.0
2013-10-15 10:10:00,49.84,50.03,49.84,49.96,56900.0,37.3065,37.4488,37.3065,37.3964,56900.0
2013-10-15 10:20:00,49.94,50.2,49.94,50.19,66900.0,37.3814,37.576,37.3814,37.5685,66900.0
2013-10-15 10:30:00,50.19,50.29,49.95,49.96,81000.0,37.5685,37.6434,37.3889,37.3964,81000.0
2013-10-15 10:40:00,49.95,49.98,49.79,49.84,61300.0,37.3889,37.4113,37.2691,37.3065,61300.0
2013-10-15 10:50:00,49.84,49.84,49.75,49.83,34700.0,37.3065,37.3065,37.2392,37.2991,34700.0
2013-10-15 11:00:00,49.82,49.95,49.8,49.81,44500.0,37.2916,37.3889,37.2766,37.2841,44500.0
2013-10-15 11:10:00,49.81,50.06,49.79,50.02,41500.0,37.2841,37.4712,37.2691,37.4413,41500.0
2013-10-15 11:20:00,50.02,50.17,50.01,50.1,37400.0,37.4413,37.5536,37.4338,37.5012,37400.0
2013-10-15 11:30:00,50.09,50.1,49.93,49.96,27900.0,37.4937,37.5012,37.3739,37.3964,27900.0
2013-10-15 11:40:00,49.96,49.97,49.86,49.89,18800.0,37.3964,37.4039,37.3215,37.344,18800.0
2013-10-15 11:50:00,49.9,50.0,49.9,49.99,33300.0,37.3515,37.4263,37.3515,37.4188,33300.0
2013-10-15 12:00:00,49.97,50.0,49.85,49.86,57600.0,37.4039,37.4263,37.314,37.3215,57600.0
2013-10-15 12:10:00,49.86,49.92,49.83,49.92,110300.0,37.3215,37.3664,37.2991,37.3664,110300.0
2013-10-15 12:20:00,49.94,49.95,49.87,49.87,42500.0,37.3814,37.3889,37.329,37.329,42500.0
2013-10-15 12:30:00,49.86,49.92,49.86,49.89,33600.0,37.3215,37.3664,37.3215,37.344,33600.0
2013-10-15 12:40:00,49.89,49.89,49.84,49.88,28500.0,37.344,37.344,37.3065,37.3365,28500.0
2013-10-15 12:50:00,49.88,49.89,49.78,49.8,25000.0,37.3365,37.344,37.2616,37.2766,25000.0
2013-10-15 13:00:00,49.81,49.89,49.8,49.87,11400.0,37.2841,37.344,37.2766,37.329,11400.0
2013-10-15 13:10:00,49.87,49.9,49.84,49.9,20100.0,37.329,37.3515,37.3065,37.3515,20100.0
2013-10-15 13:20:00,49.89,49.93,49.81,49.81,15200.0,37.344,37.3739,37.2841,37.2841,15200.0
2013-10-15 13:30:00,49.81,49.83,49.76,49.81,14900.0,37.2841,37.2991,37.2467,37.2841,14900.0
2013-10-15 13:40:00,49.81,49.88,49.78,49.83,20700.0,37.2841,37.3365,37.2616,37.2991,20700.0
2013-10-15 13:50:00,49.83,49.88,49.81,49.84,19900.0,37.2991,37.3365,37.2841,37.3065,19900.0
2013-10-15 14:00:00,49.84,49.86,49.8,49.81,32300.0,37.3065,37.3215,37.2766,37.2841,32300.0
2013-10-15 14:10:00,49.8,49.81,49.59,49.6,56400.0,37.2766,37.2841,37.1194,37.1269,56400.0
2013-10-15 14:20:00,49.6,49.63,49.49,49.49,59800.0,37.1269,37.1494,37.0446,37.0446,59800.0
2013-10-15 14:30:00,49.5,49.5,49.26,49.34,60600.0,37.052,37.052,36.8724,36.9323,60600.0
2013-10-15 14:40:00,49.34,49.4,49.26,49.36,61700.0,36.9323,36.9772,36.8724,36.9473,61700.0
2013-10-15 14:50:00,49.36,49.45,49.35,49.44,52400.0,36.9473,37.0146,36.9398,37.0071,52400.0
2013-10-15 15:00:00,49.45,49.6,49.38,49.59,66600.0,37.0146,37.1269,36.9622,37.1194,66600.0
2013-10-15 15:10:00,49.6,49.67,49.58,49.67,49100.0,37.1269,37.1793,37.1119,37.1793,49100.0
2013-10-15 15:20:00,49.69,49.72,49.65,49.68,44300.0,37.1943,37.2167,37.1643,37.1868,44300.0
2013-10-15 15:30:00,49.68,49.68,49.5,49.53,65900.0,37.1868,37.1868,37.052,37.0745,65900.0
2013-10-15 15:40:00,49.54,49.54,49.44,49.47,99300.0,37.082,37.082,37.0071,37.0296,99300.0
2013-10-15 15:50:00,49.47,49.51,49.42,49.47,180900.0,37.0296,37.0595,36.9922,37.0296,180900.0
2013-10-16 09:30:00,50.06,50.3,49.96,50.08,107000.0,37.4712,37.6509,37.3964,37.4862,107000.0
2013-10-16 09:40:00,50.09,50.09,49.72,49.86,38700.0,37.4937,37.4937,37.2167,37.3215,38700.0
2013-10-16 09:50:00,49.85,50.24,49.8,50.2,52400.0,37.314,37.606,37.2766,37.576,52400.0
2013-10-16 10:00:00,50.21,50.33,50.09,50.15,60600.0,37.5835,37.6733,37.4937,37.5386,60600.0
2013-10-16 10:10:00,50.17,50.19,50.04,50.08,41000.0,37.5536,37.5685,37.4562,37.4862,41000.0
2013-10-16 10:20:00,50.09,50.1,49.8,49.8,45200.0,37.4937,37.5012,37.2766,37.2766,45200.0
2013-10-16 10:30:00,49.8,49.91,49.69,49.69,55400.0,37.2766,37.3589,37.1943,37.1943,55400.0
2013-10-16 10:40:00,49.7,49.76,49.59,49.76,51300.0,37.2017,37.2467,37.1194,37.2467,51300.0
2013-10-16 10:50:00,49.78,49.79,49.67,49.72,39000.0,37.2616,37.2691,37.1793,37.2167,39000.0
2013-10-16 11:00:00,49.71,49.73,49.66,49.71,37800.0,37.2092,37.2242,37.1718,37.2092,37800.0
2013-10-16 11:10:00,49.7,49.74,49.66,49.68,41600.0,37.2017,37.2317,37.1718,37.1868,41600.0
2013-10-16 11:20:00,49.69,49.74,49.63,49.64,32500.0,37.1943,37.2317,37.1494,37.1568,32500.0
2013-10-16 11:30:00,49.65,49.72,49.65,49.71,25300.0,37.1643,37.2167,37.1643,37.2092,25300.0
2013-10-16 11:40:00,49.7,49.71,49.66,49.66,24100.0,37.2017,37.2092,37.1718,37.1718,24100.0
2013-10-16 11:50:00,49.66,49.7,49.66,49.69,24500.0,37.1718,37.2017,37.1718,37.1943,24500.0
2013-10-16 12:00:00,49.7,49.7,49.63,49.66,21200.0,37.2017,37.2017,37.1494,37.1718,21200.0
2013-10-16 12:10:00,49.66,49.74,49.66,49.73,26900.0,37.1718,37.2317,37.1718,37.2242,26900.0
2013-10-16 12:20:00,49.73,49.73,49.55,49.56,32800.0,37.2242,37.2242,37.0895,37.097,32800.0
2013-10-16 12:30:00,49.55,49.66,49.5,49.63,39800.0,37.0895,37.1718,37.052,37.1494,39800.0
2013-10-16 12:40:00,49.64,49.66,49.58,49.6,22600.0,37.1568,37.1718,37.1119,37.1269,22600.0
2013-10-16 12:50:00,49.6,49.66,49.59,49.61,28400.0,37.1269,37.1718,37.1194,37.1344,28400.0
2013-10-16 13:00:00,49.61,49.71,49.61,49.66,31400.0,37.1344,37.2092,37.1344,37.1718,31400.0
2013-10-16 13:10:00,49.66,49.75,49.62,49.74,21400.0,37.1718,37.2392,37.1419,37.2317,21400.0
2013-10-16 13:20:00,49.75,49.85,49.74,49.85,26800.0,37.2392,37.314,37.2317,37.314,26800.0
2013-10-16 13:30:00,49.85,49.86,49.79,49.83,25700.0,37.314,37.3215,37.2691,37.2991,25700.0
2013-10-16 13:40:00,49.84,49.85,49.77,49.77,19400.0,37.3065,37.314,37.2541,37.2541,19400.0
2013-10-16 13:50:00,49.77,49.79,49.69,49.71,16900.0,37.2541,37.2691,37.1943,37.2092,16900.0
2013-10-16 14:00:00,49.71,49.74,49.67,49.72,23800.0,37.2092,37.2317,37.1793,37.2167,23800.0
2013-10-16 14:10:00,49.72,49.72,49.67,49.68,27200.0,37.2167,37.2167,37.1793,37.1868,27200.0
2013-10-16 14:20:00,49.68,49.7,49.59,49.6,32100.0,37.1868,37.2017,37.1194,37.1269,32100.0
2013-10-16 14:30:00,49.61,49.61,49.53,49.53,47400.0,37.1344,37.1344,37.0745,37.0745,47400.0
2013-10-16 14:40:00,49.53,49.71,49.51,49.7,33400.0,37.0745,37.2092,37.0595,37.2017,33400.0
2013-10-16 14:50:00,49.7,49.72,49.66,49.69,25200.0,37.2017,37.2167,37.1718,37.1943,25200.0
2013-10-16 15:00:00,49.68,49.7,49.64,49.7,36200.0,37.1868,37.2017,37.1568,37.2017,36200.0
2013-10-16 15:10:00,49.7,49.78,49.68,49.74,61000.0,37.2017,37.2616,37.1868,37.2317,61000.0
2013-10-16 15:20:00,49.75,49.8,49.71,49.72,50300.0,37.2392,37.2766,37.2092,37.2167,50300.0
2013-10-16 15:30:00,49.72,49.72,49.58,49.6,55000.0,37.2167,37.2167,37.1119,37.1269,55000.0
2013-10-16 15:40:00,49.61,49.77,49.56,49.76,93100.0,37.1344,37.2541,37.097,37.2467,93100.0
2013-10-16 15:50:00,49.77,49.85,49.69,49.85,208700.0,37.2541,37.314,37.1943,37.314,208700.0
2013-10-17 09:30:00,49.97,50.35,49.3,49.98,87400.0,37.4039,37.6883,36.9023,37.4113,87400.0
2013-10-17 09:40:00,50.0,50.82,50.0,50.7,89600.0,37.4263,38.0401,37.4263,37.9503,89600.0
2013-10-17 09:50:00,50.7,50.76,50.41,50.47,116700.0,37.9503,37.9952,37.7332,37.7781,116700.0
2013-10-17 10:00:00,50.42,50.59,50.29,50.45,90200.0,37.7407,37.8679,37.6434,37.7631,90200.0
2013-10-17 10:10:00,50.42,50.42,50.14,50.18,76000.0,37.7407,37.7407,37.5311,37.561,76000.0
2013-10-17 10:20:00,50.19,50.41,50.13,50.23,67400.0,37.5685,37.7332,37.5236,37.5985,67400.0
2013-10-17 10:30:00,50.23,50.4,50.23,50.27,54600.0,37.5985,37.7257,37.5985,37.6284,54600.0
2013-10-17 10:40:00,50.26,50.28,50.03,50.12,79900.0,37.6209,37.6359,37.4488,37.5161,79900.0
2013-10-17 10:50:00,50.13,50.26,50.1,50.25,43500.0,37.5236,37.6209,37.5012,37.6134,43500.0
2013-10-17 11:00:00,50.22,50.27,50.2,50.24,36500.0,37.591,37.6284,37.576,37.606,36500.0
2013-10-17 11:10:00,50.23,50.25,50.13,50.18,40900.0,37.5985,37.6134,37.5236,37.561,40900.0
2013-10-17 11:20:00,50.17,50.25,50.17,50.21,43500.0,37.5536,37.6134,37.5536,37.5835,43500.0
2013-10-17 11:30:00,50.22,50.25,50.17,50.2,33700.0,37.591,37.6134,37.5536,37.576,33700.0
2013-10-17 11:40:00,50.2,50.44,50.2,50.44,51500.0,37.576,37.7557,37.576,37.7557,51500.0
2013-10-17 11:50:00,50.43,50.51,50.43,50.46,38800.0,37.7482,37.8081,37.7482,37.7706,38800.0
2013-10-17 12:00:00,50.46,50.5,50.31,50.32,29200.0,37.7706,37.8006,37.6583,37.6658,29200.0
2013-10-17 12:10:00,50.34,50.41,50.32,50.39,35600.0,37.6808,37.7332,37.6658,37.7182,35600.0
2013-10-17 12:20:00,50.39,50.44,50.37,50.44,31800.0,37.7182,37.7557,37.7033,37.7557,31800.0
2013-10-17 12:30:00,50.45,50.47,50.39,50.44,34000.0,37.7631,37.7781,37.7182,37.7557,34000.0
2013-10-17 12:40:00,50.45,50.49,50.4,50.41,41500.0,37.7631,37.7931,37.7257,37.7332,41500.0
2013-10-17 12:50:00,50.42,50.44,50.38,50.4,37900.0,37.7407,37.7557,37.7107,37.7257,37900.0
2013-10-17 13:00:00,50.4,50.45,50.37,50.43,43700.0,37.7257,37.7631,37.7033,37.7482,43700.0
2013-10-17 13:10:00,50.44,50.44,50.37,50.42,62400.0,37.7557,37.7557,37.7033,37.7407,62400.0
2013-10-17 13:20:00,50.42,50.43,50.39,50.4,52200.0,37.7407,37.7482,37.7182,37.7257,52200.0
2013-10-17 13:30:00,50.4,50.45,50.4,50.44,45500.0,37.7257,37.7631,37.7257,37.7557,45500.0
2013-10-17 13:40:00,50.43,50.49,50.43,50.47,35300.0,37.7482,37.7931,37.7482,37.7781,35300.0
2013-10-17 13:50:00,50.47,50.48,50.43,50.46,123400.0,37.7781,37.7856,37.7482,37.7706,123400.0
2013-10-17 14:00:00,50.45,50.7,50.45,50.69,82000.0,37.7631,37.9503,37.7631,37.9428,82000.0
2013-10-17 14:10:00,50.69,50.71,50.45,50.46,55000.0,37.9428,37.9578,37.7631,37.7706,55000.0
2013-10-17 14:20:00,50.46,50.61,50.45,50.5,51000.0,37.7706,37.8829,37.7631,37.8006,51000.0
2013-10-17 14:30:00,50.49,50.52,50.4,50.52,39900.0,37.7931,37.8155,37.7257,37.8155,39900.0
2013-10-17 14:40:00,50.51,50.61,50.5,50.6,42800.0,37.8081,37.8829,37.8006,37.8754,42800.0
2013-10-17 14:50:00,50.6,50.66,50.45,50.65,51800.0,37.8754,37.9203,37.7631,37.9128,51800.0
2013-10-17 15:00:00,50.64,50.64,50.45,50.55,57300.0,37.9054,37.9054,37.7631,37.838,57300.0
2013-10-17 15:10:00,50.54,50.66,50.51,50.65,41400.0,37.8305,37.9203,37.8081,37.9128,41400.0
2013-10-17 15:20:00,50.65,50.67,50.59,50.66,42300.0,37.9128,37.9278,37.8679,37.9203,42300.0
2013-10-17 15:30:00,50.65,50.78,50.65,50.72,60800.0,37.9128,38.0102,37.9128,37.9652,60800.0
2013-10-17 15:40:00,50.73,50.93,50.72,50.92,114800.0,37.9727,38.1224,37.9652,38.115,114800.0
2013-10-17 15:50:00,50.92,50.94,50.74,50.77,210300.0,38.115,38.1299,37.9802,38.0027,210300.0
2013-10-18 09:30:00,50.99,50.99,50.5,50.54,174200.0,38.1673,38.1673,37.8006,37.8305,174200.0
2013-10-18 09:40:00,50.56,50.68,50.55,50.63,38300.0,37.8455,37.9353,37.838,37.8979,38300.0
2013-10-18 09:50:00,50.64,50.67,50.56,50.67,36200.0,37.9054,37.9278,37.8455,37.9278,36200.0
2013-10-18 10:00:00,50.69,50.81,50.66,50.8,36500.0,37.9428,38.0326,37.9203,38.0251,36500.0
2013-10-18 10:10:00,50.8,50.8,50.66,50.73,21700.0,38.0251,38.0251,37.9203,37.9727,21700.0
2013-10-18 10:20:00,50.71,50.84,50.71,50.78,23900.0,37.9578,38.0551,37.9578,38.0102,23900.0
2013-10-18 10:30:00,50.79,50.8,50.66,50.76,31300.0,38.0176,38.0251,37.9203,37.9952,31300.0
2013-10-18 10:40:00,50.76,50.85,50.74,50.76,33300.0,37.9952,38.0626,37.9802,37.9952,33300.0
2013-10-18 10:50:00,50.74,50.76,50.7,50.73,31200.0,37.9802,37.9952,37.9503,37.9727,31200.0
2013-10-18 11:00:00,50.74,50.77,50.71,50.73,52700.0,37.9802,38.0027,37.9578,37.9727,52700.0
2013-10-18 11:10:00,50.73,50.93,50.73,50.93,21800.0,37.9727,38.1224,37.9727,38.1224,21800.0
2013-10-18 11:20:00,50.92,50.93,50.87,50.9,25800.0,38.115,38.1224,38.0775,38.1,25800.0
2013-10-18 11:30:00,50.9,50.96,50.9,50.93,21400.0,38.1,38.1449,38.1,38.1224,21400.0
2013-10-18 11:40:00,50.93,50.95,50.88,50.91,27800.0,38.1224,38.1374,38.085,38.1075,27800.0
2013-10-18 11:50:00,50.9,50.91,50.82,50.82,17400.0,38.1,38.1075,38.0401,38.0401,17400.0
2013-10-18 12:00:00,50.82,50.91,50.76,50.89,72400.0,38.0401,38.1075,37.9952,38.0925,72400.0
2013-10-18 12:10:00,50.89,51.04,50.89,51.04,39800.0,38.0925,38.2048,38.0925,38.2048,39800.0
2013-10-18 12:20:00,51.05,51.12,51.04,51.1,34100.0,38.2123,38.2647,38.2048,38.2497,34100.0
2013-10-18 12:30:00,51.1,51.12,51.09,51.11,27800.0,38.2497,38.2647,38.2422,38.2572,27800.0
2013-10-18 12:40:00,51.1,51.1,51.08,51.1,19900.0,38.2497,38.2497,38.2347,38.2497,19900.0
2013-10-18 12:50:00,51.1,51.12,51.09,51.11,21800.0,38.2497,38.2647,38.2422,38.2572,21800.0
2013-10-18 13:00:00,51.11,51.19,51.11,51.18,17600.0,38.2572,38.3171,38.2572,38.3096,17600.0
2013-10-18 13:10:00,51.18,51.21,51.17,51.21,20900.0,38.3096,38.332,38.3021,38.332,20900.0
2013-10-18 13:20:00,51.21,51.24,51.19,51.23,29400.0,38.332,38.3545,38.3171,38.347,29400.0
2013-10-18 13:30:00,51.23,51.24,51.2,51.2,37100.0,38.347,38.3545,38.3245,38.3245,37100.0
2013-10-18 13:40:00,51.21,51.24,51.18,51.19,27900.0,38.332,38.3545,38.3096,38.3171,27900.0
2013-10-18 13:50:00,51.2,51.24,51.19,51.24,19300.0,38.3245,38.3545,38.3171,38.3545,19300.0
2013-10-18 14:00:00,51.25,51.25,51.15,51.15,19100.0,38.362,38.362,38.2871,38.2871,19100.0
2013-10-18 14:10:00,51.16,51.2,51.15,51.2,34400.0,38.2946,38.3245,38.2871,38.3245,34400.0
2013-10-18 14:20:00,51.2,51.22,51.17,51.17,33100.0,38.3245,38.3395,38.3021,38.3021,33100.0
2013-10-18 14:30:00,51.17,51.19,51.14,51.17,28400.0,38.3021,38.3171,38.2796,38.3021,28400.0
2013-10-18 14:40:00,51.16,51.21,51.14,51.14,34200.0,38.2946,38.332,38.2796,38.2796,34200.0
2013-10-18 14:50:00,51.14,51.15,51.08,51.09,39500.0,38.2796,38.2871,38.2347,38.2422,39500.0
2013-10-18 15:00:00,51.08,51.14,51.07,51.09,60700.0,38.2347,38.2796,38.2272,38.2422,60700.0
2013-10-18 15:10:00,51.1,51.11,51.07,51.09,53400.0,38.2497,38.2572,38.2272,38.2422,53400.0
2013-10-18 15:20:00,51.09,51.16,51.07,51.16,57000.0,38.2422,38.2946,38.2272,38.2946,57000.0
2013-10-18 15:30:00,51.16,51.24,51.08,51.08,121000.0,38.2946,38.3545,38.2347,38.2347,121000.0
2013-10-18 15:40:00,51.09,51.16,51.02,51.13,143600.0,38.2422,38.2946,38.1898,38.2721,143600.0
2013-10-18 15:50:00,51.12,51.14,51.07,51.09,285100.0,38.2647,38.2796,38.2272,38.2422,285100.0
2013-10-21 09:30:00,51.18,51.25,51.07,51.19,48900.0,38.3096,38.362,38.2272,38.3171,48900.0
2013-10-21 09:40:00,51.2,51.35,51.15,51.32,24700.0,38.3245,38.4368,38.2871,38.4144,24700.0
2013-10-21 09:50:00,51.32,51.47,51.23,51.43,35400.0,38.4144,38.5266,38.347,38.4967,35400.0
2013-10-21 10:00:00,51.42,51.44,51.35,51.42,31900.0,38.4892,38.5042,38.4368,38.4892,31900.0
2013-10-21 10:10:00,51.41,51.49,51.29,51.41,61300.0,38.4817,38.5416,38.3919,38.4817,61300.0
2013-10-21 10:20:00,51.41,51.45,51.28,51.28,25600.0,38.4817,38.5117,38.3844,38.3844,25600.0
2013-10-21 10:30:00,51.27,51.29,51.12,51.13,25700.0,38.3769,38.3919,38.2647,38.2721,25700.0
2013-10-21 10:40:00,51.15,51.15,50.99,51.0,19600.0,38.2871,38.2871,38.1673,38.1748,19600.0
2013-10-21 10:50:00,51.0,51.05,50.94,50.94,20900.0,38.1748,38.2123,38.1299,38.1299,20900.0
2013-10-21 11:00:00,50.95,50.98,50.89,50.89,20500.0,38.1374,38.1599,38.0925,38.0925,20500.0
2013-10-21 11:10:00,50.89,50.9,50.83,50.83,40900.0,38.0925,38.1,38.0476,38.0476,40900.0
2013-10-21 11:20:00,50.83,50.85,50.77,50.82,40200.0,38.0476,38.0626,38.0027,38.0401,40200.0
2013-10-21 11:30:00,50.82,50.85,50.75,50.78,73100.0,38.0401,38.0626,37.9877,38.0102,73100.0
2013-10-21 11:40:00,50.78,50.83,50.65,50.68,70600.0,38.0102,38.0476,37.9128,37.9353,70600.0
2013-10-21 11:50:00,50.68,50.69,50.65,50.67,63400.0,37.9353,37.9428,37.9128,37.9278,63400.0
2013-10-21 12:00:00,50.67,50.69,50.63,50.68,37700.0,37.9278,37.9428,37.8979,37.9353,37700.0
2013-10-21 12:10:00,50.68,50.72,50.66,50.7,55800.0,37.9353,37.9652,37.9203,37.9503,55800.0
2013-10-21 12:20:00,50.7,50.7,50.62,50.62,47300.0,37.9503,37.9503,37.8904,37.8904,47300.0
2013-10-21 12:30:00,50.61,50.65,50.55,50.65,55800.0,37.8829,37.9128,37.838,37.9128,55800.0
2013-10-21 12:40:00,50.65,50.66,50.54,50.56,52200.0,37.9128,37.9203,37.8305,37.8455,52200.0
2013-10-21 12:50:00,50.55,50.56,50.47,50.51,59000.0,37.838,37.8455,37.7781,37.8081,59000.0
2013-10-21 13:00:00,50.51,50.56,50.46,50.54,32500.0,37.8081,37.8455,37.7706,37.8305,32500.0
2013-10-21 13:10:00,50.53,50.54,50.49,50.49,25600.0,37.823,37.8305,37.7931,37.7931,25600.0
2013-10-21 13:20:00,50.5,50.5,50.42,50.43,38500.0,37.8006,37.8006,37.7407,37.7482,38500.0
2013-10-21 13:30:00,50.43,50.48,50.41,50.44,51000.0,37.7482,37.7856,37.7332,37.7557,51000.0
2013-10-21 13:40:00,50.45,50.47,50.38,50.47,38400.0,37.7631,37.7781,37.7107,37.7781,38400.0
2013-10-21 13:50:00,50.47,50.49,50.45,50.45,18800.0,37.7781,37.7931,37.7631,37.7631,18800.0
2013-10-21 14:00:00,50.45,50.52,50.42,50.51,57700.0,37.7631,37.8155,37.7407,37.8081,57700.0
2013-10-21 14:10:00,50.52,50.58,50.51,50.58,23200.0,37.8155,37.8605,37.8081,37.8605,23200.0
2013-10-21 14:20:00,50.58,50.61,50.52,50.61,44200.0,37.8605,37.8829,37.8155,37.8829,44200.0
2013-10-21 14:30:00,50.61,50.65,50.58,50.65,33200.0,37.8829,37.9128,37.8605,37.9128,33200.0
2013-10-21 14:40:00,50.65,50.68,50.64,50.64,33700.0,37.9128,37.9353,37.9054,37.9054,33700.0
2013-10-21 14:50:00,50.63,50.67,50.61,50.66,43300.0,37.8979,37.9278,37.8829,37.9203,43300.0
2013-10-21 15:00:00,50.66,50.69,50.63,50.64,42900.0,37.9203,37.9428,37.8979,37.9054,42900.0
2013-10-21 15:10:00,50.65,50.65,50.6,50.6,28700.0,37.9128,37.9128,37.8754,37.8754,28700.0
2013-10-21 15:20:00,50.6,50.64,50.6,50.61,30000.0,37.8754,37.9054,37.8754,37.8829,30000.0
2013-10-21 15:30:00,50.61,50.71,50.6,50.71,55100.0,37.8829,37.9578,37.8754,37.9578,55100.0
2013-10-21 15:40:00,50.7,50.73,50.66,50.71,68100.0,37.9503,37.9727,37.9203,37.9578,68100.0
2013-10-21 15:50:00,50.71,50.73,50.66,50.72,132200.0,37.9578,37.9727,37.9203,37.9652,132200.0
2013-10-22 09:30:00,50.91,51.15,50.83,50.94,52500.0,38.1075,38.2871,38.0476,38.1299,52500.0
2013-10-22 09:40:00,50.94,51.04,50.89,50.98,19500.0,38.1299,38.2048,38.0925,38.1599,19500.0
2013-10-22 09:50:00,51.0,51.15,51.0,51.11,26000.0,38.1748,38.2871,38.1748,38.2572,26000.0
2013-10-22 10:00:00,51.1,51.27,51.1,51.25,23300.0,38.2497,38.3769,38.2497,38.362,23300.0
2013-10-22 10:10:00,51.25,51.35,51.21,51.3,19200.0,38.362,38.4368,38.332,38.3994,19200.0
2013-10-22 10:20:00,51.28,51.35,51.22,51.26,22600.0,38.3844,38.4368,38.3395,38.3694,22600.0
2013-10-22 10:30:00,51.25,51.26,51.2,51.23,24100.0,38.362,38.3694,38.3245,38.347,24100.0
2013-10-22 10:40:00,51.24,51.29,51.21,51.23,42400.0,38.3545,38.3919,38.332,38.347,42400.0
2013-10-22 10:50:00,51.22,51.23,51.05,51.12,50100.0,38.3395,38.347,38.2123,38.2647,50100.0
2013-10-22 11:00:00,51.11,51.27,51.1,51.21,28400.0,38.2572,38.3769,38.2497,38.332,28400.0
2013-10-22 11:10:00,51.22,51.28,51.15,51.2,25600.0,38.3395,38.3844,38.2871,38.3245,25600.0
2013-10-22 11:20:00,51.2,51.2,51.09,51.2,43900.0,38.3245,38.3245,38.2422,38.3245,43900.0
2013-10-22 11:30:00,51.2,51.35,51.16,51.31,49100.0,38.3245,38.4368,38.2946,38.4069,49100.0
2013-10-22 11:40:00,51.3,51.32,51.28,51.3,38500.0,38.3994,38.4144,38.3844,38.3994,38500.0
2013-10-22 11:50:00,51.3,51.32,51.26,51.29,39000.0,38.3994,38.4144,38.3694,38.3919,39000.0
2013-10-22 12:00:00,51.27,51.3,51.2,51.28,27800.0,38.3769,38.3994,38.3245,38.3844,27800.0
2013-10-22 12:10:00,51.29,51.32,51.28,51.32,16200.0,38.3919,38.4144,38.3844,38.4144,16200.0
2013-10-22 12:20:00,51.32,51.33,51.28,51.3,23800.0,38.4144,38.4218,38.3844,38.3994,23800.0
2013-10-22 12:30:00,51.29,51.31,51.22,51.22,17700.0,38.3919,38.4069,38.3395,38.3395,17700.0
2013-10-22 12:40:00,51.21,51.28,51.16,51.26,55600.0,38.332,38.3844,38.2946,38.3694,55600.0
2013-10-22 12:50:00,51.25,51.29,51.25,51.28,21100.0,38.362,38.3919,38.362,38.3844,21100.0
2013-10-22 13:00:00,51.28,51.29,51.25,51.26,16200.0,38.3844,38.3919,38.362,38.3694,16200.0
2013-10-22 13:10:00,51.24,51.29,51.24,51.27,11700.0,38.3545,38.3919,38.3545,38.3769,11700.0
2013-10-22 13:20:00,51.27,51.27,51.22,51.25,15800.0,38.3769,38.3769,38.3395,38.362,15800.0
2013-10-22 13:30:00,51.24,51.29,51.22,51.29,17700.0,38.3545,38.3919,38.3395,38.3919,17700.0
2013-10-22 13:40:00,51.28,51.29,51.25,51.29,16500.0,38.3844,38.3919,38.362,38.3919,16500.0
2013-10-22 13:50:00,51.28,51.32,51.27,51.29,33100.0,38.3844,38.4144,38.3769,38.3919,33100.0
2013-10-22 14:00:00,51.29,51.35,51.25,51.33,37900.0,38.3919,38.4368,38.362,38.4218,37900.0
2013-10-22 14:10:00,51.33,51.36,51.33,51.35,24400.0,38.4218,38.4443,38.4218,38.4368,24400.0
2013-10-22 14:20:00,51.33,51.36,51.27,51.3,26400.0,38.4218,38.4443,38.3769,38.3994,26400.0
2013-10-22 14:30:00,51.3,51.36,51.27,51.36,30200.0,38.3994,38.4443,38.3769,38.4443,30200.0
2013-10-22 14:40:00,51.36,51.42,51.31,51.42,32200.0,38.4443,38.4892,38.4069,38.4892,32200.0
2013-10-22 14:50:00,51.41,51.5,51.4,51.47,40900.0,38.4817,38.5491,38.4742,38.5266,40900.0
2013-10-22 15:00:00,51.48,51.58,51.47,51.58,47400.0,38.5341,38.609,38.5266,38.609,47400.0
2013-10-22 15:10:00,51.58,51.63,51.52,51.53,35000.0,38.609,38.6464,38.5641,38.5716,35000.0
2013-10-22 15:20:00,51.53,51.58,51.52,51.56,31000.0,38.5716,38.609,38.5641,38.594,31000.0
2013-10-22 15:30:00,51.55,51.56,51.49,51.52,71600.0,38.5865,38.594,38.5416,38.5641,71600.0
2013-10-22 15:40:00,51.52,51.53,51.43,51.44,91500.0,38.5641,38.5716,38.4967,38.5042,91500.0
2013-10-22 15:50:00,51.45,51.52,51.36,51.38,185600.0,38.5117,38.5641,38.4443,38.4593,185600.0
2013-10-23 09:30:00,51.01,51.04,50.61,50.68,56300.0,38.1823,38.2048,37.8829,37.9353,56300.0
2013-10-23 09:40:00,50.67,50.82,50.64,50.68,23800.0,37.9278,38.0401,37.9054,37.9353,23800.0
2013-10-23 09:50:00,50.7,50.71,50.52,50.53,27600.0,37.9503,37.9578,37.8155,37.823,27600.0
2013-10-23 10:00:00,50.54,50.58,50.42,50.57,34900.0,37.8305,37.8605,37.7407,37.853,34900.0
2013-10-23 10:10:00,50.57,50.83,50.54,50.82,42000.0,37.853,38.0476,37.8305,38.0401,42000.0
2013-10-23 10:20:00,50.82,50.84,50.67,50.81,54000.0,38.0401,38.0551,37.9278,38.0326,54000.0
2013-10-23 10:30:00,50.81,50.98,50.77,50.93,34800.0,38.0326,38.1599,38.0027,38.1224,34800.0
2013-10-23 10:40:00,50.94,51.01,50.93,51.01,25900.0,38.1299,38.1823,38.1224,38.1823,25900.0
2013-10-23 10:50:00,51.0,51.04,50.88,51.0,29300.0,38.1748,38.2048,38.085,38.1748,29300.0
2013-10-23 11:00:00,51.0,51.01,50.96,51.0,21800.0,38.1748,38.1823,38.1449,38.1748,21800.0
2013-10-23 11:10:00,51.0,51.11,50.94,51.1,29800.0,38.1748,38.2572,38.1299,38.2497,29800.0
2013-10-23 11:20:00,51.1,51.18,51.04,51.04,21800.0,38.2497,38.3096,38.2048,38.2048,21800.0
2013-10-23 11:30:00,51.04,51.15,51.03,51.14,35100.0,38.2048,38.2871,38.1973,38.2796,35100.0
2013-10-23 11:40:00,51.14,51.19,51.14,51.18,17100.0,38.2796,38.3171,38.2796,38.3096,17100.0
2013-10-23 11:50:00,51.17,51.19,51.13,51.16,23500.0,38.3021,38.3171,38.2721,38.2946,23500.0
2013-10-23 12:00:00,51.16,51.17,51.07,51.1,28600.0,38.2946,38.3021,38.2272,38.2497,28600.0
2013-10-23 12:10:00,51.1,51.18,51.08,51.1,15500.0,38.2497,38.3096,38.2347,38.2497,15500.0
2013-10-23 12:20:00,51.11,51.18,51.11,51.17,17800.0,38.2572,38.3096,38.2572,38.3021,17800.0
2013-10-23 12:30:00,51.17,51.23,51.16,51.21,16800.0,38.3021,38.347,38.2946,38.332,16800.0
2013-10-23 12:40:00,51.2,51.23,51.17,51.23,18900.0,38.3245,38.347,38.3021,38.347,18900.0
2013-10-23 12:50:00,51.23,51.3,51.2,51.29,15400.0,38.347,38.3994,38.3245,38.3919,15400.0
2013-10-23 13:00:00,51.28,51.34,51.23,51.27,13800.0,38.3844,38.4293,38.347,38.3769,13800.0
2013-10-23 13:10:00,51.27,51.36,51.26,51.35,10200.0,38.3769,38.4443,38.3694,38.4368,10200.0
2013-10-23 13:20:00,51.35,51.36,51.3,51.33,20000.0,38.4368,38.4443,38.3994,38.4218,20000.0
2013-10-23 13:30:00,51.34,51.38,51.29,51.29,17400.0,38.4293,38.4593,38.3919,38.3919,17400.0
2013-10-23 13:40:00,51.29,51.29,51.18,51.24,18800.0,38.3919,38.3919,38.3096,38.3545,18800.0
2013-10-23 13:50:00,51.25,51.3,51.23,51.23,11800.0,38.362,38.3994,38.347,38.347,11800.0
2013-10-23 14:00:00,51.23,51.26,51.2,51.2,16100.0,38.347,38.3694,38.3245,38.3245,16100.0
2013-10-23 14:10:00,51.2,51.25,51.2,51.21,9200.0,38.3245,38.362,38.3245,38.332,9200.0
2013-10-23 14:20:00,51.22,51.24,51.16,51.22,18000.0,38.3395,38.3545,38.2946,38.3395,18000.0
2013-10-23 14:30:00,51.21,51.26,51.2,51.26,17200.0,38.332,38.3694,38.3245,38.3694,17200.0
2013-10-23 14:40:00,51.25,51.35,51.24,51.29,20800.0,38.362,38.4368,38.3545,38.3919,20800.0
2013-10-23 14:50:00,51.29,51.3,51.23,51.24,27400.0,38.3919,38.3994,38.347,38.3545,27400.0
2013-10-23 15:00:00,51.23,51.32,51.21,51.31,22600.0,38.347,38.4144,38.332,38.4069,22600.0
2013-10-23 15:10:00,51.32,51.32,51.16,51.19,29000.0,38.4144,38.4144,38.2946,38.3171,29000.0
2013-10-23 15:20:00,51.18,51.2,51.15,51.15,45000.0,38.3096,38.3245,38.2871,38.2871,45000.0
2013-10-23 15:30:00,51.16,51.27,51.15,51.2,32700.0,38.2946,38.3769,38.2871,38.3245,32700.0
2013-10-23 15:40:00,51.19,51.22,51.16,51.19,50200.0,38.3171,38.3395,38.2946,38.3171,50200.0
2013-10-23 15:50:00,51.18,51.19,51.13,51.17,84600.0,38.3096,38.3171,38.2721,38.3021,84600.0
2013-10-24 09:30:00,51.44,51.66,51.38,51.39,43700.0,38.5042,38.6689,38.4593,38.4668,43700.0
2013-10-24 09:40:00,51.4,51.55,51.39,51.46,22800.0,38.4742,38.5865,38.4668,38.5192,22800.0
2013-10-24 09:50:00,51.46,51.49,51.33,51.35,20700.0,38.5192,38.5416,38.4218,38.4368,20700.0
2013-10-24 10:00:00,51.35,51.43,51.26,51.32,28800.0,38.4368,38.4967,38.3694,38.4144,28800.0
2013-10-24 10:10:00,51.32,51.53,51.3,51.53,32000.0,38.4144,38.5716,38.3994,38.5716,32000.0
2013-10-24 10:20:00,51.53,51.63,51.49,51.53,76900.0,38.5716,38.6464,38.5416,38.5716,76900.0
2013-10-24 10:30:00,51.52,51.6,51.48,51.58,36600.0,38.5641,38.6239,38.5341,38.609,36600.0
2013-10-24 10:40:00,51.58,51.66,51.57,51.64,39900.0,38.609,38.6689,38.6015,38.6539,39900.0
2013-10-24 10:50:00,51.64,51.68,51.62,51.67,27800.0,38.6539,38.6838,38.6389,38.6763,27800.0
2013-10-24 11:00:00,51.67,51.67,51.61,51.67,13100.0,38.6763,38.6763,38.6314,38.6763,13100.0
2013-10-24 11:10:00,51.66,51.7,51.62,51.69,29700.0,38.6689,38.6988,38.6389,38.6913,29700.0
2013-10-24 11:20:00,51.68,51.76,51.68,51.73,19100.0,38.6838,38.7437,38.6838,38.7213,19100.0
2013-10-24 11:30:00,51.73,51.74,51.68,51.69,17600.0,38.7213,38.7287,38.6838,38.6913,17600.0
2013-10-24 11:40:00,51.69,51.71,51.64,51.67,15000.0,38.6913,38.7063,38.6539,38.6763,15000.0
2013-10-24 11:50:00,51.67,51.78,51.67,51.78,22000.0,38.6763,38.7587,38.6763,38.7587,22000.0
2013-10-24 12:00:00,51.78,51.8,51.74,51.78,15200.0,38.7587,38.7737,38.7287,38.7587,15200.0
2013-10-24 12:10:00,51.76,51.78,51.71,51.71,12300.0,38.7437,38.7587,38.7063,38.7063,12300.0
2013-10-24 12:20:00,51.72,51.75,51.69,51.69,17100.0,38.7138,38.7362,38.6913,38.6913,17100.0
2013-10-24 12:30:00,51.69,51.71,51.55,51.59,11400.0,38.6913,38.7063,38.5865,38.6165,11400.0
2013-10-24 12:40:00,51.57,51.62,51.53,51.62,10100.0,38.6015,38.6389,38.5716,38.6389,10100.0
2013-10-24 12:50:00,51.61,51.68,51.59,51.67,11900.0,38.6314,38.6838,38.6165,38.6763,11900.0
2013-10-24 13:00:00,51.67,51.67,51.58,51.62,19400.0,38.6763,38.6763,38.609,38.6389,19400.0
2013-10-24 13:10:00,51.63,51.65,51.58,51.61,14900.0,38.6464,38.6614,38.609,38.6314,14900.0
2013-10-24 13:20:00,51.62,51.67,51.6,51.67,13600.0,38.6389,38.6763,38.6239,38.6763,13600.0
2013-10-24 13:30:00,51.65,51.65,51.61,51.61,9200.0,38.6614,38.6614,38.6314,38.6314,9200.0
2013-10-24 13:40:00,51.61,51.63,51.59,51.6,16500.0,38.6314,38.6464,38.6165,38.6239,16500.0
2013-10-24 13:50:00,51.6,51.61,51.55,51.58,19700.0,38.6239,38.6314,38.5865,38.609,19700.0
2013-10-24 14:00:00,51.58,51.61,51.55,51.55,23100.0,38.609,38.6314,38.5865,38.5865,23100.0
2013-10-24 14:10:00,51.55,51.55,51.51,51.55,14800.0,38.5865,38.5865,38.5566,38.5865,14800.0
2013-10-24 14:20:00,51.55,51.55,51.49,51.49,19000.0,38.5865,38.5865,38.5416,38.5416,19000.0
2013-10-24 14:30:00,51.49,51.55,51.49,51.52,23300.0,38.5416,38.5865,38.5416,38.5641,23300.0
2013-10-24 14:40:00,51.52,51.56,51.51,51.53,15400.0,38.5641,38.594,38.5566,38.5716,15400.0
2013-10-24 14:50:00,51.53,51.56,51.51,51.53,15700.0,38.5716,38.594,38.5566,38.5716,15700.0
2013-10-24 15:00:00,51.54,51.56,51.5,51.5,20400.0,38.579,38.594,38.5491,38.5491,20400.0
2013-10-24 15:10:00,51.5,51.5,51.44,51.45,34400.0,38.5491,38.5491,38.5042,38.5117,34400.0
2013-10-24 15:20:00,51.46,51.48,51.41,51.41,36300.0,38.5192,38.5341,38.4817,38.4817,36300.0
2013-10-24 15:30:00,51.42,51.45,51.41,51.41,60500.0,38.4892,38.5117,38.4817,38.4817,60500.0
2013-10-24 15:40:00,51.43,51.45,51.39,51.43,50300.0,38.4967,38.5117,38.4668,38.4967,50300.0
2013-10-24 15:50:00,51.43,51.44,51.35,51.36,163200.0,38.4967,38.5042,38.4368,38.4443,163200.0
2013-10-25 09:30:00,51.39,51.44,51.3,51.42,28000.0,38.4668,38.5042,38.3994,38.4892,28000.0
2013-10-25 09:40:00,51.41,51.41,51.23,51.23,42900.0,38.4817,38.4817,38.347,38.347,42900.0
2013-10-25 09:50:00,51.24,51.28,51.15,51.2,20500.0,38.3545,38.3844,38.2871,38.3245,20500.0
2013-10-25 10:00:00,51.2,51.26,51.15,51.2,24900.0,38.3245,38.3694,38.2871,38.3245,24900.0
2013-10-25 10:10:00,51.22,51.27,51.13,51.17,21700.0,38.3395,38.3769,38.2721,38.3021,21700.0
2013-10-25 10:20:00,51.18,51.2,51.11,51.15,47600.0,38.3096,38.3245,38.2572,38.2871,47600.0
2013-10-25 10:30:00,51.16,51.25,51.14,51.23,16900.0,38.2946,38.362,38.2796,38.347,16900.0
2013-10-25 10:40:00,51.24,51.27,51.17,51.24,68500.0,38.3545,38.3769,38.3021,38.3545,68500.0
2013-10-25 10:50:00,51.23,51.27,51.13,51.26,20800.0,38.347,38.3769,38.2721,38.3694,20800.0
2013-10-25 11:00:00,51.27,51.33,51.16,51.16,25800.0,38.3769,38.4218,38.2946,38.2946,25800.0
2013-10-25 11:10:00,51.16,51.29,51.16,51.22,17600.0,38.2946,38.3919,38.2946,38.3395,17600.0
2013-10-25 11:20:00,51.2,51.22,51.16,51.2,14500.0,38.3245,38.3395,38.2946,38.3245,14500.0
2013-10-25 11:30:00,51.2,51.3,51.18,51.23,23300.0,38.3245,38.3994,38.3096,38.347,23300.0
2013-10-25 11:40:00,51.25,51.27,51.14,51.14,28500.0,38.362,38.3769,38.2796,38.2796,28500.0
2013-10-25 11:50:00,51.12,51.2,51.1,51.2,16400.0,38.2647,38.3245,38.2497,38.3245,16400.0
2013-10-25 12:00:00,51.2,51.27,51.19,51.25,19300.0,38.3245,38.3769,38.3171,38.362,19300.0
2013-10-25 12:10:00,51.24,51.25,51.17,51.23,10700.0,38.3545,38.362,38.3021,38.347,10700.0
2013-10-25 12:20:00,51.23,51.3,51.22,51.3,10800.0,38.347,38.3994,38.3395,38.3994,10800.0
2013-10-25 12:30:00,51.3,51.32,51.27,51.31,11800.0,38.3994,38.4144,38.3769,38.4069,11800.0
2013-10-25 12:40:00,51.3,51.33,51.28,51.32,8800.0,38.3994,38.4218,38.3844,38.4144,8800.0
2013-10-25 12:50:00,51.33,51.34,51.31,51.34,8000.0,38.4218,38.4293,38.4069,38.4293,8000.0
2013-10-25 13:00:00,51.35,51.38,51.32,51.32,17400.0,38.4368,38.4593,38.4144,38.4144,17400.0
2013-10-25 13:10:00,51.32,51.37,51.28,51.31,15400.0,38.4144,38.4518,38.3844,38.4069,15400.0
2013-10-25 13:20:00,51.31,51.32,51.25,51.25,20700.0,38.4069,38.4144,38.362,38.362,20700.0
2013-10-25 13:30:00,51.25,51.34,51.23,51.34,12900.0,38.362,38.4293,38.347,38.4293,12900.0
2013-10-25 13:40:00,51.34,51.34,51.27,51.28,8900.0,38.4293,38.4293,38.3769,38.3844,8900.0
2013-10-25 13:50:00,51.29,51.33,51.27,51.32,8800.0,38.3919,38.4218,38.3769,38.4144,8800.0
2013-10-25 14:00:00,51.32,51.37,51.29,51.36,20200.0,38.4144,38.4518,38.3919,38.4443,20200.0
2013-10-25 14:10:00,51.35,51.36,51.3,51.33,15000.0,38.4368,38.4443,38.3994,38.4218,15000.0
2013-10-25 14:20:00,51.34,51.34,51.3,51.33,19000.0,38.4293,38.4293,38.3994,38.4218,19000.0
2013-10-25 14:30:00,51.33,51.33,51.29,51.3,14900.0,38.4218,38.4218,38.3919,38.3994,14900.0
2013-10-25 14:40:00,51.3,51.38,51.3,51.36,25300.0,38.3994,38.4593,38.3994,38.4443,25300.0
2013-10-25 14:50:00,51.35,51.35,51.31,51.32,9700.0,38.4368,38.4368,38.4069,38.4144,9700.0
2013-10-25 15:00:00,51.33,51.33,51.2,51.22,41600.0,38.4218,38.4218,38.3245,38.3395,41600.0
2013-10-25 15:10:00,51.22,51.25,51.21,51.22,26700.0,38.3395,38.362,38.332,38.3395,26700.0
2013-10-25 15:20:00,51.22,51.28,51.22,51.28,18400.0,38.3395,38.3844,38.3395,38.3844,18400.0
2013-10-25 15:30:00,51.28,51.34,51.27,51.31,29200.0,38.3844,38.4293,38.3769,38.4069,29200.0
2013-10-25 15:40:00,51.31,51.41,51.31,51.39,69100.0,38.4069,38.4817,38.4069,38.4668,69100.0
2013-10-25 15:50:00,51.38,51.42,51.34,51.42,142800.0,38.4593,38.4892,38.4293,38.4892,142800.0
2013-10-28 09:30:00,51.25,51.3,51.11,51.21,36900.0,38.362,38.3994,38.2572,38.332,36900.0
2013-10-28 09:40:00,51.21,51.39,51.21,51.39,15400.0,38.332,38.4668,38.332,38.4668,15400.0
2013-10-28 09:50:00,51.38,51.45,51.27,51.27,15100.0,38.4593,38.5117,38.3769,38.3769,15100.0
2013-10-28 10:00:00,51.26,51.43,51.2,51.42,25600.0,38.3694,38.4967,38.3245,38.4892,25600.0
2013-10-28 10:10:00,51.43,51.49,51.37,51.42,17800.0,38.4967,38.5416,38.4518,38.4892,17800.0
2013-10-28 10:20:00,51.42,51.51,51.42,51.43,15400.0,38.4892,38.5566,38.4892,38.4967,15400.0
2013-10-28 10:30:00,51.41,51.42,51.32,51.35,15700.0,38.4817,38.4892,38.4144,38.4368,15700.0
2013-10-28 10:40:00,51.34,51.34,51.2,51.23,17300.0,38.4293,38.4293,38.3245,38.347,17300.0
2013-10-28 10:50:00,51.22,51.23,51.01,51.02,17400.0,38.3395,38.347,38.1823,38.1898,17400.0
2013-10-28 11:00:00,51.02,51.04,50.94,50.96,21100.0,38.1898,38.2048,38.1299,38.1449,21100.0
2013-10-28 11:10:00,50.96,51.03,50.95,51.03,14300.0,38.1449,38.1973,38.1374,38.1973,14300.0
2013-10-28 11:20:00,51.02,51.08,50.98,51.08,9100.0,38.1898,38.2347,38.1599,38.2347,9100.0
2013-10-28 11:30:00,51.07,51.08,51.03,51.04,10500.0,38.2272,38.2347,38.1973,38.2048,10500.0
2013-10-28 11:40:00,51.05,51.06,51.01,51.03,11500.0,38.2123,38.2197,38.1823,38.1973,11500.0
2013-10-28 11:50:00,51.02,51.02,50.93,51.02,22800.0,38.1898,38.1898,38.1224,38.1898,22800.0
2013-10-28 12:00:00,51.02,51.02,50.93,50.97,15600.0,38.1898,38.1898,38.1224,38.1524,15600.0
2013-10-28 12:10:00,50.98,51.03,50.97,51.02,10300.0,38.1599,38.1973,38.1524,38.1898,10300.0
2013-10-28 12:20:00,51.02,51.03,50.98,50.98,7700.0,38.1898,38.1973,38.1599,38.1599,7700.0
2013-10-28 12:30:00,50.97,50.98,50.93,50.97,9500.0,38.1524,38.1599,38.1224,38.1524,9500.0
2013-10-28 12:40:00,50.97,51.07,50.96,51.07,6700.0,38.1524,38.2272,38.1449,38.2272,6700.0
2013-10-28 12:50:00,51.07,51.1,51.06,51.1,6700.0,38.2272,38.2497,38.2197,38.2497,6700.0
2013-10-28 13:00:00,51.09,51.13,51.07,51.07,12100.0,38.2422,38.2721,38.2272,38.2272,12100.0
2013-10-28 13:10:00,51.08,51.1,51.08,51.1,5800.0,38.2347,38.2497,38.2347,38.2497,5800.0
2013-10-28 13:20:00,51.09,51.1,51.03,51.05,10100.0,38.2422,38.2497,38.1973,38.2123,10100.0
2013-10-28 13:30:00,51.05,51.06,51.01,51.06,13700.0,38.2123,38.2197,38.1823,38.2197,13700.0
2013-10-28 13:40:00,51.07,51.08,51.04,51.06,30600.0,38.2272,38.2347,38.2048,38.2197,30600.0
2013-10-28 13:50:00,51.06,51.09,51.04,51.09,13800.0,38.2197,38.2422,38.2048,38.2422,13800.0
2013-10-28 14:00:00,51.09,51.12,51.08,51.08,11300.0,38.2422,38.2647,38.2347,38.2347,11300.0
2013-10-28 14:10:00,51.07,51.12,51.03,51.08,15700.0,38.2272,38.2647,38.1973,38.2347,15700.0
2013-10-28 14:20:00,51.08,51.13,51.05,51.1,42000.0,38.2347,38.2721,38.2123,38.2497,42000.0
2013-10-28 14:30:00,51.12,51.14,51.07,51.1,25400.0,38.2647,38.2796,38.2272,38.2497,25400.0
2013-10-28 14:40:00,51.1,51.13,51.08,51.08,16100.0,38.2497,38.2721,38.2347,38.2347,16100.0
2013-10-28 14:50:00,51.09,51.13,51.09,51.12,24800.0,38.2422,38.2721,38.2422,38.2647,24800.0
2013-10-28 15:00:00,51.11,51.12,51.04,51.04,17000.0,38.2572,38.2647,38.2048,38.2048,17000.0
2013-10-28 15:10:00,51.03,51.08,51.0,51.03,27500.0,38.1973,38.2347,38.1748,38.1973,27500.0
2013-10-28 15:20:00,51.02,51.06,51.0,51.02,28900.0,38.1898,38.2197,38.1748,38.1898,28900.0
2013-10-28 15:30:00,51.02,51.06,51.02,51.02,31100.0,38.1898,38.2197,38.1898,38.1898,31100.0
2013-10-28 15:40:00,51.02,51.04,50.97,50.97,52600.0,38.1898,38.2048,38.1524,38.1524,52600.0
2013-10-28 15:50:00,50.98,51.14,50.97,51.14,132700.0,38.1599,38.2796,38.1524,38.2796,132700.0
2013-10-29 09:30:00,51.29,51.5,51.22,51.38,55100.0,38.3919,38.5491,38.3395,38.4593,55100.0
2013-10-29 09:40:00,51.39,51.54,51.36,51.52,25700.0,38.4668,38.579,38.4443,38.5641,25700.0
2013-10-29 09:50:00,51.56,51.57,51.4,51.49,16800.0,38.594,38.6015,38.4742,38.5416,16800.0
2013-10-29 10:00:00,51.45,51.51,51.36,51.46,20500.0,38.5117,38.5566,38.4443,38.5192,20500.0
2013-10-29 10:10:00,51.43,51.51,51.42,51.5,22400.0,38.4967,38.5566,38.4892,38.5491,22400.0
2013-10-29 10:20:00,51.5,51.56,51.48,51.51,17200.0,38.5491,38.594,38.5341,38.5566,17200.0
2013-10-29 10:30:00,51.55,51.6,51.54,51.56,14200.0,38.5865,38.6239,38.579,38.594,14200.0
2013-10-29 10:40:00,51.55,51.55,51.47,51.51,13500.0,38.5865,38.5865,38.5266,38.5566,13500.0
2013-10-29 10:50:00,51.51,51.52,51.4,51.41,18000.0,38.5566,38.5641,38.4742,38.4817,18000.0
2013-10-29 11:00:00,51.4,51.43,51.35,51.36,15500.0,38.4742,38.4967,38.4368,38.4443,15500.0
2013-10-29 11:10:00,51.34,51.35,51.28,51.28,28900.0,38.4293,38.4368,38.3844,38.3844,28900.0
2013-10-29 11:20:00,51.28,51.28,51.19,51.21,19000.0,38.3844,38.3844,38.3171,38.332,19000.0
2013-10-29 11:30:00,51.21,51.21,51.11,51.12,15800.0,38.332,38.332,38.2572,38.2647,15800.0
2013-10-29 11:40:00,51.12,51.15,51.1,51.11,17200.0,38.2647,38.2871,38.2497,38.2572,17200.0
2013-10-29 11:50:00,51.1,51.19,51.1,51.18,24100.0,38.2497,38.3171,38.2497,38.3096,24100.0
2013-10-29 12:00:00,51.19,51.2,51.13,51.18,32300.0,38.3171,38.3245,38.2721,38.3096,32300.0
2013-10-29 12:10:00,51.17,51.2,51.16,51.18,10500.0,38.3021,38.3245,38.2946,38.3096,10500.0
2013-10-29 12:20:00,51.18,51.26,51.18,51.23,54300.0,38.3096,38.3694,38.3096,38.347,54300.0
2013-10-29 12:30:00,51.24,51.28,51.22,51.23,36100.0,38.3545,38.3844,38.3395,38.347,36100.0
2013-10-29 12:40:00,51.24,51.24,51.2,51.21,8000.0,38.3545,38.3545,38.3245,38.332,8000.0
2013-10-29 12:50:00,51.21,51.25,51.2,51.22,12900.0,38.332,38.362,38.3245,38.3395,12900.0
2013-10-29 13:00:00,51.21,51.22,51.19,51.21,9700.0,38.332,38.3395,38.3171,38.332,9700.0
2013-10-29 13:10:00,51.21,51.22,51.11,51.12,33700.0,38.332,38.3395,38.2572,38.2647,33700.0
2013-10-29 13:20:00,51.12,51.13,51.03,51.05,16900.0,38.2647,38.2721,38.1973,38.2123,16900.0
2013-10-29 13:30:00,51.06,51.14,51.06,51.1,7300.0,38.2197,38.2796,38.2197,38.2497,7300.0
2013-10-29 13:40:00,51.11,51.13,51.09,51.11,19400.0,38.2572,38.2721,38.2422,38.2572,19400.0
2013-10-29 13:50:00,51.1,51.14,51.1,51.13,25300.0,38.2497,38.2796,38.2497,38.2721,25300.0
2013-10-29 14:00:00,51.13,51.16,51.13,51.15,8900.0,38.2721,38.2946,38.2721,38.2871,8900.0
2013-10-29 14:10:00,51.14,51.15,51.1,51.15,8600.0,38.2796,38.2871,38.2497,38.2871,8600.0
2013-10-29 14:20:00,51.14,51.16,51.1,51.14,47300.0,38.2796,38.2946,38.2497,38.2796,47300.0
2013-10-29 14:30:00,51.16,51.19,51.14,51.19,10300.0,38.2946,38.3171,38.2796,38.3171,10300.0
2013-10-29 14:40:00,51.2,51.22,51.18,51.2,27800.0,38.3245,38.3395,38.3096,38.3245,27800.0
2013-10-29 14:50:00,51.21,51.21,51.18,51.18,14000.0,38.332,38.332,38.3096,38.3096,14000.0
2013-10-29 15:00:00,51.18,51.23,51.16,51.2,52900.0,38.3096,38.347,38.2946,38.3245,52900.0
2013-10-29 15:10:00,51.2,51.47,51.19,51.41,167200.0,38.3245,38.5266,38.3171,38.4817,167200.0
2013-10-29 15:20:00,51.4,51.52,51.33,51.51,64400.0,38.4742,38.5641,38.4218,38.5566,64400.0
2013-10-29 15:30:00,51.51,51.54,51.34,51.39,69800.0,38.5566,38.579,38.4293,38.4668,69800.0
2013-10-29 15:40:00,51.38,51.53,51.37,51.5,73400.0,38.4593,38.5716,38.4518,38.5491,73400.0
2013-10-29 15:50:00,51.49,51.56,51.46,51.54,221100.0,38.5416,38.594,38.5192,38.579,221100.0
2013-10-30 09:30:00,51.49,51.52,51.25,51.35,42200.0,38.5416,38.5641,38.362,38.4368,42200.0
2013-10-30 09:40:00,51.39,51.49,51.3,51.45,21400.0,38.4668,38.5416,38.3994,38.5117,21400.0
2013-10-30 09:50:00,51.45,51.55,51.41,51.48,51800.0,38.5117,38.5865,38.4817,38.5341,51800.0
2013-10-30 10:00:00,51.5,51.51,51.34,51.39,34700.0,38.5491,38.5566,38.4293,38.4668,34700.0
2013-10-30 10:10:00,51.36,51.44,51.33,51.36,15100.0,38.4443,38.5042,38.4218,38.4443,15100.0
2013-10-30 10:20:00,51.35,51.49,51.35,51.47,18800.0,38.4368,38.5416,38.4368,38.5266,18800.0
2013-10-30 10:30:00,51.47,51.47,51.35,51.39,15900.0,38.5266,38.5266,38.4368,38.4668,15900.0
2013-10-30 10:40:00,51.4,51.43,51.35,51.39,10300.0,38.4742,38.4967,38.4368,38.4668,10300.0
2013-10-30 10:50:00,51.38,51.44,51.36,51.4,16900.0,38.4593,38.5042,38.4443,38.4742,16900.0
2013-10-30 11:00:00,51.41,51.48,51.41,51.47,15700.0,38.4817,38.5341,38.4817,38.5266,15700.0
2013-10-30 11:10:00,51.46,51.49,51.41,51.41,11100.0,38.5192,38.5416,38.4817,38.4817,11100.0
2013-10-30 11:20:00,51.42,51.43,51.37,51.37,29500.0,38.4892,38.4967,38.4518,38.4518,29500.0
2013-10-30 11:30:00,51.37,51.41,51.33,51.41,16800.0,38.4518,38.4817,38.4218,38.4817,16800.0
2013-10-30 11:40:00,51.4,51.45,51.38,51.39,12300.0,38.4742,38.5117,38.4593,38.4668,12300.0
2013-10-30 11:50:00,51.38,51.43,51.37,51.39,23300.0,38.4593,38.4967,38.4518,38.4668,23300.0
2013-10-30 12:00:00,51.38,51.38,51.33,51.37,21200.0,38.4593,38.4593,38.4218,38.4518,21200.0
2013-10-30 12:10:00,51.36,51.4,51.35,51.35,10500.0,38.4443,38.4742,38.4368,38.4368,10500.0
2013-10-30 12:20:00,51.36,51.39,51.35,51.36,14700.0,38.4443,38.4668,38.4368,38.4443,14700.0
2013-10-30 12:30:00,51.38,51.38,51.35,51.38,15200.0,38.4593,38.4593,38.4368,38.4593,15200.0
2013-10-30 12:40:00,51.38,51.51,51.37,51.49,11800.0,38.4593,38.5566,38.4518,38.5416,11800.0
2013-10-30 12:50:00,51.5,51.55,51.48,51.55,9400.0,38.5491,38.5865,38.5341,38.5865,9400.0
2013-10-30 13:00:00,51.56,51.57,51.51,51.56,11400.0,38.594,38.6015,38.5566,38.594,11400.0
2013-10-30 13:10:00,51.55,51.57,51.54,51.55,14400.0,38.5865,38.6015,38.579,38.5865,14400.0
2013-10-30 13:20:00,51.55,51.57,51.54,51.55,32800.0,38.5865,38.6015,38.579,38.5865,32800.0
2013-10-30 13:30:00,51.55,51.55,51.5,51.5,15400.0,38.5865,38.5865,38.5491,38.5491,15400.0
2013-10-30 13:40:00,51.51,51.51,51.49,51.5,59200.0,38.5566,38.5566,38.5416,38.5491,59200.0
2013-10-30 13:50:00,51.5,51.51,51.44,51.47,18700.0,38.5491,38.5566,38.5042,38.5266,18700.0
2013-10-30 14:00:00,51.48,51.65,51.44,51.48,53100.0,38.5341,38.6614,38.5042,38.5341,53100.0
2013-10-30 14:10:00,51.46,51.51,51.19,51.23,58500.0,38.5192,38.5566,38.3171,38.347,58500.0
2013-10-30 14:20:00,51.24,51.31,51.06,51.12,41900.0,38.3545,38.4069,38.2197,38.2647,41900.0
2013-10-30 14:30:00,51.13,51.26,51.11,51.18,26300.0,38.2721,38.3694,38.2572,38.3096,26300.0
2013-10-30 14:40:00,51.19,51.27,51.11,51.13,31500.0,38.3171,38.3769,38.2572,38.2721,31500.0
2013-10-30 14:50:00,51.13,51.23,51.1,51.2,38300.0,38.2721,38.347,38.2497,38.3245,38300.0
2013-10-30 15:00:00,51.2,51.37,51.2,51.3,53200.0,38.3245,38.4518,38.3245,38.3994,53200.0
2013-10-30 15:10:00,51.3,51.34,51.28,51.34,50800.0,38.3994,38.4293,38.3844,38.4293,50800.0
2013-10-30 15:20:00,51.35,51.41,51.28,51.41,30100.0,38.4368,38.4817,38.3844,38.4817,30100.0
2013-10-30 15:30:00,51.39,51.43,51.36,51.42,29900.0,38.4668,38.4967,38.4443,38.4892,29900.0
2013-10-30 15:40:00,51.43,51.48,51.33,51.34,75700.0,38.4967,38.5341,38.4218,38.4293,75700.0
2013-10-30 15:50:00,51.34,51.41,51.33,51.37,99200.0,38.4293,38.4817,38.4218,38.4518,99200.0
2013-10-31 09:30:00,51.3,51.57,51.2,51.45,50300.0,38.3994,38.6015,38.3245,38.5117,50300.0
2013-10-31 09:40:00,51.49,51.54,51.4,51.41,22100.0,38.5416,38.579,38.4742,38.4817,22100.0
2013-10-31 09:50:00,51.42,51.5,51.19,51.26,24400.0,38.4892,38.5491,38.3171,38.3694,24400.0
2013-10-31 10:00:00,51.22,51.28,51.16,51.22,24600.0,38.3395,38.3844,38.2946,38.3395,24600.0
2013-10-31 10:10:00,51.2,51.35,51.18,51.29,21100.0,38.3245,38.4368,38.3096,38.3919,21100.0
2013-10-31 10:20:00,51.29,51.34,51.21,51.29,18000.0,38.3919,38.4293,38.332,38.3919,18000.0
2013-10-31 10:30:00,51.25,51.34,51.2,51.26,24100.0,38.362,38.4293,38.3245,38.3694,24100.0
2013-10-31 10:40:00,51.25,51.34,51.23,51.3,12400.0,38.362,38.4293,38.347,38.3994,12400.0
2013-10-31 10:50:00,51.28,51.36,51.28,51.32,10200.0,38.3844,38.4443,38.3844,38.4144,10200.0
2013-10-31 11:00:00,51.32,51.38,51.32,51.38,12500.0,38.4144,38.4593,38.4144,38.4593,12500.0
2013-10-31 11:10:00,51.37,51.49,51.36,51.48,35700.0,38.4518,38.5416,38.4443,38.5341,35700.0
2013-10-31 11:20:00,51.48,51.67,51.47,51.63,37300.0,38.5341,38.6763,38.5266,38.6464,37300.0
2013-10-31 11:30:00,51.64,51.85,51.63,51.81,26600.0,38.6539,38.8111,38.6464,38.7811,26600.0
2013-10-31 11:40:00,51.82,51.87,51.73,51.79,38900.0,38.7886,38.8261,38.7213,38.7662,38900.0
2013-10-31 11:50:00,51.8,51.8,51.74,51.77,25200.0,38.7737,38.7737,38.7287,38.7512,25200.0
2013-10-31 12:00:00,51.77,51.81,51.76,51.78,18500.0,38.7512,38.7811,38.7437,38.7587,18500.0
2013-10-31 12:10:00,51.79,51.85,51.73,51.84,26400.0,38.7662,38.8111,38.7213,38.8036,26400.0
2013-10-31 12:20:00,51.84,51.85,51.78,51.78,15400.0,38.8036,38.8111,38.7587,38.7587,15400.0
2013-10-31 12:30:00,51.77,51.85,51.75,51.78,19100.0,38.7512,38.8111,38.7362,38.7587,19100.0
2013-10-31 12:40:00,51.79,51.81,51.78,51.79,18900.0,38.7662,38.7811,38.7587,38.7662,18900.0
2013-10-31 12:50:00,51.79,51.9,51.79,51.9,32200.0,38.7662,38.8485,38.7662,38.8485,32200.0
2013-10-31 13:00:00,51.89,51.96,51.88,51.95,28200.0,38.841,38.8934,38.8335,38.8859,28200.0
2013-10-31 13:10:00,51.94,51.98,51.9,51.98,44200.0,38.8784,38.9084,38.8485,38.9084,44200.0
2013-10-31 13:20:00,51.98,52.05,51.97,52.03,53300.0,38.9084,38.9608,38.9009,38.9458,53300.0
2013-10-31 13:30:00,52.03,52.09,52.0,52.09,24000.0,38.9458,38.9907,38.9234,38.9907,24000.0
2013-10-31 13:40:00,52.09,52.21,52.09,52.17,35900.0,38.9907,39.0805,38.9907,39.0506,35900.0
2013-10-31 13:50:00,52.16,52.2,52.13,52.15,27200.0,39.0431,39.0731,39.0207,39.0356,27200.0
2013-10-31 14:00:00,52.15,52.25,52.14,52.18,49200.0,39.0356,39.1105,39.0282,39.0581,49200.0
2013-10-31 14:10:00,52.18,52.27,52.18,52.21,30800.0,39.0581,39.1255,39.0581,39.0805,30800.0
2013-10-31 14:20:00,52.21,52.21,52.11,52.13,24900.0,39.0805,39.0805,39.0057,39.0207,24900.0
2013-10-31 14:30:00,52.12,52.16,52.09,52.12,26300.0,39.0132,39.0431,38.9907,39.0132,26300.0
2013-10-31 14:40:00,52.12,52.12,52.08,52.08,24900.0,39.0132,39.0132,38.9832,38.9832,24900.0
2013-10-31 14:50:00,52.09,52.09,51.95,51.95,28200.0,38.9907,38.9907,38.8859,38.8859,28200.0
2013-10-31 15:00:00,51.94,51.94,51.8,51.87,36600.0,38.8784,38.8784,38.7737,38.8261,36600.0
2013-10-31 15:10:00,51.86,51.92,51.86,51.9,37500.0,38.8186,38.8635,38.8186,38.8485,37500.0
2013-10-31 15:20:00,51.9,51.94,51.83,51.83,52000.0,38.8485,38.8784,38.7961,38.7961,52000.0
2013-10-31 15:30:00,51.83,51.91,51.82,51.9,60300.0,38.7961,38.856,38.7886,38.8485,60300.0
2013-10-31 15:40:00,51.9,51.93,51.84,51.85,143500.0,38.8485,38.871,38.8036,38.8111,143500.0
2013-10-31 15:50:00,51.85,51.89,51.78,51.79,271200.0,38.8111,38.841,38.7587,38.7662,271200.0
2013-11-01 09:30:00,51.89,52.22,51.8,52.16,52600.0,38.841,39.088,38.7737,39.0431,52600.0
2013-11-01 09:40:00,52.14,52.25,52.11,52.24,37600.0,39.0282,39.1105,39.0057,39.103,37600.0
2013-11-01 09:50:00,52.24,52.37,52.21,52.29,39500.0,39.103,39.2003,39.0805,39.1404,39500.0
2013-11-01 10:00:00,52.29,52.45,52.22,52.45,63300.0,39.1404,39.2602,39.088,39.2602,63300.0
2013-11-01 10:10:00,52.45,52.5,52.15,52.28,100600.0,39.2602,39.2976,39.0356,39.1329,100600.0
2013-11-01 10:20:00,52.28,52.46,52.27,52.4,43000.0,39.1329,39.2677,39.1255,39.2228,43000.0
2013-11-01 10:30:00,52.39,52.52,52.39,52.48,46800.0,39.2153,39.3126,39.2153,39.2827,46800.0
2013-11-01 10:40:00,52.48,52.49,52.4,52.44,26600.0,39.2827,39.2901,39.2228,39.2527,26600.0
2013-11-01 10:50:00,52.44,52.63,52.42,52.53,88800.0,39.2527,39.3949,39.2377,39.3201,88800.0
2013-11-01 11:00:00,52.53,52.54,52.38,52.41,76100.0,39.3201,39.3276,39.2078,39.2303,76100.0
2013-11-01 11:10:00,52.4,52.43,52.27,52.42,104200.0,39.2228,39.2452,39.1255,39.2377,104200.0
2013-11-01 11:20:00,52.41,52.46,52.35,52.36,36900.0,39.2303,39.2677,39.1853,39.1928,36900.0
2013-11-01 11:30:00,52.36,52.4,52.31,52.37,43500.0,39.1928,39.2228,39.1554,39.2003,43500.0
2013-11-01 11:40:00,52.38,52.38,52.27,52.35,22500.0,39.2078,39.2078,39.1255,39.1853,22500.0
2013-11-01 11:50:00,52.36,52.36,52.16,52.2,60100.0,39.1928,39.1928,39.0431,39.0731,60100.0
2013-11-01 12:00:00,52.2,52.26,52.18,52.23,21800.0,39.0731,39.118,39.0581,39.0955,21800.0
2013-11-01 12:10:00,52.26,52.29,52.16,52.2,27400.0,39.118,39.1404,39.0431,39.0731,27400.0
2013-11-01 12:20:00,52.19,52.32,52.19,52.29,20900.0,39.0656,39.1629,39.0656,39.1404,20900.0
2013-11-01 12:30:00,52.28,52.35,52.27,52.3,25100.0,39.1329,39.1853,39.1255,39.1479,25100.0
2013-11-01 12:40:00,52.29,52.43,52.29,52.4,25300.0,39.1404,39.2452,39.1404,39.2228,25300.0
2013-11-01 12:50:00,52.4,52.42,52.36,52.36,24000.0,39.2228,39.2377,39.1928,39.1928,24000.0
2013-11-01 13:00:00,52.35,52.4,52.31,52.35,24900.0,39.1853,39.2228,39.1554,39.1853,24900.0
2013-11-01 13:10:00,52.35,52.39,52.31,52.36,15200.0,39.1853,39.2153,39.1554,39.1928,15200.0
2013-11-01 13:20:00,52.35,52.4,52.31,52.4,18100.0,39.1853,39.2228,39.1554,39.2228,18100.0
2013-11-01 13:30:00,52.39,52.55,52.36,52.55,38100.0,39.2153,39.335,39.1928,39.335,38100.0
2013-11-01 13:40:00,52.54,52.63,52.5,52.63,19900.0,39.3276,39.3949,39.2976,39.3949,19900.0
2013-11-01 13:50:00,52.62,53.01,52.61,53.0,136800.0,39.3874,39.6794,39.38,39.6719,136800.0
2013-11-01 14:00:00,53.0,53.18,53.0,53.13,77700.0,39.6719,39.8066,39.6719,39.7692,77700.0
2013-11-01 14:10:00,53.13,53.19,53.01,53.04,100900.0,39.7692,39.8141,39.6794,39.7018,100900.0
2013-11-01 14:20:00,53.04,53.04,52.92,52.97,71800.0,39.7018,39.7018,39.612,39.6494,71800.0
2013-11-01 14:30:00,52.98,53.07,52.94,53.0,48100.0,39.6569,39.7243,39.627,39.6719,48100.0
2013-11-01 14:40:00,53.0,53.02,52.96,52.96,45900.0,39.6719,39.6869,39.6419,39.6419,45900.0
2013-11-01 14:50:00,52.96,52.96,52.79,52.79,51400.0,39.6419,39.6419,39.5147,39.5147,51400.0
2013-11-01 15:00:00,52.79,52.88,52.74,52.74,50500.0,39.5147,39.5821,39.4773,39.4773,50500.0
2013-11-01 15:10:00,52.75,52.9,52.75,52.81,62800.0,39.4848,39.597,39.4848,39.5297,62800.0
2013-11-01 15:20:00,52.81,52.89,52.8,52.8,64600.0,39.5297,39.5895,39.5222,39.5222,64600.0
2013-11-01 15:30:00,52.79,52.88,52.78,52.88,78100.0,39.5147,39.5821,39.5072,39.5821,78100.0
2013-11-01 15:40:00,52.88,52.92,52.83,52.86,110800.0,39.5821,39.612,39.5446,39.5671,110800.0
2013-11-01 15:50:00,52.85,52.88,52.73,52.76,169500.0,39.5596,39.5821,39.4698,39.4922,169500.0
2013-11-04 09:30:00,53.04,53.5,53.04,53.24,73200.0,39.7018,40.0461,39.7018,39.8515,73200.0
2013-11-04 09:40:00,53.24,53.48,53.24,53.28,46200.0,39.8515,40.0312,39.8515,39.8815,46200.0
2013-11-04 09:50:00,53.24,53.34,53.17,53.24,40200.0,39.8515,39.9264,39.7991,39.8515,40200.0
2013-11-04 10:00:00,53.24,53.31,53.15,53.28,34800.0,39.8515,39.9039,39.7842,39.8815,34800.0
2013-11-04 10:10:00,53.28,53.32,53.11,53.14,38600.0,39.8815,39.9114,39.7542,39.7767,38600.0
2013-11-04 10:20:00,53.15,53.31,53.11,53.27,112700.0,39.7842,39.9039,39.7542,39.874,112700.0
2013-11-04 10:30:00,53.28,53.4,53.28,53.36,48800.0,39.8815,39.9713,39.8815,39.9414,48800.0
2013-11-04 10:40:00,53.37,53.51,53.36,53.5,35200.0,39.9488,40.0536,39.9414,40.0461,35200.0
2013-11-04 10:50:00,53.5,53.59,53.44,53.44,66200.0,40.0461,40.1135,40.0012,40.0012,66200.0
2013-11-04 11:00:00,53.44,53.53,53.39,53.44,55700.0,40.0012,40.0686,39.9638,40.0012,55700.0
2013-11-04 11:10:00,53.44,53.44,53.35,53.38,42900.0,40.0012,40.0012,39.9339,39.9563,42900.0
2013-11-04 11:20:00,53.36,53.36,53.23,53.23,30700.0,39.9414,39.9414,39.844,39.844,30700.0
2013-11-04 11:30:00,53.23,53.33,53.22,53.33,30700.0,39.844,39.9189,39.8366,39.9189,30700.0
2013-11-04 11:40:00,53.33,53.34,53.24,53.28,45800.0,39.9189,39.9264,39.8515,39.8815,45800.0
2013-11-04 11:50:00,53.28,53.3,53.22,53.23,20100.0,39.8815,39.8964,39.8366,39.844,20100.0
2013-11-04 12:00:00,53.23,53.28,53.19,53.23,46100.0,39.844,39.8815,39.8141,39.844,46100.0
2013-11-04 12:10:00,53.22,53.31,53.19,53.31,32300.0,39.8366,39.9039,39.8141,39.9039,32300.0
2013-11-04 12:20:00,53.31,53.34,53.3,53.3,29100.0,39.9039,39.9264,39.8964,39.8964,29100.0
2013-11-04 12:30:00,53.31,53.34,53.25,53.34,22700.0,39.9039,39.9264,39.859,39.9264,22700.0
2013-11-04 12:40:00,53.34,53.38,53.23,53.24,22900.0,39.9264,39.9563,39.844,39.8515,22900.0
2013-11-04 12:50:00,53.24,53.34,53.22,53.26,24900.0,39.8515,39.9264,39.8366,39.8665,24900.0
2013-11-04 13:00:00,53.27,53.39,53.27,53.38,42600.0,39.874,39.9638,39.874,39.9563,42600.0
2013-11-04 13:10:00,53.39,53.41,53.35,53.36,23200.0,39.9638,39.9788,39.9339,39.9414,23200.0
2013-11-04 13:20:00,53.36,53.43,53.36,53.43,17000.0,39.9414,39.9938,39.9414,39.9938,17000.0
2013-11-04 13:30:00,53.42,53.46,53.41,53.44,21300.0,39.9863,40.0162,39.9788,40.0012,21300.0
2013-11-04 13:40:00,53.44,53.45,53.36,53.39,22600.0,40.0012,40.0087,39.9414,39.9638,22600.0
2013-11-04 13:50:00,53.41,53.41,53.36,53.41,19600.0,39.9788,39.9788,39.9414,39.9788,19600.0
2013-11-04 14:00:00,53.4,53.53,53.39,53.52,58900.0,39.9713,40.0686,39.9638,40.0611,58900.0
2013-11-04 14:10:00,53.53,53.53,53.33,53.34,26200.0,40.0686,40.0686,39.9189,39.9264,26200.0
2013-11-04 14:20:00,53.34,53.37,53.32,53.37,20200.0,39.9264,39.9488,39.9114,39.9488,20200.0
2013-11-04 14:30:00,53.38,53.4,53.32,53.36,37600.0,39.9563,39.9713,39.9114,39.9414,37600.0
2013-11-04 14:40:00,53.36,53.36,53.28,53.28,72100.0,39.9414,39.9414,39.8815,39.8815,72100.0
2013-11-04 14:50:00,53.28,53.31,53.24,53.25,24600.0,39.8815,39.9039,39.8515,39.859,24600.0
2013-11-04 15:00:00,53.25,53.27,53.12,53.12,33000.0,39.859,39.874,39.7617,39.7617,33000.0
2013-11-04 15:10:00,53.12,53.18,53.08,53.13,44500.0,39.7617,39.8066,39.7318,39.7692,44500.0
2013-11-04 15:20:00,53.12,53.15,53.1,53.15,38500.0,39.7617,39.7842,39.7467,39.7842,38500.0
2013-11-04 15:30:00,53.16,53.26,53.16,53.25,47000.0,39.7916,39.8665,39.7916,39.859,47000.0
2013-11-04 15:40:00,53.24,53.3,53.2,53.3,58500.0,39.8515,39.8964,39.8216,39.8964,58500.0
2013-11-04 15:50:00,53.3,53.33,53.23,53.3,154400.0,39.8964,39.9189,39.844,39.8964,154400.0
2013-11-05 09:30:00,53.05,53.14,52.76,52.84,42200.0,39.7093,39.7767,39.4922,39.5521,42200.0
2013-11-05 09:40:00,52.84,52.91,52.67,52.72,24000.0,39.5521,39.6045,39.4249,39.4623,24000.0
2013-11-05 09:50:00,52.7,52.71,52.56,52.67,26900.0,39.4473,39.4548,39.3425,39.4249,26900.0
2013-11-05 10:00:00,52.69,52.81,52.59,52.74,33200.0,39.4398,39.5297,39.365,39.4773,33200.0
2013-11-05 10:10:00,52.74,52.75,52.65,52.7,18700.0,39.4773,39.4848,39.4099,39.4473,18700.0
2013-11-05 10:20:00,52.67,53.14,52.67,53.11,28800.0,39.4249,39.7767,39.4249,39.7542,28800.0
2013-11-05 10:30:00,53.11,53.16,53.04,53.16,16200.0,39.7542,39.7916,39.7018,39.7916,16200.0
2013-11-05 10:40:00,53.13,53.22,53.09,53.15,22800.0,39.7692,39.8366,39.7393,39.7842,22800.0
2013-11-05 10:50:00,53.16,53.17,53.11,53.13,25200.0,39.7916,39.7991,39.7542,39.7692,25200.0
2013-11-05 11:00:00,53.14,53.27,53.12,53.14,28000.0,39.7767,39.874,39.7617,39.7767,28000.0
2013-11-05 11:10:00,53.13,53.17,53.03,53.04,20800.0,39.7692,39.7991,39.6943,39.7018,20800.0
2013-11-05 11:20:00,53.06,53.13,53.0,53.09,71100.0,39.7168,39.7692,39.6719,39.7393,71100.0
2013-11-05 11:30:00,53.1,53.28,53.1,53.26,13500.0,39.7467,39.8815,39.7467,39.8665,13500.0
2013-11-05 11:40:00,53.24,53.27,53.17,53.2,16200.0,39.8515,39.874,39.7991,39.8216,16200.0
2013-11-05 11:50:00,53.19,53.23,53.16,53.21,14800.0,39.8141,39.844,39.7916,39.8291,14800.0
2013-11-05 12:00:00,53.21,53.24,53.18,53.24,11300.0,39.8291,39.8515,39.8066,39.8515,11300.0
2013-11-05 12:10:00,53.24,53.26,53.19,53.23,32400.0,39.8515,39.8665,39.8141,39.844,32400.0
2013-11-05 12:20:00,53.22,53.33,53.22,53.32,16300.0,39.8366,39.9189,39.8366,39.9114,16300.0
2013-11-05 12:30:00,53.33,53.33,53.24,53.25,27800.0,39.9189,39.9189,39.8515,39.859,27800.0
2013-11-05 12:40:00,53.26,53.26,53.18,53.19,20100.0,39.8665,39.8665,39.8066,39.8141,20100.0
2013-11-05 12:50:00,53.19,53.19,53.13,53.18,8900.0,39.8141,39.8141,39.7692,39.8066,8900.0
2013-11-05 13:00:00,53.18,53.3,53.18,53.26,16800.0,39.8066,39.8964,39.8066,39.8665,16800.0
2013-11-05 13:10:00,53.26,53.33,53.26,53.33,14600.0,39.8665,39.9189,39.8665,39.9189,14600.0
2013-11-05 13:20:00,53.34,53.35,53.3,53.32,14500.0,39.9264,39.9339,39.8964,39.9114,14500.0
2013-11-05 13:30:00,53.31,53.31,53.25,53.26,13200.0,39.9039,39.9039,39.859,39.8665,13200.0
2013-11-05 13:40:00,53.25,53.31,53.25,53.25,22400.0,39.859,39.9039,39.859,39.859,22400.0
2013-11-05 13:50:00,53.25,53.3,53.2,53.23,76500.0,39.859,39.8964,39.8216,39.844,76500.0
2013-11-05 14:00:00,53.24,53.3,53.24,53.26,25200.0,39.8515,39.8964,39.8515,39.8665,25200.0
2013-11-05 14:10:00,53.25,53.31,53.23,53.24,16000.0,39.859,39.9039,39.844,39.8515,16000.0
2013-11-05 14:20:00,53.24,53.4,53.24,53.39,40600.0,39.8515,39.9713,39.8515,39.9638,40600.0
2013-11-05 14:30:00,53.38,53.46,53.38,53.45,29400.0,39.9563,40.0162,39.9563,40.0087,29400.0
2013-11-05 14:40:00,53.46,53.52,53.44,53.44,34400.0,40.0162,40.0611,40.0012,40.0012,34400.0
2013-11-05 14:50:00,53.45,53.52,53.45,53.5,33900.0,40.0087,40.0611,40.0087,40.0461,33900.0
2013-11-05 15:00:00,53.5,53.74,53.49,53.64,167600.0,40.0461,40.2258,40.0387,40.1509,167600.0
2013-11-05 15:10:00,53.63,53.63,53.51,53.52,31700.0,40.1435,40.1435,40.0536,40.0611,31700.0
2013-11-05 15:20:00,53.53,53.53,53.43,53.49,81700.0,40.0686,40.0686,39.9938,40.0387,81700.0
2013-11-05 15:30:00,53.48,53.55,53.47,53.5,51900.0,40.0312,40.0836,40.0237,40.0461,51900.0
2013-11-05 15:40:00,53.5,53.55,53.45,53.48,130300.0,40.0461,40.0836,40.0087,40.0312,130300.0
2013-11-05 15:50:00,53.49,53.53,53.43,53.51,226400.0,40.0387,40.0686,39.9938,40.0536,226400.0
2013-11-06 09:30:00,53.71,53.82,53.62,53.76,56600.0,40.2033,40.2857,40.136,40.2408,56600.0
2013-11-06 09:40:00,53.76,53.95,53.58,53.95,77800.0,40.2408,40.383,40.106,40.383,77800.0
2013-11-06 09:50:00,53.92,54.08,53.91,54.08,58200.0,40.3605,40.4803,40.353,40.4803,58200.0
2013-11-06 10:00:00,54.08,54.16,54.06,54.12,56700.0,40.4803,40.5402,40.4653,40.5102,56700.0
2013-11-06 10:10:00,54.14,54.18,54.05,54.14,63000.0,40.5252,40.5551,40.4578,40.5252,63000.0
2013-11-06 10:20:00,54.14,54.17,53.91,53.92,49400.0,40.5252,40.5477,40.353,40.3605,49400.0
2013-11-06 10:30:00,53.9,54.0,53.79,53.87,43900.0,40.3456,40.4204,40.2632,40.3231,43900.0
2013-11-06 10:40:00,53.87,53.97,53.85,53.9,23700.0,40.3231,40.398,40.3081,40.3456,23700.0
2013-11-06 10:50:00,53.9,53.9,53.73,53.85,25400.0,40.3456,40.3456,40.2183,40.3081,25400.0
2013-11-06 11:00:00,53.86,53.86,53.69,53.71,46100.0,40.3156,40.3156,40.1884,40.2033,46100.0
2013-11-06 11:10:00,53.72,53.75,53.62,53.67,70800.0,40.2108,40.2333,40.136,40.1734,70800.0
2013-11-06 11:20:00,53.66,53.72,53.56,53.71,31900.0,40.1659,40.2108,40.0911,40.2033,31900.0
2013-11-06 11:30:00,53.7,53.71,53.64,53.65,20200.0,40.1959,40.2033,40.1509,40.1584,20200.0
2013-11-06 11:40:00,53.64,53.73,53.62,53.68,29100.0,40.1509,40.2183,40.136,40.1809,29100.0
2013-11-06 11:50:00,53.69,53.76,53.66,53.7,18600.0,40.1884,40.2408,40.1659,40.1959,18600.0
2013-11-06 12:00:00,53.69,53.7,53.63,53.64,28200.0,40.1884,40.1959,40.1435,40.1509,28200.0
2013-11-06 12:10:00,53.64,53.67,53.61,53.64,13200.0,40.1509,40.1734,40.1285,40.1509,13200.0
2013-11-06 12:20:00,53.64,53.79,53.64,53.73,36800.0,40.1509,40.2632,40.1509,40.2183,36800.0
2013-11-06 12:30:00,53.73,53.8,53.7,53.77,20900.0,40.2183,40.2707,40.1959,40.2483,20900.0
2013-11-06 12:40:00,53.78,53.86,53.77,53.83,17300.0,40.2557,40.3156,40.2483,40.2932,17300.0
2013-11-06 12:50:00,53.84,53.87,53.77,53.78,24400.0,40.3006,40.3231,40.2483,40.2557,24400.0
2013-11-06 13:00:00,53.77,53.77,53.74,53.76,11400.0,40.2483,40.2483,40.2258,40.2408,11400.0
2013-11-06 13:10:00,53.75,53.79,53.74,53.78,23900.0,40.2333,40.2632,40.2258,40.2557,23900.0
2013-11-06 13:20:00,53.8,53.89,53.76,53.86,13300.0,40.2707,40.3381,40.2408,40.3156,13300.0
2013-11-06 13:30:00,53.86,53.89,53.76,53.76,15300.0,40.3156,40.3381,40.2408,40.2408,15300.0
2013-11-06 13:40:00,53.77,53.8,53.75,53.75,27500.0,40.2483,40.2707,40.2333,40.2333,27500.0
2013-11-06 13:50:00,53.74,53.77,53.74,53.77,25300.0,40.2258,40.2483,40.2258,40.2483,25300.0
2013-11-06 14:00:00,53.77,53.81,53.74,53.79,20200.0,40.2483,40.2782,40.2258,40.2632,20200.0
2013-11-06 14:10:00,53.79,53.82,53.75,53.76,11900.0,40.2632,40.2857,40.2333,40.2408,11900.0
2013-11-06 14:20:00,53.76,53.92,53.76,53.9,53400.0,40.2408,40.3605,40.2408,40.3456,53400.0
2013-11-06 14:30:00,53.9,53.98,53.89,53.97,17500.0,40.3456,40.4054,40.3381,40.398,17500.0
2013-11-06 14:40:00,53.96,53.99,53.94,53.97,19100.0,40.3905,40.4129,40.3755,40.398,19100.0
2013-11-06 14:50:00,53.98,54.0,53.96,53.98,17000.0,40.4054,40.4204,40.3905,40.4054,17000.0
2013-11-06 15:00:00,53.97,54.01,53.96,54.01,33600.0,40.398,40.4279,40.3905,40.4279,33600.0
2013-11-06 15:10:00,54.01,54.02,53.98,54.0,43400.0,40.4279,40.4354,40.4054,40.4204,43400.0
2013-11-06 15:20:00,54.0,54.1,54.0,54.03,44000.0,40.4204,40.4953,40.4204,40.4429,44000.0
2013-11-06 15:30:00,54.03,54.04,53.98,54.0,51100.0,40.4429,40.4504,40.4054,40.4204,51100.0
2013-11-06 15:40:00,54.01,54.03,53.95,53.95,46000.0,40.4279,40.4429,40.383,40.383,46000.0
2013-11-06 15:50:00,53.95,54.11,53.94,54.1,160100.0,40.383,40.5027,40.3755,40.4953,160100.0
2013-11-07 09:30:00,54.21,54.32,53.93,54.1,44700.0,40.5776,40.6599,40.368,40.4953,44700.0
2013-11-07 09:40:00,54.1,54.3,54.08,54.16,15300.0,40.4953,40.645,40.4803,40.5402,15300.0
2013-11-07 09:50:00,54.15,54.21,53.99,54.2,22200.0,40.5327,40.5776,40.4129,40.5701,22200.0
2013-11-07 10:00:00,54.2,54.3,54.1,54.1,31100.0,40.5701,40.645,40.4953,40.4953,31100.0
2013-11-07 10:10:00,54.07,54.07,53.85,53.85,43100.0,40.4728,40.4728,40.3081,40.3081,43100.0
2013-11-07 10:20:00,53.84,54.01,53.84,54.0,39700.0,40.3006,40.4279,40.3006,40.4204,39700.0
2013-11-07 10:30:00,54.0,54.04,53.89,53.9,124200.0,40.4204,40.4504,40.3381,40.3456,124200.0
2013-11-07 10:40:00,53.9,54.0,53.83,53.87,60200.0,40.3456,40.4204,40.2932,40.3231,60200.0
2013-11-07 10:50:00,53.88,53.95,53.82,53.85,43700.0,40.3306,40.383,40.2857,40.3081,43700.0
2013-11-07 11:00:00,53.86,53.88,53.79,53.84,55000.0,40.3156,40.3306,40.2632,40.3006,55000.0
2013-11-07 11:10:00,53.85,53.86,53.77,53.81,56500.0,40.3081,40.3156,40.2483,40.2782,56500.0
2013-11-07 11:20:00,53.82,53.86,53.78,53.81,34500.0,40.2857,40.3156,40.2557,40.2782,34500.0
2013-11-07 11:30:00,53.81,53.86,53.76,53.8,36100.0,40.2782,40.3156,40.2408,40.2707,36100.0
2013-11-07 11:40:00,53.8,53.97,53.78,53.96,16500.0,40.2707,40.398,40.2557,40.3905,16500.0
2013-11-07 11:50:00,53.96,54.05,53.95,54.03,18300.0,40.3905,40.4578,40.383,40.4429,18300.0
2013-11-07 12:00:00,54.03,54.25,54.02,54.19,47200.0,40.4429,40.6075,40.4354,40.5626,47200.0
2013-11-07 12:10:00,54.19,54.29,54.16,54.22,13300.0,40.5626,40.6375,40.5402,40.5851,13300.0
2013-11-07 12:20:00,54.21,54.25,54.17,54.19,25500.0,40.5776,40.6075,40.5477,40.5626,25500.0
2013-11-07 12:30:00,54.19,54.21,54.07,54.07,11800.0,40.5626,40.5776,40.4728,40.4728,11800.0
2013-11-07 12:40:00,54.07,54.12,54.03,54.08,10700.0,40.4728,40.5102,40.4429,40.4803,10700.0
2013-11-07 12:50:00,54.07,54.07,53.99,54.05,12300.0,40.4728,40.4728,40.4129,40.4578,12300.0
2013-11-07 13:00:00,54.02,54.05,53.97,54.05,20300.0,40.4354,40.4578,40.398,40.4578,20300.0
2013-11-07 13:10:00,54.04,54.05,53.98,54.01,19900.0,40.4504,40.4578,40.4054,40.4279,19900.0
2013-11-07 13:20:00,54.02,54.03,53.96,54.0,47100.0,40.4354,40.4429,40.3905,40.4204,47100.0
2013-11-07 13:30:00,54.0,54.02,53.96,54.01,42200.0,40.4204,40.4354,40.3905,40.4279,42200.0
2013-11-07 13:40:00,54.01,54.03,53.91,54.0,93700.0,40.4279,40.4429,40.353,40.4204,93700.0
2013-11-07 13:50:00,54.0,54.14,53.98,54.12,52400.0,40.4204,40.5252,40.4054,40.5102,52400.0
2013-11-07 14:00:00,54.12,54.12,53.84,53.84,28500.0,40.5102,40.5102,40.3006,40.3006,28500.0
2013-11-07 14:10:00,53.84,53.87,53.71,53.76,22200.0,40.3006,40.3231,40.2033,40.2408,22200.0
2013-11-07 14:20:00,53.76,53.76,53.65,53.65,22100.0,40.2408,40.2408,40.1584,40.1584,22100.0
2013-11-07 14:30:00,53.64,53.67,53.54,53.67,31900.0,40.1509,40.1734,40.0761,40.1734,31900.0
2013-11-07 14:40:00,53.69,53.77,53.68,53.74,20500.0,40.1884,40.2483,40.1809,40.2258,20500.0
2013-11-07 14:50:00,53.73,53.76,53.66,53.74,16400.0,40.2183,40.2408,40.1659,40.2258,16400.0
2013-11-07 15:00:00,53.74,53.78,53.65,53.67,19500.0,40.2258,40.2557,40.1584,40.1734,19500.0
2013-11-07 15:10:00,53.66,53.68,53.59,53.6,19000.0,40.1659,40.1809,40.1135,40.121,19000.0
2013-11-07 15:20:00,53.6,53.68,53.51,53.52,36400.0,40.121,40.1809,40.0536,40.0611,36400.0
2013-11-07 15:30:00,53.52,53.55,53.41,53.53,46300.0,40.0611,40.0836,39.9788,40.0686,46300.0
2013-11-07 15:40:00,53.52,53.55,53.43,53.46,68300.0,40.0611,40.0836,39.9938,40.0162,68300.0
2013-11-07 15:50:00,53.47,53.54,53.45,53.54,165400.0,40.0237,40.0761,40.0087,40.0761,165400.0
2013-11-08 09:30:00,53.51,53.73,53.32,53.47,43800.0,40.0536,40.2183,39.9114,40.0237,43800.0
2013-11-08 09:40:00,53.44,53.65,53.34,53.65,36800.0,40.0012,40.1584,39.9264,40.1584,36800.0
2013-11-08 09:50:00,53.65,53.67,53.41,53.41,33400.0,40.1584,40.1734,39.9788,39.9788,33400.0
2013-11-08 10:00:00,53.43,53.59,53.4,53.58,26400.0,39.9938,40.1135,39.9713,40.106,26400.0
2013-11-08 10:10:00,53.58,53.81,53.55,53.77,26000.0,40.106,40.2782,40.0836,40.2483,26000.0
2013-11-08 10:20:00,53.79,53.85,53.72,53.85,26200.0,40.2632,40.3081,40.2108,40.3081,26200.0
2013-11-08 10:30:00,53.84,54.0,53.84,53.95,27900.0,40.3006,40.4204,40.3006,40.383,27900.0
2013-11-08 10:40:00,53.96,53.96,53.84,53.92,35200.0,40.3905,40.3905,40.3006,40.3605,35200.0
2013-11-08 10:50:00,53.91,53.97,53.77,53.97,22900.0,40.353,40.398,40.2483,40.398,22900.0
2013-11-08 11:00:00,53.98,54.0,53.93,53.96,14600.0,40.4054,40.4204,40.368,40.3905,14600.0
2013-11-08 11:10:00,53.96,54.15,53.96,54.13,18800.0,40.3905,40.5327,40.3905,40.5177,18800.0
2013-11-08 11:20:00,54.16,54.16,54.0,54.0,16600.0,40.5402,40.5402,40.4204,40.4204,16600.0
2013-11-08 11:30:00,54.01,54.21,53.98,54.19,35100.0,40.4279,40.5776,40.4054,40.5626,35100.0
2013-11-08 11:40:00,54.17,54.18,54.09,54.15,9900.0,40.5477,40.5551,40.4878,40.5327,9900.0
2013-11-08 11:50:00,54.15,54.24,54.15,54.17,10500.0,40.5327,40.6001,40.5327,40.5477,10500.0
2013-11-08 12:00:00,54.17,54.26,54.17,54.26,23400.0,40.5477,40.615,40.5477,40.615,23400.0
2013-11-08 12:10:00,54.26,54.29,54.25,54.25,16500.0,40.615,40.6375,40.6075,40.6075,16500.0
2013-11-08 12:20:00,54.25,54.33,54.23,54.32,16700.0,40.6075,40.6674,40.5926,40.6599,16700.0
2013-11-08 12:30:00,54.3,54.33,54.24,54.32,14600.0,40.645,40.6674,40.6001,40.6599,14600.0
2013-11-08 12:40:00,54.3,54.33,54.29,54.33,13400.0,40.645,40.6674,40.6375,40.6674,13400.0
2013-11-08 12:50:00,54.32,54.36,54.32,54.35,29200.0,40.6599,40.6899,40.6599,40.6824,29200.0
2013-11-08 13:00:00,54.34,54.36,54.31,54.34,26800.0,40.6749,40.6899,40.6525,40.6749,26800.0
2013-11-08 13:10:00,54.34,54.38,54.32,54.37,24600.0,40.6749,40.7049,40.6599,40.6974,24600.0
2013-11-08 13:20:00,54.38,54.55,54.37,54.55,48600.0,40.7049,40.8321,40.6974,40.8321,48600.0
2013-11-08 13:30:00,54.55,54.55,54.46,54.46,43200.0,40.8321,40.8321,40.7647,40.7647,43200.0
2013-11-08 13:40:00,54.46,54.5,54.42,54.49,40600.0,40.7647,40.7947,40.7348,40.7872,40600.0
2013-11-08 13:50:00,54.48,54.52,54.4,54.4,44400.0,40.7797,40.8096,40.7198,40.7198,44400.0
2013-11-08 14:00:00,54.41,54.49,54.4,54.49,21000.0,40.7273,40.7872,40.7198,40.7872,21000.0
2013-11-08 14:10:00,54.5,54.54,54.49,54.54,18600.0,40.7947,40.8246,40.7872,40.8246,18600.0
2013-11-08 14:20:00,54.53,54.54,54.5,54.51,27000.0,40.8171,40.8246,40.7947,40.8022,27000.0
2013-11-08 14:30:00,54.51,54.57,54.49,54.57,40000.0,40.8022,40.8471,40.7872,40.8471,40000.0
2013-11-08 14:40:00,54.57,54.72,54.56,54.7,47500.0,40.8471,40.9594,40.8396,40.9444,47500.0
2013-11-08 14:50:00,54.7,54.73,54.55,54.55,40100.0,40.9444,40.9668,40.8321,40.8321,40100.0
2013-11-08 15:00:00,54.55,54.55,54.47,54.52,41500.0,40.8321,40.8321,40.7722,40.8096,41500.0
2013-11-08 15:10:00,54.5,54.52,54.45,54.46,35800.0,40.7947,40.8096,40.7572,40.7647,35800.0
2013-11-08 15:20:00,54.45,54.52,54.45,54.47,41800.0,40.7572,40.8096,40.7572,40.7722,41800.0
2013-11-08 15:30:00,54.47,54.6,54.45,54.55,59100.0,40.7722,40.8695,40.7572,40.8321,59100.0
2013-11-08 15:40:00,54.55,54.61,54.5,54.61,122400.0,40.8321,40.877,40.7947,40.877,122400.0
2013-11-08 15:50:00,54.6,54.63,54.57,54.61,167300.0,40.8695,40.892,40.8471,40.877,167300.0
2013-11-11 09:30:00,54.63,54.63,54.3,54.5,28600.0,40.892,40.892,40.645,40.7947,28600.0
2013-11-11 09:40:00,54.48,54.48,54.22,54.37,27300.0,40.7797,40.7797,40.5851,40.6974,27300.0
2013-11-11 09:50:00,54.36,54.55,54.36,54.53,27000.0,40.6899,40.8321,40.6899,40.8171,27000.0
2013-11-11 10:00:00,54.55,54.58,54.5,54.55,41500.0,40.8321,40.8546,40.7947,40.8321,41500.0
2013-11-11 10:10:00,54.57,54.61,54.47,54.52,34500.0,40.8471,40.877,40.7722,40.8096,34500.0
2013-11-11 10:20:00,54.54,54.55,54.43,54.43,13800.0,40.8246,40.8321,40.7423,40.7423,13800.0
2013-11-11 10:30:00,54.42,54.48,54.34,54.38,13600.0,40.7348,40.7797,40.6749,40.7049,13600.0
2013-11-11 10:40:00,54.39,54.5,54.39,54.45,23400.0,40.7123,40.7947,40.7123,40.7572,23400.0
2013-11-11 10:50:00,54.45,54.53,54.43,54.53,10800.0,40.7572,40.8171,40.7423,40.8171,10800.0
2013-11-11 11:00:00,54.53,54.54,54.47,54.53,12000.0,40.8171,40.8246,40.7722,40.8171,12000.0
2013-11-11 11:10:00,54.54,54.57,54.5,54.56,29300.0,40.8246,40.8471,40.7947,40.8396,29300.0
2013-11-11 11:20:00,54.56,54.56,54.45,54.45,21500.0,40.8396,40.8396,40.7572,40.7572,21500.0
2013-11-11 11:30:00,54.44,54.46,54.39,54.4,23900.0,40.7498,40.7647,40.7123,40.7198,23900.0
2013-11-11 11:40:00,54.4,54.44,54.37,54.4,36400.0,40.7198,40.7498,40.6974,40.7198,36400.0
2013-11-11 11:50:00,54.4,54.43,54.34,54.37,66700.0,40.7198,40.7423,40.6749,40.6974,66700.0
2013-11-11 12:00:00,54.37,54.38,54.29,54.36,47400.0,40.6974,40.7049,40.6375,40.6899,47400.0
2013-11-11 12:10:00,54.36,54.39,54.34,54.36,28100.0,40.6899,40.7123,40.6749,40.6899,28100.0
2013-11-11 12:20:00,54.38,54.42,54.38,54.39,15400.0,40.7049,40.7348,40.7049,40.7123,15400.0
2013-11-11 12:30:00,54.39,54.41,54.38,54.39,4600.0,40.7123,40.7273,40.7049,40.7123,4600.0
2013-11-11 12:40:00,54.39,54.39,54.32,54.34,8500.0,40.7123,40.7123,40.6599,40.6749,8500.0
2013-11-11 12:50:00,54.37,54.4,54.36,54.4,8900.0,40.6974,40.7198,40.6899,40.7198,8900.0
2013-11-11 13:00:00,54.4,54.45,54.39,54.43,21400.0,40.7198,40.7572,40.7123,40.7423,21400.0
2013-11-11 13:10:00,54.43,54.43,54.34,54.34,9700.0,40.7423,40.7423,40.6749,40.6749,9700.0
2013-11-11 13:20:00,54.36,54.41,54.35,54.37,18300.0,40.6899,40.7273,40.6824,40.6974,18300.0
2013-11-11 13:30:00,54.37,54.4,54.37,54.38,13800.0,40.6974,40.7198,40.6974,40.7049,13800.0
2013-11-11 13:40:00,54.38,54.43,54.35,54.38,30400.0,40.7049,40.7423,40.6824,40.7049,30400.0
2013-11-11 13:50:00,54.39,54.44,54.36,54.44,9700.0,40.7123,40.7498,40.6899,40.7498,9700.0
2013-11-11 14:00:00,54.43,54.44,54.36,54.38,26100.0,40.7423,40.7498,40.6899,40.7049,26100.0
2013-11-11 14:10:00,54.39,54.43,54.37,54.42,8300.0,40.7123,40.7423,40.6974,40.7348,8300.0
2013-11-11 14:20:00,54.42,54.42,54.38,54.38,10400.0,40.7348,40.7348,40.7049,40.7049,10400.0
2013-11-11 14:30:00,54.39,54.4,54.36,54.38,12800.0,40.7123,40.7198,40.6899,40.7049,12800.0
2013-11-11 14:40:00,54.38,54.39,54.37,54.38,9200.0,40.7049,40.7123,40.6974,40.7049,9200.0
2013-11-11 14:50:00,54.38,54.4,54.34,54.37,11500.0,40.7049,40.7198,40.6749,40.6974,11500.0
2013-11-11 15:00:00,54.37,54.4,54.34,54.36,15200.0,40.6974,40.7198,40.6749,40.6899,15200.0
2013-11-11 15:10:00,54.37,54.41,54.37,54.37,18100.0,40.6974,40.7273,40.6974,40.6974,18100.0
2013-11-11 15:20:00,54.39,54.48,54.38,54.48,14800.0,40.7123,40.7797,40.7049,40.7797,14800.0
2013-11-11 15:30:00,54.48,54.5,54.43,54.48,26200.0,40.7797,40.7947,40.7423,40.7797,26200.0
2013-11-11 15:40:00,54.47,54.49,54.44,54.46,45700.0,40.7722,40.7872,40.7498,40.7647,45700.0
2013-11-11 15:50:00,54.47,54.48,54.41,54.46,87600.0,40.7722,40.7797,40.7273,40.7647,87600.0
2013-11-12 09:30:00,54.34,54.34,53.91,53.95,48000.0,40.6749,40.6749,40.353,40.383,48000.0
2013-11-12 09:40:00,53.97,54.14,53.97,54.0,18900.0,40.398,40.5252,40.398,40.4204,18900.0
2013-11-12 09:50:00,53.99,54.0,53.88,53.9,26400.0,40.4129,40.4204,40.3306,40.3456,26400.0
2013-11-12 10:00:00,53.92,53.95,53.73,53.79,38700.0,40.3605,40.383,40.2183,40.2632,38700.0
2013-11-12 10:10:00,53.78,53.91,53.75,53.85,22800.0,40.2557,40.353,40.2333,40.3081,22800.0
2013-11-12 10:20:00,53.83,53.86,53.73,53.82,33900.0,40.2932,40.3156,40.2183,40.2857,33900.0
2013-11-12 10:30:00,53.84,53.85,53.74,53.74,18000.0,40.3006,40.3081,40.2258,40.2258,18000.0
2013-11-12 10:40:00,53.73,53.74,53.62,53.65,18300.0,40.2183,40.2258,40.136,40.1584,18300.0
2013-11-12 10:50:00,53.65,53.66,53.53,53.55,27500.0,40.1584,40.1659,40.0686,40.0836,27500.0
2013-11-12 11:00:00,53.55,53.65,53.52,53.58,24600.0,40.0836,40.1584,40.0611,40.106,24600.0
2013-11-12 11:10:00,53.57,53.66,53.54,53.65,22500.0,40.0985,40.1659,40.0761,40.1584,22500.0
2013-11-12 11:20:00,53.68,53.68,53.55,53.57,47900.0,40.1809,40.1809,40.0836,40.0985,47900.0
2013-11-12 11:30:00,53.57,53.65,53.57,53.57,26100.0,40.0985,40.1584,40.0985,40.0985,26100.0
2013-11-12 11:40:00,53.58,53.61,53.49,53.52,26900.0,40.106,40.1285,40.0387,40.0611,26900.0
2013-11-12 11:50:00,53.53,53.55,53.51,53.52,18100.0,40.0686,40.0836,40.0536,40.0611,18100.0
2013-11-12 12:00:00,53.53,53.57,53.43,53.45,20900.0,40.0686,40.0985,39.9938,40.0087,20900.0
2013-11-12 12:10:00,53.45,53.47,53.4,53.42,25600.0,40.0087,40.0237,39.9713,39.9863,25600.0
2013-11-12 12:20:00,53.42,53.42,53.33,53.35,23400.0,39.9863,39.9863,39.9189,39.9339,23400.0
2013-11-12 12:30:00,53.34,53.4,53.33,53.38,22000.0,39.9264,39.9713,39.9189,39.9563,22000.0
2013-11-12 12:40:00,53.38,53.41,53.36,53.38,29100.0,39.9563,39.9788,39.9414,39.9563,29100.0
2013-11-12 12:50:00,53.38,53.45,53.38,53.42,29100.0,39.9563,40.0087,39.9563,39.9863,29100.0
2013-11-12 13:00:00,53.42,53.47,53.4,53.47,9800.0,39.9863,40.0237,39.9713,40.0237,9800.0
2013-11-12 13:10:00,53.48,53.53,53.48,53.52,10500.0,40.0312,40.0686,40.0312,40.0611,10500.0
2013-11-12 13:20:00,53.52,53.57,53.48,53.48,11700.0,40.0611,40.0985,40.0312,40.0312,11700.0
2013-11-12 13:30:00,53.48,53.49,53.4,53.43,13700.0,40.0312,40.0387,39.9713,39.9938,13700.0
2013-11-12 13:40:00,53.42,53.49,53.39,53.49,25000.0,39.9863,40.0387,39.9638,40.0387,25000.0
2013-11-12 13:50:00,53.51,53.56,53.49,53.54,10400.0,40.0536,40.0911,40.0387,40.0761,10400.0
2013-11-12 14:00:00,53.55,53.61,53.54,53.6,16600.0,40.0836,40.1285,40.0761,40.121,16600.0
2013-11-12 14:10:00,53.61,53.62,53.56,53.57,14900.0,40.1285,40.136,40.0911,40.0985,14900.0
2013-11-12 14:20:00,53.58,53.61,53.53,53.54,17700.0,40.106,40.1285,40.0686,40.0761,17700.0
2013-11-12 14:30:00,53.54,53.59,53.51,53.53,18800.0,40.0761,40.1135,40.0536,40.0686,18800.0
2013-11-12 14:40:00,53.54,53.62,53.54,53.62,17300.0,40.0761,40.136,40.0761,40.136,17300.0
2013-11-12 14:50:00,53.62,53.7,53.59,53.67,31600.0,40.136,40.1959,40.1135,40.1734,31600.0
2013-11-12 15:00:00,53.67,53.74,53.67,53.74,23000.0,40.1734,40.2258,40.1734,40.2258,23000.0
2013-11-12 15:10:00,53.74,53.77,53.7,53.76,34100.0,40.2258,40.2483,40.1959,40.2408,34100.0
2013-11-12 15:20:00,53.75,53.78,53.67,53.68,31100.0,40.2333,40.2557,40.1734,40.1809,31100.0
2013-11-12 15:30:00,53.68,53.76,53.66,53.71,38700.0,40.1809,40.2408,40.1659,40.2033,38700.0
2013-11-12 15:40:00,53.71,53.78,53.7,53.76,72000.0,40.2033,40.2557,40.1959,40.2408,72000.0
2013-11-12 15:50:00,53.76,53.79,53.71,53.77,114800.0,40.2408,40.2632,40.2033,40.2483,114800.0
2013-11-13 09:30:00,52.83,52.96,52.5,52.68,173800.0,39.5446,39.6419,39.2976,39.4324,173800.0
2013-11-13 09:40:00,52.66,52.84,52.62,52.72,135700.0,39.4174,39.5521,39.3874,39.4623,135700.0
2013-11-13 09:50:00,52.72,52.73,52.48,52.53,131200.0,39.4623,39.4698,39.2827,39.3201,131200.0
2013-11-13 10:00:00,52.54,52.62,52.43,52.49,88500.0,39.3276,39.3874,39.2452,39.2901,88500.0
2013-11-13 10:10:00,52.5,52.61,52.41,52.5,90900.0,39.2976,39.38,39.2303,39.2976,90900.0
2013-11-13 10:20:00,52.51,52.59,52.48,52.56,143400.0,39.3051,39.365,39.2827,39.3425,143400.0
2013-11-13 10:30:00,52.57,52.64,52.53,52.64,66300.0,39.35,39.4024,39.3201,39.4024,66300.0
2013-11-13 10:40:00,52.64,52.65,52.53,52.61,50100.0,39.4024,39.4099,39.3201,39.38,50100.0
2013-11-13 10:50:00,52.6,52.64,52.53,52.62,58700.0,39.3725,39.4024,39.3201,39.3874,58700.0
2013-11-13 11:00:00,52.61,52.61,52.44,52.45,64800.0,39.38,39.38,39.2527,39.2602,64800.0
2013-11-13 11:10:00,52.44,52.44,52.38,52.41,54400.0,39.2527,39.2527,39.2078,39.2303,54400.0
2013-11-13 11:20:00,52.41,52.45,52.32,52.36,73900.0,39.2303,39.2602,39.1629,39.1928,73900.0
2013-11-13 11:30:00,52.36,52.41,52.32,52.34,53700.0,39.1928,39.2303,39.1629,39.1779,53700.0
2013-11-13 11:40:00,52.33,52.34,52.2,52.21,60100.0,39.1704,39.1779,39.0731,39.0805,60100.0
2013-11-13 11:50:00,52.21,52.21,52.04,52.05,81100.0,39.0805,39.0805,38.9533,38.9608,81100.0
2013-11-13 12:00:00,52.05,52.16,52.05,52.1,55400.0,38.9608,39.0431,38.9608,38.9982,55400.0
2013-11-13 12:10:00,52.1,52.1,52.03,52.08,54000.0,38.9982,38.9982,38.9458,38.9832,54000.0
2013-11-13 12:20:00,52.07,52.13,52.06,52.11,66800.0,38.9758,39.0207,38.9683,39.0057,66800.0
2013-11-13 12:30:00,52.11,52.16,52.07,52.16,66000.0,39.0057,39.0431,38.9758,39.0431,66000.0
2013-11-13 12:40:00,52.16,52.33,52.15,52.3,46000.0,39.0431,39.1704,39.0356,39.1479,46000.0
2013-11-13 12:50:00,52.31,52.34,52.22,52.23,76200.0,39.1554,39.1779,39.088,39.0955,76200.0
2013-11-13 13:00:00,52.22,52.23,52.07,52.15,59200.0,39.088,39.0955,38.9758,39.0356,59200.0
2013-11-13 13:10:00,52.14,52.21,52.11,52.21,26700.0,39.0282,39.0805,39.0057,39.0805,26700.0
2013-11-13 13:20:00,52.21,52.3,52.21,52.3,46700.0,39.0805,39.1479,39.0805,39.1479,46700.0
2013-11-13 13:30:00,52.29,52.35,52.22,52.22,47500.0,39.1404,39.1853,39.088,39.088,47500.0
2013-11-13 13:40:00,52.23,52.3,52.12,52.29,56200.0,39.0955,39.1479,39.0132,39.1404,56200.0
2013-11-13 13:50:00,52.29,52.33,52.21,52.21,145400.0,39.1404,39.1704,39.0805,39.0805,145400.0
2013-11-13 14:00:00,52.21,52.32,52.18,52.31,50200.0,39.0805,39.1629,39.0581,39.1554,50200.0
2013-11-13 14:10:00,52.31,52.33,52.26,52.3,37700.0,39.1554,39.1704,39.118,39.1479,37700.0
2013-11-13 14:20:00,52.3,52.31,52.28,52.3,33600.0,39.1479,39.1554,39.1329,39.1479,33600.0
2013-11-13 14:30:00,52.29,52.32,52.27,52.29,32400.0,39.1404,39.1629,39.1255,39.1404,32400.0
2013-11-13 14:40:00,52.29,52.31,52.24,52.27,81700.0,39.1404,39.1554,39.103,39.1255,81700.0
2013-11-13 14:50:00,52.26,52.26,52.21,52.22,38400.0,39.118,39.118,39.0805,39.088,38400.0
2013-11-13 15:00:00,52.22,52.23,52.14,52.15,243600.0,39.088,39.0955,39.0282,39.0356,243600.0
2013-11-13 15:10:00,52.15,52.23,52.15,52.23,62000.0,39.0356,39.0955,39.0356,39.0955,62000.0
2013-11-13 15:20:00,52.23,52.25,52.14,52.18,91400.0,39.0955,39.1105,39.0282,39.0581,91400.0
2013-11-13 15:30:00,52.17,52.27,52.14,52.27,91700.0,39.0506,39.1255,39.0282,39.1255,91700.0
2013-11-13 15:40:00,52.27,52.35,52.23,52.35,236600.0,39.1255,39.1853,39.0955,39.1853,236600.0
2013-11-13 15:50:00,52.34,52.39,52.22,52.38,386000.0,39.1779,39.2153,39.088,39.2078,386000.0
2013-11-14 09:30:00,52.6,52.6,52.38,52.47,70700.0,39.3725,39.3725,39.2078,39.2752,70700.0
2013-11-14 09:40:00,52.47,52.47,52.26,52.31,70300.0,39.2752,39.2752,39.118,39.1554,70300.0
2013-11-14 09:50:00,52.31,52.36,52.27,52.29,60300.0,39.1554,39.1928,39.1255,39.1404,60300.0
2013-11-14 10:00:00,52.29,52.29,52.2,52.21,58600.0,39.1404,39.1404,39.0731,39.0805,58600.0
2013-11-14 10:10:00,52.22,52.46,52.21,52.45,59600.0,39.088,39.2677,39.0805,39.2602,59600.0
2013-11-14 10:20:00,52.46,52.51,52.08,52.14,121900.0,39.2677,39.3051,38.9832,39.0282,121900.0
2013-11-14 10:30:00,52.16,52.32,52.13,52.32,45100.0,39.0431,39.1629,39.0207,39.1629,45100.0
2013-11-14 10:40:00,52.3,52.49,52.29,52.44,42500.0,39.1479,39.2901,39.1404,39.2527,42500.0
2013-11-14 10:50:00,52.43,52.44,52.37,52.43,33500.0,39.2452,39.2527,39.2003,39.2452,33500.0
2013-11-14 11:00:00,52.41,52.49,52.36,52.44,52800.0,39.2303,39.2901,39.1928,39.2527,52800.0
2013-11-14 11:10:00,52.43,52.58,52.41,52.53,48200.0,39.2452,39.3575,39.2303,39.3201,48200.0
2013-11-14 11:20:00,52.54,52.58,52.44,52.45,44400.0,39.3276,39.3575,39.2527,39.2602,44400.0
2013-11-14 11:30:00,52.48,52.51,52.44,52.48,23300.0,39.2827,39.3051,39.2527,39.2827,23300.0
2013-11-14 11:40:00,52.48,52.57,52.45,52.56,27600.0,39.2827,39.35,39.2602,39.3425,27600.0
2013-11-14 11:50:00,52.56,52.69,52.56,52.65,42100.0,39.3425,39.4398,39.3425,39.4099,42100.0
2013-11-14 12:00:00,52.65,52.68,52.62,52.62,30300.0,39.4099,39.4324,39.3874,39.3874,30300.0
2013-11-14 12:10:00,52.63,52.79,52.6,52.76,32200.0,39.3949,39.5147,39.3725,39.4922,32200.0
2013-11-14 12:20:00,52.77,52.79,52.72,52.73,35100.0,39.4997,39.5147,39.4623,39.4698,35100.0
2013-11-14 12:30:00,52.74,52.75,52.67,52.71,28900.0,39.4773,39.4848,39.4249,39.4548,28900.0
2013-11-14 12:40:00,52.73,52.75,52.72,52.75,20200.0,39.4698,39.4848,39.4623,39.4848,20200.0
2013-11-14 12:50:00,52.75,52.75,52.71,52.74,15200.0,39.4848,39.4848,39.4548,39.4773,15200.0
2013-11-14 13:00:00,52.74,52.86,52.73,52.84,45500.0,39.4773,39.5671,39.4698,39.5521,45500.0
2013-11-14 13:10:00,52.86,52.86,52.76,52.82,17700.0,39.5671,39.5671,39.4922,39.5372,17700.0
2013-11-14 13:20:00,52.85,53.01,52.83,53.0,31300.0,39.5596,39.6794,39.5446,39.6719,31300.0
2013-11-14 13:30:00,53.0,53.17,52.97,53.16,51200.0,39.6719,39.7991,39.6494,39.7916,51200.0
2013-11-14 13:40:00,53.17,53.19,53.06,53.07,31100.0,39.7991,39.8141,39.7168,39.7243,31100.0
2013-11-14 13:50:00,53.06,53.14,53.03,53.11,26300.0,39.7168,39.7767,39.6943,39.7542,26300.0
2013-11-14 14:00:00,53.11,53.14,53.05,53.14,16100.0,39.7542,39.7767,39.7093,39.7767,16100.0
2013-11-14 14:10:00,53.13,53.24,53.13,53.23,22800.0,39.7692,39.8515,39.7692,39.844,22800.0
2013-11-14 14:20:00,53.24,53.33,53.22,53.27,38000.0,39.8515,39.9189,39.8366,39.874,38000.0
2013-11-14 14:30:00,53.27,53.29,53.2,53.24,44800.0,39.874,39.889,39.8216,39.8515,44800.0
2013-11-14 14:40:00,53.23,53.29,53.22,53.26,16400.0,39.844,39.889,39.8366,39.8665,16400.0
2013-11-14 14:50:00,53.27,53.27,53.18,53.2,30200.0,39.874,39.874,39.8066,39.8216,30200.0
2013-11-14 15:00:00,53.19,53.2,53.09,53.19,48000.0,39.8141,39.8216,39.7393,39.8141,48000.0
2013-11-14 15:10:00,53.19,53.28,53.17,53.28,53000.0,39.8141,39.8815,39.7991,39.8815,53000.0
2013-11-14 15:20:00,53.27,53.28,53.16,53.16,42600.0,39.874,39.8815,39.7916,39.7916,42600.0
2013-11-14 15:30:00,53.16,53.17,53.06,53.08,61500.0,39.7916,39.7991,39.7168,39.7318,61500.0
2013-11-14 15:40:00,53.09,53.15,53.03,53.04,121400.0,39.7393,39.7842,39.6943,39.7018,121400.0
2013-11-14 15:50:00,53.04,53.12,53.02,53.1,313800.0,39.7018,39.7617,39.6869,39.7467,313800.0
2013-11-15 09:30:00,53.02,53.42,53.02,53.36,142600.0,39.6869,39.9863,39.6869,39.9414,142600.0
2013-11-15 09:40:00,53.36,53.62,53.36,53.46,29200.0,39.9414,40.136,39.9414,40.0162,29200.0
2013-11-15 09:50:00,53.47,53.61,53.47,53.59,32900.0,40.0237,40.1285,40.0237,40.1135,32900.0
2013-11-15 10:00:00,53.58,53.58,53.4,53.51,45900.0,40.106,40.106,39.9713,40.0536,45900.0
2013-11-15 10:10:00,53.51,53.56,53.48,53.53,33400.0,40.0536,40.0911,40.0312,40.0686,33400.0
2013-11-15 10:20:00,53.53,53.61,53.5,53.52,21700.0,40.0686,40.1285,40.0461,40.0611,21700.0
2013-11-15 10:30:00,53.54,53.58,53.46,53.47,81000.0,40.0761,40.106,40.0162,40.0237,81000.0
2013-11-15 10:40:00,53.48,53.69,53.47,53.69,19300.0,40.0312,40.1884,40.0237,40.1884,19300.0
2013-11-15 10:50:00,53.69,53.72,53.63,53.68,17000.0,40.1884,40.2108,40.1435,40.1809,17000.0
2013-11-15 11:00:00,53.68,53.81,53.68,53.75,13500.0,40.1809,40.2782,40.1809,40.2333,13500.0
2013-11-15 11:10:00,53.75,53.79,53.71,53.73,12400.0,40.2333,40.2632,40.2033,40.2183,12400.0
2013-11-15 11:20:00,53.73,53.75,53.7,53.74,21800.0,40.2183,40.2333,40.1959,40.2258,21800.0
2013-11-15 11:30:00,53.74,53.74,53.57,53.58,16600.0,40.2258,40.2258,40.0985,40.106,16600.0
2013-11-15 11:40:00,53.58,53.58,53.48,53.48,22000.0,40.106,40.106,40.0312,40.0312,22000.0
2013-11-15 11:50:00,53.49,53.49,53.41,53.46,17400.0,40.0387,40.0387,39.9788,40.0162,17400.0
2013-11-15 12:00:00,53.46,53.46,53.41,53.44,10200.0,40.0162,40.0162,39.9788,40.0012,10200.0
2013-11-15 12:10:00,53.42,53.47,53.41,53.46,23200.0,39.9863,40.0237,39.9788,40.0162,23200.0
2013-11-15 12:20:00,53.45,53.47,53.44,53.45,8000.0,40.0087,40.0237,40.0012,40.0087,8000.0
2013-11-15 12:30:00,53.48,53.49,53.42,53.44,42300.0,40.0312,40.0387,39.9863,40.0012,42300.0
2013-11-15 12:40:00,53.45,53.45,53.41,53.43,16600.0,40.0087,40.0087,39.9788,39.9938,16600.0
2013-11-15 12:50:00,53.41,53.43,53.33,53.35,12800.0,39.9788,39.9938,39.9189,39.9339,12800.0
2013-11-15 13:00:00,53.34,53.44,53.34,53.44,8600.0,39.9264,40.0012,39.9264,40.0012,8600.0
2013-11-15 13:10:00,53.44,53.48,53.44,53.47,8400.0,40.0012,40.0312,40.0012,40.0237,8400.0
2013-11-15 13:20:00,53.47,53.5,53.47,53.5,10700.0,40.0237,40.0461,40.0237,40.0461,10700.0
2013-11-15 13:30:00,53.5,53.56,53.5,53.56,13300.0,40.0461,40.0911,40.0461,40.0911,13300.0
2013-11-15 13:40:00,53.56,53.61,53.54,53.58,15900.0,40.0911,40.1285,40.0761,40.106,15900.0
2013-11-15 13:50:00,53.58,53.6,53.54,53.55,12000.0,40.106,40.121,40.0761,40.0836,12000.0
2013-11-15 14:00:00,53.55,53.57,53.53,53.56,11100.0,40.0836,40.0985,40.0686,40.0911,11100.0
2013-11-15 14:10:00,53.56,53.56,53.53,53.55,10500.0,40.0911,40.0911,40.0686,40.0836,10500.0
2013-11-15 14:20:00,53.55,53.61,53.55,53.6,20400.0,40.0836,40.1285,40.0836,40.121,20400.0
2013-11-15 14:30:00,53.61,53.63,53.6,53.62,19000.0,40.1285,40.1435,40.121,40.136,19000.0
2013-11-15 14:40:00,53.62,53.64,53.55,53.57,18300.0,40.136,40.1509,40.0836,40.0985,18300.0
2013-11-15 14:50:00,53.57,53.57,53.52,53.52,14000.0,40.0985,40.0985,40.0611,40.0611,14000.0
2013-11-15 15:00:00,53.53,53.58,53.51,53.56,25500.0,40.0686,40.106,40.0536,40.0911,25500.0
2013-11-15 15:10:00,53.55,53.61,53.55,53.61,36800.0,40.0836,40.1285,40.0836,40.1285,36800.0
2013-11-15 15:20:00,53.6,53.61,53.51,53.54,40700.0,40.121,40.1285,40.0536,40.0761,40700.0
2013-11-15 15:30:00,53.55,53.61,53.55,53.56,27900.0,40.0836,40.1285,40.0836,40.0911,27900.0
2013-11-15 15:40:00,53.55,53.57,53.5,53.54,59500.0,40.0836,40.0985,40.0461,40.0761,59500.0
2013-11-15 15:50:00,53.54,53.61,53.52,53.61,111000.0,40.0761,40.1285,40.0611,40.1285,111000.0
2013-11-18 09:30:00,53.19,53.52,53.12,53.22,70900.0,39.8141,40.0611,39.7617,39.8366,70900.0
2013-11-18 09:40:00,53.22,53.29,53.11,53.15,31100.0,39.8366,39.889,39.7542,39.7842,31100.0
2013-11-18 09:50:00,53.13,53.19,53.1,53.19,24300.0,39.7692,39.8141,39.7467,39.8141,24300.0
2013-11-18 10:00:00,53.15,53.2,53.1,53.2,17200.0,39.7842,39.8216,39.7467,39.8216,17200.0
2013-11-18 10:10:00,53.2,53.24,53.13,53.23,23600.0,39.8216,39.8515,39.7692,39.844,23600.0
2013-11-18 10:20:00,53.21,53.31,53.21,53.27,15100.0,39.8291,39.9039,39.8291,39.874,15100.0
2013-11-18 10:30:00,53.27,53.27,53.23,53.25,17800.0,39.874,39.874,39.844,39.859,17800.0
2013-11-18 10:40:00,53.25,53.25,53.19,53.24,23300.0,39.859,39.859,39.8141,39.8515,23300.0
2013-11-18 10:50:00,53.25,53.3,53.24,53.26,14200.0,39.859,39.8964,39.8515,39.8665,14200.0
2013-11-18 11:00:00,53.26,53.33,53.26,53.28,24600.0,39.8665,39.9189,39.8665,39.8815,24600.0
2013-11-18 11:10:00,53.28,53.28,53.23,53.24,24700.0,39.8815,39.8815,39.844,39.8515,24700.0
2013-11-18 11:20:00,53.23,53.24,53.17,53.17,14900.0,39.844,39.8515,39.7991,39.7991,14900.0
2013-11-18 11:30:00,53.18,53.19,53.11,53.12,26600.0,39.8066,39.8141,39.7542,39.7617,26600.0
2013-11-18 11:40:00,53.11,53.12,53.07,53.08,27100.0,39.7542,39.7617,39.7243,39.7318,27100.0
2013-11-18 11:50:00,53.07,53.07,52.99,53.01,36700.0,39.7243,39.7243,39.6644,39.6794,36700.0
2013-11-18 12:00:00,53.0,53.0,52.95,52.95,26200.0,39.6719,39.6719,39.6345,39.6345,26200.0
2013-11-18 12:10:00,52.95,52.95,52.84,52.85,70400.0,39.6345,39.6345,39.5521,39.5596,70400.0
2013-11-18 12:20:00,52.86,52.87,52.8,52.81,24100.0,39.5671,39.5746,39.5222,39.5297,24100.0
2013-11-18 12:30:00,52.81,52.83,52.75,52.75,22900.0,39.5297,39.5446,39.4848,39.4848,22900.0
2013-11-18 12:40:00,52.76,52.81,52.73,52.81,19400.0,39.4922,39.5297,39.4698,39.5297,19400.0
2013-11-18 12:50:00,52.8,52.87,52.8,52.86,13000.0,39.5222,39.5746,39.5222,39.5671,13000.0
2013-11-18 13:00:00,52.87,52.9,52.86,52.89,17300.0,39.5746,39.597,39.5671,39.5895,17300.0
2013-11-18 13:10:00,52.9,52.97,52.9,52.97,14800.0,39.597,39.6494,39.597,39.6494,14800.0
2013-11-18 13:20:00,52.97,53.04,52.97,53.04,9700.0,39.6494,39.7018,39.6494,39.7018,9700.0
2013-11-18 13:30:00,53.05,53.12,53.04,53.12,18900.0,39.7093,39.7617,39.7018,39.7617,18900.0
2013-11-18 13:40:00,53.12,53.13,53.1,53.12,29600.0,39.7617,39.7692,39.7467,39.7617,29600.0
2013-11-18 13:50:00,53.12,53.17,53.09,53.15,14400.0,39.7617,39.7991,39.7393,39.7842,14400.0
2013-11-18 14:00:00,53.16,53.16,53.13,53.14,15100.0,39.7916,39.7916,39.7692,39.7767,15100.0
2013-11-18 14:10:00,53.13,53.2,53.13,53.19,16800.0,39.7692,39.8216,39.7692,39.8141,16800.0
2013-11-18 14:20:00,53.2,53.36,53.2,53.35,31300.0,39.8216,39.9414,39.8216,39.9339,31300.0
2013-11-18 14:30:00,53.34,53.34,53.22,53.25,16400.0,39.9264,39.9264,39.8366,39.859,16400.0
2013-11-18 14:40:00,53.26,53.26,53.12,53.12,15200.0,39.8665,39.8665,39.7617,39.7617,15200.0
2013-11-18 14:50:00,53.13,53.18,53.1,53.1,16900.0,39.7692,39.8066,39.7467,39.7467,16900.0
2013-11-18 15:00:00,53.1,53.13,53.04,53.05,24200.0,39.7467,39.7692,39.7018,39.7093,24200.0
2013-11-18 15:10:00,53.05,53.07,52.87,52.98,38700.0,39.7093,39.7243,39.5746,39.6569,38700.0
2013-11-18 15:20:00,52.97,52.97,52.85,52.9,35500.0,39.6494,39.6494,39.5596,39.597,35500.0
2013-11-18 15:30:00,52.9,52.94,52.83,52.93,44200.0,39.597,39.627,39.5446,39.6195,44200.0
2013-11-18 15:40:00,52.93,52.98,52.9,52.94,47800.0,39.6195,39.6569,39.597,39.627,47800.0
2013-11-18 15:50:00,52.93,53.03,52.91,53.03,135500.0,39.6195,39.6943,39.6045,39.6943,135500.0
2013-11-19 09:30:00,52.97,53.38,52.96,53.32,42600.0,39.6494,39.9563,39.6419,39.9114,42600.0
2013-11-19 09:40:00,53.29,53.29,52.99,53.06,47500.0,39.889,39.889,39.6644,39.7168,47500.0
2013-11-19 09:50:00,53.06,53.28,53.06,53.19,17000.0,39.7168,39.8815,39.7168,39.8141,17000.0
2013-11-19 10:00:00,53.21,53.38,53.16,53.29,21500.0,39.8291,39.9563,39.7916,39.889,21500.0
2013-11-19 10:10:00,53.29,53.37,53.27,53.28,33500.0,39.889,39.9488,39.874,39.8815,33500.0
2013-11-19 10:20:00,53.3,53.42,53.28,53.34,30200.0,39.8964,39.9863,39.8815,39.9264,30200.0
2013-11-19 10:30:00,53.33,53.49,53.31,53.47,31700.0,39.9189,40.0387,39.9039,40.0237,31700.0
2013-11-19 10:40:00,53.47,53.6,53.47,53.52,22400.0,40.0237,40.121,40.0237,40.0611,22400.0
2013-11-19 10:50:00,53.52,53.6,53.47,53.57,29900.0,40.0611,40.121,40.0237,40.0985,29900.0
2013-11-19 11:00:00,53.56,53.64,53.5,53.6,16700.0,40.0911,40.1509,40.0461,40.121,16700.0
2013-11-19 11:10:00,53.59,53.59,53.46,53.51,15500.0,40.1135,40.1135,40.0162,40.0536,15500.0
2013-11-19 11:20:00,53.51,53.51,53.34,53.35,11200.0,40.0536,40.0536,39.9264,39.9339,11200.0
2013-11-19 11:30:00,53.34,53.36,53.27,53.28,11700.0,39.9264,39.9414,39.874,39.8815,11700.0
2013-11-19 11:40:00,53.28,53.28,53.16,53.18,11400.0,39.8815,39.8815,39.7916,39.8066,11400.0
2013-11-19 11:50:00,53.2,53.27,53.17,53.25,9700.0,39.8216,39.874,39.7991,39.859,9700.0
2013-11-19 12:00:00,53.25,53.35,53.23,53.32,10600.0,39.859,39.9339,39.844,39.9114,10600.0
2013-11-19 12:10:00,53.31,53.34,53.27,53.29,14000.0,39.9039,39.9264,39.874,39.889,14000.0
2013-11-19 12:20:00,53.28,53.37,53.26,53.34,19300.0,39.8815,39.9488,39.8665,39.9264,19300.0
2013-11-19 12:30:00,53.33,53.35,53.3,53.3,27900.0,39.9189,39.9339,39.8964,39.8964,27900.0
2013-11-19 12:40:00,53.31,53.37,53.28,53.37,8800.0,39.9039,39.9488,39.8815,39.9488,8800.0
2013-11-19 12:50:00,53.37,53.37,53.22,53.24,11900.0,39.9488,39.9488,39.8366,39.8515,11900.0
2013-11-19 13:00:00,53.22,53.23,53.11,53.11,16500.0,39.8366,39.844,39.7542,39.7542,16500.0
2013-11-19 13:10:00,53.14,53.15,53.1,53.1,7800.0,39.7767,39.7842,39.7467,39.7467,7800.0
2013-11-19 13:20:00,53.1,53.1,52.95,52.95,18600.0,39.7467,39.7467,39.6345,39.6345,18600.0
2013-11-19 13:30:00,52.95,53.01,52.92,52.97,14600.0,39.6345,39.6794,39.612,39.6494,14600.0
2013-11-19 13:40:00,52.97,53.04,52.96,52.97,18100.0,39.6494,39.7018,39.6419,39.6494,18100.0
2013-11-19 13:50:00,52.96,52.97,52.88,52.93,14000.0,39.6419,39.6494,39.5821,39.6195,14000.0
2013-11-19 14:00:00,52.92,53.06,52.92,52.95,21200.0,39.612,39.7168,39.612,39.6345,21200.0
2013-11-19 14:10:00,52.96,53.01,52.92,52.98,36200.0,39.6419,39.6794,39.612,39.6569,36200.0
2013-11-19 14:20:00,52.98,53.0,52.93,52.98,16800.0,39.6569,39.6719,39.6195,39.6569,16800.0
2013-11-19 14:30:00,52.99,53.2,52.99,53.19,17800.0,39.6644,39.8216,39.6644,39.8141,17800.0
2013-11-19 14:40:00,53.19,53.2,53.12,53.12,12700.0,39.8141,39.8216,39.7617,39.7617,12700.0
2013-11-19 14:50:00,53.12,53.14,53.09,53.12,12400.0,39.7617,39.7767,39.7393,39.7617,12400.0
2013-11-19 15:00:00,53.11,53.22,53.1,53.22,38800.0,39.7542,39.8366,39.7467,39.8366,38800.0
2013-11-19 15:10:00,53.22,53.3,53.2,53.3,20500.0,39.8366,39.8964,39.8216,39.8964,20500.0
2013-11-19 15:20:00,53.31,53.31,53.18,53.2,23900.0,39.9039,39.9039,39.8066,39.8216,23900.0
2013-11-19 15:30:00,53.19,53.21,53.12,53.14,26900.0,39.8141,39.8291,39.7617,39.7767,26900.0
2013-11-19 15:40:00,53.13,53.19,53.1,53.15,67500.0,39.7692,39.8141,39.7467,39.7842,67500.0
2013-11-19 15:50:00,53.16,53.24,53.13,53.2,108500.0,39.7916,39.8515,39.7692,39.8216,108500.0
2013-11-20 09:30:00,53.31,53.55,53.03,53.23,21100.0,39.9039,40.0836,39.6943,39.844,21100.0
2013-11-20 09:40:00,53.26,53.41,53.2,53.23,22300.0,39.8665,39.9788,39.8216,39.844,22300.0
2013-11-20 09:50:00,53.25,53.32,53.14,53.26,14900.0,39.859,39.9114,39.7767,39.8665,14900.0
2013-11-20 10:00:00,53.23,53.31,53.15,53.28,11200.0,39.844,39.9039,39.7842,39.8815,11200.0
2013-11-20 10:10:00,53.29,53.42,53.29,53.39,17800.0,39.889,39.9863,39.889,39.9638,17800.0
2013-11-20 10:20:00,53.41,53.61,53.41,53.5,20200.0,39.9788,40.1285,39.9788,40.0461,20200.0
2013-11-20 10:30:00,53.54,53.55,53.31,53.35,36300.0,40.0761,40.0836,39.9039,39.9339,36300.0
2013-11-20 10:40:00,53.31,53.45,53.28,53.44,17300.0,39.9039,40.0087,39.8815,40.0012,17300.0
2013-11-20 10:50:00,53.43,53.47,53.36,53.4,33000.0,39.9938,40.0237,39.9414,39.9713,33000.0
2013-11-20 11:00:00,53.4,53.44,53.31,53.42,49800.0,39.9713,40.0012,39.9039,39.9863,49800.0
2013-11-20 11:10:00,53.43,53.43,53.32,53.34,13400.0,39.9938,39.9938,39.9114,39.9264,13400.0
2013-11-20 11:20:00,53.34,53.36,53.29,53.32,13200.0,39.9264,39.9414,39.889,39.9114,13200.0
2013-11-20 11:30:00,53.33,53.37,53.29,53.32,7500.0,39.9189,39.9488,39.889,39.9114,7500.0
2013-11-20 11:40:00,53.31,53.36,53.3,53.35,15800.0,39.9039,39.9414,39.8964,39.9339,15800.0
2013-11-20 11:50:00,53.36,53.42,53.36,53.41,12800.0,39.9414,39.9863,39.9414,39.9788,12800.0
2013-11-20 12:00:00,53.42,53.5,53.41,53.48,8800.0,39.9863,40.0461,39.9788,40.0312,8800.0
2013-11-20 12:10:00,53.48,53.49,53.45,53.48,9500.0,40.0312,40.0387,40.0087,40.0312,9500.0
2013-11-20 12:20:00,53.47,53.5,53.44,53.44,5600.0,40.0237,40.0461,40.0012,40.0012,5600.0
2013-11-20 12:30:00,53.44,53.47,53.41,53.42,5500.0,40.0012,40.0237,39.9788,39.9863,5500.0
2013-11-20 12:40:00,53.41,53.45,53.4,53.44,32800.0,39.9788,40.0087,39.9713,40.0012,32800.0
2013-11-20 12:50:00,53.44,53.44,53.41,53.42,6700.0,40.0012,40.0012,39.9788,39.9863,6700.0
2013-11-20 13:00:00,53.42,53.45,53.42,53.43,7200.0,39.9863,40.0087,39.9863,39.9938,7200.0
2013-11-20 13:10:00,53.42,53.42,53.35,53.35,7200.0,39.9863,39.9863,39.9339,39.9339,7200.0
2013-11-20 13:20:00,53.36,53.36,53.29,53.33,12800.0,39.9414,39.9414,39.889,39.9189,12800.0
2013-11-20 13:30:00,53.33,53.34,53.3,53.32,6300.0,39.9189,39.9264,39.8964,39.9114,6300.0
2013-11-20 13:40:00,53.32,53.35,53.31,53.33,11400.0,39.9114,39.9339,39.9039,39.9189,11400.0
2013-11-20 13:50:00,53.32,53.33,53.28,53.3,11900.0,39.9114,39.9189,39.8815,39.8964,11900.0
2013-11-20 14:00:00,53.3,53.3,53.11,53.15,55300.0,39.8964,39.8964,39.7542,39.7842,55300.0
2013-11-20 14:10:00,53.14,53.17,53.0,53.17,26300.0,39.7767,39.7991,39.6719,39.7991,26300.0
2013-11-20 14:20:00,53.17,53.18,53.08,53.11,20100.0,39.7991,39.8066,39.7318,39.7542,20100.0
2013-11-20 14:30:00,53.1,53.1,52.93,52.94,20300.0,39.7467,39.7467,39.6195,39.627,20300.0
2013-11-20 14:40:00,52.94,53.04,52.88,53.04,26100.0,39.627,39.7018,39.5821,39.7018,26100.0
2013-11-20 14:50:00,53.02,53.02,52.9,52.95,25900.0,39.6869,39.6869,39.597,39.6345,25900.0
2013-11-20 15:00:00,52.95,52.95,52.74,52.75,32400.0,39.6345,39.6345,39.4773,39.4848,32400.0
2013-11-20 15:10:00,52.75,52.79,52.65,52.67,54400.0,39.4848,39.5147,39.4099,39.4249,54400.0
2013-11-20 15:20:00,52.66,52.71,52.62,52.62,59300.0,39.4174,39.4548,39.3874,39.3874,59300.0
2013-11-20 15:30:00,52.63,52.63,52.53,52.6,77600.0,39.3949,39.3949,39.3201,39.3725,77600.0
2013-11-20 15:40:00,52.6,52.73,52.6,52.68,129900.0,39.3725,39.4698,39.3725,39.4324,129900.0
2013-11-20 15:50:00,52.67,52.75,52.64,52.71,179500.0,39.4249,39.4848,39.4024,39.4548,179500.0
2013-11-21 09:30:00,52.93,52.98,52.66,52.83,27300.0,39.6195,39.6569,39.4174,39.5446,27300.0
2013-11-21 09:40:00,52.82,52.84,52.52,52.54,51600.0,39.5372,39.5521,39.3126,39.3276,51600.0
2013-11-21 09:50:00,52.54,52.66,52.52,52.6,51400.0,39.3276,39.4174,39.3126,39.3725,51400.0
2013-11-21 10:00:00,52.63,52.73,52.58,52.6,28900.0,39.3949,39.4698,39.3575,39.3725,28900.0
2013-11-21 10:10:00,52.59,52.67,52.52,52.63,23400.0,39.365,39.4249,39.3126,39.3949,23400.0
2013-11-21 10:20:00,52.65,52.79,52.65,52.73,14900.0,39.4099,39.5147,39.4099,39.4698,14900.0
2013-11-21 10:30:00,52.74,52.89,52.74,52.85,18700.0,39.4773,39.5895,39.4773,39.5596,18700.0
2013-11-21 10:40:00,52.87,53.1,52.87,53.05,14700.0,39.5746,39.7467,39.5746,39.7093,14700.0
2013-11-21 10:50:00,53.06,53.06,52.96,52.96,9100.0,39.7168,39.7168,39.6419,39.6419,9100.0
2013-11-21 11:00:00,52.96,52.98,52.88,52.9,17100.0,39.6419,39.6569,39.5821,39.597,17100.0
2013-11-21 11:10:00,52.9,52.92,52.86,52.9,18300.0,39.597,39.612,39.5671,39.597,18300.0
2013-11-21 11:20:00,52.91,52.94,52.91,52.93,10000.0,39.6045,39.627,39.6045,39.6195,10000.0
2013-11-21 11:30:00,52.94,52.96,52.83,52.83,17300.0,39.627,39.6419,39.5446,39.5446,17300.0
2013-11-21 11:40:00,52.84,52.93,52.8,52.93,14800.0,39.5521,39.6195,39.5222,39.6195,14800.0
2013-11-21 11:50:00,52.94,52.98,52.93,52.98,7200.0,39.627,39.6569,39.6195,39.6569,7200.0
2013-11-21 12:00:00,52.98,52.98,52.9,52.92,9400.0,39.6569,39.6569,39.597,39.612,9400.0
2013-11-21 12:10:00,52.93,52.95,52.88,52.95,9200.0,39.6195,39.6345,39.5821,39.6345,9200.0
2013-11-21 12:20:00,52.95,52.98,52.92,52.96,11700.0,39.6345,39.6569,39.612,39.6419,11700.0
2013-11-21 12:30:00,52.96,52.96,52.91,52.92,10900.0,39.6419,39.6419,39.6045,39.612,10900.0
2013-11-21 12:40:00,52.92,52.94,52.83,52.84,14600.0,39.612,39.627,39.5446,39.5521,14600.0
2013-11-21 12:50:00,52.84,52.88,52.81,52.82,9400.0,39.5521,39.5821,39.5297,39.5372,9400.0
2013-11-21 13:00:00,52.83,52.89,52.83,52.88,6400.0,39.5446,39.5895,39.5446,39.5821,6400.0
2013-11-21 13:10:00,52.88,52.91,52.86,52.88,7300.0,39.5821,39.6045,39.5671,39.5821,7300.0
2013-11-21 13:20:00,52.9,52.97,52.9,52.9,8000.0,39.597,39.6494,39.597,39.597,8000.0
2013-11-21 13:30:00,52.91,52.96,52.91,52.94,7300.0,39.6045,39.6419,39.6045,39.627,7300.0
2013-11-21 13:40:00,52.96,53.06,52.94,53.04,13800.0,39.6419,39.7168,39.627,39.7018,13800.0
2013-11-21 13:50:00,53.05,53.07,53.01,53.04,9800.0,39.7093,39.7243,39.6794,39.7018,9800.0
2013-11-21 14:00:00,53.04,53.06,53.01,53.04,5700.0,39.7018,39.7168,39.6794,39.7018,5700.0
2013-11-21 14:10:00,53.02,53.08,53.01,53.05,11100.0,39.6869,39.7318,39.6794,39.7093,11100.0
2013-11-21 14:20:00,53.06,53.09,53.06,53.07,7400.0,39.7168,39.7393,39.7168,39.7243,7400.0
2013-11-21 14:30:00,53.06,53.06,52.95,52.96,11800.0,39.7168,39.7168,39.6345,39.6419,11800.0
2013-11-21 14:40:00,52.96,53.03,52.96,52.98,10500.0,39.6419,39.6943,39.6419,39.6569,10500.0
2013-11-21 14:50:00,52.98,53.01,52.96,52.98,13400.0,39.6569,39.6794,39.6419,39.6569,13400.0
2013-11-21 15:00:00,52.98,53.04,52.96,53.04,16000.0,39.6569,39.7018,39.6419,39.7018,16000.0
2013-11-21 15:10:00,53.03,53.05,52.98,53.05,18000.0,39.6943,39.7093,39.6569,39.7093,18000.0
2013-11-21 15:20:00,53.04,53.09,53.03,53.06,23100.0,39.7018,39.7393,39.6943,39.7168,23100.0
2013-11-21 15:30:00,53.07,53.07,53.01,53.03,33200.0,39.7243,39.7243,39.6794,39.6943,33200.0
2013-11-21 15:40:00,53.02,53.02,52.97,52.99,49100.0,39.6869,39.6869,39.6494,39.6644,49100.0
2013-11-21 15:50:00,52.98,53.08,52.98,53.06,121700.0,39.6569,39.7318,39.6569,39.7168,121700.0
2013-11-22 09:30:00,52.46,52.56,51.71,51.76,130800.0,39.2677,39.3425,38.7063,38.7437,130800.0
2013-11-22 09:40:00,51.73,51.86,51.69,51.8,58900.0,38.7213,38.8186,38.6913,38.7737,58900.0
2013-11-22 09:50:00,51.78,51.79,51.64,51.69,56300.0,38.7587,38.7662,38.6539,38.6913,56300.0
2013-11-22 10:00:00,51.69,51.88,51.64,51.78,44600.0,38.6913,38.8335,38.6539,38.7587,44600.0
2013-11-22 10:10:00,51.78,52.01,51.76,51.97,35100.0,38.7587,38.9308,38.7437,38.9009,35100.0
2013-11-22 10:20:00,51.95,51.95,51.76,51.83,75100.0,38.8859,38.8859,38.7437,38.7961,75100.0
2013-11-22 10:30:00,51.84,51.95,51.83,51.95,34900.0,38.8036,38.8859,38.7961,38.8859,34900.0
2013-11-22 10:40:00,51.94,51.95,51.83,51.95,28600.0,38.8784,38.8859,38.7961,38.8859,28600.0
2013-11-22 10:50:00,51.95,51.96,51.84,51.91,29200.0,38.8859,38.8934,38.8036,38.856,29200.0
2013-11-22 11:00:00,51.91,51.91,51.69,51.69,43600.0,38.856,38.856,38.6913,38.6913,43600.0
2013-11-22 11:10:00,51.69,51.82,51.68,51.81,15600.0,38.6913,38.7886,38.6838,38.7811,15600.0
2013-11-22 11:20:00,51.82,51.82,51.73,51.73,25600.0,38.7886,38.7886,38.7213,38.7213,25600.0
2013-11-22 11:30:00,51.74,51.76,51.71,51.74,27800.0,38.7287,38.7437,38.7063,38.7287,27800.0
2013-11-22 11:40:00,51.75,51.85,51.75,51.76,37500.0,38.7362,38.8111,38.7362,38.7437,37500.0
2013-11-22 11:50:00,51.77,51.91,51.77,51.86,32700.0,38.7512,38.856,38.7512,38.8186,32700.0
2013-11-22 12:00:00,51.85,51.88,51.8,51.82,20800.0,38.8111,38.8335,38.7737,38.7886,20800.0
2013-11-22 12:10:00,51.83,51.85,51.77,51.84,17000.0,38.7961,38.8111,38.7512,38.8036,17000.0
2013-11-22 12:20:00,51.85,51.85,51.79,51.83,22300.0,38.8111,38.8111,38.7662,38.7961,22300.0
2013-11-22 12:30:00,51.82,51.84,51.81,51.82,10400.0,38.7886,38.8036,38.7811,38.7886,10400.0
2013-11-22 12:40:00,51.82,51.84,51.79,51.83,12300.0,38.7886,38.8036,38.7662,38.7961,12300.0
2013-11-22 12:50:00,51.83,51.85,51.76,51.76,33100.0,38.7961,38.8111,38.7437,38.7437,33100.0
2013-11-22 13:00:00,51.77,51.79,51.76,51.78,7900.0,38.7512,38.7662,38.7437,38.7587,7900.0
2013-11-22 13:10:00,51.78,51.8,51.66,51.66,55900.0,38.7587,38.7737,38.6689,38.6689,55900.0
2013-11-22 13:20:00,51.66,51.72,51.64,51.66,34800.0,38.6689,38.7138,38.6539,38.6689,34800.0
2013-11-22 13:30:00,51.67,51.68,51.59,51.6,29600.0,38.6763,38.6838,38.6165,38.6239,29600.0
2013-11-22 13:40:00,51.6,51.7,51.6,51.67,37400.0,38.6239,38.6988,38.6239,38.6763,37400.0
2013-11-22 13:50:00,51.68,51.68,51.59,51.64,25800.0,38.6838,38.6838,38.6165,38.6539,25800.0
2013-11-22 14:00:00,51.64,51.69,51.62,51.66,24200.0,38.6539,38.6913,38.6389,38.6689,24200.0
2013-11-22 14:10:00,51.67,51.8,51.67,51.79,13100.0,38.6763,38.7737,38.6763,38.7662,13100.0
2013-11-22 14:20:00,51.8,51.8,51.75,51.79,26100.0,38.7737,38.7737,38.7362,38.7662,26100.0
2013-11-22 14:30:00,51.79,51.79,51.74,51.74,23700.0,38.7662,38.7662,38.7287,38.7287,23700.0
2013-11-22 14:40:00,51.74,51.79,51.74,51.78,19100.0,38.7287,38.7662,38.7287,38.7587,19100.0
2013-11-22 14:50:00,51.78,51.79,51.74,51.78,33800.0,38.7587,38.7662,38.7287,38.7587,33800.0
2013-11-22 15:00:00,51.8,51.87,51.8,51.87,20600.0,38.7737,38.8261,38.7737,38.8261,20600.0
2013-11-22 15:10:00,51.86,51.9,51.83,51.9,30400.0,38.8186,38.8485,38.7961,38.8485,30400.0
2013-11-22 15:20:00,51.9,51.95,51.87,51.95,30300.0,38.8485,38.8859,38.8261,38.8859,30300.0
2013-11-22 15:30:00,51.94,51.95,51.9,51.93,47200.0,38.8784,38.8859,38.8485,38.871,47200.0
2013-11-22 15:40:00,51.94,51.98,51.93,51.98,69500.0,38.8784,38.9084,38.871,38.9084,69500.0
2013-11-22 15:50:00,51.98,51.98,51.94,51.95,150200.0,38.9084,38.9084,38.8784,38.8859,150200.0
2013-11-25 09:30:00,51.96,51.97,51.68,51.81,51100.0,38.8934,38.9009,38.6838,38.7811,51100.0
2013-11-25 09:40:00,51.84,51.9,51.73,51.78,21800.0,38.8036,38.8485,38.7213,38.7587,21800.0
2013-11-25 09:50:00,51.78,51.8,51.69,51.74,18100.0,38.7587,38.7737,38.6913,38.7287,18100.0
2013-11-25 10:00:00,51.74,51.88,51.72,51.82,19500.0,38.7287,38.8335,38.7138,38.7886,19500.0
2013-11-25 10:10:00,51.81,51.82,51.64,51.64,24200.0,38.7811,38.7886,38.6539,38.6539,24200.0
2013-11-25 10:20:00,51.65,51.66,51.47,51.5,41800.0,38.6614,38.6689,38.5266,38.5491,41800.0
2013-11-25 10:30:00,51.5,51.57,51.48,51.57,20900.0,38.5491,38.6015,38.5341,38.6015,20900.0
2013-11-25 10:40:00,51.57,51.69,51.55,51.67,24100.0,38.6015,38.6913,38.5865,38.6763,24100.0
2013-11-25 10:50:00,51.68,51.68,51.6,51.6,13900.0,38.6838,38.6838,38.6239,38.6239,13900.0
2013-11-25 11:00:00,51.61,51.66,51.52,51.55,16300.0,38.6314,38.6689,38.5641,38.5865,16300.0
2013-11-25 11:10:00,51.55,51.59,51.52,51.55,17700.0,38.5865,38.6165,38.5641,38.5865,17700.0
2013-11-25 11:20:00,51.55,51.58,51.52,51.52,13300.0,38.5865,38.609,38.5641,38.5641,13300.0
2013-11-25 11:30:00,51.51,51.56,51.51,51.55,17300.0,38.5566,38.594,38.5566,38.5865,17300.0
2013-11-25 11:40:00,51.55,51.66,51.55,51.65,18800.0,38.5865,38.6689,38.5865,38.6614,18800.0
2013-11-25 11:50:00,51.65,51.69,51.63,51.68,33700.0,38.6614,38.6913,38.6464,38.6838,33700.0
2013-11-25 12:00:00,51.68,51.72,51.62,51.67,20300.0,38.6838,38.7138,38.6389,38.6763,20300.0
2013-11-25 12:10:00,51.65,51.67,51.63,51.65,13900.0,38.6614,38.6763,38.6464,38.6614,13900.0
2013-11-25 12:20:00,51.65,51.67,51.61,51.63,12700.0,38.6614,38.6763,38.6314,38.6464,12700.0
2013-11-25 12:30:00,51.64,51.64,51.6,51.63,14400.0,38.6539,38.6539,38.6239,38.6464,14400.0
2013-11-25 12:40:00,51.62,51.64,51.56,51.56,13400.0,38.6389,38.6539,38.594,38.594,13400.0
2013-11-25 12:50:00,51.57,51.66,51.56,51.63,21500.0,38.6015,38.6689,38.594,38.6464,21500.0
2013-11-25 13:00:00,51.64,51.64,51.55,51.59,9700.0,38.6539,38.6539,38.5865,38.6165,9700.0
2013-11-25 13:10:00,51.59,51.62,51.58,51.58,11700.0,38.6165,38.6389,38.609,38.609,11700.0
2013-11-25 13:20:00,51.59,51.64,51.59,51.6,13000.0,38.6165,38.6539,38.6165,38.6239,13000.0
2013-11-25 13:30:00,51.61,51.65,51.6,51.64,11700.0,38.6314,38.6614,38.6239,38.6539,11700.0
2013-11-25 13:40:00,51.64,51.69,51.63,51.69,11000.0,38.6539,38.6913,38.6464,38.6913,11000.0
2013-11-25 13:50:00,51.69,51.7,51.62,51.62,16400.0,38.6913,38.6988,38.6389,38.6389,16400.0
2013-11-25 14:00:00,51.62,51.64,51.59,51.64,25500.0,38.6389,38.6539,38.6165,38.6539,25500.0
2013-11-25 14:10:00,51.64,51.76,51.63,51.76,14400.0,38.6539,38.7437,38.6464,38.7437,14400.0
2013-11-25 14:20:00,51.76,51.81,51.76,51.78,17800.0,38.7437,38.7811,38.7437,38.7587,17800.0
2013-11-25 14:30:00,51.79,51.84,51.79,51.84,13600.0,38.7662,38.8036,38.7662,38.8036,13600.0
2013-11-25 14:40:00,51.83,51.88,51.82,51.88,24800.0,38.7961,38.8335,38.7886,38.8335,24800.0
2013-11-25 14:50:00,51.89,51.97,51.85,51.86,27700.0,38.841,38.9009,38.8111,38.8186,27700.0
2013-11-25 15:00:00,51.85,51.87,51.78,51.78,25200.0,38.8111,38.8261,38.7587,38.7587,25200.0
2013-11-25 15:10:00,51.77,51.77,51.68,51.72,59500.0,38.7512,38.7512,38.6838,38.7138,59500.0
2013-11-25 15:20:00,51.72,51.75,51.67,51.74,32000.0,38.7138,38.7362,38.6763,38.7287,32000.0
2013-11-25 15:30:00,51.73,51.73,51.58,51.61,50900.0,38.7213,38.7213,38.609,38.6314,50900.0
2013-11-25 15:40:00,51.61,51.73,51.61,51.71,61900.0,38.6314,38.7213,38.6314,38.7063,61900.0
2013-11-25 15:50:00,51.7,51.71,51.63,51.66,122900.0,38.6988,38.7063,38.6464,38.6689,122900.0
2013-11-26 09:30:00,51.53,51.59,51.42,51.48,25700.0,38.5716,38.6165,38.4892,38.5341,25700.0
2013-11-26 09:40:00,51.51,51.51,51.3,51.33,30800.0,38.5566,38.5566,38.3994,38.4218,30800.0
2013-11-26 09:50:00,51.34,51.43,51.25,51.28,35300.0,38.4293,38.4967,38.362,38.3844,35300.0
2013-11-26 10:00:00,51.29,51.36,51.25,51.34,26200.0,38.3919,38.4443,38.362,38.4293,26200.0
2013-11-26 10:10:00,51.34,51.36,51.24,51.28,27700.0,38.4293,38.4443,38.3545,38.3844,27700.0
2013-11-26 10:20:00,51.3,51.33,51.27,51.32,22900.0,38.3994,38.4218,38.3769,38.4144,22900.0
2013-11-26 10:30:00,51.31,51.31,51.22,51.26,22500.0,38.4069,38.4069,38.3395,38.3694,22500.0
2013-11-26 10:40:00,51.27,51.29,51.21,51.27,29100.0,38.3769,38.3919,38.332,38.3769,29100.0
2013-11-26 10:50:00,51.26,51.28,51.19,51.2,19500.0,38.3694,38.3844,38.3171,38.3245,19500.0
2013-11-26 11:00:00,51.19,51.28,51.17,51.23,40000.0,38.3171,38.3844,38.3021,38.347,40000.0
2013-11-26 11:10:00,51.23,51.3,51.22,51.28,24000.0,38.347,38.3994,38.3395,38.3844,24000.0
2013-11-26 11:20:00,51.3,51.39,51.28,51.34,20500.0,38.3994,38.4668,38.3844,38.4293,20500.0
2013-11-26 11:30:00,51.34,51.36,51.31,51.33,19500.0,38.4293,38.4443,38.4069,38.4218,19500.0
2013-11-26 11:40:00,51.34,51.4,51.33,51.4,15200.0,38.4293,38.4742,38.4218,38.4742,15200.0
2013-11-26 11:50:00,51.4,51.41,51.37,51.37,20700.0,38.4742,38.4817,38.4518,38.4518,20700.0
2013-11-26 12:00:00,51.37,51.47,51.35,51.46,18400.0,38.4518,38.5266,38.4368,38.5192,18400.0
2013-11-26 12:10:00,51.45,51.53,51.45,51.51,20700.0,38.5117,38.5716,38.5117,38.5566,20700.0
2013-11-26 12:20:00,51.5,51.53,51.39,51.39,69200.0,38.5491,38.5716,38.4668,38.4668,69200.0
2013-11-26 12:30:00,51.38,51.38,51.29,51.36,21300.0,38.4593,38.4593,38.3919,38.4443,21300.0
2013-11-26 12:40:00,51.36,51.39,51.34,51.36,24800.0,38.4443,38.4668,38.4293,38.4443,24800.0
2013-11-26 12:50:00,51.36,51.36,51.27,51.3,16800.0,38.4443,38.4443,38.3769,38.3994,16800.0
2013-11-26 13:00:00,51.29,51.3,51.25,51.27,44600.0,38.3919,38.3994,38.362,38.3769,44600.0
2013-11-26 13:10:00,51.27,51.37,51.27,51.3,14600.0,38.3769,38.4518,38.3769,38.3994,14600.0
2013-11-26 13:20:00,51.29,51.31,51.26,51.3,22100.0,38.3919,38.4069,38.3694,38.3994,22100.0
2013-11-26 13:30:00,51.3,51.38,51.3,51.37,18800.0,38.3994,38.4593,38.3994,38.4518,18800.0
2013-11-26 13:40:00,51.37,51.47,51.36,51.47,23100.0,38.4518,38.5266,38.4443,38.5266,23100.0
2013-11-26 13:50:00,51.47,51.55,51.47,51.54,16300.0,38.5266,38.5865,38.5266,38.579,16300.0
2013-11-26 14:00:00,51.55,51.56,51.51,51.52,21500.0,38.5865,38.594,38.5566,38.5641,21500.0
2013-11-26 14:10:00,51.52,51.52,51.44,51.44,11200.0,38.5641,38.5641,38.5042,38.5042,11200.0
2013-11-26 14:20:00,51.45,51.49,51.44,51.45,22200.0,38.5117,38.5416,38.5042,38.5117,22200.0
2013-11-26 14:30:00,51.45,51.5,51.45,51.5,46700.0,38.5117,38.5491,38.5117,38.5491,46700.0
2013-11-26 14:40:00,51.5,51.58,51.49,51.57,16700.0,38.5491,38.609,38.5416,38.6015,16700.0
2013-11-26 14:50:00,51.57,51.62,51.57,51.59,18300.0,38.6015,38.6389,38.6015,38.6165,18300.0
2013-11-26 15:00:00,51.59,51.61,51.58,51.59,21200.0,38.6165,38.6314,38.609,38.6165,21200.0
2013-11-26 15:10:00,51.59,51.62,51.58,51.6,27100.0,38.6165,38.6389,38.609,38.6239,27100.0
2013-11-26 15:20:00,51.6,51.65,51.58,51.58,37800.0,38.6239,38.6614,38.609,38.609,37800.0
2013-11-26 15:30:00,51.57,51.6,51.52,51.53,45700.0,38.6015,38.6239,38.5641,38.5716,45700.0
2013-11-26 15:40:00,51.53,51.55,51.37,51.38,108000.0,38.5716,38.5865,38.4518,38.4593,108000.0
2013-11-26 15:50:00,51.38,51.45,51.37,51.38,133100.0,38.4593,38.5117,38.4518,38.4593,133100.0
2013-11-27 09:30:00,51.56,51.78,51.5,51.54,42200.0,38.594,38.7587,38.5491,38.579,42200.0
2013-11-27 09:40:00,51.54,51.59,51.41,51.44,58500.0,38.579,38.6165,38.4817,38.5042,58500.0
2013-11-27 09:50:00,51.45,51.58,51.43,51.51,41200.0,38.5117,38.609,38.4967,38.5566,41200.0
2013-11-27 10:00:00,51.52,51.55,51.43,51.49,23300.0,38.5641,38.5865,38.4967,38.5416,23300.0
2013-11-27 10:10:00,51.48,51.49,51.29,51.34,36300.0,38.5341,38.5416,38.3919,38.4293,36300.0
2013-11-27 10:20:00,51.34,51.36,51.25,51.3,32200.0,38.4293,38.4443,38.362,38.3994,32200.0
2013-11-27 10:30:00,51.3,51.4,51.3,51.37,17100.0,38.3994,38.4742,38.3994,38.4518,17100.0
2013-11-27 10:40:00,51.37,51.39,51.32,51.37,21700.0,38.4518,38.4668,38.4144,38.4518,21700.0
2013-11-27 10:50:00,51.36,51.39,51.33,51.34,25100.0,38.4443,38.4668,38.4218,38.4293,25100.0
2013-11-27 11:00:00,51.34,51.37,51.33,51.35,20000.0,38.4293,38.4518,38.4218,38.4368,20000.0
2013-11-27 11:10:00,51.35,51.37,51.34,51.36,21500.0,38.4368,38.4518,38.4293,38.4443,21500.0
2013-11-27 11:20:00,51.36,51.36,51.33,51.35,12500.0,38.4443,38.4443,38.4218,38.4368,12500.0
2013-11-27 11:30:00,51.35,51.37,51.31,51.35,20000.0,38.4368,38.4518,38.4069,38.4368,20000.0
2013-11-27 11:40:00,51.34,51.36,51.3,51.34,20800.0,38.4293,38.4443,38.3994,38.4293,20800.0
2013-11-27 11:50:00,51.33,51.35,51.27,51.29,28000.0,38.4218,38.4368,38.3769,38.3919,28000.0
2013-11-27 12:00:00,51.29,51.29,51.19,51.19,29000.0,38.3919,38.3919,38.3171,38.3171,29000.0
2013-11-27 12:10:00,51.2,51.21,51.18,51.18,16200.0,38.3245,38.332,38.3096,38.3096,16200.0
2013-11-27 12:20:00,51.19,51.2,51.13,51.17,26700.0,38.3171,38.3245,38.2721,38.3021,26700.0
2013-11-27 12:30:00,51.17,51.21,51.14,51.18,22400.0,38.3021,38.332,38.2796,38.3096,22400.0
2013-11-27 12:40:00,51.18,51.2,51.15,51.17,11300.0,38.3096,38.3245,38.2871,38.3021,11300.0
2013-11-27 12:50:00,51.16,51.16,51.02,51.03,26500.0,38.2946,38.2946,38.1898,38.1973,26500.0
2013-11-27 13:00:00,51.03,51.09,51.02,51.09,33500.0,38.1973,38.2422,38.1898,38.2422,33500.0
2013-11-27 13:10:00,51.09,51.12,51.06,51.06,14800.0,38.2422,38.2647,38.2197,38.2197,14800.0
2013-11-27 13:20:00,51.05,51.1,51.04,51.06,22900.0,38.2123,38.2497,38.2048,38.2197,22900.0
2013-11-27 13:30:00,51.06,51.09,51.04,51.05,10200.0,38.2197,38.2422,38.2048,38.2123,10200.0
2013-11-27 13:40:00,51.05,51.08,51.03,51.04,15800.0,38.2123,38.2347,38.1973,38.2048,15800.0
2013-11-27 13:50:00,51.03,51.06,50.98,50.98,20700.0,38.1973,38.2197,38.1599,38.1599,20700.0
2013-11-27 14:00:00,50.98,50.99,50.96,50.99,23700.0,38.1599,38.1673,38.1449,38.1673,23700.0
2013-11-27 14:10:00,51.0,51.02,50.99,50.99,29500.0,38.1748,38.1898,38.1673,38.1673,29500.0
2013-11-27 14:20:00,51.0,51.0,50.94,50.95,18100.0,38.1748,38.1748,38.1299,38.1374,18100.0
2013-11-27 14:30:00,50.95,50.95,50.92,50.94,27700.0,38.1374,38.1374,38.115,38.1299,27700.0
2013-11-27 14:40:00,50.94,50.95,50.92,50.94,27400.0,38.1299,38.1374,38.115,38.1299,27400.0
2013-11-27 14:50:00,50.94,50.96,50.92,50.95,31300.0,38.1299,38.1449,38.115,38.1374,31300.0
2013-11-27 15:00:00,50.95,50.97,50.94,50.96,27800.0,38.1374,38.1524,38.1299,38.1449,27800.0
2013-11-27 15:10:00,50.97,50.99,50.93,50.97,50000.0,38.1524,38.1673,38.1224,38.1524,50000.0
2013-11-27 15:20:00,50.98,50.99,50.92,50.94,43000.0,38.1599,38.1673,38.115,38.1299,43000.0
2013-11-27 15:30:00,50.95,51.01,50.94,50.98,54700.0,38.1374,38.1823,38.1299,38.1599,54700.0
2013-11-27 15:40:00,50.98,51.01,50.98,50.98,48200.0,38.1599,38.1823,38.1599,38.1599,48200.0
2013-11-27 15:50:00,50.98,50.99,50.95,50.96,132400.0,38.1599,38.1673,38.1374,38.1449,132400.0
2013-11-29 09:30:00,51.26,51.36,50.65,50.74,75500.0,38.3694,38.4443,37.9128,37.9802,75500.0
2013-11-29 09:40:00,50.72,50.75,50.42,50.71,58300.0,37.9652,37.9877,37.7407,37.9578,58300.0
2013-11-29 09:50:00,50.72,50.74,50.62,50.68,38100.0,37.9652,37.9802,37.8904,37.9353,38100.0
2013-11-29 10:00:00,50.69,50.99,50.69,50.97,87500.0,37.9428,38.1673,37.9428,38.1524,87500.0
2013-11-29 10:10:00,50.97,51.04,50.88,50.9,31100.0,38.1524,38.2048,38.085,38.1,31100.0
2013-11-29 10:20:00,50.9,50.9,50.79,50.87,38600.0,38.1,38.1,38.0176,38.0775,38600.0
2013-11-29 10:30:00,50.88,50.92,50.86,50.91,47600.0,38.085,38.115,38.07,38.1075,47600.0
2013-11-29 10:40:00,50.9,50.92,50.88,50.91,13900.0,38.1,38.115,38.085,38.1075,13900.0
2013-11-29 10:50:00,50.92,50.98,50.92,50.97,12600.0,38.115,38.1599,38.115,38.1524,12600.0
2013-11-29 11:00:00,50.97,51.09,50.94,51.08,40000.0,38.1524,38.2422,38.1299,38.2347,40000.0
2013-11-29 11:10:00,51.09,51.17,51.09,51.16,12900.0,38.2422,38.3021,38.2422,38.2946,12900.0
2013-11-29 11:20:00,51.17,51.27,51.17,51.23,33300.0,38.3021,38.3769,38.3021,38.347,33300.0
2013-11-29 11:30:00,51.23,51.28,51.22,51.24,27400.0,38.347,38.3844,38.3395,38.3545,27400.0
2013-11-29 11:40:00,51.24,51.29,51.23,51.28,29700.0,38.3545,38.3919,38.347,38.3844,29700.0
2013-11-29 11:50:00,51.27,51.33,51.23,51.29,46500.0,38.3769,38.4218,38.347,38.3919,46500.0
2013-11-29 12:00:00,51.29,51.35,51.28,51.34,11600.0,38.3919,38.4368,38.3844,38.4293,11600.0
2013-11-29 12:10:00,51.34,51.37,51.31,51.34,17500.0,38.4293,38.4518,38.4069,38.4293,17500.0
2013-11-29 12:20:00,51.34,51.4,51.34,51.4,16500.0,38.4293,38.4742,38.4293,38.4742,16500.0
2013-11-29 12:30:00,51.4,51.42,51.29,51.34,24300.0,38.4742,38.4892,38.3919,38.4293,24300.0
2013-11-29 12:40:00,51.34,51.35,51.08,51.08,51300.0,38.4293,38.4368,38.2347,38.2347,51300.0
2013-11-29 12:50:00,51.08,51.16,50.94,51.09,122500.0,38.2347,38.2946,38.1299,38.2422,122500.0
2013-12-02 09:30:00,51.15,51.15,50.73,50.91,33200.0,38.2871,38.2871,37.9727,38.1075,33200.0
2013-12-02 09:40:00,50.94,50.95,50.77,50.86,11900.0,38.1299,38.1374,38.0027,38.07,11900.0
2013-12-02 09:50:00,50.88,51.01,50.86,50.87,16100.0,38.085,38.1823,38.07,38.0775,16100.0
2013-12-02 10:00:00,50.84,51.0,50.8,50.96,27600.0,38.0551,38.1748,38.0251,38.1449,27600.0
2013-12-02 10:10:00,50.95,51.03,50.91,50.99,29800.0,38.1374,38.1973,38.1075,38.1673,29800.0
2013-12-02 10:20:00,51.0,51.0,50.87,50.93,19400.0,38.1748,38.1748,38.0775,38.1224,19400.0
2013-12-02 10:30:00,50.95,51.0,50.91,50.95,13500.0,38.1374,38.1748,38.1075,38.1374,13500.0
2013-12-02 10:40:00,50.98,50.99,50.92,50.97,18700.0,38.1599,38.1673,38.115,38.1524,18700.0
2013-12-02 10:50:00,50.98,51.0,50.92,50.98,20000.0,38.1599,38.1748,38.115,38.1599,20000.0
2013-12-02 11:00:00,51.0,51.03,50.96,51.0,44800.0,38.1748,38.1973,38.1449,38.1748,44800.0
2013-12-02 11:10:00,51.0,51.03,50.98,51.03,23000.0,38.1748,38.1973,38.1599,38.1973,23000.0
2013-12-02 11:20:00,51.03,51.07,50.99,51.05,17600.0,38.1973,38.2272,38.1673,38.2123,17600.0
2013-12-02 11:30:00,51.05,51.12,51.0,51.04,34500.0,38.2123,38.2647,38.1748,38.2048,34500.0
2013-12-02 11:40:00,51.04,51.05,50.98,50.98,19800.0,38.2048,38.2123,38.1599,38.1599,19800.0
2013-12-02 11:50:00,50.99,51.03,50.97,51.0,27400.0,38.1673,38.1973,38.1524,38.1748,27400.0
2013-12-02 12:00:00,51.0,51.03,50.97,50.98,20500.0,38.1748,38.1973,38.1524,38.1599,20500.0
2013-12-02 12:10:00,50.98,51.01,50.95,50.99,22100.0,38.1599,38.1823,38.1374,38.1673,22100.0
2013-12-02 12:20:00,51.0,51.02,50.99,51.02,19100.0,38.1748,38.1898,38.1673,38.1898,19100.0
2013-12-02 12:30:00,51.02,51.02,51.0,51.01,19300.0,38.1898,38.1898,38.1748,38.1823,19300.0
2013-12-02 12:40:00,51.01,51.02,51.0,51.01,33000.0,38.1823,38.1898,38.1748,38.1823,33000.0
2013-12-02 12:50:00,51.02,51.05,51.0,51.01,26700.0,38.1898,38.2123,38.1748,38.1823,26700.0
2013-12-02 13:00:00,51.01,51.04,51.01,51.03,13000.0,38.1823,38.2048,38.1823,38.1973,13000.0
2013-12-02 13:10:00,51.03,51.03,51.01,51.03,18200.0,38.1973,38.1973,38.1823,38.1973,18200.0
2013-12-02 13:20:00,51.03,51.1,51.03,51.04,15700.0,38.1973,38.2497,38.1973,38.2048,15700.0
2013-12-02 13:30:00,51.04,51.04,50.98,51.01,15200.0,38.2048,38.2048,38.1599,38.1823,15200.0
2013-12-02 13:40:00,51.01,51.02,50.88,50.88,18500.0,38.1823,38.1898,38.085,38.085,18500.0
2013-12-02 13:50:00,50.88,50.9,50.83,50.83,21000.0,38.085,38.1,38.0476,38.0476,21000.0
2013-12-02 14:00:00,50.83,50.85,50.75,50.78,44000.0,38.0476,38.0626,37.9877,38.0102,44000.0
2013-12-02 14:10:00,50.78,50.79,50.7,50.7,37200.0,38.0102,38.0176,37.9503,37.9503,37200.0
2013-12-02 14:20:00,50.7,50.7,50.65,50.68,23500.0,37.9503,37.9503,37.9128,37.9353,23500.0
2013-12-02 14:30:00,50.69,50.71,50.65,50.7,20800.0,37.9428,37.9578,37.9128,37.9503,20800.0
2013-12-02 14:40:00,50.7,50.73,50.65,50.71,25400.0,37.9503,37.9727,37.9128,37.9578,25400.0
2013-12-02 14:50:00,50.72,50.78,50.7,50.76,19300.0,37.9652,38.0102,37.9503,37.9952,19300.0
2013-12-02 15:00:00,50.76,50.77,50.71,50.75,25300.0,37.9952,38.0027,37.9578,37.9877,25300.0
2013-12-02 15:10:00,50.75,50.82,50.74,50.79,22400.0,37.9877,38.0401,37.9802,38.0176,22400.0
2013-12-02 15:20:00,50.79,50.83,50.68,50.68,28200.0,38.0176,38.0476,37.9353,37.9353,28200.0
2013-12-02 15:30:00,50.68,50.74,50.6,50.73,48600.0,37.9353,37.9802,37.8754,37.9727,48600.0
2013-12-02 15:40:00,50.74,50.75,50.63,50.67,78500.0,37.9802,37.9877,37.8979,37.9278,78500.0
2013-12-02 15:50:00,50.67,50.67,50.55,50.59,177100.0,37.9278,37.9278,37.838,37.8679,177100.0
2013-12-03 09:30:00,50.67,50.93,50.5,50.88,55600.0,37.9278,38.1224,37.8006,38.085,55600.0
2013-12-03 09:40:00,50.84,51.04,50.75,51.0,47000.0,38.0551,38.2048,37.9877,38.1748,47000.0
2013-12-03 09:50:00,50.99,51.1,50.89,51.08,46400.0,38.1673,38.2497,38.0925,38.2347,46400.0
2013-12-03 10:00:00,51.09,51.19,51.02,51.1,34500.0,38.2422,38.3171,38.1898,38.2497,34500.0
2013-12-03 10:10:00,51.12,51.29,51.12,51.26,72300.0,38.2647,38.3919,38.2647,38.3694,72300.0
2013-12-03 10:20:00,51.27,51.31,51.23,51.24,30000.0,38.3769,38.4069,38.347,38.3545,30000.0
2013-12-03 10:30:00,51.23,51.23,51.13,51.2,23700.0,38.347,38.347,38.2721,38.3245,23700.0
2013-12-03 10:40:00,51.2,51.25,51.19,51.22,22400.0,38.3245,38.362,38.3171,38.3395,22400.0
2013-12-03 10:50:00,51.23,51.24,51.15,51.15,24900.0,38.347,38.3545,38.2871,38.2871,24900.0
2013-12-03 11:00:00,51.15,51.16,51.02,51.06,45700.0,38.2871,38.2946,38.1898,38.2197,45700.0
2013-12-03 11:10:00,51.05,51.05,50.89,50.89,35300.0,38.2123,38.2123,38.0925,38.0925,35300.0
2013-12-03 11:20:00,50.89,50.9,50.73,50.77,43200.0,38.0925,38.1,37.9727,38.0027,43200.0
2013-12-03 11:30:00,50.77,50.77,50.7,50.72,32100.0,38.0027,38.0027,37.9503,37.9652,32100.0
2013-12-03 11:40:00,50.72,50.73,50.58,50.62,24700.0,37.9652,37.9727,37.8605,37.8904,24700.0
2013-12-03 11:50:00,50.62,50.7,50.6,50.7,20200.0,37.8904,37.9503,37.8754,37.9503,20200.0
2013-12-03 12:00:00,50.69,50.8,50.69,50.78,17000.0,37.9428,38.0251,37.9428,38.0102,17000.0
2013-12-03 12:10:00,50.78,50.83,50.7,50.71,20800.0,38.0102,38.0476,37.9503,37.9578,20800.0
2013-12-03 12:20:00,50.7,50.73,50.68,50.68,14500.0,37.9503,37.9727,37.9353,37.9353,14500.0
2013-12-03 12:30:00,50.69,50.72,50.65,50.71,14100.0,37.9428,37.9652,37.9128,37.9578,14100.0
2013-12-03 12:40:00,50.71,50.72,50.65,50.68,15800.0,37.9578,37.9652,37.9128,37.9353,15800.0
2013-12-03 12:50:00,50.67,50.71,50.66,50.69,15300.0,37.9278,37.9578,37.9203,37.9428,15300.0
2013-12-03 13:00:00,50.68,50.68,50.6,50.63,17300.0,37.9353,37.9353,37.8754,37.8979,17300.0
2013-12-03 13:10:00,50.63,50.66,50.57,50.59,22600.0,37.8979,37.9203,37.853,37.8679,22600.0
2013-12-03 13:20:00,50.59,50.62,50.5,50.53,26700.0,37.8679,37.8904,37.8006,37.823,26700.0
2013-12-03 13:30:00,50.55,50.61,50.53,50.6,22900.0,37.838,37.8829,37.823,37.8754,22900.0
2013-12-03 13:40:00,50.6,50.64,50.58,50.58,19900.0,37.8754,37.9054,37.8605,37.8605,19900.0
2013-12-03 13:50:00,50.57,50.57,50.39,50.4,31600.0,37.853,37.853,37.7182,37.7257,31600.0
2013-12-03 14:00:00,50.41,50.45,50.39,50.41,21100.0,37.7332,37.7631,37.7182,37.7332,21100.0
2013-12-03 14:10:00,50.41,50.44,50.38,50.38,24200.0,37.7332,37.7557,37.7107,37.7107,24200.0
2013-12-03 14:20:00,50.39,50.4,50.35,50.4,24800.0,37.7182,37.7257,37.6883,37.7257,24800.0
2013-12-03 14:30:00,50.39,50.53,50.38,50.53,27500.0,37.7182,37.823,37.7107,37.823,27500.0
2013-12-03 14:40:00,50.52,50.53,50.48,50.51,25300.0,37.8155,37.823,37.7856,37.8081,25300.0
2013-12-03 14:50:00,50.52,50.52,50.48,50.5,36000.0,37.8155,37.8155,37.7856,37.8006,36000.0
2013-12-03 15:00:00,50.5,50.52,50.47,50.5,41600.0,37.8006,37.8155,37.7781,37.8006,41600.0
2013-12-03 15:10:00,50.5,50.5,50.4,50.41,35900.0,37.8006,37.8006,37.7257,37.7332,35900.0
2013-12-03 15:20:00,50.41,50.43,50.34,50.35,38000.0,37.7332,37.7482,37.6808,37.6883,38000.0
2013-12-03 15:30:00,50.35,50.49,50.33,50.48,69600.0,37.6883,37.7931,37.6733,37.7856,69600.0
2013-12-03 15:40:00,50.48,50.59,50.45,50.58,84400.0,37.7856,37.8679,37.7631,37.8605,84400.0
2013-12-03 15:50:00,50.58,50.58,50.51,50.53,153500.0,37.8605,37.8605,37.8081,37.823,153500.0
2013-12-04 09:30:00,50.57,51.11,50.47,51.08,63000.0,37.853,38.2572,37.7781,38.2347,63000.0
2013-12-04 09:40:00,51.09,51.37,51.07,51.35,116700.0,38.2422,38.4518,38.2272,38.4368,116700.0
2013-12-04 09:50:00,51.35,51.35,51.17,51.17,54700.0,38.4368,38.4368,38.3021,38.3021,54700.0
2013-12-04 10:00:00,51.17,51.52,51.14,51.5,61800.0,38.3021,38.5641,38.2796,38.5491,61800.0
2013-12-04 10:10:00,51.51,51.63,51.44,51.61,48800.0,38.5566,38.6464,38.5042,38.6314,48800.0
2013-12-04 10:20:00,51.61,51.72,51.6,51.72,77000.0,38.6314,38.7138,38.6239,38.7138,77000.0
2013-12-04 10:30:00,51.72,51.95,51.68,51.94,97600.0,38.7138,38.8859,38.6838,38.8784,97600.0
2013-12-04 10:40:00,51.94,51.99,51.68,51.72,64800.0,38.8784,38.9159,38.6838,38.7138,64800.0
2013-12-04 10:50:00,51.73,51.88,51.68,51.87,36800.0,38.7213,38.8335,38.6838,38.8261,36800.0
2013-12-04 11:00:00,51.87,51.87,51.68,51.76,83900.0,38.8261,38.8261,38.6838,38.7437,83900.0
2013-12-04 11:10:00,51.77,51.85,51.71,51.82,29800.0,38.7512,38.8111,38.7063,38.7886,29800.0
2013-12-04 11:20:00,51.82,51.91,51.82,51.86,22600.0,38.7886,38.856,38.7886,38.8186,22600.0
2013-12-04 11:30:00,51.86,51.9,51.81,51.83,34900.0,38.8186,38.8485,38.7811,38.7961,34900.0
2013-12-04 11:40:00,51.83,51.94,51.79,51.86,22600.0,38.7961,38.8784,38.7662,38.8186,22600.0
2013-12-04 11:50:00,51.86,51.87,51.83,51.84,19900.0,38.8186,38.8261,38.7961,38.8036,19900.0
2013-12-04 12:00:00,51.84,51.85,51.6,51.62,36500.0,38.8036,38.8111,38.6239,38.6389,36500.0
2013-12-04 12:10:00,51.62,51.65,51.47,51.47,55900.0,38.6389,38.6614,38.5266,38.5266,55900.0
2013-12-04 12:20:00,51.47,51.62,51.47,51.61,27100.0,38.5266,38.6389,38.5266,38.6314,27100.0
2013-12-04 12:30:00,51.61,51.73,51.61,51.66,13000.0,38.6314,38.7213,38.6314,38.6689,13000.0
2013-12-04 12:40:00,51.66,51.69,51.6,51.61,21700.0,38.6689,38.6913,38.6239,38.6314,21700.0
2013-12-04 12:50:00,51.61,51.67,51.55,51.55,19900.0,38.6314,38.6763,38.5865,38.5865,19900.0
2013-12-04 13:00:00,51.56,51.63,51.5,51.54,19800.0,38.594,38.6464,38.5491,38.579,19800.0
2013-12-04 13:10:00,51.54,51.55,51.48,51.52,45400.0,38.579,38.5865,38.5341,38.5641,45400.0
2013-12-04 13:20:00,51.53,51.53,51.33,51.33,52500.0,38.5716,38.5716,38.4218,38.4218,52500.0
2013-12-04 13:30:00,51.34,51.48,51.25,51.42,90700.0,38.4293,38.5341,38.362,38.4892,90700.0
2013-12-04 13:40:00,51.42,51.43,51.35,51.41,30600.0,38.4892,38.4967,38.4368,38.4817,30600.0
2013-12-04 13:50:00,51.4,51.43,51.36,51.41,19300.0,38.4742,38.4967,38.4443,38.4817,19300.0
2013-12-04 14:00:00,51.42,51.52,51.41,51.47,30400.0,38.4892,38.5641,38.4817,38.5266,30400.0
2013-12-04 14:10:00,51.47,51.62,51.47,51.58,30600.0,38.5266,38.6389,38.5266,38.609,30600.0
2013-12-04 14:20:00,51.59,51.62,51.52,51.58,33300.0,38.6165,38.6389,38.5641,38.609,33300.0
2013-12-04 14:30:00,51.58,51.65,51.57,51.63,31900.0,38.609,38.6614,38.6015,38.6464,31900.0
2013-12-04 14:40:00,51.63,51.68,51.62,51.65,33500.0,38.6464,38.6838,38.6389,38.6614,33500.0
2013-12-04 14:50:00,51.65,51.67,51.6,51.62,22800.0,38.6614,38.6763,38.6239,38.6389,22800.0
2013-12-04 15:00:00,51.62,51.62,51.44,51.44,47400.0,38.6389,38.6389,38.5042,38.5042,47400.0
2013-12-04 15:10:00,51.44,51.59,51.43,51.57,57800.0,38.5042,38.6165,38.4967,38.6015,57800.0
2013-12-04 15:20:00,51.57,51.58,51.47,51.48,38400.0,38.6015,38.609,38.5266,38.5341,38400.0
2013-12-04 15:30:00,51.48,51.62,51.46,51.59,57700.0,38.5341,38.6389,38.5192,38.6165,57700.0
2013-12-04 15:40:00,51.59,51.67,51.59,51.6,73600.0,38.6165,38.6763,38.6165,38.6239,73600.0
2013-12-04 15:50:00,51.6,51.63,51.46,51.46,268000.0,38.6239,38.6464,38.5192,38.5192,268000.0
2013-12-05 09:30:00,51.47,51.77,51.34,51.68,46800.0,38.5266,38.7512,38.4293,38.6838,46800.0
2013-12-05 09:40:00,51.63,51.65,51.39,51.46,22900.0,38.6464,38.6614,38.4668,38.5192,22900.0
2013-12-05 09:50:00,51.45,51.57,51.39,51.52,22000.0,38.5117,38.6015,38.4668,38.5641,22000.0
2013-12-05 10:00:00,51.53,51.72,51.5,51.68,21700.0,38.5716,38.7138,38.5491,38.6838,21700.0
2013-12-05 10:10:00,51.69,51.73,51.6,51.7,21600.0,38.6913,38.7213,38.6239,38.6988,21600.0
2013-12-05 10:20:00,51.68,51.68,51.57,51.61,21400.0,38.6838,38.6838,38.6015,38.6314,21400.0
2013-12-05 10:30:00,51.62,51.73,51.6,51.73,22600.0,38.6389,38.7213,38.6239,38.7213,22600.0
2013-12-05 10:40:00,51.72,51.73,51.61,51.66,49300.0,38.7138,38.7213,38.6314,38.6689,49300.0
2013-12-05 10:50:00,51.66,51.76,51.66,51.73,14000.0,38.6689,38.7437,38.6689,38.7213,14000.0
2013-12-05 11:00:00,51.73,51.82,51.66,51.8,21800.0,38.7213,38.7886,38.6689,38.7737,21800.0
2013-12-05 11:10:00,51.79,51.89,51.79,51.88,17100.0,38.7662,38.841,38.7662,38.8335,17100.0
2013-12-05 11:20:00,51.89,51.95,51.85,51.85,30600.0,38.841,38.8859,38.8111,38.8111,30600.0
2013-12-05 11:30:00,51.83,51.9,51.82,51.9,37900.0,38.7961,38.8485,38.7886,38.8485,37900.0
2013-12-05 11:40:00,51.9,51.93,51.85,51.86,33200.0,38.8485,38.871,38.8111,38.8186,33200.0
2013-12-05 11:50:00,51.85,51.9,51.85,51.87,18700.0,38.8111,38.8485,38.8111,38.8261,18700.0
2013-12-05 12:00:00,51.87,51.94,51.87,51.92,16400.0,38.8261,38.8784,38.8261,38.8635,16400.0
2013-12-05 12:10:00,51.91,52.0,51.91,51.98,38100.0,38.856,38.9234,38.856,38.9084,38100.0
2013-12-05 12:20:00,51.98,52.0,51.94,51.98,31300.0,38.9084,38.9234,38.8784,38.9084,31300.0
2013-12-05 12:30:00,51.99,52.0,51.85,51.86,19300.0,38.9159,38.9234,38.8111,38.8186,19300.0
2013-12-05 12:40:00,51.85,51.89,51.82,51.85,19900.0,38.8111,38.841,38.7886,38.8111,19900.0
2013-12-05 12:50:00,51.85,51.97,51.85,51.94,22800.0,38.8111,38.9009,38.8111,38.8784,22800.0
2013-12-05 13:00:00,51.94,52.0,51.94,51.98,15900.0,38.8784,38.9234,38.8784,38.9084,15900.0
2013-12-05 13:10:00,51.98,51.98,51.91,51.95,18500.0,38.9084,38.9084,38.856,38.8859,18500.0
2013-12-05 13:20:00,51.95,52.0,51.92,51.97,25300.0,38.8859,38.9234,38.8635,38.9009,25300.0
2013-12-05 13:30:00,51.97,52.0,51.94,52.0,24200.0,38.9009,38.9234,38.8784,38.9234,24200.0
2013-12-05 13:40:00,51.99,52.0,51.93,51.96,29200.0,38.9159,38.9234,38.871,38.8934,29200.0
2013-12-05 13:50:00,51.96,52.02,51.91,51.99,27300.0,38.8934,38.9383,38.856,38.9159,27300.0
2013-12-05 14:00:00,51.99,52.03,51.97,51.98,23700.0,38.9159,38.9458,38.9009,38.9084,23700.0
2013-12-05 14:10:00,51.98,52.01,51.91,51.96,44300.0,38.9084,38.9308,38.856,38.8934,44300.0
2013-12-05 14:20:00,51.95,51.96,51.91,51.96,24500.0,38.8859,38.8934,38.856,38.8934,24500.0
2013-12-05 14:30:00,51.97,52.02,51.93,52.02,24800.0,38.9009,38.9383,38.871,38.9383,24800.0
2013-12-05 14:40:00,52.03,52.04,51.96,51.96,35700.0,38.9458,38.9533,38.8934,38.8934,35700.0
2013-12-05 14:50:00,51.95,51.97,51.91,51.95,44700.0,38.8859,38.9009,38.856,38.8859,44700.0
2013-12-05 15:00:00,51.93,51.99,51.92,51.98,44800.0,38.871,38.9159,38.8635,38.9084,44800.0
2013-12-05 15:10:00,51.97,51.99,51.93,51.96,45600.0,38.9009,38.9159,38.871,38.8934,45600.0
2013-12-05 15:20:00,51.96,51.97,51.94,51.94,49300.0,38.8934,38.9009,38.8784,38.8784,49300.0
2013-12-05 15:30:00,51.94,52.05,51.94,52.01,81500.0,38.8784,38.9608,38.8784,38.9308,81500.0
2013-12-05 15:40:00,52.01,52.01,51.86,51.89,165700.0,38.9308,38.9308,38.8186,38.841,165700.0
2013-12-05 15:50:00,51.88,51.97,51.84,51.87,222900.0,38.8335,38.9009,38.8036,38.8261,222900.0
2013-12-06 09:30:00,52.31,52.6,52.22,52.26,51200.0,39.1554,39.3725,39.088,39.118,51200.0
2013-12-06 09:40:00,52.19,52.32,52.15,52.23,25100.0,39.0656,39.1629,39.0356,39.0955,25100.0
2013-12-06 09:50:00,52.21,52.38,52.19,52.22,36000.0,39.0805,39.2078,39.0656,39.088,36000.0
2013-12-06 10:00:00,52.23,52.31,52.14,52.16,15800.0,39.0955,39.1554,39.0282,39.0431,15800.0
2013-12-06 10:10:00,52.14,52.27,52.08,52.21,29000.0,39.0282,39.1255,38.9832,39.0805,29000.0
2013-12-06 10:20:00,52.2,52.21,52.0,52.07,28600.0,39.0731,39.0805,38.9234,38.9758,28600.0
2013-12-06 10:30:00,52.07,52.07,51.95,51.96,18500.0,38.9758,38.9758,38.8859,38.8934,18500.0
2013-12-06 10:40:00,51.96,52.02,51.91,51.95,26100.0,38.8934,38.9383,38.856,38.8859,26100.0
2013-12-06 10:50:00,51.95,52.02,51.91,52.02,13200.0,38.8859,38.9383,38.856,38.9383,13200.0
2013-12-06 11:00:00,51.99,52.06,51.97,52.06,11000.0,38.9159,38.9683,38.9009,38.9683,11000.0
2013-12-06 11:10:00,52.04,52.04,51.97,51.98,13900.0,38.9533,38.9533,38.9009,38.9084,13900.0
2013-12-06 11:20:00,51.97,51.99,51.93,51.95,17500.0,38.9009,38.9159,38.871,38.8859,17500.0
2013-12-06 11:30:00,51.95,52.17,51.95,52.16,27700.0,38.8859,39.0506,38.8859,39.0431,27700.0
2013-12-06 11:40:00,52.17,52.24,52.13,52.22,25700.0,39.0506,39.103,39.0207,39.088,25700.0
2013-12-06 11:50:00,52.21,52.25,52.21,52.23,16800.0,39.0805,39.1105,39.0805,39.0955,16800.0
2013-12-06 12:00:00,52.23,52.23,52.18,52.21,19700.0,39.0955,39.0955,39.0581,39.0805,19700.0
2013-12-06 12:10:00,52.2,52.24,52.16,52.2,9800.0,39.0731,39.103,39.0431,39.0731,9800.0
2013-12-06 12:20:00,52.19,52.25,52.17,52.25,12800.0,39.0656,39.1105,39.0506,39.1105,12800.0
2013-12-06 12:30:00,52.26,52.31,52.23,52.31,37100.0,39.118,39.1554,39.0955,39.1554,37100.0
2013-12-06 12:40:00,52.31,52.35,52.28,52.32,14900.0,39.1554,39.1853,39.1329,39.1629,14900.0
2013-12-06 12:50:00,52.32,52.35,52.29,52.34,14400.0,39.1629,39.1853,39.1404,39.1779,14400.0
2013-12-06 13:00:00,52.34,52.38,52.32,52.34,14800.0,39.1779,39.2078,39.1629,39.1779,14800.0
2013-12-06 13:10:00,52.35,52.36,52.31,52.34,16100.0,39.1853,39.1928,39.1554,39.1779,16100.0
2013-12-06 13:20:00,52.33,52.33,52.24,52.25,17200.0,39.1704,39.1704,39.103,39.1105,17200.0
2013-12-06 13:30:00,52.26,52.29,52.24,52.25,17100.0,39.118,39.1404,39.103,39.1105,17100.0
2013-12-06 13:40:00,52.25,52.31,52.25,52.29,25700.0,39.1105,39.1554,39.1105,39.1404,25700.0
2013-12-06 13:50:00,52.29,52.3,52.25,52.3,25800.0,39.1404,39.1479,39.1105,39.1479,25800.0
2013-12-06 14:00:00,52.29,52.32,52.27,52.32,15600.0,39.1404,39.1629,39.1255,39.1629,15600.0
2013-12-06 14:10:00,52.31,52.31,52.23,52.26,36100.0,39.1554,39.1554,39.0955,39.118,36100.0
2013-12-06 14:20:00,52.26,52.31,52.26,52.28,28700.0,39.118,39.1554,39.118,39.1329,28700.0
2013-12-06 14:30:00,52.28,52.37,52.28,52.36,12900.0,39.1329,39.2003,39.1329,39.1928,12900.0
2013-12-06 14:40:00,52.36,52.4,52.34,52.36,22100.0,39.1928,39.2228,39.1779,39.1928,22100.0
2013-12-06 14:50:00,52.35,52.35,52.24,52.25,52600.0,39.1853,39.1853,39.103,39.1105,52600.0
2013-12-06 15:00:00,52.25,52.26,52.19,52.19,29400.0,39.1105,39.118,39.0656,39.0656,29400.0
2013-12-06 15:10:00,52.18,52.21,52.15,52.16,36000.0,39.0581,39.0805,39.0356,39.0431,36000.0
2013-12-06 15:20:00,52.16,52.18,52.09,52.1,32000.0,39.0431,39.0581,38.9907,38.9982,32000.0
2013-12-06 15:30:00,52.09,52.13,52.04,52.08,57700.0,38.9907,39.0207,38.9533,38.9832,57700.0
2013-12-06 15:40:00,52.07,52.14,52.05,52.13,78700.0,38.9758,39.0282,38.9608,39.0207,78700.0
2013-12-06 15:50:00,52.12,52.25,52.12,52.21,145800.0,39.0132,39.1105,39.0132,39.0805,145800.0
2013-12-09 09:30:00,52.19,52.46,52.17,52.44,36300.0,39.0656,39.2677,39.0506,39.2527,36300.0
2013-12-09 09:40:00,52.43,52.59,52.37,52.54,33400.0,39.2452,39.365,39.2003,39.3276,33400.0
2013-12-09 09:50:00,52.55,52.66,52.49,52.63,21700.0,39.335,39.4174,39.2901,39.3949,21700.0
2013-12-09 10:00:00,52.63,52.65,52.47,52.47,24400.0,39.3949,39.4099,39.2752,39.2752,24400.0
2013-12-09 10:10:00,52.48,52.49,52.38,52.38,28600.0,39.2827,39.2901,39.2078,39.2078,28600.0
2013-12-09 10:20:00,52.38,52.42,52.34,52.38,32700.0,39.2078,39.2377,39.1779,39.2078,32700.0
2013-12-09 10:30:00,52.38,52.43,52.34,52.42,19100.0,39.2078,39.2452,39.1779,39.2377,19100.0
2013-12-09 10:40:00,52.41,52.44,52.34,52.35,16700.0,39.2303,39.2527,39.1779,39.1853,16700.0
2013-12-09 10:50:00,52.37,52.43,52.32,52.4,50400.0,39.2003,39.2452,39.1629,39.2228,50400.0
2013-12-09 11:00:00,52.41,52.43,52.39,52.42,10000.0,39.2303,39.2452,39.2153,39.2377,10000.0
2013-12-09 11:10:00,52.42,52.42,52.33,52.39,16300.0,39.2377,39.2377,39.1704,39.2153,16300.0
2013-12-09 11:20:00,52.39,52.4,52.33,52.35,20300.0,39.2153,39.2228,39.1704,39.1853,20300.0
2013-12-09 11:30:00,52.34,52.37,52.27,52.27,23200.0,39.1779,39.2003,39.1255,39.1255,23200.0
2013-12-09 11:40:00,52.27,52.36,52.27,52.33,14900.0,39.1255,39.1928,39.1255,39.1704,14900.0
2013-12-09 11:50:00,52.34,52.38,52.34,52.36,14900.0,39.1779,39.2078,39.1779,39.1928,14900.0
2013-12-09 12:00:00,52.35,52.41,52.34,52.39,9400.0,39.1853,39.2303,39.1779,39.2153,9400.0
2013-12-09 12:10:00,52.39,52.39,52.21,52.23,77200.0,39.2153,39.2153,39.0805,39.0955,77200.0
2013-12-09 12:20:00,52.23,52.23,52.19,52.23,11700.0,39.0955,39.0955,39.0656,39.0955,11700.0
2013-12-09 12:30:00,52.22,52.25,52.19,52.19,11900.0,39.088,39.1105,39.0656,39.0656,11900.0
2013-12-09 12:40:00,52.2,52.31,52.19,52.27,11500.0,39.0731,39.1554,39.0656,39.1255,11500.0
2013-12-09 12:50:00,52.27,52.31,52.27,52.29,8600.0,39.1255,39.1554,39.1255,39.1404,8600.0
2013-12-09 13:00:00,52.29,52.3,52.23,52.26,14800.0,39.1404,39.1479,39.0955,39.118,14800.0
2013-12-09 13:10:00,52.25,52.37,52.25,52.37,11200.0,39.1105,39.2003,39.1105,39.2003,11200.0
2013-12-09 13:20:00,52.38,52.42,52.36,52.36,21400.0,39.2078,39.2377,39.1928,39.1928,21400.0
2013-12-09 13:30:00,52.37,52.43,52.35,52.42,26700.0,39.2003,39.2452,39.1853,39.2377,26700.0
2013-12-09 13:40:00,52.43,52.45,52.34,52.39,17700.0,39.2452,39.2602,39.1779,39.2153,17700.0
2013-12-09 13:50:00,52.39,52.41,52.37,52.39,17600.0,39.2153,39.2303,39.2003,39.2153,17600.0
2013-12-09 14:00:00,52.39,52.47,52.38,52.43,19600.0,39.2153,39.2752,39.2078,39.2452,19600.0
2013-12-09 14:10:00,52.44,52.44,52.38,52.39,14600.0,39.2527,39.2527,39.2078,39.2153,14600.0
2013-12-09 14:20:00,52.38,52.46,52.33,52.45,20800.0,39.2078,39.2677,39.1704,39.2602,20800.0
2013-12-09 14:30:00,52.44,52.48,52.44,52.45,19300.0,39.2527,39.2827,39.2527,39.2602,19300.0
2013-12-09 14:40:00,52.45,52.54,52.44,52.53,16900.0,39.2602,39.3276,39.2527,39.3201,16900.0
2013-12-09 14:50:00,52.53,52.54,52.43,52.44,34400.0,39.3201,39.3276,39.2452,39.2527,34400.0
2013-12-09 15:00:00,52.44,52.45,52.34,52.35,27600.0,39.2527,39.2602,39.1779,39.1853,27600.0
2013-12-09 15:10:00,52.35,52.41,52.35,52.37,28600.0,39.1853,39.2303,39.1853,39.2003,28600.0
2013-12-09 15:20:00,52.36,52.39,52.35,52.37,30100.0,39.1928,39.2153,39.1853,39.2003,30100.0
2013-12-09 15:30:00,52.37,52.41,52.36,52.37,34700.0,39.2003,39.2303,39.1928,39.2003,34700.0
2013-12-09 15:40:00,52.37,52.51,52.34,52.51,97200.0,39.2003,39.3051,39.1779,39.3051,97200.0
2013-12-09 15:50:00,52.51,52.52,52.45,52.51,175600.0,39.3051,39.3126,39.2602,39.3051,175600.0
2013-12-10 09:30:00,52.59,52.99,52.52,52.95,60700.0,39.365,39.6644,39.3126,39.6345,60700.0
2013-12-10 09:40:00,52.98,52.99,52.89,52.9,34200.0,39.6569,39.6644,39.5895,39.597,34200.0
2013-12-10 09:50:00,52.91,52.95,52.77,52.84,25000.0,39.6045,39.6345,39.4997,39.5521,25000.0
2013-12-10 10:00:00,52.85,52.88,52.76,52.85,40700.0,39.5596,39.5821,39.4922,39.5596,40700.0
2013-12-10 10:10:00,52.84,52.86,52.75,52.75,19300.0,39.5521,39.5671,39.4848,39.4848,19300.0
2013-12-10 10:20:00,52.75,52.81,52.68,52.75,20900.0,39.4848,39.5297,39.4324,39.4848,20900.0
2013-12-10 10:30:00,52.75,52.89,52.75,52.88,46300.0,39.4848,39.5895,39.4848,39.5821,46300.0
2013-12-10 10:40:00,52.89,52.89,52.75,52.76,11500.0,39.5895,39.5895,39.4848,39.4922,11500.0
2013-12-10 10:50:00,52.76,52.78,52.71,52.72,19700.0,39.4922,39.5072,39.4548,39.4623,19700.0
2013-12-10 11:00:00,52.71,52.71,52.54,52.58,19300.0,39.4548,39.4548,39.3276,39.3575,19300.0
2013-12-10 11:10:00,52.58,52.58,52.49,52.54,20100.0,39.3575,39.3575,39.2901,39.3276,20100.0
2013-12-10 11:20:00,52.54,52.59,52.52,52.52,19500.0,39.3276,39.365,39.3126,39.3126,19500.0
2013-12-10 11:30:00,52.53,52.53,52.47,52.52,20000.0,39.3201,39.3201,39.2752,39.3126,20000.0
2013-12-10 11:40:00,52.53,52.53,52.47,52.49,21700.0,39.3201,39.3201,39.2752,39.2901,21700.0
2013-12-10 11:50:00,52.47,52.47,52.4,52.44,16500.0,39.2752,39.2752,39.2228,39.2527,16500.0
2013-12-10 12:00:00,52.43,52.45,52.37,52.38,20900.0,39.2452,39.2602,39.2003,39.2078,20900.0
2013-12-10 12:10:00,52.39,52.46,52.37,52.46,18400.0,39.2153,39.2677,39.2003,39.2677,18400.0
2013-12-10 12:20:00,52.46,52.52,52.44,52.52,12400.0,39.2677,39.3126,39.2527,39.3126,12400.0
2013-12-10 12:30:00,52.52,52.52,52.32,52.37,26700.0,39.3126,39.3126,39.1629,39.2003,26700.0
2013-12-10 12:40:00,52.36,52.44,52.35,52.44,16200.0,39.1928,39.2527,39.1853,39.2527,16200.0
2013-12-10 12:50:00,52.45,52.6,52.45,52.59,39600.0,39.2602,39.3725,39.2602,39.365,39600.0
2013-12-10 13:00:00,52.58,52.67,52.57,52.67,25700.0,39.3575,39.4249,39.35,39.4249,25700.0
2013-12-10 13:10:00,52.66,52.7,52.61,52.68,58900.0,39.4174,39.4473,39.38,39.4324,58900.0
2013-12-10 13:20:00,52.68,52.71,52.63,52.64,36200.0,39.4324,39.4548,39.3949,39.4024,36200.0
2013-12-10 13:30:00,52.63,52.7,52.61,52.69,35900.0,39.3949,39.4473,39.38,39.4398,35900.0
2013-12-10 13:40:00,52.69,52.81,52.67,52.8,63600.0,39.4398,39.5297,39.4249,39.5222,63600.0
2013-12-10 13:50:00,52.81,52.81,52.7,52.71,36200.0,39.5297,39.5297,39.4473,39.4548,36200.0
2013-12-10 14:00:00,52.7,52.72,52.65,52.72,28400.0,39.4473,39.4623,39.4099,39.4623,28400.0
2013-12-10 14:10:00,52.72,52.72,52.67,52.7,25200.0,39.4623,39.4623,39.4249,39.4473,25200.0
2013-12-10 14:20:00,52.7,52.71,52.66,52.7,25900.0,39.4473,39.4548,39.4174,39.4473,25900.0
2013-12-10 14:30:00,52.7,52.74,52.66,52.74,38900.0,39.4473,39.4773,39.4174,39.4773,38900.0
2013-12-10 14:40:00,52.75,52.75,52.63,52.64,45900.0,39.4848,39.4848,39.3949,39.4024,45900.0
2013-12-10 14:50:00,52.63,52.73,52.61,52.72,27000.0,39.3949,39.4698,39.38,39.4623,27000.0
2013-12-10 15:00:00,52.72,52.78,52.72,52.75,39200.0,39.4623,39.5072,39.4623,39.4848,39200.0
2013-12-10 15:10:00,52.75,52.75,52.7,52.71,27500.0,39.4848,39.4848,39.4473,39.4548,27500.0
2013-12-10 15:20:00,52.7,52.87,52.7,52.83,74900.0,39.4473,39.5746,39.4473,39.5446,74900.0
2013-12-10 15:30:00,52.82,52.83,52.72,52.79,64900.0,39.5372,39.5446,39.4623,39.5147,64900.0
2013-12-10 15:40:00,52.8,52.85,52.77,52.84,136200.0,39.5222,39.5596,39.4997,39.5521,136200.0
2013-12-10 15:50:00,52.84,52.94,52.83,52.89,324200.0,39.5521,39.627,39.5446,39.5895,324200.0
2013-12-11 09:30:00,52.92,52.92,52.45,52.51,65000.0,39.612,39.612,39.2602,39.3051,65000.0
2013-12-11 09:40:00,52.48,52.55,52.19,52.35,61500.0,39.2827,39.335,39.0656,39.1853,61500.0
2013-12-11 09:50:00,52.35,52.43,52.25,52.36,30600.0,39.1853,39.2452,39.1105,39.1928,30600.0
2013-12-11 10:00:00,52.35,52.52,52.34,52.42,72500.0,39.1853,39.3126,39.1779,39.2377,72500.0
2013-12-11 10:10:00,52.41,52.41,52.21,52.21,35400.0,39.2303,39.2303,39.0805,39.0805,35400.0
2013-12-11 10:20:00,52.21,52.29,52.16,52.18,42900.0,39.0805,39.1404,39.0431,39.0581,42900.0
2013-12-11 10:30:00,52.19,52.22,52.14,52.15,37500.0,39.0656,39.088,39.0282,39.0356,37500.0
2013-12-11 10:40:00,52.16,52.19,52.13,52.15,37900.0,39.0431,39.0656,39.0207,39.0356,37900.0
2013-12-11 10:50:00,52.14,52.29,52.14,52.27,37800.0,39.0282,39.1404,39.0282,39.1255,37800.0
2013-12-11 11:00:00,52.27,52.28,52.22,52.22,40700.0,39.1255,39.1329,39.088,39.088,40700.0
2013-12-11 11:10:00,52.21,52.21,52.14,52.15,32600.0,39.0805,39.0805,39.0282,39.0356,32600.0
2013-12-11 11:20:00,52.15,52.15,52.0,52.04,41500.0,39.0356,39.0356,38.9234,38.9533,41500.0
2013-12-11 11:30:00,52.04,52.11,52.01,52.09,52300.0,38.9533,39.0057,38.9308,38.9907,52300.0
2013-12-11 11:40:00,52.09,52.11,52.04,52.05,88400.0,38.9907,39.0057,38.9533,38.9608,88400.0
2013-12-11 11:50:00,52.06,52.06,51.96,52.04,31200.0,38.9683,38.9683,38.8934,38.9533,31200.0
2013-12-11 12:00:00,52.04,52.04,51.85,51.85,18800.0,38.9533,38.9533,38.8111,38.8111,18800.0
2013-12-11 12:10:00,51.86,51.88,51.75,51.76,14600.0,38.8186,38.8335,38.7362,38.7437,14600.0
2013-12-11 12:20:00,51.77,51.8,51.69,51.69,28600.0,38.7512,38.7737,38.6913,38.6913,28600.0
2013-12-11 12:30:00,51.69,51.71,51.66,51.71,29800.0,38.6913,38.7063,38.6689,38.7063,29800.0
2013-12-11 12:40:00,51.7,51.79,51.68,51.78,15400.0,38.6988,38.7662,38.6838,38.7587,15400.0
2013-12-11 12:50:00,51.77,51.83,51.77,51.78,19100.0,38.7512,38.7961,38.7512,38.7587,19100.0
2013-12-11 13:00:00,51.77,51.77,51.73,51.77,17400.0,38.7512,38.7512,38.7213,38.7512,17400.0
2013-12-11 13:10:00,51.77,51.8,51.77,51.79,31300.0,38.7512,38.7737,38.7512,38.7662,31300.0
2013-12-11 13:20:00,51.79,51.86,51.77,51.83,24200.0,38.7662,38.8186,38.7512,38.7961,24200.0
2013-12-11 13:30:00,51.84,51.87,51.82,51.87,15400.0,38.8036,38.8261,38.7886,38.8261,15400.0
2013-12-11 13:40:00,51.87,51.91,51.84,51.9,14700.0,38.8261,38.856,38.8036,38.8485,14700.0
2013-12-11 13:50:00,51.9,51.93,51.88,51.93,20500.0,38.8485,38.871,38.8335,38.871,20500.0
2013-12-11 14:00:00,51.92,51.94,51.74,51.74,37500.0,38.8635,38.8784,38.7287,38.7287,37500.0
2013-12-11 14:10:00,51.73,51.77,51.72,51.74,30100.0,38.7213,38.7512,38.7138,38.7287,30100.0
2013-12-11 14:20:00,51.74,51.77,51.72,51.76,16400.0,38.7287,38.7512,38.7138,38.7437,16400.0
2013-12-11 14:30:00,51.76,51.77,51.68,51.68,22800.0,38.7437,38.7512,38.6838,38.6838,22800.0
2013-12-11 14:40:00,51.68,51.76,51.64,51.72,44000.0,38.6838,38.7437,38.6539,38.7138,44000.0
2013-12-11 14:50:00,51.72,51.73,51.59,51.61,32200.0,38.7138,38.7213,38.6165,38.6314,32200.0
2013-12-11 15:00:00,51.61,51.62,51.52,51.54,52500.0,38.6314,38.6389,38.5641,38.579,52500.0
2013-12-11 15:10:00,51.53,51.54,51.47,51.48,56500.0,38.5716,38.579,38.5266,38.5341,56500.0
2013-12-11 15:20:00,51.48,51.48,51.4,51.45,64600.0,38.5341,38.5341,38.4742,38.5117,64600.0
2013-12-11 15:30:00,51.45,51.48,51.39,51.44,61300.0,38.5117,38.5341,38.4668,38.5042,61300.0
2013-12-11 15:40:00,51.45,51.48,51.38,51.47,152100.0,38.5117,38.5341,38.4593,38.5266,152100.0
2013-12-11 15:50:00,51.47,51.5,51.43,51.44,287700.0,38.5266,38.5491,38.4967,38.5042,287700.0
2013-12-12 09:30:00,51.28,51.5,51.14,51.24,62700.0,38.3844,38.5491,38.2796,38.3545,62700.0
2013-12-12 09:40:00,51.27,51.32,51.05,51.05,41500.0,38.3769,38.4144,38.2123,38.2123,41500.0
2013-12-12 09:50:00,51.06,51.23,51.05,51.16,36300.0,38.2197,38.347,38.2123,38.2946,36300.0
2013-12-12 10:00:00,51.17,51.18,51.05,51.06,17100.0,38.3021,38.3096,38.2123,38.2197,17100.0
2013-12-12 10:10:00,51.06,51.08,51.01,51.04,20400.0,38.2197,38.2347,38.1823,38.2048,20400.0
2013-12-12 10:20:00,51.05,51.22,51.05,51.2,19600.0,38.2123,38.3395,38.2123,38.3245,19600.0
2013-12-12 10:30:00,51.21,51.28,51.19,51.25,18200.0,38.332,38.3844,38.3171,38.362,18200.0
2013-12-12 10:40:00,51.28,51.39,51.26,51.36,21500.0,38.3844,38.4668,38.3694,38.4443,21500.0
2013-12-12 10:50:00,51.36,51.42,51.26,51.26,23800.0,38.4443,38.4892,38.3694,38.3694,23800.0
2013-12-12 11:00:00,51.26,51.38,51.24,51.36,23700.0,38.3694,38.4593,38.3545,38.4443,23700.0
2013-12-12 11:10:00,51.35,51.39,51.31,51.38,22500.0,38.4368,38.4668,38.4069,38.4593,22500.0
2013-12-12 11:20:00,51.38,51.45,51.31,51.31,18600.0,38.4593,38.5117,38.4069,38.4069,18600.0
2013-12-12 11:30:00,51.32,51.38,51.32,51.37,19700.0,38.4144,38.4593,38.4144,38.4518,19700.0
2013-12-12 11:40:00,51.36,51.39,51.31,51.34,12500.0,38.4443,38.4668,38.4069,38.4293,12500.0
2013-12-12 11:50:00,51.35,51.42,51.33,51.33,19400.0,38.4368,38.4892,38.4218,38.4218,19400.0
2013-12-12 12:00:00,51.33,51.33,51.23,51.25,29600.0,38.4218,38.4218,38.347,38.362,29600.0
2013-12-12 12:10:00,51.25,51.29,51.17,51.18,18600.0,38.362,38.3919,38.3021,38.3096,18600.0
2013-12-12 12:20:00,51.18,51.19,51.07,51.14,21500.0,38.3096,38.3171,38.2272,38.2796,21500.0
2013-12-12 12:30:00,51.15,51.27,51.14,51.22,22700.0,38.2871,38.3769,38.2796,38.3395,22700.0
2013-12-12 12:40:00,51.22,51.34,51.17,51.31,33600.0,38.3395,38.4293,38.3021,38.4069,33600.0
2013-12-12 12:50:00,51.3,51.3,51.24,51.24,13200.0,38.3994,38.3994,38.3545,38.3545,13200.0
2013-12-12 13:00:00,51.24,51.29,51.2,51.21,19900.0,38.3545,38.3919,38.3245,38.332,19900.0
2013-12-12 13:10:00,51.21,51.21,51.16,51.19,22700.0,38.332,38.332,38.2946,38.3171,22700.0
2013-12-12 13:20:00,51.19,51.2,51.14,51.18,22900.0,38.3171,38.3245,38.2796,38.3096,22900.0
2013-12-12 13:30:00,51.18,51.18,51.14,51.18,21200.0,38.3096,38.3096,38.2796,38.3096,21200.0
2013-12-12 13:40:00,51.18,51.18,51.15,51.15,22500.0,38.3096,38.3096,38.2871,38.2871,22500.0
2013-12-12 13:50:00,51.16,51.16,51.05,51.07,25200.0,38.2946,38.2946,38.2123,38.2272,25200.0
2013-12-12 14:00:00,51.07,51.13,51.05,51.1,52500.0,38.2272,38.2721,38.2123,38.2497,52500.0
2013-12-12 14:10:00,51.1,51.12,51.06,51.06,30800.0,38.2497,38.2647,38.2197,38.2197,30800.0
2013-12-12 14:20:00,51.07,51.11,51.05,51.1,26300.0,38.2272,38.2572,38.2123,38.2497,26300.0
2013-12-12 14:30:00,51.11,51.27,51.1,51.27,45300.0,38.2572,38.3769,38.2497,38.3769,45300.0
2013-12-12 14:40:00,51.27,51.29,51.24,51.27,20300.0,38.3769,38.3919,38.3545,38.3769,20300.0
2013-12-12 14:50:00,51.26,51.39,51.26,51.38,20600.0,38.3694,38.4668,38.3694,38.4593,20600.0
2013-12-12 15:00:00,51.38,51.39,51.19,51.23,30200.0,38.4593,38.4668,38.3171,38.347,30200.0
2013-12-12 15:10:00,51.22,51.3,51.2,51.3,28800.0,38.3395,38.3994,38.3245,38.3994,28800.0
2013-12-12 15:20:00,51.3,51.44,51.3,51.42,39300.0,38.3994,38.5042,38.3994,38.4892,39300.0
2013-12-12 15:30:00,51.42,51.43,51.31,51.33,33500.0,38.4892,38.4967,38.4069,38.4218,33500.0
2013-12-12 15:40:00,51.32,51.35,51.2,51.21,51700.0,38.4144,38.4368,38.3245,38.332,51700.0
2013-12-12 15:50:00,51.2,51.24,51.16,51.21,99800.0,38.3245,38.3545,38.2946,38.332,99800.0
2013-12-13 09:30:00,51.28,51.58,51.26,51.5,19600.0,38.3844,38.609,38.3694,38.5491,19600.0
2013-12-13 09:40:00,51.45,51.5,51.34,51.4,17600.0,38.5117,38.5491,38.4293,38.4742,17600.0
2013-12-13 09:50:00,51.4,51.56,51.37,51.5,35200.0,38.4742,38.594,38.4518,38.5491,35200.0
2013-12-13 10:00:00,51.52,51.7,51.51,51.7,41500.0,38.5641,38.6988,38.5566,38.6988,41500.0
2013-12-13 10:10:00,51.7,51.7,51.53,51.54,40100.0,38.6988,38.6988,38.5716,38.579,40100.0
2013-12-13 10:20:00,51.53,51.57,51.47,51.57,30900.0,38.5716,38.6015,38.5266,38.6015,30900.0
2013-12-13 10:30:00,51.57,51.64,51.57,51.6,19400.0,38.6015,38.6539,38.6015,38.6239,19400.0
2013-12-13 10:40:00,51.62,51.62,51.53,51.54,11100.0,38.6389,38.6389,38.5716,38.579,11100.0
2013-12-13 10:50:00,51.53,51.54,51.48,51.51,10700.0,38.5716,38.579,38.5341,38.5566,10700.0
2013-12-13 11:00:00,51.49,51.54,51.43,51.45,17800.0,38.5416,38.579,38.4967,38.5117,17800.0
2013-12-13 11:10:00,51.44,51.48,51.41,51.44,28900.0,38.5042,38.5341,38.4817,38.5042,28900.0
2013-12-13 11:20:00,51.44,51.44,51.32,51.32,26500.0,38.5042,38.5042,38.4144,38.4144,26500.0
2013-12-13 11:30:00,51.31,51.35,51.29,51.34,24300.0,38.4069,38.4368,38.3919,38.4293,24300.0
2013-12-13 11:40:00,51.34,51.35,51.28,51.29,17000.0,38.4293,38.4368,38.3844,38.3919,17000.0
2013-12-13 11:50:00,51.28,51.33,51.28,51.32,14100.0,38.3844,38.4218,38.3844,38.4144,14100.0
2013-12-13 12:00:00,51.31,51.38,51.3,51.35,28600.0,38.4069,38.4593,38.3994,38.4368,28600.0
2013-12-13 12:10:00,51.34,51.49,51.34,51.49,25700.0,38.4293,38.5416,38.4293,38.5416,25700.0
2013-12-13 12:20:00,51.48,51.53,51.45,51.51,24900.0,38.5341,38.5716,38.5117,38.5566,24900.0
2013-12-13 12:30:00,51.52,51.58,51.51,51.58,13700.0,38.5641,38.609,38.5566,38.609,13700.0
2013-12-13 12:40:00,51.58,51.6,51.56,51.57,21900.0,38.609,38.6239,38.594,38.6015,21900.0
2013-12-13 12:50:00,51.58,51.6,51.56,51.58,31200.0,38.609,38.6239,38.594,38.609,31200.0
2013-12-13 13:00:00,51.56,51.58,51.52,51.52,18700.0,38.594,38.609,38.5641,38.5641,18700.0
2013-12-13 13:10:00,51.52,51.6,51.5,51.58,20500.0,38.5641,38.6239,38.5491,38.609,20500.0
2013-12-13 13:20:00,51.59,51.63,51.58,51.62,29900.0,38.6165,38.6464,38.609,38.6389,29900.0
2013-12-13 13:30:00,51.62,51.72,51.61,51.7,30100.0,38.6389,38.7138,38.6314,38.6988,30100.0
2013-12-13 13:40:00,51.7,51.71,51.66,51.71,20200.0,38.6988,38.7063,38.6689,38.7063,20200.0
2013-12-13 13:50:00,51.7,51.7,51.61,51.63,12600.0,38.6988,38.6988,38.6314,38.6464,12600.0
2013-12-13 14:00:00,51.63,51.63,51.52,51.53,16000.0,38.6464,38.6464,38.5641,38.5716,16000.0
2013-12-13 14:10:00,51.53,51.53,51.43,51.45,38200.0,38.5716,38.5716,38.4967,38.5117,38200.0
2013-12-13 14:20:00,51.44,51.47,51.4,51.42,26500.0,38.5042,38.5266,38.4742,38.4892,26500.0
2013-12-13 14:30:00,51.42,51.5,51.42,51.5,16200.0,38.4892,38.5491,38.4892,38.5491,16200.0
2013-12-13 14:40:00,51.5,51.55,51.48,51.53,17000.0,38.5491,38.5865,38.5341,38.5716,17000.0
2013-12-13 14:50:00,51.53,51.58,51.51,51.57,15600.0,38.5716,38.609,38.5566,38.6015,15600.0
2013-12-13 15:00:00,51.56,51.6,51.54,51.57,27700.0,38.594,38.6239,38.579,38.6015,27700.0
2013-12-13 15:10:00,51.56,51.62,51.56,51.62,42200.0,38.594,38.6389,38.594,38.6389,42200.0
2013-12-13 15:20:00,51.62,51.66,51.59,51.64,24400.0,38.6389,38.6689,38.6165,38.6539,24400.0
2013-12-13 15:30:00,51.64,51.67,51.54,51.55,43400.0,38.6539,38.6763,38.579,38.5865,43400.0
2013-12-13 15:40:00,51.56,51.61,51.54,51.58,64900.0,38.594,38.6314,38.579,38.609,64900.0
2013-12-13 15:50:00,51.57,51.62,51.56,51.59,118400.0,38.6015,38.6389,38.594,38.6165,118400.0
2013-12-16 09:30:00,51.7,52.03,51.67,51.92,54300.0,38.6988,38.9458,38.6763,38.8635,54300.0
2013-12-16 09:40:00,51.93,51.96,51.69,51.69,41300.0,38.871,38.8934,38.6913,38.6913,41300.0
2013-12-16 09:50:00,51.74,51.79,51.7,51.76,20900.0,38.7287,38.7662,38.6988,38.7437,20900.0
2013-12-16 10:00:00,51.78,51.97,51.78,51.95,36300.0,38.7587,38.9009,38.7587,38.8859,36300.0
2013-12-16 10:10:00,51.96,52.0,51.83,51.91,34700.0,38.8934,38.9234,38.7961,38.856,34700.0
2013-12-16 10:20:00,51.92,51.94,51.79,51.8,25200.0,38.8635,38.8784,38.7662,38.7737,25200.0
2013-12-16 10:30:00,51.79,51.82,51.67,51.77,27900.0,38.7662,38.7886,38.6763,38.7512,27900.0
2013-12-16 10:40:00,51.77,51.83,51.75,51.77,29500.0,38.7512,38.7961,38.7362,38.7512,29500.0
2013-12-16 10:50:00,51.77,51.85,51.76,51.76,22200.0,38.7512,38.8111,38.7437,38.7437,22200.0
2013-12-16 11:00:00,51.76,51.78,51.64,51.64,43600.0,38.7437,38.7587,38.6539,38.6539,43600.0
2013-12-16 11:10:00,51.65,51.69,51.53,51.53,51900.0,38.6614,38.6913,38.5716,38.5716,51900.0
2013-12-16 11:20:00,51.53,51.69,51.5,51.69,26000.0,38.5716,38.6913,38.5491,38.6913,26000.0
2013-12-16 11:30:00,51.69,51.69,51.6,51.67,32800.0,38.6913,38.6913,38.6239,38.6763,32800.0
2013-12-16 11:40:00,51.67,51.68,51.63,51.66,51300.0,38.6763,38.6838,38.6464,38.6689,51300.0
2013-12-16 11:50:00,51.64,51.73,51.63,51.72,17800.0,38.6539,38.7213,38.6464,38.7138,17800.0
2013-12-16 12:00:00,51.72,51.73,51.65,51.68,23700.0,38.7138,38.7213,38.6614,38.6838,23700.0
2013-12-16 12:10:00,51.67,51.7,51.59,51.61,27700.0,38.6763,38.6988,38.6165,38.6314,27700.0
2013-12-16 12:20:00,51.62,51.64,51.6,51.62,14600.0,38.6389,38.6539,38.6239,38.6389,14600.0
2013-12-16 12:30:00,51.66,51.69,51.61,51.68,18200.0,38.6689,38.6913,38.6314,38.6838,18200.0
2013-12-16 12:40:00,51.68,51.76,51.68,51.73,14700.0,38.6838,38.7437,38.6838,38.7213,14700.0
2013-12-16 12:50:00,51.73,51.76,51.72,51.73,15700.0,38.7213,38.7437,38.7138,38.7213,15700.0
2013-12-16 13:00:00,51.73,51.75,51.62,51.65,40700.0,38.7213,38.7362,38.6389,38.6614,40700.0
2013-12-16 13:10:00,51.65,51.66,51.56,51.6,32500.0,38.6614,38.6689,38.594,38.6239,32500.0
2013-12-16 13:20:00,51.6,51.66,51.57,51.64,29700.0,38.6239,38.6689,38.6015,38.6539,29700.0
2013-12-16 13:30:00,51.65,51.67,51.62,51.66,33200.0,38.6614,38.6763,38.6389,38.6689,33200.0
2013-12-16 13:40:00,51.66,51.66,51.59,51.63,29900.0,38.6689,38.6689,38.6165,38.6464,29900.0
2013-12-16 13:50:00,51.64,51.75,51.63,51.75,28800.0,38.6539,38.7362,38.6464,38.7362,28800.0
2013-12-16 14:00:00,51.75,51.9,51.73,51.9,31300.0,38.7362,38.8485,38.7213,38.8485,31300.0
2013-12-16 14:10:00,51.9,51.97,51.89,51.97,18800.0,38.8485,38.9009,38.841,38.9009,18800.0
2013-12-16 14:20:00,51.96,52.0,51.95,51.99,34600.0,38.8934,38.9234,38.8859,38.9159,34600.0
2013-12-16 14:30:00,52.0,52.05,51.99,52.05,31300.0,38.9234,38.9608,38.9159,38.9608,31300.0
2013-12-16 14:40:00,52.05,52.07,52.04,52.06,60700.0,38.9608,38.9758,38.9533,38.9683,60700.0
2013-12-16 14:50:00,52.06,52.11,51.96,52.09,41400.0,38.9683,39.0057,38.8934,38.9907,41400.0
2013-12-16 15:00:00,52.09,52.09,52.0,52.05,42400.0,38.9907,38.9907,38.9234,38.9608,42400.0
2013-12-16 15:10:00,52.06,52.09,52.05,52.08,31600.0,38.9683,38.9907,38.9608,38.9832,31600.0
2013-12-16 15:20:00,52.08,52.1,52.05,52.08,38600.0,38.9832,38.9982,38.9608,38.9832,38600.0
2013-12-16 15:30:00,52.08,52.13,52.05,52.12,45400.0,38.9832,39.0207,38.9608,39.0132,45400.0
2013-12-16 15:40:00,52.12,52.23,52.1,52.19,173100.0,39.0132,39.0955,38.9982,39.0656,173100.0
2013-12-16 15:50:00,52.18,52.2,52.05,52.05,301200.0,39.0581,39.0731,38.9608,38.9608,301200.0
2013-12-17 09:30:00,51.95,52.05,51.79,51.86,88100.0,38.8859,38.9608,38.7662,38.8186,88100.0
2013-12-17 09:40:00,51.84,51.95,51.67,51.94,140300.0,38.8036,38.8859,38.6763,38.8784,140300.0
2013-12-17 09:50:00,51.94,52.02,51.84,52.01,69800.0,38.8784,38.9383,38.8036,38.9308,69800.0
2013-12-17 10:00:00,52.0,52.0,51.75,51.78,47300.0,38.9234,38.9234,38.7362,38.7587,47300.0
2013-12-17 10:10:00,51.77,51.82,51.65,51.66,41800.0,38.7512,38.7886,38.6614,38.6689,41800.0
2013-12-17 10:20:00,51.67,51.77,51.64,51.66,42000.0,38.6763,38.7512,38.6539,38.6689,42000.0
2013-12-17 10:30:00,51.65,51.65,51.56,51.6,40200.0,38.6614,38.6614,38.594,38.6239,40200.0
2013-12-17 10:40:00,51.61,51.68,51.49,51.49,34400.0,38.6314,38.6838,38.5416,38.5416,34400.0
2013-12-17 10:50:00,51.49,51.51,51.42,51.51,26400.0,38.5416,38.5566,38.4892,38.5566,26400.0
2013-12-17 11:00:00,51.5,51.53,51.42,51.52,30600.0,38.5491,38.5716,38.4892,38.5641,30600.0
2013-12-17 11:10:00,51.52,51.6,51.48,51.49,46500.0,38.5641,38.6239,38.5341,38.5416,46500.0
2013-12-17 11:20:00,51.5,51.54,51.38,51.38,40800.0,38.5491,38.579,38.4593,38.4593,40800.0
2013-12-17 11:30:00,51.39,51.4,51.28,51.37,39600.0,38.4668,38.4742,38.3844,38.4518,39600.0
2013-12-17 11:40:00,51.38,51.4,51.32,51.34,35000.0,38.4593,38.4742,38.4144,38.4293,35000.0
2013-12-17 11:50:00,51.34,51.39,51.33,51.37,35100.0,38.4293,38.4668,38.4218,38.4518,35100.0
2013-12-17 12:00:00,51.38,51.41,51.17,51.18,152200.0,38.4593,38.4817,38.3021,38.3096,152200.0
2013-12-17 12:10:00,51.18,51.23,51.09,51.1,40100.0,38.3096,38.347,38.2422,38.2497,40100.0
2013-12-17 12:20:00,51.09,51.11,51.05,51.1,58600.0,38.2422,38.2572,38.2123,38.2497,58600.0
2013-12-17 12:30:00,51.1,51.1,50.94,50.96,62400.0,38.2497,38.2497,38.1299,38.1449,62400.0
2013-12-17 12:40:00,50.96,51.08,50.95,51.0,39800.0,38.1449,38.2347,38.1374,38.1748,39800.0
2013-12-17 12:50:00,50.99,51.04,50.97,51.02,56500.0,38.1673,38.2048,38.1524,38.1898,56500.0
2013-12-17 13:00:00,51.02,51.15,51.02,51.05,34100.0,38.1898,38.2871,38.1898,38.2123,34100.0
2013-12-17 13:10:00,51.06,51.16,51.02,51.16,33800.0,38.2197,38.2946,38.1898,38.2946,33800.0
2013-12-17 13:20:00,51.16,51.2,51.14,51.14,29900.0,38.2946,38.3245,38.2796,38.2796,29900.0
2013-12-17 13:30:00,51.14,51.3,51.14,51.29,31400.0,38.2796,38.3994,38.2796,38.3919,31400.0
2013-12-17 13:40:00,51.3,51.36,51.27,51.28,54300.0,38.3994,38.4443,38.3769,38.3844,54300.0
2013-12-17 13:50:00,51.28,51.39,51.26,51.38,27700.0,38.3844,38.4668,38.3694,38.4593,27700.0
2013-12-17 14:00:00,51.37,51.55,51.36,51.54,43400.0,38.4518,38.5865,38.4443,38.579,43400.0
2013-12-17 14:10:00,51.54,51.63,51.54,51.62,64300.0,38.579,38.6464,38.579,38.6389,64300.0
2013-12-17 14:20:00,51.62,51.71,51.61,51.63,54400.0,38.6389,38.7063,38.6314,38.6464,54400.0
2013-12-17 14:30:00,51.63,51.66,51.57,51.57,38200.0,38.6464,38.6689,38.6015,38.6015,38200.0
2013-12-17 14:40:00,51.57,51.65,51.57,51.57,32500.0,38.6015,38.6614,38.6015,38.6015,32500.0
2013-12-17 14:50:00,51.57,51.63,51.57,51.61,42600.0,38.6015,38.6464,38.6015,38.6314,42600.0
2013-12-17 15:00:00,51.62,51.69,51.61,51.68,53300.0,38.6389,38.6913,38.6314,38.6838,53300.0
2013-12-17 15:10:00,51.69,51.81,51.66,51.8,72200.0,38.6913,38.7811,38.6689,38.7737,72200.0
2013-12-17 15:20:00,51.8,51.81,51.66,51.67,47800.0,38.7737,38.7811,38.6689,38.6763,47800.0
2013-12-17 15:30:00,51.67,51.69,51.57,51.64,63100.0,38.6763,38.6913,38.6015,38.6539,63100.0
2013-12-17 15:40:00,51.63,51.65,51.59,51.61,106000.0,38.6464,38.6614,38.6165,38.6314,106000.0
2013-12-17 15:50:00,51.61,51.62,51.51,51.51,155200.0,38.6314,38.6389,38.5566,38.5566,155200.0
2013-12-18 09:30:00,51.71,51.76,51.46,51.48,48900.0,38.7063,38.7437,38.5192,38.5341,48900.0
2013-12-18 09:40:00,51.52,51.53,51.32,51.41,22000.0,38.5641,38.5716,38.4144,38.4817,22000.0
2013-12-18 09:50:00,51.4,51.4,51.17,51.18,38800.0,38.4742,38.4742,38.3021,38.3096,38800.0
2013-12-18 10:00:00,51.2,51.21,51.12,51.14,30800.0,38.3245,38.332,38.2647,38.2796,30800.0
2013-12-18 10:10:00,51.15,51.17,51.13,51.13,24500.0,38.2871,38.3021,38.2721,38.2721,24500.0
2013-12-18 10:20:00,51.14,51.15,51.08,51.08,37400.0,38.2796,38.2871,38.2347,38.2347,37400.0
2013-12-18 10:30:00,51.09,51.19,51.08,51.15,32300.0,38.2422,38.3171,38.2347,38.2871,32300.0
2013-12-18 10:40:00,51.16,51.17,50.98,51.02,39400.0,38.2946,38.3021,38.1599,38.1898,39400.0
2013-12-18 10:50:00,51.02,51.04,50.94,50.98,30900.0,38.1898,38.2048,38.1299,38.1599,30900.0
2013-12-18 11:00:00,50.99,51.0,50.94,50.95,28800.0,38.1673,38.1748,38.1299,38.1374,28800.0
2013-12-18 11:10:00,50.96,50.96,50.9,50.91,29700.0,38.1449,38.1449,38.1,38.1075,29700.0
2013-12-18 11:20:00,50.92,50.93,50.79,50.79,56600.0,38.115,38.1224,38.0176,38.0176,56600.0
2013-12-18 11:30:00,50.79,50.82,50.75,50.81,33900.0,38.0176,38.0401,37.9877,38.0326,33900.0
2013-12-18 11:40:00,50.81,50.83,50.76,50.81,28200.0,38.0326,38.0476,37.9952,38.0326,28200.0
2013-12-18 11:50:00,50.8,50.81,50.75,50.76,38500.0,38.0251,38.0326,37.9877,37.9952,38500.0
2013-12-18 12:00:00,50.75,50.78,50.75,50.76,29900.0,37.9877,38.0102,37.9877,37.9952,29900.0
2013-12-18 12:10:00,50.76,50.8,50.73,50.77,38700.0,37.9952,38.0251,37.9727,38.0027,38700.0
2013-12-18 12:20:00,50.77,50.77,50.72,50.73,29500.0,38.0027,38.0027,37.9652,37.9727,29500.0
2013-12-18 12:30:00,50.74,50.75,50.69,50.7,34000.0,37.9802,37.9877,37.9428,37.9503,34000.0
2013-12-18 12:40:00,50.69,50.77,50.69,50.77,26400.0,37.9428,38.0027,37.9428,38.0027,26400.0
2013-12-18 12:50:00,50.77,50.79,50.74,50.76,25700.0,38.0027,38.0176,37.9802,37.9952,25700.0
2013-12-18 13:00:00,50.75,50.79,50.68,50.77,30100.0,37.9877,38.0176,37.9353,38.0027,30100.0
2013-12-18 13:10:00,50.77,50.78,50.69,50.75,28100.0,38.0027,38.0102,37.9428,37.9877,28100.0
2013-12-18 13:20:00,50.74,50.86,50.74,50.85,28800.0,37.9802,38.07,37.9802,38.0626,28800.0
2013-12-18 13:30:00,50.85,50.86,50.77,50.8,28200.0,38.0626,38.07,38.0027,38.0251,28200.0
2013-12-18 13:40:00,50.81,50.85,50.78,50.81,25400.0,38.0326,38.0626,38.0102,38.0326,25400.0
2013-12-18 13:50:00,50.8,50.9,50.72,50.81,56900.0,38.0251,38.1,37.9652,38.0326,56900.0
2013-12-18 14:00:00,50.81,51.54,50.39,51.45,192400.0,38.0326,38.579,37.7182,38.5117,192400.0
2013-12-18 14:10:00,51.46,51.49,51.08,51.15,51800.0,38.5192,38.5416,38.2347,38.2871,51800.0
2013-12-18 14:20:00,51.15,51.38,51.14,51.26,39500.0,38.2871,38.4593,38.2796,38.3694,39500.0
2013-12-18 14:30:00,51.27,51.62,51.27,51.62,47900.0,38.3769,38.6389,38.3769,38.6389,47900.0
2013-12-18 14:40:00,51.6,51.61,51.41,51.45,69900.0,38.6239,38.6314,38.4817,38.5117,69900.0
2013-12-18 14:50:00,51.44,51.52,51.39,51.5,34300.0,38.5042,38.5641,38.4668,38.5491,34300.0
2013-12-18 15:00:00,51.5,51.53,51.45,51.49,49400.0,38.5491,38.5716,38.5117,38.5416,49400.0
2013-12-18 15:10:00,51.5,51.63,51.46,51.56,82400.0,38.5491,38.6464,38.5192,38.594,82400.0
2013-12-18 15:20:00,51.57,51.59,51.49,51.53,91800.0,38.6015,38.6165,38.5416,38.5716,91800.0
2013-12-18 15:30:00,51.53,51.65,51.51,51.62,101700.0,38.5716,38.6614,38.5566,38.6389,101700.0
2013-12-18 15:40:00,51.61,51.67,51.53,51.55,118300.0,38.6314,38.6763,38.5716,38.5865,118300.0
2013-12-18 15:50:00,51.56,51.65,51.55,51.64,221200.0,38.594,38.6614,38.5865,38.6539,221200.0
2013-12-19 09:30:00,51.61,52.0,51.5,51.96,94000.0,38.6314,38.9234,38.5491,38.8934,94000.0
2013-12-19 09:40:00,51.98,52.2,51.98,52.14,51800.0,38.9084,39.0731,38.9084,39.0282,51800.0
2013-12-19 09:50:00,52.16,52.28,52.1,52.28,44200.0,39.0431,39.1329,38.9982,39.1329,44200.0
2013-12-19 10:00:00,52.28,52.42,52.28,52.4,62700.0,39.1329,39.2377,39.1329,39.2228,62700.0
2013-12-19 10:10:00,52.4,52.4,52.12,52.28,79100.0,39.2228,39.2228,39.0132,39.1329,79100.0
2013-12-19 10:20:00,52.28,52.51,52.28,52.51,36400.0,39.1329,39.3051,39.1329,39.3051,36400.0
2013-12-19 10:30:00,52.51,52.62,52.48,52.61,39200.0,39.3051,39.3874,39.2827,39.38,39200.0
2013-12-19 10:40:00,52.61,52.67,52.48,52.49,35100.0,39.38,39.4249,39.2827,39.2901,35100.0
2013-12-19 10:50:00,52.49,52.62,52.45,52.59,33000.0,39.2901,39.3874,39.2602,39.365,33000.0
2013-12-19 11:00:00,52.6,52.67,52.58,52.62,38700.0,39.3725,39.4249,39.3575,39.3874,38700.0
2013-12-19 11:10:00,52.62,52.65,52.51,52.55,32800.0,39.3874,39.4099,39.3051,39.335,32800.0
2013-12-19 11:20:00,52.54,52.59,52.45,52.58,55900.0,39.3276,39.365,39.2602,39.3575,55900.0
2013-12-19 11:30:00,52.58,52.65,52.57,52.6,54100.0,39.3575,39.4099,39.35,39.3725,54100.0
2013-12-19 11:40:00,52.6,52.64,52.55,52.59,51700.0,39.3725,39.4024,39.335,39.365,51700.0
2013-12-19 11:50:00,52.59,52.61,52.44,52.44,43600.0,39.365,39.38,39.2527,39.2527,43600.0
2013-12-19 12:00:00,52.44,52.45,52.38,52.44,37900.0,39.2527,39.2602,39.2078,39.2527,37900.0
2013-12-19 12:10:00,52.43,52.52,52.42,52.5,39500.0,39.2452,39.3126,39.2377,39.2976,39500.0
2013-12-19 12:20:00,52.5,52.57,52.48,52.55,24300.0,39.2976,39.35,39.2827,39.335,24300.0
2013-12-19 12:30:00,52.55,52.58,52.53,52.55,22400.0,39.335,39.3575,39.3201,39.335,22400.0
2013-12-19 12:40:00,52.55,52.59,52.52,52.52,24400.0,39.335,39.365,39.3126,39.3126,24400.0
2013-12-19 12:50:00,52.52,52.58,52.5,52.57,17200.0,39.3126,39.3575,39.2976,39.35,17200.0
2013-12-19 13:00:00,52.56,52.61,52.53,52.6,24000.0,39.3425,39.38,39.3201,39.3725,24000.0
2013-12-19 13:10:00,52.6,52.66,52.6,52.65,31300.0,39.3725,39.4174,39.3725,39.4099,31300.0
2013-12-19 13:20:00,52.64,52.66,52.63,52.64,20500.0,39.4024,39.4174,39.3949,39.4024,20500.0
2013-12-19 13:30:00,52.64,52.64,52.58,52.59,18900.0,39.4024,39.4024,39.3575,39.365,18900.0
2013-12-19 13:40:00,52.58,52.61,52.55,52.57,32400.0,39.3575,39.38,39.335,39.35,32400.0
2013-12-19 13:50:00,52.56,52.57,52.53,52.54,30500.0,39.3425,39.35,39.3201,39.3276,30500.0
2013-12-19 14:00:00,52.55,52.55,52.52,52.54,30600.0,39.335,39.335,39.3126,39.3276,30600.0
2013-12-19 14:10:00,52.55,52.58,52.5,52.51,19800.0,39.335,39.3575,39.2976,39.3051,19800.0
2013-12-19 14:20:00,52.51,52.51,52.39,52.41,33600.0,39.3051,39.3051,39.2153,39.2303,33600.0
2013-12-19 14:30:00,52.41,52.41,52.35,52.35,20900.0,39.2303,39.2303,39.1853,39.1853,20900.0
2013-12-19 14:40:00,52.35,52.35,52.31,52.31,31500.0,39.1853,39.1853,39.1554,39.1554,31500.0
2013-12-19 14:50:00,52.31,52.37,52.3,52.37,34600.0,39.1554,39.2003,39.1479,39.2003,34600.0
2013-12-19 15:00:00,52.37,52.52,52.35,52.5,48100.0,39.2003,39.3126,39.1853,39.2976,48100.0
2013-12-19 15:10:00,52.5,52.5,52.44,52.47,35500.0,39.2976,39.2976,39.2527,39.2752,35500.0
2013-12-19 15:20:00,52.46,52.48,52.4,52.41,25200.0,39.2677,39.2827,39.2228,39.2303,25200.0
2013-12-19 15:30:00,52.41,52.47,52.39,52.44,74700.0,39.2303,39.2752,39.2153,39.2527,74700.0
2013-12-19 15:40:00,52.44,52.47,52.37,52.39,114900.0,39.2527,39.2752,39.2003,39.2153,114900.0
2013-12-19 15:50:00,52.39,52.41,52.37,52.4,177900.0,39.2153,39.2303,39.2003,39.2228,177900.0
2013-12-20 09:30:00,52.54,52.71,52.45,52.62,352100.0,39.3276,39.4548,39.2602,39.3874,352100.0
2013-12-20 09:40:00,52.59,52.75,52.49,52.49,42200.0,39.365,39.4848,39.2901,39.2901,42200.0
2013-12-20 09:50:00,52.48,52.52,52.31,52.34,38900.0,39.2827,39.3126,39.1554,39.1779,38900.0
2013-12-20 10:00:00,52.34,52.37,52.21,52.31,22800.0,39.1779,39.2003,39.0805,39.1554,22800.0
2013-12-20 10:10:00,52.32,52.54,52.32,52.35,47200.0,39.1629,39.3276,39.1629,39.1853,47200.0
2013-12-20 10:20:00,52.34,52.34,52.17,52.32,21800.0,39.1779,39.1779,39.0506,39.1629,21800.0
2013-12-20 10:30:00,52.31,52.36,52.21,52.26,18900.0,39.1554,39.1928,39.0805,39.118,18900.0
2013-12-20 10:40:00,52.26,52.3,52.18,52.24,21000.0,39.118,39.1479,39.0581,39.103,21000.0
2013-12-20 10:50:00,52.23,52.29,52.06,52.08,25600.0,39.0955,39.1404,38.9683,38.9832,25600.0
2013-12-20 11:00:00,52.06,52.14,52.0,52.12,23200.0,38.9683,39.0282,38.9234,39.0132,23200.0
2013-12-20 11:10:00,52.13,52.28,52.11,52.25,25800.0,39.0207,39.1329,39.0057,39.1105,25800.0
2013-12-20 11:20:00,52.23,52.29,52.2,52.2,16400.0,39.0955,39.1404,39.0731,39.0731,16400.0
2013-12-20 11:30:00,52.2,52.29,52.2,52.28,16200.0,39.0731,39.1404,39.0731,39.1329,16200.0
2013-12-20 11:40:00,52.28,52.3,52.21,52.26,30300.0,39.1329,39.1479,39.0805,39.118,30300.0
2013-12-20 11:50:00,52.27,52.3,52.24,52.27,18800.0,39.1255,39.1479,39.103,39.1255,18800.0
2013-12-20 12:00:00,52.29,52.31,52.25,52.25,16700.0,39.1404,39.1554,39.1105,39.1105,16700.0
2013-12-20 12:10:00,52.24,52.25,52.2,52.21,14500.0,39.103,39.1105,39.0731,39.0805,14500.0
2013-12-20 12:20:00,52.22,52.29,52.21,52.21,16500.0,39.088,39.1404,39.0805,39.0805,16500.0
2013-12-20 12:30:00,52.21,52.25,52.2,52.21,12400.0,39.0805,39.1105,39.0731,39.0805,12400.0
2013-12-20 12:40:00,52.2,52.26,52.2,52.22,13500.0,39.0731,39.118,39.0731,39.088,13500.0
2013-12-20 12:50:00,52.23,52.25,52.22,52.24,15300.0,39.0955,39.1105,39.088,39.103,15300.0
2013-12-20 13:00:00,52.24,52.31,52.24,52.27,19600.0,39.103,39.1554,39.103,39.1255,19600.0
2013-12-20 13:10:00,52.27,52.27,52.16,52.16,30600.0,39.1255,39.1255,39.0431,39.0431,30600.0
2013-12-20 13:20:00,52.16,52.19,52.12,52.16,39400.0,39.0431,39.0656,39.0132,39.0431,39400.0
2013-12-20 13:30:00,52.16,52.16,52.06,52.07,21600.0,39.0431,39.0431,38.9683,38.9758,21600.0
2013-12-20 13:40:00,52.08,52.09,52.05,52.08,13200.0,38.9832,38.9907,38.9608,38.9832,13200.0
2013-12-20 13:50:00,52.08,52.11,52.03,52.11,25400.0,38.9832,39.0057,38.9458,39.0057,25400.0
2013-12-20 14:00:00,52.12,52.17,52.11,52.15,23900.0,39.0132,39.0506,39.0057,39.0356,23900.0
2013-12-20 14:10:00,52.15,52.17,52.11,52.13,39200.0,39.0356,39.0506,39.0057,39.0207,39200.0
2013-12-20 14:20:00,52.13,52.17,52.1,52.14,33700.0,39.0207,39.0506,38.9982,39.0282,33700.0
2013-12-20 14:30:00,52.13,52.15,52.1,52.1,22300.0,39.0207,39.0356,38.9982,38.9982,22300.0
2013-12-20 14:40:00,52.1,52.14,52.1,52.13,23800.0,38.9982,39.0282,38.9982,39.0207,23800.0
2013-12-20 14:50:00,52.12,52.13,52.09,52.11,13000.0,39.0132,39.0207,38.9907,39.0057,13000.0
2013-12-20 15:00:00,52.11,52.12,52.06,52.1,18600.0,39.0057,39.0132,38.9683,38.9982,18600.0
2013-12-20 15:10:00,52.11,52.12,52.07,52.08,47200.0,39.0057,39.0132,38.9758,38.9832,47200.0
2013-12-20 15:20:00,52.08,52.08,51.96,51.97,62100.0,38.9832,38.9832,38.8934,38.9009,62100.0
2013-12-20 15:30:00,51.97,52.02,51.95,52.0,58100.0,38.9009,38.9383,38.8859,38.9234,58100.0
2013-12-20 15:40:00,52.01,52.08,52.0,52.07,99900.0,38.9308,38.9832,38.9234,38.9758,99900.0
2013-12-20 15:50:00,52.08,52.08,51.98,52.0,270700.0,38.9832,38.9832,38.9084,38.9234,270700.0
2013-12-23 09:30:00,52.32,52.37,52.12,52.2,26500.0,39.1629,39.2003,39.0132,39.0731,26500.0
2013-12-23 09:40:00,52.2,52.28,52.12,52.24,20000.0,39.0731,39.1329,39.0132,39.103,20000.0
2013-12-23 09:50:00,52.22,52.36,52.21,52.24,17200.0,39.088,39.1928,39.0805,39.103,17200.0
2013-12-23 10:00:00,52.24,52.38,52.22,52.36,21600.0,39.103,39.2078,39.088,39.1928,21600.0
2013-12-23 10:10:00,52.36,52.45,52.35,52.45,25400.0,39.1928,39.2602,39.1853,39.2602,25400.0
2013-12-23 10:20:00,52.44,52.51,52.29,52.31,53700.0,39.2527,39.3051,39.1404,39.1554,53700.0
2013-12-23 10:30:00,52.33,52.33,52.11,52.16,17700.0,39.1704,39.1704,39.0057,39.0431,17700.0
2013-12-23 10:40:00,52.16,52.26,52.14,52.23,21000.0,39.0431,39.118,39.0282,39.0955,21000.0
2013-12-23 10:50:00,52.22,52.27,52.18,52.19,14200.0,39.088,39.1255,39.0581,39.0656,14200.0
2013-12-23 11:00:00,52.18,52.44,52.18,52.41,17600.0,39.0581,39.2527,39.0581,39.2303,17600.0
2013-12-23 11:10:00,52.4,52.58,52.4,52.58,20300.0,39.2228,39.3575,39.2228,39.3575,20300.0
2013-12-23 11:20:00,52.59,52.59,52.45,52.45,21700.0,39.365,39.365,39.2602,39.2602,21700.0
2013-12-23 11:30:00,52.45,52.49,52.42,52.44,13700.0,39.2602,39.2901,39.2377,39.2527,13700.0
2013-12-23 11:40:00,52.44,52.49,52.43,52.45,9000.0,39.2527,39.2901,39.2452,39.2602,9000.0
2013-12-23 11:50:00,52.46,52.46,52.37,52.39,15500.0,39.2677,39.2677,39.2003,39.2153,15500.0
2013-12-23 12:00:00,52.37,52.48,52.34,52.48,17600.0,39.2003,39.2827,39.1779,39.2827,17600.0
2013-12-23 12:10:00,52.49,52.49,52.43,52.43,11300.0,39.2901,39.2901,39.2452,39.2452,11300.0
2013-12-23 12:20:00,52.41,52.44,52.37,52.37,16000.0,39.2303,39.2527,39.2003,39.2003,16000.0
2013-12-23 12:30:00,52.37,52.38,52.28,52.29,16300.0,39.2003,39.2078,39.1329,39.1404,16300.0
2013-12-23 12:40:00,52.29,52.31,52.26,52.29,14500.0,39.1404,39.1554,39.118,39.1404,14500.0
2013-12-23 12:50:00,52.28,52.35,52.2,52.2,24400.0,39.1329,39.1853,39.0731,39.0731,24400.0
2013-12-23 13:00:00,52.2,52.23,52.13,52.14,25000.0,39.0731,39.0955,39.0207,39.0282,25000.0
2013-12-23 13:10:00,52.14,52.15,52.1,52.12,21900.0,39.0282,39.0356,38.9982,39.0132,21900.0
2013-12-23 13:20:00,52.12,52.17,52.06,52.17,38500.0,39.0132,39.0506,38.9683,39.0506,38500.0
2013-12-23 13:30:00,52.18,52.25,52.16,52.19,20600.0,39.0581,39.1105,39.0431,39.0656,20600.0
2013-12-23 13:40:00,52.17,52.18,52.1,52.11,16600.0,39.0506,39.0581,38.9982,39.0057,16600.0
2013-12-23 13:50:00,52.1,52.12,52.04,52.08,19700.0,38.9982,39.0132,38.9533,38.9832,19700.0
2013-12-23 14:00:00,52.08,52.13,52.05,52.13,28600.0,38.9832,39.0207,38.9608,39.0207,28600.0
2013-12-23 14:10:00,52.12,52.2,52.12,52.19,25400.0,39.0132,39.0731,39.0132,39.0656,25400.0
2013-12-23 14:20:00,52.19,52.24,52.14,52.2,27800.0,39.0656,39.103,39.0282,39.0731,27800.0
2013-12-23 14:30:00,52.22,52.24,52.15,52.2,18000.0,39.088,39.103,39.0356,39.0731,18000.0
2013-12-23 14:40:00,52.2,52.31,52.16,52.3,42900.0,39.0731,39.1554,39.0431,39.1479,42900.0
2013-12-23 14:50:00,52.3,52.34,52.27,52.33,21400.0,39.1479,39.1779,39.1255,39.1704,21400.0
2013-12-23 15:00:00,52.33,52.36,52.32,52.33,19300.0,39.1704,39.1928,39.1629,39.1704,19300.0
2013-12-23 15:10:00,52.32,52.37,52.32,52.36,20400.0,39.1629,39.2003,39.1629,39.1928,20400.0
2013-12-23 15:20:00,52.38,52.43,52.35,52.42,33000.0,39.2078,39.2452,39.1853,39.2377,33000.0
2013-12-23 15:30:00,52.42,52.52,52.42,52.51,48000.0,39.2377,39.3126,39.2377,39.3051,48000.0
2013-12-23 15:40:00,52.5,52.53,52.36,52.37,77500.0,39.2976,39.3201,39.1928,39.2003,77500.0
2013-12-23 15:50:00,52.37,52.46,52.35,52.43,102400.0,39.2003,39.2677,39.1853,39.2452,102400.0
2013-12-24 09:30:00,52.58,52.68,52.42,52.58,39100.0,39.3575,39.4324,39.2377,39.3575,39100.0
2013-12-24 09:40:00,52.67,52.71,52.57,52.66,26200.0,39.4249,39.4548,39.35,39.4174,26200.0
2013-12-24 09:50:00,52.66,52.85,52.66,52.77,27700.0,39.4174,39.5596,39.4174,39.4997,27700.0
2013-12-24 10:00:00,52.76,52.95,52.76,52.88,42600.0,39.4922,39.6345,39.4922,39.5821,42600.0
2013-12-24 10:10:00,52.88,52.94,52.83,52.94,23700.0,39.5821,39.627,39.5446,39.627,23700.0
2013-12-24 10:20:00,52.94,53.12,52.91,53.11,47700.0,39.627,39.7617,39.6045,39.7542,47700.0
2013-12-24 10:30:00,53.11,53.14,53.03,53.05,41000.0,39.7542,39.7767,39.6943,39.7093,41000.0
2013-12-24 10:40:00,53.05,53.19,53.04,53.18,40100.0,39.7093,39.8141,39.7018,39.8066,40100.0
2013-12-24 10:50:00,53.18,53.33,53.17,53.32,29800.0,39.8066,39.9189,39.7991,39.9114,29800.0
2013-12-24 11:00:00,53.31,53.4,53.26,53.4,30500.0,39.9039,39.9713,39.8665,39.9713,30500.0
2013-12-24 11:10:00,53.39,53.4,53.31,53.35,23700.0,39.9638,39.9713,39.9039,39.9339,23700.0
2013-12-24 11:20:00,53.35,53.41,53.3,53.36,40000.0,39.9339,39.9788,39.8964,39.9414,40000.0
2013-12-24 11:30:00,53.37,53.49,53.34,53.37,25500.0,39.9488,40.0387,39.9264,39.9488,25500.0
2013-12-24 11:40:00,53.38,53.38,53.31,53.33,17000.0,39.9563,39.9563,39.9039,39.9189,17000.0
2013-12-24 11:50:00,53.33,53.36,53.26,53.33,27000.0,39.9189,39.9414,39.8665,39.9189,27000.0
2013-12-24 12:00:00,53.34,53.42,53.33,53.41,38000.0,39.9264,39.9863,39.9189,39.9788,38000.0
2013-12-24 12:10:00,53.41,53.45,53.38,53.45,38400.0,39.9788,40.0087,39.9563,40.0087,38400.0
2013-12-24 12:20:00,53.44,53.48,53.41,53.47,43000.0,40.0012,40.0312,39.9788,40.0237,43000.0
2013-12-24 12:30:00,53.46,53.48,53.38,53.41,59800.0,40.0162,40.0312,39.9563,39.9788,59800.0
2013-12-24 12:40:00,53.41,53.42,53.28,53.36,99500.0,39.9788,39.9863,39.8815,39.9414,99500.0
2013-12-24 12:50:00,53.37,53.38,53.27,53.33,123800.0,39.9488,39.9563,39.874,39.9189,123800.0
2013-12-26 09:30:00,53.42,53.53,53.34,53.46,50700.0,39.9863,40.0686,39.9264,40.0162,50700.0
2013-12-26 09:40:00,53.49,53.59,53.43,53.48,29200.0,40.0387,40.1135,39.9938,40.0312,29200.0
2013-12-26 09:50:00,53.47,53.54,53.45,53.46,42200.0,40.0237,40.0761,40.0087,40.0162,42200.0
2013-12-26 10:00:00,53.47,53.52,53.4,53.41,20500.0,40.0237,40.0611,39.9713,39.9788,20500.0
2013-12-26 10:10:00,53.4,53.48,53.39,53.46,27200.0,39.9713,40.0312,39.9638,40.0162,27200.0
2013-12-26 10:20:00,53.46,53.56,53.43,53.55,22400.0,40.0162,40.0911,39.9938,40.0836,22400.0
2013-12-26 10:30:00,53.54,53.62,53.46,53.62,20900.0,40.0761,40.136,40.0162,40.136,20900.0
2013-12-26 10:40:00,53.62,53.71,53.6,53.65,35600.0,40.136,40.2033,40.121,40.1584,35600.0
2013-12-26 10:50:00,53.66,53.82,53.64,53.71,44000.0,40.1659,40.2857,40.1509,40.2033,44000.0
2013-12-26 11:00:00,53.71,53.74,53.68,53.69,11800.0,40.2033,40.2258,40.1809,40.1884,11800.0
2013-12-26 11:10:00,53.68,53.74,53.65,53.65,23600.0,40.1809,40.2258,40.1584,40.1584,23600.0
2013-12-26 11:20:00,53.66,53.76,53.66,53.75,26400.0,40.1659,40.2408,40.1659,40.2333,26400.0
2013-12-26 11:30:00,53.74,53.74,53.68,53.68,24400.0,40.2258,40.2258,40.1809,40.1809,24400.0
2013-12-26 11:40:00,53.68,53.7,53.63,53.67,12500.0,40.1809,40.1959,40.1435,40.1734,12500.0
2013-12-26 11:50:00,53.66,53.67,53.59,53.6,19600.0,40.1659,40.1734,40.1135,40.121,19600.0
2013-12-26 12:00:00,53.6,53.6,53.52,53.53,25000.0,40.121,40.121,40.0611,40.0686,25000.0
2013-12-26 12:10:00,53.53,53.54,53.47,53.54,22000.0,40.0686,40.0761,40.0237,40.0761,22000.0
2013-12-26 12:20:00,53.53,53.59,53.53,53.59,20900.0,40.0686,40.1135,40.0686,40.1135,20900.0
2013-12-26 12:30:00,53.6,53.63,53.56,53.6,19200.0,40.121,40.1435,40.0911,40.121,19200.0
2013-12-26 12:40:00,53.59,53.62,53.56,53.61,16100.0,40.1135,40.136,40.0911,40.1285,16100.0
2013-12-26 12:50:00,53.6,53.62,53.56,53.58,15700.0,40.121,40.136,40.0911,40.106,15700.0
2013-12-26 13:00:00,53.58,53.58,53.52,53.54,21900.0,40.106,40.106,40.0611,40.0761,21900.0
2013-12-26 13:10:00,53.54,53.58,53.53,53.54,16800.0,40.0761,40.106,40.0686,40.0761,16800.0
2013-12-26 13:20:00,53.55,53.55,53.53,53.53,9700.0,40.0836,40.0836,40.0686,40.0686,9700.0
2013-12-26 13:30:00,53.54,53.54,53.53,53.54,14500.0,40.0761,40.0761,40.0686,40.0761,14500.0
2013-12-26 13:40:00,53.53,53.54,53.52,53.52,17600.0,40.0686,40.0761,40.0611,40.0611,17600.0
2013-12-26 13:50:00,53.53,53.58,53.53,53.58,13900.0,40.0686,40.106,40.0686,40.106,13900.0
2013-12-26 14:00:00,53.57,53.62,53.56,53.61,20500.0,40.0985,40.136,40.0911,40.1285,20500.0
2013-12-26 14:10:00,53.61,53.63,53.6,53.61,16700.0,40.1285,40.1435,40.121,40.1285,16700.0
2013-12-26 14:20:00,53.6,53.61,53.58,53.59,23600.0,40.121,40.1285,40.106,40.1135,23600.0
2013-12-26 14:30:00,53.59,53.63,53.58,53.62,25400.0,40.1135,40.1435,40.106,40.136,25400.0
2013-12-26 14:40:00,53.62,53.62,53.57,53.58,14300.0,40.136,40.136,40.0985,40.106,14300.0
2013-12-26 14:50:00,53.57,53.61,53.57,53.6,32000.0,40.0985,40.1285,40.0985,40.121,32000.0
2013-12-26 15:00:00,53.59,53.62,53.59,53.62,18700.0,40.1135,40.136,40.1135,40.136,18700.0
2013-12-26 15:10:00,53.62,53.64,53.61,53.63,16300.0,40.136,40.1509,40.1285,40.1435,16300.0
2013-12-26 15:20:00,53.64,53.69,53.64,53.68,44600.0,40.1509,40.1884,40.1509,40.1809,44600.0
2013-12-26 15:30:00,53.67,53.72,53.63,53.64,38400.0,40.1734,40.2108,40.1435,40.1509,38400.0
2013-12-26 15:40:00,53.63,53.74,53.62,53.7,91700.0,40.1435,40.2258,40.136,40.1959,91700.0
2013-12-26 15:50:00,53.7,53.71,53.62,53.65,118000.0,40.1959,40.2033,40.136,40.1584,118000.0
2013-12-27 09:30:00,53.55,53.86,53.32,53.82,96200.0,40.3582,40.5919,40.1849,40.5617,96200.0
2013-12-27 09:40:00,53.83,53.9,53.68,53.69,41700.0,40.5692,40.622,40.4562,40.4637,41700.0
2013-12-27 09:50:00,53.69,53.92,53.67,53.87,33100.0,40.4637,40.6371,40.4487,40.5994,33100.0
2013-12-27 10:00:00,53.86,53.87,53.64,53.75,34500.0,40.5919,40.5994,40.4261,40.509,34500.0
2013-12-27 10:10:00,53.75,53.87,53.74,53.87,42400.0,40.509,40.5994,40.5014,40.5994,42400.0
2013-12-27 10:20:00,53.88,53.95,53.87,53.95,20200.0,40.6069,40.6597,40.5994,40.6597,20200.0
2013-12-27 10:30:00,53.95,53.95,53.87,53.88,36200.0,40.6597,40.6597,40.5994,40.6069,36200.0
2013-12-27 10:40:00,53.88,53.89,53.84,53.89,31200.0,40.6069,40.6145,40.5768,40.6145,31200.0
2013-12-27 10:50:00,53.88,53.94,53.87,53.88,16200.0,40.6069,40.6521,40.5994,40.6069,16200.0
2013-12-27 11:00:00,53.88,53.94,53.87,53.9,20900.0,40.6069,40.6521,40.5994,40.622,20900.0
2013-12-27 11:10:00,53.9,53.95,53.89,53.94,23200.0,40.622,40.6597,40.6145,40.6521,23200.0
2013-12-27 11:20:00,53.94,53.95,53.86,53.93,51600.0,40.6521,40.6597,40.5919,40.6446,51600.0
2013-12-27 11:30:00,53.94,53.97,53.89,53.89,18900.0,40.6521,40.6748,40.6145,40.6145,18900.0
2013-12-27 11:40:00,53.89,54.0,53.89,53.99,22300.0,40.6145,40.6974,40.6145,40.6898,22300.0
2013-12-27 11:50:00,53.99,54.0,53.96,53.96,274100.0,40.6898,40.6974,40.6672,40.6672,274100.0
2013-12-27 12:00:00,53.97,54.0,53.95,53.95,119600.0,40.6748,40.6974,40.6597,40.6597,119600.0
2013-12-27 12:10:00,53.95,53.96,53.91,53.94,13400.0,40.6597,40.6672,40.6295,40.6521,13400.0
2013-12-27 12:20:00,53.94,53.98,53.93,53.96,16000.0,40.6521,40.6823,40.6446,40.6672,16000.0
2013-12-27 12:30:00,53.97,53.97,53.91,53.92,12600.0,40.6748,40.6748,40.6295,40.6371,12600.0
2013-12-27 12:40:00,53.91,53.96,53.9,53.94,17200.0,40.6295,40.6672,40.622,40.6521,17200.0
2013-12-27 12:50:00,53.95,53.95,53.92,53.93,18400.0,40.6597,40.6597,40.6371,40.6446,18400.0
2013-12-27 13:00:00,53.94,53.95,53.91,53.94,11900.0,40.6521,40.6597,40.6295,40.6521,11900.0
2013-12-27 13:10:00,53.95,53.95,53.93,53.93,11800.0,40.6597,40.6597,40.6446,40.6446,11800.0
2013-12-27 13:20:00,53.93,53.97,53.93,53.96,81700.0,40.6446,40.6748,40.6446,40.6672,81700.0
2013-12-27 13:30:00,53.96,54.04,53.95,54.03,39800.0,40.6672,40.7275,40.6597,40.72,39800.0
2013-12-27 13:40:00,54.04,54.05,54.0,54.04,29500.0,40.7275,40.735,40.6974,40.7275,29500.0
2013-12-27 13:50:00,54.03,54.03,53.94,53.94,34000.0,40.72,40.72,40.6521,40.6521,34000.0
2013-12-27 14:00:00,53.95,53.96,53.92,53.95,21500.0,40.6597,40.6672,40.6371,40.6597,21500.0
2013-12-27 14:10:00,53.95,53.99,53.94,53.98,41700.0,40.6597,40.6898,40.6521,40.6823,41700.0
2013-12-27 14:20:00,53.98,54.12,53.98,54.11,49900.0,40.6823,40.7878,40.6823,40.7803,49900.0
2013-12-27 14:30:00,54.11,54.13,54.09,54.09,45800.0,40.7803,40.7953,40.7652,40.7652,45800.0
2013-12-27 14:40:00,54.1,54.11,54.08,54.09,25700.0,40.7727,40.7803,40.7577,40.7652,25700.0
2013-12-27 14:50:00,54.1,54.12,54.04,54.04,25500.0,40.7727,40.7878,40.7275,40.7275,25500.0
2013-12-27 15:00:00,54.04,54.04,53.98,53.99,21900.0,40.7275,40.7275,40.6823,40.6898,21900.0
2013-12-27 15:10:00,53.99,54.0,53.95,53.96,20900.0,40.6898,40.6974,40.6597,40.6672,20900.0
2013-12-27 15:20:00,53.95,54.02,53.94,54.01,41400.0,40.6597,40.7124,40.6521,40.7049,41400.0
2013-12-27 15:30:00,54.01,54.1,54.0,54.05,60600.0,40.7049,40.7727,40.6974,40.735,60600.0
2013-12-27 15:40:00,54.05,54.05,53.98,54.02,91200.0,40.735,40.735,40.6823,40.7124,91200.0
2013-12-27 15:50:00,54.03,54.07,53.98,54.01,308800.0,40.72,40.7501,40.6823,40.7049,308800.0
2013-12-30 09:30:00,53.88,54.1,53.72,53.72,57800.0,40.6069,40.7727,40.4863,40.4863,57800.0
2013-12-30 09:40:00,53.72,54.17,53.68,53.95,33300.0,40.4863,40.8255,40.4562,40.6597,33300.0
2013-12-30 09:50:00,53.93,54.02,53.83,53.93,41100.0,40.6446,40.7124,40.5692,40.6446,41100.0
2013-12-30 10:00:00,53.89,53.9,53.68,53.68,59600.0,40.6145,40.622,40.4562,40.4562,59600.0
2013-12-30 10:10:00,53.68,53.77,53.62,53.64,33500.0,40.4562,40.524,40.411,40.4261,33500.0
2013-12-30 10:20:00,53.64,53.66,53.47,53.48,34400.0,40.4261,40.4411,40.2979,40.3055,34400.0
2013-12-30 10:30:00,53.48,53.58,53.48,53.55,21800.0,40.3055,40.3808,40.3055,40.3582,21800.0
2013-12-30 10:40:00,53.55,53.68,53.55,53.64,24800.0,40.3582,40.4562,40.3582,40.4261,24800.0
2013-12-30 10:50:00,53.65,53.65,53.62,53.63,20800.0,40.4336,40.4336,40.411,40.4185,20800.0
2013-12-30 11:00:00,53.62,53.64,53.56,53.63,13700.0,40.411,40.4261,40.3658,40.4185,13700.0
2013-12-30 11:10:00,53.63,53.65,53.57,53.58,19000.0,40.4185,40.4336,40.3733,40.3808,19000.0
2013-12-30 11:20:00,53.59,53.65,53.57,53.59,22400.0,40.3884,40.4336,40.3733,40.3884,22400.0
2013-12-30 11:30:00,53.58,53.68,53.56,53.61,26600.0,40.3808,40.4562,40.3658,40.4034,26600.0
2013-12-30 11:40:00,53.61,53.65,53.55,53.61,31800.0,40.4034,40.4336,40.3582,40.4034,31800.0
2013-12-30 11:50:00,53.61,53.65,53.61,53.63,20900.0,40.4034,40.4336,40.4034,40.4185,20900.0
2013-12-30 12:00:00,53.63,53.69,53.63,53.68,26600.0,40.4185,40.4637,40.4185,40.4562,26600.0
2013-12-30 12:10:00,53.68,53.74,53.66,53.68,32100.0,40.4562,40.5014,40.4411,40.4562,32100.0
2013-12-30 12:20:00,53.68,53.71,53.63,53.63,55100.0,40.4562,40.4788,40.4185,40.4185,55100.0
2013-12-30 12:30:00,53.63,53.7,53.55,53.7,24800.0,40.4185,40.4713,40.3582,40.4713,24800.0
2013-12-30 12:40:00,53.69,53.75,53.68,53.74,25600.0,40.4637,40.509,40.4562,40.5014,25600.0
2013-12-30 12:50:00,53.73,53.74,53.7,53.73,23700.0,40.4939,40.5014,40.4713,40.4939,23700.0
2013-12-30 13:00:00,53.74,53.78,53.72,53.78,21100.0,40.5014,40.5316,40.4863,40.5316,21100.0
2013-12-30 13:10:00,53.77,53.8,53.76,53.77,22700.0,40.524,40.5466,40.5165,40.524,22700.0
2013-12-30 13:20:00,53.78,53.8,53.71,53.75,19300.0,40.5316,40.5466,40.4788,40.509,19300.0
2013-12-30 13:30:00,53.74,53.78,53.72,53.77,16400.0,40.5014,40.5316,40.4863,40.524,16400.0
2013-12-30 13:40:00,53.77,53.77,53.72,53.73,16000.0,40.524,40.524,40.4863,40.4939,16000.0
2013-12-30 13:50:00,53.73,53.78,53.73,53.77,17200.0,40.4939,40.5316,40.4939,40.524,17200.0
2013-12-30 14:00:00,53.76,53.76,53.71,53.72,25600.0,40.5165,40.5165,40.4788,40.4863,25600.0
2013-12-30 14:10:00,53.72,53.74,53.69,53.69,16800.0,40.4863,40.5014,40.4637,40.4637,16800.0
2013-12-30 14:20:00,53.7,53.7,53.68,53.7,12600.0,40.4713,40.4713,40.4562,40.4713,12600.0
2013-12-30 14:30:00,53.7,53.71,53.69,53.69,15300.0,40.4713,40.4788,40.4637,40.4637,15300.0
2013-12-30 14:40:00,53.7,53.71,53.64,53.64,27800.0,40.4713,40.4788,40.4261,40.4261,27800.0
2013-12-30 14:50:00,53.65,53.65,53.57,53.57,23000.0,40.4336,40.4336,40.3733,40.3733,23000.0
2013-12-30 15:00:00,53.58,53.6,53.52,53.53,43900.0,40.3808,40.3959,40.3356,40.3431,43900.0
2013-12-30 15:10:00,53.53,53.53,53.5,53.51,25400.0,40.3431,40.3431,40.3205,40.3281,25400.0
2013-12-30 15:20:00,53.51,53.52,53.47,53.48,26700.0,40.3281,40.3356,40.2979,40.3055,26700.0
2013-12-30 15:30:00,53.47,53.49,53.45,53.47,35700.0,40.2979,40.313,40.2829,40.2979,35700.0
2013-12-30 15:40:00,53.48,53.49,53.41,53.47,59500.0,40.3055,40.313,40.2527,40.2979,59500.0
2013-12-30 15:50:00,53.46,53.5,53.44,53.49,146100.0,40.2904,40.3205,40.2753,40.313,146100.0
2013-12-31 09:30:00,53.49,53.6,53.41,53.44,23500.0,40.313,40.3959,40.2527,40.2753,23500.0
2013-12-31 09:40:00,53.48,53.65,53.47,53.61,15300.0,40.3055,40.4336,40.2979,40.4034,15300.0
2013-12-31 09:50:00,53.62,53.74,53.59,53.67,21100.0,40.411,40.5014,40.3884,40.4487,21100.0
2013-12-31 10:00:00,53.69,53.81,53.48,53.61,26100.0,40.4637,40.5542,40.3055,40.4034,26100.0
2013-12-31 10:10:00,53.57,53.59,53.44,53.53,17100.0,40.3733,40.3884,40.2753,40.3431,17100.0
2013-12-31 10:20:00,53.53,53.56,53.36,53.37,29300.0,40.3431,40.3658,40.215,40.2226,29300.0
2013-12-31 10:30:00,53.37,53.5,53.37,53.47,21000.0,40.2226,40.3205,40.2226,40.2979,21000.0
2013-12-31 10:40:00,53.49,53.49,53.33,53.36,21500.0,40.313,40.313,40.1924,40.215,21500.0
2013-12-31 10:50:00,53.36,53.41,53.19,53.29,51900.0,40.215,40.2527,40.0869,40.1623,51900.0
2013-12-31 11:00:00,53.3,53.35,53.25,53.28,46500.0,40.1698,40.2075,40.1321,40.1547,46500.0
2013-12-31 11:10:00,53.28,53.36,53.27,53.3,17000.0,40.1547,40.215,40.1472,40.1698,17000.0
2013-12-31 11:20:00,53.31,53.37,53.3,53.35,17500.0,40.1773,40.2226,40.1698,40.2075,17500.0
2013-12-31 11:30:00,53.35,53.44,53.35,53.37,24900.0,40.2075,40.2753,40.2075,40.2226,24900.0
2013-12-31 11:40:00,53.36,53.41,53.34,53.36,15600.0,40.215,40.2527,40.2,40.215,15600.0
2013-12-31 11:50:00,53.37,53.37,53.29,53.3,11600.0,40.2226,40.2226,40.1623,40.1698,11600.0
2013-12-31 12:00:00,53.31,53.37,53.31,53.37,7100.0,40.1773,40.2226,40.1773,40.2226,7100.0
2013-12-31 12:10:00,53.36,53.4,53.33,53.39,9200.0,40.215,40.2452,40.1924,40.2376,9200.0
2013-12-31 12:20:00,53.37,53.37,53.27,53.3,43800.0,40.2226,40.2226,40.1472,40.1698,43800.0
2013-12-31 12:30:00,53.3,53.39,53.29,53.38,15800.0,40.1698,40.2376,40.1623,40.2301,15800.0
2013-12-31 12:40:00,53.37,53.37,53.28,53.3,11600.0,40.2226,40.2226,40.1547,40.1698,11600.0
2013-12-31 12:50:00,53.31,53.38,53.31,53.38,20000.0,40.1773,40.2301,40.1773,40.2301,20000.0
2013-12-31 13:00:00,53.39,53.4,53.35,53.35,12000.0,40.2376,40.2452,40.2075,40.2075,12000.0
2013-12-31 13:10:00,53.36,53.39,53.36,53.36,10700.0,40.215,40.2376,40.215,40.215,10700.0
2013-12-31 13:20:00,53.35,53.4,53.31,53.4,22400.0,40.2075,40.2452,40.1773,40.2452,22400.0
2013-12-31 13:30:00,53.39,53.39,53.35,53.35,25400.0,40.2376,40.2376,40.2075,40.2075,25400.0
2013-12-31 13:40:00,53.35,53.37,53.34,53.37,7500.0,40.2075,40.2226,40.2,40.2226,7500.0
2013-12-31 13:50:00,53.38,53.43,53.35,53.37,27800.0,40.2301,40.2678,40.2075,40.2226,27800.0
2013-12-31 14:00:00,53.38,53.41,53.33,53.34,24700.0,40.2301,40.2527,40.1924,40.2,24700.0
2013-12-31 14:10:00,53.35,53.37,53.32,53.33,11200.0,40.2075,40.2226,40.1849,40.1924,11200.0
2013-12-31 14:20:00,53.33,53.37,53.31,53.32,14100.0,40.1924,40.2226,40.1773,40.1849,14100.0
2013-12-31 14:30:00,53.32,53.34,53.28,53.3,14800.0,40.1849,40.2,40.1547,40.1698,14800.0
2013-12-31 14:40:00,53.3,53.33,53.3,53.33,10100.0,40.1698,40.1924,40.1698,40.1924,10100.0
2013-12-31 14:50:00,53.34,53.38,53.34,53.37,25400.0,40.2,40.2301,40.2,40.2226,25400.0
2013-12-31 15:00:00,53.36,53.36,53.33,53.36,18600.0,40.215,40.215,40.1924,40.215,18600.0
2013-12-31 15:10:00,53.36,53.38,53.35,53.35,29000.0,40.215,40.2301,40.2075,40.2075,29000.0
2013-12-31 15:20:00,53.36,53.37,53.34,53.35,34000.0,40.215,40.2226,40.2,40.2075,34000.0
2013-12-31 15:30:00,53.35,53.43,53.35,53.4,62400.0,40.2075,40.2678,40.2075,40.2452,62400.0
2013-12-31 15:40:00,53.4,53.48,53.37,53.44,117100.0,40.2452,40.3055,40.2226,40.2753,117100.0
2013-12-31 15:50:00,53.44,53.47,53.33,53.38,189900.0,40.2753,40.2979,40.1924,40.2301,189900.0
2014-01-02 09:30:00,53.29,53.38,52.9,53.01,65800.0,40.1623,40.2301,39.8683,39.9512,65800.0
2014-01-02 09:40:00,53.05,53.1,52.96,53.01,47400.0,39.9814,40.0191,39.9136,39.9512,47400.0
2014-01-02 09:50:00,53.02,53.09,52.89,52.95,44500.0,39.9588,40.0115,39.8608,39.906,44500.0
2014-01-02 10:00:00,52.96,53.02,52.82,52.97,46600.0,39.9136,39.9588,39.8081,39.9211,46600.0
2014-01-02 10:10:00,52.97,53.1,52.91,53.1,64900.0,39.9211,40.0191,39.8759,40.0191,64900.0
2014-01-02 10:20:00,53.1,53.25,53.09,53.21,47300.0,40.0191,40.1321,40.0115,40.102,47300.0
2014-01-02 10:30:00,53.22,53.28,53.12,53.21,41700.0,40.1095,40.1547,40.0341,40.102,41700.0
2014-01-02 10:40:00,53.19,53.25,53.19,53.22,24200.0,40.0869,40.1321,40.0869,40.1095,24200.0
2014-01-02 10:50:00,53.22,53.22,53.14,53.2,23100.0,40.1095,40.1095,40.0492,40.0944,23100.0
2014-01-02 11:00:00,53.2,53.26,53.13,53.21,20100.0,40.0944,40.1397,40.0417,40.102,20100.0
2014-01-02 11:10:00,53.2,53.29,53.19,53.25,30200.0,40.0944,40.1623,40.0869,40.1321,30200.0
2014-01-02 11:20:00,53.25,53.28,53.15,53.17,31000.0,40.1321,40.1547,40.0568,40.0718,31000.0
2014-01-02 11:30:00,53.16,53.17,53.08,53.12,21500.0,40.0643,40.0718,40.004,40.0341,21500.0
2014-01-02 11:40:00,53.12,53.13,52.99,52.99,21900.0,40.0341,40.0417,39.9362,39.9362,21900.0
2014-01-02 11:50:00,53.0,53.0,52.84,52.9,52500.0,39.9437,39.9437,39.8231,39.8683,52500.0
2014-01-02 12:00:00,52.89,52.89,52.82,52.84,22100.0,39.8608,39.8608,39.8081,39.8231,22100.0
2014-01-02 12:10:00,52.83,52.84,52.74,52.77,22500.0,39.8156,39.8231,39.7478,39.7704,22500.0
2014-01-02 12:20:00,52.78,52.78,52.64,52.65,26700.0,39.7779,39.7779,39.6724,39.6799,26700.0
2014-01-02 12:30:00,52.65,52.67,52.52,52.67,30400.0,39.6799,39.695,39.582,39.695,30400.0
2014-01-02 12:40:00,52.68,52.68,52.5,52.64,24300.0,39.7025,39.7025,39.5669,39.6724,24300.0
2014-01-02 12:50:00,52.63,52.8,52.62,52.79,29000.0,39.6649,39.793,39.6573,39.7854,29000.0
2014-01-02 13:00:00,52.78,52.82,52.76,52.79,21100.0,39.7779,39.8081,39.7628,39.7854,21100.0
2014-01-02 13:10:00,52.79,52.79,52.65,52.68,18100.0,39.7854,39.7854,39.6799,39.7025,18100.0
2014-01-02 13:20:00,52.68,52.68,52.58,52.6,27600.0,39.7025,39.7025,39.6272,39.6422,27600.0
2014-01-02 13:30:00,52.6,52.65,52.59,52.6,22300.0,39.6422,39.6799,39.6347,39.6422,22300.0
2014-01-02 13:40:00,52.6,52.69,52.58,52.63,29000.0,39.6422,39.7101,39.6272,39.6649,29000.0
2014-01-02 13:50:00,52.64,52.7,52.64,52.7,20800.0,39.6724,39.7176,39.6724,39.7176,20800.0
2014-01-02 14:00:00,52.69,52.75,52.68,52.75,20200.0,39.7101,39.7553,39.7025,39.7553,20200.0
2014-01-02 14:10:00,52.76,52.87,52.71,52.73,50600.0,39.7628,39.8457,39.7252,39.7402,50600.0
2014-01-02 14:20:00,52.71,52.77,52.68,52.76,33400.0,39.7252,39.7704,39.7025,39.7628,33400.0
2014-01-02 14:30:00,52.77,52.8,52.73,52.74,30300.0,39.7704,39.793,39.7402,39.7478,30300.0
2014-01-02 14:40:00,52.74,52.8,52.74,52.77,25000.0,39.7478,39.793,39.7478,39.7704,25000.0
2014-01-02 14:50:00,52.76,52.79,52.71,52.72,32300.0,39.7628,39.7854,39.7252,39.7327,32300.0
2014-01-02 15:00:00,52.72,52.76,52.68,52.69,40400.0,39.7327,39.7628,39.7025,39.7101,40400.0
2014-01-02 15:10:00,52.7,52.82,52.7,52.81,60000.0,39.7176,39.8081,39.7176,39.8005,60000.0
2014-01-02 15:20:00,52.81,52.87,52.79,52.79,48900.0,39.8005,39.8457,39.7854,39.7854,48900.0
2014-01-02 15:30:00,52.79,52.79,52.61,52.63,90700.0,39.7854,39.7854,39.6498,39.6649,90700.0
2014-01-02 15:40:00,52.62,52.78,52.6,52.75,109500.0,39.6573,39.7779,39.6422,39.7553,109500.0
2014-01-02 15:50:00,52.75,52.78,52.72,52.73,163700.0,39.7553,39.7779,39.7327,39.7402,163700.0
2014-01-03 09:30:00,52.75,52.94,52.51,52.76,34500.0,39.7553,39.8985,39.5744,39.7628,34500.0
2014-01-03 09:40:00,52.75,52.87,52.71,52.86,24100.0,39.7553,39.8457,39.7252,39.8382,24100.0
2014-01-03 09:50:00,52.85,52.86,52.6,52.76,62400.0,39.8307,39.8382,39.6422,39.7628,62400.0
2014-01-03 10:00:00,52.74,52.81,52.63,52.66,18300.0,39.7478,39.8005,39.6649,39.6875,18300.0
2014-01-03 10:10:00,52.64,52.77,52.64,52.69,19100.0,39.6724,39.7704,39.6724,39.7101,19100.0
2014-01-03 10:20:00,52.69,52.76,52.66,52.74,15300.0,39.7101,39.7628,39.6875,39.7478,15300.0
2014-01-03 10:30:00,52.73,52.78,52.72,52.74,16700.0,39.7402,39.7779,39.7327,39.7478,16700.0
2014-01-03 10:40:00,52.74,52.85,52.7,52.76,23700.0,39.7478,39.8307,39.7176,39.7628,23700.0
2014-01-03 10:50:00,52.76,52.86,52.75,52.81,25300.0,39.7628,39.8382,39.7553,39.8005,25300.0
2014-01-03 11:00:00,52.84,52.9,52.75,52.81,17500.0,39.8231,39.8683,39.7553,39.8005,17500.0
2014-01-03 11:10:00,52.8,52.82,52.67,52.73,17600.0,39.793,39.8081,39.695,39.7402,17600.0
2014-01-03 11:20:00,52.73,52.78,52.69,52.69,18400.0,39.7402,39.7779,39.7101,39.7101,18400.0
2014-01-03 11:30:00,52.7,52.78,52.67,52.78,40800.0,39.7176,39.7779,39.695,39.7779,40800.0
2014-01-03 11:40:00,52.76,52.77,52.7,52.7,13800.0,39.7628,39.7704,39.7176,39.7176,13800.0
2014-01-03 11:50:00,52.7,52.72,52.65,52.72,19100.0,39.7176,39.7327,39.6799,39.7327,19100.0
2014-01-03 12:00:00,52.73,52.77,52.68,52.76,23300.0,39.7402,39.7704,39.7025,39.7628,23300.0
2014-01-03 12:10:00,52.74,52.76,52.69,52.71,16700.0,39.7478,39.7628,39.7101,39.7252,16700.0
2014-01-03 12:20:00,52.71,52.78,52.71,52.78,11900.0,39.7252,39.7779,39.7252,39.7779,11900.0
2014-01-03 12:30:00,52.78,52.82,52.77,52.81,12500.0,39.7779,39.8081,39.7704,39.8005,12500.0
2014-01-03 12:40:00,52.81,52.82,52.73,52.76,13300.0,39.8005,39.8081,39.7402,39.7628,13300.0
2014-01-03 12:50:00,52.76,52.78,52.68,52.69,22600.0,39.7628,39.7779,39.7025,39.7101,22600.0
2014-01-03 13:00:00,52.7,52.76,52.7,52.76,8600.0,39.7176,39.7628,39.7176,39.7628,8600.0
2014-01-03 13:10:00,52.77,52.77,52.72,52.74,11000.0,39.7704,39.7704,39.7327,39.7478,11000.0
2014-01-03 13:20:00,52.75,52.78,52.73,52.73,13300.0,39.7553,39.7779,39.7402,39.7402,13300.0
2014-01-03 13:30:00,52.73,52.74,52.68,52.69,27100.0,39.7402,39.7478,39.7025,39.7101,27100.0
2014-01-03 13:40:00,52.7,52.7,52.67,52.68,14600.0,39.7176,39.7176,39.695,39.7025,14600.0
2014-01-03 13:50:00,52.68,52.69,52.65,52.68,12300.0,39.7025,39.7101,39.6799,39.7025,12300.0
2014-01-03 14:00:00,52.68,52.78,52.68,52.7,23300.0,39.7025,39.7779,39.7025,39.7176,23300.0
2014-01-03 14:10:00,52.7,52.78,52.7,52.77,19500.0,39.7176,39.7779,39.7176,39.7704,19500.0
2014-01-03 14:20:00,52.77,52.79,52.74,52.74,19500.0,39.7704,39.7854,39.7478,39.7478,19500.0
2014-01-03 14:30:00,52.75,52.78,52.73,52.77,14400.0,39.7553,39.7779,39.7402,39.7704,14400.0
2014-01-03 14:40:00,52.77,52.85,52.75,52.85,14800.0,39.7704,39.8307,39.7553,39.8307,14800.0
2014-01-03 14:50:00,52.85,52.86,52.79,52.8,14600.0,39.8307,39.8382,39.7854,39.793,14600.0
2014-01-03 15:00:00,52.8,52.83,52.75,52.78,24300.0,39.793,39.8156,39.7553,39.7779,24300.0
2014-01-03 15:10:00,52.78,52.87,52.78,52.83,27600.0,39.7779,39.8457,39.7779,39.8156,27600.0
2014-01-03 15:20:00,52.83,52.85,52.8,52.84,31700.0,39.8156,39.8307,39.793,39.8231,31700.0
2014-01-03 15:30:00,52.85,52.89,52.83,52.85,38300.0,39.8307,39.8608,39.8156,39.8307,38300.0
2014-01-03 15:40:00,52.84,52.85,52.8,52.82,63100.0,39.8231,39.8307,39.793,39.8081,63100.0
2014-01-03 15:50:00,52.82,52.82,52.75,52.77,102800.0,39.8081,39.8081,39.7553,39.7704,102800.0
2014-01-06 09:30:00,52.92,53.0,52.54,52.64,62200.0,39.8834,39.9437,39.597,39.6724,62200.0
2014-01-06 09:40:00,52.7,52.78,52.47,52.5,26400.0,39.7176,39.7779,39.5443,39.5669,26400.0
2014-01-06 09:50:00,52.51,52.57,52.4,52.53,35600.0,39.5744,39.6196,39.4915,39.5895,35600.0
2014-01-06 10:00:00,52.52,52.54,52.43,52.52,28200.0,39.582,39.597,39.5141,39.582,28200.0
2014-01-06 10:10:00,52.52,52.52,52.37,52.42,31700.0,39.582,39.582,39.4689,39.5066,31700.0
2014-01-06 10:20:00,52.42,52.48,52.42,52.48,14400.0,39.5066,39.5518,39.5066,39.5518,14400.0
2014-01-06 10:30:00,52.48,52.58,52.44,52.46,35500.0,39.5518,39.6272,39.5217,39.5367,35500.0
2014-01-06 10:40:00,52.45,52.52,52.4,52.4,28900.0,39.5292,39.582,39.4915,39.4915,28900.0
2014-01-06 10:50:00,52.4,52.5,52.37,52.4,21800.0,39.4915,39.5669,39.4689,39.4915,21800.0
2014-01-06 11:00:00,52.39,52.41,52.32,52.32,16700.0,39.484,39.4991,39.4312,39.4312,16700.0
2014-01-06 11:10:00,52.31,52.32,52.24,52.27,22800.0,39.4237,39.4312,39.3709,39.3935,22800.0
2014-01-06 11:20:00,52.26,52.33,52.23,52.31,14100.0,39.386,39.4388,39.3634,39.4237,14100.0
2014-01-06 11:30:00,52.31,52.34,52.25,52.27,11800.0,39.4237,39.4463,39.3785,39.3935,11800.0
2014-01-06 11:40:00,52.26,52.27,52.22,52.24,20400.0,39.386,39.3935,39.3559,39.3709,20400.0
2014-01-06 11:50:00,52.24,52.33,52.24,52.31,18900.0,39.3709,39.4388,39.3709,39.4237,18900.0
2014-01-06 12:00:00,52.32,52.33,52.29,52.32,9200.0,39.4312,39.4388,39.4086,39.4312,9200.0
2014-01-06 12:10:00,52.32,52.32,52.25,52.26,8200.0,39.4312,39.4312,39.3785,39.386,8200.0
2014-01-06 12:20:00,52.26,52.35,52.26,52.28,10900.0,39.386,39.4538,39.386,39.4011,10900.0
2014-01-06 12:30:00,52.28,52.3,52.23,52.27,13700.0,39.4011,39.4162,39.3634,39.3935,13700.0
2014-01-06 12:40:00,52.27,52.28,52.22,52.22,16500.0,39.3935,39.4011,39.3559,39.3559,16500.0
2014-01-06 12:50:00,52.22,52.28,52.2,52.21,22400.0,39.3559,39.4011,39.3408,39.3483,22400.0
2014-01-06 13:00:00,52.21,52.28,52.2,52.25,17800.0,39.3483,39.4011,39.3408,39.3785,17800.0
2014-01-06 13:10:00,52.25,52.28,52.21,52.28,16200.0,39.3785,39.4011,39.3483,39.4011,16200.0
2014-01-06 13:20:00,52.27,52.31,52.26,52.29,10600.0,39.3935,39.4237,39.386,39.4086,10600.0
2014-01-06 13:30:00,52.28,52.31,52.26,52.3,16900.0,39.4011,39.4237,39.386,39.4162,16900.0
2014-01-06 13:40:00,52.31,52.35,52.27,52.28,14100.0,39.4237,39.4538,39.3935,39.4011,14100.0
2014-01-06 13:50:00,52.28,52.44,52.28,52.38,49300.0,39.4011,39.5217,39.4011,39.4764,49300.0
2014-01-06 14:00:00,52.36,52.41,52.36,52.39,20600.0,39.4614,39.4991,39.4614,39.484,20600.0
2014-01-06 14:10:00,52.39,52.46,52.39,52.41,12300.0,39.484,39.5367,39.484,39.4991,12300.0
2014-01-06 14:20:00,52.41,52.49,52.41,52.48,19200.0,39.4991,39.5593,39.4991,39.5518,19200.0
2014-01-06 14:30:00,52.47,52.52,52.47,52.51,11700.0,39.5443,39.582,39.5443,39.5744,11700.0
2014-01-06 14:40:00,52.51,52.64,52.51,52.63,21700.0,39.5744,39.6724,39.5744,39.6649,21700.0
2014-01-06 14:50:00,52.63,52.64,52.59,52.63,17500.0,39.6649,39.6724,39.6347,39.6649,17500.0
2014-01-06 15:00:00,52.63,52.65,52.61,52.63,23900.0,39.6649,39.6799,39.6498,39.6649,23900.0
2014-01-06 15:10:00,52.63,52.64,52.57,52.58,32400.0,39.6649,39.6724,39.6196,39.6272,32400.0
2014-01-06 15:20:00,52.58,52.6,52.55,52.56,42100.0,39.6272,39.6422,39.6046,39.6121,42100.0
2014-01-06 15:30:00,52.56,52.57,52.5,52.55,42400.0,39.6121,39.6196,39.5669,39.6046,42400.0
2014-01-06 15:40:00,52.55,52.65,52.51,52.62,74500.0,39.6046,39.6799,39.5744,39.6573,74500.0
2014-01-06 15:50:00,52.62,52.63,52.52,52.52,107600.0,39.6573,39.6649,39.582,39.582,107600.0
2014-01-07 09:30:00,52.62,52.92,52.62,52.91,41400.0,39.6573,39.8834,39.6573,39.8759,41400.0
2014-01-07 09:40:00,52.88,52.98,52.67,52.86,47300.0,39.8533,39.9286,39.695,39.8382,47300.0
2014-01-07 09:50:00,52.83,53.0,52.83,52.99,41200.0,39.8156,39.9437,39.8156,39.9362,41200.0
2014-01-07 10:00:00,52.98,53.04,52.94,52.99,42000.0,39.9286,39.9739,39.8985,39.9362,42000.0
2014-01-07 10:10:00,53.0,53.12,53.0,53.06,17700.0,39.9437,40.0341,39.9437,39.9889,17700.0
2014-01-07 10:20:00,53.06,53.08,52.93,53.05,55200.0,39.9889,40.004,39.891,39.9814,55200.0
2014-01-07 10:30:00,53.05,53.06,52.98,53.02,26900.0,39.9814,39.9889,39.9286,39.9588,26900.0
2014-01-07 10:40:00,53.02,53.05,52.96,52.98,19800.0,39.9588,39.9814,39.9136,39.9286,19800.0
2014-01-07 10:50:00,52.98,52.99,52.88,52.92,11700.0,39.9286,39.9362,39.8533,39.8834,11700.0
2014-01-07 11:00:00,52.92,52.95,52.9,52.91,15900.0,39.8834,39.906,39.8683,39.8759,15900.0
2014-01-07 11:10:00,52.91,52.92,52.84,52.84,10500.0,39.8759,39.8834,39.8231,39.8231,10500.0
2014-01-07 11:20:00,52.83,52.87,52.77,52.81,15200.0,39.8156,39.8457,39.7704,39.8005,15200.0
2014-01-07 11:30:00,52.81,52.85,52.77,52.79,18500.0,39.8005,39.8307,39.7704,39.7854,18500.0
2014-01-07 11:40:00,52.78,52.79,52.7,52.73,12000.0,39.7779,39.7854,39.7176,39.7402,12000.0
2014-01-07 11:50:00,52.73,52.77,52.69,52.7,17100.0,39.7402,39.7704,39.7101,39.7176,17100.0
2014-01-07 12:00:00,52.7,52.71,52.64,52.66,146800.0,39.7176,39.7252,39.6724,39.6875,146800.0
2014-01-07 12:10:00,52.66,52.66,52.62,52.66,33400.0,39.6875,39.6875,39.6573,39.6875,33400.0
2014-01-07 12:20:00,52.66,52.68,52.61,52.61,17400.0,39.6875,39.7025,39.6498,39.6498,17400.0
2014-01-07 12:30:00,52.62,52.73,52.59,52.7,65500.0,39.6573,39.7402,39.6347,39.7176,65500.0
2014-01-07 12:40:00,52.71,52.79,52.7,52.77,21800.0,39.7252,39.7854,39.7176,39.7704,21800.0
2014-01-07 12:50:00,52.76,52.87,52.76,52.87,12800.0,39.7628,39.8457,39.7628,39.8457,12800.0
2014-01-07 13:00:00,52.88,52.9,52.8,52.8,21400.0,39.8533,39.8683,39.793,39.793,21400.0
2014-01-07 13:10:00,52.79,52.83,52.76,52.83,14500.0,39.7854,39.8156,39.7628,39.8156,14500.0
2014-01-07 13:20:00,52.83,52.86,52.83,52.86,11100.0,39.8156,39.8382,39.8156,39.8382,11100.0
2014-01-07 13:30:00,52.86,52.97,52.86,52.97,17700.0,39.8382,39.9211,39.8382,39.9211,17700.0
2014-01-07 13:40:00,52.98,52.98,52.92,52.94,29100.0,39.9286,39.9286,39.8834,39.8985,29100.0
2014-01-07 13:50:00,52.94,52.95,52.82,52.82,30800.0,39.8985,39.906,39.8081,39.8081,30800.0
2014-01-07 14:00:00,52.81,52.81,52.71,52.72,31700.0,39.8005,39.8005,39.7252,39.7327,31700.0
2014-01-07 14:10:00,52.71,52.75,52.71,52.74,16500.0,39.7252,39.7553,39.7252,39.7478,16500.0
2014-01-07 14:20:00,52.73,52.77,52.72,52.76,51600.0,39.7402,39.7704,39.7327,39.7628,51600.0
2014-01-07 14:30:00,52.77,52.77,52.72,52.76,39500.0,39.7704,39.7704,39.7327,39.7628,39500.0
2014-01-07 14:40:00,52.75,52.78,52.72,52.75,26700.0,39.7553,39.7779,39.7327,39.7553,26700.0
2014-01-07 14:50:00,52.75,52.76,52.74,52.75,19100.0,39.7553,39.7628,39.7478,39.7553,19100.0
2014-01-07 15:00:00,52.75,52.76,52.73,52.75,26700.0,39.7553,39.7628,39.7402,39.7553,26700.0
2014-01-07 15:10:00,52.75,52.77,52.72,52.74,30200.0,39.7553,39.7704,39.7327,39.7478,30200.0
2014-01-07 15:20:00,52.73,52.74,52.71,52.73,32200.0,39.7402,39.7478,39.7252,39.7402,32200.0
2014-01-07 15:30:00,52.73,52.74,52.7,52.72,67800.0,39.7402,39.7478,39.7176,39.7327,67800.0
2014-01-07 15:40:00,52.73,52.74,52.72,52.73,123300.0,39.7402,39.7478,39.7327,39.7402,123300.0
2014-01-07 15:50:00,52.74,52.83,52.73,52.79,173400.0,39.7478,39.8156,39.7402,39.7854,173400.0
2014-01-08 09:30:00,52.77,52.78,52.44,52.56,33600.0,39.7704,39.7779,39.5217,39.6121,33600.0
2014-01-08 09:40:00,52.57,52.63,52.47,52.56,47900.0,39.6196,39.6649,39.5443,39.6121,47900.0
2014-01-08 09:50:00,52.58,52.79,52.48,52.68,29300.0,39.6272,39.7854,39.5518,39.7025,29300.0
2014-01-08 10:00:00,52.66,52.83,52.65,52.79,37700.0,39.6875,39.8156,39.6799,39.7854,37700.0
2014-01-08 10:10:00,52.8,52.87,52.71,52.83,24500.0,39.793,39.8457,39.7252,39.8156,24500.0
2014-01-08 10:20:00,52.82,52.96,52.78,52.91,33300.0,39.8081,39.9136,39.7779,39.8759,33300.0
2014-01-08 10:30:00,52.9,52.9,52.81,52.88,26500.0,39.8683,39.8683,39.8005,39.8533,26500.0
2014-01-08 10:40:00,52.88,52.91,52.8,52.81,20300.0,39.8533,39.8759,39.793,39.8005,20300.0
2014-01-08 10:50:00,52.83,52.95,52.83,52.85,29100.0,39.8156,39.906,39.8156,39.8307,29100.0
2014-01-08 11:00:00,52.85,52.86,52.75,52.75,20300.0,39.8307,39.8382,39.7553,39.7553,20300.0
2014-01-08 11:10:00,52.75,52.78,52.73,52.74,14400.0,39.7553,39.7779,39.7402,39.7478,14400.0
2014-01-08 11:20:00,52.74,52.87,52.74,52.82,18400.0,39.7478,39.8457,39.7478,39.8081,18400.0
2014-01-08 11:30:00,52.82,52.87,52.82,52.86,20800.0,39.8081,39.8457,39.8081,39.8382,20800.0
2014-01-08 11:40:00,52.86,52.89,52.85,52.87,32100.0,39.8382,39.8608,39.8307,39.8457,32100.0
2014-01-08 11:50:00,52.87,52.87,52.85,52.87,21900.0,39.8457,39.8457,39.8307,39.8457,21900.0
2014-01-08 12:00:00,52.87,52.87,52.84,52.85,25800.0,39.8457,39.8457,39.8231,39.8307,25800.0
2014-01-08 12:10:00,52.86,52.88,52.85,52.88,28100.0,39.8382,39.8533,39.8307,39.8533,28100.0
2014-01-08 12:20:00,52.88,52.94,52.87,52.94,17200.0,39.8533,39.8985,39.8457,39.8985,17200.0
2014-01-08 12:30:00,52.94,52.94,52.79,52.8,26400.0,39.8985,39.8985,39.7854,39.793,26400.0
2014-01-08 12:40:00,52.79,52.88,52.79,52.82,27100.0,39.7854,39.8533,39.7854,39.8081,27100.0
2014-01-08 12:50:00,52.83,52.88,52.81,52.88,14400.0,39.8156,39.8533,39.8005,39.8533,14400.0
2014-01-08 13:00:00,52.89,53.04,52.89,53.04,26500.0,39.8608,39.9739,39.8608,39.9739,26500.0
2014-01-08 13:10:00,53.04,53.1,53.04,53.09,76500.0,39.9739,40.0191,39.9739,40.0115,76500.0
2014-01-08 13:20:00,53.09,53.28,53.07,53.28,68000.0,40.0115,40.1547,39.9965,40.1547,68000.0
2014-01-08 13:30:00,53.28,53.37,53.27,53.31,60000.0,40.1547,40.2226,40.1472,40.1773,60000.0
2014-01-08 13:40:00,53.31,53.4,53.27,53.29,38000.0,40.1773,40.2452,40.1472,40.1623,38000.0
2014-01-08 13:50:00,53.29,53.29,53.22,53.23,22300.0,40.1623,40.1623,40.1095,40.1171,22300.0
2014-01-08 14:00:00,53.23,53.23,53.04,53.05,76100.0,40.1171,40.1171,39.9739,39.9814,76100.0
2014-01-08 14:10:00,53.06,53.25,53.05,53.24,39400.0,39.9889,40.1321,39.9814,40.1246,39400.0
2014-01-08 14:20:00,53.25,53.29,53.16,53.17,48800.0,40.1321,40.1623,40.0643,40.0718,48800.0
2014-01-08 14:30:00,53.16,53.18,53.05,53.05,43600.0,40.0643,40.0794,39.9814,39.9814,43600.0
2014-01-08 14:40:00,53.06,53.11,53.05,53.08,31200.0,39.9889,40.0266,39.9814,40.004,31200.0
2014-01-08 14:50:00,53.09,53.13,53.05,53.11,29900.0,40.0115,40.0417,39.9814,40.0266,29900.0
2014-01-08 15:00:00,53.1,53.2,53.1,53.14,33300.0,40.0191,40.0944,40.0191,40.0492,33300.0
2014-01-08 15:10:00,53.15,53.15,53.03,53.03,42300.0,40.0568,40.0568,39.9663,39.9663,42300.0
2014-01-08 15:20:00,53.04,53.04,52.96,53.03,42400.0,39.9739,39.9739,39.9136,39.9663,42400.0
2014-01-08 15:30:00,53.02,53.09,52.99,53.04,55700.0,39.9588,40.0115,39.9362,39.9739,55700.0
2014-01-08 15:40:00,53.04,53.17,53.02,53.15,83500.0,39.9739,40.0718,39.9588,40.0568,83500.0
2014-01-08 15:50:00,53.15,53.15,53.04,53.08,170000.0,40.0568,40.0568,39.9739,40.004,170000.0
2014-01-09 09:30:00,53.32,53.36,52.94,53.03,44500.0,40.1849,40.215,39.8985,39.9663,44500.0
2014-01-09 09:40:00,53.06,53.07,52.92,52.93,26700.0,39.9889,39.9965,39.8834,39.891,26700.0
2014-01-09 09:50:00,52.93,52.98,52.87,52.92,33400.0,39.891,39.9286,39.8457,39.8834,33400.0
2014-01-09 10:00:00,52.92,53.03,52.88,53.01,36600.0,39.8834,39.9663,39.8533,39.9512,36600.0
2014-01-09 10:10:00,53.02,53.04,52.94,52.99,35600.0,39.9588,39.9739,39.8985,39.9362,35600.0
2014-01-09 10:20:00,52.99,53.04,52.93,53.02,35200.0,39.9362,39.9739,39.891,39.9588,35200.0
2014-01-09 10:30:00,53.03,53.05,52.98,53.01,33300.0,39.9663,39.9814,39.9286,39.9512,33300.0
2014-01-09 10:40:00,53.02,53.04,52.96,52.96,40200.0,39.9588,39.9739,39.9136,39.9136,40200.0
2014-01-09 10:50:00,52.95,52.99,52.88,52.9,35400.0,39.906,39.9362,39.8533,39.8683,35400.0
2014-01-09 11:00:00,52.9,52.9,52.64,52.65,29200.0,39.8683,39.8683,39.6724,39.6799,29200.0
2014-01-09 11:10:00,52.64,52.67,52.56,52.63,21400.0,39.6724,39.695,39.6121,39.6649,21400.0
2014-01-09 11:20:00,52.62,52.66,52.61,52.66,23600.0,39.6573,39.6875,39.6498,39.6875,23600.0
2014-01-09 11:30:00,52.65,52.7,52.64,52.69,18900.0,39.6799,39.7176,39.6724,39.7101,18900.0
2014-01-09 11:40:00,52.68,52.7,52.57,52.65,21100.0,39.7025,39.7176,39.6196,39.6799,21100.0
2014-01-09 11:50:00,52.65,52.7,52.57,52.63,23700.0,39.6799,39.7176,39.6196,39.6649,23700.0
2014-01-09 12:00:00,52.63,52.63,52.52,52.6,36000.0,39.6649,39.6649,39.582,39.6422,36000.0
2014-01-09 12:10:00,52.6,52.65,52.6,52.62,13600.0,39.6422,39.6799,39.6422,39.6573,13600.0
2014-01-09 12:20:00,52.63,52.7,52.58,52.69,20500.0,39.6649,39.7176,39.6272,39.7101,20500.0
2014-01-09 12:30:00,52.68,52.82,52.67,52.8,30600.0,39.7025,39.8081,39.695,39.793,30600.0
2014-01-09 12:40:00,52.8,52.83,52.8,52.8,19200.0,39.793,39.8156,39.793,39.793,19200.0
2014-01-09 12:50:00,52.8,52.84,52.8,52.84,22600.0,39.793,39.8231,39.793,39.8231,22600.0
2014-01-09 13:00:00,52.84,52.85,52.81,52.81,18300.0,39.8231,39.8307,39.8005,39.8005,18300.0
2014-01-09 13:10:00,52.81,52.82,52.79,52.8,22700.0,39.8005,39.8081,39.7854,39.793,22700.0
2014-01-09 13:20:00,52.8,52.89,52.8,52.86,63500.0,39.793,39.8608,39.793,39.8382,63500.0
2014-01-09 13:30:00,52.86,52.89,52.84,52.88,38500.0,39.8382,39.8608,39.8231,39.8533,38500.0
2014-01-09 13:40:00,52.88,52.89,52.8,52.8,31100.0,39.8533,39.8608,39.793,39.793,31100.0
2014-01-09 13:50:00,52.8,52.82,52.77,52.8,27000.0,39.793,39.8081,39.7704,39.793,27000.0
2014-01-09 14:00:00,52.8,52.8,52.65,52.68,24300.0,39.793,39.793,39.6799,39.7025,24300.0
2014-01-09 14:10:00,52.68,52.7,52.66,52.69,20500.0,39.7025,39.7176,39.6875,39.7101,20500.0
2014-01-09 14:20:00,52.69,52.71,52.67,52.69,19300.0,39.7101,39.7252,39.695,39.7101,19300.0
2014-01-09 14:30:00,52.68,52.73,52.68,52.69,58100.0,39.7025,39.7402,39.7025,39.7101,58100.0
2014-01-09 14:40:00,52.69,52.82,52.69,52.81,18800.0,39.7101,39.8081,39.7101,39.8005,18800.0
2014-01-09 14:50:00,52.81,52.83,52.8,52.81,28800.0,39.8005,39.8156,39.793,39.8005,28800.0
2014-01-09 15:00:00,52.81,52.83,52.77,52.78,43100.0,39.8005,39.8156,39.7704,39.7779,43100.0
2014-01-09 15:10:00,52.77,52.79,52.72,52.73,52800.0,39.7704,39.7854,39.7327,39.7402,52800.0
2014-01-09 15:20:00,52.72,52.75,52.66,52.75,44300.0,39.7327,39.7553,39.6875,39.7553,44300.0
2014-01-09 15:30:00,52.76,52.79,52.71,52.75,62500.0,39.7628,39.7854,39.7252,39.7553,62500.0
2014-01-09 15:40:00,52.75,52.8,52.68,52.73,144200.0,39.7553,39.793,39.7025,39.7402,144200.0
2014-01-09 15:50:00,52.73,52.77,52.67,52.73,130600.0,39.7402,39.7704,39.695,39.7402,130600.0
2014-01-10 09:30:00,52.88,52.89,52.38,52.52,52800.0,39.8533,39.8608,39.4764,39.582,52800.0
2014-01-10 09:40:00,52.53,52.73,52.5,52.71,28700.0,39.5895,39.7402,39.5669,39.7252,28700.0
2014-01-10 09:50:00,52.7,52.84,52.65,52.78,38600.0,39.7176,39.8231,39.6799,39.7779,38600.0
2014-01-10 10:00:00,52.8,52.84,52.63,52.65,25000.0,39.793,39.8231,39.6649,39.6799,25000.0
2014-01-10 10:10:00,52.67,52.72,52.61,52.67,28700.0,39.695,39.7327,39.6498,39.695,28700.0
2014-01-10 10:20:00,52.66,52.69,52.6,52.6,23100.0,39.6875,39.7101,39.6422,39.6422,23100.0
2014-01-10 10:30:00,52.6,52.69,52.6,52.65,21800.0,39.6422,39.7101,39.6422,39.6799,21800.0
2014-01-10 10:40:00,52.65,52.73,52.62,52.66,24600.0,39.6799,39.7402,39.6573,39.6875,24600.0
2014-01-10 10:50:00,52.67,52.75,52.67,52.7,23300.0,39.695,39.7553,39.695,39.7176,23300.0
2014-01-10 11:00:00,52.72,52.73,52.56,52.58,24000.0,39.7327,39.7402,39.6121,39.6272,24000.0
2014-01-10 11:10:00,52.57,52.58,52.49,52.5,19900.0,39.6196,39.6272,39.5593,39.5669,19900.0
2014-01-10 11:20:00,52.49,52.55,52.45,52.51,26000.0,39.5593,39.6046,39.5292,39.5744,26000.0
2014-01-10 11:30:00,52.51,52.63,52.5,52.59,21600.0,39.5744,39.6649,39.5669,39.6347,21600.0
2014-01-10 11:40:00,52.58,52.58,52.47,52.55,19500.0,39.6272,39.6272,39.5443,39.6046,19500.0
2014-01-10 11:50:00,52.54,52.59,52.49,52.54,21400.0,39.597,39.6347,39.5593,39.597,21400.0
2014-01-10 12:00:00,52.53,52.64,52.5,52.64,26300.0,39.5895,39.6724,39.5669,39.6724,26300.0
2014-01-10 12:10:00,52.64,52.7,52.62,52.7,28800.0,39.6724,39.7176,39.6573,39.7176,28800.0
2014-01-10 12:20:00,52.7,52.71,52.66,52.7,28600.0,39.7176,39.7252,39.6875,39.7176,28600.0
2014-01-10 12:30:00,52.69,52.69,52.64,52.65,14000.0,39.7101,39.7101,39.6724,39.6799,14000.0
2014-01-10 12:40:00,52.66,52.74,52.65,52.68,19600.0,39.6875,39.7478,39.6799,39.7025,19600.0
2014-01-10 12:50:00,52.68,52.74,52.64,52.69,18400.0,39.7025,39.7478,39.6724,39.7101,18400.0
2014-01-10 13:00:00,52.69,52.78,52.65,52.77,32800.0,39.7101,39.7779,39.6799,39.7704,32800.0
2014-01-10 13:10:00,52.77,52.8,52.73,52.79,18100.0,39.7704,39.793,39.7402,39.7854,18100.0
2014-01-10 13:20:00,52.8,52.84,52.77,52.81,20100.0,39.793,39.8231,39.7704,39.8005,20100.0
2014-01-10 13:30:00,52.81,52.87,52.8,52.86,19300.0,39.8005,39.8457,39.793,39.8382,19300.0
2014-01-10 13:40:00,52.87,52.88,52.83,52.83,12900.0,39.8457,39.8533,39.8156,39.8156,12900.0
2014-01-10 13:50:00,52.83,52.86,52.78,52.78,20200.0,39.8156,39.8382,39.7779,39.7779,20200.0
2014-01-10 14:00:00,52.77,52.79,52.7,52.74,20500.0,39.7704,39.7854,39.7176,39.7478,20500.0
2014-01-10 14:10:00,52.74,52.77,52.7,52.76,19100.0,39.7478,39.7704,39.7176,39.7628,19100.0
2014-01-10 14:20:00,52.76,52.8,52.74,52.77,26500.0,39.7628,39.793,39.7478,39.7704,26500.0
2014-01-10 14:30:00,52.77,52.82,52.77,52.77,17300.0,39.7704,39.8081,39.7704,39.7704,17300.0
2014-01-10 14:40:00,52.78,52.82,52.78,52.81,19500.0,39.7779,39.8081,39.7779,39.8005,19500.0
2014-01-10 14:50:00,52.81,52.81,52.74,52.78,31500.0,39.8005,39.8005,39.7478,39.7779,31500.0
2014-01-10 15:00:00,52.78,52.88,52.78,52.85,35800.0,39.7779,39.8533,39.7779,39.8307,35800.0
2014-01-10 15:10:00,52.85,52.91,52.85,52.9,28300.0,39.8307,39.8759,39.8307,39.8683,28300.0
2014-01-10 15:20:00,52.91,52.92,52.89,52.9,26700.0,39.8759,39.8834,39.8608,39.8683,26700.0
2014-01-10 15:30:00,52.9,52.94,52.9,52.91,37700.0,39.8683,39.8985,39.8683,39.8759,37700.0
2014-01-10 15:40:00,52.91,52.99,52.9,52.9,63300.0,39.8759,39.9362,39.8683,39.8683,63300.0
2014-01-10 15:50:00,52.91,52.95,52.85,52.94,118600.0,39.8759,39.906,39.8307,39.8985,118600.0
2014-01-13 09:30:00,52.78,53.03,52.77,52.97,57900.0,39.7779,39.9663,39.7704,39.9211,57900.0
2014-01-13 09:40:00,52.99,53.01,52.84,53.01,29600.0,39.9362,39.9512,39.8231,39.9512,29600.0
2014-01-13 09:50:00,53.01,53.05,52.92,52.95,37600.0,39.9512,39.9814,39.8834,39.906,37600.0
2014-01-13 10:00:00,52.96,53.01,52.9,52.95,16700.0,39.9136,39.9512,39.8683,39.906,16700.0
2014-01-13 10:10:00,52.94,52.97,52.8,52.97,24100.0,39.8985,39.9211,39.793,39.9211,24100.0
2014-01-13 10:20:00,52.98,53.01,52.93,52.98,18600.0,39.9286,39.9512,39.891,39.9286,18600.0
2014-01-13 10:30:00,52.98,53.0,52.9,52.92,20500.0,39.9286,39.9437,39.8683,39.8834,20500.0
2014-01-13 10:40:00,52.91,52.91,52.83,52.88,15800.0,39.8759,39.8759,39.8156,39.8533,15800.0
2014-01-13 10:50:00,52.87,52.87,52.78,52.8,12900.0,39.8457,39.8457,39.7779,39.793,12900.0
2014-01-13 11:00:00,52.79,52.79,52.66,52.68,22000.0,39.7854,39.7854,39.6875,39.7025,22000.0
2014-01-13 11:10:00,52.67,52.73,52.66,52.69,18000.0,39.695,39.7402,39.6875,39.7101,18000.0
2014-01-13 11:20:00,52.69,52.78,52.69,52.78,26600.0,39.7101,39.7779,39.7101,39.7779,26600.0
2014-01-13 11:30:00,52.78,52.86,52.74,52.75,32400.0,39.7779,39.8382,39.7478,39.7553,32400.0
2014-01-13 11:40:00,52.76,52.78,52.65,52.69,14600.0,39.7628,39.7779,39.6799,39.7101,14600.0
2014-01-13 11:50:00,52.69,52.7,52.61,52.62,19800.0,39.7101,39.7176,39.6498,39.6573,19800.0
2014-01-13 12:00:00,52.63,52.65,52.44,52.46,35900.0,39.6649,39.6799,39.5217,39.5367,35900.0
2014-01-13 12:10:00,52.46,52.47,52.42,52.43,13800.0,39.5367,39.5443,39.5066,39.5141,13800.0
2014-01-13 12:20:00,52.44,52.45,52.28,52.33,33100.0,39.5217,39.5292,39.4011,39.4388,33100.0
2014-01-13 12:30:00,52.32,52.39,52.3,52.31,25400.0,39.4312,39.484,39.4162,39.4237,25400.0
2014-01-13 12:40:00,52.31,52.36,52.31,52.33,29000.0,39.4237,39.4614,39.4237,39.4388,29000.0
2014-01-13 12:50:00,52.34,52.34,52.24,52.24,22200.0,39.4463,39.4463,39.3709,39.3709,22200.0
2014-01-13 13:00:00,52.24,52.27,52.15,52.26,37000.0,39.3709,39.3935,39.3031,39.386,37000.0
2014-01-13 13:10:00,52.25,52.26,52.1,52.14,29100.0,39.3785,39.386,39.2654,39.2956,29100.0
2014-01-13 13:20:00,52.15,52.25,52.13,52.22,22700.0,39.3031,39.3785,39.288,39.3559,22700.0
2014-01-13 13:30:00,52.21,52.21,52.14,52.18,24000.0,39.3483,39.3483,39.2956,39.3257,24000.0
2014-01-13 13:40:00,52.17,52.21,52.1,52.11,33000.0,39.3182,39.3483,39.2654,39.273,33000.0
2014-01-13 13:50:00,52.11,52.14,52.09,52.12,47500.0,39.273,39.2956,39.2579,39.2805,47500.0
2014-01-13 14:00:00,52.11,52.13,51.99,51.99,79100.0,39.273,39.288,39.1825,39.1825,79100.0
2014-01-13 14:10:00,52.0,52.0,51.82,51.86,100300.0,39.1901,39.1901,39.0544,39.0845,100300.0
2014-01-13 14:20:00,51.86,51.93,51.78,51.86,59500.0,39.0845,39.1373,39.0243,39.0845,59500.0
2014-01-13 14:30:00,51.84,51.85,51.77,51.83,48700.0,39.0695,39.077,39.0167,39.0619,48700.0
2014-01-13 14:40:00,51.82,51.86,51.75,51.75,53000.0,39.0544,39.0845,39.0016,39.0016,53000.0
2014-01-13 14:50:00,51.75,51.78,51.67,51.72,62000.0,39.0016,39.0243,38.9414,38.979,62000.0
2014-01-13 15:00:00,51.72,51.72,51.56,51.64,107200.0,38.979,38.979,38.8584,38.9187,107200.0
2014-01-13 15:10:00,51.64,51.65,51.56,51.56,70400.0,38.9187,38.9263,38.8584,38.8584,70400.0
2014-01-13 15:20:00,51.56,51.61,51.52,51.6,73200.0,38.8584,38.8961,38.8283,38.8886,73200.0
2014-01-13 15:30:00,51.59,51.6,51.48,51.54,97200.0,38.8811,38.8886,38.7982,38.8434,97200.0
2014-01-13 15:40:00,51.54,51.62,51.43,51.56,190700.0,38.8434,38.9037,38.7605,38.8584,190700.0
2014-01-13 15:50:00,51.56,51.58,51.49,51.53,224900.0,38.8584,38.8735,38.8057,38.8358,224900.0
2014-01-14 09:30:00,51.46,51.72,51.17,51.17,125900.0,38.7831,38.979,38.5645,38.5645,125900.0
2014-01-14 09:40:00,51.17,51.19,50.82,51.0,168500.0,38.5645,38.5796,38.3007,38.4364,168500.0
2014-01-14 09:50:00,51.0,51.01,50.93,50.96,165600.0,38.4364,38.4439,38.3836,38.4063,165600.0
2014-01-14 10:00:00,50.97,51.14,50.92,51.09,93200.0,38.4138,38.5419,38.3761,38.5042,93200.0
2014-01-14 10:10:00,51.1,51.4,51.09,51.4,184300.0,38.5118,38.7379,38.5042,38.7379,184300.0
2014-01-14 10:20:00,51.4,51.42,51.23,51.28,58900.0,38.7379,38.7529,38.6097,38.6474,58900.0
2014-01-14 10:30:00,51.29,51.42,51.28,51.28,36500.0,38.655,38.7529,38.6474,38.6474,36500.0
2014-01-14 10:40:00,51.29,51.4,51.28,51.34,34400.0,38.655,38.7379,38.6474,38.6926,34400.0
2014-01-14 10:50:00,51.34,51.4,51.29,51.37,48800.0,38.6926,38.7379,38.655,38.7153,48800.0
2014-01-14 11:00:00,51.38,51.43,51.16,51.19,67200.0,38.7228,38.7605,38.557,38.5796,67200.0
2014-01-14 11:10:00,51.2,51.25,51.16,51.23,54300.0,38.5871,38.6248,38.557,38.6097,54300.0
2014-01-14 11:20:00,51.24,51.26,51.19,51.22,27000.0,38.6173,38.6324,38.5796,38.6022,27000.0
2014-01-14 11:30:00,51.22,51.26,51.16,51.16,44300.0,38.6022,38.6324,38.557,38.557,44300.0
2014-01-14 11:40:00,51.16,51.17,51.07,51.16,45100.0,38.557,38.5645,38.4892,38.557,45100.0
2014-01-14 11:50:00,51.15,51.16,51.05,51.12,31800.0,38.5494,38.557,38.4741,38.5268,31800.0
2014-01-14 12:00:00,51.12,51.31,51.12,51.28,41000.0,38.5268,38.67,38.5268,38.6474,41000.0
2014-01-14 12:10:00,51.28,51.41,51.28,51.38,30600.0,38.6474,38.7454,38.6474,38.7228,30600.0
2014-01-14 12:20:00,51.38,51.39,51.3,51.38,31700.0,38.7228,38.7303,38.6625,38.7228,31700.0
2014-01-14 12:30:00,51.39,51.41,51.35,51.41,26500.0,38.7303,38.7454,38.7002,38.7454,26500.0
2014-01-14 12:40:00,51.41,51.41,51.38,51.4,21500.0,38.7454,38.7454,38.7228,38.7379,21500.0
2014-01-14 12:50:00,51.4,51.4,51.34,51.4,31100.0,38.7379,38.7379,38.6926,38.7379,31100.0
2014-01-14 13:00:00,51.4,51.42,51.31,51.32,29900.0,38.7379,38.7529,38.67,38.6776,29900.0
2014-01-14 13:10:00,51.32,51.36,51.31,51.33,27100.0,38.6776,38.7077,38.67,38.6851,27100.0
2014-01-14 13:20:00,51.32,51.32,51.24,51.29,28600.0,38.6776,38.6776,38.6173,38.655,28600.0
2014-01-14 13:30:00,51.29,51.3,51.24,51.3,45300.0,38.655,38.6625,38.6173,38.6625,45300.0
2014-01-14 13:40:00,51.3,51.3,51.2,51.21,29600.0,38.6625,38.6625,38.5871,38.5947,29600.0
2014-01-14 13:50:00,51.22,51.24,51.21,51.23,30100.0,38.6022,38.6173,38.5947,38.6097,30100.0
2014-01-14 14:00:00,51.23,51.28,51.23,51.27,49400.0,38.6097,38.6474,38.6097,38.6399,49400.0
2014-01-14 14:10:00,51.27,51.31,51.24,51.28,37000.0,38.6399,38.67,38.6173,38.6474,37000.0
2014-01-14 14:20:00,51.29,51.42,51.29,51.42,28400.0,38.655,38.7529,38.655,38.7529,28400.0
2014-01-14 14:30:00,51.42,51.45,51.4,51.44,38200.0,38.7529,38.7755,38.7379,38.768,38200.0
2014-01-14 14:40:00,51.44,51.55,51.43,51.53,45100.0,38.768,38.8509,38.7605,38.8358,45100.0
2014-01-14 14:50:00,51.54,51.54,51.43,51.45,62800.0,38.8434,38.8434,38.7605,38.7755,62800.0
2014-01-14 15:00:00,51.46,51.46,51.35,51.42,42700.0,38.7831,38.7831,38.7002,38.7529,42700.0
2014-01-14 15:10:00,51.41,51.56,51.4,51.52,54500.0,38.7454,38.8584,38.7379,38.8283,54500.0
2014-01-14 15:20:00,51.52,51.57,51.5,51.52,71500.0,38.8283,38.866,38.8132,38.8283,71500.0
2014-01-14 15:30:00,51.53,51.53,51.5,51.51,72900.0,38.8358,38.8358,38.8132,38.8208,72900.0
2014-01-14 15:40:00,51.52,51.54,51.46,51.5,111800.0,38.8283,38.8434,38.7831,38.8132,111800.0
2014-01-14 15:50:00,51.5,51.57,51.47,51.56,181300.0,38.8132,38.866,38.7906,38.8584,181300.0
2014-01-15 09:30:00,51.53,51.88,51.4,51.72,92700.0,38.8358,39.0996,38.7379,38.979,92700.0
2014-01-15 09:40:00,51.73,51.73,51.36,51.48,52300.0,38.9866,38.9866,38.7077,38.7982,52300.0
2014-01-15 09:50:00,51.47,51.5,51.37,51.45,58600.0,38.7906,38.8132,38.7153,38.7755,58600.0
2014-01-15 10:00:00,51.47,51.56,51.43,51.45,44300.0,38.7906,38.8584,38.7605,38.7755,44300.0
2014-01-15 10:10:00,51.45,51.51,51.4,51.4,67000.0,38.7755,38.8208,38.7379,38.7379,67000.0
2014-01-15 10:20:00,51.39,51.46,51.29,51.46,36000.0,38.7303,38.7831,38.655,38.7831,36000.0
2014-01-15 10:30:00,51.47,51.51,51.43,51.43,41900.0,38.7906,38.8208,38.7605,38.7605,41900.0
2014-01-15 10:40:00,51.42,51.47,51.39,51.45,25200.0,38.7529,38.7906,38.7303,38.7755,25200.0
2014-01-15 10:50:00,51.45,51.49,51.39,51.44,35800.0,38.7755,38.8057,38.7303,38.768,35800.0
2014-01-15 11:00:00,51.44,51.61,51.44,51.59,39300.0,38.768,38.8961,38.768,38.8811,39300.0
2014-01-15 11:10:00,51.59,51.61,51.54,51.55,37800.0,38.8811,38.8961,38.8434,38.8509,37800.0
2014-01-15 11:20:00,51.55,51.58,51.49,51.53,28100.0,38.8509,38.8735,38.8057,38.8358,28100.0
2014-01-15 11:30:00,51.53,51.57,51.51,51.56,23700.0,38.8358,38.866,38.8208,38.8584,23700.0
2014-01-15 11:40:00,51.56,51.57,51.49,51.49,13800.0,38.8584,38.866,38.8057,38.8057,13800.0
2014-01-15 11:50:00,51.5,51.51,51.47,51.48,16100.0,38.8132,38.8208,38.7906,38.7982,16100.0
2014-01-15 12:00:00,51.49,51.6,51.49,51.6,20800.0,38.8057,38.8886,38.8057,38.8886,20800.0
2014-01-15 12:10:00,51.6,51.61,51.57,51.58,23800.0,38.8886,38.8961,38.866,38.8735,23800.0
2014-01-15 12:20:00,51.57,51.6,51.52,51.56,23600.0,38.866,38.8886,38.8283,38.8584,23600.0
2014-01-15 12:30:00,51.57,51.59,51.47,51.47,22400.0,38.866,38.8811,38.7906,38.7906,22400.0
2014-01-15 12:40:00,51.47,51.51,51.47,51.5,14600.0,38.7906,38.8208,38.7906,38.8132,14600.0
2014-01-15 12:50:00,51.5,51.54,51.5,51.52,17600.0,38.8132,38.8434,38.8132,38.8283,17600.0
2014-01-15 13:00:00,51.53,51.57,51.52,51.54,10500.0,38.8358,38.866,38.8283,38.8434,10500.0
2014-01-15 13:10:00,51.54,51.56,51.48,51.51,17000.0,38.8434,38.8584,38.7982,38.8208,17000.0
2014-01-15 13:20:00,51.51,51.51,51.39,51.43,21000.0,38.8208,38.8208,38.7303,38.7605,21000.0
2014-01-15 13:30:00,51.44,51.48,51.41,51.45,13200.0,38.768,38.7982,38.7454,38.7755,13200.0
2014-01-15 13:40:00,51.43,51.51,51.43,51.49,16200.0,38.7605,38.8208,38.7605,38.8057,16200.0
2014-01-15 13:50:00,51.51,51.51,51.46,51.48,16100.0,38.8208,38.8208,38.7831,38.7982,16100.0
2014-01-15 14:00:00,51.48,51.52,51.44,51.47,20100.0,38.7982,38.8283,38.768,38.7906,20100.0
2014-01-15 14:10:00,51.46,51.55,51.45,51.55,17000.0,38.7831,38.8509,38.7755,38.8509,17000.0
2014-01-15 14:20:00,51.56,51.59,51.51,51.54,26600.0,38.8584,38.8811,38.8208,38.8434,26600.0
2014-01-15 14:30:00,51.55,51.59,51.55,51.56,22300.0,38.8509,38.8811,38.8509,38.8584,22300.0
2014-01-15 14:40:00,51.55,51.58,51.55,51.57,23200.0,38.8509,38.8735,38.8509,38.866,23200.0
2014-01-15 14:50:00,51.57,51.59,51.54,51.58,26600.0,38.866,38.8811,38.8434,38.8735,26600.0
2014-01-15 15:00:00,51.58,51.59,51.55,51.55,31900.0,38.8735,38.8811,38.8509,38.8509,31900.0
2014-01-15 15:10:00,51.55,51.56,51.49,51.51,24200.0,38.8509,38.8584,38.8057,38.8208,24200.0
2014-01-15 15:20:00,51.52,51.53,51.47,51.53,35100.0,38.8283,38.8358,38.7906,38.8358,35100.0
2014-01-15 15:30:00,51.53,51.55,51.48,51.55,47800.0,38.8358,38.8509,38.7982,38.8509,47800.0
2014-01-15 15:40:00,51.54,51.57,51.52,51.55,76500.0,38.8434,38.866,38.8283,38.8509,76500.0
2014-01-15 15:50:00,51.55,51.55,51.5,51.54,129400.0,38.8509,38.8509,38.8132,38.8434,129400.0
2014-01-16 09:30:00,51.63,51.95,51.63,51.67,56800.0,38.9112,39.1524,38.9112,38.9414,56800.0
2014-01-16 09:40:00,51.67,51.78,51.61,51.71,69700.0,38.9414,39.0243,38.8961,38.9715,69700.0
2014-01-16 09:50:00,51.7,51.79,51.57,51.61,66200.0,38.964,39.0318,38.866,38.8961,66200.0
2014-01-16 10:00:00,51.6,51.68,51.55,51.67,32900.0,38.8886,38.9489,38.8509,38.9414,32900.0
2014-01-16 10:10:00,51.68,51.68,51.57,51.58,24300.0,38.9489,38.9489,38.866,38.8735,24300.0
2014-01-16 10:20:00,51.57,51.61,51.49,51.54,30000.0,38.866,38.8961,38.8057,38.8434,30000.0
2014-01-16 10:30:00,51.53,51.61,51.53,51.53,49100.0,38.8358,38.8961,38.8358,38.8358,49100.0
2014-01-16 10:40:00,51.54,51.64,51.54,51.61,35500.0,38.8434,38.9187,38.8434,38.8961,35500.0
2014-01-16 10:50:00,51.61,51.67,51.5,51.67,22800.0,38.8961,38.9414,38.8132,38.9414,22800.0
2014-01-16 11:00:00,51.66,51.82,51.66,51.82,30800.0,38.9338,39.0544,38.9338,39.0544,30800.0
2014-01-16 11:10:00,51.82,51.84,51.74,51.76,30100.0,39.0544,39.0695,38.9941,39.0092,30100.0
2014-01-16 11:20:00,51.76,51.79,51.69,51.72,48800.0,39.0092,39.0318,38.9564,38.979,48800.0
2014-01-16 11:30:00,51.73,51.78,51.69,51.77,22200.0,38.9866,39.0243,38.9564,39.0167,22200.0
2014-01-16 11:40:00,51.77,51.89,51.75,51.86,29200.0,39.0167,39.1072,39.0016,39.0845,29200.0
2014-01-16 11:50:00,51.86,51.88,51.77,51.79,31800.0,39.0845,39.0996,39.0167,39.0318,31800.0
2014-01-16 12:00:00,51.78,51.79,51.73,51.76,30800.0,39.0243,39.0318,38.9866,39.0092,30800.0
2014-01-16 12:10:00,51.77,51.83,51.75,51.8,29100.0,39.0167,39.0619,39.0016,39.0393,29100.0
2014-01-16 12:20:00,51.8,51.83,51.77,51.77,16500.0,39.0393,39.0619,39.0167,39.0167,16500.0
2014-01-16 12:30:00,51.77,51.77,51.7,51.73,14100.0,39.0167,39.0167,38.964,38.9866,14100.0
2014-01-16 12:40:00,51.73,51.78,51.73,51.78,21100.0,38.9866,39.0243,38.9866,39.0243,21100.0
2014-01-16 12:50:00,51.78,51.79,51.72,51.73,17800.0,39.0243,39.0318,38.979,38.9866,17800.0
2014-01-16 13:00:00,51.73,51.75,51.7,51.7,11600.0,38.9866,39.0016,38.964,38.964,11600.0
2014-01-16 13:10:00,51.71,51.75,51.69,51.74,16500.0,38.9715,39.0016,38.9564,38.9941,16500.0
2014-01-16 13:20:00,51.75,51.83,51.74,51.82,15900.0,39.0016,39.0619,38.9941,39.0544,15900.0
2014-01-16 13:30:00,51.82,51.82,51.73,51.78,17900.0,39.0544,39.0544,38.9866,39.0243,17900.0
2014-01-16 13:40:00,51.79,51.8,51.73,51.73,20400.0,39.0318,39.0393,38.9866,38.9866,20400.0
2014-01-16 13:50:00,51.74,51.78,51.73,51.73,14500.0,38.9941,39.0243,38.9866,38.9866,14500.0
2014-01-16 14:00:00,51.73,51.83,51.73,51.82,18800.0,38.9866,39.0619,38.9866,39.0544,18800.0
2014-01-16 14:10:00,51.82,51.85,51.82,51.84,15200.0,39.0544,39.077,39.0544,39.0695,15200.0
2014-01-16 14:20:00,51.84,51.85,51.8,51.84,30300.0,39.0695,39.077,39.0393,39.0695,30300.0
2014-01-16 14:30:00,51.84,51.84,51.81,51.83,24900.0,39.0695,39.0695,39.0469,39.0619,24900.0
2014-01-16 14:40:00,51.84,51.88,51.84,51.86,22700.0,39.0695,39.0996,39.0695,39.0845,22700.0
2014-01-16 14:50:00,51.87,51.88,51.84,51.87,22300.0,39.0921,39.0996,39.0695,39.0921,22300.0
2014-01-16 15:00:00,51.87,51.88,51.8,51.83,26100.0,39.0921,39.0996,39.0393,39.0619,26100.0
2014-01-16 15:10:00,51.83,51.83,51.74,51.75,25500.0,39.0619,39.0619,38.9941,39.0016,25500.0
2014-01-16 15:20:00,51.75,51.8,51.75,51.79,44200.0,39.0016,39.0393,39.0016,39.0318,44200.0
2014-01-16 15:30:00,51.79,51.81,51.78,51.8,45100.0,39.0318,39.0469,39.0243,39.0393,45100.0
2014-01-16 15:40:00,51.79,51.84,51.75,51.75,73700.0,39.0318,39.0695,39.0016,39.0016,73700.0
2014-01-16 15:50:00,51.75,51.82,51.75,51.81,141200.0,39.0016,39.0544,39.0016,39.0469,141200.0
2014-01-17 09:30:00,52.04,52.1,51.72,51.75,230100.0,39.2202,39.2654,38.979,39.0016,230100.0
2014-01-17 09:40:00,51.75,51.76,51.57,51.73,41100.0,39.0016,39.0092,38.866,38.9866,41100.0
2014-01-17 09:50:00,51.73,51.76,51.62,51.65,31300.0,38.9866,39.0092,38.9037,38.9263,31300.0
2014-01-17 10:00:00,51.65,51.67,51.42,51.43,77400.0,38.9263,38.9414,38.7529,38.7605,77400.0
2014-01-17 10:10:00,51.43,51.52,51.41,51.48,60300.0,38.7605,38.8283,38.7454,38.7982,60300.0
2014-01-17 10:20:00,51.48,51.51,51.43,51.46,47000.0,38.7982,38.8208,38.7605,38.7831,47000.0
2014-01-17 10:30:00,51.46,51.48,51.39,51.39,28200.0,38.7831,38.7982,38.7303,38.7303,28200.0
2014-01-17 10:40:00,51.4,51.41,51.31,51.38,29600.0,38.7379,38.7454,38.67,38.7228,29600.0
2014-01-17 10:50:00,51.37,51.41,51.34,51.4,25400.0,38.7153,38.7454,38.6926,38.7379,25400.0
2014-01-17 11:00:00,51.4,51.51,51.4,51.46,54900.0,38.7379,38.8208,38.7379,38.7831,54900.0
2014-01-17 11:10:00,51.47,51.7,51.46,51.68,41800.0,38.7906,38.964,38.7831,38.9489,41800.0
2014-01-17 11:20:00,51.68,51.71,51.63,51.63,35000.0,38.9489,38.9715,38.9112,38.9112,35000.0
2014-01-17 11:30:00,51.64,51.66,51.61,51.65,33900.0,38.9187,38.9338,38.8961,38.9263,33900.0
2014-01-17 11:40:00,51.65,51.66,51.64,51.64,34500.0,38.9263,38.9338,38.9187,38.9187,34500.0
2014-01-17 11:50:00,51.63,51.69,51.62,51.69,31600.0,38.9112,38.9564,38.9037,38.9564,31600.0
2014-01-17 12:00:00,51.7,51.78,51.69,51.7,23200.0,38.964,39.0243,38.9564,38.964,23200.0
2014-01-17 12:10:00,51.69,51.8,51.68,51.74,25300.0,38.9564,39.0393,38.9489,38.9941,25300.0
2014-01-17 12:20:00,51.75,51.78,51.71,51.76,19500.0,39.0016,39.0243,38.9715,39.0092,19500.0
2014-01-17 12:30:00,51.75,51.78,51.75,51.76,21100.0,39.0016,39.0243,39.0016,39.0092,21100.0
2014-01-17 12:40:00,51.77,51.77,51.75,51.75,13000.0,39.0167,39.0167,39.0016,39.0016,13000.0
2014-01-17 12:50:00,51.76,51.76,51.69,51.7,18100.0,39.0092,39.0092,38.9564,38.964,18100.0
2014-01-17 13:00:00,51.7,51.72,51.61,51.63,22800.0,38.964,38.979,38.8961,38.9112,22800.0
2014-01-17 13:10:00,51.63,51.63,51.58,51.61,24900.0,38.9112,38.9112,38.8735,38.8961,24900.0
2014-01-17 13:20:00,51.61,51.68,51.61,51.64,22300.0,38.8961,38.9489,38.8961,38.9187,22300.0
2014-01-17 13:30:00,51.64,51.71,51.64,51.71,19300.0,38.9187,38.9715,38.9187,38.9715,19300.0
2014-01-17 13:40:00,51.7,51.7,51.6,51.6,14300.0,38.964,38.964,38.8886,38.8886,14300.0
2014-01-17 13:50:00,51.61,51.61,51.59,51.6,23400.0,38.8961,38.8961,38.8811,38.8886,23400.0
2014-01-17 14:00:00,51.6,51.6,51.48,51.5,38200.0,38.8886,38.8886,38.7982,38.8132,38200.0
2014-01-17 14:10:00,51.5,51.52,51.47,51.5,36600.0,38.8132,38.8283,38.7906,38.8132,36600.0
2014-01-17 14:20:00,51.5,51.52,51.48,51.49,22400.0,38.8132,38.8283,38.7982,38.8057,22400.0
2014-01-17 14:30:00,51.49,51.5,51.43,51.46,39600.0,38.8057,38.8132,38.7605,38.7831,39600.0
2014-01-17 14:40:00,51.46,51.52,51.44,51.52,64900.0,38.7831,38.8283,38.768,38.8283,64900.0
2014-01-17 14:50:00,51.52,51.58,51.52,51.56,27800.0,38.8283,38.8735,38.8283,38.8584,27800.0
2014-01-17 15:00:00,51.56,51.63,51.4,51.42,131700.0,38.8584,38.9112,38.7379,38.7529,131700.0
2014-01-17 15:10:00,51.41,51.42,51.38,51.41,54300.0,38.7454,38.7529,38.7228,38.7454,54300.0
2014-01-17 15:20:00,51.4,51.48,51.39,51.43,63000.0,38.7379,38.7982,38.7303,38.7605,63000.0
2014-01-17 15:30:00,51.43,51.44,51.3,51.34,125100.0,38.7605,38.768,38.6625,38.6926,125100.0
2014-01-17 15:40:00,51.34,51.41,51.3,51.41,166200.0,38.6926,38.7454,38.6625,38.7454,166200.0
2014-01-17 15:50:00,51.41,51.48,51.33,51.37,466400.0,38.7454,38.7982,38.6851,38.7153,466400.0
2014-01-21 09:30:00,51.6,51.6,50.99,51.0,139000.0,38.8886,38.8886,38.4289,38.4364,139000.0
2014-01-21 09:40:00,50.99,51.08,50.91,51.06,110800.0,38.4289,38.4967,38.3686,38.4816,110800.0
2014-01-21 09:50:00,51.05,51.07,50.94,51.07,64400.0,38.4741,38.4892,38.3912,38.4892,64400.0
2014-01-21 10:00:00,51.07,51.07,50.83,50.88,73300.0,38.4892,38.4892,38.3083,38.346,73300.0
2014-01-21 10:10:00,50.87,50.88,50.72,50.8,51100.0,38.3384,38.346,38.2254,38.2857,51100.0
2014-01-21 10:20:00,50.78,50.79,50.68,50.77,113800.0,38.2706,38.2781,38.1952,38.2631,113800.0
2014-01-21 10:30:00,50.76,50.77,50.68,50.73,41100.0,38.2555,38.2631,38.1952,38.2329,41100.0
2014-01-21 10:40:00,50.74,50.82,50.72,50.79,29600.0,38.2405,38.3007,38.2254,38.2781,29600.0
2014-01-21 10:50:00,50.78,50.78,50.72,50.73,26700.0,38.2706,38.2706,38.2254,38.2329,26700.0
2014-01-21 11:00:00,50.73,50.77,50.56,50.58,44200.0,38.2329,38.2631,38.1048,38.1199,44200.0
2014-01-21 11:10:00,50.59,50.62,50.42,50.57,64700.0,38.1274,38.15,37.9993,38.1123,64700.0
2014-01-21 11:20:00,50.56,50.59,50.46,50.46,51100.0,38.1048,38.1274,38.0294,38.0294,51100.0
2014-01-21 11:30:00,50.46,50.6,50.45,50.56,41000.0,38.0294,38.1349,38.0219,38.1048,41000.0
2014-01-21 11:40:00,50.56,50.61,50.52,50.6,23300.0,38.1048,38.1425,38.0746,38.1349,23300.0
2014-01-21 11:50:00,50.6,50.62,50.5,50.56,29900.0,38.1349,38.15,38.0596,38.1048,29900.0
2014-01-21 12:00:00,50.57,50.62,50.48,50.49,35600.0,38.1123,38.15,38.0445,38.052,35600.0
2014-01-21 12:10:00,50.49,50.55,50.49,50.52,20500.0,38.052,38.0973,38.052,38.0746,20500.0
2014-01-21 12:20:00,50.52,50.56,50.51,50.52,28300.0,38.0746,38.1048,38.0671,38.0746,28300.0
2014-01-21 12:30:00,50.51,50.58,50.51,50.55,22500.0,38.0671,38.1199,38.0671,38.0973,22500.0
2014-01-21 12:40:00,50.55,50.63,50.55,50.62,43500.0,38.0973,38.1575,38.0973,38.15,43500.0
2014-01-21 12:50:00,50.62,50.64,50.6,50.64,20500.0,38.15,38.1651,38.1349,38.1651,20500.0
2014-01-21 13:00:00,50.64,50.79,50.64,50.76,28000.0,38.1651,38.2781,38.1651,38.2555,28000.0
2014-01-21 13:10:00,50.76,50.77,50.72,50.72,26200.0,38.2555,38.2631,38.2254,38.2254,26200.0
2014-01-21 13:20:00,50.72,50.75,50.71,50.73,28300.0,38.2254,38.248,38.2178,38.2329,28300.0
2014-01-21 13:30:00,50.73,50.82,50.72,50.82,133900.0,38.2329,38.3007,38.2254,38.3007,133900.0
2014-01-21 13:40:00,50.82,50.89,50.82,50.85,29800.0,38.3007,38.3535,38.3007,38.3234,29800.0
2014-01-21 13:50:00,50.85,50.85,50.8,50.81,15700.0,38.3234,38.3234,38.2857,38.2932,15700.0
2014-01-21 14:00:00,50.81,50.82,50.74,50.76,30900.0,38.2932,38.3007,38.2405,38.2555,30900.0
2014-01-21 14:10:00,50.76,50.79,50.67,50.67,34100.0,38.2555,38.2781,38.1877,38.1877,34100.0
2014-01-21 14:20:00,50.67,50.68,50.6,50.61,20500.0,38.1877,38.1952,38.1349,38.1425,20500.0
2014-01-21 14:30:00,50.62,50.65,50.59,50.61,29000.0,38.15,38.1726,38.1274,38.1425,29000.0
2014-01-21 14:40:00,50.61,50.62,50.57,50.58,28600.0,38.1425,38.15,38.1123,38.1199,28600.0
2014-01-21 14:50:00,50.59,50.61,50.52,50.57,46500.0,38.1274,38.1425,38.0746,38.1123,46500.0
2014-01-21 15:00:00,50.56,50.62,50.52,50.53,56900.0,38.1048,38.15,38.0746,38.0822,56900.0
2014-01-21 15:10:00,50.53,50.63,50.53,50.59,63900.0,38.0822,38.1575,38.0822,38.1274,63900.0
2014-01-21 15:20:00,50.58,50.7,50.58,50.68,36500.0,38.1199,38.2103,38.1199,38.1952,36500.0
2014-01-21 15:30:00,50.69,50.74,50.64,50.74,101200.0,38.2028,38.2405,38.1651,38.2405,101200.0
2014-01-21 15:40:00,50.75,50.77,50.67,50.71,108100.0,38.248,38.2631,38.1877,38.2178,108100.0
2014-01-21 15:50:00,50.71,50.76,50.69,50.74,168100.0,38.2178,38.2555,38.2028,38.2405,168100.0
2014-01-22 09:30:00,50.89,51.0,50.64,50.8,69000.0,38.3535,38.4364,38.1651,38.2857,69000.0
2014-01-22 09:40:00,50.8,50.93,50.74,50.86,36500.0,38.2857,38.3836,38.2405,38.3309,36500.0
2014-01-22 09:50:00,50.85,50.99,50.81,50.98,31800.0,38.3234,38.4289,38.2932,38.4213,31800.0
2014-01-22 10:00:00,50.98,51.08,50.98,51.03,41700.0,38.4213,38.4967,38.4213,38.459,41700.0
2014-01-22 10:10:00,51.03,51.03,50.94,51.0,33700.0,38.459,38.459,38.3912,38.4364,33700.0
2014-01-22 10:20:00,51.01,51.02,50.95,50.99,52400.0,38.4439,38.4515,38.3987,38.4289,52400.0
2014-01-22 10:30:00,50.99,51.02,50.94,50.96,40500.0,38.4289,38.4515,38.3912,38.4063,40500.0
2014-01-22 10:40:00,50.95,51.03,50.86,50.87,31100.0,38.3987,38.459,38.3309,38.3384,31100.0
2014-01-22 10:50:00,50.87,50.9,50.83,50.85,43700.0,38.3384,38.361,38.3083,38.3234,43700.0
2014-01-22 11:00:00,50.86,50.9,50.83,50.88,27000.0,38.3309,38.361,38.3083,38.346,27000.0
2014-01-22 11:10:00,50.86,50.9,50.84,50.85,16300.0,38.3309,38.361,38.3158,38.3234,16300.0
2014-01-22 11:20:00,50.84,50.85,50.79,50.81,24600.0,38.3158,38.3234,38.2781,38.2932,24600.0
2014-01-22 11:30:00,50.82,50.83,50.72,50.72,24300.0,38.3007,38.3083,38.2254,38.2254,24300.0
2014-01-22 11:40:00,50.72,50.77,50.7,50.71,27200.0,38.2254,38.2631,38.2103,38.2178,27200.0
2014-01-22 11:50:00,50.7,50.74,50.61,50.63,34200.0,38.2103,38.2405,38.1425,38.1575,34200.0
2014-01-22 12:00:00,50.63,50.71,50.62,50.7,18400.0,38.1575,38.2178,38.15,38.2103,18400.0
2014-01-22 12:10:00,50.71,50.8,50.7,50.8,14800.0,38.2178,38.2857,38.2103,38.2857,14800.0
2014-01-22 12:20:00,50.79,50.81,50.77,50.78,12700.0,38.2781,38.2932,38.2631,38.2706,12700.0
2014-01-22 12:30:00,50.78,50.8,50.75,50.79,10000.0,38.2706,38.2857,38.248,38.2781,10000.0
2014-01-22 12:40:00,50.78,50.78,50.68,50.71,13700.0,38.2706,38.2706,38.1952,38.2178,13700.0
2014-01-22 12:50:00,50.7,50.71,50.65,50.67,10500.0,38.2103,38.2178,38.1726,38.1877,10500.0
2014-01-22 13:00:00,50.68,50.71,50.63,50.63,26500.0,38.1952,38.2178,38.1575,38.1575,26500.0
2014-01-22 13:10:00,50.63,50.66,50.59,50.63,20400.0,38.1575,38.1802,38.1274,38.1575,20400.0
2014-01-22 13:20:00,50.62,50.63,50.54,50.55,28400.0,38.15,38.1575,38.0897,38.0973,28400.0
2014-01-22 13:30:00,50.54,50.57,50.48,50.52,58800.0,38.0897,38.1123,38.0445,38.0746,58800.0
2014-01-22 13:40:00,50.52,50.58,50.51,50.56,17900.0,38.0746,38.1199,38.0671,38.1048,17900.0
2014-01-22 13:50:00,50.56,50.6,50.56,50.59,15400.0,38.1048,38.1349,38.1048,38.1274,15400.0
2014-01-22 14:00:00,50.58,50.59,50.51,50.52,44600.0,38.1199,38.1274,38.0671,38.0746,44600.0
2014-01-22 14:10:00,50.52,50.58,50.5,50.54,63800.0,38.0746,38.1199,38.0596,38.0897,63800.0
2014-01-22 14:20:00,50.55,50.55,50.51,50.51,32500.0,38.0973,38.0973,38.0671,38.0671,32500.0
2014-01-22 14:30:00,50.52,50.53,50.5,50.52,22900.0,38.0746,38.0822,38.0596,38.0746,22900.0
2014-01-22 14:40:00,50.52,50.55,50.47,50.47,61300.0,38.0746,38.0973,38.037,38.037,61300.0
2014-01-22 14:50:00,50.47,50.48,50.39,50.47,39600.0,38.037,38.0445,37.9767,38.037,39600.0
2014-01-22 15:00:00,50.47,50.49,50.46,50.47,41400.0,38.037,38.052,38.0294,38.037,41400.0
2014-01-22 15:10:00,50.47,50.48,50.45,50.48,35400.0,38.037,38.0445,38.0219,38.0445,35400.0
2014-01-22 15:20:00,50.48,50.63,50.48,50.6,64900.0,38.0445,38.1575,38.0445,38.1349,64900.0
2014-01-22 15:30:00,50.59,50.59,50.51,50.55,85500.0,38.1274,38.1274,38.0671,38.0973,85500.0
2014-01-22 15:40:00,50.56,50.62,50.54,50.61,84300.0,38.1048,38.15,38.0897,38.1425,84300.0
2014-01-22 15:50:00,50.62,50.71,50.6,50.7,314900.0,38.15,38.2178,38.1349,38.2103,314900.0
2014-01-23 09:30:00,50.54,50.61,50.26,50.48,66600.0,38.0897,38.1425,37.8787,38.0445,66600.0
2014-01-23 09:40:00,50.51,50.59,50.37,50.42,32600.0,38.0671,38.1274,37.9616,37.9993,32600.0
2014-01-23 09:50:00,50.43,50.44,50.32,50.36,45900.0,38.0068,38.0144,37.9239,37.9541,45900.0
2014-01-23 10:00:00,50.35,50.44,50.29,50.43,53700.0,37.9465,38.0144,37.9013,38.0068,53700.0
2014-01-23 10:10:00,50.41,50.43,50.3,50.42,127100.0,37.9917,38.0068,37.9088,37.9993,127100.0
2014-01-23 10:20:00,50.42,50.45,50.39,50.39,26600.0,37.9993,38.0219,37.9767,37.9767,26600.0
2014-01-23 10:30:00,50.4,50.42,50.32,50.37,110200.0,37.9842,37.9993,37.9239,37.9616,110200.0
2014-01-23 10:40:00,50.38,50.38,50.27,50.28,69700.0,37.9691,37.9691,37.8862,37.8938,69700.0
2014-01-23 10:50:00,50.27,50.3,50.19,50.21,23700.0,37.8862,37.9088,37.8259,37.841,23700.0
2014-01-23 11:00:00,50.2,50.26,50.13,50.19,28300.0,37.8335,37.8787,37.7807,37.8259,28300.0
2014-01-23 11:10:00,50.19,50.19,50.08,50.1,40700.0,37.8259,37.8259,37.743,37.7581,40700.0
2014-01-23 11:20:00,50.1,50.12,50.04,50.05,28100.0,37.7581,37.7732,37.7129,37.7204,28100.0
2014-01-23 11:30:00,50.05,50.17,50.03,50.17,59200.0,37.7204,37.8109,37.7054,37.8109,59200.0
2014-01-23 11:40:00,50.17,50.23,50.16,50.19,47000.0,37.8109,37.8561,37.8033,37.8259,47000.0
2014-01-23 11:50:00,50.18,50.33,50.18,50.32,23800.0,37.8184,37.9315,37.8184,37.9239,23800.0
2014-01-23 12:00:00,50.32,50.36,50.27,50.27,36500.0,37.9239,37.9541,37.8862,37.8862,36500.0
2014-01-23 12:10:00,50.26,50.33,50.26,50.31,24700.0,37.8787,37.9315,37.8787,37.9164,24700.0
2014-01-23 12:20:00,50.31,50.35,50.25,50.33,42200.0,37.9164,37.9465,37.8712,37.9315,42200.0
2014-01-23 12:30:00,50.33,50.38,50.28,50.37,33200.0,37.9315,37.9691,37.8938,37.9616,33200.0
2014-01-23 12:40:00,50.38,50.43,50.36,50.37,18000.0,37.9691,38.0068,37.9541,37.9616,18000.0
2014-01-23 12:50:00,50.37,50.38,50.22,50.22,14000.0,37.9616,37.9691,37.8486,37.8486,14000.0
2014-01-23 13:00:00,50.22,50.26,50.15,50.25,18500.0,37.8486,37.8787,37.7958,37.8712,18500.0
2014-01-23 13:10:00,50.23,50.25,50.15,50.16,14200.0,37.8561,37.8712,37.7958,37.8033,14200.0
2014-01-23 13:20:00,50.16,50.21,50.11,50.13,13700.0,37.8033,37.841,37.7656,37.7807,13700.0
2014-01-23 13:30:00,50.12,50.12,50.03,50.05,20300.0,37.7732,37.7732,37.7054,37.7204,20300.0
2014-01-23 13:40:00,50.04,50.08,49.93,49.93,40100.0,37.7129,37.743,37.63,37.63,40100.0
2014-01-23 13:50:00,49.94,50.0,49.94,49.96,23000.0,37.6375,37.6827,37.6375,37.6526,23000.0
2014-01-23 14:00:00,49.97,50.03,49.97,50.03,37600.0,37.6601,37.7054,37.6601,37.7054,37600.0
2014-01-23 14:10:00,50.02,50.03,49.98,50.0,20300.0,37.6978,37.7054,37.6677,37.6827,20300.0
2014-01-23 14:20:00,50.0,50.06,50.0,50.04,32000.0,37.6827,37.728,37.6827,37.7129,32000.0
2014-01-23 14:30:00,50.05,50.08,50.05,50.08,26900.0,37.7204,37.743,37.7204,37.743,26900.0
2014-01-23 14:40:00,50.07,50.08,50.0,50.04,31300.0,37.7355,37.743,37.6827,37.7129,31300.0
2014-01-23 14:50:00,50.05,50.15,50.03,50.13,32300.0,37.7204,37.7958,37.7054,37.7807,32300.0
2014-01-23 15:00:00,50.12,50.14,50.06,50.11,27100.0,37.7732,37.7883,37.728,37.7656,27100.0
2014-01-23 15:10:00,50.11,50.13,50.02,50.05,25500.0,37.7656,37.7807,37.6978,37.7204,25500.0
2014-01-23 15:20:00,50.05,50.14,50.02,50.11,24700.0,37.7204,37.7883,37.6978,37.7656,24700.0
2014-01-23 15:30:00,50.1,50.19,50.06,50.14,53100.0,37.7581,37.8259,37.728,37.7883,53100.0
2014-01-23 15:40:00,50.13,50.16,50.08,50.1,53900.0,37.7807,37.8033,37.743,37.7581,53900.0
2014-01-23 15:50:00,50.09,50.17,50.07,50.17,147900.0,37.7506,37.8109,37.7355,37.8109,147900.0
2014-01-24 09:30:00,49.79,49.81,49.29,49.36,113900.0,37.5245,37.5396,37.1477,37.2004,113900.0
2014-01-24 09:40:00,49.29,49.31,49.08,49.26,66000.0,37.1477,37.1627,36.9894,37.125,66000.0
2014-01-24 09:50:00,49.21,49.22,49.03,49.16,83100.0,37.0874,37.0949,36.9517,37.0497,83100.0
2014-01-24 10:00:00,49.15,49.3,49.06,49.3,68500.0,37.0421,37.1552,36.9743,37.1552,68500.0
2014-01-24 10:10:00,49.3,49.33,49.01,49.06,54700.0,37.1552,37.1778,36.9366,36.9743,54700.0
2014-01-24 10:20:00,49.04,49.16,49.03,49.14,36800.0,36.9592,37.0497,36.9517,37.0346,36800.0
2014-01-24 10:30:00,49.13,49.22,49.05,49.11,54800.0,37.0271,37.0949,36.9668,37.012,54800.0
2014-01-24 10:40:00,49.13,49.13,48.99,49.02,104400.0,37.0271,37.0271,36.9216,36.9442,104400.0
2014-01-24 10:50:00,49.02,49.05,48.99,49.04,83200.0,36.9442,36.9668,36.9216,36.9592,83200.0
2014-01-24 11:00:00,49.03,49.05,48.87,48.87,68900.0,36.9517,36.9668,36.8311,36.8311,68900.0
2014-01-24 11:10:00,48.86,48.93,48.83,48.86,56700.0,36.8236,36.8763,36.801,36.8236,56700.0
2014-01-24 11:20:00,48.85,48.87,48.69,48.69,71800.0,36.816,36.8311,36.6955,36.6955,71800.0
2014-01-24 11:30:00,48.7,48.73,48.62,48.69,67600.0,36.703,36.7256,36.6427,36.6955,67600.0
2014-01-24 11:40:00,48.69,48.74,48.63,48.69,41000.0,36.6955,36.7331,36.6502,36.6955,41000.0
2014-01-24 11:50:00,48.69,48.83,48.68,48.81,52100.0,36.6955,36.801,36.6879,36.7859,52100.0
2014-01-24 12:00:00,48.82,48.86,48.71,48.82,54400.0,36.7934,36.8236,36.7105,36.7934,54400.0
2014-01-24 12:10:00,48.8,48.87,48.8,48.87,22100.0,36.7784,36.8311,36.7784,36.8311,22100.0
2014-01-24 12:20:00,48.87,48.89,48.85,48.88,26100.0,36.8311,36.8462,36.816,36.8387,26100.0
2014-01-24 12:30:00,48.88,48.88,48.78,48.82,34900.0,36.8387,36.8387,36.7633,36.7934,34900.0
2014-01-24 12:40:00,48.82,48.86,48.76,48.86,37000.0,36.7934,36.8236,36.7482,36.8236,37000.0
2014-01-24 12:50:00,48.85,48.89,48.79,48.89,24000.0,36.816,36.8462,36.7708,36.8462,24000.0
2014-01-24 13:00:00,48.87,48.91,48.85,48.9,14500.0,36.8311,36.8613,36.816,36.8537,14500.0
2014-01-24 13:10:00,48.92,48.96,48.91,48.94,20900.0,36.8688,36.8989,36.8613,36.8839,20900.0
2014-01-24 13:20:00,48.94,48.94,48.86,48.91,22900.0,36.8839,36.8839,36.8236,36.8613,22900.0
2014-01-24 13:30:00,48.91,48.92,48.83,48.86,17600.0,36.8613,36.8688,36.801,36.8236,17600.0
2014-01-24 13:40:00,48.85,48.89,48.83,48.88,20900.0,36.816,36.8462,36.801,36.8387,20900.0
2014-01-24 13:50:00,48.89,48.93,48.86,48.88,32500.0,36.8462,36.8763,36.8236,36.8387,32500.0
2014-01-24 14:00:00,48.87,48.87,48.75,48.77,27300.0,36.8311,36.8311,36.7407,36.7558,27300.0
2014-01-24 14:10:00,48.76,48.78,48.73,48.78,34900.0,36.7482,36.7633,36.7256,36.7633,34900.0
2014-01-24 14:20:00,48.77,48.79,48.67,48.7,31800.0,36.7558,36.7708,36.6804,36.703,31800.0
2014-01-24 14:30:00,48.71,48.79,48.7,48.79,21600.0,36.7105,36.7708,36.703,36.7708,21600.0
2014-01-24 14:40:00,48.77,48.79,48.66,48.68,38700.0,36.7558,36.7708,36.6728,36.6879,38700.0
2014-01-24 14:50:00,48.68,48.71,48.62,48.65,104600.0,36.6879,36.7105,36.6427,36.6653,104600.0
2014-01-24 15:00:00,48.65,48.79,48.65,48.79,100500.0,36.6653,36.7708,36.6653,36.7708,100500.0
2014-01-24 15:10:00,48.79,48.8,48.72,48.79,98200.0,36.7708,36.7784,36.7181,36.7708,98200.0
2014-01-24 15:20:00,48.79,48.8,48.74,48.8,97300.0,36.7708,36.7784,36.7331,36.7784,97300.0
2014-01-24 15:30:00,48.79,48.89,48.79,48.89,105500.0,36.7708,36.8462,36.7708,36.8462,105500.0
2014-01-24 15:40:00,48.89,48.93,48.83,48.84,264500.0,36.8462,36.8763,36.801,36.8085,264500.0
2014-01-24 15:50:00,48.84,49.0,48.72,48.77,479300.0,36.8085,36.9291,36.7181,36.7558,479300.0
2014-01-27 09:30:00,48.78,49.08,48.78,48.94,60200.0,36.7633,36.9894,36.7633,36.8839,60200.0
2014-01-27 09:40:00,48.95,48.97,48.71,48.73,66200.0,36.8914,36.9065,36.7105,36.7256,66200.0
2014-01-27 09:50:00,48.7,48.8,48.63,48.63,42300.0,36.703,36.7784,36.6502,36.6502,42300.0
2014-01-27 10:00:00,48.63,48.7,48.59,48.66,25600.0,36.6502,36.703,36.6201,36.6728,25600.0
2014-01-27 10:10:00,48.67,48.71,48.61,48.62,57600.0,36.6804,36.7105,36.6352,36.6427,57600.0
2014-01-27 10:20:00,48.62,48.69,48.46,48.46,52800.0,36.6427,36.6955,36.5221,36.5221,52800.0
2014-01-27 10:30:00,48.47,48.67,48.47,48.62,37800.0,36.5297,36.6804,36.5297,36.6427,37800.0
2014-01-27 10:40:00,48.62,48.71,48.6,48.71,43800.0,36.6427,36.7105,36.6276,36.7105,43800.0
2014-01-27 10:50:00,48.71,48.74,48.61,48.65,48000.0,36.7105,36.7331,36.6352,36.6653,48000.0
2014-01-27 11:00:00,48.64,48.7,48.6,48.61,24600.0,36.6578,36.703,36.6276,36.6352,24600.0
2014-01-27 11:10:00,48.61,48.61,48.5,48.53,34900.0,36.6352,36.6352,36.5523,36.5749,34900.0
2014-01-27 11:20:00,48.52,48.54,48.42,48.44,30200.0,36.5673,36.5824,36.492,36.507,30200.0
2014-01-27 11:30:00,48.43,48.44,48.29,48.33,25300.0,36.4995,36.507,36.394,36.4241,25300.0
2014-01-27 11:40:00,48.33,48.45,48.31,48.45,25700.0,36.4241,36.5146,36.4091,36.5146,25700.0
2014-01-27 11:50:00,48.45,48.45,48.32,48.37,31300.0,36.5146,36.5146,36.4166,36.4543,31300.0
2014-01-27 12:00:00,48.37,48.38,48.23,48.26,40600.0,36.4543,36.4618,36.3488,36.3714,40600.0
2014-01-27 12:10:00,48.25,48.26,48.17,48.21,27400.0,36.3639,36.3714,36.3036,36.3337,27400.0
2014-01-27 12:20:00,48.2,48.22,48.03,48.17,48500.0,36.3262,36.3412,36.198,36.3036,48500.0
2014-01-27 12:30:00,48.17,48.22,48.15,48.2,46400.0,36.3036,36.3412,36.2885,36.3262,46400.0
2014-01-27 12:40:00,48.2,48.27,48.17,48.23,21400.0,36.3262,36.3789,36.3036,36.3488,21400.0
2014-01-27 12:50:00,48.23,48.24,48.09,48.13,25800.0,36.3488,36.3563,36.2433,36.2734,25800.0
2014-01-27 13:00:00,48.13,48.23,48.11,48.19,29700.0,36.2734,36.3488,36.2583,36.3186,29700.0
2014-01-27 13:10:00,48.19,48.25,48.18,48.24,33000.0,36.3186,36.3639,36.3111,36.3563,33000.0
2014-01-27 13:20:00,48.24,48.24,48.13,48.21,30600.0,36.3563,36.3563,36.2734,36.3337,30600.0
2014-01-27 13:30:00,48.21,48.24,48.16,48.21,35400.0,36.3337,36.3563,36.296,36.3337,35400.0
2014-01-27 13:40:00,48.2,48.35,48.17,48.35,44900.0,36.3262,36.4392,36.3036,36.4392,44900.0
2014-01-27 13:50:00,48.34,48.35,48.27,48.27,75700.0,36.4317,36.4392,36.3789,36.3789,75700.0
2014-01-27 14:00:00,48.28,48.34,48.27,48.27,48000.0,36.3865,36.4317,36.3789,36.3789,48000.0
2014-01-27 14:10:00,48.26,48.33,48.24,48.29,60100.0,36.3714,36.4241,36.3563,36.394,60100.0
2014-01-27 14:20:00,48.29,48.44,48.29,48.44,84500.0,36.394,36.507,36.394,36.507,84500.0
2014-01-27 14:30:00,48.45,48.64,48.45,48.64,49700.0,36.5146,36.6578,36.5146,36.6578,49700.0
2014-01-27 14:40:00,48.65,48.69,48.58,48.69,90600.0,36.6653,36.6955,36.6126,36.6955,90600.0
2014-01-27 14:50:00,48.69,48.73,48.66,48.67,52600.0,36.6955,36.7256,36.6728,36.6804,52600.0
2014-01-27 15:00:00,48.67,48.67,48.54,48.55,40500.0,36.6804,36.6804,36.5824,36.5899,40500.0
2014-01-27 15:10:00,48.54,48.54,48.43,48.52,98400.0,36.5824,36.5824,36.4995,36.5673,98400.0
2014-01-27 15:20:00,48.52,48.53,48.44,48.48,69100.0,36.5673,36.5749,36.507,36.5372,69100.0
2014-01-27 15:30:00,48.48,48.56,48.42,48.55,107300.0,36.5372,36.5975,36.492,36.5899,107300.0
2014-01-27 15:40:00,48.55,48.56,48.45,48.52,142900.0,36.5899,36.5975,36.5146,36.5673,142900.0
2014-01-27 15:50:00,48.51,48.54,48.4,48.42,234800.0,36.5598,36.5824,36.4769,36.492,234800.0
2014-01-28 09:30:00,48.97,50.96,48.51,48.61,344200.0,36.9065,38.4063,36.5598,36.6352,344200.0
2014-01-28 09:40:00,48.59,48.76,48.25,48.44,140700.0,36.6201,36.7482,36.3639,36.507,140700.0
2014-01-28 09:50:00,48.44,48.83,48.43,48.74,139300.0,36.507,36.801,36.4995,36.7331,139300.0
2014-01-28 10:00:00,48.75,49.09,48.73,48.94,118100.0,36.7407,36.9969,36.7256,36.8839,118100.0
2014-01-28 10:10:00,48.94,48.96,48.35,48.9,130600.0,36.8839,36.8989,36.4392,36.8537,130600.0
2014-01-28 10:20:00,48.89,49.12,48.86,49.06,74100.0,36.8462,37.0195,36.8236,36.9743,74100.0
2014-01-28 10:30:00,49.06,49.09,48.9,49.04,58000.0,36.9743,36.9969,36.8537,36.9592,58000.0
2014-01-28 10:40:00,49.04,49.04,48.8,48.92,58400.0,36.9592,36.9592,36.7784,36.8688,58400.0
2014-01-28 10:50:00,48.9,49.1,48.87,48.94,51600.0,36.8537,37.0045,36.8311,36.8839,51600.0
2014-01-28 11:00:00,48.93,49.14,48.89,49.02,83200.0,36.8763,37.0346,36.8462,36.9442,83200.0
2014-01-28 11:10:00,49.01,49.21,49.01,49.13,114500.0,36.9366,37.0874,36.9366,37.0271,114500.0
2014-01-28 11:20:00,49.12,49.2,49.07,49.1,54800.0,37.0195,37.0798,36.9818,37.0045,54800.0
2014-01-28 11:30:00,49.13,49.13,48.98,49.04,45000.0,37.0271,37.0271,36.914,36.9592,45000.0
2014-01-28 11:40:00,49.03,49.13,48.98,49.12,52300.0,36.9517,37.0271,36.914,37.0195,52300.0
2014-01-28 11:50:00,49.11,49.34,49.11,49.28,42500.0,37.012,37.1853,37.012,37.1401,42500.0
2014-01-28 12:00:00,49.28,49.4,49.21,49.4,58900.0,37.1401,37.2306,37.0874,37.2306,58900.0
2014-01-28 12:10:00,49.39,49.41,49.21,49.26,45700.0,37.223,37.2381,37.0874,37.125,45700.0
2014-01-28 12:20:00,49.26,49.27,49.22,49.27,28700.0,37.125,37.1326,37.0949,37.1326,28700.0
2014-01-28 12:30:00,49.27,49.3,48.96,48.96,53100.0,37.1326,37.1552,36.8989,36.8989,53100.0
2014-01-28 12:40:00,48.97,49.11,48.86,48.96,44900.0,36.9065,37.012,36.8236,36.8989,44900.0
2014-01-28 12:50:00,48.96,48.98,48.75,48.9,53400.0,36.8989,36.914,36.7407,36.8537,53400.0
2014-01-28 13:00:00,48.91,48.97,48.83,48.9,32000.0,36.8613,36.9065,36.801,36.8537,32000.0
2014-01-28 13:10:00,48.91,49.04,48.89,49.04,26400.0,36.8613,36.9592,36.8462,36.9592,26400.0
2014-01-28 13:20:00,49.03,49.05,48.94,48.94,53600.0,36.9517,36.9668,36.8839,36.8839,53600.0
2014-01-28 13:30:00,48.94,48.99,48.65,48.68,59900.0,36.8839,36.9216,36.6653,36.6879,59900.0
2014-01-28 13:40:00,48.69,48.71,48.62,48.67,38800.0,36.6955,36.7105,36.6427,36.6804,38800.0
2014-01-28 13:50:00,48.68,48.68,48.51,48.56,41300.0,36.6879,36.6879,36.5598,36.5975,41300.0
2014-01-28 14:00:00,48.57,48.8,48.57,48.76,44400.0,36.605,36.7784,36.605,36.7482,44400.0
2014-01-28 14:10:00,48.75,48.87,48.66,48.86,65900.0,36.7407,36.8311,36.6728,36.8236,65900.0
2014-01-28 14:20:00,48.86,48.89,48.8,48.83,97300.0,36.8236,36.8462,36.7784,36.801,97300.0
2014-01-28 14:30:00,48.82,48.87,48.73,48.79,72700.0,36.7934,36.8311,36.7256,36.7708,72700.0
2014-01-28 14:40:00,48.79,48.84,48.73,48.8,30500.0,36.7708,36.8085,36.7256,36.7784,30500.0
2014-01-28 14:50:00,48.8,48.87,48.8,48.84,31700.0,36.7784,36.8311,36.7784,36.8085,31700.0
2014-01-28 15:00:00,48.84,48.84,48.68,48.76,54600.0,36.8085,36.8085,36.6879,36.7482,54600.0
2014-01-28 15:10:00,48.76,48.79,48.75,48.77,52300.0,36.7482,36.7708,36.7407,36.7558,52300.0
2014-01-28 15:20:00,48.77,48.8,48.68,48.8,69700.0,36.7558,36.7784,36.6879,36.7784,69700.0
2014-01-28 15:30:00,48.8,48.86,48.76,48.83,74500.0,36.7784,36.8236,36.7482,36.801,74500.0
2014-01-28 15:40:00,48.83,48.94,48.82,48.89,109900.0,36.801,36.8839,36.7934,36.8462,109900.0
2014-01-28 15:50:00,48.9,49.0,48.89,48.99,204900.0,36.8537,36.9291,36.8462,36.9216,204900.0
2014-01-29 09:30:00,48.4,48.4,48.0,48.32,127000.0,36.4769,36.4769,36.1754,36.4166,127000.0
2014-01-29 09:40:00,48.3,48.36,48.12,48.28,97000.0,36.4015,36.4468,36.2659,36.3865,97000.0
2014-01-29 09:50:00,48.29,48.43,48.16,48.3,78500.0,36.394,36.4995,36.296,36.4015,78500.0
2014-01-29 10:00:00,48.31,48.51,48.26,48.44,51800.0,36.4091,36.5598,36.3714,36.507,51800.0
2014-01-29 10:10:00,48.45,48.45,48.32,48.38,46600.0,36.5146,36.5146,36.4166,36.4618,46600.0
2014-01-29 10:20:00,48.38,48.43,48.37,48.42,27100.0,36.4618,36.4995,36.4543,36.492,27100.0
2014-01-29 10:30:00,48.42,48.54,48.4,48.48,42900.0,36.492,36.5824,36.4769,36.5372,42900.0
2014-01-29 10:40:00,48.51,48.57,48.47,48.56,31500.0,36.5598,36.605,36.5297,36.5975,31500.0
2014-01-29 10:50:00,48.55,48.75,48.54,48.72,45500.0,36.5899,36.7407,36.5824,36.7181,45500.0
2014-01-29 11:00:00,48.73,48.86,48.71,48.84,46300.0,36.7256,36.8236,36.7105,36.8085,46300.0
2014-01-29 11:10:00,48.84,48.84,48.67,48.71,51000.0,36.8085,36.8085,36.6804,36.7105,51000.0
2014-01-29 11:20:00,48.71,48.76,48.7,48.73,42500.0,36.7105,36.7482,36.703,36.7256,42500.0
2014-01-29 11:30:00,48.75,48.76,48.57,48.6,62800.0,36.7407,36.7482,36.605,36.6276,62800.0
2014-01-29 11:40:00,48.59,48.61,48.5,48.58,48300.0,36.6201,36.6352,36.5523,36.6126,48300.0
2014-01-29 11:50:00,48.58,48.7,48.57,48.66,64300.0,36.6126,36.703,36.605,36.6728,64300.0
2014-01-29 12:00:00,48.66,48.67,48.52,48.52,40100.0,36.6728,36.6804,36.5673,36.5673,40100.0
2014-01-29 12:10:00,48.53,48.53,48.43,48.44,56700.0,36.5749,36.5749,36.4995,36.507,56700.0
2014-01-29 12:20:00,48.44,48.58,48.43,48.5,61800.0,36.507,36.6126,36.4995,36.5523,61800.0
2014-01-29 12:30:00,48.48,48.55,48.46,48.46,59600.0,36.5372,36.5899,36.5221,36.5221,59600.0
2014-01-29 12:40:00,48.46,48.47,48.37,48.4,53900.0,36.5221,36.5297,36.4543,36.4769,53900.0
2014-01-29 12:50:00,48.4,48.41,48.35,48.35,53500.0,36.4769,36.4844,36.4392,36.4392,53500.0
2014-01-29 13:00:00,48.34,48.34,48.23,48.29,48700.0,36.4317,36.4317,36.3488,36.394,48700.0
2014-01-29 13:10:00,48.28,48.35,48.23,48.29,40000.0,36.3865,36.4392,36.3488,36.394,40000.0
2014-01-29 13:20:00,48.29,48.35,48.28,48.33,27800.0,36.394,36.4392,36.3865,36.4241,27800.0
2014-01-29 13:30:00,48.32,48.34,48.3,48.3,30500.0,36.4166,36.4317,36.4015,36.4015,30500.0
2014-01-29 13:40:00,48.3,48.32,48.23,48.25,47000.0,36.4015,36.4166,36.3488,36.3639,47000.0
2014-01-29 13:50:00,48.25,48.28,48.19,48.28,53900.0,36.3639,36.3865,36.3186,36.3865,53900.0
2014-01-29 14:00:00,48.25,48.36,48.11,48.25,139000.0,36.3639,36.4468,36.2583,36.3639,139000.0
2014-01-29 14:10:00,48.24,48.24,47.82,47.86,114600.0,36.3563,36.3563,36.0398,36.0699,114600.0
2014-01-29 14:20:00,47.87,48.11,47.87,48.09,58100.0,36.0775,36.2583,36.0775,36.2433,58100.0
2014-01-29 14:30:00,48.1,48.18,48.08,48.12,70000.0,36.2508,36.3111,36.2357,36.2659,70000.0
2014-01-29 14:40:00,48.12,48.28,48.11,48.26,96700.0,36.2659,36.3865,36.2583,36.3714,96700.0
2014-01-29 14:50:00,48.25,48.32,48.17,48.18,71800.0,36.3639,36.4166,36.3036,36.3111,71800.0
2014-01-29 15:00:00,48.17,48.26,48.12,48.25,62700.0,36.3036,36.3714,36.2659,36.3639,62700.0
2014-01-29 15:10:00,48.26,48.38,48.2,48.29,109000.0,36.3714,36.4618,36.3262,36.394,109000.0
2014-01-29 15:20:00,48.29,48.49,48.29,48.42,98200.0,36.394,36.5447,36.394,36.492,98200.0
2014-01-29 15:30:00,48.41,48.46,48.35,48.45,127500.0,36.4844,36.5221,36.4392,36.5146,127500.0
2014-01-29 15:40:00,48.45,48.49,48.37,48.41,149200.0,36.5146,36.5447,36.4543,36.4844,149200.0
2014-01-29 15:50:00,48.41,48.47,48.34,48.43,224000.0,36.4844,36.5297,36.4317,36.4995,224000.0
2014-01-30 09:30:00,48.67,48.8,48.5,48.5,49000.0,36.6804,36.7784,36.5523,36.5523,49000.0
2014-01-30 09:40:00,48.46,48.47,48.12,48.32,52500.0,36.5221,36.5297,36.2659,36.4166,52500.0
2014-01-30 09:50:00,48.32,48.44,48.15,48.19,77700.0,36.4166,36.507,36.2885,36.3186,77700.0
2014-01-30 10:00:00,48.21,48.27,48.15,48.16,46900.0,36.3337,36.3789,36.2885,36.296,46900.0
2014-01-30 10:10:00,48.16,48.23,48.0,48.09,42500.0,36.296,36.3488,36.1754,36.2433,42500.0
2014-01-30 10:20:00,48.08,48.14,48.01,48.01,37600.0,36.2357,36.2809,36.183,36.183,37600.0
2014-01-30 10:30:00,48.01,48.07,48.01,48.04,42200.0,36.183,36.2282,36.183,36.2056,42200.0
2014-01-30 10:40:00,48.04,48.09,47.97,47.97,26200.0,36.2056,36.2433,36.1528,36.1528,26200.0
2014-01-30 10:50:00,47.97,48.08,47.93,47.95,73100.0,36.1528,36.2357,36.1227,36.1378,73100.0
2014-01-30 11:00:00,47.95,47.98,47.84,47.96,56500.0,36.1378,36.1604,36.0549,36.1453,56500.0
2014-01-30 11:10:00,47.96,48.12,47.96,48.12,59100.0,36.1453,36.2659,36.1453,36.2659,59100.0
2014-01-30 11:20:00,48.11,48.2,48.11,48.2,35100.0,36.2583,36.3262,36.2583,36.3262,35100.0
2014-01-30 11:30:00,48.21,48.33,48.18,48.2,52900.0,36.3337,36.4241,36.3111,36.3262,52900.0
2014-01-30 11:40:00,48.21,48.45,48.2,48.45,51700.0,36.3337,36.5146,36.3262,36.5146,51700.0
2014-01-30 11:50:00,48.44,48.5,48.44,48.46,57400.0,36.507,36.5523,36.507,36.5221,57400.0
2014-01-30 12:00:00,48.45,48.48,48.44,48.45,34200.0,36.5146,36.5372,36.507,36.5146,34200.0
2014-01-30 12:10:00,48.46,48.51,48.45,48.5,32300.0,36.5221,36.5598,36.5146,36.5523,32300.0
2014-01-30 12:20:00,48.5,48.58,48.45,48.45,30100.0,36.5523,36.6126,36.5146,36.5146,30100.0
2014-01-30 12:30:00,48.46,48.47,48.39,48.39,37300.0,36.5221,36.5297,36.4694,36.4694,37300.0
2014-01-30 12:40:00,48.4,48.47,48.39,48.45,29200.0,36.4769,36.5297,36.4694,36.5146,29200.0
2014-01-30 12:50:00,48.45,48.51,48.44,48.45,28800.0,36.5146,36.5598,36.507,36.5146,28800.0
2014-01-30 13:00:00,48.44,48.44,48.38,48.39,22000.0,36.507,36.507,36.4618,36.4694,22000.0
2014-01-30 13:10:00,48.39,48.43,48.35,48.43,18000.0,36.4694,36.4995,36.4392,36.4995,18000.0
2014-01-30 13:20:00,48.44,48.49,48.43,48.43,19200.0,36.507,36.5447,36.4995,36.4995,19200.0
2014-01-30 13:30:00,48.43,48.44,48.32,48.35,24800.0,36.4995,36.507,36.4166,36.4392,24800.0
2014-01-30 13:40:00,48.35,48.4,48.33,48.4,15900.0,36.4392,36.4769,36.4241,36.4769,15900.0
2014-01-30 13:50:00,48.4,48.48,48.4,48.47,22600.0,36.4769,36.5372,36.4769,36.5297,22600.0
2014-01-30 14:00:00,48.46,48.46,48.33,48.33,27700.0,36.5221,36.5221,36.4241,36.4241,27700.0
2014-01-30 14:10:00,48.32,48.35,48.3,48.33,35000.0,36.4166,36.4392,36.4015,36.4241,35000.0
2014-01-30 14:20:00,48.34,48.36,48.3,48.36,27400.0,36.4317,36.4468,36.4015,36.4468,27400.0
2014-01-30 14:30:00,48.35,48.41,48.35,48.39,24900.0,36.4392,36.4844,36.4392,36.4694,24900.0
2014-01-30 14:40:00,48.4,48.44,48.36,48.37,51500.0,36.4769,36.507,36.4468,36.4543,51500.0
2014-01-30 14:50:00,48.36,48.52,48.36,48.51,32500.0,36.4468,36.5673,36.4468,36.5598,32500.0
2014-01-30 15:00:00,48.52,48.59,48.51,48.54,49600.0,36.5673,36.6201,36.5598,36.5824,49600.0
2014-01-30 15:10:00,48.54,48.7,48.54,48.67,48000.0,36.5824,36.703,36.5824,36.6804,48000.0
2014-01-30 15:20:00,48.66,48.71,48.66,48.7,57000.0,36.6728,36.7105,36.6728,36.703,57000.0
2014-01-30 15:30:00,48.7,48.73,48.57,48.61,70100.0,36.703,36.7256,36.605,36.6352,70100.0
2014-01-30 15:40:00,48.61,48.63,48.54,48.55,91300.0,36.6352,36.6502,36.5824,36.5899,91300.0
2014-01-30 15:50:00,48.56,48.61,48.53,48.59,169800.0,36.5975,36.6352,36.5749,36.6201,169800.0
2014-01-31 09:30:00,48.18,48.4,47.77,48.09,141800.0,36.3111,36.4769,36.0021,36.2433,141800.0
2014-01-31 09:40:00,48.05,48.28,47.98,48.17,34400.0,36.2131,36.3865,36.1604,36.3036,34400.0
2014-01-31 09:50:00,48.18,48.22,48.13,48.2,62200.0,36.3111,36.3412,36.2734,36.3262,62200.0
2014-01-31 10:00:00,48.18,48.39,48.18,48.33,40500.0,36.3111,36.4694,36.3111,36.4241,40500.0
2014-01-31 10:10:00,48.32,48.35,48.24,48.27,31500.0,36.4166,36.4392,36.3563,36.3789,31500.0
2014-01-31 10:20:00,48.25,48.32,48.19,48.23,34200.0,36.3639,36.4166,36.3186,36.3488,34200.0
2014-01-31 10:30:00,48.23,48.41,48.23,48.4,29400.0,36.3488,36.4844,36.3488,36.4769,29400.0
2014-01-31 10:40:00,48.41,48.48,48.33,48.43,29000.0,36.4844,36.5372,36.4241,36.4995,29000.0
2014-01-31 10:50:00,48.44,48.49,48.34,48.34,28500.0,36.507,36.5447,36.4317,36.4317,28500.0
2014-01-31 11:00:00,48.34,48.56,48.27,48.56,31600.0,36.4317,36.5975,36.3789,36.5975,31600.0
2014-01-31 11:10:00,48.55,48.57,48.49,48.49,21000.0,36.5899,36.605,36.5447,36.5447,21000.0
2014-01-31 11:20:00,48.49,48.59,48.44,48.59,28500.0,36.5447,36.6201,36.507,36.6201,28500.0
2014-01-31 11:30:00,48.6,48.64,48.4,48.43,24700.0,36.6276,36.6578,36.4769,36.4995,24700.0
2014-01-31 11:40:00,48.42,48.48,48.4,48.44,20100.0,36.492,36.5372,36.4769,36.507,20100.0
2014-01-31 11:50:00,48.45,48.59,48.42,48.59,21600.0,36.5146,36.6201,36.492,36.6201,21600.0
2014-01-31 12:00:00,48.6,48.68,48.56,48.6,31000.0,36.6276,36.6879,36.5975,36.6276,31000.0
2014-01-31 12:10:00,48.6,48.61,48.5,48.57,19900.0,36.6276,36.6352,36.5523,36.605,19900.0
2014-01-31 12:20:00,48.57,48.6,48.52,48.55,35400.0,36.605,36.6276,36.5673,36.5899,35400.0
2014-01-31 12:30:00,48.56,48.58,48.49,48.52,38200.0,36.5975,36.6126,36.5447,36.5673,38200.0
2014-01-31 12:40:00,48.52,48.62,48.49,48.62,16900.0,36.5673,36.6427,36.5447,36.6427,16900.0
2014-01-31 12:50:00,48.62,48.66,48.57,48.64,20400.0,36.6427,36.6728,36.605,36.6578,20400.0
2014-01-31 13:00:00,48.63,48.64,48.55,48.58,24400.0,36.6502,36.6578,36.5899,36.6126,24400.0
2014-01-31 13:10:00,48.57,48.58,48.51,48.51,39100.0,36.605,36.6126,36.5598,36.5598,39100.0
2014-01-31 13:20:00,48.51,48.54,48.49,48.5,18300.0,36.5598,36.5824,36.5447,36.5523,18300.0
2014-01-31 13:30:00,48.51,48.63,48.51,48.62,33500.0,36.5598,36.6502,36.5598,36.6427,33500.0
2014-01-31 13:40:00,48.62,48.72,48.62,48.69,24700.0,36.6427,36.7181,36.6427,36.6955,24700.0
2014-01-31 13:50:00,48.69,48.82,48.69,48.82,35700.0,36.6955,36.7934,36.6955,36.7934,35700.0
2014-01-31 14:00:00,48.83,48.84,48.75,48.76,41000.0,36.801,36.8085,36.7407,36.7482,41000.0
2014-01-31 14:10:00,48.76,48.77,48.69,48.7,26000.0,36.7482,36.7558,36.6955,36.703,26000.0
2014-01-31 14:20:00,48.71,48.73,48.69,48.72,23600.0,36.7105,36.7256,36.6955,36.7181,23600.0
2014-01-31 14:30:00,48.72,48.73,48.67,48.68,94000.0,36.7181,36.7256,36.6804,36.6879,94000.0
2014-01-31 14:40:00,48.68,48.7,48.66,48.7,20700.0,36.6879,36.703,36.6728,36.703,20700.0
2014-01-31 14:50:00,48.7,48.73,48.6,48.62,39200.0,36.703,36.7256,36.6276,36.6427,39200.0
2014-01-31 15:00:00,48.62,48.62,48.51,48.51,24600.0,36.6427,36.6427,36.5598,36.5598,24600.0
2014-01-31 15:10:00,48.52,48.59,48.48,48.49,33300.0,36.5673,36.6201,36.5372,36.5447,33300.0
2014-01-31 15:20:00,48.5,48.53,48.47,48.5,49300.0,36.5523,36.5749,36.5297,36.5523,49300.0
2014-01-31 15:30:00,48.5,48.54,48.44,48.47,37000.0,36.5523,36.5824,36.507,36.5297,37000.0
2014-01-31 15:40:00,48.47,48.5,48.39,48.45,90500.0,36.5297,36.5523,36.4694,36.5146,90500.0
2014-01-31 15:50:00,48.44,48.44,48.31,48.35,147600.0,36.507,36.507,36.4091,36.4392,147600.0
2014-02-03 09:30:00,48.25,48.46,48.13,48.14,56700.0,36.3639,36.5221,36.2734,36.2809,56700.0
2014-02-03 09:40:00,48.14,48.23,48.03,48.07,34600.0,36.2809,36.3488,36.198,36.2282,34600.0
2014-02-03 09:50:00,48.08,48.12,47.95,47.95,58600.0,36.2357,36.2659,36.1378,36.1378,58600.0
2014-02-03 10:00:00,47.93,47.95,47.68,47.75,65800.0,36.1227,36.1378,35.9343,35.987,65800.0
2014-02-03 10:10:00,47.74,47.74,47.28,47.28,137800.0,35.9795,35.9795,35.6328,35.6328,137800.0
2014-02-03 10:20:00,47.29,47.54,47.28,47.52,32100.0,35.6403,35.8288,35.6328,35.8137,32100.0
2014-02-03 10:30:00,47.5,47.55,47.42,47.54,22400.0,35.7986,35.8363,35.7383,35.8288,22400.0
2014-02-03 10:40:00,47.54,47.54,47.42,47.43,24500.0,35.8288,35.8288,35.7383,35.7459,24500.0
2014-02-03 10:50:00,47.41,47.45,47.22,47.26,60300.0,35.7308,35.7609,35.5876,35.6177,60300.0
2014-02-03 11:00:00,47.26,47.27,47.09,47.09,68700.0,35.6177,35.6253,35.4896,35.4896,68700.0
2014-02-03 11:10:00,47.09,47.15,46.96,47.03,69000.0,35.4896,35.5348,35.3916,35.4444,69000.0
2014-02-03 11:20:00,47.02,47.19,47.02,47.13,55400.0,35.4369,35.565,35.4369,35.5198,55400.0
2014-02-03 11:30:00,47.12,47.25,47.07,47.24,37200.0,35.5122,35.6102,35.4745,35.6027,37200.0
2014-02-03 11:40:00,47.24,47.32,47.16,47.18,27600.0,35.6027,35.663,35.5424,35.5574,27600.0
2014-02-03 11:50:00,47.19,47.25,47.16,47.18,48100.0,35.565,35.6102,35.5424,35.5574,48100.0
2014-02-03 12:00:00,47.18,47.18,47.06,47.14,25400.0,35.5574,35.5574,35.467,35.5273,25400.0
2014-02-03 12:10:00,47.15,47.16,47.05,47.1,22700.0,35.5348,35.5424,35.4595,35.4971,22700.0
2014-02-03 12:20:00,47.09,47.12,47.02,47.08,20200.0,35.4896,35.5122,35.4369,35.4821,20200.0
2014-02-03 12:30:00,47.08,47.15,47.07,47.08,31700.0,35.4821,35.5348,35.4745,35.4821,31700.0
2014-02-03 12:40:00,47.08,47.19,47.08,47.19,17600.0,35.4821,35.565,35.4821,35.565,17600.0
2014-02-03 12:50:00,47.18,47.29,47.15,47.2,38700.0,35.5574,35.6403,35.5348,35.5725,38700.0
2014-02-03 13:00:00,47.19,47.23,47.07,47.07,27200.0,35.565,35.5951,35.4745,35.4745,27200.0
2014-02-03 13:10:00,47.07,47.12,47.0,47.0,15900.0,35.4745,35.5122,35.4218,35.4218,15900.0
2014-02-03 13:20:00,47.0,47.02,46.78,46.81,84300.0,35.4218,35.4369,35.256,35.2786,84300.0
2014-02-03 13:30:00,46.81,46.87,46.75,46.78,49000.0,35.2786,35.3238,35.2334,35.256,49000.0
2014-02-03 13:40:00,46.77,46.82,46.67,46.72,44400.0,35.2484,35.2861,35.1731,35.2108,44400.0
2014-02-03 13:50:00,46.72,46.79,46.67,46.77,36100.0,35.2108,35.2635,35.1731,35.2484,36100.0
2014-02-03 14:00:00,46.76,46.83,46.75,46.78,18600.0,35.2409,35.2937,35.2334,35.256,18600.0
2014-02-03 14:10:00,46.77,46.84,46.76,46.82,18300.0,35.2484,35.3012,35.2409,35.2861,18300.0
2014-02-03 14:20:00,46.81,46.81,46.74,46.8,24700.0,35.2786,35.2786,35.2258,35.2711,24700.0
2014-02-03 14:30:00,46.8,46.84,46.76,46.79,30600.0,35.2711,35.3012,35.2409,35.2635,30600.0
2014-02-03 14:40:00,46.79,46.83,46.71,46.77,23100.0,35.2635,35.2937,35.2032,35.2484,23100.0
2014-02-03 14:50:00,46.78,46.79,46.66,46.66,37600.0,35.256,35.2635,35.1655,35.1655,37600.0
2014-02-03 15:00:00,46.66,46.77,46.66,46.74,30500.0,35.1655,35.2484,35.1655,35.2258,30500.0
2014-02-03 15:10:00,46.73,46.78,46.64,46.73,49500.0,35.2183,35.256,35.1505,35.2183,49500.0
2014-02-03 15:20:00,46.74,46.74,46.65,46.73,32600.0,35.2258,35.2258,35.158,35.2183,32600.0
2014-02-03 15:30:00,46.74,46.79,46.66,46.69,53200.0,35.2258,35.2635,35.1655,35.1881,53200.0
2014-02-03 15:40:00,46.69,46.71,46.55,46.56,74100.0,35.1881,35.2032,35.0826,35.0902,74100.0
2014-02-03 15:50:00,46.57,46.69,46.56,46.62,163600.0,35.0977,35.1881,35.0902,35.1354,163600.0
2014-02-04 09:30:00,46.95,47.0,46.56,46.62,63000.0,35.3841,35.4218,35.0902,35.1354,63000.0
2014-02-04 09:40:00,46.6,46.79,46.5,46.69,41100.0,35.1203,35.2635,35.045,35.1881,41100.0
2014-02-04 09:50:00,46.69,46.88,46.59,46.85,46800.0,35.1881,35.3313,35.1128,35.3087,46800.0
2014-02-04 10:00:00,46.87,46.89,46.72,46.83,72300.0,35.3238,35.3389,35.2108,35.2937,72300.0
2014-02-04 10:10:00,46.83,46.85,46.61,46.62,57200.0,35.2937,35.3087,35.1279,35.1354,57200.0
2014-02-04 10:20:00,46.62,46.66,46.46,46.48,78600.0,35.1354,35.1655,35.0148,35.0299,78600.0
2014-02-04 10:30:00,46.48,46.51,46.39,46.45,128000.0,35.0299,35.0525,34.9621,35.0073,128000.0
2014-02-04 10:40:00,46.46,46.51,46.42,46.46,86800.0,35.0148,35.0525,34.9847,35.0148,86800.0
2014-02-04 10:50:00,46.46,46.58,46.45,46.54,59200.0,35.0148,35.1052,35.0073,35.0751,59200.0
2014-02-04 11:00:00,46.54,46.74,46.53,46.71,61800.0,35.0751,35.2258,35.0676,35.2032,61800.0
2014-02-04 11:10:00,46.69,46.72,46.62,46.72,55200.0,35.1881,35.2108,35.1354,35.2108,55200.0
2014-02-04 11:20:00,46.71,46.8,46.69,46.76,30800.0,35.2032,35.2711,35.1881,35.2409,30800.0
2014-02-04 11:30:00,46.76,46.82,46.72,46.82,27200.0,35.2409,35.2861,35.2108,35.2861,27200.0
2014-02-04 11:40:00,46.81,46.87,46.78,46.87,20900.0,35.2786,35.3238,35.256,35.3238,20900.0
2014-02-04 11:50:00,46.88,46.99,46.86,46.99,19500.0,35.3313,35.4142,35.3163,35.4142,19500.0
2014-02-04 12:00:00,46.99,47.03,46.93,46.94,22700.0,35.4142,35.4444,35.369,35.3766,22700.0
2014-02-04 12:10:00,46.94,47.04,46.94,47.01,20000.0,35.3766,35.4519,35.3766,35.4293,20000.0
2014-02-04 12:20:00,47.02,47.05,46.94,46.94,21100.0,35.4369,35.4595,35.3766,35.3766,21100.0
2014-02-04 12:30:00,46.94,47.0,46.93,46.96,27300.0,35.3766,35.4218,35.369,35.3916,27300.0
2014-02-04 12:40:00,46.96,47.06,46.96,47.01,17200.0,35.3916,35.467,35.3916,35.4293,17200.0
2014-02-04 12:50:00,47.01,47.05,46.95,47.03,27900.0,35.4293,35.4595,35.3841,35.4444,27900.0
2014-02-04 13:00:00,47.04,47.07,47.01,47.05,14800.0,35.4519,35.4745,35.4293,35.4595,14800.0
2014-02-04 13:10:00,47.05,47.05,46.93,47.0,31500.0,35.4595,35.4595,35.369,35.4218,31500.0
2014-02-04 13:20:00,46.98,47.02,46.94,46.96,18900.0,35.4067,35.4369,35.3766,35.3916,18900.0
2014-02-04 13:30:00,46.95,47.04,46.9,46.96,24700.0,35.3841,35.4519,35.3464,35.3916,24700.0
2014-02-04 13:40:00,46.95,46.98,46.89,46.9,14800.0,35.3841,35.4067,35.3389,35.3464,14800.0
2014-02-04 13:50:00,46.9,46.92,46.7,46.73,56500.0,35.3464,35.3615,35.1957,35.2183,56500.0
2014-02-04 14:00:00,46.73,46.74,46.63,46.73,47300.0,35.2183,35.2258,35.1429,35.2183,47300.0
2014-02-04 14:10:00,46.72,46.73,46.67,46.67,29400.0,35.2108,35.2183,35.1731,35.1731,29400.0
2014-02-04 14:20:00,46.68,46.73,46.63,46.63,32700.0,35.1806,35.2183,35.1429,35.1429,32700.0
2014-02-04 14:30:00,46.63,46.65,46.51,46.64,72600.0,35.1429,35.158,35.0525,35.1505,72600.0
2014-02-04 14:40:00,46.64,46.78,46.64,46.73,44100.0,35.1505,35.256,35.1505,35.2183,44100.0
2014-02-04 14:50:00,46.74,46.85,46.74,46.85,32000.0,35.2258,35.3087,35.2258,35.3087,32000.0
2014-02-04 15:00:00,46.84,46.92,46.84,46.89,46700.0,35.3012,35.3615,35.3012,35.3389,46700.0
2014-02-04 15:10:00,46.89,46.89,46.78,46.8,30700.0,35.3389,35.3389,35.256,35.2711,30700.0
2014-02-04 15:20:00,46.81,46.85,46.63,46.65,45300.0,35.2786,35.3087,35.1429,35.158,45300.0
2014-02-04 15:30:00,46.65,46.82,46.63,46.76,66100.0,35.158,35.2861,35.1429,35.2409,66100.0
2014-02-04 15:40:00,46.77,46.84,46.74,46.74,86100.0,35.2484,35.3012,35.2258,35.2258,86100.0
2014-02-04 15:50:00,46.75,46.84,46.75,46.76,152000.0,35.2334,35.3012,35.2334,35.2409,152000.0
2014-02-05 09:30:00,46.83,47.02,46.7,46.75,55800.0,35.2937,35.4369,35.1957,35.2334,55800.0
2014-02-05 09:40:00,46.75,46.88,46.72,46.74,29600.0,35.2334,35.3313,35.2108,35.2258,29600.0
2014-02-05 09:50:00,46.7,46.79,46.66,46.74,43400.0,35.1957,35.2635,35.1655,35.2258,43400.0
2014-02-05 10:00:00,46.73,46.95,46.72,46.86,57400.0,35.2183,35.3841,35.2108,35.3163,57400.0
2014-02-05 10:10:00,46.87,46.91,46.78,46.82,50000.0,35.3238,35.354,35.256,35.2861,50000.0
2014-02-05 10:20:00,46.82,46.87,46.67,46.67,32900.0,35.2861,35.3238,35.1731,35.1731,32900.0
2014-02-05 10:30:00,46.68,46.86,46.65,46.86,39400.0,35.1806,35.3163,35.158,35.3163,39400.0
2014-02-05 10:40:00,46.86,46.91,46.75,46.78,54600.0,35.3163,35.354,35.2334,35.256,54600.0
2014-02-05 10:50:00,46.77,46.8,46.72,46.75,17700.0,35.2484,35.2711,35.2108,35.2334,17700.0
2014-02-05 11:00:00,46.74,46.75,46.67,46.7,20500.0,35.2258,35.2334,35.1731,35.1957,20500.0
2014-02-05 11:10:00,46.71,46.89,46.71,46.84,36100.0,35.2032,35.3389,35.2032,35.3012,36100.0
2014-02-05 11:20:00,46.85,47.06,46.85,47.04,35200.0,35.3087,35.467,35.3087,35.4519,35200.0
2014-02-05 11:30:00,47.05,47.08,46.88,46.88,35500.0,35.4595,35.4821,35.3313,35.3313,35500.0
2014-02-05 11:40:00,46.88,47.01,46.87,46.98,24700.0,35.3313,35.4293,35.3238,35.4067,24700.0
2014-02-05 11:50:00,46.98,47.05,46.97,47.03,29000.0,35.4067,35.4595,35.3992,35.4444,29000.0
2014-02-05 12:00:00,47.03,47.15,47.01,47.11,58400.0,35.4444,35.5348,35.4293,35.5047,58400.0
2014-02-05 12:10:00,47.11,47.14,47.0,47.14,30600.0,35.5047,35.5273,35.4218,35.5273,30600.0
2014-02-05 12:20:00,47.15,47.17,47.07,47.07,30100.0,35.5348,35.5499,35.4745,35.4745,30100.0
2014-02-05 12:30:00,47.06,47.13,47.06,47.09,29600.0,35.467,35.5198,35.467,35.4896,29600.0
2014-02-05 12:40:00,47.1,47.2,47.1,47.18,23900.0,35.4971,35.5725,35.4971,35.5574,23900.0
2014-02-05 12:50:00,47.18,47.18,47.12,47.15,20300.0,35.5574,35.5574,35.5122,35.5348,20300.0
2014-02-05 13:00:00,47.15,47.25,47.13,47.25,20000.0,35.5348,35.6102,35.5198,35.6102,20000.0
2014-02-05 13:10:00,47.25,47.26,47.2,47.24,28600.0,35.6102,35.6177,35.5725,35.6027,28600.0
2014-02-05 13:20:00,47.24,47.25,47.22,47.24,28600.0,35.6027,35.6102,35.5876,35.6027,28600.0
2014-02-05 13:30:00,47.25,47.25,47.21,47.24,20500.0,35.6102,35.6102,35.58,35.6027,20500.0
2014-02-05 13:40:00,47.24,47.27,47.15,47.16,32500.0,35.6027,35.6253,35.5348,35.5424,32500.0
2014-02-05 13:50:00,47.17,47.3,47.17,47.25,80600.0,35.5499,35.6479,35.5499,35.6102,80600.0
2014-02-05 14:00:00,47.24,47.32,47.22,47.24,34200.0,35.6027,35.663,35.5876,35.6027,34200.0
2014-02-05 14:10:00,47.24,47.25,47.18,47.22,28400.0,35.6027,35.6102,35.5574,35.5876,28400.0
2014-02-05 14:20:00,47.22,47.24,47.13,47.17,33300.0,35.5876,35.6027,35.5198,35.5499,33300.0
2014-02-05 14:30:00,47.17,47.24,47.08,47.09,40400.0,35.5499,35.6027,35.4821,35.4896,40400.0
2014-02-05 14:40:00,47.1,47.16,47.09,47.14,22200.0,35.4971,35.5424,35.4896,35.5273,22200.0
2014-02-05 14:50:00,47.14,47.18,47.1,47.13,31000.0,35.5273,35.5574,35.4971,35.5198,31000.0
2014-02-05 15:00:00,47.13,47.15,47.07,47.11,59900.0,35.5198,35.5348,35.4745,35.5047,59900.0
2014-02-05 15:10:00,47.1,47.16,47.08,47.13,79600.0,35.4971,35.5424,35.4821,35.5198,79600.0
2014-02-05 15:20:00,47.12,47.19,47.11,47.19,79600.0,35.5122,35.565,35.5047,35.565,79600.0
2014-02-05 15:30:00,47.18,47.22,47.12,47.19,91600.0,35.5574,35.5876,35.5122,35.565,91600.0
2014-02-05 15:40:00,47.2,47.27,47.18,47.26,106700.0,35.5725,35.6253,35.5574,35.6177,106700.0
2014-02-05 15:50:00,47.25,47.27,47.16,47.2,156200.0,35.6102,35.6253,35.5424,35.5725,156200.0
2014-02-06 09:30:00,47.21,47.52,47.19,47.51,222200.0,35.58,35.8137,35.565,35.8061,222200.0
2014-02-06 09:40:00,47.51,47.58,47.3,47.32,66100.0,35.8061,35.8589,35.6479,35.663,66100.0
2014-02-06 09:50:00,47.33,47.39,47.17,47.2,95100.0,35.6705,35.7157,35.5499,35.5725,95100.0
2014-02-06 10:00:00,47.21,47.32,47.16,47.23,70600.0,35.58,35.663,35.5424,35.5951,70600.0
2014-02-06 10:10:00,47.23,47.29,47.16,47.26,25400.0,35.5951,35.6403,35.5424,35.6177,25400.0
2014-02-06 10:20:00,47.28,47.32,47.2,47.32,59500.0,35.6328,35.663,35.5725,35.663,59500.0
2014-02-06 10:30:00,47.33,47.33,47.25,47.28,58400.0,35.6705,35.6705,35.6102,35.6328,58400.0
2014-02-06 10:40:00,47.29,47.44,47.27,47.44,95700.0,35.6403,35.7534,35.6253,35.7534,95700.0
2014-02-06 10:50:00,47.43,47.51,47.38,47.49,75000.0,35.7459,35.8061,35.7082,35.7911,75000.0
2014-02-06 11:00:00,47.5,47.73,47.49,47.73,107600.0,35.7986,35.9719,35.7911,35.9719,107600.0
2014-02-06 11:10:00,47.72,47.75,47.68,47.73,86000.0,35.9644,35.987,35.9343,35.9719,86000.0
2014-02-06 11:20:00,47.71,47.79,47.49,47.51,86800.0,35.9569,36.0172,35.7911,35.8061,86800.0
2014-02-06 11:30:00,47.52,47.7,47.52,47.62,57800.0,35.8137,35.9493,35.8137,35.889,57800.0
2014-02-06 11:40:00,47.62,47.66,47.61,47.61,31900.0,35.889,35.9192,35.8815,35.8815,31900.0
2014-02-06 11:50:00,47.61,47.65,47.55,47.57,38200.0,35.8815,35.9117,35.8363,35.8514,38200.0
2014-02-06 12:00:00,47.58,47.78,47.58,47.78,67800.0,35.8589,36.0096,35.8589,36.0096,67800.0
2014-02-06 12:10:00,47.78,47.89,47.74,47.89,203800.0,36.0096,36.0925,35.9795,36.0925,203800.0
2014-02-06 12:20:00,47.9,48.04,47.88,48.03,90900.0,36.1001,36.2056,36.085,36.198,90900.0
2014-02-06 12:30:00,48.02,48.02,47.94,48.0,32400.0,36.1905,36.1905,36.1302,36.1754,32400.0
2014-02-06 12:40:00,48.0,48.16,47.96,48.1,64800.0,36.1754,36.296,36.1453,36.2508,64800.0
2014-02-06 12:50:00,48.11,48.15,48.08,48.12,58000.0,36.2583,36.2885,36.2357,36.2659,58000.0
2014-02-06 13:00:00,48.13,48.35,48.09,48.2,131200.0,36.2734,36.4392,36.2433,36.3262,131200.0
2014-02-06 13:10:00,48.2,48.26,48.14,48.21,87100.0,36.3262,36.3714,36.2809,36.3337,87100.0
2014-02-06 13:20:00,48.21,48.28,48.14,48.14,74200.0,36.3337,36.3865,36.2809,36.2809,74200.0
2014-02-06 13:30:00,48.16,48.23,48.02,48.08,131100.0,36.296,36.3488,36.1905,36.2357,131100.0
2014-02-06 13:40:00,48.08,48.2,48.0,48.14,66800.0,36.2357,36.3262,36.1754,36.2809,66800.0
2014-02-06 13:50:00,48.14,48.15,48.02,48.02,29900.0,36.2809,36.2885,36.1905,36.1905,29900.0
2014-02-06 14:00:00,48.01,48.12,48.01,48.07,34300.0,36.183,36.2659,36.183,36.2282,34300.0
2014-02-06 14:10:00,48.08,48.23,48.08,48.21,27900.0,36.2357,36.3488,36.2357,36.3337,27900.0
2014-02-06 14:20:00,48.22,48.28,48.19,48.24,35600.0,36.3412,36.3865,36.3186,36.3563,35600.0
2014-02-06 14:30:00,48.24,48.29,48.22,48.24,62600.0,36.3563,36.394,36.3412,36.3563,62600.0
2014-02-06 14:40:00,48.24,48.26,48.19,48.2,32000.0,36.3563,36.3714,36.3186,36.3262,32000.0
2014-02-06 14:50:00,48.21,48.34,48.2,48.34,58700.0,36.3337,36.4317,36.3262,36.4317,58700.0
2014-02-06 15:00:00,48.34,48.42,48.32,48.4,80600.0,36.4317,36.492,36.4166,36.4769,80600.0
2014-02-06 15:10:00,48.4,48.41,48.25,48.27,76800.0,36.4769,36.4844,36.3639,36.3789,76800.0
2014-02-06 15:20:00,48.27,48.27,48.15,48.21,42800.0,36.3789,36.3789,36.2885,36.3337,42800.0
2014-02-06 15:30:00,48.21,48.36,48.2,48.35,121800.0,36.3337,36.4468,36.3262,36.4392,121800.0
2014-02-06 15:40:00,48.35,48.38,48.26,48.3,167700.0,36.4392,36.4618,36.3714,36.4015,167700.0
2014-02-06 15:50:00,48.31,48.39,48.26,48.33,221700.0,36.4091,36.4694,36.3714,36.4241,221700.0
2014-02-07 09:30:00,48.59,48.77,48.39,48.49,60500.0,36.6201,36.7558,36.4694,36.5447,60500.0
2014-02-07 09:40:00,48.55,48.62,48.25,48.25,41600.0,36.5899,36.6427,36.3639,36.3639,41600.0
2014-02-07 09:50:00,48.27,48.38,48.17,48.31,68000.0,36.3789,36.4618,36.3036,36.4091,68000.0
2014-02-07 10:00:00,48.32,48.45,48.24,48.31,28300.0,36.4166,36.5146,36.3563,36.4091,28300.0
2014-02-07 10:10:00,48.29,48.3,47.94,48.02,49500.0,36.394,36.4015,36.1302,36.1905,49500.0
2014-02-07 10:20:00,48.01,48.01,47.83,47.88,39800.0,36.183,36.183,36.0473,36.085,39800.0
2014-02-07 10:30:00,47.86,48.02,47.84,48.02,41000.0,36.0699,36.1905,36.0549,36.1905,41000.0
2014-02-07 10:40:00,48.02,48.07,48.0,48.07,38700.0,36.1905,36.2282,36.1754,36.2282,38700.0
2014-02-07 10:50:00,48.07,48.24,48.05,48.22,44800.0,36.2282,36.3563,36.2131,36.3412,44800.0
2014-02-07 11:00:00,48.22,48.22,48.13,48.15,39700.0,36.3412,36.3412,36.2734,36.2885,39700.0
2014-02-07 11:10:00,48.14,48.19,48.09,48.13,48100.0,36.2809,36.3186,36.2433,36.2734,48100.0
2014-02-07 11:20:00,48.12,48.17,48.08,48.17,28000.0,36.2659,36.3036,36.2357,36.3036,28000.0
2014-02-07 11:30:00,48.19,48.27,48.18,48.2,32600.0,36.3186,36.3789,36.3111,36.3262,32600.0
2014-02-07 11:40:00,48.19,48.3,48.19,48.3,30300.0,36.3186,36.4015,36.3186,36.4015,30300.0
2014-02-07 11:50:00,48.3,48.37,48.29,48.37,28000.0,36.4015,36.4543,36.394,36.4543,28000.0
2014-02-07 12:00:00,48.36,48.38,48.32,48.36,28800.0,36.4468,36.4618,36.4166,36.4468,28800.0
2014-02-07 12:10:00,48.37,48.44,48.36,48.41,23200.0,36.4543,36.507,36.4468,36.4844,23200.0
2014-02-07 12:20:00,48.42,48.44,48.39,48.39,18600.0,36.492,36.507,36.4694,36.4694,18600.0
2014-02-07 12:30:00,48.39,48.41,48.34,48.34,19800.0,36.4694,36.4844,36.4317,36.4317,19800.0
2014-02-07 12:40:00,48.34,48.35,48.3,48.3,14500.0,36.4317,36.4392,36.4015,36.4015,14500.0
2014-02-07 12:50:00,48.31,48.39,48.3,48.38,32400.0,36.4091,36.4694,36.4015,36.4618,32400.0
2014-02-07 13:00:00,48.39,48.42,48.36,48.38,14300.0,36.4694,36.492,36.4468,36.4618,14300.0
2014-02-07 13:10:00,48.38,48.42,48.38,48.42,16900.0,36.4618,36.492,36.4618,36.492,16900.0
2014-02-07 13:20:00,48.41,48.48,48.41,48.48,13800.0,36.4844,36.5372,36.4844,36.5372,13800.0
2014-02-07 13:30:00,48.48,48.49,48.47,48.47,18800.0,36.5372,36.5447,36.5297,36.5297,18800.0
2014-02-07 13:40:00,48.48,48.59,48.48,48.57,37000.0,36.5372,36.6201,36.5372,36.605,37000.0
2014-02-07 13:50:00,48.56,48.62,48.52,48.57,36700.0,36.5975,36.6427,36.5673,36.605,36700.0
2014-02-07 14:00:00,48.57,48.58,48.54,48.58,26700.0,36.605,36.6126,36.5824,36.6126,26700.0
2014-02-07 14:10:00,48.58,48.6,48.48,48.48,30900.0,36.6126,36.6276,36.5372,36.5372,30900.0
2014-02-07 14:20:00,48.48,48.55,48.48,48.52,23000.0,36.5372,36.5899,36.5372,36.5673,23000.0
2014-02-07 14:30:00,48.52,48.54,48.41,48.41,35400.0,36.5673,36.5824,36.4844,36.4844,35400.0
2014-02-07 14:40:00,48.41,48.47,48.4,48.4,44200.0,36.4844,36.5297,36.4769,36.4769,44200.0
2014-02-07 14:50:00,48.39,48.41,48.3,48.32,83000.0,36.4694,36.4844,36.4015,36.4166,83000.0
2014-02-07 15:00:00,48.33,48.38,48.32,48.32,54600.0,36.4241,36.4618,36.4166,36.4166,54600.0
2014-02-07 15:10:00,48.33,48.33,48.26,48.29,89300.0,36.4241,36.4241,36.3714,36.394,89300.0
2014-02-07 15:20:00,48.3,48.31,48.25,48.31,115100.0,36.4015,36.4091,36.3639,36.4091,115100.0
2014-02-07 15:30:00,48.32,48.46,48.32,48.46,64400.0,36.4166,36.5221,36.4166,36.5221,64400.0
2014-02-07 15:40:00,48.46,48.53,48.42,48.49,130900.0,36.5221,36.5749,36.492,36.5447,130900.0
2014-02-07 15:50:00,48.49,48.51,48.44,48.44,277200.0,36.5447,36.5598,36.507,36.507,277200.0
2014-02-10 09:30:00,48.46,48.46,48.05,48.28,91700.0,36.5221,36.5221,36.2131,36.3865,91700.0
2014-02-10 09:40:00,48.3,48.42,48.2,48.28,65600.0,36.4015,36.492,36.3262,36.3865,65600.0
2014-02-10 09:50:00,48.28,48.28,48.03,48.27,48100.0,36.3865,36.3865,36.198,36.3789,48100.0
2014-02-10 10:00:00,48.25,48.27,48.18,48.21,24600.0,36.3639,36.3789,36.3111,36.3337,24600.0
2014-02-10 10:10:00,48.2,48.29,48.19,48.29,37400.0,36.3262,36.394,36.3186,36.394,37400.0
2014-02-10 10:20:00,48.28,48.31,48.21,48.3,67900.0,36.3865,36.4091,36.3337,36.4015,67900.0
2014-02-10 10:30:00,48.32,48.38,48.28,48.32,76600.0,36.4166,36.4618,36.3865,36.4166,76600.0
2014-02-10 10:40:00,48.33,48.35,48.25,48.28,89300.0,36.4241,36.4392,36.3639,36.3865,89300.0
2014-02-10 10:50:00,48.26,48.3,48.2,48.22,28700.0,36.3714,36.4015,36.3262,36.3412,28700.0
2014-02-10 11:00:00,48.22,48.29,48.16,48.18,26200.0,36.3412,36.394,36.296,36.3111,26200.0
2014-02-10 11:10:00,48.18,48.33,48.18,48.33,48000.0,36.3111,36.4241,36.3111,36.4241,48000.0
2014-02-10 11:20:00,48.33,48.44,48.33,48.4,59500.0,36.4241,36.507,36.4241,36.4769,59500.0
2014-02-10 11:30:00,48.41,48.45,48.28,48.3,42200.0,36.4844,36.5146,36.3865,36.4015,42200.0
2014-02-10 11:40:00,48.31,48.41,48.3,48.4,33900.0,36.4091,36.4844,36.4015,36.4769,33900.0
2014-02-10 11:50:00,48.4,48.42,48.3,48.37,29100.0,36.4769,36.492,36.4015,36.4543,29100.0
2014-02-10 12:00:00,48.37,48.43,48.3,48.43,49900.0,36.4543,36.4995,36.4015,36.4995,49900.0
2014-02-10 12:10:00,48.43,48.5,48.4,48.41,23500.0,36.4995,36.5523,36.4769,36.4844,23500.0
2014-02-10 12:20:00,48.4,48.46,48.33,48.33,14700.0,36.4769,36.5221,36.4241,36.4241,14700.0
2014-02-10 12:30:00,48.34,48.4,48.25,48.25,22700.0,36.4317,36.4769,36.3639,36.3639,22700.0
2014-02-10 12:40:00,48.25,48.25,48.21,48.21,13700.0,36.3639,36.3639,36.3337,36.3337,13700.0
2014-02-10 12:50:00,48.22,48.27,48.19,48.27,16000.0,36.3412,36.3789,36.3186,36.3789,16000.0
2014-02-10 13:00:00,48.27,48.3,48.22,48.23,15300.0,36.3789,36.4015,36.3412,36.3488,15300.0
2014-02-10 13:10:00,48.23,48.29,48.21,48.29,19500.0,36.3488,36.394,36.3337,36.394,19500.0
2014-02-10 13:20:00,48.29,48.34,48.28,48.28,18200.0,36.394,36.4317,36.3865,36.3865,18200.0
2014-02-10 13:30:00,48.28,48.32,48.25,48.32,14700.0,36.3865,36.4166,36.3639,36.4166,14700.0
2014-02-10 13:40:00,48.32,48.32,48.27,48.31,15200.0,36.4166,36.4166,36.3789,36.4091,15200.0
2014-02-10 13:50:00,48.3,48.35,48.26,48.34,22400.0,36.4015,36.4392,36.3714,36.4317,22400.0
2014-02-10 14:00:00,48.33,48.38,48.31,48.31,38600.0,36.4241,36.4618,36.4091,36.4091,38600.0
2014-02-10 14:10:00,48.31,48.34,48.3,48.34,12000.0,36.4091,36.4317,36.4015,36.4317,12000.0
2014-02-10 14:20:00,48.33,48.38,48.32,48.36,30800.0,36.4241,36.4618,36.4166,36.4468,30800.0
2014-02-10 14:30:00,48.36,48.37,48.32,48.34,20800.0,36.4468,36.4543,36.4166,36.4317,20800.0
2014-02-10 14:40:00,48.34,48.38,48.32,48.38,23300.0,36.4317,36.4618,36.4166,36.4618,23300.0
2014-02-10 14:50:00,48.38,48.39,48.29,48.3,40100.0,36.4618,36.4694,36.394,36.4015,40100.0
2014-02-10 15:00:00,48.29,48.3,48.25,48.29,25000.0,36.394,36.4015,36.3639,36.394,25000.0
2014-02-10 15:10:00,48.28,48.28,48.19,48.21,60200.0,36.3865,36.3865,36.3186,36.3337,60200.0
2014-02-10 15:20:00,48.21,48.21,48.13,48.15,43100.0,36.3337,36.3337,36.2734,36.2885,43100.0
2014-02-10 15:30:00,48.15,48.21,48.13,48.19,49600.0,36.2885,36.3337,36.2734,36.3186,49600.0
2014-02-10 15:40:00,48.2,48.25,48.13,48.18,65400.0,36.3262,36.3639,36.2734,36.3111,65400.0
2014-02-10 15:50:00,48.18,48.22,48.17,48.2,113800.0,36.3111,36.3412,36.3036,36.3262,113800.0
2014-02-11 09:30:00,48.29,48.59,48.18,48.55,130100.0,36.394,36.6201,36.3111,36.5899,130100.0
2014-02-11 09:40:00,48.56,48.82,48.5,48.69,50300.0,36.5975,36.7934,36.5523,36.6955,50300.0
2014-02-11 09:50:00,48.69,48.89,48.56,48.72,70700.0,36.6955,36.8462,36.5975,36.7181,70700.0
2014-02-11 10:00:00,48.73,48.78,48.66,48.73,31200.0,36.7256,36.7633,36.6728,36.7256,31200.0
2014-02-11 10:10:00,48.71,48.77,48.66,48.75,50400.0,36.7105,36.7558,36.6728,36.7407,50400.0
2014-02-11 10:20:00,48.75,48.9,48.74,48.85,139300.0,36.7407,36.8537,36.7331,36.816,139300.0
2014-02-11 10:30:00,48.87,48.99,48.85,48.9,70600.0,36.8311,36.9216,36.816,36.8537,70600.0
2014-02-11 10:40:00,48.9,49.06,48.85,49.02,134700.0,36.8537,36.9743,36.816,36.9442,134700.0
2014-02-11 10:50:00,49.01,49.07,48.99,49.03,81400.0,36.9366,36.9818,36.9216,36.9517,81400.0
2014-02-11 11:00:00,49.03,49.04,48.87,48.9,81600.0,36.9517,36.9592,36.8311,36.8537,81600.0
2014-02-11 11:10:00,48.9,48.98,48.82,48.98,42100.0,36.8537,36.914,36.7934,36.914,42100.0
2014-02-11 11:20:00,48.98,48.99,48.9,48.92,58200.0,36.914,36.9216,36.8537,36.8688,58200.0
2014-02-11 11:30:00,48.93,48.95,48.89,48.93,36400.0,36.8763,36.8914,36.8462,36.8763,36400.0
2014-02-11 11:40:00,48.92,48.95,48.87,48.93,88800.0,36.8688,36.8914,36.8311,36.8763,88800.0
2014-02-11 11:50:00,48.94,49.01,48.92,48.95,34600.0,36.8839,36.9366,36.8688,36.8914,34600.0
2014-02-11 12:00:00,48.95,48.98,48.89,48.89,36200.0,36.8914,36.914,36.8462,36.8462,36200.0
2014-02-11 12:10:00,48.89,48.92,48.88,48.91,48300.0,36.8462,36.8688,36.8387,36.8613,48300.0
2014-02-11 12:20:00,48.91,48.92,48.83,48.89,34400.0,36.8613,36.8688,36.801,36.8462,34400.0
2014-02-11 12:30:00,48.89,48.91,48.85,48.86,24400.0,36.8462,36.8613,36.816,36.8236,24400.0
2014-02-11 12:40:00,48.86,48.94,48.86,48.89,28100.0,36.8236,36.8839,36.8236,36.8462,28100.0
2014-02-11 12:50:00,48.9,48.91,48.83,48.83,17200.0,36.8537,36.8613,36.801,36.801,17200.0
2014-02-11 13:00:00,48.85,48.89,48.8,48.82,32800.0,36.816,36.8462,36.7784,36.7934,32800.0
2014-02-11 13:10:00,48.82,48.91,48.82,48.89,28100.0,36.7934,36.8613,36.7934,36.8462,28100.0
2014-02-11 13:20:00,48.89,48.91,48.87,48.91,20500.0,36.8462,36.8613,36.8311,36.8613,20500.0
2014-02-11 13:30:00,48.9,48.91,48.87,48.89,24300.0,36.8537,36.8613,36.8311,36.8462,24300.0
2014-02-11 13:40:00,48.9,48.91,48.83,48.83,21600.0,36.8537,36.8613,36.801,36.801,21600.0
2014-02-11 13:50:00,48.83,48.87,48.83,48.83,37000.0,36.801,36.8311,36.801,36.801,37000.0
2014-02-11 14:00:00,48.83,48.85,48.77,48.84,33800.0,36.801,36.816,36.7558,36.8085,33800.0
2014-02-11 14:10:00,48.83,48.84,48.79,48.79,43800.0,36.801,36.8085,36.7708,36.7708,43800.0
2014-02-11 14:20:00,48.8,48.86,48.79,48.8,35100.0,36.7784,36.8236,36.7708,36.7784,35100.0
2014-02-11 14:30:00,48.8,48.86,48.8,48.82,44100.0,36.7784,36.8236,36.7784,36.7934,44100.0
2014-02-11 14:40:00,48.82,48.87,48.82,48.85,76100.0,36.7934,36.8311,36.7934,36.816,76100.0
2014-02-11 14:50:00,48.85,48.87,48.83,48.85,58600.0,36.816,36.8311,36.801,36.816,58600.0
2014-02-11 15:00:00,48.85,48.93,48.84,48.91,59400.0,36.816,36.8763,36.8085,36.8613,59400.0
2014-02-11 15:10:00,48.91,48.96,48.89,48.95,66600.0,36.8613,36.8989,36.8462,36.8914,66600.0
2014-02-11 15:20:00,48.96,48.97,48.88,48.89,59100.0,36.8989,36.9065,36.8387,36.8462,59100.0
2014-02-11 15:30:00,48.88,49.03,48.88,49.01,907900.0,36.8387,36.9517,36.8387,36.9366,907900.0
2014-02-11 15:40:00,49.01,49.04,48.97,49.01,207900.0,36.9366,36.9592,36.9065,36.9366,207900.0
2014-02-11 15:50:00,49.0,49.04,48.89,48.9,812100.0,36.9291,36.9592,36.8462,36.8537,812100.0
2014-02-12 09:30:00,49.12,49.42,49.12,49.3,273300.0,37.0195,37.2456,37.0195,37.1552,273300.0
2014-02-12 09:40:00,49.29,49.46,49.25,49.44,108200.0,37.1477,37.2758,37.1175,37.2607,108200.0
2014-02-12 09:50:00,49.44,49.67,49.43,49.64,116800.0,37.2607,37.434,37.2532,37.4114,116800.0
2014-02-12 10:00:00,49.65,49.72,49.47,49.68,91300.0,37.419,37.4717,37.2833,37.4416,91300.0
2014-02-12 10:10:00,49.7,50.0,49.7,49.93,180500.0,37.4566,37.6827,37.4566,37.63,180500.0
2014-02-12 10:20:00,49.93,49.96,49.79,49.83,61400.0,37.63,37.6526,37.5245,37.5546,61400.0
2014-02-12 10:30:00,49.84,49.92,49.77,49.92,56900.0,37.5622,37.6225,37.5094,37.6225,56900.0
2014-02-12 10:40:00,49.91,49.91,49.77,49.83,82600.0,37.6149,37.6149,37.5094,37.5546,82600.0
2014-02-12 10:50:00,49.83,49.87,49.8,49.83,38300.0,37.5546,37.5848,37.532,37.5546,38300.0
2014-02-12 11:00:00,49.82,49.89,49.76,49.89,52500.0,37.5471,37.5998,37.5019,37.5998,52500.0
2014-02-12 11:10:00,49.88,50.02,49.88,50.01,38700.0,37.5923,37.6978,37.5923,37.6903,38700.0
2014-02-12 11:20:00,50.01,50.01,49.83,49.92,54300.0,37.6903,37.6903,37.5546,37.6225,54300.0
2014-02-12 11:30:00,49.92,50.08,49.89,49.97,69200.0,37.6225,37.743,37.5998,37.6601,69200.0
2014-02-12 11:40:00,49.98,50.04,49.92,49.92,50700.0,37.6677,37.7129,37.6225,37.6225,50700.0
2014-02-12 11:50:00,49.92,50.02,49.92,50.01,36300.0,37.6225,37.6978,37.6225,37.6903,36300.0
2014-02-12 12:00:00,50.01,50.17,49.97,50.12,66500.0,37.6903,37.8109,37.6601,37.7732,66500.0
2014-02-12 12:10:00,50.12,50.21,50.07,50.21,53300.0,37.7732,37.841,37.7355,37.841,53300.0
2014-02-12 12:20:00,50.21,50.24,50.13,50.2,35500.0,37.841,37.8636,37.7807,37.8335,35500.0
2014-02-12 12:30:00,50.21,50.31,50.21,50.25,48800.0,37.841,37.9164,37.841,37.8712,48800.0
2014-02-12 12:40:00,50.25,50.26,50.16,50.18,26100.0,37.8712,37.8787,37.8033,37.8184,26100.0
2014-02-12 12:50:00,50.18,50.29,50.18,50.24,29100.0,37.8184,37.9013,37.8184,37.8636,29100.0
2014-02-12 13:00:00,50.24,50.33,50.24,50.3,39900.0,37.8636,37.9315,37.8636,37.9088,39900.0
2014-02-12 13:10:00,50.29,50.33,50.24,50.29,28400.0,37.9013,37.9315,37.8636,37.9013,28400.0
2014-02-12 13:20:00,50.29,50.35,50.28,50.28,31500.0,37.9013,37.9465,37.8938,37.8938,31500.0
2014-02-12 13:30:00,50.28,50.34,50.28,50.32,38100.0,37.8938,37.939,37.8938,37.9239,38100.0
2014-02-12 13:40:00,50.32,50.47,50.32,50.44,65500.0,37.9239,38.037,37.9239,38.0144,65500.0
2014-02-12 13:50:00,50.44,50.49,50.38,50.41,45600.0,38.0144,38.052,37.9691,37.9917,45600.0
2014-02-12 14:00:00,50.4,50.5,50.3,50.3,80900.0,37.9842,38.0596,37.9088,37.9088,80900.0
2014-02-12 14:10:00,50.3,50.31,50.17,50.17,41800.0,37.9088,37.9164,37.8109,37.8109,41800.0
2014-02-12 14:20:00,50.18,50.2,50.16,50.2,36300.0,37.8184,37.8335,37.8033,37.8335,36300.0
2014-02-12 14:30:00,50.2,50.21,50.12,50.17,38900.0,37.8335,37.841,37.7732,37.8109,38900.0
2014-02-12 14:40:00,50.17,50.22,50.08,50.08,38500.0,37.8109,37.8486,37.743,37.743,38500.0
2014-02-12 14:50:00,50.07,50.13,50.04,50.13,47500.0,37.7355,37.7807,37.7129,37.7807,47500.0
2014-02-12 15:00:00,50.14,50.16,50.06,50.11,50700.0,37.7883,37.8033,37.728,37.7656,50700.0
2014-02-12 15:10:00,50.11,50.15,50.09,50.13,64000.0,37.7656,37.7958,37.7506,37.7807,64000.0
2014-02-12 15:20:00,50.13,50.19,50.12,50.16,57400.0,37.7807,37.8259,37.7732,37.8033,57400.0
2014-02-12 15:30:00,50.17,50.2,50.1,50.13,81200.0,37.8109,37.8335,37.7581,37.7807,81200.0
2014-02-12 15:40:00,50.13,50.23,50.13,50.21,122200.0,37.7807,37.8561,37.7807,37.841,122200.0
2014-02-12 15:50:00,50.21,50.23,50.16,50.23,245700.0,37.841,37.8561,37.8033,37.8561,245700.0
2014-02-13 09:30:00,49.76,50.11,49.73,49.88,96900.0,37.5019,37.7656,37.4793,37.5923,96900.0
2014-02-13 09:40:00,49.89,49.94,49.74,49.8,98200.0,37.5998,37.6375,37.4868,37.532,98200.0
2014-02-13 09:50:00,49.8,49.89,49.73,49.89,131100.0,37.532,37.5998,37.4793,37.5998,131100.0
2014-02-13 10:00:00,49.91,50.0,49.83,49.88,39200.0,37.6149,37.6827,37.5546,37.5923,39200.0
2014-02-13 10:10:00,49.87,49.9,49.79,49.88,31600.0,37.5848,37.6074,37.5245,37.5923,31600.0
2014-02-13 10:20:00,49.89,49.95,49.86,49.86,28400.0,37.5998,37.6451,37.5772,37.5772,28400.0
2014-02-13 10:30:00,49.87,50.01,49.87,49.97,47300.0,37.5848,37.6903,37.5848,37.6601,47300.0
2014-02-13 10:40:00,49.97,50.07,49.97,50.07,50600.0,37.6601,37.7355,37.6601,37.7355,50600.0
2014-02-13 10:50:00,50.06,50.23,50.06,50.19,34100.0,37.728,37.8561,37.728,37.8259,34100.0
2014-02-13 11:00:00,50.2,50.25,50.18,50.21,27900.0,37.8335,37.8712,37.8184,37.841,27900.0
2014-02-13 11:10:00,50.2,50.35,50.18,50.32,31600.0,37.8335,37.9465,37.8184,37.9239,31600.0
2014-02-13 11:20:00,50.32,50.34,50.19,50.22,28000.0,37.9239,37.939,37.8259,37.8486,28000.0
2014-02-13 11:30:00,50.22,50.35,50.22,50.22,11800.0,37.8486,37.9465,37.8486,37.8486,11800.0
2014-02-13 11:40:00,50.22,50.26,50.2,50.21,20500.0,37.8486,37.8787,37.8335,37.841,20500.0
2014-02-13 11:50:00,50.21,50.27,50.2,50.27,17300.0,37.841,37.8862,37.8335,37.8862,17300.0
2014-02-13 12:00:00,50.26,50.28,50.2,50.2,10300.0,37.8787,37.8938,37.8335,37.8335,10300.0
2014-02-13 12:10:00,50.19,50.24,50.17,50.24,14100.0,37.8259,37.8636,37.8109,37.8636,14100.0
2014-02-13 12:20:00,50.25,50.28,50.25,50.26,9500.0,37.8712,37.8938,37.8712,37.8787,9500.0
2014-02-13 12:30:00,50.26,50.26,50.2,50.22,15300.0,37.8787,37.8787,37.8335,37.8486,15300.0
2014-02-13 12:40:00,50.22,50.26,50.21,50.26,14300.0,37.8486,37.8787,37.841,37.8787,14300.0
2014-02-13 12:50:00,50.26,50.32,50.23,50.27,19300.0,37.8787,37.9239,37.8561,37.8862,19300.0
2014-02-13 13:00:00,50.29,50.34,50.23,50.31,16400.0,37.9013,37.939,37.8561,37.9164,16400.0
2014-02-13 13:10:00,50.31,50.35,50.28,50.33,14300.0,37.9164,37.9465,37.8938,37.9315,14300.0
2014-02-13 13:20:00,50.32,50.39,50.31,50.39,12000.0,37.9239,37.9767,37.9164,37.9767,12000.0
2014-02-13 13:30:00,50.39,50.44,50.35,50.44,21400.0,37.9767,38.0144,37.9465,38.0144,21400.0
2014-02-13 13:40:00,50.44,50.49,50.43,50.44,17500.0,38.0144,38.052,38.0068,38.0144,17500.0
2014-02-13 13:50:00,50.44,50.49,50.43,50.44,22900.0,38.0144,38.052,38.0068,38.0144,22900.0
2014-02-13 14:00:00,50.45,50.52,50.45,50.49,31400.0,38.0219,38.0746,38.0219,38.052,31400.0
2014-02-13 14:10:00,50.49,50.55,50.47,50.48,33300.0,38.052,38.0973,38.037,38.0445,33300.0
2014-02-13 14:20:00,50.49,50.52,50.43,50.48,47100.0,38.052,38.0746,38.0068,38.0445,47100.0
2014-02-13 14:30:00,50.48,50.53,50.47,50.51,37000.0,38.0445,38.0822,38.037,38.0671,37000.0
2014-02-13 14:40:00,50.51,50.55,50.49,50.5,26900.0,38.0671,38.0973,38.052,38.0596,26900.0
2014-02-13 14:50:00,50.49,50.55,50.49,50.55,32000.0,38.052,38.0973,38.052,38.0973,32000.0
2014-02-13 15:00:00,50.55,50.58,50.51,50.51,34900.0,38.0973,38.1199,38.0671,38.0671,34900.0
2014-02-13 15:10:00,50.52,50.55,50.45,50.48,27900.0,38.0746,38.0973,38.0219,38.0445,27900.0
2014-02-13 15:20:00,50.48,50.49,50.43,50.45,28200.0,38.0445,38.052,38.0068,38.0219,28200.0
2014-02-13 15:30:00,50.46,50.51,50.44,50.5,47200.0,38.0294,38.0671,38.0144,38.0596,47200.0
2014-02-13 15:40:00,50.5,50.51,50.48,50.51,73000.0,38.0596,38.0671,38.0445,38.0671,73000.0
2014-02-13 15:50:00,50.51,50.56,50.48,50.54,105400.0,38.0671,38.1048,38.0445,38.0897,105400.0
2014-02-14 09:30:00,50.54,50.9,50.45,50.77,40200.0,38.0897,38.361,38.0219,38.2631,40200.0
2014-02-14 09:40:00,50.78,50.83,50.59,50.65,21400.0,38.2706,38.3083,38.1274,38.1726,21400.0
2014-02-14 09:50:00,50.64,50.97,50.5,50.83,50600.0,38.1651,38.4138,38.0596,38.3083,50600.0
2014-02-14 10:00:00,50.86,50.89,50.63,50.77,40600.0,38.3309,38.3535,38.1575,38.2631,40600.0
2014-02-14 10:10:00,50.77,50.91,50.77,50.9,33000.0,38.2631,38.3686,38.2631,38.361,33000.0
2014-02-14 10:20:00,50.9,51.05,50.87,51.02,28500.0,38.361,38.4741,38.3384,38.4515,28500.0
2014-02-14 10:30:00,51.03,51.17,50.99,50.99,46200.0,38.459,38.5645,38.4289,38.4289,46200.0
2014-02-14 10:40:00,50.99,50.99,50.87,50.92,47500.0,38.4289,38.4289,38.3384,38.3761,47500.0
2014-02-14 10:50:00,50.92,51.01,50.9,51.0,60800.0,38.3761,38.4439,38.361,38.4364,60800.0
2014-02-14 11:00:00,50.99,51.04,50.97,51.0,33800.0,38.4289,38.4665,38.4138,38.4364,33800.0
2014-02-14 11:10:00,51.0,51.01,50.98,51.0,61100.0,38.4364,38.4439,38.4213,38.4364,61100.0
2014-02-14 11:20:00,50.99,51.06,50.99,51.0,20800.0,38.4289,38.4816,38.4289,38.4364,20800.0
2014-02-14 11:30:00,51.0,51.04,51.0,51.03,17300.0,38.4364,38.4665,38.4364,38.459,17300.0
2014-02-14 11:40:00,51.04,51.1,51.04,51.05,26600.0,38.4665,38.5118,38.4665,38.4741,26600.0
2014-02-14 11:50:00,51.03,51.06,51.01,51.06,13900.0,38.459,38.4816,38.4439,38.4816,13900.0
2014-02-14 12:00:00,51.07,51.11,51.01,51.1,11500.0,38.4892,38.5193,38.4439,38.5118,11500.0
2014-02-14 12:10:00,51.1,51.15,51.07,51.15,17000.0,38.5118,38.5494,38.4892,38.5494,17000.0
2014-02-14 12:20:00,51.14,51.18,51.12,51.18,16400.0,38.5419,38.5721,38.5268,38.5721,16400.0
2014-02-14 12:30:00,51.18,51.24,51.07,51.1,36900.0,38.5721,38.6173,38.4892,38.5118,36900.0
2014-02-14 12:40:00,51.11,51.2,51.1,51.16,20400.0,38.5193,38.5871,38.5118,38.557,20400.0
2014-02-14 12:50:00,51.17,51.18,51.09,51.17,19100.0,38.5645,38.5721,38.5042,38.5645,19100.0
2014-02-14 13:00:00,51.15,51.15,51.04,51.11,37000.0,38.5494,38.5494,38.4665,38.5193,37000.0
2014-02-14 13:10:00,51.11,51.16,51.1,51.15,8200.0,38.5193,38.557,38.5118,38.5494,8200.0
2014-02-14 13:20:00,51.15,51.25,51.15,51.25,21200.0,38.5494,38.6248,38.5494,38.6248,21200.0
2014-02-14 13:30:00,51.24,51.25,51.12,51.17,16600.0,38.6173,38.6248,38.5268,38.5645,16600.0
2014-02-14 13:40:00,51.18,51.26,51.18,51.23,15500.0,38.5721,38.6324,38.5721,38.6097,15500.0
2014-02-14 13:50:00,51.23,51.23,51.21,51.22,10100.0,38.6097,38.6097,38.5947,38.6022,10100.0
2014-02-14 14:00:00,51.23,51.27,51.21,51.22,12800.0,38.6097,38.6399,38.5947,38.6022,12800.0
2014-02-14 14:10:00,51.23,51.3,51.2,51.28,24900.0,38.6097,38.6625,38.5871,38.6474,24900.0
2014-02-14 14:20:00,51.27,51.34,51.27,51.33,17200.0,38.6399,38.6926,38.6399,38.6851,17200.0
2014-02-14 14:30:00,51.32,51.33,51.31,51.33,19100.0,38.6776,38.6851,38.67,38.6851,19100.0
2014-02-14 14:40:00,51.32,51.39,51.32,51.37,49200.0,38.6776,38.7303,38.6776,38.7153,49200.0
2014-02-14 14:50:00,51.37,51.4,51.34,51.34,25700.0,38.7153,38.7379,38.6926,38.6926,25700.0
2014-02-14 15:00:00,51.34,51.4,51.32,51.32,21600.0,38.6926,38.7379,38.6776,38.6776,21600.0
2014-02-14 15:10:00,51.32,51.37,51.25,51.25,47400.0,38.6776,38.7153,38.6248,38.6248,47400.0
2014-02-14 15:20:00,51.26,51.34,51.25,51.31,34200.0,38.6324,38.6926,38.6248,38.67,34200.0
2014-02-14 15:30:00,51.32,51.35,51.3,51.31,39600.0,38.6776,38.7002,38.6625,38.67,39600.0
2014-02-14 15:40:00,51.31,51.4,51.3,51.39,160900.0,38.67,38.7379,38.6625,38.7303,160900.0
2014-02-14 15:50:00,51.39,51.4,51.32,51.34,144000.0,38.7303,38.7379,38.6776,38.6926,144000.0
2014-02-18 09:30:00,51.3,51.34,51.05,51.18,59200.0,38.6625,38.6926,38.4741,38.5721,59200.0
2014-02-18 09:40:00,51.2,51.29,51.1,51.24,25100.0,38.5871,38.655,38.5118,38.6173,25100.0
2014-02-18 09:50:00,51.27,51.27,51.04,51.17,38800.0,38.6399,38.6399,38.4665,38.5645,38800.0
2014-02-18 10:00:00,51.18,51.19,51.07,51.12,36800.0,38.5721,38.5796,38.4892,38.5268,36800.0
2014-02-18 10:10:00,51.12,51.16,51.09,51.12,28500.0,38.5268,38.557,38.5042,38.5268,28500.0
2014-02-18 10:20:00,51.13,51.23,51.09,51.15,29700.0,38.5344,38.6097,38.5042,38.5494,29700.0
2014-02-18 10:30:00,51.15,51.22,51.1,51.22,70000.0,38.5494,38.6022,38.5118,38.6022,70000.0
2014-02-18 10:40:00,51.22,51.3,51.2,51.22,21900.0,38.6022,38.6625,38.5871,38.6022,21900.0
2014-02-18 10:50:00,51.23,51.32,51.21,51.32,17000.0,38.6097,38.6776,38.5947,38.6776,17000.0
2014-02-18 11:00:00,51.32,51.37,51.31,51.36,25700.0,38.6776,38.7153,38.67,38.7077,25700.0
2014-02-18 11:10:00,51.35,51.44,51.35,51.44,25900.0,38.7002,38.768,38.7002,38.768,25900.0
2014-02-18 11:20:00,51.43,51.45,51.32,51.41,154600.0,38.7605,38.7755,38.6776,38.7454,154600.0
2014-02-18 11:30:00,51.42,51.47,51.38,51.4,109500.0,38.7529,38.7906,38.7228,38.7379,109500.0
2014-02-18 11:40:00,51.39,51.5,51.39,51.41,24900.0,38.7303,38.8132,38.7303,38.7454,24900.0
2014-02-18 11:50:00,51.42,51.55,51.39,51.46,45300.0,38.7529,38.8509,38.7303,38.7831,45300.0
2014-02-18 12:00:00,51.46,51.46,51.41,51.43,16100.0,38.7831,38.7831,38.7454,38.7605,16100.0
2014-02-18 12:10:00,51.41,51.46,51.37,51.37,20700.0,38.7454,38.7831,38.7153,38.7153,20700.0
2014-02-18 12:20:00,51.37,51.39,51.34,51.35,17000.0,38.7153,38.7303,38.6926,38.7002,17000.0
2014-02-18 12:30:00,51.34,51.46,51.34,51.46,45200.0,38.6926,38.7831,38.6926,38.7831,45200.0
2014-02-18 12:40:00,51.47,51.47,51.39,51.46,24700.0,38.7906,38.7906,38.7303,38.7831,24700.0
2014-02-18 12:50:00,51.45,51.47,51.4,51.43,11100.0,38.7755,38.7906,38.7379,38.7605,11100.0
2014-02-18 13:00:00,51.44,51.45,51.4,51.4,12900.0,38.768,38.7755,38.7379,38.7379,12900.0
2014-02-18 13:10:00,51.4,51.44,51.4,51.44,69400.0,38.7379,38.768,38.7379,38.768,69400.0
2014-02-18 13:20:00,51.44,51.5,51.43,51.44,22300.0,38.768,38.8132,38.7605,38.768,22300.0
2014-02-18 13:30:00,51.42,51.46,51.4,51.42,18400.0,38.7529,38.7831,38.7379,38.7529,18400.0
2014-02-18 13:40:00,51.42,51.45,51.32,51.32,27200.0,38.7529,38.7755,38.6776,38.6776,27200.0
2014-02-18 13:50:00,51.31,51.32,51.23,51.27,65000.0,38.67,38.6776,38.6097,38.6399,65000.0
2014-02-18 14:00:00,51.26,51.31,51.18,51.18,45700.0,38.6324,38.67,38.5721,38.5721,45700.0
2014-02-18 14:10:00,51.19,51.24,51.16,51.23,41300.0,38.5796,38.6173,38.557,38.6097,41300.0
2014-02-18 14:20:00,51.23,51.23,51.16,51.16,28800.0,38.6097,38.6097,38.557,38.557,28800.0
2014-02-18 14:30:00,51.16,51.21,51.15,51.18,19400.0,38.557,38.5947,38.5494,38.5721,19400.0
2014-02-18 14:40:00,51.18,51.21,51.18,51.21,17900.0,38.5721,38.5947,38.5721,38.5947,17900.0
2014-02-18 14:50:00,51.2,51.25,51.2,51.23,17700.0,38.5871,38.6248,38.5871,38.6097,17700.0
2014-02-18 15:00:00,51.22,51.23,51.21,51.22,18700.0,38.6022,38.6097,38.5947,38.6022,18700.0
2014-02-18 15:10:00,51.22,51.28,51.22,51.28,27700.0,38.6022,38.6474,38.6022,38.6474,27700.0
2014-02-18 15:20:00,51.28,51.38,51.28,51.36,35000.0,38.6474,38.7228,38.6474,38.7077,35000.0
2014-02-18 15:30:00,51.36,51.37,51.3,51.34,52200.0,38.7077,38.7153,38.6625,38.6926,52200.0
2014-02-18 15:40:00,51.34,51.35,51.3,51.35,63600.0,38.6926,38.7002,38.6625,38.7002,63600.0
2014-02-18 15:50:00,51.35,51.35,51.27,51.32,134700.0,38.7002,38.7002,38.6399,38.6776,134700.0
2014-02-19 09:30:00,51.05,51.05,50.85,50.96,65000.0,38.4741,38.4741,38.3234,38.4063,65000.0
2014-02-19 09:40:00,51.02,51.3,50.89,51.25,56000.0,38.4515,38.6625,38.3535,38.6248,56000.0
2014-02-19 09:50:00,51.25,51.31,51.11,51.28,32700.0,38.6248,38.67,38.5193,38.6474,32700.0
2014-02-19 10:00:00,51.29,51.37,51.18,51.36,39500.0,38.655,38.7153,38.5721,38.7077,39500.0
2014-02-19 10:10:00,51.35,51.49,51.32,51.45,31700.0,38.7002,38.8057,38.6776,38.7755,31700.0
2014-02-19 10:20:00,51.43,51.46,51.33,51.39,25300.0,38.7605,38.7831,38.6851,38.7303,25300.0
2014-02-19 10:30:00,51.38,51.44,51.28,51.29,20700.0,38.7228,38.768,38.6474,38.655,20700.0
2014-02-19 10:40:00,51.27,51.33,51.23,51.25,16400.0,38.6399,38.6851,38.6097,38.6248,16400.0
2014-02-19 10:50:00,51.25,51.25,51.14,51.15,41000.0,38.6248,38.6248,38.5419,38.5494,41000.0
2014-02-19 11:00:00,51.15,51.19,51.06,51.1,29400.0,38.5494,38.5796,38.4816,38.5118,29400.0
2014-02-19 11:10:00,51.11,51.15,51.08,51.13,29800.0,38.5193,38.5494,38.4967,38.5344,29800.0
2014-02-19 11:20:00,51.12,51.22,51.11,51.17,18100.0,38.5268,38.6022,38.5193,38.5645,18100.0
2014-02-19 11:30:00,51.17,51.22,51.15,51.18,16900.0,38.5645,38.6022,38.5494,38.5721,16900.0
2014-02-19 11:40:00,51.17,51.34,51.16,51.33,20400.0,38.5645,38.6926,38.557,38.6851,20400.0
2014-02-19 11:50:00,51.32,51.32,51.09,51.09,23900.0,38.6776,38.6776,38.5042,38.5042,23900.0
2014-02-19 12:00:00,51.08,51.13,51.02,51.05,67600.0,38.4967,38.5344,38.4515,38.4741,67600.0
2014-02-19 12:10:00,51.05,51.1,51.04,51.06,59600.0,38.4741,38.5118,38.4665,38.4816,59600.0
2014-02-19 12:20:00,51.05,51.08,51.04,51.05,97400.0,38.4741,38.4967,38.4665,38.4741,97400.0
2014-02-19 12:30:00,51.06,51.09,51.04,51.08,30400.0,38.4816,38.5042,38.4665,38.4967,30400.0
2014-02-19 12:40:00,51.08,51.08,51.01,51.02,24600.0,38.4967,38.4967,38.4439,38.4515,24600.0
2014-02-19 12:50:00,51.02,51.07,50.97,50.99,25500.0,38.4515,38.4892,38.4138,38.4289,25500.0
2014-02-19 13:00:00,51.0,51.01,50.92,50.98,16300.0,38.4364,38.4439,38.3761,38.4213,16300.0
2014-02-19 13:10:00,50.97,51.04,50.97,51.04,21500.0,38.4138,38.4665,38.4138,38.4665,21500.0
2014-02-19 13:20:00,51.03,51.05,50.97,50.98,20800.0,38.459,38.4741,38.4138,38.4213,20800.0
2014-02-19 13:30:00,50.98,51.01,50.93,50.93,20000.0,38.4213,38.4439,38.3836,38.3836,20000.0
2014-02-19 13:40:00,50.93,50.96,50.9,50.95,26200.0,38.3836,38.4063,38.361,38.3987,26200.0
2014-02-19 13:50:00,50.95,51.0,50.95,50.95,22800.0,38.3987,38.4364,38.3987,38.3987,22800.0
2014-02-19 14:00:00,50.94,51.02,50.85,50.98,32300.0,38.3912,38.4515,38.3234,38.4213,32300.0
2014-02-19 14:10:00,50.98,51.01,50.88,50.93,24200.0,38.4213,38.4439,38.346,38.3836,24200.0
2014-02-19 14:20:00,50.94,50.96,50.81,50.96,40300.0,38.3912,38.4063,38.2932,38.4063,40300.0
2014-02-19 14:30:00,50.95,50.96,50.87,50.91,30200.0,38.3987,38.4063,38.3384,38.3686,30200.0
2014-02-19 14:40:00,50.9,50.96,50.85,50.87,25700.0,38.361,38.4063,38.3234,38.3384,25700.0
2014-02-19 14:50:00,50.88,50.89,50.78,50.87,30600.0,38.346,38.3535,38.2706,38.3384,30600.0
2014-02-19 15:00:00,50.87,50.89,50.84,50.85,20600.0,38.3384,38.3535,38.3158,38.3234,20600.0
2014-02-19 15:10:00,50.84,50.84,50.72,50.73,45000.0,38.3158,38.3158,38.2254,38.2329,45000.0
2014-02-19 15:20:00,50.73,50.73,50.65,50.7,91400.0,38.2329,38.2329,38.1726,38.2103,91400.0
2014-02-19 15:30:00,50.7,50.77,50.68,50.76,140300.0,38.2103,38.2631,38.1952,38.2555,140300.0
2014-02-19 15:40:00,50.75,50.77,50.65,50.68,72100.0,38.248,38.2631,38.1726,38.1952,72100.0
2014-02-19 15:50:00,50.68,50.71,50.63,50.67,139600.0,38.1952,38.2178,38.1575,38.1877,139600.0
2014-02-20 09:30:00,50.64,50.83,50.61,50.66,39400.0,38.1651,38.3083,38.1425,38.1802,39400.0
2014-02-20 09:40:00,50.69,50.9,50.63,50.73,141200.0,38.2028,38.361,38.1575,38.2329,141200.0
2014-02-20 09:50:00,50.75,50.81,50.71,50.74,45400.0,38.248,38.2932,38.2178,38.2405,45400.0
2014-02-20 10:00:00,50.72,50.8,50.47,50.51,85900.0,38.2254,38.2857,38.037,38.0671,85900.0
2014-02-20 10:10:00,50.53,50.67,50.53,50.55,15000.0,38.0822,38.1877,38.0822,38.0973,15000.0
2014-02-20 10:20:00,50.56,50.59,50.46,50.49,25800.0,38.1048,38.1274,38.0294,38.052,25800.0
2014-02-20 10:30:00,50.49,50.7,50.48,50.67,23700.0,38.052,38.2103,38.0445,38.1877,23700.0
2014-02-20 10:40:00,50.67,50.71,50.62,50.66,15400.0,38.1877,38.2178,38.15,38.1802,15400.0
2014-02-20 10:50:00,50.66,50.79,50.65,50.75,28400.0,38.1802,38.2781,38.1726,38.248,28400.0
2014-02-20 11:00:00,50.76,50.8,50.75,50.78,10500.0,38.2555,38.2857,38.248,38.2706,10500.0
2014-02-20 11:10:00,50.79,50.81,50.71,50.77,29100.0,38.2781,38.2932,38.2178,38.2631,29100.0
2014-02-20 11:20:00,50.76,50.77,50.72,50.76,42600.0,38.2555,38.2631,38.2254,38.2555,42600.0
2014-02-20 11:30:00,50.76,50.95,50.76,50.89,21400.0,38.2555,38.3987,38.2555,38.3535,21400.0
2014-02-20 11:40:00,50.9,50.96,50.9,50.91,16100.0,38.361,38.4063,38.361,38.3686,16100.0
2014-02-20 11:50:00,50.91,50.99,50.88,50.9,13400.0,38.3686,38.4289,38.346,38.361,13400.0
2014-02-20 12:00:00,50.9,50.91,50.85,50.91,12200.0,38.361,38.3686,38.3234,38.3686,12200.0
2014-02-20 12:10:00,50.91,50.98,50.88,50.97,8500.0,38.3686,38.4213,38.346,38.4138,8500.0
2014-02-20 12:20:00,50.95,51.0,50.93,50.98,9400.0,38.3987,38.4364,38.3836,38.4213,9400.0
2014-02-20 12:30:00,50.99,51.0,50.94,50.95,14600.0,38.4289,38.4364,38.3912,38.3987,14600.0
2014-02-20 12:40:00,50.95,51.01,50.95,51.0,12500.0,38.3987,38.4439,38.3987,38.4364,12500.0
2014-02-20 12:50:00,51.0,51.07,50.98,51.0,20000.0,38.4364,38.4892,38.4213,38.4364,20000.0
2014-02-20 13:00:00,50.99,51.09,50.99,51.07,19200.0,38.4289,38.5042,38.4289,38.4892,19200.0
2014-02-20 13:10:00,51.06,51.08,51.01,51.03,8000.0,38.4816,38.4967,38.4439,38.459,8000.0
2014-02-20 13:20:00,51.01,51.04,50.98,50.98,9400.0,38.4439,38.4665,38.4213,38.4213,9400.0
2014-02-20 13:30:00,50.98,51.05,50.98,51.02,14800.0,38.4213,38.4741,38.4213,38.4515,14800.0
2014-02-20 13:40:00,51.01,51.02,50.94,50.94,11200.0,38.4439,38.4515,38.3912,38.3912,11200.0
2014-02-20 13:50:00,50.94,50.94,50.85,50.88,16200.0,38.3912,38.3912,38.3234,38.346,16200.0
2014-02-20 14:00:00,50.88,50.9,50.77,50.81,22600.0,38.346,38.361,38.2631,38.2932,22600.0
2014-02-20 14:10:00,50.82,50.87,50.81,50.87,17600.0,38.3007,38.3384,38.2932,38.3384,17600.0
2014-02-20 14:20:00,50.85,50.88,50.82,50.85,14200.0,38.3234,38.346,38.3007,38.3234,14200.0
2014-02-20 14:30:00,50.86,50.87,50.8,50.85,15700.0,38.3309,38.3384,38.2857,38.3234,15700.0
2014-02-20 14:40:00,50.84,50.95,50.84,50.91,18900.0,38.3158,38.3987,38.3158,38.3686,18900.0
2014-02-20 14:50:00,50.91,51.02,50.9,51.01,50000.0,38.3686,38.4515,38.361,38.4439,50000.0
2014-02-20 15:00:00,51.01,51.06,51.0,51.01,20700.0,38.4439,38.4816,38.4364,38.4439,20700.0
2014-02-20 15:10:00,51.0,51.02,50.98,51.0,28500.0,38.4364,38.4515,38.4213,38.4364,28500.0
2014-02-20 15:20:00,51.0,51.05,50.98,51.02,52500.0,38.4364,38.4741,38.4213,38.4515,52500.0
2014-02-20 15:30:00,51.01,51.06,51.0,51.01,69300.0,38.4439,38.4816,38.4364,38.4439,69300.0
2014-02-20 15:40:00,51.0,51.15,50.99,51.15,74500.0,38.4364,38.5494,38.4289,38.5494,74500.0
2014-02-20 15:50:00,51.15,51.15,51.09,51.1,133500.0,38.5494,38.5494,38.5042,38.5118,133500.0
2014-02-21 09:30:00,51.18,51.23,50.54,50.55,137900.0,38.5721,38.6097,38.0897,38.0973,137900.0
2014-02-21 09:40:00,50.53,50.56,50.38,50.5,94000.0,38.0822,38.1048,37.9691,38.0596,94000.0
2014-02-21 09:50:00,50.51,50.6,50.48,50.5,42200.0,38.0671,38.1349,38.0445,38.0596,42200.0
2014-02-21 10:00:00,50.54,50.66,50.5,50.59,39700.0,38.0897,38.1802,38.0596,38.1274,39700.0
2014-02-21 10:10:00,50.59,50.65,50.58,50.6,28300.0,38.1274,38.1726,38.1199,38.1349,28300.0
2014-02-21 10:20:00,50.59,50.61,50.51,50.55,43600.0,38.1274,38.1425,38.0671,38.0973,43600.0
2014-02-21 10:30:00,50.58,50.72,50.56,50.72,28400.0,38.1199,38.2254,38.1048,38.2254,28400.0
2014-02-21 10:40:00,50.71,50.81,50.69,50.75,81400.0,38.2178,38.2932,38.2028,38.248,81400.0
2014-02-21 10:50:00,50.75,50.79,50.61,50.61,51600.0,38.248,38.2781,38.1425,38.1425,51600.0
2014-02-21 11:00:00,50.62,50.72,50.6,50.6,21800.0,38.15,38.2254,38.1349,38.1349,21800.0
2014-02-21 11:10:00,50.61,50.63,50.53,50.55,20400.0,38.1425,38.1575,38.0822,38.0973,20400.0
2014-02-21 11:20:00,50.56,50.58,50.5,50.58,29100.0,38.1048,38.1199,38.0596,38.1199,29100.0
2014-02-21 11:30:00,50.58,50.7,50.58,50.64,24400.0,38.1199,38.2103,38.1199,38.1651,24400.0
2014-02-21 11:40:00,50.64,50.66,50.5,50.52,34000.0,38.1651,38.1802,38.0596,38.0746,34000.0
2014-02-21 11:50:00,50.53,50.64,50.51,50.52,37900.0,38.0822,38.1651,38.0671,38.0746,37900.0
2014-02-21 12:00:00,50.52,50.6,50.5,50.52,35200.0,38.0746,38.1349,38.0596,38.0746,35200.0
2014-02-21 12:10:00,50.52,50.58,50.51,50.54,15400.0,38.0746,38.1199,38.0671,38.0897,15400.0
2014-02-21 12:20:00,50.54,50.57,50.5,50.51,49400.0,38.0897,38.1123,38.0596,38.0671,49400.0
2014-02-21 12:30:00,50.53,50.64,50.52,50.62,11800.0,38.0822,38.1651,38.0746,38.15,11800.0
2014-02-21 12:40:00,50.62,50.64,50.57,50.61,15800.0,38.15,38.1651,38.1123,38.1425,15800.0
2014-02-21 12:50:00,50.61,50.8,50.61,50.72,16700.0,38.1425,38.2857,38.1425,38.2254,16700.0
2014-02-21 13:00:00,50.72,50.85,50.66,50.83,26400.0,38.2254,38.3234,38.1802,38.3083,26400.0
2014-02-21 13:10:00,50.82,50.85,50.77,50.77,18700.0,38.3007,38.3234,38.2631,38.2631,18700.0
2014-02-21 13:20:00,50.76,50.79,50.74,50.77,40300.0,38.2555,38.2781,38.2405,38.2631,40300.0
2014-02-21 13:30:00,50.76,50.81,50.75,50.79,17300.0,38.2555,38.2932,38.248,38.2781,17300.0
2014-02-21 13:40:00,50.77,50.8,50.75,50.78,16400.0,38.2631,38.2857,38.248,38.2706,16400.0
2014-02-21 13:50:00,50.77,50.78,50.74,50.75,27600.0,38.2631,38.2706,38.2405,38.248,27600.0
2014-02-21 14:00:00,50.76,50.8,50.75,50.75,23100.0,38.2555,38.2857,38.248,38.248,23100.0
2014-02-21 14:10:00,50.75,50.79,50.73,50.75,48200.0,38.248,38.2781,38.2329,38.248,48200.0
2014-02-21 14:20:00,50.75,50.77,50.66,50.66,53300.0,38.248,38.2631,38.1802,38.1802,53300.0
2014-02-21 14:30:00,50.65,50.65,50.56,50.58,25200.0,38.1726,38.1726,38.1048,38.1199,25200.0
2014-02-21 14:40:00,50.57,50.59,50.54,50.57,33000.0,38.1123,38.1274,38.0897,38.1123,33000.0
2014-02-21 14:50:00,50.57,50.61,50.5,50.51,27700.0,38.1123,38.1425,38.0596,38.0671,27700.0
2014-02-21 15:00:00,50.52,50.59,50.52,50.58,31500.0,38.0746,38.1274,38.0746,38.1199,31500.0
2014-02-21 15:10:00,50.58,50.59,50.52,50.52,35500.0,38.1199,38.1274,38.0746,38.0746,35500.0
2014-02-21 15:20:00,50.52,50.59,50.49,50.52,43300.0,38.0746,38.1274,38.052,38.0746,43300.0
2014-02-21 15:30:00,50.52,50.55,50.45,50.45,54700.0,38.0746,38.0973,38.0219,38.0219,54700.0
2014-02-21 15:40:00,50.45,50.5,50.4,50.49,113800.0,38.0219,38.0596,37.9842,38.052,113800.0
2014-02-21 15:50:00,50.49,50.5,50.38,50.4,168900.0,38.052,38.0596,37.9691,37.9842,168900.0
2014-02-24 09:30:00,50.52,50.52,49.98,50.02,72500.0,38.0746,38.0746,37.6677,37.6978,72500.0
2014-02-24 09:40:00,50.05,50.1,49.84,50.04,75500.0,37.7204,37.7581,37.5622,37.7129,75500.0
2014-02-24 09:50:00,50.03,50.23,50.0,50.05,51200.0,37.7054,37.8561,37.6827,37.7204,51200.0
2014-02-24 10:00:00,50.05,50.13,49.89,49.98,72700.0,37.7204,37.7807,37.5998,37.6677,72700.0
2014-02-24 10:10:00,50.0,50.03,49.95,49.97,47200.0,37.6827,37.7054,37.6451,37.6601,47200.0
2014-02-24 10:20:00,49.98,50.03,49.92,49.97,45100.0,37.6677,37.7054,37.6225,37.6601,45100.0
2014-02-24 10:30:00,49.97,50.12,49.97,50.08,57000.0,37.6601,37.7732,37.6601,37.743,57000.0
2014-02-24 10:40:00,50.09,50.1,49.98,49.98,32100.0,37.7506,37.7581,37.6677,37.6677,32100.0
2014-02-24 10:50:00,49.99,50.05,49.95,49.98,45800.0,37.6752,37.7204,37.6451,37.6677,45800.0
2014-02-24 11:00:00,49.99,50.11,49.97,50.11,25700.0,37.6752,37.7656,37.6601,37.7656,25700.0
2014-02-24 11:10:00,50.11,50.15,50.1,50.12,18400.0,37.7656,37.7958,37.7581,37.7732,18400.0
2014-02-24 11:20:00,50.13,50.24,50.1,50.24,22500.0,37.7807,37.8636,37.7581,37.8636,22500.0
2014-02-24 11:30:00,50.25,50.3,50.23,50.27,38500.0,37.8712,37.9088,37.8561,37.8862,38500.0
2014-02-24 11:40:00,50.26,50.29,50.24,50.25,26000.0,37.8787,37.9013,37.8636,37.8712,26000.0
2014-02-24 11:50:00,50.25,50.29,50.22,50.27,27900.0,37.8712,37.9013,37.8486,37.8862,27900.0
2014-02-24 12:00:00,50.26,50.28,50.2,50.21,28700.0,37.8787,37.8938,37.8335,37.841,28700.0
2014-02-24 12:10:00,50.21,50.24,50.09,50.14,73300.0,37.841,37.8636,37.7506,37.7883,73300.0
2014-02-24 12:20:00,50.14,50.16,50.12,50.12,22600.0,37.7883,37.8033,37.7732,37.7732,22600.0
2014-02-24 12:30:00,50.13,50.13,50.02,50.04,22400.0,37.7807,37.7807,37.6978,37.7129,22400.0
2014-02-24 12:40:00,50.04,50.04,49.98,49.98,21900.0,37.7129,37.7129,37.6677,37.6677,21900.0
2014-02-24 12:50:00,49.99,50.02,49.95,50.01,23300.0,37.6752,37.6978,37.6451,37.6903,23300.0
2014-02-24 13:00:00,50.01,50.05,49.99,50.04,19100.0,37.6903,37.7204,37.6752,37.7129,19100.0
2014-02-24 13:10:00,50.04,50.05,50.0,50.03,16300.0,37.7129,37.7204,37.6827,37.7054,16300.0
2014-02-24 13:20:00,50.03,50.06,50.02,50.05,16500.0,37.7054,37.728,37.6978,37.7204,16500.0
2014-02-24 13:30:00,50.05,50.06,49.98,49.98,27700.0,37.7204,37.728,37.6677,37.6677,27700.0
2014-02-24 13:40:00,49.98,50.0,49.97,49.99,25000.0,37.6677,37.6827,37.6601,37.6752,25000.0
2014-02-24 13:50:00,50.0,50.0,49.93,49.93,16900.0,37.6827,37.6827,37.63,37.63,16900.0
2014-02-24 14:00:00,49.93,49.99,49.92,49.96,37200.0,37.63,37.6752,37.6225,37.6526,37200.0
2014-02-24 14:10:00,49.96,49.96,49.91,49.91,16700.0,37.6526,37.6526,37.6149,37.6149,16700.0
2014-02-24 14:20:00,49.91,49.93,49.91,49.93,23100.0,37.6149,37.63,37.6149,37.63,23100.0
2014-02-24 14:30:00,49.92,49.93,49.86,49.87,25600.0,37.6225,37.63,37.5772,37.5848,25600.0
2014-02-24 14:40:00,49.87,49.91,49.86,49.91,26700.0,37.5848,37.6149,37.5772,37.6149,26700.0
2014-02-24 14:50:00,49.91,49.93,49.86,49.86,35700.0,37.6149,37.63,37.5772,37.5772,35700.0
2014-02-24 15:00:00,49.86,49.86,49.81,49.83,25500.0,37.5772,37.5772,37.5396,37.5546,25500.0
2014-02-24 15:10:00,49.82,49.82,49.77,49.79,34400.0,37.5471,37.5471,37.5094,37.5245,34400.0
2014-02-24 15:20:00,49.78,49.8,49.7,49.7,41800.0,37.5169,37.532,37.4566,37.4566,41800.0
2014-02-24 15:30:00,49.71,49.77,49.7,49.76,55900.0,37.4642,37.5094,37.4566,37.5019,55900.0
2014-02-24 15:40:00,49.76,49.82,49.73,49.82,84500.0,37.5019,37.5471,37.4793,37.5471,84500.0
2014-02-24 15:50:00,49.82,49.82,49.69,49.69,133900.0,37.5471,37.5471,37.4491,37.4491,133900.0
2014-02-25 09:30:00,49.54,49.67,49.01,49.12,91100.0,37.3361,37.434,36.9366,37.0195,91100.0
2014-02-25 09:40:00,49.1,49.12,48.78,48.81,73300.0,37.0045,37.0195,36.7633,36.7859,73300.0
2014-02-25 09:50:00,48.81,48.83,48.68,48.75,32400.0,36.7859,36.801,36.6879,36.7407,32400.0
2014-02-25 10:00:00,48.74,48.83,48.68,48.74,44800.0,36.7331,36.801,36.6879,36.7331,44800.0
2014-02-25 10:10:00,48.73,48.9,48.73,48.89,36500.0,36.7256,36.8537,36.7256,36.8462,36500.0
2014-02-25 10:20:00,48.89,48.95,48.8,48.83,52600.0,36.8462,36.8914,36.7784,36.801,52600.0
2014-02-25 10:30:00,48.84,48.92,48.82,48.92,53000.0,36.8085,36.8688,36.7934,36.8688,53000.0
2014-02-25 10:40:00,48.92,48.95,48.83,48.87,80700.0,36.8688,36.8914,36.801,36.8311,80700.0
2014-02-25 10:50:00,48.88,48.9,48.84,48.86,26700.0,36.8387,36.8537,36.8085,36.8236,26700.0
2014-02-25 11:00:00,48.86,48.89,48.84,48.88,29200.0,36.8236,36.8462,36.8085,36.8387,29200.0
2014-02-25 11:10:00,48.87,48.92,48.86,48.88,89700.0,36.8311,36.8688,36.8236,36.8387,89700.0
2014-02-25 11:20:00,48.89,48.92,48.83,48.89,56600.0,36.8462,36.8688,36.801,36.8462,56600.0
2014-02-25 11:30:00,48.89,48.93,48.87,48.88,34900.0,36.8462,36.8763,36.8311,36.8387,34900.0
2014-02-25 11:40:00,48.87,48.9,48.87,48.89,25300.0,36.8311,36.8537,36.8311,36.8462,25300.0
2014-02-25 11:50:00,48.88,48.88,48.66,48.68,32100.0,36.8387,36.8387,36.6728,36.6879,32100.0
2014-02-25 12:00:00,48.7,48.75,48.68,48.72,23900.0,36.703,36.7407,36.6879,36.7181,23900.0
2014-02-25 12:10:00,48.71,48.79,48.7,48.76,22100.0,36.7105,36.7708,36.703,36.7482,22100.0
2014-02-25 12:20:00,48.77,48.83,48.73,48.81,22700.0,36.7558,36.801,36.7256,36.7859,22700.0
2014-02-25 12:30:00,48.8,48.85,48.8,48.8,18400.0,36.7784,36.816,36.7784,36.7784,18400.0
2014-02-25 12:40:00,48.8,48.8,48.76,48.78,29400.0,36.7784,36.7784,36.7482,36.7633,29400.0
2014-02-25 12:50:00,48.78,48.78,48.72,48.73,20700.0,36.7633,36.7633,36.7181,36.7256,20700.0
2014-02-25 13:00:00,48.74,48.9,48.71,48.89,27100.0,36.7331,36.8537,36.7105,36.8462,27100.0
2014-02-25 13:10:00,48.89,48.91,48.87,48.9,72500.0,36.8462,36.8613,36.8311,36.8537,72500.0
2014-02-25 13:20:00,48.91,49.01,48.9,48.98,27300.0,36.8613,36.9366,36.8537,36.914,27300.0
2014-02-25 13:30:00,48.97,49.06,48.97,49.0,17700.0,36.9065,36.9743,36.9065,36.9291,17700.0
2014-02-25 13:40:00,49.0,49.1,49.0,49.07,48500.0,36.9291,37.0045,36.9291,36.9818,48500.0
2014-02-25 13:50:00,49.06,49.11,49.05,49.08,35400.0,36.9743,37.012,36.9668,36.9894,35400.0
2014-02-25 14:00:00,49.07,49.25,49.07,49.25,60900.0,36.9818,37.1175,36.9818,37.1175,60900.0
2014-02-25 14:10:00,49.25,49.31,49.21,49.31,38900.0,37.1175,37.1627,37.0874,37.1627,38900.0
2014-02-25 14:20:00,49.3,49.3,49.21,49.29,38400.0,37.1552,37.1552,37.0874,37.1477,38400.0
2014-02-25 14:30:00,49.29,49.31,49.22,49.24,43100.0,37.1477,37.1627,37.0949,37.11,43100.0
2014-02-25 14:40:00,49.24,49.28,49.23,49.25,32900.0,37.11,37.1401,37.1024,37.1175,32900.0
2014-02-25 14:50:00,49.26,49.32,49.24,49.32,41700.0,37.125,37.1703,37.11,37.1703,41700.0
2014-02-25 15:00:00,49.33,49.33,49.25,49.3,44100.0,37.1778,37.1778,37.1175,37.1552,44100.0
2014-02-25 15:10:00,49.3,49.32,49.26,49.3,64200.0,37.1552,37.1703,37.125,37.1552,64200.0
2014-02-25 15:20:00,49.29,49.31,49.18,49.18,59600.0,37.1477,37.1627,37.0647,37.0647,59600.0
2014-02-25 15:30:00,49.18,49.25,49.18,49.24,48000.0,37.0647,37.1175,37.0647,37.11,48000.0
2014-02-25 15:40:00,49.23,49.24,49.13,49.22,89400.0,37.1024,37.11,37.0271,37.0949,89400.0
2014-02-25 15:50:00,49.21,49.24,49.15,49.23,141000.0,37.0874,37.11,37.0421,37.1024,141000.0
2014-02-26 09:30:00,49.36,49.65,49.35,49.5,31400.0,37.2004,37.419,37.1929,37.3059,31400.0
2014-02-26 09:40:00,49.48,49.53,49.24,49.33,42300.0,37.2908,37.3285,37.11,37.1778,42300.0
2014-02-26 09:50:00,49.33,49.33,49.21,49.25,17900.0,37.1778,37.1778,37.0874,37.1175,17900.0
2014-02-26 10:00:00,49.25,49.39,49.25,49.28,26200.0,37.1175,37.223,37.1175,37.1401,26200.0
2014-02-26 10:10:00,49.29,49.42,49.29,49.41,12800.0,37.1477,37.2456,37.1477,37.2381,12800.0
2014-02-26 10:20:00,49.41,49.6,49.41,49.58,12000.0,37.2381,37.3813,37.2381,37.3662,12000.0
2014-02-26 10:30:00,49.58,49.66,49.57,49.6,13400.0,37.3662,37.4265,37.3587,37.3813,13400.0
2014-02-26 10:40:00,49.59,49.65,49.53,49.55,9100.0,37.3737,37.419,37.3285,37.3436,9100.0
2014-02-26 10:50:00,49.55,49.68,49.55,49.67,21300.0,37.3436,37.4416,37.3436,37.434,21300.0
2014-02-26 11:00:00,49.66,49.73,49.63,49.73,14600.0,37.4265,37.4793,37.4039,37.4793,14600.0
2014-02-26 11:10:00,49.74,49.85,49.73,49.8,25300.0,37.4868,37.5697,37.4793,37.532,25300.0
2014-02-26 11:20:00,49.8,49.81,49.74,49.76,17300.0,37.532,37.5396,37.4868,37.5019,17300.0
2014-02-26 11:30:00,49.77,49.8,49.66,49.72,22900.0,37.5094,37.532,37.4265,37.4717,22900.0
2014-02-26 11:40:00,49.72,49.76,49.57,49.6,15900.0,37.4717,37.5019,37.3587,37.3813,15900.0
2014-02-26 11:50:00,49.61,49.63,49.55,49.55,9100.0,37.3888,37.4039,37.3436,37.3436,9100.0
2014-02-26 12:00:00,49.56,49.58,49.55,49.57,10600.0,37.3511,37.3662,37.3436,37.3587,10600.0
2014-02-26 12:10:00,49.58,49.61,49.57,49.57,10500.0,37.3662,37.3888,37.3587,37.3587,10500.0
2014-02-26 12:20:00,49.57,49.6,49.55,49.59,6700.0,37.3587,37.3813,37.3436,37.3737,6700.0
2014-02-26 12:30:00,49.59,49.63,49.59,49.61,11500.0,37.3737,37.4039,37.3737,37.3888,11500.0
2014-02-26 12:40:00,49.61,49.66,49.59,49.66,18100.0,37.3888,37.4265,37.3737,37.4265,18100.0
2014-02-26 12:50:00,49.65,49.73,49.62,49.63,11000.0,37.419,37.4793,37.3964,37.4039,11000.0
2014-02-26 13:00:00,49.62,49.64,49.57,49.63,14300.0,37.3964,37.4114,37.3587,37.4039,14300.0
2014-02-26 13:10:00,49.63,49.65,49.61,49.62,12200.0,37.4039,37.419,37.3888,37.3964,12200.0
2014-02-26 13:20:00,49.64,49.69,49.63,49.69,7400.0,37.4114,37.4491,37.4039,37.4491,7400.0
2014-02-26 13:30:00,49.69,49.73,49.64,49.66,12500.0,37.4491,37.4793,37.4114,37.4265,12500.0
2014-02-26 13:40:00,49.66,49.79,49.66,49.78,15400.0,37.4265,37.5245,37.4265,37.5169,15400.0
2014-02-26 13:50:00,49.78,49.81,49.74,49.77,32300.0,37.5169,37.5396,37.4868,37.5094,32300.0
2014-02-26 14:00:00,49.76,49.8,49.66,49.66,35500.0,37.5019,37.532,37.4265,37.4265,35500.0
2014-02-26 14:10:00,49.66,49.72,49.6,49.65,53400.0,37.4265,37.4717,37.3813,37.419,53400.0
2014-02-26 14:20:00,49.64,49.69,49.53,49.54,69100.0,37.4114,37.4491,37.3285,37.3361,69100.0
2014-02-26 14:30:00,49.53,49.59,49.5,49.57,42300.0,37.3285,37.3737,37.3059,37.3587,42300.0
2014-02-26 14:40:00,49.57,49.61,49.54,49.58,35900.0,37.3587,37.3888,37.3361,37.3662,35900.0
2014-02-26 14:50:00,49.58,49.61,49.54,49.55,25400.0,37.3662,37.3888,37.3361,37.3436,25400.0
2014-02-26 15:00:00,49.55,49.59,49.46,49.5,41900.0,37.3436,37.3737,37.2758,37.3059,41900.0
2014-02-26 15:10:00,49.49,49.54,49.4,49.5,33200.0,37.2984,37.3361,37.2306,37.3059,33200.0
2014-02-26 15:20:00,49.5,49.54,49.46,49.49,36300.0,37.3059,37.3361,37.2758,37.2984,36300.0
2014-02-26 15:30:00,49.49,49.58,49.49,49.57,52900.0,37.2984,37.3662,37.2984,37.3587,52900.0
2014-02-26 15:40:00,49.56,49.59,49.48,49.52,67100.0,37.3511,37.3737,37.2908,37.321,67100.0
2014-02-26 15:50:00,49.52,49.61,49.51,49.57,115200.0,37.321,37.3888,37.3135,37.3587,115200.0
2014-02-27 09:30:00,49.64,49.98,49.64,49.8,35200.0,37.4114,37.6677,37.4114,37.532,35200.0
2014-02-27 09:40:00,49.78,49.88,49.71,49.85,27500.0,37.5169,37.5923,37.4642,37.5697,27500.0
2014-02-27 09:50:00,49.85,49.97,49.72,49.93,26100.0,37.5697,37.6601,37.4717,37.63,26100.0
2014-02-27 10:00:00,49.91,49.97,49.75,49.75,17800.0,37.6149,37.6601,37.4943,37.4943,17800.0
2014-02-27 10:10:00,49.75,49.82,49.74,49.76,18400.0,37.4943,37.5471,37.4868,37.5019,18400.0
2014-02-27 10:20:00,49.78,49.87,49.73,49.83,17300.0,37.5169,37.5848,37.4793,37.5546,17300.0
2014-02-27 10:30:00,49.81,49.95,49.81,49.88,17000.0,37.5396,37.6451,37.5396,37.5923,17000.0
2014-02-27 10:40:00,49.88,49.96,49.86,49.93,20300.0,37.5923,37.6526,37.5772,37.63,20300.0
2014-02-27 10:50:00,49.94,50.0,49.93,49.98,19000.0,37.6375,37.6827,37.63,37.6677,19000.0
2014-02-27 11:00:00,49.98,50.04,49.91,50.03,22200.0,37.6677,37.7129,37.6149,37.7054,22200.0
2014-02-27 11:10:00,50.03,50.15,50.03,50.14,18300.0,37.7054,37.7958,37.7054,37.7883,18300.0
2014-02-27 11:20:00,50.14,50.2,50.12,50.18,12300.0,37.7883,37.8335,37.7732,37.8184,12300.0
2014-02-27 11:30:00,50.18,50.18,50.08,50.12,15900.0,37.8184,37.8184,37.743,37.7732,15900.0
2014-02-27 11:40:00,50.12,50.14,50.09,50.09,16100.0,37.7732,37.7883,37.7506,37.7506,16100.0
2014-02-27 11:50:00,50.11,50.15,50.09,50.14,16400.0,37.7656,37.7958,37.7506,37.7883,16400.0
2014-02-27 12:00:00,50.16,50.17,50.1,50.1,13100.0,37.8033,37.8109,37.7581,37.7581,13100.0
2014-02-27 12:10:00,50.09,50.18,50.09,50.18,6300.0,37.7506,37.8184,37.7506,37.8184,6300.0
2014-02-27 12:20:00,50.18,50.21,50.16,50.19,12300.0,37.8184,37.841,37.8033,37.8259,12300.0
2014-02-27 12:30:00,50.19,50.19,50.14,50.15,9900.0,37.8259,37.8259,37.7883,37.7958,9900.0
2014-02-27 12:40:00,50.15,50.19,50.14,50.17,10400.0,37.7958,37.8259,37.7883,37.8109,10400.0
2014-02-27 12:50:00,50.17,50.21,50.15,50.21,15100.0,37.8109,37.841,37.7958,37.841,15100.0
2014-02-27 13:00:00,50.22,50.27,50.21,50.23,14000.0,37.8486,37.8862,37.841,37.8561,14000.0
2014-02-27 13:10:00,50.24,50.24,50.19,50.19,12500.0,37.8636,37.8636,37.8259,37.8259,12500.0
2014-02-27 13:20:00,50.19,50.24,50.19,50.24,20900.0,37.8259,37.8636,37.8259,37.8636,20900.0
2014-02-27 13:30:00,50.24,50.32,50.22,50.31,18500.0,37.8636,37.9239,37.8486,37.9164,18500.0
2014-02-27 13:40:00,50.31,50.33,50.29,50.33,11400.0,37.9164,37.9315,37.9013,37.9315,11400.0
2014-02-27 13:50:00,50.34,50.34,50.29,50.31,10800.0,37.939,37.939,37.9013,37.9164,10800.0
2014-02-27 14:00:00,50.32,50.34,50.28,50.3,22600.0,37.9239,37.939,37.8938,37.9088,22600.0
2014-02-27 14:10:00,50.29,50.31,50.25,50.31,18900.0,37.9013,37.9164,37.8712,37.9164,18900.0
2014-02-27 14:20:00,50.31,50.31,50.23,50.23,21400.0,37.9164,37.9164,37.8561,37.8561,21400.0
2014-02-27 14:30:00,50.22,50.31,50.22,50.26,19000.0,37.8486,37.9164,37.8486,37.8787,19000.0
2014-02-27 14:40:00,50.26,50.31,50.24,50.27,19700.0,37.8787,37.9164,37.8636,37.8862,19700.0
2014-02-27 14:50:00,50.27,50.33,50.26,50.3,22900.0,37.8862,37.9315,37.8787,37.9088,22900.0
2014-02-27 15:00:00,50.31,50.39,50.27,50.38,34200.0,37.9164,37.9767,37.8862,37.9691,34200.0
2014-02-27 15:10:00,50.38,50.41,50.33,50.38,25600.0,37.9691,37.9917,37.9315,37.9691,25600.0
2014-02-27 15:20:00,50.39,50.41,50.36,50.39,24800.0,37.9767,37.9917,37.9541,37.9767,24800.0
2014-02-27 15:30:00,50.4,50.44,50.39,50.4,36100.0,37.9842,38.0144,37.9767,37.9842,36100.0
2014-02-27 15:40:00,50.4,50.44,50.28,50.3,82900.0,37.9842,38.0144,37.8938,37.9088,82900.0
2014-02-27 15:50:00,50.3,50.37,50.28,50.37,177200.0,37.9088,37.9616,37.8938,37.9616,177200.0
2014-02-28 09:30:00,50.31,50.39,49.85,49.95,41100.0,37.9164,37.9767,37.5697,37.6451,41100.0
2014-02-28 09:40:00,50.03,50.23,50.03,50.08,15400.0,37.7054,37.8561,37.7054,37.743,15400.0
2014-02-28 09:50:00,50.1,50.22,50.06,50.16,10400.0,37.7581,37.8486,37.728,37.8033,10400.0
2014-02-28 10:00:00,50.2,50.29,50.18,50.19,20300.0,37.8335,37.9013,37.8184,37.8259,20300.0
2014-02-28 10:10:00,50.19,50.32,50.19,50.29,12400.0,37.8259,37.9239,37.8259,37.9013,12400.0
2014-02-28 10:20:00,50.29,50.42,50.28,50.39,9500.0,37.9013,37.9993,37.8938,37.9767,9500.0
2014-02-28 10:30:00,50.4,50.4,50.33,50.34,9200.0,37.9842,37.9842,37.9315,37.939,9200.0
2014-02-28 10:40:00,50.33,50.43,50.33,50.43,15100.0,37.9315,38.0068,37.9315,38.0068,15100.0
2014-02-28 10:50:00,50.43,50.49,50.37,50.49,19000.0,38.0068,38.052,37.9616,38.052,19000.0
2014-02-28 11:00:00,50.49,50.51,50.42,50.47,19200.0,38.052,38.0671,37.9993,38.037,19200.0
2014-02-28 11:10:00,50.47,50.52,50.46,50.49,18100.0,38.037,38.0746,38.0294,38.052,18100.0
2014-02-28 11:20:00,50.49,50.49,50.41,50.48,9700.0,38.052,38.052,37.9917,38.0445,9700.0
2014-02-28 11:30:00,50.48,50.56,50.46,50.51,21300.0,38.0445,38.1048,38.0294,38.0671,21300.0
2014-02-28 11:40:00,50.52,50.59,50.5,50.54,10500.0,38.0746,38.1274,38.0596,38.0897,10500.0
2014-02-28 11:50:00,50.53,50.6,50.53,50.53,16700.0,38.0822,38.1349,38.0822,38.0822,16700.0
2014-02-28 12:00:00,50.52,50.56,50.52,50.53,9300.0,38.0746,38.1048,38.0746,38.0822,9300.0
2014-02-28 12:10:00,50.53,50.54,50.51,50.53,8100.0,38.0822,38.0897,38.0671,38.0822,8100.0
2014-02-28 12:20:00,50.53,50.54,50.47,50.48,12100.0,38.0822,38.0897,38.037,38.0445,12100.0
2014-02-28 12:30:00,50.49,50.54,50.49,50.52,38900.0,38.052,38.0897,38.052,38.0746,38900.0
2014-02-28 12:40:00,50.5,50.55,50.48,50.48,26800.0,38.0596,38.0973,38.0445,38.0445,26800.0
2014-02-28 12:50:00,50.48,50.48,50.47,50.48,4900.0,38.0445,38.0445,38.037,38.0445,4900.0
2014-02-28 13:00:00,50.48,50.5,50.45,50.46,12900.0,38.0445,38.0596,38.0219,38.0294,12900.0
2014-02-28 13:10:00,50.46,50.47,50.44,50.46,7200.0,38.0294,38.037,38.0144,38.0294,7200.0
2014-02-28 13:20:00,50.47,50.48,50.41,50.41,12200.0,38.037,38.0445,37.9917,37.9917,12200.0
2014-02-28 13:30:00,50.41,50.43,50.4,50.43,9600.0,37.9917,38.0068,37.9842,38.0068,9600.0
2014-02-28 13:40:00,50.43,50.46,50.4,50.41,12400.0,38.0068,38.0294,37.9842,37.9917,12400.0
2014-02-28 13:50:00,50.42,50.42,50.36,50.4,16600.0,37.9993,37.9993,37.9541,37.9842,16600.0
2014-02-28 14:00:00,50.41,50.41,50.35,50.38,14200.0,37.9917,37.9917,37.9465,37.9691,14200.0
2014-02-28 14:10:00,50.39,50.45,50.37,50.44,14000.0,37.9767,38.0219,37.9616,38.0144,14000.0
2014-02-28 14:20:00,50.42,50.47,50.41,50.42,16300.0,37.9993,38.037,37.9917,37.9993,16300.0
2014-02-28 14:30:00,50.42,50.42,50.33,50.33,10300.0,37.9993,37.9993,37.9315,37.9315,10300.0
2014-02-28 14:40:00,50.33,50.34,50.25,50.26,29400.0,37.9315,37.939,37.8712,37.8787,29400.0
2014-02-28 14:50:00,50.25,50.28,50.21,50.22,19700.0,37.8712,37.8938,37.841,37.8486,19700.0
2014-02-28 15:00:00,50.21,50.22,50.04,50.04,35300.0,37.841,37.8486,37.7129,37.7129,35300.0
2014-02-28 15:10:00,50.04,50.16,50.0,50.12,37100.0,37.7129,37.8033,37.6827,37.7732,37100.0
2014-02-28 15:20:00,50.1,50.18,50.1,50.15,21300.0,37.7581,37.8184,37.7581,37.7958,21300.0
2014-02-28 15:30:00,50.16,50.26,50.14,50.23,32500.0,37.8033,37.8787,37.7883,37.8561,32500.0
2014-02-28 15:40:00,50.24,50.32,50.18,50.2,79500.0,37.8636,37.9239,37.8184,37.8335,79500.0
2014-02-28 15:50:00,50.21,50.28,50.18,50.26,112300.0,37.841,37.8938,37.8184,37.8787,112300.0
2014-03-03 09:30:00,49.89,50.19,49.72,49.97,53400.0,37.5998,37.8259,37.4717,37.6601,53400.0
2014-03-03 09:40:00,49.96,50.06,49.92,50.02,52700.0,37.6526,37.728,37.6225,37.6978,52700.0
2014-03-03 09:50:00,50.02,50.14,49.98,50.14,55300.0,37.6978,37.7883,37.6677,37.7883,55300.0
2014-03-03 10:00:00,50.14,50.22,50.02,50.05,30500.0,37.7883,37.8486,37.6978,37.7204,30500.0
2014-03-03 10:10:00,50.06,50.1,49.97,50.08,34600.0,37.728,37.7581,37.6601,37.743,34600.0
2014-03-03 10:20:00,50.08,50.15,50.03,50.13,25200.0,37.743,37.7958,37.7054,37.7807,25200.0
2014-03-03 10:30:00,50.11,50.11,49.89,49.92,27900.0,37.7656,37.7656,37.5998,37.6225,27900.0
2014-03-03 10:40:00,49.92,49.93,49.77,49.78,26000.0,37.6225,37.63,37.5094,37.5169,26000.0
2014-03-03 10:50:00,49.78,49.81,49.72,49.78,51500.0,37.5169,37.5396,37.4717,37.5169,51500.0
2014-03-03 11:00:00,49.77,49.79,49.67,49.68,80200.0,37.5094,37.5245,37.434,37.4416,80200.0
2014-03-03 11:10:00,49.67,49.68,49.58,49.58,27600.0,37.434,37.4416,37.3662,37.3662,27600.0
2014-03-03 11:20:00,49.58,49.59,49.52,49.52,30800.0,37.3662,37.3737,37.321,37.321,30800.0
2014-03-03 11:30:00,49.52,49.53,49.44,49.46,33100.0,37.321,37.3285,37.2607,37.2758,33100.0
2014-03-03 11:40:00,49.45,49.54,49.41,49.44,28800.0,37.2682,37.3361,37.2381,37.2607,28800.0
2014-03-03 11:50:00,49.43,49.43,49.34,49.35,25000.0,37.2532,37.2532,37.1853,37.1929,25000.0
2014-03-03 12:00:00,49.35,49.38,49.32,49.35,30700.0,37.1929,37.2155,37.1703,37.1929,30700.0
2014-03-03 12:10:00,49.35,49.41,49.29,49.35,57100.0,37.1929,37.2381,37.1477,37.1929,57100.0
2014-03-03 12:20:00,49.37,49.47,49.36,49.47,33000.0,37.2079,37.2833,37.2004,37.2833,33000.0
2014-03-03 12:30:00,49.47,49.57,49.47,49.52,37900.0,37.2833,37.3587,37.2833,37.321,37900.0
2014-03-03 12:40:00,49.51,49.54,49.48,49.54,29000.0,37.3135,37.3361,37.2908,37.3361,29000.0
2014-03-03 12:50:00,49.54,49.55,49.48,49.53,23900.0,37.3361,37.3436,37.2908,37.3285,23900.0
2014-03-03 13:00:00,49.52,49.62,49.52,49.62,21100.0,37.321,37.3964,37.321,37.3964,21100.0
2014-03-03 13:10:00,49.62,49.71,49.6,49.7,29900.0,37.3964,37.4642,37.3813,37.4566,29900.0
2014-03-03 13:20:00,49.7,49.71,49.65,49.66,18800.0,37.4566,37.4642,37.419,37.4265,18800.0
2014-03-03 13:30:00,49.65,49.65,49.59,49.62,24700.0,37.419,37.419,37.3737,37.3964,24700.0
2014-03-03 13:40:00,49.61,49.61,49.56,49.6,22000.0,37.3888,37.3888,37.3511,37.3813,22000.0
2014-03-03 13:50:00,49.6,49.64,49.54,49.6,56600.0,37.3813,37.4114,37.3361,37.3813,56600.0
2014-03-03 14:00:00,49.59,49.63,49.56,49.63,21500.0,37.3737,37.4039,37.3511,37.4039,21500.0
2014-03-03 14:10:00,49.63,49.74,49.63,49.65,21600.0,37.4039,37.4868,37.4039,37.419,21600.0
2014-03-03 14:20:00,49.64,49.68,49.61,49.61,25500.0,37.4114,37.4416,37.3888,37.3888,25500.0
2014-03-03 14:30:00,49.61,49.69,49.58,49.67,26800.0,37.3888,37.4491,37.3662,37.434,26800.0
2014-03-03 14:40:00,49.67,49.73,49.65,49.73,33100.0,37.434,37.4793,37.419,37.4793,33100.0
2014-03-03 14:50:00,49.73,49.73,49.62,49.63,34200.0,37.4793,37.4793,37.3964,37.4039,34200.0
2014-03-03 15:00:00,49.63,49.64,49.54,49.56,30900.0,37.4039,37.4114,37.3361,37.3511,30900.0
2014-03-03 15:10:00,49.56,49.57,49.46,49.53,41700.0,37.3511,37.3587,37.2758,37.3285,41700.0
2014-03-03 15:20:00,49.53,49.54,49.43,49.5,37900.0,37.3285,37.3361,37.2532,37.3059,37900.0
2014-03-03 15:30:00,49.49,49.53,49.43,49.51,48700.0,37.2984,37.3285,37.2532,37.3135,48700.0
2014-03-03 15:40:00,49.51,49.57,49.47,49.48,83500.0,37.3135,37.3587,37.2833,37.2908,83500.0
2014-03-03 15:50:00,49.48,49.56,49.47,49.55,140000.0,37.2908,37.3511,37.2833,37.3436,140000.0
2014-03-04 09:30:00,50.05,50.22,50.0,50.19,58700.0,37.7204,37.8486,37.6827,37.8259,58700.0
2014-03-04 09:40:00,50.2,50.31,50.16,50.22,45500.0,37.8335,37.9164,37.8033,37.8486,45500.0
2014-03-04 09:50:00,50.24,50.33,50.22,50.29,34100.0,37.8636,37.9315,37.8486,37.9013,34100.0
2014-03-04 10:00:00,50.29,50.3,50.16,50.27,48800.0,37.9013,37.9088,37.8033,37.8862,48800.0
2014-03-04 10:10:00,50.27,50.39,50.25,50.36,44300.0,37.8862,37.9767,37.8712,37.9541,44300.0
2014-03-04 10:20:00,50.38,50.48,50.37,50.47,24800.0,37.9691,38.0445,37.9616,38.037,24800.0
2014-03-04 10:30:00,50.47,50.54,50.46,50.51,37800.0,38.037,38.0897,38.0294,38.0671,37800.0
2014-03-04 10:40:00,50.51,50.64,50.51,50.64,28100.0,38.0671,38.1651,38.0671,38.1651,28100.0
2014-03-04 10:50:00,50.61,50.63,50.53,50.55,20700.0,38.1425,38.1575,38.0822,38.0973,20700.0
2014-03-04 11:00:00,50.55,50.65,50.54,50.61,33200.0,38.0973,38.1726,38.0897,38.1425,33200.0
2014-03-04 11:10:00,50.6,50.65,50.55,50.55,26500.0,38.1349,38.1726,38.0973,38.0973,26500.0
2014-03-04 11:20:00,50.55,50.58,50.48,50.51,27900.0,38.0973,38.1199,38.0445,38.0671,27900.0
2014-03-04 11:30:00,50.51,50.66,50.51,50.66,34800.0,38.0671,38.1802,38.0671,38.1802,34800.0
2014-03-04 11:40:00,50.66,50.66,50.63,50.63,16300.0,38.1802,38.1802,38.1575,38.1575,16300.0
2014-03-04 11:50:00,50.63,50.63,50.51,50.51,17500.0,38.1575,38.1575,38.0671,38.0671,17500.0
2014-03-04 12:00:00,50.51,50.58,50.51,50.52,10900.0,38.0671,38.1199,38.0671,38.0746,10900.0
2014-03-04 12:10:00,50.51,50.61,50.5,50.61,35700.0,38.0671,38.1425,38.0596,38.1425,35700.0
2014-03-04 12:20:00,50.61,50.69,50.61,50.61,27000.0,38.1425,38.2028,38.1425,38.1425,27000.0
2014-03-04 12:30:00,50.6,50.61,50.57,50.59,31200.0,38.1349,38.1425,38.1123,38.1274,31200.0
2014-03-04 12:40:00,50.59,50.62,50.59,50.6,12900.0,38.1274,38.15,38.1274,38.1349,12900.0
2014-03-04 12:50:00,50.6,50.65,50.6,50.65,13600.0,38.1349,38.1726,38.1349,38.1726,13600.0
2014-03-04 13:00:00,50.65,50.69,50.62,50.63,13900.0,38.1726,38.2028,38.15,38.1575,13900.0
2014-03-04 13:10:00,50.62,50.68,50.62,50.64,12700.0,38.15,38.1952,38.15,38.1651,12700.0
2014-03-04 13:20:00,50.62,50.62,50.58,50.61,8700.0,38.15,38.15,38.1199,38.1425,8700.0
2014-03-04 13:30:00,50.6,50.62,50.56,50.56,11000.0,38.1349,38.15,38.1048,38.1048,11000.0
2014-03-04 13:40:00,50.56,50.56,50.47,50.48,19700.0,38.1048,38.1048,38.037,38.0445,19700.0
2014-03-04 13:50:00,50.47,50.51,50.41,50.45,32300.0,38.037,38.0671,37.9917,38.0219,32300.0
2014-03-04 14:00:00,50.46,50.47,50.38,50.47,22900.0,38.0294,38.037,37.9691,38.037,22900.0
2014-03-04 14:10:00,50.46,50.52,50.44,50.46,10900.0,38.0294,38.0746,38.0144,38.0294,10900.0
2014-03-04 14:20:00,50.46,50.51,50.44,50.5,16800.0,38.0294,38.0671,38.0144,38.0596,16800.0
2014-03-04 14:30:00,50.5,50.54,50.46,50.47,9800.0,38.0596,38.0897,38.0294,38.037,9800.0
2014-03-04 14:40:00,50.47,50.54,50.47,50.51,14100.0,38.037,38.0897,38.037,38.0671,14100.0
2014-03-04 14:50:00,50.51,50.58,50.49,50.55,21000.0,38.0671,38.1199,38.052,38.0973,21000.0
2014-03-04 15:00:00,50.56,50.6,50.53,50.56,60600.0,38.1048,38.1349,38.0822,38.1048,60600.0
2014-03-04 15:10:00,50.57,50.66,50.56,50.66,31500.0,38.1123,38.1802,38.1048,38.1802,31500.0
2014-03-04 15:20:00,50.65,50.66,50.59,50.63,45100.0,38.1726,38.1802,38.1274,38.1575,45100.0
2014-03-04 15:30:00,50.63,50.63,50.58,50.59,35800.0,38.1575,38.1575,38.1199,38.1274,35800.0
2014-03-04 15:40:00,50.59,50.66,50.55,50.58,85300.0,38.1274,38.1802,38.0973,38.1199,85300.0
2014-03-04 15:50:00,50.58,50.63,50.55,50.58,106000.0,38.1199,38.1575,38.0973,38.1199,106000.0
2014-03-05 09:30:00,50.49,50.6,50.27,50.47,30400.0,38.052,38.1349,37.8862,38.037,30400.0
2014-03-05 09:40:00,50.45,50.68,50.42,50.63,26800.0,38.0219,38.1952,37.9993,38.1575,26800.0
2014-03-05 09:50:00,50.64,50.79,50.64,50.65,39900.0,38.1651,38.2781,38.1651,38.1726,39900.0
2014-03-05 10:00:00,50.68,50.76,50.68,50.76,22400.0,38.1952,38.2555,38.1952,38.2555,22400.0
2014-03-05 10:10:00,50.76,50.88,50.76,50.79,17600.0,38.2555,38.346,38.2555,38.2781,17600.0
2014-03-05 10:20:00,50.79,50.86,50.74,50.8,13300.0,38.2781,38.3309,38.2405,38.2857,13300.0
2014-03-05 10:30:00,50.8,50.8,50.72,50.75,10100.0,38.2857,38.2857,38.2254,38.248,10100.0
2014-03-05 10:40:00,50.73,50.75,50.6,50.62,45300.0,38.2329,38.248,38.1349,38.15,45300.0
2014-03-05 10:50:00,50.62,50.71,50.62,50.71,16900.0,38.15,38.2178,38.15,38.2178,16900.0
2014-03-05 11:00:00,50.72,50.81,50.67,50.67,27400.0,38.2254,38.2932,38.1877,38.1877,27400.0
2014-03-05 11:10:00,50.66,50.69,50.57,50.57,25000.0,38.1802,38.2028,38.1123,38.1123,25000.0
2014-03-05 11:20:00,50.57,50.59,50.5,50.52,17200.0,38.1123,38.1274,38.0596,38.0746,17200.0
2014-03-05 11:30:00,50.5,50.57,50.49,50.56,21600.0,38.0596,38.1123,38.052,38.1048,21600.0
2014-03-05 11:40:00,50.56,50.56,50.48,50.53,14900.0,38.1048,38.1048,38.0445,38.0822,14900.0
2014-03-05 11:50:00,50.53,50.6,50.52,50.52,11100.0,38.0822,38.1349,38.0746,38.0746,11100.0
2014-03-05 12:00:00,50.52,50.59,50.51,50.53,7800.0,38.0746,38.1274,38.0671,38.0822,7800.0
2014-03-05 12:10:00,50.54,50.57,50.52,50.54,10100.0,38.0897,38.1123,38.0746,38.0897,10100.0
2014-03-05 12:20:00,50.55,50.6,50.54,50.57,7600.0,38.0973,38.1349,38.0897,38.1123,7600.0
2014-03-05 12:30:00,50.55,50.6,50.55,50.59,11400.0,38.0973,38.1349,38.0973,38.1274,11400.0
2014-03-05 12:40:00,50.59,50.63,50.58,50.59,7400.0,38.1274,38.1575,38.1199,38.1274,7400.0
2014-03-05 12:50:00,50.59,50.62,50.54,50.62,26700.0,38.1274,38.15,38.0897,38.15,26700.0
2014-03-05 13:00:00,50.62,50.67,50.61,50.66,5100.0,38.15,38.1877,38.1425,38.1802,5100.0
2014-03-05 13:10:00,50.67,50.75,50.65,50.71,22200.0,38.1877,38.248,38.1726,38.2178,22200.0
2014-03-05 13:20:00,50.71,50.71,50.62,50.65,27600.0,38.2178,38.2178,38.15,38.1726,27600.0
2014-03-05 13:30:00,50.66,50.68,50.63,50.68,8100.0,38.1802,38.1952,38.1575,38.1952,8100.0
2014-03-05 13:40:00,50.67,50.68,50.6,50.6,18200.0,38.1877,38.1952,38.1349,38.1349,18200.0
2014-03-05 13:50:00,50.61,50.61,50.51,50.53,17000.0,38.1425,38.1425,38.0671,38.0822,17000.0
2014-03-05 14:00:00,50.53,50.59,50.52,50.56,26800.0,38.0822,38.1274,38.0746,38.1048,26800.0
2014-03-05 14:10:00,50.56,50.6,50.55,50.55,18300.0,38.1048,38.1349,38.0973,38.0973,18300.0
2014-03-05 14:20:00,50.55,50.56,50.51,50.53,42200.0,38.0973,38.1048,38.0671,38.0822,42200.0
2014-03-05 14:30:00,50.54,50.57,50.52,50.55,16400.0,38.0897,38.1123,38.0746,38.0973,16400.0
2014-03-05 14:40:00,50.55,50.57,50.53,50.55,18100.0,38.0973,38.1123,38.0822,38.0973,18100.0
2014-03-05 14:50:00,50.56,50.56,50.54,50.55,11400.0,38.1048,38.1048,38.0897,38.0973,11400.0
2014-03-05 15:00:00,50.55,50.58,50.53,50.55,24800.0,38.0973,38.1199,38.0822,38.0973,24800.0
2014-03-05 15:10:00,50.55,50.59,50.53,50.56,17800.0,38.0973,38.1274,38.0822,38.1048,17800.0
2014-03-05 15:20:00,50.57,50.66,50.56,50.66,30400.0,38.1123,38.1802,38.1048,38.1802,30400.0
2014-03-05 15:30:00,50.66,50.71,50.64,50.69,38600.0,38.1802,38.2178,38.1651,38.2028,38600.0
2014-03-05 15:40:00,50.7,50.73,50.66,50.72,61700.0,38.2103,38.2329,38.1802,38.2254,61700.0
2014-03-05 15:50:00,50.72,50.79,50.7,50.79,120400.0,38.2254,38.2781,38.2103,38.2781,120400.0
2014-03-06 09:30:00,50.97,51.15,50.92,51.03,46600.0,38.4138,38.5494,38.3761,38.459,46600.0
2014-03-06 09:40:00,50.93,51.18,50.93,51.06,28500.0,38.3836,38.5721,38.3836,38.4816,28500.0
2014-03-06 09:50:00,51.05,51.17,51.05,51.17,19500.0,38.4741,38.5645,38.4741,38.5645,19500.0
2014-03-06 10:00:00,51.14,51.26,51.11,51.26,14200.0,38.5419,38.6324,38.5193,38.6324,14200.0
2014-03-06 10:10:00,51.26,51.28,51.16,51.17,14200.0,38.6324,38.6474,38.557,38.5645,14200.0
2014-03-06 10:20:00,51.17,51.29,51.16,51.24,18300.0,38.5645,38.655,38.557,38.6173,18300.0
2014-03-06 10:30:00,51.24,51.29,51.22,51.27,15400.0,38.6173,38.655,38.6022,38.6399,15400.0
2014-03-06 10:40:00,51.27,51.37,51.27,51.35,15700.0,38.6399,38.7153,38.6399,38.7002,15700.0
2014-03-06 10:50:00,51.35,51.4,51.34,51.39,16100.0,38.7002,38.7379,38.6926,38.7303,16100.0
2014-03-06 11:00:00,51.4,51.44,51.39,51.43,19400.0,38.7379,38.768,38.7303,38.7605,19400.0
2014-03-06 11:10:00,51.43,51.44,51.26,51.29,23900.0,38.7605,38.768,38.6324,38.655,23900.0
2014-03-06 11:20:00,51.3,51.3,51.15,51.16,36000.0,38.6625,38.6625,38.5494,38.557,36000.0
2014-03-06 11:30:00,51.16,51.28,51.16,51.27,20400.0,38.557,38.6474,38.557,38.6399,20400.0
2014-03-06 11:40:00,51.28,51.29,51.21,51.23,16200.0,38.6474,38.655,38.5947,38.6097,16200.0
2014-03-06 11:50:00,51.23,51.26,51.19,51.23,15200.0,38.6097,38.6324,38.5796,38.6097,15200.0
2014-03-06 12:00:00,51.23,51.24,51.19,51.2,16000.0,38.6097,38.6173,38.5796,38.5871,16000.0
2014-03-06 12:10:00,51.2,51.23,51.17,51.17,50900.0,38.5871,38.6097,38.5645,38.5645,50900.0
2014-03-06 12:20:00,51.17,51.18,51.14,51.15,11200.0,38.5645,38.5721,38.5419,38.5494,11200.0
2014-03-06 12:30:00,51.16,51.16,51.1,51.1,29100.0,38.557,38.557,38.5118,38.5118,29100.0
2014-03-06 12:40:00,51.11,51.12,51.09,51.11,15500.0,38.5193,38.5268,38.5042,38.5193,15500.0
2014-03-06 12:50:00,51.11,51.14,51.11,51.11,13000.0,38.5193,38.5419,38.5193,38.5193,13000.0
2014-03-06 13:00:00,51.1,51.16,51.1,51.13,19300.0,38.5118,38.557,38.5118,38.5344,19300.0
2014-03-06 13:10:00,51.13,51.14,50.95,51.0,51100.0,38.5344,38.5419,38.3987,38.4364,51100.0
2014-03-06 13:20:00,51.01,51.07,51.0,51.01,16800.0,38.4439,38.4892,38.4364,38.4439,16800.0
2014-03-06 13:30:00,51.0,51.05,51.0,51.03,15300.0,38.4364,38.4741,38.4364,38.459,15300.0
2014-03-06 13:40:00,51.02,51.02,50.92,50.92,13200.0,38.4515,38.4515,38.3761,38.3761,13200.0
2014-03-06 13:50:00,50.94,50.94,50.87,50.88,36300.0,38.3912,38.3912,38.3384,38.346,36300.0
2014-03-06 14:00:00,50.88,50.89,50.72,50.76,107000.0,38.346,38.3535,38.2254,38.2555,107000.0
2014-03-06 14:10:00,50.77,50.84,50.53,50.58,165900.0,38.2631,38.3158,38.0822,38.1199,165900.0
2014-03-06 14:20:00,50.59,50.62,50.55,50.57,136600.0,38.1274,38.15,38.0973,38.1123,136600.0
2014-03-06 14:30:00,50.59,50.6,50.49,50.52,181200.0,38.1274,38.1349,38.052,38.0746,181200.0
2014-03-06 14:40:00,50.53,50.68,50.51,50.56,137600.0,38.0822,38.1952,38.0671,38.1048,137600.0
2014-03-06 14:50:00,50.56,50.64,50.55,50.57,67500.0,38.1048,38.1651,38.0973,38.1123,67500.0
2014-03-06 15:00:00,50.57,50.59,50.51,50.54,71900.0,38.1123,38.1274,38.0671,38.0897,71900.0
2014-03-06 15:10:00,50.54,50.73,50.54,50.73,42800.0,38.0897,38.2329,38.0897,38.2329,42800.0
2014-03-06 15:20:00,50.73,50.75,50.67,50.72,61200.0,38.2329,38.248,38.1877,38.2254,61200.0
2014-03-06 15:30:00,50.72,50.74,50.66,50.71,94100.0,38.2254,38.2405,38.1802,38.2178,94100.0
2014-03-06 15:40:00,50.71,50.75,50.69,50.73,100200.0,38.2178,38.248,38.2028,38.2329,100200.0
2014-03-06 15:50:00,50.73,50.73,50.58,50.59,265100.0,38.2329,38.2329,38.1199,38.1274,265100.0
2014-03-07 09:30:00,50.72,50.77,50.11,50.15,89000.0,38.2254,38.2631,37.7656,37.7958,89000.0
2014-03-07 09:40:00,50.15,50.32,50.0,50.04,75100.0,37.7958,37.9239,37.6827,37.7129,75100.0
2014-03-07 09:50:00,50.02,50.18,49.99,50.02,66300.0,37.6978,37.8184,37.6752,37.6978,66300.0
2014-03-07 10:00:00,50.02,50.12,49.93,50.08,40600.0,37.6978,37.7732,37.63,37.743,40600.0
2014-03-07 10:10:00,50.08,50.17,50.01,50.17,46400.0,37.743,37.8109,37.6903,37.8109,46400.0
2014-03-07 10:20:00,50.17,50.23,50.13,50.22,35200.0,37.8109,37.8561,37.7807,37.8486,35200.0
2014-03-07 10:30:00,50.23,50.33,50.22,50.3,31000.0,37.8561,37.9315,37.8486,37.9088,31000.0
2014-03-07 10:40:00,50.3,50.34,50.21,50.23,21100.0,37.9088,37.939,37.841,37.8561,21100.0
2014-03-07 10:50:00,50.26,50.33,50.23,50.29,20100.0,37.8787,37.9315,37.8561,37.9013,20100.0
2014-03-07 11:00:00,50.28,50.28,50.12,50.19,30600.0,37.8938,37.8938,37.7732,37.8259,30600.0
2014-03-07 11:10:00,50.18,50.23,50.1,50.22,25200.0,37.8184,37.8561,37.7581,37.8486,25200.0
2014-03-07 11:20:00,50.23,50.27,50.1,50.12,42900.0,37.8561,37.8862,37.7581,37.7732,42900.0
2014-03-07 11:30:00,50.14,50.2,50.11,50.13,14800.0,37.7883,37.8335,37.7656,37.7807,14800.0
2014-03-07 11:40:00,50.13,50.2,50.1,50.19,24800.0,37.7807,37.8335,37.7581,37.8259,24800.0
2014-03-07 11:50:00,50.19,50.22,50.13,50.22,36400.0,37.8259,37.8486,37.7807,37.8486,36400.0
2014-03-07 12:00:00,50.23,50.24,50.17,50.18,41900.0,37.8561,37.8636,37.8109,37.8184,41900.0
2014-03-07 12:10:00,50.18,50.28,50.18,50.25,20600.0,37.8184,37.8938,37.8184,37.8712,20600.0
2014-03-07 12:20:00,50.24,50.29,50.23,50.28,28700.0,37.8636,37.9013,37.8561,37.8938,28700.0
2014-03-07 12:30:00,50.29,50.3,50.26,50.3,19400.0,37.9013,37.9088,37.8787,37.9088,19400.0
2014-03-07 12:40:00,50.32,50.35,50.3,50.34,16100.0,37.9239,37.9465,37.9088,37.939,16100.0
2014-03-07 12:50:00,50.33,50.34,50.3,50.31,13100.0,37.9315,37.939,37.9088,37.9164,13100.0
2014-03-07 13:00:00,50.29,50.29,50.17,50.26,24700.0,37.9013,37.9013,37.8109,37.8787,24700.0
2014-03-07 13:10:00,50.26,50.28,50.22,50.25,19400.0,37.8787,37.8938,37.8486,37.8712,19400.0
2014-03-07 13:20:00,50.25,50.26,50.23,50.25,12700.0,37.8712,37.8787,37.8561,37.8712,12700.0
2014-03-07 13:30:00,50.24,50.27,50.2,50.2,18200.0,37.8636,37.8862,37.8335,37.8335,18200.0
2014-03-07 13:40:00,50.2,50.25,50.2,50.24,26200.0,37.8335,37.8712,37.8335,37.8636,26200.0
2014-03-07 13:50:00,50.25,50.29,50.23,50.27,29200.0,37.8712,37.9013,37.8561,37.8862,29200.0
2014-03-07 14:00:00,50.29,50.31,50.27,50.27,23200.0,37.9013,37.9164,37.8862,37.8862,23200.0
2014-03-07 14:10:00,50.26,50.32,50.25,50.25,31000.0,37.8787,37.9239,37.8712,37.8712,31000.0
2014-03-07 14:20:00,50.25,50.26,50.2,50.25,19800.0,37.8712,37.8787,37.8335,37.8712,19800.0
2014-03-07 14:30:00,50.25,50.26,50.17,50.21,29600.0,37.8712,37.8787,37.8109,37.841,29600.0
2014-03-07 14:40:00,50.21,50.26,50.2,50.24,39400.0,37.841,37.8787,37.8335,37.8636,39400.0
2014-03-07 14:50:00,50.25,50.32,50.24,50.25,57100.0,37.8712,37.9239,37.8636,37.8712,57100.0
2014-03-07 15:00:00,50.26,50.29,50.23,50.25,59800.0,37.8787,37.9013,37.8561,37.8712,59800.0
2014-03-07 15:10:00,50.25,50.3,50.24,50.29,62700.0,37.8712,37.9088,37.8636,37.9013,62700.0
2014-03-07 15:20:00,50.29,50.37,50.29,50.29,55400.0,37.9013,37.9616,37.9013,37.9013,55400.0
2014-03-07 15:30:00,50.29,50.3,50.19,50.2,67100.0,37.9013,37.9088,37.8259,37.8335,67100.0
2014-03-07 15:40:00,50.19,50.22,50.18,50.21,105900.0,37.8259,37.8486,37.8184,37.841,105900.0
2014-03-07 15:50:00,50.21,50.23,50.09,50.16,391200.0,37.841,37.8561,37.7506,37.8033,391200.0
2014-03-10 09:30:00,49.87,50.06,49.46,49.46,77800.0,37.5848,37.728,37.2758,37.2758,77800.0
2014-03-10 09:40:00,49.47,49.71,49.45,49.7,51000.0,37.2833,37.4642,37.2682,37.4566,51000.0
2014-03-10 09:50:00,49.71,49.91,49.67,49.73,47200.0,37.4642,37.6149,37.434,37.4793,47200.0
2014-03-10 10:00:00,49.74,49.75,49.58,49.61,30900.0,37.4868,37.4943,37.3662,37.3888,30900.0
2014-03-10 10:10:00,49.59,49.59,49.43,49.47,32600.0,37.3737,37.3737,37.2532,37.2833,32600.0
2014-03-10 10:20:00,49.46,49.53,49.41,49.45,30000.0,37.2758,37.3285,37.2381,37.2682,30000.0
2014-03-10 10:30:00,49.44,49.52,49.41,49.5,30400.0,37.2607,37.321,37.2381,37.3059,30400.0
2014-03-10 10:40:00,49.5,49.51,49.4,49.49,36000.0,37.3059,37.3135,37.2306,37.2984,36000.0
2014-03-10 10:50:00,49.49,49.52,49.42,49.42,28900.0,37.2984,37.321,37.2456,37.2456,28900.0
2014-03-10 11:00:00,49.41,49.48,49.38,49.48,26800.0,37.2381,37.2908,37.2155,37.2908,26800.0
2014-03-10 11:10:00,49.49,49.52,49.46,49.48,25500.0,37.2984,37.321,37.2758,37.2908,25500.0
2014-03-10 11:20:00,49.49,49.57,49.48,49.57,53400.0,37.2984,37.3587,37.2908,37.3587,53400.0
2014-03-10 11:30:00,49.57,49.6,49.5,49.52,39400.0,37.3587,37.3813,37.3059,37.321,39400.0
2014-03-10 11:40:00,49.52,49.52,49.47,49.47,22900.0,37.321,37.321,37.2833,37.2833,22900.0
2014-03-10 11:50:00,49.47,49.47,49.39,49.41,15700.0,37.2833,37.2833,37.223,37.2381,15700.0
2014-03-10 12:00:00,49.42,49.43,49.37,49.41,21200.0,37.2456,37.2532,37.2079,37.2381,21200.0
2014-03-10 12:10:00,49.4,49.51,49.4,49.49,16000.0,37.2306,37.3135,37.2306,37.2984,16000.0
2014-03-10 12:20:00,49.48,49.52,49.47,49.5,18600.0,37.2908,37.321,37.2833,37.3059,18600.0
2014-03-10 12:30:00,49.51,49.51,49.45,49.49,22900.0,37.3135,37.3135,37.2682,37.2984,22900.0
2014-03-10 12:40:00,49.49,49.51,49.48,49.49,17000.0,37.2984,37.3135,37.2908,37.2984,17000.0
2014-03-10 12:50:00,49.5,49.6,49.46,49.59,20200.0,37.3059,37.3813,37.2758,37.3737,20200.0
2014-03-10 13:00:00,49.6,49.6,49.52,49.52,25900.0,37.3813,37.3813,37.321,37.321,25900.0
2014-03-10 13:10:00,49.52,49.53,49.48,49.48,27300.0,37.321,37.3285,37.2908,37.2908,27300.0
2014-03-10 13:20:00,49.5,49.51,49.48,49.5,16800.0,37.3059,37.3135,37.2908,37.3059,16800.0
2014-03-10 13:30:00,49.5,49.51,49.43,49.47,21300.0,37.3059,37.3135,37.2532,37.2833,21300.0
2014-03-10 13:40:00,49.48,49.52,49.47,49.52,20000.0,37.2908,37.321,37.2833,37.321,20000.0
2014-03-10 13:50:00,49.52,49.56,49.52,49.53,25400.0,37.321,37.3511,37.321,37.3285,25400.0
2014-03-10 14:00:00,49.53,49.53,49.48,49.5,26800.0,37.3285,37.3285,37.2908,37.3059,26800.0
2014-03-10 14:10:00,49.5,49.52,49.47,49.48,23100.0,37.3059,37.321,37.2833,37.2908,23100.0
2014-03-10 14:20:00,49.49,49.54,49.45,49.51,23200.0,37.2984,37.3361,37.2682,37.3135,23200.0
2014-03-10 14:30:00,49.52,49.52,49.49,49.5,45100.0,37.321,37.321,37.2984,37.3059,45100.0
2014-03-10 14:40:00,49.5,49.56,49.49,49.56,38900.0,37.3059,37.3511,37.2984,37.3511,38900.0
2014-03-10 14:50:00,49.56,49.59,49.53,49.55,33000.0,37.3511,37.3737,37.3285,37.3436,33000.0
2014-03-10 15:00:00,49.55,49.56,49.52,49.55,52900.0,37.3436,37.3511,37.321,37.3436,52900.0
2014-03-10 15:10:00,49.56,49.56,49.5,49.54,42900.0,37.3511,37.3511,37.3059,37.3361,42900.0
2014-03-10 15:20:00,49.55,49.58,49.53,49.54,52400.0,37.3436,37.3662,37.3285,37.3361,52400.0
2014-03-10 15:30:00,49.55,49.6,49.53,49.57,94000.0,37.3436,37.3813,37.3285,37.3587,94000.0
2014-03-10 15:40:00,49.58,49.66,49.56,49.63,163000.0,37.3662,37.4265,37.3511,37.4039,163000.0
2014-03-10 15:50:00,49.62,49.63,49.56,49.57,188900.0,37.3964,37.4039,37.3511,37.3587,188900.0
2014-03-11 09:30:00,49.9,49.91,49.63,49.63,81900.0,37.6074,37.6149,37.4039,37.4039,81900.0
2014-03-11 09:40:00,49.63,49.69,49.57,49.57,37800.0,37.4039,37.4491,37.3587,37.3587,37800.0
2014-03-11 09:50:00,49.57,49.59,49.44,49.49,33400.0,37.3587,37.3737,37.2607,37.2984,33400.0
2014-03-11 10:00:00,49.5,49.62,49.47,49.59,37600.0,37.3059,37.3964,37.2833,37.3737,37600.0
2014-03-11 10:10:00,49.6,49.76,49.6,49.72,36500.0,37.3813,37.5019,37.3813,37.4717,36500.0
2014-03-11 10:20:00,49.72,49.73,49.62,49.67,30900.0,37.4717,37.4793,37.3964,37.434,30900.0
2014-03-11 10:30:00,49.68,49.72,49.66,49.67,33200.0,37.4416,37.4717,37.4265,37.434,33200.0
2014-03-11 10:40:00,49.68,49.76,49.68,49.75,25900.0,37.4416,37.5019,37.4416,37.4943,25900.0
2014-03-11 10:50:00,49.76,49.91,49.76,49.8,38000.0,37.5019,37.6149,37.5019,37.532,38000.0
2014-03-11 11:00:00,49.8,49.83,49.72,49.72,21400.0,37.532,37.5546,37.4717,37.4717,21400.0
2014-03-11 11:10:00,49.73,49.77,49.69,49.72,20800.0,37.4793,37.5094,37.4491,37.4717,20800.0
2014-03-11 11:20:00,49.73,49.81,49.73,49.75,19200.0,37.4793,37.5396,37.4793,37.4943,19200.0
2014-03-11 11:30:00,49.75,49.78,49.68,49.68,15800.0,37.4943,37.5169,37.4416,37.4416,15800.0
2014-03-11 11:40:00,49.67,49.67,49.5,49.54,19000.0,37.434,37.434,37.3059,37.3361,19000.0
2014-03-11 11:50:00,49.55,49.56,49.46,49.5,25500.0,37.3436,37.3511,37.2758,37.3059,25500.0
2014-03-11 12:00:00,49.5,49.51,49.38,49.39,33200.0,37.3059,37.3135,37.2155,37.223,33200.0
2014-03-11 12:10:00,49.39,49.39,49.31,49.36,44700.0,37.223,37.223,37.1627,37.2004,44700.0
2014-03-11 12:20:00,49.35,49.4,49.32,49.34,37000.0,37.1929,37.2306,37.1703,37.1853,37000.0
2014-03-11 12:30:00,49.34,49.4,49.32,49.4,15200.0,37.1853,37.2306,37.1703,37.2306,15200.0
2014-03-11 12:40:00,49.4,49.54,49.4,49.54,9800.0,37.2306,37.3361,37.2306,37.3361,9800.0
2014-03-11 12:50:00,49.55,49.55,49.48,49.48,21500.0,37.3436,37.3436,37.2908,37.2908,21500.0
2014-03-11 13:00:00,49.47,49.47,49.39,49.43,11800.0,37.2833,37.2833,37.223,37.2532,11800.0
2014-03-11 13:10:00,49.43,49.5,49.43,49.49,19600.0,37.2532,37.3059,37.2532,37.2984,19600.0
2014-03-11 13:20:00,49.48,49.48,49.36,49.36,19700.0,37.2908,37.2908,37.2004,37.2004,19700.0
2014-03-11 13:30:00,49.35,49.52,49.34,49.5,18500.0,37.1929,37.321,37.1853,37.3059,18500.0
2014-03-11 13:40:00,49.5,49.55,49.46,49.54,27400.0,37.3059,37.3436,37.2758,37.3361,27400.0
2014-03-11 13:50:00,49.54,49.58,49.53,49.58,24900.0,37.3361,37.3662,37.3285,37.3662,24900.0
2014-03-11 14:00:00,49.59,49.61,49.45,49.46,25300.0,37.3737,37.3888,37.2682,37.2758,25300.0
2014-03-11 14:10:00,49.46,49.52,49.45,49.47,17300.0,37.2758,37.321,37.2682,37.2833,17300.0
2014-03-11 14:20:00,49.47,49.49,49.43,49.47,14100.0,37.2833,37.2984,37.2532,37.2833,14100.0
2014-03-11 14:30:00,49.48,49.48,49.4,49.43,12300.0,37.2908,37.2908,37.2306,37.2532,12300.0
2014-03-11 14:40:00,49.43,49.49,49.4,49.46,19400.0,37.2532,37.2984,37.2306,37.2758,19400.0
2014-03-11 14:50:00,49.47,49.5,49.46,49.46,14200.0,37.2833,37.3059,37.2758,37.2758,14200.0
2014-03-11 15:00:00,49.46,49.46,49.35,49.35,32600.0,37.2758,37.2758,37.1929,37.1929,32600.0
2014-03-11 15:10:00,49.35,49.4,49.31,49.39,18700.0,37.1929,37.2306,37.1627,37.223,18700.0
2014-03-11 15:20:00,49.39,49.48,49.39,49.45,34300.0,37.223,37.2908,37.223,37.2682,34300.0
2014-03-11 15:30:00,49.46,49.5,49.4,49.4,50400.0,37.2758,37.3059,37.2306,37.2306,50400.0
2014-03-11 15:40:00,49.41,49.44,49.38,49.39,89500.0,37.2381,37.2607,37.2155,37.223,89500.0
2014-03-11 15:50:00,49.38,49.49,49.36,49.38,243900.0,37.2155,37.2984,37.2004,37.2155,243900.0
2014-03-12 09:30:00,49.24,49.46,49.23,49.41,95000.0,37.11,37.2758,37.1024,37.2381,95000.0
2014-03-12 09:40:00,49.4,49.41,49.18,49.29,78900.0,37.2306,37.2381,37.0647,37.1477,78900.0
2014-03-12 09:50:00,49.29,49.37,49.23,49.32,56900.0,37.1477,37.2079,37.1024,37.1703,56900.0
2014-03-12 10:00:00,49.3,49.38,49.27,49.38,44600.0,37.1552,37.2155,37.1326,37.2155,44600.0
2014-03-12 10:10:00,49.4,49.48,49.37,49.39,70100.0,37.2306,37.2908,37.2079,37.223,70100.0
2014-03-12 10:20:00,49.4,49.55,49.39,49.48,67700.0,37.2306,37.3436,37.223,37.2908,67700.0
2014-03-12 10:30:00,49.48,49.63,49.48,49.55,45200.0,37.2908,37.4039,37.2908,37.3436,45200.0
2014-03-12 10:40:00,49.54,49.54,49.46,49.46,27700.0,37.3361,37.3361,37.2758,37.2758,27700.0
2014-03-12 10:50:00,49.47,49.64,49.43,49.63,43000.0,37.2833,37.4114,37.2532,37.4039,43000.0
2014-03-12 11:00:00,49.63,49.66,49.47,49.56,61700.0,37.4039,37.4265,37.2833,37.3511,61700.0
2014-03-12 11:10:00,49.55,49.56,49.46,49.49,22400.0,37.3436,37.3511,37.2758,37.2984,22400.0
2014-03-12 11:20:00,49.49,49.56,49.49,49.5,37100.0,37.2984,37.3511,37.2984,37.3059,37100.0
2014-03-12 11:30:00,49.5,49.51,49.42,49.42,20100.0,37.3059,37.3135,37.2456,37.2456,20100.0
2014-03-12 11:40:00,49.42,49.49,49.42,49.47,48400.0,37.2456,37.2984,37.2456,37.2833,48400.0
2014-03-12 11:50:00,49.45,49.47,49.32,49.34,47500.0,37.2682,37.2833,37.1703,37.1853,47500.0
2014-03-12 12:00:00,49.32,49.37,49.27,49.35,17600.0,37.1703,37.2079,37.1326,37.1929,17600.0
2014-03-12 12:10:00,49.35,49.35,49.21,49.22,22200.0,37.1929,37.1929,37.0874,37.0949,22200.0
2014-03-12 12:20:00,49.23,49.27,49.18,49.21,11100.0,37.1024,37.1326,37.0647,37.0874,11100.0
2014-03-12 12:30:00,49.21,49.24,49.17,49.18,13200.0,37.0874,37.11,37.0572,37.0647,13200.0
2014-03-12 12:40:00,49.18,49.22,49.18,49.21,17600.0,37.0647,37.0949,37.0647,37.0874,17600.0
2014-03-12 12:50:00,49.21,49.24,49.18,49.24,18400.0,37.0874,37.11,37.0647,37.11,18400.0
2014-03-12 13:00:00,49.24,49.24,49.18,49.2,30200.0,37.11,37.11,37.0647,37.0798,30200.0
2014-03-12 13:10:00,49.18,49.18,49.09,49.1,15100.0,37.0647,37.0647,36.9969,37.0045,15100.0
2014-03-12 13:20:00,49.09,49.09,49.05,49.07,16800.0,36.9969,36.9969,36.9668,36.9818,16800.0
2014-03-12 13:30:00,49.06,49.09,48.98,48.98,38200.0,36.9743,36.9969,36.914,36.914,38200.0
2014-03-12 13:40:00,48.99,49.09,48.96,49.07,22100.0,36.9216,36.9969,36.8989,36.9818,22100.0
2014-03-12 13:50:00,49.08,49.11,49.07,49.1,21700.0,36.9894,37.012,36.9818,37.0045,21700.0
2014-03-12 14:00:00,49.09,49.14,49.05,49.05,24200.0,36.9969,37.0346,36.9668,36.9668,24200.0
2014-03-12 14:10:00,49.06,49.11,49.06,49.1,22700.0,36.9743,37.012,36.9743,37.0045,22700.0
2014-03-12 14:20:00,49.11,49.12,49.08,49.1,22300.0,37.012,37.0195,36.9894,37.0045,22300.0
2014-03-12 14:30:00,49.1,49.11,49.03,49.04,34900.0,37.0045,37.012,36.9517,36.9592,34900.0
2014-03-12 14:40:00,49.05,49.06,49.01,49.03,18600.0,36.9668,36.9743,36.9366,36.9517,18600.0
2014-03-12 14:50:00,49.02,49.04,48.99,48.99,26100.0,36.9442,36.9592,36.9216,36.9216,26100.0
2014-03-12 15:00:00,48.99,49.08,48.99,49.08,18500.0,36.9216,36.9894,36.9216,36.9894,18500.0
2014-03-12 15:10:00,49.07,49.08,48.99,49.01,26000.0,36.9818,36.9894,36.9216,36.9366,26000.0
2014-03-12 15:20:00,49.01,49.06,48.98,48.99,51100.0,36.9366,36.9743,36.914,36.9216,51100.0
2014-03-12 15:30:00,48.99,48.99,48.92,48.95,67000.0,36.9216,36.9216,36.8688,36.8914,67000.0
2014-03-12 15:40:00,48.95,48.99,48.93,48.99,96200.0,36.8914,36.9216,36.8763,36.9216,96200.0
2014-03-12 15:50:00,48.99,49.01,48.93,48.96,145000.0,36.9216,36.9366,36.8763,36.8989,145000.0
2014-03-13 09:30:00,49.08,49.43,49.08,49.23,35100.0,36.9894,37.2532,36.9894,37.1024,35100.0
2014-03-13 09:40:00,49.2,49.2,48.97,49.02,46000.0,37.0798,37.0798,36.9065,36.9442,46000.0
2014-03-13 09:50:00,49.0,49.04,48.9,48.92,41400.0,36.9291,36.9592,36.8537,36.8688,41400.0
2014-03-13 10:00:00,48.92,49.01,48.87,48.91,44300.0,36.8688,36.9366,36.8311,36.8613,44300.0
2014-03-13 10:10:00,48.91,48.92,48.79,48.83,34300.0,36.8613,36.8688,36.7708,36.801,34300.0
2014-03-13 10:20:00,48.83,48.83,48.76,48.81,13300.0,36.801,36.801,36.7482,36.7859,13300.0
2014-03-13 10:30:00,48.8,48.84,48.68,48.74,25000.0,36.7784,36.8085,36.6879,36.7331,25000.0
2014-03-13 10:40:00,48.74,48.76,48.69,48.72,19800.0,36.7331,36.7482,36.6955,36.7181,19800.0
2014-03-13 10:50:00,48.72,48.78,48.61,48.63,27500.0,36.7181,36.7633,36.6352,36.6502,27500.0
2014-03-13 11:00:00,48.62,48.67,48.58,48.64,19500.0,36.6427,36.6804,36.6126,36.6578,19500.0
2014-03-13 11:10:00,48.65,48.78,48.62,48.78,18700.0,36.6653,36.7633,36.6427,36.7633,18700.0
2014-03-13 11:20:00,48.77,48.77,48.64,48.65,15600.0,36.7558,36.7558,36.6578,36.6653,15600.0
2014-03-13 11:30:00,48.65,48.79,48.64,48.79,25500.0,36.6653,36.7708,36.6578,36.7708,25500.0
2014-03-13 11:40:00,48.78,48.85,48.75,48.83,55200.0,36.7633,36.816,36.7407,36.801,55200.0
2014-03-13 11:50:00,48.82,48.84,48.76,48.8,80000.0,36.7934,36.8085,36.7482,36.7784,80000.0
2014-03-13 12:00:00,48.79,48.79,48.65,48.75,16600.0,36.7708,36.7708,36.6653,36.7407,16600.0
2014-03-13 12:10:00,48.75,48.76,48.55,48.58,30800.0,36.7407,36.7482,36.5899,36.6126,30800.0
2014-03-13 12:20:00,48.57,48.6,48.43,48.43,35600.0,36.605,36.6276,36.4995,36.4995,35600.0
2014-03-13 12:30:00,48.42,48.44,48.28,48.28,31400.0,36.492,36.507,36.3865,36.3865,31400.0
2014-03-13 12:40:00,48.27,48.39,48.26,48.38,26000.0,36.3789,36.4694,36.3714,36.4618,26000.0
2014-03-13 12:50:00,48.39,48.41,48.3,48.37,52900.0,36.4694,36.4844,36.4015,36.4543,52900.0
2014-03-13 13:00:00,48.36,48.36,48.24,48.29,101000.0,36.4468,36.4468,36.3563,36.394,101000.0
2014-03-13 13:10:00,48.29,48.41,48.29,48.34,55500.0,36.394,36.4844,36.394,36.4317,55500.0
2014-03-13 13:20:00,48.33,48.49,48.33,48.47,83100.0,36.4241,36.5447,36.4241,36.5297,83100.0
2014-03-13 13:30:00,48.48,48.5,48.37,48.39,24100.0,36.5372,36.5523,36.4543,36.4694,24100.0
2014-03-13 13:40:00,48.39,48.54,48.39,48.51,30400.0,36.4694,36.5824,36.4694,36.5598,30400.0
2014-03-13 13:50:00,48.52,48.54,48.46,48.52,36100.0,36.5673,36.5824,36.5221,36.5673,36100.0
2014-03-13 14:00:00,48.51,48.53,48.48,48.48,25600.0,36.5598,36.5749,36.5372,36.5372,25600.0
2014-03-13 14:10:00,48.48,48.5,48.45,48.47,29300.0,36.5372,36.5523,36.5146,36.5297,29300.0
2014-03-13 14:20:00,48.48,48.53,48.45,48.51,36600.0,36.5372,36.5749,36.5146,36.5598,36600.0
2014-03-13 14:30:00,48.51,48.57,48.47,48.49,22900.0,36.5598,36.605,36.5297,36.5447,22900.0
2014-03-13 14:40:00,48.5,48.55,48.44,48.48,39400.0,36.5523,36.5899,36.507,36.5372,39400.0
2014-03-13 14:50:00,48.49,48.54,48.46,48.49,33000.0,36.5447,36.5824,36.5221,36.5447,33000.0
2014-03-13 15:00:00,48.5,48.55,48.45,48.46,39200.0,36.5523,36.5899,36.5146,36.5221,39200.0
2014-03-13 15:10:00,48.45,48.49,48.43,48.43,73400.0,36.5146,36.5447,36.4995,36.4995,73400.0
2014-03-13 15:20:00,48.44,48.52,48.44,48.48,62100.0,36.507,36.5673,36.507,36.5372,62100.0
2014-03-13 15:30:00,48.47,48.55,48.46,48.55,93100.0,36.5297,36.5899,36.5221,36.5899,93100.0
2014-03-13 15:40:00,48.55,48.59,48.48,48.57,181700.0,36.5899,36.6201,36.5372,36.605,181700.0
2014-03-13 15:50:00,48.56,48.66,48.54,48.65,276200.0,36.5975,36.6728,36.5824,36.6653,276200.0
2014-03-14 09:30:00,48.12,48.19,47.88,48.12,164700.0,36.2659,36.3186,36.085,36.2659,164700.0
2014-03-14 09:40:00,48.17,48.35,48.08,48.17,77900.0,36.3036,36.4392,36.2357,36.3036,77900.0
2014-03-14 09:50:00,48.2,48.24,48.04,48.19,47000.0,36.3262,36.3563,36.2056,36.3186,47000.0
2014-03-14 10:00:00,48.18,48.35,48.13,48.34,56200.0,36.3111,36.4392,36.2734,36.4317,56200.0
2014-03-14 10:10:00,48.34,48.4,48.2,48.25,50900.0,36.4317,36.4769,36.3262,36.3639,50900.0
2014-03-14 10:20:00,48.23,48.3,48.13,48.23,36700.0,36.3488,36.4015,36.2734,36.3488,36700.0
2014-03-14 10:30:00,48.23,48.29,48.19,48.26,60500.0,36.3488,36.394,36.3186,36.3714,60500.0
2014-03-14 10:40:00,48.26,48.28,48.19,48.26,132200.0,36.3714,36.3865,36.3186,36.3714,132200.0
2014-03-14 10:50:00,48.26,48.29,48.22,48.26,105600.0,36.3714,36.394,36.3412,36.3714,105600.0
2014-03-14 11:00:00,48.25,48.28,48.23,48.26,94300.0,36.3639,36.3865,36.3488,36.3714,94300.0
2014-03-14 11:10:00,48.26,48.28,48.22,48.24,147900.0,36.3714,36.3865,36.3412,36.3563,147900.0
2014-03-14 11:20:00,48.24,48.28,48.22,48.26,189600.0,36.3563,36.3865,36.3412,36.3714,189600.0
2014-03-14 11:30:00,48.26,48.3,48.23,48.27,117900.0,36.3714,36.4015,36.3488,36.3789,117900.0
2014-03-14 11:40:00,48.27,48.35,48.24,48.33,98100.0,36.3789,36.4392,36.3563,36.4241,98100.0
2014-03-14 11:50:00,48.33,48.38,48.28,48.3,103000.0,36.4241,36.4618,36.3865,36.4015,103000.0
2014-03-14 12:00:00,48.31,48.33,48.22,48.29,80000.0,36.4091,36.4241,36.3412,36.394,80000.0
2014-03-14 12:10:00,48.29,48.37,48.26,48.26,50700.0,36.394,36.4543,36.3714,36.3714,50700.0
2014-03-14 12:20:00,48.27,48.39,48.24,48.26,38500.0,36.3789,36.4694,36.3563,36.3714,38500.0
2014-03-14 12:30:00,48.26,48.38,48.24,48.36,54300.0,36.3714,36.4618,36.3563,36.4468,54300.0
2014-03-14 12:40:00,48.37,48.38,48.26,48.29,46600.0,36.4543,36.4618,36.3714,36.394,46600.0
2014-03-14 12:50:00,48.29,48.39,48.26,48.36,27100.0,36.394,36.4694,36.3714,36.4468,27100.0
2014-03-14 13:00:00,48.38,48.42,48.37,48.4,30700.0,36.4618,36.492,36.4543,36.4769,30700.0
2014-03-14 13:10:00,48.4,48.4,48.31,48.36,43700.0,36.4769,36.4769,36.4091,36.4468,43700.0
2014-03-14 13:20:00,48.36,48.36,48.26,48.35,25600.0,36.4468,36.4468,36.3714,36.4392,25600.0
2014-03-14 13:30:00,48.34,48.4,48.33,48.35,29400.0,36.4317,36.4769,36.4241,36.4392,29400.0
2014-03-14 13:40:00,48.35,48.36,48.3,48.34,30100.0,36.4392,36.4468,36.4015,36.4317,30100.0
2014-03-14 13:50:00,48.35,48.44,48.35,48.43,48900.0,36.4392,36.507,36.4392,36.4995,48900.0
2014-03-14 14:00:00,48.43,48.44,48.38,48.38,28900.0,36.4995,36.507,36.4618,36.4618,28900.0
2014-03-14 14:10:00,48.38,48.52,48.37,48.51,29600.0,36.4618,36.5673,36.4543,36.5598,29600.0
2014-03-14 14:20:00,48.51,48.51,48.45,48.46,33000.0,36.5598,36.5598,36.5146,36.5221,33000.0
2014-03-14 14:30:00,48.45,48.46,48.42,48.42,27000.0,36.5146,36.5221,36.492,36.492,27000.0
2014-03-14 14:40:00,48.42,48.42,48.37,48.39,49000.0,36.492,36.492,36.4543,36.4694,49000.0
2014-03-14 14:50:00,48.38,48.4,48.34,48.37,61200.0,36.4618,36.4769,36.4317,36.4543,61200.0
2014-03-14 15:00:00,48.36,48.42,48.36,48.41,53200.0,36.4468,36.492,36.4468,36.4844,53200.0
2014-03-14 15:10:00,48.4,48.42,48.39,48.41,26400.0,36.4769,36.492,36.4694,36.4844,26400.0
2014-03-14 15:20:00,48.41,48.47,48.41,48.41,42200.0,36.4844,36.5297,36.4844,36.4844,42200.0
2014-03-14 15:30:00,48.42,48.48,48.42,48.44,59000.0,36.492,36.5372,36.492,36.507,59000.0
2014-03-14 15:40:00,48.44,48.49,48.44,48.47,84300.0,36.507,36.5447,36.507,36.5297,84300.0
2014-03-14 15:50:00,48.46,48.5,48.45,48.49,292100.0,36.5221,36.5523,36.5146,36.5447,292100.0
2014-03-17 09:30:00,48.79,49.5,48.75,49.38,114800.0,36.7708,37.3059,36.7407,37.2155,114800.0
2014-03-17 09:40:00,49.4,49.59,49.39,49.56,79300.0,37.2306,37.3737,37.223,37.3511,79300.0
2014-03-17 09:50:00,49.56,49.76,49.55,49.72,96300.0,37.3511,37.5019,37.3436,37.4717,96300.0
2014-03-17 10:00:00,49.72,49.89,49.69,49.76,70400.0,37.4717,37.5998,37.4491,37.5019,70400.0
2014-03-17 10:10:00,49.76,49.77,49.65,49.66,37300.0,37.5019,37.5094,37.419,37.4265,37300.0
2014-03-17 10:20:00,49.67,49.68,49.43,49.43,41300.0,37.434,37.4416,37.2532,37.2532,41300.0
2014-03-17 10:30:00,49.41,49.45,49.33,49.36,39800.0,37.2381,37.2682,37.1778,37.2004,39800.0
2014-03-17 10:40:00,49.36,49.43,49.25,49.27,26500.0,37.2004,37.2532,37.1175,37.1326,26500.0
2014-03-17 10:50:00,49.27,49.35,49.08,49.09,31300.0,37.1326,37.1929,36.9894,36.9969,31300.0
2014-03-17 11:00:00,49.08,49.14,49.03,49.05,18300.0,36.9894,37.0346,36.9517,36.9668,18300.0
2014-03-17 11:10:00,49.04,49.08,49.02,49.07,16500.0,36.9592,36.9894,36.9442,36.9818,16500.0
2014-03-17 11:20:00,49.07,49.12,49.05,49.1,71900.0,36.9818,37.0195,36.9668,37.0045,71900.0
2014-03-17 11:30:00,49.1,49.11,49.0,49.03,50700.0,37.0045,37.012,36.9291,36.9517,50700.0
2014-03-17 11:40:00,49.03,49.05,48.95,48.97,14600.0,36.9517,36.9668,36.8914,36.9065,14600.0
2014-03-17 11:50:00,48.97,48.99,48.92,48.93,16000.0,36.9065,36.9216,36.8688,36.8763,16000.0
2014-03-17 12:00:00,48.93,48.99,48.87,48.87,22300.0,36.8763,36.9216,36.8311,36.8311,22300.0
2014-03-17 12:10:00,48.88,48.98,48.88,48.94,19800.0,36.8387,36.914,36.8387,36.8839,19800.0
2014-03-17 12:20:00,48.94,48.94,48.91,48.92,15400.0,36.8839,36.8839,36.8613,36.8688,15400.0
2014-03-17 12:30:00,48.94,49.0,48.93,48.94,27900.0,36.8839,36.9291,36.8763,36.8839,27900.0
2014-03-17 12:40:00,48.93,48.96,48.89,48.9,19800.0,36.8763,36.8989,36.8462,36.8537,19800.0
2014-03-17 12:50:00,48.9,48.98,48.9,48.97,51500.0,36.8537,36.914,36.8537,36.9065,51500.0
2014-03-17 13:00:00,48.97,48.99,48.93,48.94,13000.0,36.9065,36.9216,36.8763,36.8839,13000.0
2014-03-17 13:10:00,48.94,48.96,48.91,48.95,15400.0,36.8839,36.8989,36.8613,36.8914,15400.0
2014-03-17 13:20:00,48.96,49.07,48.96,49.07,18400.0,36.8989,36.9818,36.8989,36.9818,18400.0
2014-03-17 13:30:00,49.07,49.14,49.05,49.14,16700.0,36.9818,37.0346,36.9668,37.0346,16700.0
2014-03-17 13:40:00,49.14,49.24,49.14,49.23,21400.0,37.0346,37.11,37.0346,37.1024,21400.0
2014-03-17 13:50:00,49.23,49.23,49.12,49.18,51600.0,37.1024,37.1024,37.0195,37.0647,51600.0
2014-03-17 14:00:00,49.18,49.24,49.18,49.2,29900.0,37.0647,37.11,37.0647,37.0798,29900.0
2014-03-17 14:10:00,49.19,49.2,49.16,49.19,42300.0,37.0723,37.0798,37.0497,37.0723,42300.0
2014-03-17 14:20:00,49.2,49.28,49.19,49.24,33800.0,37.0798,37.1401,37.0723,37.11,33800.0
2014-03-17 14:30:00,49.24,49.28,49.2,49.2,53700.0,37.11,37.1401,37.0798,37.0798,53700.0
2014-03-17 14:40:00,49.2,49.3,49.2,49.29,16300.0,37.0798,37.1552,37.0798,37.1477,16300.0
2014-03-17 14:50:00,49.29,49.31,49.24,49.26,45200.0,37.1477,37.1627,37.11,37.125,45200.0
2014-03-17 15:00:00,49.26,49.38,49.26,49.38,32200.0,37.125,37.2155,37.125,37.2155,32200.0
2014-03-17 15:10:00,49.38,49.42,49.37,49.38,64100.0,37.2155,37.2456,37.2079,37.2155,64100.0
2014-03-17 15:20:00,49.38,49.41,49.37,49.41,74200.0,37.2155,37.2381,37.2079,37.2381,74200.0
2014-03-17 15:30:00,49.41,49.43,49.38,49.41,63500.0,37.2381,37.2532,37.2155,37.2381,63500.0
2014-03-17 15:40:00,49.41,49.42,49.37,49.39,98200.0,37.2381,37.2456,37.2079,37.223,98200.0
2014-03-17 15:50:00,49.39,49.48,49.38,49.46,265200.0,37.223,37.2908,37.2155,37.2758,265200.0
2014-03-18 09:30:00,49.31,49.67,49.18,49.35,114100.0,37.1627,37.434,37.0647,37.1929,114100.0
2014-03-18 09:40:00,49.38,49.38,49.04,49.13,71300.0,37.2155,37.2155,36.9592,37.0271,71300.0
2014-03-18 09:50:00,49.12,49.38,49.06,49.3,160500.0,37.0195,37.2155,36.9743,37.1552,160500.0
2014-03-18 10:00:00,49.3,49.36,49.23,49.31,117600.0,37.1552,37.2004,37.1024,37.1627,117600.0
2014-03-18 10:10:00,49.32,49.47,49.25,49.45,44400.0,37.1703,37.2833,37.1175,37.2682,44400.0
2014-03-18 10:20:00,49.46,49.5,49.39,49.5,99500.0,37.2758,37.3059,37.223,37.3059,99500.0
2014-03-18 10:30:00,49.51,49.68,49.51,49.64,107700.0,37.3135,37.4416,37.3135,37.4114,107700.0
2014-03-18 10:40:00,49.66,49.74,49.65,49.65,35700.0,37.4265,37.4868,37.419,37.419,35700.0
2014-03-18 10:50:00,49.65,49.65,49.54,49.54,41800.0,37.419,37.419,37.3361,37.3361,41800.0
2014-03-18 11:00:00,49.54,49.6,49.54,49.6,55700.0,37.3361,37.3813,37.3361,37.3813,55700.0
2014-03-18 11:10:00,49.6,49.72,49.59,49.72,39800.0,37.3813,37.4717,37.3737,37.4717,39800.0
2014-03-18 11:20:00,49.71,49.8,49.7,49.77,31900.0,37.4642,37.532,37.4566,37.5094,31900.0
2014-03-18 11:30:00,49.77,49.83,49.75,49.8,41000.0,37.5094,37.5546,37.4943,37.532,41000.0
2014-03-18 11:40:00,49.8,49.85,49.76,49.85,84300.0,37.532,37.5697,37.5019,37.5697,84300.0
2014-03-18 11:50:00,49.87,49.97,49.86,49.93,70900.0,37.5848,37.6601,37.5772,37.63,70900.0
2014-03-18 12:00:00,49.94,49.98,49.94,49.96,24800.0,37.6375,37.6677,37.6375,37.6526,24800.0
2014-03-18 12:10:00,49.96,50.0,49.96,49.98,65200.0,37.6526,37.6827,37.6526,37.6677,65200.0
2014-03-18 12:20:00,49.98,50.0,49.97,49.99,41500.0,37.6677,37.6827,37.6601,37.6752,41500.0
2014-03-18 12:30:00,49.99,50.0,49.77,49.77,73400.0,37.6752,37.6827,37.5094,37.5094,73400.0
2014-03-18 12:40:00,49.76,49.81,49.66,49.81,41100.0,37.5019,37.5396,37.4265,37.5396,41100.0
2014-03-18 12:50:00,49.82,49.99,49.82,49.95,65900.0,37.5471,37.6752,37.5471,37.6451,65900.0
2014-03-18 13:00:00,49.96,50.0,49.87,49.87,38600.0,37.6526,37.6827,37.5848,37.5848,38600.0
2014-03-18 13:10:00,49.85,49.87,49.76,49.76,19500.0,37.5697,37.5848,37.5019,37.5019,19500.0
2014-03-18 13:20:00,49.76,49.83,49.74,49.81,39700.0,37.5019,37.5546,37.4868,37.5396,39700.0
2014-03-18 13:30:00,49.8,49.81,49.67,49.69,23700.0,37.532,37.5396,37.434,37.4491,23700.0
2014-03-18 13:40:00,49.7,49.84,49.7,49.83,36700.0,37.4566,37.5622,37.4566,37.5546,36700.0
2014-03-18 13:50:00,49.83,49.85,49.8,49.81,21800.0,37.5546,37.5697,37.532,37.5396,21800.0
2014-03-18 14:00:00,49.81,49.85,49.79,49.8,36800.0,37.5396,37.5697,37.5245,37.532,36800.0
2014-03-18 14:10:00,49.81,49.81,49.72,49.72,22000.0,37.5396,37.5396,37.4717,37.4717,22000.0
2014-03-18 14:20:00,49.72,49.81,49.72,49.78,59000.0,37.4717,37.5396,37.4717,37.5169,59000.0
2014-03-18 14:30:00,49.79,49.79,49.76,49.78,19400.0,37.5245,37.5245,37.5019,37.5169,19400.0
2014-03-18 14:40:00,49.77,49.81,49.75,49.81,22800.0,37.5094,37.5396,37.4943,37.5396,22800.0
2014-03-18 14:50:00,49.81,49.87,49.81,49.86,36700.0,37.5396,37.5848,37.5396,37.5772,36700.0
2014-03-18 15:00:00,49.87,49.87,49.85,49.86,32000.0,37.5848,37.5848,37.5697,37.5772,32000.0
2014-03-18 15:10:00,49.86,49.88,49.85,49.88,32700.0,37.5772,37.5923,37.5697,37.5923,32700.0
2014-03-18 15:20:00,49.87,49.89,49.85,49.85,52500.0,37.5848,37.5998,37.5697,37.5697,52500.0
2014-03-18 15:30:00,49.86,49.9,49.84,49.89,52200.0,37.5772,37.6074,37.5622,37.5998,52200.0
2014-03-18 15:40:00,49.89,49.89,49.84,49.84,74400.0,37.5998,37.5998,37.5622,37.5622,74400.0
2014-03-18 15:50:00,49.85,49.9,49.84,49.9,121800.0,37.5697,37.6074,37.5622,37.6074,121800.0
2014-03-19 09:30:00,49.86,49.86,49.38,49.51,93300.0,37.5772,37.5772,37.2155,37.3135,93300.0
2014-03-19 09:40:00,49.55,49.66,49.44,49.66,42000.0,37.3436,37.4265,37.2607,37.4265,42000.0
2014-03-19 09:50:00,49.68,49.82,49.65,49.73,44100.0,37.4416,37.5471,37.419,37.4793,44100.0
2014-03-19 10:00:00,49.73,49.75,49.59,49.61,26000.0,37.4793,37.4943,37.3737,37.3888,26000.0
2014-03-19 10:10:00,49.61,49.75,49.6,49.67,51000.0,37.3888,37.4943,37.3813,37.434,51000.0
2014-03-19 10:20:00,49.68,49.69,49.6,49.67,23900.0,37.4416,37.4491,37.3813,37.434,23900.0
2014-03-19 10:30:00,49.66,49.68,49.59,49.61,17300.0,37.4265,37.4416,37.3737,37.3888,17300.0
2014-03-19 10:40:00,49.61,49.67,49.57,49.67,22400.0,37.3888,37.434,37.3587,37.434,22400.0
2014-03-19 10:50:00,49.66,49.75,49.66,49.68,25000.0,37.4265,37.4943,37.4265,37.4416,25000.0
2014-03-19 11:00:00,49.68,49.7,49.64,49.64,22500.0,37.4416,37.4566,37.4114,37.4114,22500.0
2014-03-19 11:10:00,49.64,49.67,49.58,49.59,19900.0,37.4114,37.434,37.3662,37.3737,19900.0
2014-03-19 11:20:00,49.59,49.69,49.59,49.6,22200.0,37.3737,37.4491,37.3737,37.3813,22200.0
2014-03-19 11:30:00,49.6,49.61,49.52,49.55,18300.0,37.3813,37.3888,37.321,37.3436,18300.0
2014-03-19 11:40:00,49.54,49.57,49.5,49.56,15500.0,37.3361,37.3587,37.3059,37.3511,15500.0
2014-03-19 11:50:00,49.57,49.57,49.46,49.51,21700.0,37.3587,37.3587,37.2758,37.3135,21700.0
2014-03-19 12:00:00,49.52,49.57,49.47,49.57,18000.0,37.321,37.3587,37.2833,37.3587,18000.0
2014-03-19 12:10:00,49.57,49.58,49.46,49.48,16400.0,37.3587,37.3662,37.2758,37.2908,16400.0
2014-03-19 12:20:00,49.48,49.49,49.42,49.44,13000.0,37.2908,37.2984,37.2456,37.2607,13000.0
2014-03-19 12:30:00,49.44,49.54,49.44,49.51,13100.0,37.2607,37.3361,37.2607,37.3135,13100.0
2014-03-19 12:40:00,49.52,49.59,49.5,49.58,19300.0,37.321,37.3737,37.3059,37.3662,19300.0
2014-03-19 12:50:00,49.58,49.68,49.58,49.67,12200.0,37.3662,37.4416,37.3662,37.434,12200.0
2014-03-19 13:00:00,49.67,49.7,49.62,49.65,19900.0,37.434,37.4566,37.3964,37.419,19900.0
2014-03-19 13:10:00,49.65,49.76,49.65,49.74,15000.0,37.419,37.5019,37.419,37.4868,15000.0
2014-03-19 13:20:00,49.74,49.75,49.72,49.74,16800.0,37.4868,37.4943,37.4717,37.4868,16800.0
2014-03-19 13:30:00,49.75,49.83,49.74,49.83,15000.0,37.4943,37.5546,37.4868,37.5546,15000.0
2014-03-19 13:40:00,49.83,49.83,49.73,49.75,25900.0,37.5546,37.5546,37.4793,37.4943,25900.0
2014-03-19 13:50:00,49.75,49.82,49.73,49.81,28800.0,37.4943,37.5471,37.4793,37.5396,28800.0
2014-03-19 14:00:00,49.8,49.81,49.44,49.53,78800.0,37.532,37.5396,37.2607,37.3285,78800.0
2014-03-19 14:10:00,49.54,49.66,49.53,49.62,33600.0,37.3361,37.4265,37.3285,37.3964,33600.0
2014-03-19 14:20:00,49.61,49.72,49.61,49.63,28100.0,37.3888,37.4717,37.3888,37.4039,28100.0
2014-03-19 14:30:00,49.63,49.74,49.63,49.69,60900.0,37.4039,37.4868,37.4039,37.4491,60900.0
2014-03-19 14:40:00,49.7,49.77,49.64,49.73,57400.0,37.4566,37.5094,37.4114,37.4793,57400.0
2014-03-19 14:50:00,49.74,49.79,49.68,49.73,46500.0,37.4868,37.5245,37.4416,37.4793,46500.0
2014-03-19 15:00:00,49.73,49.8,49.49,49.49,105600.0,37.4793,37.532,37.2984,37.2984,105600.0
2014-03-19 15:10:00,49.5,49.52,49.29,49.42,115400.0,37.3059,37.321,37.1477,37.2456,115400.0
2014-03-19 15:20:00,49.42,49.51,49.42,49.48,56700.0,37.2456,37.3135,37.2456,37.2908,56700.0
2014-03-19 15:30:00,49.49,49.59,49.46,49.56,74700.0,37.2984,37.3737,37.2758,37.3511,74700.0
2014-03-19 15:40:00,49.56,49.68,49.56,49.62,110800.0,37.3511,37.4416,37.3511,37.3964,110800.0
2014-03-19 15:50:00,49.61,49.62,49.53,49.57,148400.0,37.3888,37.3964,37.3285,37.3587,148400.0
2014-03-20 09:30:00,49.28,49.4,49.1,49.28,38600.0,37.1401,37.2306,37.0045,37.1401,38600.0
2014-03-20 09:40:00,49.27,49.35,49.1,49.12,25300.0,37.1326,37.1929,37.0045,37.0195,25300.0
2014-03-20 09:50:00,49.12,49.27,49.09,49.26,13600.0,37.0195,37.1326,36.9969,37.125,13600.0
2014-03-20 10:00:00,49.27,49.53,49.2,49.53,31600.0,37.1326,37.3285,37.0798,37.3285,31600.0
2014-03-20 10:10:00,49.55,49.63,49.49,49.51,22400.0,37.3436,37.4039,37.2984,37.3135,22400.0
2014-03-20 10:20:00,49.5,49.55,49.45,49.54,27600.0,37.3059,37.3436,37.2682,37.3361,27600.0
2014-03-20 10:30:00,49.54,49.62,49.51,49.57,40800.0,37.3361,37.3964,37.3135,37.3587,40800.0
2014-03-20 10:40:00,49.57,49.61,49.55,49.57,26800.0,37.3587,37.3888,37.3436,37.3587,26800.0
2014-03-20 10:50:00,49.57,49.58,49.49,49.52,20100.0,37.3587,37.3662,37.2984,37.321,20100.0
2014-03-20 11:00:00,49.51,49.61,49.47,49.61,28500.0,37.3135,37.3888,37.2833,37.3888,28500.0
2014-03-20 11:10:00,49.61,49.61,49.47,49.5,22500.0,37.3888,37.3888,37.2833,37.3059,22500.0
2014-03-20 11:20:00,49.5,49.53,49.46,49.48,15200.0,37.3059,37.3285,37.2758,37.2908,15200.0
2014-03-20 11:30:00,49.49,49.61,49.48,49.55,16100.0,37.2984,37.3888,37.2908,37.3436,16100.0
2014-03-20 11:40:00,49.56,49.64,49.53,49.62,20500.0,37.3511,37.4114,37.3285,37.3964,20500.0
2014-03-20 11:50:00,49.63,49.66,49.59,49.63,12700.0,37.4039,37.4265,37.3737,37.4039,12700.0
2014-03-20 12:00:00,49.63,49.67,49.55,49.59,18500.0,37.4039,37.434,37.3436,37.3737,18500.0
2014-03-20 12:10:00,49.58,49.63,49.52,49.59,12900.0,37.3662,37.4039,37.321,37.3737,12900.0
2014-03-20 12:20:00,49.59,49.67,49.59,49.66,12100.0,37.3737,37.434,37.3737,37.4265,12100.0
2014-03-20 12:30:00,49.68,49.68,49.58,49.58,11000.0,37.4416,37.4416,37.3662,37.3662,11000.0
2014-03-20 12:40:00,49.59,49.73,49.58,49.73,20700.0,37.3737,37.4793,37.3662,37.4793,20700.0
2014-03-20 12:50:00,49.73,49.74,49.66,49.7,37100.0,37.4793,37.4868,37.4265,37.4566,37100.0
2014-03-20 13:00:00,49.68,49.7,49.62,49.66,32200.0,37.4416,37.4566,37.3964,37.4265,32200.0
2014-03-20 13:10:00,49.66,49.66,49.6,49.66,29100.0,37.4265,37.4265,37.3813,37.4265,29100.0
2014-03-20 13:20:00,49.66,49.68,49.58,49.58,10300.0,37.4265,37.4416,37.3662,37.3662,10300.0
2014-03-20 13:30:00,49.59,49.66,49.59,49.61,18600.0,37.3737,37.4265,37.3737,37.3888,18600.0
2014-03-20 13:40:00,49.61,49.65,49.59,49.65,9400.0,37.3888,37.419,37.3737,37.419,9400.0
2014-03-20 13:50:00,49.66,49.72,49.65,49.72,15900.0,37.4265,37.4717,37.419,37.4717,15900.0
2014-03-20 14:00:00,49.73,49.76,49.72,49.75,22000.0,37.4793,37.5019,37.4717,37.4943,22000.0
2014-03-20 14:10:00,49.76,49.8,49.76,49.76,23500.0,37.5019,37.532,37.5019,37.5019,23500.0
2014-03-20 14:20:00,49.76,49.78,49.74,49.77,13400.0,37.5019,37.5169,37.4868,37.5094,13400.0
2014-03-20 14:30:00,49.76,49.79,49.72,49.77,31200.0,37.5019,37.5245,37.4717,37.5094,31200.0
2014-03-20 14:40:00,49.77,49.8,49.75,49.76,22400.0,37.5094,37.532,37.4943,37.5019,22400.0
2014-03-20 14:50:00,49.76,49.77,49.71,49.74,25200.0,37.5019,37.5094,37.4642,37.4868,25200.0
2014-03-20 15:00:00,49.73,49.75,49.69,49.7,27100.0,37.4793,37.4943,37.4491,37.4566,27100.0
2014-03-20 15:10:00,49.7,49.71,49.66,49.7,28700.0,37.4566,37.4642,37.4265,37.4566,28700.0
2014-03-20 15:20:00,49.71,49.72,49.66,49.68,53000.0,37.4642,37.4717,37.4265,37.4416,53000.0
2014-03-20 15:30:00,49.68,49.72,49.64,49.72,60300.0,37.4416,37.4717,37.4114,37.4717,60300.0
2014-03-20 15:40:00,49.72,49.73,49.69,49.7,85500.0,37.4717,37.4793,37.4491,37.4566,85500.0
2014-03-20 15:50:00,49.71,49.79,49.69,49.77,180900.0,37.4642,37.5245,37.4491,37.5094,180900.0
2014-03-21 09:30:00,50.13,50.5,50.01,50.02,389500.0,37.7807,38.0596,37.6903,37.6978,389500.0
2014-03-21 09:40:00,50.05,50.15,49.94,49.97,42300.0,37.7204,37.7958,37.6375,37.6601,42300.0
2014-03-21 09:50:00,49.97,50.29,49.97,50.24,34600.0,37.6601,37.9013,37.6601,37.8636,34600.0
2014-03-21 10:00:00,50.25,50.36,50.23,50.33,27200.0,37.8712,37.9541,37.8561,37.9315,27200.0
2014-03-21 10:10:00,50.33,50.46,50.32,50.38,31500.0,37.9315,38.0294,37.9239,37.9691,31500.0
2014-03-21 10:20:00,50.38,50.49,50.37,50.49,37500.0,37.9691,38.052,37.9616,38.052,37500.0
2014-03-21 10:30:00,50.49,50.92,50.48,50.92,107800.0,38.052,38.3761,38.0445,38.3761,107800.0
2014-03-21 10:40:00,50.91,51.21,50.9,51.17,106200.0,38.3686,38.5947,38.361,38.5645,106200.0
2014-03-21 10:50:00,51.17,51.39,51.14,51.28,140000.0,38.5645,38.7303,38.5419,38.6474,140000.0
2014-03-21 11:00:00,51.28,51.44,51.22,51.4,124700.0,38.6474,38.768,38.6022,38.7379,124700.0
2014-03-21 11:10:00,51.41,51.62,51.37,51.38,174000.0,38.7454,38.9037,38.7153,38.7228,174000.0
2014-03-21 11:20:00,51.38,51.64,51.31,51.61,56400.0,38.7228,38.9187,38.67,38.8961,56400.0
2014-03-21 11:30:00,51.6,51.72,51.46,51.46,94700.0,38.8886,38.979,38.7831,38.7831,94700.0
2014-03-21 11:40:00,51.45,51.64,51.42,51.53,83000.0,38.7755,38.9187,38.7529,38.8358,83000.0
2014-03-21 11:50:00,51.53,51.55,51.38,51.38,112000.0,38.8358,38.8509,38.7228,38.7228,112000.0
2014-03-21 12:00:00,51.38,51.4,51.32,51.37,32400.0,38.7228,38.7379,38.6776,38.7153,32400.0
2014-03-21 12:10:00,51.37,51.37,51.29,51.36,25700.0,38.7153,38.7153,38.655,38.7077,25700.0
2014-03-21 12:20:00,51.36,51.37,51.27,51.31,24900.0,38.7077,38.7153,38.6399,38.67,24900.0
2014-03-21 12:30:00,51.31,51.32,51.28,51.3,20800.0,38.67,38.6776,38.6474,38.6625,20800.0
2014-03-21 12:40:00,51.3,51.3,51.21,51.22,29100.0,38.6625,38.6625,38.5947,38.6022,29100.0
2014-03-21 12:50:00,51.21,51.32,51.2,51.31,28400.0,38.5947,38.6776,38.5871,38.67,28400.0
2014-03-21 13:00:00,51.31,51.31,51.25,51.26,29200.0,38.67,38.67,38.6248,38.6324,29200.0
2014-03-21 13:10:00,51.26,51.26,51.02,51.06,43000.0,38.6324,38.6324,38.4515,38.4816,43000.0
2014-03-21 13:20:00,51.07,51.09,51.03,51.08,32400.0,38.4892,38.5042,38.459,38.4967,32400.0
2014-03-21 13:30:00,51.08,51.17,51.05,51.17,21500.0,38.4967,38.5645,38.4741,38.5645,21500.0
2014-03-21 13:40:00,51.16,51.16,50.95,50.96,37400.0,38.557,38.557,38.3987,38.4063,37400.0
2014-03-21 13:50:00,50.97,51.05,50.95,51.0,39700.0,38.4138,38.4741,38.3987,38.4364,39700.0
2014-03-21 14:00:00,51.01,51.09,50.96,51.08,41200.0,38.4439,38.5042,38.4063,38.4967,41200.0
2014-03-21 14:10:00,51.08,51.09,50.91,50.91,48100.0,38.4967,38.5042,38.3686,38.3686,48100.0
2014-03-21 14:20:00,50.91,50.96,50.85,50.86,32900.0,38.3686,38.4063,38.3234,38.3309,32900.0
2014-03-21 14:30:00,50.84,51.0,50.8,51.0,48200.0,38.3158,38.4364,38.2857,38.4364,48200.0
2014-03-21 14:40:00,50.99,51.05,50.97,51.05,54400.0,38.4289,38.4741,38.4138,38.4741,54400.0
2014-03-21 14:50:00,51.05,51.09,50.98,51.07,48300.0,38.4741,38.5042,38.4213,38.4892,48300.0
2014-03-21 15:00:00,51.05,51.09,50.88,50.94,121100.0,38.4741,38.5042,38.346,38.3912,121100.0
2014-03-21 15:10:00,50.93,51.0,50.93,50.97,97500.0,38.3836,38.4364,38.3836,38.4138,97500.0
2014-03-21 15:20:00,50.97,51.03,50.86,51.03,72600.0,38.4138,38.459,38.3309,38.459,72600.0
2014-03-21 15:30:00,51.02,51.02,50.88,50.89,85200.0,38.4515,38.4515,38.346,38.3535,85200.0
2014-03-21 15:40:00,50.89,50.98,50.84,50.93,199100.0,38.3535,38.4213,38.3158,38.3836,199100.0
2014-03-21 15:50:00,50.94,51.15,50.93,51.13,460800.0,38.3912,38.5494,38.3836,38.5344,460800.0
2014-03-24 09:30:00,51.29,51.39,51.15,51.31,78600.0,38.655,38.7303,38.5494,38.67,78600.0
2014-03-24 09:40:00,51.32,51.42,51.13,51.13,65600.0,38.6776,38.7529,38.5344,38.5344,65600.0
2014-03-24 09:50:00,51.14,51.15,50.79,50.8,69400.0,38.5419,38.5494,38.2781,38.2857,69400.0
2014-03-24 10:00:00,50.79,50.79,50.51,50.69,99500.0,38.2781,38.2781,38.0671,38.2028,99500.0
2014-03-24 10:10:00,50.68,50.71,50.49,50.56,62500.0,38.1952,38.2178,38.052,38.1048,62500.0
2014-03-24 10:20:00,50.56,50.67,50.56,50.62,53100.0,38.1048,38.1877,38.1048,38.15,53100.0
2014-03-24 10:30:00,50.61,50.61,50.41,50.55,69900.0,38.1425,38.1425,37.9917,38.0973,69900.0
2014-03-24 10:40:00,50.55,50.64,50.5,50.53,42600.0,38.0973,38.1651,38.0596,38.0822,42600.0
2014-03-24 10:50:00,50.52,50.65,50.5,50.56,39600.0,38.0746,38.1726,38.0596,38.1048,39600.0
2014-03-24 11:00:00,50.56,50.56,50.41,50.51,37000.0,38.1048,38.1048,37.9917,38.0671,37000.0
2014-03-24 11:10:00,50.52,50.66,50.47,50.59,42100.0,38.0746,38.1802,38.037,38.1274,42100.0
2014-03-24 11:20:00,50.59,50.69,50.58,50.63,23100.0,38.1274,38.2028,38.1199,38.1575,23100.0
2014-03-24 11:30:00,50.62,50.68,50.52,50.66,23900.0,38.15,38.1952,38.0746,38.1802,23900.0
2014-03-24 11:40:00,50.68,50.68,50.57,50.63,28700.0,38.1952,38.1952,38.1123,38.1575,28700.0
2014-03-24 11:50:00,50.62,50.73,50.61,50.69,21000.0,38.15,38.2329,38.1425,38.2028,21000.0
2014-03-24 12:00:00,50.67,50.77,50.67,50.77,23000.0,38.1877,38.2631,38.1877,38.2631,23000.0
2014-03-24 12:10:00,50.78,50.79,50.65,50.69,26000.0,38.2706,38.2781,38.1726,38.2028,26000.0
2014-03-24 12:20:00,50.7,50.72,50.61,50.62,18900.0,38.2103,38.2254,38.1425,38.15,18900.0
2014-03-24 12:30:00,50.63,50.67,50.59,50.63,27100.0,38.1575,38.1877,38.1274,38.1575,27100.0
2014-03-24 12:40:00,50.64,50.64,50.59,50.64,14400.0,38.1651,38.1651,38.1274,38.1651,14400.0
2014-03-24 12:50:00,50.64,50.69,50.61,50.67,15900.0,38.1651,38.2028,38.1425,38.1877,15900.0
2014-03-24 13:00:00,50.68,50.77,50.68,50.71,27900.0,38.1952,38.2631,38.1952,38.2178,27900.0
2014-03-24 13:10:00,50.71,50.73,50.68,50.69,16500.0,38.2178,38.2329,38.1952,38.2028,16500.0
2014-03-24 13:20:00,50.69,50.8,50.69,50.8,18500.0,38.2028,38.2857,38.2028,38.2857,18500.0
2014-03-24 13:30:00,50.8,50.91,50.78,50.83,25000.0,38.2857,38.3686,38.2706,38.3083,25000.0
2014-03-24 13:40:00,50.83,50.9,50.81,50.81,22300.0,38.3083,38.361,38.2932,38.2932,22300.0
2014-03-24 13:50:00,50.82,50.9,50.8,50.88,36100.0,38.3007,38.361,38.2857,38.346,36100.0
2014-03-24 14:00:00,50.9,50.92,50.81,50.81,29100.0,38.361,38.3761,38.2932,38.2932,29100.0
2014-03-24 14:10:00,50.82,50.83,50.79,50.79,22400.0,38.3007,38.3083,38.2781,38.2781,22400.0
2014-03-24 14:20:00,50.8,50.85,50.76,50.82,23200.0,38.2857,38.3234,38.2555,38.3007,23200.0
2014-03-24 14:30:00,50.83,50.84,50.71,50.74,35000.0,38.3083,38.3158,38.2178,38.2405,35000.0
2014-03-24 14:40:00,50.75,50.9,50.75,50.84,35800.0,38.248,38.361,38.248,38.3158,35800.0
2014-03-24 14:50:00,50.84,50.84,50.76,50.8,32500.0,38.3158,38.3158,38.2555,38.2857,32500.0
2014-03-24 15:00:00,50.8,50.82,50.77,50.79,36200.0,38.2857,38.3007,38.2631,38.2781,36200.0
2014-03-24 15:10:00,50.78,50.82,50.74,50.79,65300.0,38.2706,38.3007,38.2405,38.2781,65300.0
2014-03-24 15:20:00,50.78,50.98,50.77,50.97,58200.0,38.2706,38.4213,38.2631,38.4138,58200.0
2014-03-24 15:30:00,50.97,51.05,50.97,50.99,64400.0,38.4138,38.4741,38.4138,38.4289,64400.0
2014-03-24 15:40:00,50.99,51.06,50.98,51.03,94800.0,38.4289,38.4816,38.4213,38.459,94800.0
2014-03-24 15:50:00,51.03,51.03,50.92,50.92,150000.0,38.459,38.459,38.3761,38.3761,150000.0
2014-03-25 09:30:00,51.24,51.46,51.16,51.32,55000.0,38.6173,38.7831,38.557,38.6776,55000.0
2014-03-25 09:40:00,51.32,51.52,51.32,51.47,21200.0,38.6776,38.8283,38.6776,38.7906,21200.0
2014-03-25 09:50:00,51.46,51.48,51.31,51.35,23500.0,38.7831,38.7982,38.67,38.7002,23500.0
2014-03-25 10:00:00,51.34,51.41,51.2,51.34,16100.0,38.6926,38.7454,38.5871,38.6926,16100.0
2014-03-25 10:10:00,51.34,51.38,51.24,51.31,17300.0,38.6926,38.7228,38.6173,38.67,17300.0
2014-03-25 10:20:00,51.3,51.34,51.22,51.34,14100.0,38.6625,38.6926,38.6022,38.6926,14100.0
2014-03-25 10:30:00,51.32,51.33,51.21,51.23,16500.0,38.6776,38.6851,38.5947,38.6097,16500.0
2014-03-25 10:40:00,51.22,51.3,51.15,51.18,15700.0,38.6022,38.6625,38.5494,38.5721,15700.0
2014-03-25 10:50:00,51.18,51.21,51.12,51.2,23000.0,38.5721,38.5947,38.5268,38.5871,23000.0
2014-03-25 11:00:00,51.21,51.31,51.17,51.3,20300.0,38.5947,38.67,38.5645,38.6625,20300.0
2014-03-25 11:10:00,51.3,51.33,51.25,51.27,15300.0,38.6625,38.6851,38.6248,38.6399,15300.0
2014-03-25 11:20:00,51.28,51.34,51.26,51.29,11900.0,38.6474,38.6926,38.6324,38.655,11900.0
2014-03-25 11:30:00,51.29,51.33,51.21,51.27,24400.0,38.655,38.6851,38.5947,38.6399,24400.0
2014-03-25 11:40:00,51.27,51.3,51.23,51.28,8200.0,38.6399,38.6625,38.6097,38.6474,8200.0
2014-03-25 11:50:00,51.28,51.33,51.25,51.32,19100.0,38.6474,38.6851,38.6248,38.6776,19100.0
2014-03-25 12:00:00,51.31,51.37,51.28,51.33,19900.0,38.67,38.7153,38.6474,38.6851,19900.0
2014-03-25 12:10:00,51.33,51.37,51.33,51.35,13700.0,38.6851,38.7153,38.6851,38.7002,13700.0
2014-03-25 12:20:00,51.34,51.34,51.23,51.3,12300.0,38.6926,38.6926,38.6097,38.6625,12300.0
2014-03-25 12:30:00,51.3,51.37,51.27,51.36,14400.0,38.6625,38.7153,38.6399,38.7077,14400.0
2014-03-25 12:40:00,51.36,51.38,51.29,51.33,13700.0,38.7077,38.7228,38.655,38.6851,13700.0
2014-03-25 12:50:00,51.33,51.37,51.32,51.35,10800.0,38.6851,38.7153,38.6776,38.7002,10800.0
2014-03-25 13:00:00,51.34,51.43,51.34,51.43,13200.0,38.6926,38.7605,38.6926,38.7605,13200.0
2014-03-25 13:10:00,51.43,51.44,51.38,51.43,9700.0,38.7605,38.768,38.7228,38.7605,9700.0
2014-03-25 13:20:00,51.44,51.53,51.43,51.51,24300.0,38.768,38.8358,38.7605,38.8208,24300.0
2014-03-25 13:30:00,51.51,51.57,51.5,51.56,22800.0,38.8208,38.866,38.8132,38.8584,22800.0
2014-03-25 13:40:00,51.56,51.62,51.54,51.57,19600.0,38.8584,38.9037,38.8434,38.866,19600.0
2014-03-25 13:50:00,51.58,51.66,51.57,51.66,25600.0,38.8735,38.9338,38.866,38.9338,25600.0
2014-03-25 14:00:00,51.64,51.71,51.62,51.65,27500.0,38.9187,38.9715,38.9037,38.9263,27500.0
2014-03-25 14:10:00,51.65,51.69,51.5,51.51,75900.0,38.9263,38.9564,38.8132,38.8208,75900.0
2014-03-25 14:20:00,51.51,51.52,51.42,51.45,57800.0,38.8208,38.8283,38.7529,38.7755,57800.0
2014-03-25 14:30:00,51.46,51.51,51.45,51.51,25800.0,38.7831,38.8208,38.7755,38.8208,25800.0
2014-03-25 14:40:00,51.51,51.51,51.43,51.43,34100.0,38.8208,38.8208,38.7605,38.7605,34100.0
2014-03-25 14:50:00,51.43,51.43,51.38,51.4,30900.0,38.7605,38.7605,38.7228,38.7379,30900.0
2014-03-25 15:00:00,51.41,51.44,51.36,51.36,38300.0,38.7454,38.768,38.7077,38.7077,38300.0
2014-03-25 15:10:00,51.36,51.44,51.35,51.44,38600.0,38.7077,38.768,38.7002,38.768,38600.0
2014-03-25 15:20:00,51.44,51.48,51.39,51.41,43800.0,38.768,38.7982,38.7303,38.7454,43800.0
2014-03-25 15:30:00,51.42,51.46,51.39,51.39,65400.0,38.7529,38.7831,38.7303,38.7303,65400.0
2014-03-25 15:40:00,51.39,51.42,51.35,51.36,105000.0,38.7303,38.7529,38.7002,38.7077,105000.0
2014-03-25 15:50:00,51.37,51.37,51.27,51.32,296900.0,38.7153,38.7153,38.6399,38.6776,296900.0
2014-03-26 09:30:00,51.72,51.98,51.62,51.67,59800.0,38.979,39.175,38.9037,38.9414,59800.0
2014-03-26 09:40:00,51.67,51.77,51.66,51.75,63800.0,38.9414,39.0167,38.9338,39.0016,63800.0
2014-03-26 09:50:00,51.75,51.75,51.51,51.53,33000.0,39.0016,39.0016,38.8208,38.8358,33000.0
2014-03-26 10:00:00,51.54,51.6,51.5,51.56,37400.0,38.8434,38.8886,38.8132,38.8584,37400.0
2014-03-26 10:10:00,51.55,51.58,51.44,51.44,36200.0,38.8509,38.8735,38.768,38.768,36200.0
2014-03-26 10:20:00,51.44,51.47,51.31,51.33,32200.0,38.768,38.7906,38.67,38.6851,32200.0
2014-03-26 10:30:00,51.33,51.37,51.29,51.3,37200.0,38.6851,38.7153,38.655,38.6625,37200.0
2014-03-26 10:40:00,51.31,51.33,51.2,51.23,29300.0,38.67,38.6851,38.5871,38.6097,29300.0
2014-03-26 10:50:00,51.23,51.3,51.22,51.27,32300.0,38.6097,38.6625,38.6022,38.6399,32300.0
2014-03-26 11:00:00,51.26,51.33,51.24,51.31,41300.0,38.6324,38.6851,38.6173,38.67,41300.0
2014-03-26 11:10:00,51.31,51.33,51.26,51.27,19700.0,38.67,38.6851,38.6324,38.6399,19700.0
2014-03-26 11:20:00,51.28,51.42,51.26,51.4,38500.0,38.6474,38.7529,38.6324,38.7379,38500.0
2014-03-26 11:30:00,51.39,51.39,51.34,51.38,20800.0,38.7303,38.7303,38.6926,38.7228,20800.0
2014-03-26 11:40:00,51.37,51.38,51.27,51.3,24400.0,38.7153,38.7228,38.6399,38.6625,24400.0
2014-03-26 11:50:00,51.3,51.38,51.27,51.38,21900.0,38.6625,38.7228,38.6399,38.7228,21900.0
2014-03-26 12:00:00,51.38,51.38,51.28,51.38,29100.0,38.7228,38.7228,38.6474,38.7228,29100.0
2014-03-26 12:10:00,51.37,51.37,51.23,51.24,16100.0,38.7153,38.7153,38.6097,38.6173,16100.0
2014-03-26 12:20:00,51.23,51.26,51.2,51.24,14700.0,38.6097,38.6324,38.5871,38.6173,14700.0
2014-03-26 12:30:00,51.24,51.39,51.21,51.34,22900.0,38.6173,38.7303,38.5947,38.6926,22900.0
2014-03-26 12:40:00,51.33,51.36,51.29,51.36,21500.0,38.6851,38.7077,38.655,38.7077,21500.0
2014-03-26 12:50:00,51.37,51.43,51.37,51.41,19200.0,38.7153,38.7605,38.7153,38.7454,19200.0
2014-03-26 13:00:00,51.41,51.44,51.4,51.41,16500.0,38.7454,38.768,38.7379,38.7454,16500.0
2014-03-26 13:10:00,51.41,51.44,51.32,51.33,16300.0,38.7454,38.768,38.6776,38.6851,16300.0
2014-03-26 13:20:00,51.32,51.32,51.18,51.18,11600.0,38.6776,38.6776,38.5721,38.5721,11600.0
2014-03-26 13:30:00,51.15,51.17,51.09,51.13,21500.0,38.5494,38.5645,38.5042,38.5344,21500.0
2014-03-26 13:40:00,51.12,51.13,51.0,51.05,46500.0,38.5268,38.5344,38.4364,38.4741,46500.0
2014-03-26 13:50:00,51.05,51.05,50.96,51.01,38100.0,38.4741,38.4741,38.4063,38.4439,38100.0
2014-03-26 14:00:00,51.01,51.01,50.96,50.99,28100.0,38.4439,38.4439,38.4063,38.4289,28100.0
2014-03-26 14:10:00,51.0,51.0,50.87,50.91,42700.0,38.4364,38.4364,38.3384,38.3686,42700.0
2014-03-26 14:20:00,50.9,50.97,50.87,50.93,41400.0,38.361,38.4138,38.3384,38.3836,41400.0
2014-03-26 14:30:00,50.92,50.92,50.85,50.86,21800.0,38.3761,38.3761,38.3234,38.3309,21800.0
2014-03-26 14:40:00,50.86,50.91,50.8,50.88,28800.0,38.3309,38.3686,38.2857,38.346,28800.0
2014-03-26 14:50:00,50.89,50.92,50.86,50.91,29000.0,38.3535,38.3761,38.3309,38.3686,29000.0
2014-03-26 15:00:00,50.92,50.95,50.83,50.85,61400.0,38.3761,38.3987,38.3083,38.3234,61400.0
2014-03-26 15:10:00,50.85,50.89,50.8,50.87,53300.0,38.3234,38.3535,38.2857,38.3384,53300.0
2014-03-26 15:20:00,50.88,50.88,50.8,50.82,30800.0,38.346,38.346,38.2857,38.3007,30800.0
2014-03-26 15:30:00,50.82,50.89,50.82,50.85,52200.0,38.3007,38.3535,38.3007,38.3234,52200.0
2014-03-26 15:40:00,50.84,50.84,50.73,50.76,134300.0,38.3158,38.3158,38.2329,38.2555,134300.0
2014-03-26 15:50:00,50.75,50.78,50.71,50.72,128000.0,38.248,38.2706,38.2178,38.2254,128000.0
2014-03-27 09:30:00,50.33,50.49,50.22,50.35,32700.0,38.2111,38.3326,38.1276,38.2263,32700.0
2014-03-27 09:40:00,50.36,50.36,50.14,50.23,27900.0,38.2339,38.2339,38.0668,38.1352,27900.0
2014-03-27 09:50:00,50.21,50.25,50.15,50.21,27800.0,38.12,38.1503,38.0744,38.12,27800.0
2014-03-27 10:00:00,50.21,50.26,50.13,50.26,46400.0,38.12,38.1579,38.0592,38.1579,46400.0
2014-03-27 10:10:00,50.26,50.38,50.17,50.36,53100.0,38.1579,38.249,38.0896,38.2339,53100.0
2014-03-27 10:20:00,50.38,50.44,50.32,50.42,33000.0,38.249,38.2946,38.2035,38.2794,33000.0
2014-03-27 10:30:00,50.42,50.47,50.34,50.41,35200.0,38.2794,38.3174,38.2187,38.2718,35200.0
2014-03-27 10:40:00,50.41,50.52,50.4,50.52,20000.0,38.2718,38.3553,38.2642,38.3553,20000.0
2014-03-27 10:50:00,50.52,50.52,50.4,50.42,23500.0,38.3553,38.3553,38.2642,38.2794,23500.0
2014-03-27 11:00:00,50.47,50.49,50.37,50.38,18700.0,38.3174,38.3326,38.2415,38.249,18700.0
2014-03-27 11:10:00,50.39,50.42,50.28,50.33,18000.0,38.2566,38.2794,38.1731,38.2111,18000.0
2014-03-27 11:20:00,50.33,50.34,50.24,50.27,16100.0,38.2111,38.2187,38.1428,38.1655,16100.0
2014-03-27 11:30:00,50.26,50.26,50.11,50.14,15800.0,38.1579,38.1579,38.0441,38.0668,15800.0
2014-03-27 11:40:00,50.13,50.14,50.05,50.05,11300.0,38.0592,38.0668,37.9985,37.9985,11300.0
2014-03-27 11:50:00,50.05,50.09,50.01,50.05,16100.0,37.9985,38.0289,37.9681,37.9985,16100.0
2014-03-27 12:00:00,50.05,50.07,49.96,49.99,19600.0,37.9985,38.0137,37.9302,37.953,19600.0
2014-03-27 12:10:00,49.98,50.07,49.98,50.03,13300.0,37.9454,38.0137,37.9454,37.9833,13300.0
2014-03-27 12:20:00,50.04,50.1,50.04,50.08,12800.0,37.9909,38.0365,37.9909,38.0213,12800.0
2014-03-27 12:30:00,50.08,50.11,50.02,50.04,22300.0,38.0213,38.0441,37.9757,37.9909,22300.0
2014-03-27 12:40:00,50.05,50.12,50.0,50.04,13900.0,37.9985,38.0516,37.9605,37.9909,13900.0
2014-03-27 12:50:00,50.05,50.14,50.05,50.12,19000.0,37.9985,38.0668,37.9985,38.0516,19000.0
2014-03-27 13:00:00,50.12,50.33,50.12,50.31,20500.0,38.0516,38.2111,38.0516,38.1959,20500.0
2014-03-27 13:10:00,50.29,50.29,50.17,50.17,30900.0,38.1807,38.1807,38.0896,38.0896,30900.0
2014-03-27 13:20:00,50.17,50.29,50.14,50.28,10600.0,38.0896,38.1807,38.0668,38.1731,10600.0
2014-03-27 13:30:00,50.29,50.3,50.2,50.25,12600.0,38.1807,38.1883,38.1124,38.1503,12600.0
2014-03-27 13:40:00,50.26,50.3,50.2,50.21,21000.0,38.1579,38.1883,38.1124,38.12,21000.0
2014-03-27 13:50:00,50.2,50.26,50.2,50.22,15100.0,38.1124,38.1579,38.1124,38.1276,15100.0
2014-03-27 14:00:00,50.22,50.26,50.15,50.19,26000.0,38.1276,38.1579,38.0744,38.1048,26000.0
2014-03-27 14:10:00,50.2,50.21,50.11,50.13,22400.0,38.1124,38.12,38.0441,38.0592,22400.0
2014-03-27 14:20:00,50.14,50.21,50.12,50.2,31200.0,38.0668,38.12,38.0516,38.1124,31200.0
2014-03-27 14:30:00,50.2,50.21,50.15,50.19,25600.0,38.1124,38.12,38.0744,38.1048,25600.0
2014-03-27 14:40:00,50.2,50.31,50.2,50.3,17000.0,38.1124,38.1959,38.1124,38.1883,17000.0
2014-03-27 14:50:00,50.31,50.31,50.25,50.29,27100.0,38.1959,38.1959,38.1503,38.1807,27100.0
2014-03-27 15:00:00,50.29,50.3,50.25,50.27,24500.0,38.1807,38.1883,38.1503,38.1655,24500.0
2014-03-27 15:10:00,50.28,50.31,50.21,50.22,31000.0,38.1731,38.1959,38.12,38.1276,31000.0
2014-03-27 15:20:00,50.23,50.3,50.23,50.27,32300.0,38.1352,38.1883,38.1352,38.1655,32300.0
2014-03-27 15:30:00,50.27,50.29,50.23,50.28,54900.0,38.1655,38.1807,38.1352,38.1731,54900.0
2014-03-27 15:40:00,50.28,50.29,50.18,50.2,95000.0,38.1731,38.1807,38.0972,38.1124,95000.0
2014-03-27 15:50:00,50.19,50.23,50.17,50.19,188100.0,38.1048,38.1352,38.0896,38.1048,188100.0
2014-03-28 09:30:00,50.42,50.51,50.19,50.37,59700.0,38.2794,38.3477,38.1048,38.2415,59700.0
2014-03-28 09:40:00,50.38,50.38,50.17,50.2,24700.0,38.249,38.249,38.0896,38.1124,24700.0
2014-03-28 09:50:00,50.19,50.23,50.04,50.23,32900.0,38.1048,38.1352,37.9909,38.1352,32900.0
2014-03-28 10:00:00,50.25,50.46,50.23,50.42,54700.0,38.1503,38.3098,38.1352,38.2794,54700.0
2014-03-28 10:10:00,50.42,50.48,50.23,50.26,62200.0,38.2794,38.325,38.1352,38.1579,62200.0
2014-03-28 10:20:00,50.26,50.32,50.23,50.29,32200.0,38.1579,38.2035,38.1352,38.1807,32200.0
2014-03-28 10:30:00,50.29,50.4,50.28,50.37,17900.0,38.1807,38.2642,38.1731,38.2415,17900.0
2014-03-28 10:40:00,50.36,50.36,50.29,50.35,16600.0,38.2339,38.2339,38.1807,38.2263,16600.0
2014-03-28 10:50:00,50.35,50.38,50.27,50.3,26700.0,38.2263,38.249,38.1655,38.1883,26700.0
2014-03-28 11:00:00,50.32,50.33,50.26,50.28,21400.0,38.2035,38.2111,38.1579,38.1731,21400.0
2014-03-28 11:10:00,50.27,50.27,50.22,50.25,15900.0,38.1655,38.1655,38.1276,38.1503,15900.0
2014-03-28 11:20:00,50.25,50.26,50.2,50.2,17000.0,38.1503,38.1579,38.1124,38.1124,17000.0
2014-03-28 11:30:00,50.2,50.22,50.17,50.2,22500.0,38.1124,38.1276,38.0896,38.1124,22500.0
2014-03-28 11:40:00,50.21,50.22,50.1,50.11,27100.0,38.12,38.1276,38.0365,38.0441,27100.0
2014-03-28 11:50:00,50.11,50.2,50.11,50.19,17000.0,38.0441,38.1124,38.0441,38.1048,17000.0
2014-03-28 12:00:00,50.19,50.25,50.15,50.21,18700.0,38.1048,38.1503,38.0744,38.12,18700.0
2014-03-28 12:10:00,50.22,50.22,50.16,50.21,17300.0,38.1276,38.1276,38.082,38.12,17300.0
2014-03-28 12:20:00,50.2,50.25,50.18,50.2,10800.0,38.1124,38.1503,38.0972,38.1124,10800.0
2014-03-28 12:30:00,50.2,50.25,50.16,50.19,19500.0,38.1124,38.1503,38.082,38.1048,19500.0
2014-03-28 12:40:00,50.18,50.2,50.17,50.18,7500.0,38.0972,38.1124,38.0896,38.0972,7500.0
2014-03-28 12:50:00,50.18,50.18,50.09,50.11,12600.0,38.0972,38.0972,38.0289,38.0441,12600.0
2014-03-28 13:00:00,50.11,50.13,50.07,50.09,17100.0,38.0441,38.0592,38.0137,38.0289,17100.0
2014-03-28 13:10:00,50.1,50.1,50.01,50.02,14900.0,38.0365,38.0365,37.9681,37.9757,14900.0
2014-03-28 13:20:00,50.02,50.07,50.02,50.05,12700.0,37.9757,38.0137,37.9757,37.9985,12700.0
2014-03-28 13:30:00,50.05,50.11,50.03,50.07,22700.0,37.9985,38.0441,37.9833,38.0137,22700.0
2014-03-28 13:40:00,50.06,50.11,50.06,50.1,15200.0,38.0061,38.0441,38.0061,38.0365,15200.0
2014-03-28 13:50:00,50.1,50.11,50.06,50.08,13100.0,38.0365,38.0441,38.0061,38.0213,13100.0
2014-03-28 14:00:00,50.07,50.11,50.02,50.04,22000.0,38.0137,38.0441,37.9757,37.9909,22000.0
2014-03-28 14:10:00,50.04,50.04,49.88,49.91,34300.0,37.9909,37.9909,37.8694,37.8922,34300.0
2014-03-28 14:20:00,49.91,49.97,49.9,49.96,19300.0,37.8922,37.9378,37.8846,37.9302,19300.0
2014-03-28 14:30:00,49.95,49.95,49.88,49.88,21400.0,37.9226,37.9226,37.8694,37.8694,21400.0
2014-03-28 14:40:00,49.89,49.92,49.83,49.9,20700.0,37.877,37.8998,37.8315,37.8846,20700.0
2014-03-28 14:50:00,49.9,49.95,49.9,49.95,17600.0,37.8846,37.9226,37.8846,37.9226,17600.0
2014-03-28 15:00:00,49.96,49.99,49.92,49.96,25900.0,37.9302,37.953,37.8998,37.9302,25900.0
2014-03-28 15:10:00,49.96,50.01,49.94,50.0,30200.0,37.9302,37.9681,37.915,37.9605,30200.0
2014-03-28 15:20:00,49.99,50.05,49.97,50.05,35200.0,37.953,37.9985,37.9378,37.9985,35200.0
2014-03-28 15:30:00,50.05,50.12,50.05,50.07,102200.0,37.9985,38.0516,37.9985,38.0137,102200.0
2014-03-28 15:40:00,50.08,50.1,50.0,50.04,80800.0,38.0213,38.0365,37.9605,37.9909,80800.0
2014-03-28 15:50:00,50.04,50.06,49.99,50.06,145200.0,37.9909,38.0061,37.953,38.0061,145200.0
2014-03-31 09:30:00,50.37,50.46,50.23,50.41,57600.0,38.2415,38.3098,38.1352,38.2718,57600.0
2014-03-31 09:40:00,50.43,50.5,50.36,50.48,26200.0,38.287,38.3401,38.2339,38.325,26200.0
2014-03-31 09:50:00,50.5,50.74,50.47,50.63,69100.0,38.3401,38.5224,38.3174,38.4388,69100.0
2014-03-31 10:00:00,50.64,50.66,50.53,50.53,25800.0,38.4464,38.4616,38.3629,38.3629,25800.0
2014-03-31 10:10:00,50.53,50.68,50.52,50.68,24400.0,38.3629,38.4768,38.3553,38.4768,24400.0
2014-03-31 10:20:00,50.69,50.78,50.68,50.68,21100.0,38.4844,38.5527,38.4768,38.4768,21100.0
2014-03-31 10:30:00,50.68,50.74,50.64,50.64,24100.0,38.4768,38.5224,38.4464,38.4464,24100.0
2014-03-31 10:40:00,50.65,50.77,50.65,50.67,24600.0,38.454,38.5451,38.454,38.4692,24600.0
2014-03-31 10:50:00,50.68,50.72,50.5,50.51,29800.0,38.4768,38.5072,38.3401,38.3477,29800.0
2014-03-31 11:00:00,50.5,50.51,50.42,50.51,15300.0,38.3401,38.3477,38.2794,38.3477,15300.0
2014-03-31 11:10:00,50.51,50.54,50.43,50.53,15600.0,38.3477,38.3705,38.287,38.3629,15600.0
2014-03-31 11:20:00,50.52,50.52,50.42,50.47,13800.0,38.3553,38.3553,38.2794,38.3174,13800.0
2014-03-31 11:30:00,50.48,50.51,50.43,50.46,15400.0,38.325,38.3477,38.287,38.3098,15400.0
2014-03-31 11:40:00,50.46,50.59,50.46,50.58,12700.0,38.3098,38.4085,38.3098,38.4009,12700.0
2014-03-31 11:50:00,50.61,50.67,50.56,50.56,22000.0,38.4237,38.4692,38.3857,38.3857,22000.0
2014-03-31 12:00:00,50.57,50.74,50.57,50.7,14900.0,38.3933,38.5224,38.3933,38.492,14900.0
2014-03-31 12:10:00,50.69,50.69,50.64,50.67,19600.0,38.4844,38.4844,38.4464,38.4692,19600.0
2014-03-31 12:20:00,50.66,50.7,50.62,50.63,29600.0,38.4616,38.492,38.4313,38.4388,29600.0
2014-03-31 12:30:00,50.63,50.67,50.62,50.64,29800.0,38.4388,38.4692,38.4313,38.4464,29800.0
2014-03-31 12:40:00,50.64,50.67,50.62,50.63,14500.0,38.4464,38.4692,38.4313,38.4388,14500.0
2014-03-31 12:50:00,50.63,50.65,50.6,50.61,15800.0,38.4388,38.454,38.4161,38.4237,15800.0
2014-03-31 13:00:00,50.61,50.64,50.6,50.61,9300.0,38.4237,38.4464,38.4161,38.4237,9300.0
2014-03-31 13:10:00,50.62,50.64,50.57,50.61,12000.0,38.4313,38.4464,38.3933,38.4237,12000.0
2014-03-31 13:20:00,50.61,50.62,50.56,50.6,13500.0,38.4237,38.4313,38.3857,38.4161,13500.0
2014-03-31 13:30:00,50.61,50.64,50.57,50.59,15400.0,38.4237,38.4464,38.3933,38.4085,15400.0
2014-03-31 13:40:00,50.59,50.65,50.59,50.64,26000.0,38.4085,38.454,38.4085,38.4464,26000.0
2014-03-31 13:50:00,50.63,50.63,50.57,50.6,10500.0,38.4388,38.4388,38.3933,38.4161,10500.0
2014-03-31 14:00:00,50.6,50.62,50.55,50.62,11000.0,38.4161,38.4313,38.3781,38.4313,11000.0
2014-03-31 14:10:00,50.61,50.61,50.55,50.56,16300.0,38.4237,38.4237,38.3781,38.3857,16300.0
2014-03-31 14:20:00,50.55,50.59,50.54,50.57,11500.0,38.3781,38.4085,38.3705,38.3933,11500.0
2014-03-31 14:30:00,50.56,50.6,50.54,50.58,12900.0,38.3857,38.4161,38.3705,38.4009,12900.0
2014-03-31 14:40:00,50.59,50.59,50.57,50.58,12100.0,38.4085,38.4085,38.3933,38.4009,12100.0
2014-03-31 14:50:00,50.59,50.61,50.57,50.57,20900.0,38.4085,38.4237,38.3933,38.3933,20900.0
2014-03-31 15:00:00,50.56,50.6,50.55,50.59,16500.0,38.3857,38.4161,38.3781,38.4085,16500.0
2014-03-31 15:10:00,50.58,50.61,50.56,50.59,21300.0,38.4009,38.4237,38.3857,38.4085,21300.0
2014-03-31 15:20:00,50.59,50.62,50.57,50.6,60000.0,38.4085,38.4313,38.3933,38.4161,60000.0
2014-03-31 15:30:00,50.6,50.66,50.59,50.63,61900.0,38.4161,38.4616,38.4085,38.4388,61900.0
2014-03-31 15:40:00,50.63,50.65,50.59,50.59,86800.0,38.4388,38.454,38.4085,38.4085,86800.0
2014-03-31 15:50:00,50.6,50.62,50.53,50.55,173800.0,38.4161,38.4313,38.3629,38.3781,173800.0
2014-04-01 09:30:00,50.8,50.87,50.75,50.84,58800.0,38.5679,38.6211,38.53,38.5983,58800.0
2014-04-01 09:40:00,50.84,50.97,50.8,50.82,47100.0,38.5983,38.697,38.5679,38.5831,47100.0
2014-04-01 09:50:00,50.82,50.82,50.75,50.8,27700.0,38.5831,38.5831,38.53,38.5679,27700.0
2014-04-01 10:00:00,50.8,50.85,50.72,50.79,42900.0,38.5679,38.6059,38.5072,38.5603,42900.0
2014-04-01 10:10:00,50.8,50.8,50.75,50.77,17300.0,38.5679,38.5679,38.53,38.5451,17300.0
2014-04-01 10:20:00,50.76,50.8,50.71,50.78,11500.0,38.5375,38.5679,38.4996,38.5527,11500.0
2014-04-01 10:30:00,50.78,50.8,50.71,50.74,29300.0,38.5527,38.5679,38.4996,38.5224,29300.0
2014-04-01 10:40:00,50.75,50.76,50.65,50.66,19100.0,38.53,38.5375,38.454,38.4616,19100.0
2014-04-01 10:50:00,50.66,50.66,50.55,50.55,16800.0,38.4616,38.4616,38.3781,38.3781,16800.0
2014-04-01 11:00:00,50.54,50.57,50.5,50.5,14600.0,38.3705,38.3933,38.3401,38.3401,14600.0
2014-04-01 11:10:00,50.5,50.54,50.46,50.47,15700.0,38.3401,38.3705,38.3098,38.3174,15700.0
2014-04-01 11:20:00,50.47,50.54,50.46,50.54,14900.0,38.3174,38.3705,38.3098,38.3705,14900.0
2014-04-01 11:30:00,50.54,50.59,50.5,50.58,16200.0,38.3705,38.4085,38.3401,38.4009,16200.0
2014-04-01 11:40:00,50.57,50.57,50.49,50.53,23500.0,38.3933,38.3933,38.3326,38.3629,23500.0
2014-04-01 11:50:00,50.52,50.6,50.51,50.54,10200.0,38.3553,38.4161,38.3477,38.3705,10200.0
2014-04-01 12:00:00,50.54,50.55,50.48,50.48,26500.0,38.3705,38.3781,38.325,38.325,26500.0
2014-04-01 12:10:00,50.49,50.58,50.49,50.57,12400.0,38.3326,38.4009,38.3326,38.3933,12400.0
2014-04-01 12:20:00,50.57,50.59,50.48,50.53,101400.0,38.3933,38.4085,38.325,38.3629,101400.0
2014-04-01 12:30:00,50.54,50.58,50.52,50.57,20000.0,38.3705,38.4009,38.3553,38.3933,20000.0
2014-04-01 12:40:00,50.58,50.61,50.58,50.6,6000.0,38.4009,38.4237,38.4009,38.4161,6000.0
2014-04-01 12:50:00,50.6,50.66,50.6,50.63,8700.0,38.4161,38.4616,38.4161,38.4388,8700.0
2014-04-01 13:00:00,50.62,50.62,50.54,50.54,14900.0,38.4313,38.4313,38.3705,38.3705,14900.0
2014-04-01 13:10:00,50.55,50.59,50.54,50.55,9200.0,38.3781,38.4085,38.3705,38.3781,9200.0
2014-04-01 13:20:00,50.56,50.56,50.5,50.52,13800.0,38.3857,38.3857,38.3401,38.3553,13800.0
2014-04-01 13:30:00,50.52,50.53,50.49,50.52,10300.0,38.3553,38.3629,38.3326,38.3553,10300.0
2014-04-01 13:40:00,50.53,50.54,50.45,50.47,13100.0,38.3629,38.3705,38.3022,38.3174,13100.0
2014-04-01 13:50:00,50.47,50.48,50.45,50.48,11200.0,38.3174,38.325,38.3022,38.325,11200.0
2014-04-01 14:00:00,50.48,50.52,50.47,50.48,16300.0,38.325,38.3553,38.3174,38.325,16300.0
2014-04-01 14:10:00,50.48,50.48,50.43,50.45,15600.0,38.325,38.325,38.287,38.3022,15600.0
2014-04-01 14:20:00,50.44,50.49,50.43,50.48,6100.0,38.2946,38.3326,38.287,38.325,6100.0
2014-04-01 14:30:00,50.49,50.49,50.46,50.48,10000.0,38.3326,38.3326,38.3098,38.325,10000.0
2014-04-01 14:40:00,50.48,50.53,50.48,50.51,17900.0,38.325,38.3629,38.325,38.3477,17900.0
2014-04-01 14:50:00,50.52,50.52,50.46,50.49,15900.0,38.3553,38.3553,38.3098,38.3326,15900.0
2014-04-01 15:00:00,50.49,50.53,50.49,50.53,18300.0,38.3326,38.3629,38.3326,38.3629,18300.0
2014-04-01 15:10:00,50.53,50.54,50.5,50.51,30800.0,38.3629,38.3705,38.3401,38.3477,30800.0
2014-04-01 15:20:00,50.51,50.6,50.5,50.6,28100.0,38.3477,38.4161,38.3401,38.4161,28100.0
2014-04-01 15:30:00,50.59,50.59,50.48,50.59,153000.0,38.4085,38.4085,38.325,38.4085,153000.0
2014-04-01 15:40:00,50.59,50.68,50.58,50.67,78100.0,38.4085,38.4768,38.4009,38.4692,78100.0
2014-04-01 15:50:00,50.67,50.72,50.62,50.62,296700.0,38.4692,38.5072,38.4313,38.4313,296700.0
2014-04-02 09:30:00,50.61,50.75,50.56,50.69,50300.0,38.4237,38.53,38.3857,38.4844,50300.0
2014-04-02 09:40:00,50.67,50.91,50.65,50.87,37800.0,38.4692,38.6514,38.454,38.6211,37800.0
2014-04-02 09:50:00,50.87,50.89,50.78,50.82,32700.0,38.6211,38.6362,38.5527,38.5831,32700.0
2014-04-02 10:00:00,50.82,50.93,50.79,50.88,29200.0,38.5831,38.6666,38.5603,38.6286,29200.0
2014-04-02 10:10:00,50.88,50.89,50.81,50.85,18500.0,38.6286,38.6362,38.5755,38.6059,18500.0
2014-04-02 10:20:00,50.85,50.92,50.8,50.84,23000.0,38.6059,38.659,38.5679,38.5983,23000.0
2014-04-02 10:30:00,50.84,50.9,50.84,50.87,14900.0,38.5983,38.6438,38.5983,38.6211,14900.0
2014-04-02 10:40:00,50.87,50.92,50.86,50.87,18900.0,38.6211,38.659,38.6135,38.6211,18900.0
2014-04-02 10:50:00,50.86,50.94,50.86,50.94,15800.0,38.6135,38.6742,38.6135,38.6742,15800.0
2014-04-02 11:00:00,50.94,50.98,50.89,50.98,37400.0,38.6742,38.7046,38.6362,38.7046,37400.0
2014-04-02 11:10:00,50.99,51.02,50.88,50.94,11900.0,38.7122,38.7349,38.6286,38.6742,11900.0
2014-04-02 11:20:00,50.94,51.03,50.94,51.0,12600.0,38.6742,38.7425,38.6742,38.7198,12600.0
2014-04-02 11:30:00,51.0,51.0,50.91,50.94,7400.0,38.7198,38.7198,38.6514,38.6742,7400.0
2014-04-02 11:40:00,50.93,51.0,50.93,50.96,10800.0,38.6666,38.7198,38.6666,38.6894,10800.0
2014-04-02 11:50:00,50.95,51.07,50.95,51.07,10500.0,38.6818,38.7729,38.6818,38.7729,10500.0
2014-04-02 12:00:00,51.08,51.11,51.02,51.06,16700.0,38.7805,38.8033,38.7349,38.7653,16700.0
2014-04-02 12:10:00,51.06,51.1,51.0,51.02,16900.0,38.7653,38.7957,38.7198,38.7349,16900.0
2014-04-02 12:20:00,51.02,51.05,50.98,50.98,14200.0,38.7349,38.7577,38.7046,38.7046,14200.0
2014-04-02 12:30:00,50.98,50.99,50.96,50.96,6700.0,38.7046,38.7122,38.6894,38.6894,6700.0
2014-04-02 12:40:00,50.96,50.98,50.91,50.91,9800.0,38.6894,38.7046,38.6514,38.6514,9800.0
2014-04-02 12:50:00,50.9,50.95,50.9,50.93,7500.0,38.6438,38.6818,38.6438,38.6666,7500.0
2014-04-02 13:00:00,50.93,50.95,50.91,50.91,5400.0,38.6666,38.6818,38.6514,38.6514,5400.0
2014-04-02 13:10:00,50.92,51.01,50.91,50.97,11900.0,38.659,38.7273,38.6514,38.697,11900.0
2014-04-02 13:20:00,50.96,50.96,50.9,50.9,42000.0,38.6894,38.6894,38.6438,38.6438,42000.0
2014-04-02 13:30:00,50.9,50.93,50.89,50.89,15900.0,38.6438,38.6666,38.6362,38.6362,15900.0
2014-04-02 13:40:00,50.89,50.95,50.89,50.92,18200.0,38.6362,38.6818,38.6362,38.659,18200.0
2014-04-02 13:50:00,50.92,50.99,50.9,50.97,31200.0,38.659,38.7122,38.6438,38.697,31200.0
2014-04-02 14:00:00,50.98,51.0,50.94,50.96,21800.0,38.7046,38.7198,38.6742,38.6894,21800.0
2014-04-02 14:10:00,50.96,51.04,50.96,51.01,19000.0,38.6894,38.7501,38.6894,38.7273,19000.0
2014-04-02 14:20:00,51.01,51.04,50.97,50.99,15800.0,38.7273,38.7501,38.697,38.7122,15800.0
2014-04-02 14:30:00,50.98,51.05,50.97,51.01,23600.0,38.7046,38.7577,38.697,38.7273,23600.0
2014-04-02 14:40:00,51.01,51.07,50.99,51.05,16900.0,38.7273,38.7729,38.7122,38.7577,16900.0
2014-04-02 14:50:00,51.05,51.12,51.05,51.12,21600.0,38.7577,38.8109,38.7577,38.8109,21600.0
2014-04-02 15:00:00,51.13,51.13,51.09,51.1,23700.0,38.8185,38.8185,38.7881,38.7957,23700.0
2014-04-02 15:10:00,51.09,51.1,51.07,51.09,28100.0,38.7881,38.7957,38.7729,38.7881,28100.0
2014-04-02 15:20:00,51.09,51.2,51.07,51.19,45200.0,38.7881,38.8716,38.7729,38.864,45200.0
2014-04-02 15:30:00,51.2,51.21,51.15,51.18,35700.0,38.8716,38.8792,38.8336,38.8564,35700.0
2014-04-02 15:40:00,51.18,51.23,51.14,51.15,89700.0,38.8564,38.8944,38.826,38.8336,89700.0
2014-04-02 15:50:00,51.14,51.18,51.1,51.11,169800.0,38.826,38.8564,38.7957,38.8033,169800.0
2014-04-03 09:30:00,51.2,51.57,51.08,51.57,70300.0,38.8716,39.1525,38.7805,39.1525,70300.0
2014-04-03 09:40:00,51.56,51.58,51.34,51.49,39700.0,39.1449,39.1601,38.9779,39.0918,39700.0
2014-04-03 09:50:00,51.47,51.78,51.45,51.77,29600.0,39.0766,39.3119,39.0614,39.3043,29600.0
2014-04-03 10:00:00,51.78,51.87,51.62,51.73,48700.0,39.3119,39.3803,39.1905,39.274,48700.0
2014-04-03 10:10:00,51.73,51.93,51.69,51.92,57300.0,39.274,39.4258,39.2436,39.4182,57300.0
2014-04-03 10:20:00,51.92,51.98,51.74,51.75,30400.0,39.4182,39.4638,39.2816,39.2892,30400.0
2014-04-03 10:30:00,51.75,51.76,51.42,51.42,33700.0,39.2892,39.2968,39.0386,39.0386,33700.0
2014-04-03 10:40:00,51.44,51.5,51.39,51.47,27200.0,39.0538,39.0994,39.0158,39.0766,27200.0
2014-04-03 10:50:00,51.46,51.55,51.38,51.54,16400.0,39.069,39.1373,39.0083,39.1297,16400.0
2014-04-03 11:00:00,51.55,51.55,51.45,51.45,21200.0,39.1373,39.1373,39.0614,39.0614,21200.0
2014-04-03 11:10:00,51.45,51.51,51.45,51.47,15700.0,39.0614,39.107,39.0614,39.0766,15700.0
2014-04-03 11:20:00,51.46,51.48,51.38,51.39,21400.0,39.069,39.0842,39.0083,39.0158,21400.0
2014-04-03 11:30:00,51.41,51.44,51.3,51.33,42200.0,39.031,39.0538,38.9475,38.9703,42200.0
2014-04-03 11:40:00,51.33,51.39,51.27,51.33,13400.0,38.9703,39.0158,38.9247,38.9703,13400.0
2014-04-03 11:50:00,51.33,51.41,51.3,51.41,13800.0,38.9703,39.031,38.9475,39.031,13800.0
2014-04-03 12:00:00,51.38,51.55,51.36,51.53,55000.0,39.0083,39.1373,38.9931,39.1221,55000.0
2014-04-03 12:10:00,51.54,51.65,51.54,51.58,49800.0,39.1297,39.2132,39.1297,39.1601,49800.0
2014-04-03 12:20:00,51.58,51.64,51.57,51.6,15800.0,39.1601,39.2056,39.1525,39.1753,15800.0
2014-04-03 12:30:00,51.6,51.61,51.53,51.53,35000.0,39.1753,39.1829,39.1221,39.1221,35000.0
2014-04-03 12:40:00,51.53,51.58,51.52,51.52,14300.0,39.1221,39.1601,39.1145,39.1145,14300.0
2014-04-03 12:50:00,51.52,51.59,51.51,51.58,10900.0,39.1145,39.1677,39.107,39.1601,10900.0
2014-04-03 13:00:00,51.57,51.6,51.48,51.48,13500.0,39.1525,39.1753,39.0842,39.0842,13500.0
2014-04-03 13:10:00,51.47,51.53,51.45,51.52,21000.0,39.0766,39.1221,39.0614,39.1145,21000.0
2014-04-03 13:20:00,51.52,51.6,51.52,51.58,17700.0,39.1145,39.1753,39.1145,39.1601,17700.0
2014-04-03 13:30:00,51.57,51.57,51.47,51.48,10900.0,39.1525,39.1525,39.0766,39.0842,10900.0
2014-04-03 13:40:00,51.48,51.55,51.48,51.49,16500.0,39.0842,39.1373,39.0842,39.0918,16500.0
2014-04-03 13:50:00,51.5,51.53,51.47,51.47,12500.0,39.0994,39.1221,39.0766,39.0766,12500.0
2014-04-03 14:00:00,51.46,51.48,51.36,51.42,14900.0,39.069,39.0842,38.9931,39.0386,14900.0
2014-04-03 14:10:00,51.42,51.45,51.37,51.38,12400.0,39.0386,39.0614,39.0007,39.0083,12400.0
2014-04-03 14:20:00,51.38,51.42,51.31,51.33,13000.0,39.0083,39.0386,38.9551,38.9703,13000.0
2014-04-03 14:30:00,51.31,51.34,51.27,51.29,12100.0,38.9551,38.9779,38.9247,38.9399,12100.0
2014-04-03 14:40:00,51.28,51.37,51.28,51.35,18500.0,38.9323,39.0007,38.9323,38.9855,18500.0
2014-04-03 14:50:00,51.37,51.43,51.36,51.43,22300.0,39.0007,39.0462,38.9931,39.0462,22300.0
2014-04-03 15:00:00,51.44,51.48,51.41,51.42,15900.0,39.0538,39.0842,39.031,39.0386,15900.0
2014-04-03 15:10:00,51.42,51.47,51.41,51.47,28500.0,39.0386,39.0766,39.031,39.0766,28500.0
2014-04-03 15:20:00,51.46,51.52,51.43,51.51,28300.0,39.069,39.1145,39.0462,39.107,28300.0
2014-04-03 15:30:00,51.51,51.54,51.49,51.53,35300.0,39.107,39.1297,39.0918,39.1221,35300.0
2014-04-03 15:40:00,51.53,51.62,51.52,51.61,86300.0,39.1221,39.1905,39.1145,39.1829,86300.0
2014-04-03 15:50:00,51.61,51.62,51.54,51.54,120200.0,39.1829,39.1905,39.1297,39.1297,120200.0
2014-04-04 09:30:00,51.89,52.08,51.86,52.07,68500.0,39.3955,39.5397,39.3727,39.5321,68500.0
2014-04-04 09:40:00,52.07,52.18,52.0,52.08,58600.0,39.5321,39.6156,39.479,39.5397,58600.0
2014-04-04 09:50:00,52.09,52.14,51.96,52.05,77700.0,39.5473,39.5853,39.4486,39.5169,77700.0
2014-04-04 10:00:00,52.08,52.1,51.96,51.99,25900.0,39.5397,39.5549,39.4486,39.4714,25900.0
2014-04-04 10:10:00,51.99,52.07,51.97,52.05,24200.0,39.4714,39.5321,39.4562,39.5169,24200.0
2014-04-04 10:20:00,52.06,52.07,51.96,51.98,21300.0,39.5245,39.5321,39.4486,39.4638,21300.0
2014-04-04 10:30:00,51.97,52.16,51.97,52.13,29600.0,39.4562,39.6004,39.4562,39.5777,29600.0
2014-04-04 10:40:00,52.14,52.17,52.06,52.13,32200.0,39.5853,39.608,39.5245,39.5777,32200.0
2014-04-04 10:50:00,52.14,52.15,52.09,52.13,19200.0,39.5853,39.5928,39.5473,39.5777,19200.0
2014-04-04 11:00:00,52.12,52.15,51.96,51.97,30000.0,39.5701,39.5928,39.4486,39.4562,30000.0
2014-04-04 11:10:00,51.98,52.01,51.95,51.96,20000.0,39.4638,39.4866,39.441,39.4486,20000.0
2014-04-04 11:20:00,51.97,52.03,51.92,51.96,19400.0,39.4562,39.5017,39.4182,39.4486,19400.0
2014-04-04 11:30:00,51.96,52.0,51.91,51.93,23800.0,39.4486,39.479,39.4106,39.4258,23800.0
2014-04-04 11:40:00,51.92,51.92,51.67,51.71,24900.0,39.4182,39.4182,39.2284,39.2588,24900.0
2014-04-04 11:50:00,51.7,51.79,51.66,51.76,18500.0,39.2512,39.3195,39.2208,39.2968,18500.0
2014-04-04 12:00:00,51.75,51.76,51.55,51.59,15200.0,39.2892,39.2968,39.1373,39.1677,15200.0
2014-04-04 12:10:00,51.58,51.61,51.49,51.59,21700.0,39.1601,39.1829,39.0918,39.1677,21700.0
2014-04-04 12:20:00,51.59,51.61,51.52,51.55,28300.0,39.1677,39.1829,39.1145,39.1373,28300.0
2014-04-04 12:30:00,51.55,51.6,51.55,51.6,11400.0,39.1373,39.1753,39.1373,39.1753,11400.0
2014-04-04 12:40:00,51.6,51.6,51.45,51.5,14500.0,39.1753,39.1753,39.0614,39.0994,14500.0
2014-04-04 12:50:00,51.5,51.52,51.43,51.48,16300.0,39.0994,39.1145,39.0462,39.0842,16300.0
2014-04-04 13:00:00,51.45,51.5,51.41,51.45,20500.0,39.0614,39.0994,39.031,39.0614,20500.0
2014-04-04 13:10:00,51.47,51.51,51.4,51.4,19200.0,39.0766,39.107,39.0234,39.0234,19200.0
2014-04-04 13:20:00,51.41,51.42,51.31,51.32,16200.0,39.031,39.0386,38.9551,38.9627,16200.0
2014-04-04 13:30:00,51.32,51.32,51.23,51.25,31200.0,38.9627,38.9627,38.8944,38.9096,31200.0
2014-04-04 13:40:00,51.26,51.31,51.22,51.27,16600.0,38.9171,38.9551,38.8868,38.9247,16600.0
2014-04-04 13:50:00,51.27,51.31,51.18,51.21,16600.0,38.9247,38.9551,38.8564,38.8792,16600.0
2014-04-04 14:00:00,51.2,51.25,51.06,51.09,29000.0,38.8716,38.9096,38.7653,38.7881,29000.0
2014-04-04 14:10:00,51.09,51.21,51.06,51.18,41400.0,38.7881,38.8792,38.7653,38.8564,41400.0
2014-04-04 14:20:00,51.17,51.2,51.09,51.12,26100.0,38.8488,38.8716,38.7881,38.8109,26100.0
2014-04-04 14:30:00,51.11,51.14,51.02,51.02,23500.0,38.8033,38.826,38.7349,38.7349,23500.0
2014-04-04 14:40:00,51.02,51.06,50.86,50.95,68000.0,38.7349,38.7653,38.6135,38.6818,68000.0
2014-04-04 14:50:00,50.95,51.03,50.95,51.03,46400.0,38.6818,38.7425,38.6818,38.7425,46400.0
2014-04-04 15:00:00,51.02,51.02,50.94,50.95,30100.0,38.7349,38.7349,38.6742,38.6818,30100.0
2014-04-04 15:10:00,50.95,51.19,50.95,51.19,65900.0,38.6818,38.864,38.6818,38.864,65900.0
2014-04-04 15:20:00,51.18,51.24,51.16,51.19,46100.0,38.8564,38.902,38.8412,38.864,46100.0
2014-04-04 15:30:00,51.19,51.19,51.12,51.16,65300.0,38.864,38.864,38.8109,38.8412,65300.0
2014-04-04 15:40:00,51.15,51.19,51.09,51.14,83200.0,38.8336,38.864,38.7881,38.826,83200.0
2014-04-04 15:50:00,51.14,51.16,51.08,51.11,136400.0,38.826,38.8412,38.7805,38.8033,136400.0
2014-04-07 09:30:00,51.09,51.42,51.09,51.22,43900.0,38.7881,39.0386,38.7881,38.8868,43900.0
2014-04-07 09:40:00,51.27,51.45,51.13,51.15,44800.0,38.9247,39.0614,38.8185,38.8336,44800.0
2014-04-07 09:50:00,51.15,51.31,51.12,51.26,27600.0,38.8336,38.9551,38.8109,38.9171,27600.0
2014-04-07 10:00:00,51.25,51.34,51.21,51.24,59500.0,38.9096,38.9779,38.8792,38.902,59500.0
2014-04-07 10:10:00,51.27,51.3,51.05,51.13,44000.0,38.9247,38.9475,38.7577,38.8185,44000.0
2014-04-07 10:20:00,51.13,51.16,51.08,51.12,16300.0,38.8185,38.8412,38.7805,38.8109,16300.0
2014-04-07 10:30:00,51.11,51.3,51.11,51.29,34600.0,38.8033,38.9475,38.8033,38.9399,34600.0
2014-04-07 10:40:00,51.29,51.32,51.19,51.22,47200.0,38.9399,38.9627,38.864,38.8868,47200.0
2014-04-07 10:50:00,51.23,51.23,51.06,51.08,18000.0,38.8944,38.8944,38.7653,38.7805,18000.0
2014-04-07 11:00:00,51.08,51.14,51.0,51.05,19200.0,38.7805,38.826,38.7198,38.7577,19200.0
2014-04-07 11:10:00,51.07,51.07,50.91,50.93,20000.0,38.7729,38.7729,38.6514,38.6666,20000.0
2014-04-07 11:20:00,50.91,50.93,50.86,50.87,24600.0,38.6514,38.6666,38.6135,38.6211,24600.0
2014-04-07 11:30:00,50.86,50.86,50.74,50.79,33800.0,38.6135,38.6135,38.5224,38.5603,33800.0
2014-04-07 11:40:00,50.79,50.79,50.65,50.7,19600.0,38.5603,38.5603,38.454,38.492,19600.0
2014-04-07 11:50:00,50.68,50.69,50.53,50.58,19700.0,38.4768,38.4844,38.3629,38.4009,19700.0
2014-04-07 12:00:00,50.57,50.61,50.54,50.55,15800.0,38.3933,38.4237,38.3705,38.3781,15800.0
2014-04-07 12:10:00,50.55,50.58,50.46,50.46,16500.0,38.3781,38.4009,38.3098,38.3098,16500.0
2014-04-07 12:20:00,50.47,50.6,50.47,50.58,14000.0,38.3174,38.4161,38.3174,38.4009,14000.0
2014-04-07 12:30:00,50.57,50.73,50.56,50.72,37600.0,38.3933,38.5148,38.3857,38.5072,37600.0
2014-04-07 12:40:00,50.73,50.81,50.72,50.77,16000.0,38.5148,38.5755,38.5072,38.5451,16000.0
2014-04-07 12:50:00,50.77,50.82,50.76,50.8,12100.0,38.5451,38.5831,38.5375,38.5679,12100.0
2014-04-07 13:00:00,50.8,50.83,50.62,50.64,13500.0,38.5679,38.5907,38.4313,38.4464,13500.0
2014-04-07 13:10:00,50.63,50.68,50.59,50.66,10900.0,38.4388,38.4768,38.4085,38.4616,10900.0
2014-04-07 13:20:00,50.67,50.77,50.66,50.68,13100.0,38.4692,38.5451,38.4616,38.4768,13100.0
2014-04-07 13:30:00,50.67,50.69,50.56,50.56,21000.0,38.4692,38.4844,38.3857,38.3857,21000.0
2014-04-07 13:40:00,50.55,50.61,50.51,50.56,23200.0,38.3781,38.4237,38.3477,38.3857,23200.0
2014-04-07 13:50:00,50.57,50.6,50.5,50.6,10900.0,38.3933,38.4161,38.3401,38.4161,10900.0
2014-04-07 14:00:00,50.6,50.69,50.53,50.68,27200.0,38.4161,38.4844,38.3629,38.4768,27200.0
2014-04-07 14:10:00,50.67,50.67,50.58,50.64,32300.0,38.4692,38.4692,38.4009,38.4464,32300.0
2014-04-07 14:20:00,50.63,50.69,50.61,50.67,33400.0,38.4388,38.4844,38.4237,38.4692,33400.0
2014-04-07 14:30:00,50.67,50.74,50.65,50.73,26100.0,38.4692,38.5224,38.454,38.5148,26100.0
2014-04-07 14:40:00,50.74,50.91,50.73,50.9,49700.0,38.5224,38.6514,38.5148,38.6438,49700.0
2014-04-07 14:50:00,50.89,51.03,50.88,51.0,26000.0,38.6362,38.7425,38.6286,38.7198,26000.0
2014-04-07 15:00:00,50.99,50.99,50.91,50.99,38600.0,38.7122,38.7122,38.6514,38.7122,38600.0
2014-04-07 15:10:00,50.99,51.04,50.91,51.03,28100.0,38.7122,38.7501,38.6514,38.7425,28100.0
2014-04-07 15:20:00,51.03,51.1,50.96,51.08,37600.0,38.7425,38.7957,38.6894,38.7805,37600.0
2014-04-07 15:30:00,51.07,51.08,50.98,50.99,48900.0,38.7729,38.7805,38.7046,38.7122,48900.0
2014-04-07 15:40:00,50.98,50.98,50.88,50.92,76900.0,38.7046,38.7046,38.6286,38.659,76900.0
2014-04-07 15:50:00,50.92,50.92,50.85,50.86,125800.0,38.659,38.659,38.6059,38.6135,125800.0
2014-04-08 09:30:00,51.07,51.49,50.92,51.3,109800.0,38.7729,39.0918,38.659,38.9475,109800.0
2014-04-08 09:40:00,51.3,51.38,51.25,51.25,88400.0,38.9475,39.0083,38.9096,38.9096,88400.0
2014-04-08 09:50:00,51.25,51.4,51.22,51.25,88200.0,38.9096,39.0234,38.8868,38.9096,88200.0
2014-04-08 10:00:00,51.27,51.42,51.24,51.35,27600.0,38.9247,39.0386,38.902,38.9855,27600.0
2014-04-08 10:10:00,51.36,51.36,51.23,51.23,27000.0,38.9931,38.9931,38.8944,38.8944,27000.0
2014-04-08 10:20:00,51.21,51.21,50.95,50.95,20800.0,38.8792,38.8792,38.6818,38.6818,20800.0
2014-04-08 10:30:00,50.92,51.08,50.92,51.06,25300.0,38.659,38.7805,38.659,38.7653,25300.0
2014-04-08 10:40:00,51.06,51.18,51.02,51.12,25400.0,38.7653,38.8564,38.7349,38.8109,25400.0
2014-04-08 10:50:00,51.13,51.32,51.13,51.27,25600.0,38.8185,38.9627,38.8185,38.9247,25600.0
2014-04-08 11:00:00,51.28,51.49,51.27,51.44,29800.0,38.9323,39.0918,38.9247,39.0538,29800.0
2014-04-08 11:10:00,51.44,51.63,51.4,51.61,75500.0,39.0538,39.1981,39.0234,39.1829,75500.0
2014-04-08 11:20:00,51.6,51.77,51.6,51.66,61900.0,39.1753,39.3043,39.1753,39.2208,61900.0
2014-04-08 11:30:00,51.66,51.69,51.62,51.64,70500.0,39.2208,39.2436,39.1905,39.2056,70500.0
2014-04-08 11:40:00,51.64,51.66,51.45,51.45,31400.0,39.2056,39.2208,39.0614,39.0614,31400.0
2014-04-08 11:50:00,51.45,51.61,51.42,51.6,40900.0,39.0614,39.1829,39.0386,39.1753,40900.0
2014-04-08 12:00:00,51.6,51.6,51.5,51.53,16800.0,39.1753,39.1753,39.0994,39.1221,16800.0
2014-04-08 12:10:00,51.53,51.56,51.46,51.56,39500.0,39.1221,39.1449,39.069,39.1449,39500.0
2014-04-08 12:20:00,51.55,51.74,51.54,51.73,29500.0,39.1373,39.2816,39.1297,39.274,29500.0
2014-04-08 12:30:00,51.73,51.81,51.66,51.81,41300.0,39.274,39.3347,39.2208,39.3347,41300.0
2014-04-08 12:40:00,51.81,51.81,51.68,51.7,40600.0,39.3347,39.3347,39.236,39.2512,40600.0
2014-04-08 12:50:00,51.69,51.7,51.6,51.66,34300.0,39.2436,39.2512,39.1753,39.2208,34300.0
2014-04-08 13:00:00,51.66,51.71,51.66,51.68,45800.0,39.2208,39.2588,39.2208,39.236,45800.0
2014-04-08 13:10:00,51.68,51.78,51.68,51.76,51500.0,39.236,39.3119,39.236,39.2968,51500.0
2014-04-08 13:20:00,51.75,51.9,51.75,51.85,86900.0,39.2892,39.403,39.2892,39.3651,86900.0
2014-04-08 13:30:00,51.86,51.91,51.83,51.89,50100.0,39.3727,39.4106,39.3499,39.3955,50100.0
2014-04-08 13:40:00,51.9,51.9,51.8,51.84,71300.0,39.403,39.403,39.3271,39.3575,71300.0
2014-04-08 13:50:00,51.81,51.84,51.78,51.8,19800.0,39.3347,39.3575,39.3119,39.3271,19800.0
2014-04-08 14:00:00,51.8,51.8,51.68,51.73,29800.0,39.3271,39.3271,39.236,39.274,29800.0
2014-04-08 14:10:00,51.73,51.79,51.66,51.69,31500.0,39.274,39.3195,39.2208,39.2436,31500.0
2014-04-08 14:20:00,51.69,51.75,51.64,51.71,32600.0,39.2436,39.2892,39.2056,39.2588,32600.0
2014-04-08 14:30:00,51.71,51.74,51.66,51.66,31900.0,39.2588,39.2816,39.2208,39.2208,31900.0
2014-04-08 14:40:00,51.66,51.67,51.57,51.6,39200.0,39.2208,39.2284,39.1525,39.1753,39200.0
2014-04-08 14:50:00,51.6,51.65,51.53,51.55,26700.0,39.1753,39.2132,39.1221,39.1373,26700.0
2014-04-08 15:00:00,51.55,51.59,51.51,51.52,29000.0,39.1373,39.1677,39.107,39.1145,29000.0
2014-04-08 15:10:00,51.53,51.64,51.49,51.62,35300.0,39.1221,39.2056,39.0918,39.1905,35300.0
2014-04-08 15:20:00,51.62,51.7,51.61,51.69,69000.0,39.1905,39.2512,39.1829,39.2436,69000.0
2014-04-08 15:30:00,51.69,51.75,51.68,51.72,71400.0,39.2436,39.2892,39.236,39.2664,71400.0
2014-04-08 15:40:00,51.71,51.71,51.56,51.56,86300.0,39.2588,39.2588,39.1449,39.1449,86300.0
2014-04-08 15:50:00,51.56,51.62,51.51,51.58,191700.0,39.1449,39.1905,39.107,39.1601,191700.0
2014-04-09 09:30:00,51.81,52.12,51.79,52.0,82100.0,39.3347,39.5701,39.3195,39.479,82100.0
2014-04-09 09:40:00,52.02,52.11,51.87,52.02,61500.0,39.4941,39.5625,39.3803,39.4941,61500.0
2014-04-09 09:50:00,52.02,52.16,51.88,51.99,53800.0,39.4941,39.6004,39.3879,39.4714,53800.0
2014-04-09 10:00:00,52.01,52.15,51.96,52.1,62800.0,39.4866,39.5928,39.4486,39.5549,62800.0
2014-04-09 10:10:00,52.1,52.12,51.93,52.04,54000.0,39.5549,39.5701,39.4258,39.5093,54000.0
2014-04-09 10:20:00,52.05,52.23,52.05,52.19,38800.0,39.5169,39.6536,39.5169,39.6232,38800.0
2014-04-09 10:30:00,52.2,52.41,52.2,52.33,65400.0,39.6308,39.7902,39.6308,39.7295,65400.0
2014-04-09 10:40:00,52.34,52.41,52.18,52.18,39700.0,39.7371,39.7902,39.6156,39.6156,39700.0
2014-04-09 10:50:00,52.18,52.19,52.07,52.07,24900.0,39.6156,39.6232,39.5321,39.5321,24900.0
2014-04-09 11:00:00,52.06,52.12,52.0,52.05,18300.0,39.5245,39.5701,39.479,39.5169,18300.0
2014-04-09 11:10:00,52.05,52.28,52.04,52.26,20200.0,39.5169,39.6915,39.5093,39.6764,20200.0
2014-04-09 11:20:00,52.26,52.26,52.09,52.13,21900.0,39.6764,39.6764,39.5473,39.5777,21900.0
2014-04-09 11:30:00,52.11,52.2,52.1,52.15,14200.0,39.5625,39.6308,39.5549,39.5928,14200.0
2014-04-09 11:40:00,52.15,52.27,52.14,52.27,25700.0,39.5928,39.684,39.5853,39.684,25700.0
2014-04-09 11:50:00,52.25,52.28,52.13,52.16,24600.0,39.6688,39.6915,39.5777,39.6004,24600.0
2014-04-09 12:00:00,52.17,52.22,52.15,52.17,18000.0,39.608,39.646,39.5928,39.608,18000.0
2014-04-09 12:10:00,52.18,52.22,52.16,52.19,15800.0,39.6156,39.646,39.6004,39.6232,15800.0
2014-04-09 12:20:00,52.19,52.23,52.14,52.21,22000.0,39.6232,39.6536,39.5853,39.6384,22000.0
2014-04-09 12:30:00,52.21,52.26,52.18,52.26,22600.0,39.6384,39.6764,39.6156,39.6764,22600.0
2014-04-09 12:40:00,52.25,52.35,52.24,52.3,19500.0,39.6688,39.7447,39.6612,39.7067,19500.0
2014-04-09 12:50:00,52.31,52.34,52.24,52.24,16700.0,39.7143,39.7371,39.6612,39.6612,16700.0
2014-04-09 13:00:00,52.24,52.35,52.24,52.35,30300.0,39.6612,39.7447,39.6612,39.7447,30300.0
2014-04-09 13:10:00,52.35,52.37,52.32,52.32,17200.0,39.7447,39.7599,39.7219,39.7219,17200.0
2014-04-09 13:20:00,52.33,52.36,52.31,52.34,16400.0,39.7295,39.7523,39.7143,39.7371,16400.0
2014-04-09 13:30:00,52.34,52.34,52.27,52.34,18400.0,39.7371,39.7371,39.684,39.7371,18400.0
2014-04-09 13:40:00,52.33,52.38,52.31,52.33,8900.0,39.7295,39.7675,39.7143,39.7295,8900.0
2014-04-09 13:50:00,52.33,52.36,52.28,52.29,13400.0,39.7295,39.7523,39.6915,39.6991,13400.0
2014-04-09 14:00:00,52.3,52.59,52.3,52.58,57200.0,39.7067,39.9269,39.7067,39.9193,57200.0
2014-04-09 14:10:00,52.58,52.64,52.5,52.61,36500.0,39.9193,39.9649,39.8586,39.9421,36500.0
2014-04-09 14:20:00,52.6,52.73,52.6,52.65,45300.0,39.9345,40.0332,39.9345,39.9725,45300.0
2014-04-09 14:30:00,52.66,52.68,52.55,52.57,22400.0,39.98,39.9952,39.8965,39.9117,22400.0
2014-04-09 14:40:00,52.56,52.56,52.45,52.47,29300.0,39.9041,39.9041,39.8206,39.8358,29300.0
2014-04-09 14:50:00,52.46,52.46,52.33,52.37,25600.0,39.8282,39.8282,39.7295,39.7599,25600.0
2014-04-09 15:00:00,52.38,52.49,52.36,52.44,32900.0,39.7675,39.851,39.7523,39.813,32900.0
2014-04-09 15:10:00,52.43,52.5,52.42,52.5,39800.0,39.8054,39.8586,39.7978,39.8586,39800.0
2014-04-09 15:20:00,52.48,52.53,52.47,52.49,61800.0,39.8434,39.8813,39.8358,39.851,61800.0
2014-04-09 15:30:00,52.49,52.53,52.46,52.48,46500.0,39.851,39.8813,39.8282,39.8434,46500.0
2014-04-09 15:40:00,52.47,52.52,52.45,52.5,93900.0,39.8358,39.8738,39.8206,39.8586,93900.0
2014-04-09 15:50:00,52.5,52.53,52.47,52.52,193200.0,39.8586,39.8813,39.8358,39.8738,193200.0
2014-04-10 09:30:00,52.48,52.48,51.84,51.92,86800.0,39.8434,39.8434,39.3575,39.4182,86800.0
2014-04-10 09:40:00,51.92,52.07,51.85,51.91,38100.0,39.4182,39.5321,39.3651,39.4106,38100.0
2014-04-10 09:50:00,51.91,51.99,51.81,51.97,23100.0,39.4106,39.4714,39.3347,39.4562,23100.0
2014-04-10 10:00:00,51.98,52.04,51.91,52.01,25500.0,39.4638,39.5093,39.4106,39.4866,25500.0
2014-04-10 10:10:00,52.04,52.2,52.0,52.01,36200.0,39.5093,39.6308,39.479,39.4866,36200.0
2014-04-10 10:20:00,52.0,52.05,51.92,51.95,20500.0,39.479,39.5169,39.4182,39.441,20500.0
2014-04-10 10:30:00,51.96,52.04,51.91,51.91,24300.0,39.4486,39.5093,39.4106,39.4106,24300.0
2014-04-10 10:40:00,51.9,51.9,51.72,51.75,60300.0,39.403,39.403,39.2664,39.2892,60300.0
2014-04-10 10:50:00,51.75,51.75,51.6,51.6,48500.0,39.2892,39.2892,39.1753,39.1753,48500.0
2014-04-10 11:00:00,51.6,51.62,51.32,51.48,88900.0,39.1753,39.1905,38.9627,39.0842,88900.0
2014-04-10 11:10:00,51.47,51.66,51.44,51.61,26700.0,39.0766,39.2208,39.0538,39.1829,26700.0
2014-04-10 11:20:00,51.6,51.61,51.46,51.47,21600.0,39.1753,39.1829,39.069,39.0766,21600.0
2014-04-10 11:30:00,51.47,51.6,51.47,51.56,18100.0,39.0766,39.1753,39.0766,39.1449,18100.0
2014-04-10 11:40:00,51.56,51.66,51.52,51.55,21200.0,39.1449,39.2208,39.1145,39.1373,21200.0
2014-04-10 11:50:00,51.53,51.57,51.41,51.45,31900.0,39.1221,39.1525,39.031,39.0614,31900.0
2014-04-10 12:00:00,51.44,51.47,51.32,51.33,20900.0,39.0538,39.0766,38.9627,38.9703,20900.0
2014-04-10 12:10:00,51.32,51.4,51.23,51.34,35300.0,38.9627,39.0234,38.8944,38.9779,35300.0
2014-04-10 12:20:00,51.34,51.39,51.28,51.32,44500.0,38.9779,39.0158,38.9323,38.9627,44500.0
2014-04-10 12:30:00,51.31,51.43,51.3,51.36,22200.0,38.9551,39.0462,38.9475,38.9931,22200.0
2014-04-10 12:40:00,51.36,51.38,51.27,51.3,14000.0,38.9931,39.0083,38.9247,38.9475,14000.0
2014-04-10 12:50:00,51.3,51.32,51.23,51.27,15100.0,38.9475,38.9627,38.8944,38.9247,15100.0
2014-04-10 13:00:00,51.27,51.38,51.26,51.35,21300.0,38.9247,39.0083,38.9171,38.9855,21300.0
2014-04-10 13:10:00,51.36,51.37,51.15,51.19,31600.0,38.9931,39.0007,38.8336,38.864,31600.0
2014-04-10 13:20:00,51.19,51.24,51.13,51.24,20800.0,38.864,38.902,38.8185,38.902,20800.0
2014-04-10 13:30:00,51.22,51.26,51.2,51.22,35500.0,38.8868,38.9171,38.8716,38.8868,35500.0
2014-04-10 13:40:00,51.23,51.31,51.22,51.24,24400.0,38.8944,38.9551,38.8868,38.902,24400.0
2014-04-10 13:50:00,51.24,51.34,51.19,51.34,16100.0,38.902,38.9779,38.864,38.9779,16100.0
2014-04-10 14:00:00,51.33,51.39,51.3,51.38,19800.0,38.9703,39.0158,38.9475,39.0083,19800.0
2014-04-10 14:10:00,51.39,51.51,51.39,51.48,28000.0,39.0158,39.107,39.0158,39.0842,28000.0
2014-04-10 14:20:00,51.47,51.55,51.4,51.4,44800.0,39.0766,39.1373,39.0234,39.0234,44800.0
2014-04-10 14:30:00,51.4,51.42,51.37,51.42,23800.0,39.0234,39.0386,39.0007,39.0386,23800.0
2014-04-10 14:40:00,51.41,51.44,51.29,51.3,39400.0,39.031,39.0538,38.9399,38.9475,39400.0
2014-04-10 14:50:00,51.31,51.34,51.26,51.3,33900.0,38.9551,38.9779,38.9171,38.9475,33900.0
2014-04-10 15:00:00,51.3,51.32,51.09,51.11,56000.0,38.9475,38.9627,38.7881,38.8033,56000.0
2014-04-10 15:10:00,51.1,51.28,51.1,51.28,41600.0,38.7957,38.9323,38.7957,38.9323,41600.0
2014-04-10 15:20:00,51.28,51.28,51.17,51.18,62000.0,38.9323,38.9323,38.8488,38.8564,62000.0
2014-04-10 15:30:00,51.17,51.33,51.14,51.32,76100.0,38.8488,38.9703,38.826,38.9627,76100.0
2014-04-10 15:40:00,51.32,51.35,51.24,51.35,158200.0,38.9627,38.9855,38.902,38.9855,158200.0
2014-04-10 15:50:00,51.35,51.36,51.2,51.22,250800.0,38.9855,38.9931,38.8716,38.8868,250800.0
2014-04-11 09:30:00,50.8,51.13,50.8,50.97,52400.0,38.5679,38.8185,38.5679,38.697,52400.0
2014-04-11 09:40:00,50.98,51.05,50.87,50.94,43400.0,38.7046,38.7577,38.6211,38.6742,43400.0
2014-04-11 09:50:00,50.95,51.03,50.91,51.02,42700.0,38.6818,38.7425,38.6514,38.7349,42700.0
2014-04-11 10:00:00,50.96,51.0,50.89,50.94,34500.0,38.6894,38.7198,38.6362,38.6742,34500.0
2014-04-11 10:10:00,50.96,50.99,50.7,50.71,41700.0,38.6894,38.7122,38.492,38.4996,41700.0
2014-04-11 10:20:00,50.7,50.83,50.68,50.73,28500.0,38.492,38.5907,38.4768,38.5148,28500.0
2014-04-11 10:30:00,50.73,50.81,50.68,50.68,29400.0,38.5148,38.5755,38.4768,38.4768,29400.0
2014-04-11 10:40:00,50.68,50.74,50.63,50.7,26400.0,38.4768,38.5224,38.4388,38.492,26400.0
2014-04-11 10:50:00,50.7,50.82,50.66,50.79,26900.0,38.492,38.5831,38.4616,38.5603,26900.0
2014-04-11 11:00:00,50.82,50.82,50.67,50.7,21200.0,38.5831,38.5831,38.4692,38.492,21200.0
2014-04-11 11:10:00,50.67,50.79,50.66,50.75,24200.0,38.4692,38.5603,38.4616,38.53,24200.0
2014-04-11 11:20:00,50.75,50.75,50.6,50.65,18300.0,38.53,38.53,38.4161,38.454,18300.0
2014-04-11 11:30:00,50.65,50.67,50.54,50.61,16800.0,38.454,38.4692,38.3705,38.4237,16800.0
2014-04-11 11:40:00,50.62,50.67,50.53,50.57,17800.0,38.4313,38.4692,38.3629,38.3933,17800.0
2014-04-11 11:50:00,50.57,50.64,50.52,50.64,18600.0,38.3933,38.4464,38.3553,38.4464,18600.0
2014-04-11 12:00:00,50.63,50.72,50.63,50.67,20700.0,38.4388,38.5072,38.4388,38.4692,20700.0
2014-04-11 12:10:00,50.68,50.68,50.58,50.61,27500.0,38.4768,38.4768,38.4009,38.4237,27500.0
2014-04-11 12:20:00,50.59,50.61,50.55,50.55,24300.0,38.4085,38.4237,38.3781,38.3781,24300.0
2014-04-11 12:30:00,50.55,50.56,50.5,50.54,28700.0,38.3781,38.3857,38.3401,38.3705,28700.0
2014-04-11 12:40:00,50.53,50.6,50.51,50.53,21900.0,38.3629,38.4161,38.3477,38.3629,21900.0
2014-04-11 12:50:00,50.53,50.53,50.43,50.52,13600.0,38.3629,38.3629,38.287,38.3553,13600.0
2014-04-11 13:00:00,50.52,50.52,50.35,50.4,17600.0,38.3553,38.3553,38.2263,38.2642,17600.0
2014-04-11 13:10:00,50.39,50.45,50.36,50.39,15300.0,38.2566,38.3022,38.2339,38.2566,15300.0
2014-04-11 13:20:00,50.38,50.49,50.38,50.48,30300.0,38.249,38.3326,38.249,38.325,30300.0
2014-04-11 13:30:00,50.48,50.51,50.42,50.51,50000.0,38.325,38.3477,38.2794,38.3477,50000.0
2014-04-11 13:40:00,50.51,50.61,50.5,50.6,94000.0,38.3477,38.4237,38.3401,38.4161,94000.0
2014-04-11 13:50:00,50.6,50.65,50.58,50.62,37700.0,38.4161,38.454,38.4009,38.4313,37700.0
2014-04-11 14:00:00,50.62,50.68,50.59,50.68,48300.0,38.4313,38.4768,38.4085,38.4768,48300.0
2014-04-11 14:10:00,50.68,50.69,50.59,50.59,46300.0,38.4768,38.4844,38.4085,38.4085,46300.0
2014-04-11 14:20:00,50.59,50.67,50.57,50.62,43900.0,38.4085,38.4692,38.3933,38.4313,43900.0
2014-04-11 14:30:00,50.61,50.65,50.59,50.6,36500.0,38.4237,38.454,38.4085,38.4161,36500.0
2014-04-11 14:40:00,50.59,50.61,50.52,50.53,33200.0,38.4085,38.4237,38.3553,38.3629,33200.0
2014-04-11 14:50:00,50.53,50.68,50.53,50.66,46500.0,38.3629,38.4768,38.3629,38.4616,46500.0
2014-04-11 15:00:00,50.65,50.71,50.65,50.71,55100.0,38.454,38.4996,38.454,38.4996,55100.0
2014-04-11 15:10:00,50.71,50.85,50.71,50.85,73200.0,38.4996,38.6059,38.4996,38.6059,73200.0
2014-04-11 15:20:00,50.85,50.92,50.84,50.88,102000.0,38.6059,38.659,38.5983,38.6286,102000.0
2014-04-11 15:30:00,50.87,50.92,50.83,50.9,67200.0,38.6211,38.659,38.5907,38.6438,67200.0
2014-04-11 15:40:00,50.9,50.96,50.78,50.82,111800.0,38.6438,38.6894,38.5527,38.5831,111800.0
2014-04-11 15:50:00,50.82,50.83,50.68,50.69,251500.0,38.5831,38.5907,38.4768,38.4844,251500.0
2014-04-14 09:30:00,51.24,51.38,51.13,51.34,79900.0,38.902,39.0083,38.8185,38.9779,79900.0
2014-04-14 09:40:00,51.35,51.65,51.34,51.52,90200.0,38.9855,39.2132,38.9779,39.1145,90200.0
2014-04-14 09:50:00,51.53,51.84,51.52,51.8,36900.0,39.1221,39.3575,39.1145,39.3271,36900.0
2014-04-14 10:00:00,51.82,52.1,51.77,52.04,101500.0,39.3423,39.5549,39.3043,39.5093,101500.0
2014-04-14 10:10:00,52.03,52.04,51.79,51.86,44300.0,39.5017,39.5093,39.3195,39.3727,44300.0
2014-04-14 10:20:00,51.85,51.92,51.74,51.82,55700.0,39.3651,39.4182,39.2816,39.3423,55700.0
2014-04-14 10:30:00,51.82,51.86,51.69,51.73,30000.0,39.3423,39.3727,39.2436,39.274,30000.0
2014-04-14 10:40:00,51.72,51.76,51.6,51.6,31500.0,39.2664,39.2968,39.1753,39.1753,31500.0
2014-04-14 10:50:00,51.6,51.79,51.57,51.7,36200.0,39.1753,39.3195,39.1525,39.2512,36200.0
2014-04-14 11:00:00,51.71,51.77,51.65,51.75,25800.0,39.2588,39.3043,39.2132,39.2892,25800.0
2014-04-14 11:10:00,51.76,51.78,51.68,51.75,29500.0,39.2968,39.3119,39.236,39.2892,29500.0
2014-04-14 11:20:00,51.76,51.83,51.68,51.83,30100.0,39.2968,39.3499,39.236,39.3499,30100.0
2014-04-14 11:30:00,51.85,51.98,51.85,51.96,27500.0,39.3651,39.4638,39.3651,39.4486,27500.0
2014-04-14 11:40:00,51.95,51.99,51.91,51.97,20200.0,39.441,39.4714,39.4106,39.4562,20200.0
2014-04-14 11:50:00,51.97,51.99,51.91,51.91,19000.0,39.4562,39.4714,39.4106,39.4106,19000.0
2014-04-14 12:00:00,51.9,51.9,51.82,51.84,17200.0,39.403,39.403,39.3423,39.3575,17200.0
2014-04-14 12:10:00,51.84,51.85,51.81,51.82,34900.0,39.3575,39.3651,39.3347,39.3423,34900.0
2014-04-14 12:20:00,51.82,51.85,51.8,51.85,18100.0,39.3423,39.3651,39.3271,39.3651,18100.0
2014-04-14 12:30:00,51.85,51.97,51.79,51.94,28600.0,39.3651,39.4562,39.3195,39.4334,28600.0
2014-04-14 12:40:00,51.93,52.0,51.92,51.96,14500.0,39.4258,39.479,39.4182,39.4486,14500.0
2014-04-14 12:50:00,51.95,51.96,51.91,51.95,13100.0,39.441,39.4486,39.4106,39.441,13100.0
2014-04-14 13:00:00,51.94,51.94,51.88,51.88,14900.0,39.4334,39.4334,39.3879,39.3879,14900.0
2014-04-14 13:10:00,51.88,51.88,51.75,51.77,18600.0,39.3879,39.3879,39.2892,39.3043,18600.0
2014-04-14 13:20:00,51.78,51.81,51.71,51.71,17000.0,39.3119,39.3347,39.2588,39.2588,17000.0
2014-04-14 13:30:00,51.71,51.84,51.7,51.81,20000.0,39.2588,39.3575,39.2512,39.3347,20000.0
2014-04-14 13:40:00,51.82,51.87,51.78,51.79,23000.0,39.3423,39.3803,39.3119,39.3195,23000.0
2014-04-14 13:50:00,51.79,51.81,51.77,51.79,20400.0,39.3195,39.3347,39.3043,39.3195,20400.0
2014-04-14 14:00:00,51.78,51.88,51.78,51.83,26200.0,39.3119,39.3879,39.3119,39.3499,26200.0
2014-04-14 14:10:00,51.83,51.85,51.73,51.74,16500.0,39.3499,39.3651,39.274,39.2816,16500.0
2014-04-14 14:20:00,51.73,51.77,51.69,51.72,15900.0,39.274,39.3043,39.2436,39.2664,15900.0
2014-04-14 14:30:00,51.72,51.75,51.67,51.75,16500.0,39.2664,39.2892,39.2284,39.2892,16500.0
2014-04-14 14:40:00,51.74,51.8,51.71,51.77,17000.0,39.2816,39.3271,39.2588,39.3043,17000.0
2014-04-14 14:50:00,51.77,51.8,51.69,51.69,23300.0,39.3043,39.3271,39.2436,39.2436,23300.0
2014-04-14 15:00:00,51.68,51.7,51.53,51.53,21100.0,39.236,39.2512,39.1221,39.1221,21100.0
2014-04-14 15:10:00,51.53,51.57,51.41,51.47,46200.0,39.1221,39.1525,39.031,39.0766,46200.0
2014-04-14 15:20:00,51.47,51.6,51.46,51.6,44200.0,39.0766,39.1753,39.069,39.1753,44200.0
2014-04-14 15:30:00,51.6,51.74,51.6,51.72,71800.0,39.1753,39.2816,39.1753,39.2664,71800.0
2014-04-14 15:40:00,51.72,51.81,51.66,51.79,125800.0,39.2664,39.3347,39.2208,39.3195,125800.0
2014-04-14 15:50:00,51.79,51.89,51.78,51.82,254800.0,39.3195,39.3955,39.3119,39.3423,254800.0
2014-04-15 09:30:00,51.69,51.69,51.35,51.49,52900.0,39.2436,39.2436,38.9855,39.0918,52900.0
2014-04-15 09:40:00,51.5,51.54,51.29,51.35,33800.0,39.0994,39.1297,38.9399,38.9855,33800.0
2014-04-15 09:50:00,51.37,51.37,51.21,51.27,45000.0,39.0007,39.0007,38.8792,38.9247,45000.0
2014-04-15 10:00:00,51.26,51.38,51.1,51.18,34100.0,38.9171,39.0083,38.7957,38.8564,34100.0
2014-04-15 10:10:00,51.16,51.17,51.02,51.05,43600.0,38.8412,38.8488,38.7349,38.7577,43600.0
2014-04-15 10:20:00,51.07,51.07,50.79,50.84,59500.0,38.7729,38.7729,38.5603,38.5983,59500.0
2014-04-15 10:30:00,50.84,51.04,50.71,50.99,31200.0,38.5983,38.7501,38.4996,38.7122,31200.0
2014-04-15 10:40:00,51.0,51.18,51.0,51.15,28000.0,38.7198,38.8564,38.7198,38.8336,28000.0
2014-04-15 10:50:00,51.15,51.2,50.91,50.96,40900.0,38.8336,38.8716,38.6514,38.6894,40900.0
2014-04-15 11:00:00,50.95,50.95,50.78,50.79,37800.0,38.6818,38.6818,38.5527,38.5603,37800.0
2014-04-15 11:10:00,50.79,50.8,50.59,50.67,84400.0,38.5603,38.5679,38.4085,38.4692,84400.0
2014-04-15 11:20:00,50.66,50.85,50.63,50.76,37700.0,38.4616,38.6059,38.4388,38.5375,37700.0
2014-04-15 11:30:00,50.76,50.91,50.73,50.82,20500.0,38.5375,38.6514,38.5148,38.5831,20500.0
2014-04-15 11:40:00,50.81,50.85,50.59,50.59,28800.0,38.5755,38.6059,38.4085,38.4085,28800.0
2014-04-15 11:50:00,50.59,50.71,50.59,50.67,26500.0,38.4085,38.4996,38.4085,38.4692,26500.0
2014-04-15 12:00:00,50.65,50.67,50.58,50.67,23800.0,38.454,38.4692,38.4009,38.4692,23800.0
2014-04-15 12:10:00,50.66,50.76,50.63,50.7,20200.0,38.4616,38.5375,38.4388,38.492,20200.0
2014-04-15 12:20:00,50.72,50.78,50.62,50.75,15400.0,38.5072,38.5527,38.4313,38.53,15400.0
2014-04-15 12:30:00,50.74,50.76,50.67,50.72,29800.0,38.5224,38.5375,38.4692,38.5072,29800.0
2014-04-15 12:40:00,50.71,50.77,50.63,50.63,19700.0,38.4996,38.5451,38.4388,38.4388,19700.0
2014-04-15 12:50:00,50.63,50.74,50.61,50.69,28100.0,38.4388,38.5224,38.4237,38.4844,28100.0
2014-04-15 13:00:00,50.68,50.72,50.6,50.69,22900.0,38.4768,38.5072,38.4161,38.4844,22900.0
2014-04-15 13:10:00,50.69,50.83,50.67,50.81,20300.0,38.4844,38.5907,38.4692,38.5755,20300.0
2014-04-15 13:20:00,50.82,50.86,50.75,50.86,22500.0,38.5831,38.6135,38.53,38.6135,22500.0
2014-04-15 13:30:00,50.86,51.03,50.83,50.96,24800.0,38.6135,38.7425,38.5907,38.6894,24800.0
2014-04-15 13:40:00,50.96,51.02,50.95,51.01,28800.0,38.6894,38.7349,38.6818,38.7273,28800.0
2014-04-15 13:50:00,51.01,51.26,51.01,51.23,22100.0,38.7273,38.9171,38.7273,38.8944,22100.0
2014-04-15 14:00:00,51.23,51.41,51.23,51.29,24700.0,38.8944,39.031,38.8944,38.9399,24700.0
2014-04-15 14:10:00,51.29,51.4,51.25,51.27,26000.0,38.9399,39.0234,38.9096,38.9247,26000.0
2014-04-15 14:20:00,51.27,51.39,51.22,51.35,22800.0,38.9247,39.0158,38.8868,38.9855,22800.0
2014-04-15 14:30:00,51.34,51.52,51.34,51.51,29000.0,38.9779,39.1145,38.9779,39.107,29000.0
2014-04-15 14:40:00,51.51,51.53,51.43,51.46,56500.0,39.107,39.1221,39.0462,39.069,56500.0
2014-04-15 14:50:00,51.46,51.57,51.46,51.5,18700.0,39.069,39.1525,39.069,39.0994,18700.0
2014-04-15 15:00:00,51.51,51.55,51.44,51.49,26400.0,39.107,39.1373,39.0538,39.0918,26400.0
2014-04-15 15:10:00,51.48,51.68,51.47,51.68,35300.0,39.0842,39.236,39.0766,39.236,35300.0
2014-04-15 15:20:00,51.69,51.7,51.57,51.68,55000.0,39.2436,39.2512,39.1525,39.236,55000.0
2014-04-15 15:30:00,51.68,51.69,51.58,51.6,70600.0,39.236,39.2436,39.1601,39.1753,70600.0
2014-04-15 15:40:00,51.6,51.66,51.56,51.66,49400.0,39.1753,39.2208,39.1449,39.2208,49400.0
2014-04-15 15:50:00,51.67,51.71,51.61,51.67,102800.0,39.2284,39.2588,39.1829,39.2284,102800.0
2014-04-16 09:30:00,51.99,52.14,51.77,51.87,68900.0,39.4714,39.5853,39.3043,39.3803,68900.0
2014-04-16 09:40:00,51.8,51.97,51.77,51.78,45500.0,39.3271,39.4562,39.3043,39.3119,45500.0
2014-04-16 09:50:00,51.78,51.85,51.71,51.77,18200.0,39.3119,39.3651,39.2588,39.3043,18200.0
2014-04-16 10:00:00,51.76,51.82,51.68,51.77,50700.0,39.2968,39.3423,39.236,39.3043,50700.0
2014-04-16 10:10:00,51.77,51.78,51.62,51.64,57300.0,39.3043,39.3119,39.1905,39.2056,57300.0
2014-04-16 10:20:00,51.64,51.64,51.51,51.53,31100.0,39.2056,39.2056,39.107,39.1221,31100.0
2014-04-16 10:30:00,51.52,51.53,51.47,51.47,51500.0,39.1145,39.1221,39.0766,39.0766,51500.0
2014-04-16 10:40:00,51.48,51.51,51.43,51.5,40700.0,39.0842,39.107,39.0462,39.0994,40700.0
2014-04-16 10:50:00,51.5,51.5,51.38,51.41,28200.0,39.0994,39.0994,39.0083,39.031,28200.0
2014-04-16 11:00:00,51.4,51.47,51.33,51.33,58000.0,39.0234,39.0766,38.9703,38.9703,58000.0
2014-04-16 11:10:00,51.35,51.61,51.33,51.59,31000.0,38.9855,39.1829,38.9703,39.1677,31000.0
2014-04-16 11:20:00,51.58,51.63,51.49,51.57,27200.0,39.1601,39.1981,39.0918,39.1525,27200.0
2014-04-16 11:30:00,51.57,51.74,51.57,51.74,22000.0,39.1525,39.2816,39.1525,39.2816,22000.0
2014-04-16 11:40:00,51.75,51.84,51.69,51.81,25300.0,39.2892,39.3575,39.2436,39.3347,25300.0
2014-04-16 11:50:00,51.82,51.97,51.82,51.91,17200.0,39.3423,39.4562,39.3423,39.4106,17200.0
2014-04-16 12:00:00,51.93,52.09,51.92,52.08,21700.0,39.4258,39.5473,39.4182,39.5397,21700.0
2014-04-16 12:10:00,52.08,52.21,52.08,52.19,32700.0,39.5397,39.6384,39.5397,39.6232,32700.0
2014-04-16 12:20:00,52.18,52.2,51.97,51.97,27600.0,39.6156,39.6308,39.4562,39.4562,27600.0
2014-04-16 12:30:00,51.97,51.99,51.82,51.84,26200.0,39.4562,39.4714,39.3423,39.3575,26200.0
2014-04-16 12:40:00,51.86,51.92,51.79,51.79,23000.0,39.3727,39.4182,39.3195,39.3195,23000.0
2014-04-16 12:50:00,51.78,51.78,51.64,51.64,23000.0,39.3119,39.3119,39.2056,39.2056,23000.0
2014-04-16 13:00:00,51.63,51.65,51.54,51.58,39900.0,39.1981,39.2132,39.1297,39.1601,39900.0
2014-04-16 13:10:00,51.57,51.67,51.52,51.66,23500.0,39.1525,39.2284,39.1145,39.2208,23500.0
2014-04-16 13:20:00,51.67,51.76,51.66,51.71,20500.0,39.2284,39.2968,39.2208,39.2588,20500.0
2014-04-16 13:30:00,51.7,51.71,51.63,51.69,10800.0,39.2512,39.2588,39.1981,39.2436,10800.0
2014-04-16 13:40:00,51.71,51.72,51.66,51.72,13400.0,39.2588,39.2664,39.2208,39.2664,13400.0
2014-04-16 13:50:00,51.73,51.79,51.72,51.79,14600.0,39.274,39.3195,39.2664,39.3195,14600.0
2014-04-16 14:00:00,51.79,51.8,51.69,51.73,17800.0,39.3195,39.3271,39.2436,39.274,17800.0
2014-04-16 14:10:00,51.72,51.75,51.62,51.63,28900.0,39.2664,39.2892,39.1905,39.1981,28900.0
2014-04-16 14:20:00,51.64,51.7,51.61,51.65,28300.0,39.2056,39.2512,39.1829,39.2132,28300.0
2014-04-16 14:30:00,51.67,51.81,51.67,51.75,24900.0,39.2284,39.3347,39.2284,39.2892,24900.0
2014-04-16 14:40:00,51.76,51.82,51.74,51.75,30600.0,39.2968,39.3423,39.2816,39.2892,30600.0
2014-04-16 14:50:00,51.76,51.91,51.76,51.91,31900.0,39.2968,39.4106,39.2968,39.4106,31900.0
2014-04-16 15:00:00,51.91,52.04,51.91,52.02,68900.0,39.4106,39.5093,39.4106,39.4941,68900.0
2014-04-16 15:10:00,52.02,52.08,51.98,52.05,62600.0,39.4941,39.5397,39.4638,39.5169,62600.0
2014-04-16 15:20:00,52.04,52.1,52.03,52.07,55400.0,39.5093,39.5549,39.5017,39.5321,55400.0
2014-04-16 15:30:00,52.07,52.14,52.05,52.14,59800.0,39.5321,39.5853,39.5169,39.5853,59800.0
2014-04-16 15:40:00,52.15,52.18,52.07,52.1,104700.0,39.5928,39.6156,39.5321,39.5549,104700.0
2014-04-16 15:50:00,52.1,52.21,52.09,52.2,157200.0,39.5549,39.6384,39.5473,39.6308,157200.0
2014-04-17 09:30:00,51.95,52.14,51.79,51.9,142600.0,39.441,39.5853,39.3195,39.403,142600.0
2014-04-17 09:40:00,51.88,52.27,51.88,52.23,64400.0,39.3879,39.684,39.3879,39.6536,64400.0
2014-04-17 09:50:00,52.23,52.29,51.85,51.95,50400.0,39.6536,39.6991,39.3651,39.441,50400.0
2014-04-17 10:00:00,51.96,52.3,51.94,52.28,67300.0,39.4486,39.7067,39.4334,39.6915,67300.0
2014-04-17 10:10:00,52.26,52.37,52.17,52.21,35600.0,39.6764,39.7599,39.608,39.6384,35600.0
2014-04-17 10:20:00,52.22,52.26,52.12,52.15,39700.0,39.646,39.6764,39.5701,39.5928,39700.0
2014-04-17 10:30:00,52.16,52.46,52.12,52.46,69600.0,39.6004,39.8282,39.5701,39.8282,69600.0
2014-04-17 10:40:00,52.48,52.57,52.42,52.51,117400.0,39.8434,39.9117,39.7978,39.8662,117400.0
2014-04-17 10:50:00,52.49,52.5,52.34,52.41,46600.0,39.851,39.8586,39.7371,39.7902,46600.0
2014-04-17 11:00:00,52.41,52.44,52.36,52.38,40500.0,39.7902,39.813,39.7523,39.7675,40500.0
2014-04-17 11:10:00,52.37,52.37,52.19,52.19,72100.0,39.7599,39.7599,39.6232,39.6232,72100.0
2014-04-17 11:20:00,52.2,52.34,52.2,52.29,44300.0,39.6308,39.7371,39.6308,39.6991,44300.0
2014-04-17 11:30:00,52.3,52.44,52.3,52.44,22400.0,39.7067,39.813,39.7067,39.813,22400.0
2014-04-17 11:40:00,52.43,52.47,52.3,52.32,47700.0,39.8054,39.8358,39.7067,39.7219,47700.0
2014-04-17 11:50:00,52.34,52.35,52.21,52.29,33400.0,39.7371,39.7447,39.6384,39.6991,33400.0
2014-04-17 12:00:00,52.28,52.31,52.17,52.17,28400.0,39.6915,39.7143,39.608,39.608,28400.0
2014-04-17 12:10:00,52.19,52.28,52.16,52.2,31500.0,39.6232,39.6915,39.6004,39.6308,31500.0
2014-04-17 12:20:00,52.21,52.23,52.1,52.12,23100.0,39.6384,39.6536,39.5549,39.5701,23100.0
2014-04-17 12:30:00,52.11,52.18,52.09,52.18,22500.0,39.5625,39.6156,39.5473,39.6156,22500.0
2014-04-17 12:40:00,52.17,52.17,52.11,52.16,28800.0,39.608,39.608,39.5625,39.6004,28800.0
2014-04-17 12:50:00,52.16,52.16,52.1,52.12,24100.0,39.6004,39.6004,39.5549,39.5701,24100.0
2014-04-17 13:00:00,52.12,52.17,52.1,52.16,22500.0,39.5701,39.608,39.5549,39.6004,22500.0
2014-04-17 13:10:00,52.17,52.27,52.17,52.22,32600.0,39.608,39.684,39.608,39.646,32600.0
2014-04-17 13:20:00,52.22,52.28,52.22,52.26,22100.0,39.646,39.6915,39.646,39.6764,22100.0
2014-04-17 13:30:00,52.26,52.37,52.24,52.35,57400.0,39.6764,39.7599,39.6612,39.7447,57400.0
2014-04-17 13:40:00,52.34,52.39,52.32,52.39,107500.0,39.7371,39.7751,39.7219,39.7751,107500.0
2014-04-17 13:50:00,52.39,52.56,52.38,52.49,101100.0,39.7751,39.9041,39.7675,39.851,101100.0
2014-04-17 14:00:00,52.48,52.53,52.46,52.51,70700.0,39.8434,39.8813,39.8282,39.8662,70700.0
2014-04-17 14:10:00,52.5,52.54,52.49,52.52,17100.0,39.8586,39.8889,39.851,39.8738,17100.0
2014-04-17 14:20:00,52.53,52.55,52.42,52.42,51600.0,39.8813,39.8965,39.7978,39.7978,51600.0
2014-04-17 14:30:00,52.42,52.44,52.39,52.41,23600.0,39.7978,39.813,39.7751,39.7902,23600.0
2014-04-17 14:40:00,52.42,52.42,52.37,52.38,27800.0,39.7978,39.7978,39.7599,39.7675,27800.0
2014-04-17 14:50:00,52.37,52.47,52.37,52.46,34400.0,39.7599,39.8358,39.7599,39.8282,34400.0
2014-04-17 15:00:00,52.47,52.5,52.46,52.48,46200.0,39.8358,39.8586,39.8282,39.8434,46200.0
2014-04-17 15:10:00,52.48,52.58,52.48,52.54,66100.0,39.8434,39.9193,39.8434,39.8889,66100.0
2014-04-17 15:20:00,52.54,52.55,52.49,52.51,76700.0,39.8889,39.8965,39.851,39.8662,76700.0
2014-04-17 15:30:00,52.51,52.51,52.4,52.41,120700.0,39.8662,39.8662,39.7826,39.7902,120700.0
2014-04-17 15:40:00,52.41,52.41,52.26,52.29,204600.0,39.7902,39.7902,39.6764,39.6991,204600.0
2014-04-17 15:50:00,52.28,52.31,52.13,52.13,447600.0,39.6915,39.7143,39.5777,39.5777,447600.0
2014-04-21 09:30:00,52.1,52.46,52.0,52.07,52400.0,39.5549,39.8282,39.479,39.5321,52400.0
2014-04-21 09:40:00,52.07,52.18,51.86,51.88,47300.0,39.5321,39.6156,39.3727,39.3879,47300.0
2014-04-21 09:50:00,51.89,52.01,51.82,52.0,45000.0,39.3955,39.4866,39.3423,39.479,45000.0
2014-04-21 10:00:00,52.03,52.11,51.97,52.11,28400.0,39.5017,39.5625,39.4562,39.5625,28400.0
2014-04-21 10:10:00,52.1,52.1,52.01,52.05,19100.0,39.5549,39.5549,39.4866,39.5169,19100.0
2014-04-21 10:20:00,52.01,52.13,51.99,52.13,17200.0,39.4866,39.5777,39.4714,39.5777,17200.0
2014-04-21 10:30:00,52.13,52.13,52.05,52.13,26700.0,39.5777,39.5777,39.5169,39.5777,26700.0
2014-04-21 10:40:00,52.14,52.25,52.12,52.18,23600.0,39.5853,39.6688,39.5701,39.6156,23600.0
2014-04-21 10:50:00,52.17,52.25,52.14,52.25,24500.0,39.608,39.6688,39.5853,39.6688,24500.0
2014-04-21 11:00:00,52.26,52.31,52.24,52.28,18900.0,39.6764,39.7143,39.6612,39.6915,18900.0
2014-04-21 11:10:00,52.28,52.4,52.28,52.3,22800.0,39.6915,39.7826,39.6915,39.7067,22800.0
2014-04-21 11:20:00,52.3,52.31,52.23,52.26,20100.0,39.7067,39.7143,39.6536,39.6764,20100.0
2014-04-21 11:30:00,52.29,52.32,52.18,52.22,16800.0,39.6991,39.7219,39.6156,39.646,16800.0
2014-04-21 11:40:00,52.22,52.22,52.1,52.1,18900.0,39.646,39.646,39.5549,39.5549,18900.0
2014-04-21 11:50:00,52.1,52.13,52.08,52.12,17600.0,39.5549,39.5777,39.5397,39.5701,17600.0
2014-04-21 12:00:00,52.12,52.2,52.09,52.17,24700.0,39.5701,39.6308,39.5473,39.608,24700.0
2014-04-21 12:10:00,52.16,52.19,52.12,52.18,18100.0,39.6004,39.6232,39.5701,39.6156,18100.0
2014-04-21 12:20:00,52.18,52.2,52.13,52.16,21600.0,39.6156,39.6308,39.5777,39.6004,21600.0
2014-04-21 12:30:00,52.16,52.19,52.12,52.16,14300.0,39.6004,39.6232,39.5701,39.6004,14300.0
2014-04-21 12:40:00,52.16,52.2,52.09,52.1,13600.0,39.6004,39.6308,39.5473,39.5549,13600.0
2014-04-21 12:50:00,52.08,52.09,52.02,52.02,10200.0,39.5397,39.5473,39.4941,39.4941,10200.0
2014-04-21 13:00:00,52.03,52.1,52.0,52.07,12300.0,39.5017,39.5549,39.479,39.5321,12300.0
2014-04-21 13:10:00,52.08,52.16,52.07,52.14,20100.0,39.5397,39.6004,39.5321,39.5853,20100.0
2014-04-21 13:20:00,52.12,52.17,52.11,52.16,8400.0,39.5701,39.608,39.5625,39.6004,8400.0
2014-04-21 13:30:00,52.16,52.16,52.12,52.13,10200.0,39.6004,39.6004,39.5701,39.5777,10200.0
2014-04-21 13:40:00,52.13,52.17,52.1,52.14,20600.0,39.5777,39.608,39.5549,39.5853,20600.0
2014-04-21 13:50:00,52.13,52.19,52.1,52.18,22400.0,39.5777,39.6232,39.5549,39.6156,22400.0
2014-04-21 14:00:00,52.19,52.21,52.17,52.2,17700.0,39.6232,39.6384,39.608,39.6308,17700.0
2014-04-21 14:10:00,52.21,52.26,52.19,52.22,23500.0,39.6384,39.6764,39.6232,39.646,23500.0
2014-04-21 14:20:00,52.23,52.25,52.13,52.15,13800.0,39.6536,39.6688,39.5777,39.5928,13800.0
2014-04-21 14:30:00,52.15,52.21,52.1,52.21,29600.0,39.5928,39.6384,39.5549,39.6384,29600.0
2014-04-21 14:40:00,52.21,52.21,52.14,52.16,23200.0,39.6384,39.6384,39.5853,39.6004,23200.0
2014-04-21 14:50:00,52.15,52.19,52.13,52.16,50400.0,39.5928,39.6232,39.5777,39.6004,50400.0
2014-04-21 15:00:00,52.16,52.2,52.15,52.2,35500.0,39.6004,39.6308,39.5928,39.6308,35500.0
2014-04-21 15:10:00,52.2,52.25,52.14,52.16,57600.0,39.6308,39.6688,39.5853,39.6004,57600.0
2014-04-21 15:20:00,52.14,52.36,52.13,52.19,255400.0,39.5853,39.7523,39.5777,39.6232,255400.0
2014-04-21 15:30:00,52.2,52.2,52.11,52.14,132800.0,39.6308,39.6308,39.5625,39.5853,132800.0
2014-04-21 15:40:00,52.14,52.14,52.03,52.04,65500.0,39.5853,39.5853,39.5017,39.5093,65500.0
2014-04-21 15:50:00,52.04,52.05,52.01,52.04,160400.0,39.5093,39.5169,39.4866,39.5093,160400.0
2014-04-22 09:30:00,52.54,52.54,52.06,52.18,88800.0,39.8889,39.8889,39.5245,39.6156,88800.0
2014-04-22 09:40:00,52.18,52.2,51.94,52.04,35700.0,39.6156,39.6308,39.4334,39.5093,35700.0
2014-04-22 09:50:00,52.04,52.09,51.94,52.03,29200.0,39.5093,39.5473,39.4334,39.5017,29200.0
2014-04-22 10:00:00,52.05,52.11,51.91,51.97,53900.0,39.5169,39.5625,39.4106,39.4562,53900.0
2014-04-22 10:10:00,51.99,52.13,51.98,52.04,35700.0,39.4714,39.5777,39.4638,39.5093,35700.0
2014-04-22 10:20:00,52.04,52.15,52.0,52.07,44000.0,39.5093,39.5928,39.479,39.5321,44000.0
2014-04-22 10:30:00,52.06,52.14,52.02,52.12,21600.0,39.5245,39.5853,39.4941,39.5701,21600.0
2014-04-22 10:40:00,52.11,52.11,52.0,52.03,18500.0,39.5625,39.5625,39.479,39.5017,18500.0
2014-04-22 10:50:00,52.01,52.07,51.99,52.02,36500.0,39.4866,39.5321,39.4714,39.4941,36500.0
2014-04-22 11:00:00,52.01,52.08,51.98,51.98,27400.0,39.4866,39.5397,39.4638,39.4638,27400.0
2014-04-22 11:10:00,51.98,51.98,51.85,51.86,22900.0,39.4638,39.4638,39.3651,39.3727,22900.0
2014-04-22 11:20:00,51.87,51.95,51.84,51.95,27400.0,39.3803,39.441,39.3575,39.441,27400.0
2014-04-22 11:30:00,51.95,52.02,51.95,52.02,18500.0,39.441,39.4941,39.441,39.4941,18500.0
2014-04-22 11:40:00,52.02,52.03,51.93,51.97,37200.0,39.4941,39.5017,39.4258,39.4562,37200.0
2014-04-22 11:50:00,51.96,51.99,51.95,51.96,14500.0,39.4486,39.4714,39.441,39.4486,14500.0
2014-04-22 12:00:00,51.96,51.96,51.86,51.87,39000.0,39.4486,39.4486,39.3727,39.3803,39000.0
2014-04-22 12:10:00,51.88,51.97,51.86,51.9,15200.0,39.3879,39.4562,39.3727,39.403,15200.0
2014-04-22 12:20:00,51.9,51.95,51.89,51.93,22400.0,39.403,39.441,39.3955,39.4258,22400.0
2014-04-22 12:30:00,51.94,51.98,51.93,51.98,20200.0,39.4334,39.4638,39.4258,39.4638,20200.0
2014-04-22 12:40:00,51.98,52.09,51.98,52.08,21400.0,39.4638,39.5473,39.4638,39.5397,21400.0
2014-04-22 12:50:00,52.08,52.14,52.07,52.14,11100.0,39.5397,39.5853,39.5321,39.5853,11100.0
2014-04-22 13:00:00,52.15,52.19,52.14,52.18,25300.0,39.5928,39.6232,39.5853,39.6156,25300.0
2014-04-22 13:10:00,52.18,52.29,52.17,52.27,33300.0,39.6156,39.6991,39.608,39.684,33300.0
2014-04-22 13:20:00,52.27,52.42,52.27,52.38,48400.0,39.684,39.7978,39.684,39.7675,48400.0
2014-04-22 13:30:00,52.37,52.37,52.27,52.32,40800.0,39.7599,39.7599,39.684,39.7219,40800.0
2014-04-22 13:40:00,52.33,52.35,52.23,52.23,28200.0,39.7295,39.7447,39.6536,39.6536,28200.0
2014-04-22 13:50:00,52.23,52.23,52.1,52.1,36500.0,39.6536,39.6536,39.5549,39.5549,36500.0
2014-04-22 14:00:00,52.09,52.1,52.02,52.02,35800.0,39.5473,39.5549,39.4941,39.4941,35800.0
2014-04-22 14:10:00,52.03,52.06,52.0,52.05,32200.0,39.5017,39.5245,39.479,39.5169,32200.0
2014-04-22 14:20:00,52.05,52.06,52.03,52.05,20400.0,39.5169,39.5245,39.5017,39.5169,20400.0
2014-04-22 14:30:00,52.05,52.22,52.04,52.22,52800.0,39.5169,39.646,39.5093,39.646,52800.0
2014-04-22 14:40:00,52.22,52.27,52.21,52.27,48400.0,39.646,39.684,39.6384,39.684,48400.0
2014-04-22 14:50:00,52.27,52.28,52.2,52.22,22300.0,39.684,39.6915,39.6308,39.646,22300.0
2014-04-22 15:00:00,52.23,52.26,52.21,52.25,27700.0,39.6536,39.6764,39.6384,39.6688,27700.0
2014-04-22 15:10:00,52.25,52.28,52.22,52.23,31600.0,39.6688,39.6915,39.646,39.6536,31600.0
2014-04-22 15:20:00,52.23,52.28,52.16,52.17,39500.0,39.6536,39.6915,39.6004,39.608,39500.0
2014-04-22 15:30:00,52.18,52.23,52.14,52.22,47400.0,39.6156,39.6536,39.5853,39.646,47400.0
2014-04-22 15:40:00,52.22,52.32,52.22,52.32,80600.0,39.646,39.7219,39.646,39.7219,80600.0
2014-04-22 15:50:00,52.32,52.34,52.22,52.23,220100.0,39.7219,39.7371,39.646,39.6536,220100.0
2014-04-23 09:30:00,52.18,52.28,51.85,51.89,65000.0,39.6156,39.6915,39.3651,39.3955,65000.0
2014-04-23 09:40:00,51.89,52.03,51.86,51.93,28400.0,39.3955,39.5017,39.3727,39.4258,28400.0
2014-04-23 09:50:00,51.92,51.96,51.87,51.94,15300.0,39.4182,39.4486,39.3803,39.4334,15300.0
2014-04-23 10:00:00,51.94,52.05,51.9,52.03,31100.0,39.4334,39.5169,39.403,39.5017,31100.0
2014-04-23 10:10:00,52.04,52.14,52.01,52.14,31000.0,39.5093,39.5853,39.4866,39.5853,31000.0
2014-04-23 10:20:00,52.13,52.15,52.03,52.07,24100.0,39.5777,39.5928,39.5017,39.5321,24100.0
2014-04-23 10:30:00,52.07,52.19,52.05,52.18,16500.0,39.5321,39.6232,39.5169,39.6156,16500.0
2014-04-23 10:40:00,52.17,52.25,52.11,52.14,26100.0,39.608,39.6688,39.5625,39.5853,26100.0
2014-04-23 10:50:00,52.12,52.23,52.12,52.19,19900.0,39.5701,39.6536,39.5701,39.6232,19900.0
2014-04-23 11:00:00,52.18,52.27,52.18,52.23,12900.0,39.6156,39.684,39.6156,39.6536,12900.0
2014-04-23 11:10:00,52.24,52.26,52.2,52.23,20900.0,39.6612,39.6764,39.6308,39.6536,20900.0
2014-04-23 11:20:00,52.23,52.23,52.15,52.22,20700.0,39.6536,39.6536,39.5928,39.646,20700.0
2014-04-23 11:30:00,52.21,52.35,52.21,52.32,28800.0,39.6384,39.7447,39.6384,39.7219,28800.0
2014-04-23 11:40:00,52.32,52.33,52.28,52.31,20300.0,39.7219,39.7295,39.6915,39.7143,20300.0
2014-04-23 11:50:00,52.3,52.35,52.29,52.32,18000.0,39.7067,39.7447,39.6991,39.7219,18000.0
2014-04-23 12:00:00,52.31,52.34,52.29,52.29,15900.0,39.7143,39.7371,39.6991,39.6991,15900.0
2014-04-23 12:10:00,52.29,52.32,52.29,52.3,15000.0,39.6991,39.7219,39.6991,39.7067,15000.0
2014-04-23 12:20:00,52.3,52.3,52.22,52.27,15000.0,39.7067,39.7067,39.646,39.684,15000.0
2014-04-23 12:30:00,52.27,52.3,52.21,52.3,20700.0,39.684,39.7067,39.6384,39.7067,20700.0
2014-04-23 12:40:00,52.3,52.33,52.27,52.28,16600.0,39.7067,39.7295,39.684,39.6915,16600.0
2014-04-23 12:50:00,52.29,52.3,52.23,52.3,13900.0,39.6991,39.7067,39.6536,39.7067,13900.0
2014-04-23 13:00:00,52.29,52.48,52.29,52.44,33200.0,39.6991,39.8434,39.6991,39.813,33200.0
2014-04-23 13:10:00,52.45,52.52,52.44,52.51,30100.0,39.8206,39.8738,39.813,39.8662,30100.0
2014-04-23 13:20:00,52.51,52.59,52.5,52.53,74900.0,39.8662,39.9269,39.8586,39.8813,74900.0
2014-04-23 13:30:00,52.54,52.55,52.46,52.49,41400.0,39.8889,39.8965,39.8282,39.851,41400.0
2014-04-23 13:40:00,52.49,52.53,52.48,52.49,26600.0,39.851,39.8813,39.8434,39.851,26600.0
2014-04-23 13:50:00,52.49,52.55,52.48,52.55,21300.0,39.851,39.8965,39.8434,39.8965,21300.0
2014-04-23 14:00:00,52.55,52.63,52.54,52.63,32400.0,39.8965,39.9573,39.8889,39.9573,32400.0
2014-04-23 14:10:00,52.64,52.66,52.55,52.56,34300.0,39.9649,39.98,39.8965,39.9041,34300.0
2014-04-23 14:20:00,52.56,52.66,52.55,52.64,39900.0,39.9041,39.98,39.8965,39.9649,39900.0
2014-04-23 14:30:00,52.64,52.66,52.61,52.65,29100.0,39.9649,39.98,39.9421,39.9725,29100.0
2014-04-23 14:40:00,52.65,52.65,52.5,52.5,57400.0,39.9725,39.9725,39.8586,39.8586,57400.0
2014-04-23 14:50:00,52.5,52.52,52.44,52.44,65100.0,39.8586,39.8738,39.813,39.813,65100.0
2014-04-23 15:00:00,52.43,52.43,52.34,52.42,84800.0,39.8054,39.8054,39.7371,39.7978,84800.0
2014-04-23 15:10:00,52.43,52.43,52.38,52.4,56200.0,39.8054,39.8054,39.7675,39.7826,56200.0
2014-04-23 15:20:00,52.39,52.44,52.38,52.42,78700.0,39.7751,39.813,39.7675,39.7978,78700.0
2014-04-23 15:30:00,52.42,52.49,52.39,52.46,109500.0,39.7978,39.851,39.7751,39.8282,109500.0
2014-04-23 15:40:00,52.46,52.52,52.45,52.48,182100.0,39.8282,39.8738,39.8206,39.8434,182100.0
2014-04-23 15:50:00,52.48,52.56,52.46,52.52,355000.0,39.8434,39.9041,39.8282,39.8738,355000.0
2014-04-24 09:30:00,52.54,52.54,51.57,51.62,106100.0,39.8889,39.8889,39.1525,39.1905,106100.0
2014-04-24 09:40:00,51.63,51.67,51.47,51.5,79900.0,39.1981,39.2284,39.0766,39.0994,79900.0
2014-04-24 09:50:00,51.49,51.49,51.12,51.18,100200.0,39.0918,39.0918,38.8109,38.8564,100200.0
2014-04-24 10:00:00,51.18,51.27,51.11,51.17,68700.0,38.8564,38.9247,38.8033,38.8488,68700.0
2014-04-24 10:10:00,51.19,51.61,51.16,51.55,59900.0,38.864,39.1829,38.8412,39.1373,59900.0
2014-04-24 10:20:00,51.57,51.78,51.57,51.72,99900.0,39.1525,39.3119,39.1525,39.2664,99900.0
2014-04-24 10:30:00,51.72,51.74,51.56,51.58,55400.0,39.2664,39.2816,39.1449,39.1601,55400.0
2014-04-24 10:40:00,51.58,51.65,51.42,51.61,52800.0,39.1601,39.2132,39.0386,39.1829,52800.0
2014-04-24 10:50:00,51.61,51.64,51.55,51.56,33700.0,39.1829,39.2056,39.1373,39.1449,33700.0
2014-04-24 11:00:00,51.56,51.56,51.35,51.35,37200.0,39.1449,39.1449,38.9855,38.9855,37200.0
2014-04-24 11:10:00,51.37,51.49,51.37,51.47,25800.0,39.0007,39.0918,39.0007,39.0766,25800.0
2014-04-24 11:20:00,51.46,51.64,51.44,51.62,28400.0,39.069,39.2056,39.0538,39.1905,28400.0
2014-04-24 11:30:00,51.61,51.64,51.53,51.6,33900.0,39.1829,39.2056,39.1221,39.1753,33900.0
2014-04-24 11:40:00,51.6,51.68,51.56,51.63,39100.0,39.1753,39.236,39.1449,39.1981,39100.0
2014-04-24 11:50:00,51.62,51.69,51.54,51.66,28400.0,39.1905,39.2436,39.1297,39.2208,28400.0
2014-04-24 12:00:00,51.67,51.73,51.62,51.7,23300.0,39.2284,39.274,39.1905,39.2512,23300.0
2014-04-24 12:10:00,51.69,51.72,51.63,51.71,23000.0,39.2436,39.2664,39.1981,39.2588,23000.0
2014-04-24 12:20:00,51.7,51.85,51.7,51.85,21900.0,39.2512,39.3651,39.2512,39.3651,21900.0
2014-04-24 12:30:00,51.86,52.0,51.83,51.98,38500.0,39.3727,39.479,39.3499,39.4638,38500.0
2014-04-24 12:40:00,51.98,52.03,51.94,51.97,45500.0,39.4638,39.5017,39.4334,39.4562,45500.0
2014-04-24 12:50:00,51.96,52.04,51.95,51.96,59800.0,39.4486,39.5093,39.441,39.4486,59800.0
2014-04-24 13:00:00,51.96,52.03,51.94,51.99,35800.0,39.4486,39.5017,39.4334,39.4714,35800.0
2014-04-24 13:10:00,52.0,52.09,51.99,52.09,20200.0,39.479,39.5473,39.4714,39.5473,20200.0
2014-04-24 13:20:00,52.09,52.2,52.09,52.2,23600.0,39.5473,39.6308,39.5473,39.6308,23600.0
2014-04-24 13:30:00,52.2,52.24,52.12,52.15,34000.0,39.6308,39.6612,39.5701,39.5928,34000.0
2014-04-24 13:40:00,52.14,52.19,52.11,52.19,32600.0,39.5853,39.6232,39.5625,39.6232,32600.0
2014-04-24 13:50:00,52.19,52.19,52.07,52.07,35000.0,39.6232,39.6232,39.5321,39.5321,35000.0
2014-04-24 14:00:00,52.08,52.13,51.99,52.0,74400.0,39.5397,39.5777,39.4714,39.479,74400.0
2014-04-24 14:10:00,52.01,52.02,51.71,51.73,61000.0,39.4866,39.4941,39.2588,39.274,61000.0
2014-04-24 14:20:00,51.72,51.79,51.66,51.79,33000.0,39.2664,39.3195,39.2208,39.3195,33000.0
2014-04-24 14:30:00,51.78,51.78,51.69,51.73,43800.0,39.3119,39.3119,39.2436,39.274,43800.0
2014-04-24 14:40:00,51.74,51.76,51.64,51.65,43200.0,39.2816,39.2968,39.2056,39.2132,43200.0
2014-04-24 14:50:00,51.65,51.65,51.54,51.55,39800.0,39.2132,39.2132,39.1297,39.1373,39800.0
2014-04-24 15:00:00,51.55,51.55,51.42,51.44,70300.0,39.1373,39.1373,39.0386,39.0538,70300.0
2014-04-24 15:10:00,51.44,51.47,51.32,51.36,101000.0,39.0538,39.0766,38.9627,38.9931,101000.0
2014-04-24 15:20:00,51.35,51.44,51.33,51.33,125500.0,38.9855,39.0538,38.9703,38.9703,125500.0
2014-04-24 15:30:00,51.33,51.35,51.28,51.3,115700.0,38.9703,38.9855,38.9323,38.9475,115700.0
2014-04-24 15:40:00,51.3,51.49,51.3,51.49,140200.0,38.9475,39.0918,38.9475,39.0918,140200.0
2014-04-24 15:50:00,51.49,51.53,51.45,51.5,178200.0,39.0918,39.1221,39.0614,39.0994,178200.0
2014-04-25 09:30:00,51.1,51.16,50.83,51.04,60800.0,38.7957,38.8412,38.5907,38.7501,60800.0
2014-04-25 09:40:00,51.06,51.41,51.0,51.3,36100.0,38.7653,39.031,38.7198,38.9475,36100.0
2014-04-25 09:50:00,51.34,51.64,51.33,51.52,29800.0,38.9779,39.2056,38.9703,39.1145,29800.0
2014-04-25 10:00:00,51.54,51.6,51.46,51.49,34100.0,39.1297,39.1753,39.069,39.0918,34100.0
2014-04-25 10:10:00,51.49,51.8,51.48,51.52,56900.0,39.0918,39.3271,39.0842,39.1145,56900.0
2014-04-25 10:20:00,51.51,51.54,51.34,51.44,50900.0,39.107,39.1297,38.9779,39.0538,50900.0
2014-04-25 10:30:00,51.43,51.5,51.39,51.47,25800.0,39.0462,39.0994,39.0158,39.0766,25800.0
2014-04-25 10:40:00,51.46,51.46,51.25,51.32,44800.0,39.069,39.069,38.9096,38.9627,44800.0
2014-04-25 10:50:00,51.34,51.38,51.23,51.31,36800.0,38.9779,39.0083,38.8944,38.9551,36800.0
2014-04-25 11:00:00,51.31,51.36,51.2,51.25,32000.0,38.9551,38.9931,38.8716,38.9096,32000.0
2014-04-25 11:10:00,51.25,51.3,51.21,51.29,30300.0,38.9096,38.9475,38.8792,38.9399,30300.0
2014-04-25 11:20:00,51.27,51.43,51.25,51.41,24300.0,38.9247,39.0462,38.9096,39.031,24300.0
2014-04-25 11:30:00,51.41,51.46,51.34,51.35,24900.0,39.031,39.069,38.9779,38.9855,24900.0
2014-04-25 11:40:00,51.35,51.35,51.22,51.28,24800.0,38.9855,38.9855,38.8868,38.9323,24800.0
2014-04-25 11:50:00,51.27,51.42,51.26,51.32,17700.0,38.9247,39.0386,38.9171,38.9627,17700.0
2014-04-25 12:00:00,51.33,51.35,51.22,51.23,18500.0,38.9703,38.9855,38.8868,38.8944,18500.0
2014-04-25 12:10:00,51.23,51.28,51.22,51.24,19300.0,38.8944,38.9323,38.8868,38.902,19300.0
2014-04-25 12:20:00,51.24,51.26,51.15,51.15,21400.0,38.902,38.9171,38.8336,38.8336,21400.0
2014-04-25 12:30:00,51.15,51.24,51.12,51.18,22900.0,38.8336,38.902,38.8109,38.8564,22900.0
2014-04-25 12:40:00,51.19,51.23,51.15,51.15,22400.0,38.864,38.8944,38.8336,38.8336,22400.0
2014-04-25 12:50:00,51.16,51.19,51.1,51.16,17400.0,38.8412,38.864,38.7957,38.8412,17400.0
2014-04-25 13:00:00,51.16,51.16,51.02,51.08,24000.0,38.8412,38.8412,38.7349,38.7805,24000.0
2014-04-25 13:10:00,51.09,51.11,51.03,51.07,16600.0,38.7881,38.8033,38.7425,38.7729,16600.0
2014-04-25 13:20:00,51.06,51.15,51.04,51.11,18600.0,38.7653,38.8336,38.7501,38.8033,18600.0
2014-04-25 13:30:00,51.1,51.1,50.97,50.98,18000.0,38.7957,38.7957,38.697,38.7046,18000.0
2014-04-25 13:40:00,50.99,51.08,50.98,51.03,19500.0,38.7122,38.7805,38.7046,38.7425,19500.0
2014-04-25 13:50:00,51.02,51.07,51.0,51.0,33100.0,38.7349,38.7729,38.7198,38.7198,33100.0
2014-04-25 14:00:00,51.01,51.02,50.94,50.99,29000.0,38.7273,38.7349,38.6742,38.7122,29000.0
2014-04-25 14:10:00,50.98,51.04,50.95,50.97,30000.0,38.7046,38.7501,38.6818,38.697,30000.0
2014-04-25 14:20:00,50.98,51.05,50.97,51.03,26500.0,38.7046,38.7577,38.697,38.7425,26500.0
2014-04-25 14:30:00,51.03,51.12,51.01,51.1,22100.0,38.7425,38.8109,38.7273,38.7957,22100.0
2014-04-25 14:40:00,51.1,51.1,51.02,51.08,25600.0,38.7957,38.7957,38.7349,38.7805,25600.0
2014-04-25 14:50:00,51.09,51.13,51.01,51.03,36000.0,38.7881,38.8185,38.7273,38.7425,36000.0
2014-04-25 15:00:00,51.03,51.15,51.02,51.09,27200.0,38.7425,38.8336,38.7349,38.7881,27200.0
2014-04-25 15:10:00,51.09,51.12,51.07,51.09,38100.0,38.7881,38.8109,38.7729,38.7881,38100.0
2014-04-25 15:20:00,51.1,51.22,51.1,51.22,31900.0,38.7957,38.8868,38.7957,38.8868,31900.0
2014-04-25 15:30:00,51.22,51.25,51.15,51.18,62700.0,38.8868,38.9096,38.8336,38.8564,62700.0
2014-04-25 15:40:00,51.18,51.25,51.14,51.2,116600.0,38.8564,38.9096,38.826,38.8716,116600.0
2014-04-25 15:50:00,51.19,51.2,51.07,51.12,259300.0,38.864,38.8716,38.7729,38.8109,259300.0
2014-04-28 09:30:00,51.1,51.14,50.56,50.68,105400.0,38.7957,38.826,38.3857,38.4768,105400.0
2014-04-28 09:40:00,50.69,50.84,50.51,50.57,28700.0,38.4844,38.5983,38.3477,38.3933,28700.0
2014-04-28 09:50:00,50.6,50.89,50.58,50.74,27500.0,38.4161,38.6362,38.4009,38.5224,27500.0
2014-04-28 10:00:00,50.76,50.83,50.69,50.79,42400.0,38.5375,38.5907,38.4844,38.5603,42400.0
2014-04-28 10:10:00,50.78,50.87,50.72,50.82,63300.0,38.5527,38.6211,38.5072,38.5831,63300.0
2014-04-28 10:20:00,50.83,50.86,50.76,50.77,42600.0,38.5907,38.6135,38.5375,38.5451,42600.0
2014-04-28 10:30:00,50.77,50.82,50.73,50.82,39800.0,38.5451,38.5831,38.5148,38.5831,39800.0
2014-04-28 10:40:00,50.82,50.91,50.82,50.84,22600.0,38.5831,38.6514,38.5831,38.5983,22600.0
2014-04-28 10:50:00,50.82,50.85,50.8,50.8,17500.0,38.5831,38.6059,38.5679,38.5679,17500.0
2014-04-28 11:00:00,50.81,50.89,50.8,50.87,29500.0,38.5755,38.6362,38.5679,38.6211,29500.0
2014-04-28 11:10:00,50.87,50.87,50.75,50.79,29500.0,38.6211,38.6211,38.53,38.5603,29500.0
2014-04-28 11:20:00,50.79,50.79,50.67,50.7,38300.0,38.5603,38.5603,38.4692,38.492,38300.0
2014-04-28 11:30:00,50.69,50.83,50.68,50.77,39500.0,38.4844,38.5907,38.4768,38.5451,39500.0
2014-04-28 11:40:00,50.77,50.81,50.73,50.73,26200.0,38.5451,38.5755,38.5148,38.5148,26200.0
2014-04-28 11:50:00,50.75,50.79,50.65,50.66,25500.0,38.53,38.5603,38.454,38.4616,25500.0
2014-04-28 12:00:00,50.65,50.66,50.55,50.55,33200.0,38.454,38.4616,38.3781,38.3781,33200.0
2014-04-28 12:10:00,50.56,50.73,50.55,50.73,29600.0,38.3857,38.5148,38.3781,38.5148,29600.0
2014-04-28 12:20:00,50.73,50.75,50.64,50.72,22200.0,38.5148,38.53,38.4464,38.5072,22200.0
2014-04-28 12:30:00,50.75,50.8,50.72,50.74,15000.0,38.53,38.5679,38.5072,38.5224,15000.0
2014-04-28 12:40:00,50.74,50.8,50.73,50.8,10100.0,38.5224,38.5679,38.5148,38.5679,10100.0
2014-04-28 12:50:00,50.8,50.8,50.71,50.73,10700.0,38.5679,38.5679,38.4996,38.5148,10700.0
2014-04-28 13:00:00,50.72,50.72,50.55,50.55,15400.0,38.5072,38.5072,38.3781,38.3781,15400.0
2014-04-28 13:10:00,50.55,50.59,50.49,50.52,49400.0,38.3781,38.4085,38.3326,38.3553,49400.0
2014-04-28 13:20:00,50.52,50.52,50.39,50.41,30200.0,38.3553,38.3553,38.2566,38.2718,30200.0
2014-04-28 13:30:00,50.4,50.45,50.34,50.38,31300.0,38.2642,38.3022,38.2187,38.249,31300.0
2014-04-28 13:40:00,50.38,50.42,50.33,50.42,19000.0,38.249,38.2794,38.2111,38.2794,19000.0
2014-04-28 13:50:00,50.42,50.46,50.34,50.38,17700.0,38.2794,38.3098,38.2187,38.249,17700.0
2014-04-28 14:00:00,50.38,50.39,50.26,50.39,23600.0,38.249,38.2566,38.1579,38.2566,23600.0
2014-04-28 14:10:00,50.39,50.49,50.39,50.49,16600.0,38.2566,38.3326,38.2566,38.3326,16600.0
2014-04-28 14:20:00,50.5,50.5,50.42,50.47,22600.0,38.3401,38.3401,38.2794,38.3174,22600.0
2014-04-28 14:30:00,50.48,50.5,50.39,50.39,23300.0,38.325,38.3401,38.2566,38.2566,23300.0
2014-04-28 14:40:00,50.39,50.41,50.31,50.41,37100.0,38.2566,38.2718,38.1959,38.2718,37100.0
2014-04-28 14:50:00,50.41,50.47,50.35,50.35,39600.0,38.2718,38.3174,38.2263,38.2263,39600.0
2014-04-28 15:00:00,50.36,50.6,50.34,50.6,29400.0,38.2339,38.4161,38.2187,38.4161,29400.0
2014-04-28 15:10:00,50.6,50.74,50.56,50.74,47100.0,38.4161,38.5224,38.3857,38.5224,47100.0
2014-04-28 15:20:00,50.75,50.79,50.67,50.69,60200.0,38.53,38.5603,38.4692,38.4844,60200.0
2014-04-28 15:30:00,50.69,50.79,50.69,50.73,51800.0,38.4844,38.5603,38.4844,38.5148,51800.0
2014-04-28 15:40:00,50.74,50.79,50.7,50.77,77300.0,38.5224,38.5603,38.492,38.5451,77300.0
2014-04-28 15:50:00,50.77,50.79,50.71,50.73,140900.0,38.5451,38.5603,38.4996,38.5148,140900.0
2014-04-29 09:30:00,51.03,51.04,50.8,50.88,43900.0,38.7425,38.7501,38.5679,38.6286,43900.0
2014-04-29 09:40:00,51.02,51.11,50.86,51.09,25300.0,38.7349,38.8033,38.6135,38.7881,25300.0
2014-04-29 09:50:00,51.12,51.16,51.04,51.11,29100.0,38.8109,38.8412,38.7501,38.8033,29100.0
2014-04-29 10:00:00,51.11,51.46,51.11,51.4,70700.0,38.8033,39.069,38.8033,39.0234,70700.0
2014-04-29 10:10:00,51.4,51.43,51.29,51.42,48900.0,39.0234,39.0462,38.9399,39.0386,48900.0
2014-04-29 10:20:00,51.42,51.58,51.39,51.48,108200.0,39.0386,39.1601,39.0158,39.0842,108200.0
2014-04-29 10:30:00,51.47,51.55,51.42,51.51,23200.0,39.0766,39.1373,39.0386,39.107,23200.0
2014-04-29 10:40:00,51.53,51.6,51.51,51.59,38500.0,39.1221,39.1753,39.107,39.1677,38500.0
2014-04-29 10:50:00,51.59,51.69,51.51,51.59,33700.0,39.1677,39.2436,39.107,39.1677,33700.0
2014-04-29 11:00:00,51.58,51.62,51.54,51.62,16800.0,39.1601,39.1905,39.1297,39.1905,16800.0
2014-04-29 11:10:00,51.62,51.62,51.44,51.52,22200.0,39.1905,39.1905,39.0538,39.1145,22200.0
2014-04-29 11:20:00,51.52,51.64,51.52,51.63,17800.0,39.1145,39.2056,39.1145,39.1981,17800.0
2014-04-29 11:30:00,51.63,51.68,51.58,51.59,20100.0,39.1981,39.236,39.1601,39.1677,20100.0
2014-04-29 11:40:00,51.59,51.61,51.54,51.54,9300.0,39.1677,39.1829,39.1297,39.1297,9300.0
2014-04-29 11:50:00,51.54,51.58,51.52,51.53,9100.0,39.1297,39.1601,39.1145,39.1221,9100.0
2014-04-29 12:00:00,51.54,51.55,51.5,51.5,9200.0,39.1297,39.1373,39.0994,39.0994,9200.0
2014-04-29 12:10:00,51.51,51.52,51.43,51.48,25300.0,39.107,39.1145,39.0462,39.0842,25300.0
2014-04-29 12:20:00,51.48,51.51,51.45,51.51,10500.0,39.0842,39.107,39.0614,39.107,10500.0
2014-04-29 12:30:00,51.49,51.51,51.46,51.49,11100.0,39.0918,39.107,39.069,39.0918,11100.0
2014-04-29 12:40:00,51.51,51.51,51.47,51.51,8100.0,39.107,39.107,39.0766,39.107,8100.0
2014-04-29 12:50:00,51.5,51.52,51.46,51.51,10200.0,39.0994,39.1145,39.069,39.107,10200.0
2014-04-29 13:00:00,51.52,51.54,51.48,51.54,39300.0,39.1145,39.1297,39.0842,39.1297,39300.0
2014-04-29 13:10:00,51.54,51.59,51.51,51.57,51600.0,39.1297,39.1677,39.107,39.1525,51600.0
2014-04-29 13:20:00,51.55,51.6,51.52,51.57,15600.0,39.1373,39.1753,39.1145,39.1525,15600.0
2014-04-29 13:30:00,51.55,51.56,51.49,51.55,12500.0,39.1373,39.1449,39.0918,39.1373,12500.0
2014-04-29 13:40:00,51.56,51.57,51.48,51.56,25500.0,39.1449,39.1525,39.0842,39.1449,25500.0
2014-04-29 13:50:00,51.56,51.66,51.55,51.65,19400.0,39.1449,39.2208,39.1373,39.2132,19400.0
2014-04-29 14:00:00,51.65,51.67,51.63,51.65,20400.0,39.2132,39.2284,39.1981,39.2132,20400.0
2014-04-29 14:10:00,51.65,51.67,51.63,51.66,17100.0,39.2132,39.2284,39.1981,39.2208,17100.0
2014-04-29 14:20:00,51.66,51.69,51.64,51.67,30900.0,39.2208,39.2436,39.2056,39.2284,30900.0
2014-04-29 14:30:00,51.67,51.67,51.64,51.65,17900.0,39.2284,39.2284,39.2056,39.2132,17900.0
2014-04-29 14:40:00,51.64,51.66,51.62,51.65,20900.0,39.2056,39.2208,39.1905,39.2132,20900.0
2014-04-29 14:50:00,51.64,51.66,51.62,51.65,10600.0,39.2056,39.2208,39.1905,39.2132,10600.0
2014-04-29 15:00:00,51.64,51.67,51.64,51.65,11700.0,39.2056,39.2284,39.2056,39.2132,11700.0
2014-04-29 15:10:00,51.66,51.68,51.65,51.68,25800.0,39.2208,39.236,39.2132,39.236,25800.0
2014-04-29 15:20:00,51.68,51.7,51.67,51.68,29600.0,39.236,39.2512,39.2284,39.236,29600.0
2014-04-29 15:30:00,51.68,51.69,51.65,51.65,45100.0,39.236,39.2436,39.2132,39.2132,45100.0
2014-04-29 15:40:00,51.66,51.67,51.6,51.61,130500.0,39.2208,39.2284,39.1753,39.1829,130500.0
2014-04-29 15:50:00,51.62,51.67,51.57,51.65,255400.0,39.1905,39.2284,39.1525,39.2132,255400.0
2014-04-30 09:30:00,51.47,51.63,51.36,51.43,58500.0,39.0766,39.1981,38.9931,39.0462,58500.0
2014-04-30 09:40:00,51.44,51.63,51.4,51.59,16900.0,39.0538,39.1981,39.0234,39.1677,16900.0
2014-04-30 09:50:00,51.61,51.63,51.52,51.56,10900.0,39.1829,39.1981,39.1145,39.1449,10900.0
2014-04-30 10:00:00,51.57,51.68,51.52,51.67,14300.0,39.1525,39.236,39.1145,39.2284,14300.0
2014-04-30 10:10:00,51.68,51.75,51.63,51.63,37300.0,39.236,39.2892,39.1981,39.1981,37300.0
2014-04-30 10:20:00,51.63,51.66,51.53,51.66,31100.0,39.1981,39.2208,39.1221,39.2208,31100.0
2014-04-30 10:30:00,51.67,51.77,51.66,51.71,32100.0,39.2284,39.3043,39.2208,39.2588,32100.0
2014-04-30 10:40:00,51.71,51.82,51.66,51.77,29600.0,39.2588,39.3423,39.2208,39.3043,29600.0
2014-04-30 10:50:00,51.78,51.84,51.77,51.78,22500.0,39.3119,39.3575,39.3043,39.3119,22500.0
2014-04-30 11:00:00,51.77,51.78,51.64,51.65,23100.0,39.3043,39.3119,39.2056,39.2132,23100.0
2014-04-30 11:10:00,51.64,51.65,51.56,51.57,21300.0,39.2056,39.2132,39.1449,39.1525,21300.0
2014-04-30 11:20:00,51.56,51.59,51.52,51.56,9400.0,39.1449,39.1677,39.1145,39.1449,9400.0
2014-04-30 11:30:00,51.56,51.65,51.56,51.65,10800.0,39.1449,39.2132,39.1449,39.2132,10800.0
2014-04-30 11:40:00,51.66,51.7,51.63,51.64,12800.0,39.2208,39.2512,39.1981,39.2056,12800.0
2014-04-30 11:50:00,51.64,51.71,51.63,51.64,11600.0,39.2056,39.2588,39.1981,39.2056,11600.0
2014-04-30 12:00:00,51.66,51.73,51.66,51.73,7000.0,39.2208,39.274,39.2208,39.274,7000.0
2014-04-30 12:10:00,51.74,51.76,51.72,51.73,6500.0,39.2816,39.2968,39.2664,39.274,6500.0
2014-04-30 12:20:00,51.72,51.73,51.65,51.68,15500.0,39.2664,39.274,39.2132,39.236,15500.0
2014-04-30 12:30:00,51.68,51.72,51.67,51.71,8600.0,39.236,39.2664,39.2284,39.2588,8600.0
2014-04-30 12:40:00,51.71,51.75,51.68,51.75,11700.0,39.2588,39.2892,39.236,39.2892,11700.0
2014-04-30 12:50:00,51.75,51.77,51.72,51.77,13100.0,39.2892,39.3043,39.2664,39.3043,13100.0
2014-04-30 13:00:00,51.77,51.8,51.76,51.76,8300.0,39.3043,39.3271,39.2968,39.2968,8300.0
2014-04-30 13:10:00,51.76,51.79,51.71,51.71,14500.0,39.2968,39.3195,39.2588,39.2588,14500.0
2014-04-30 13:20:00,51.72,51.75,51.68,51.74,9700.0,39.2664,39.2892,39.236,39.2816,9700.0
2014-04-30 13:30:00,51.73,51.73,51.6,51.6,27000.0,39.274,39.274,39.1753,39.1753,27000.0
2014-04-30 13:40:00,51.59,51.59,51.56,51.58,9900.0,39.1677,39.1677,39.1449,39.1601,9900.0
2014-04-30 13:50:00,51.58,51.61,51.58,51.59,12100.0,39.1601,39.1829,39.1601,39.1677,12100.0
2014-04-30 14:00:00,51.58,51.67,51.52,51.59,25800.0,39.1601,39.2284,39.1145,39.1677,25800.0
2014-04-30 14:10:00,51.58,51.61,51.47,51.59,18500.0,39.1601,39.1829,39.0766,39.1677,18500.0
2014-04-30 14:20:00,51.59,51.69,51.58,51.66,14400.0,39.1677,39.2436,39.1601,39.2208,14400.0
2014-04-30 14:30:00,51.67,51.73,51.67,51.67,11400.0,39.2284,39.274,39.2284,39.2284,11400.0
2014-04-30 14:40:00,51.65,51.79,51.65,51.76,22000.0,39.2132,39.3195,39.2132,39.2968,22000.0
2014-04-30 14:50:00,51.78,51.83,51.76,51.77,13600.0,39.3119,39.3499,39.2968,39.3043,13600.0
2014-04-30 15:00:00,51.79,51.81,51.66,51.66,18300.0,39.3195,39.3347,39.2208,39.2208,18300.0
2014-04-30 15:10:00,51.66,51.73,51.66,51.71,20300.0,39.2208,39.274,39.2208,39.2588,20300.0
2014-04-30 15:20:00,51.71,51.77,51.65,51.75,21600.0,39.2588,39.3043,39.2132,39.2892,21600.0
2014-04-30 15:30:00,51.75,51.8,51.71,51.76,41400.0,39.2892,39.3271,39.2588,39.2968,41400.0
2014-04-30 15:40:00,51.75,51.8,51.63,51.69,100200.0,39.2892,39.3271,39.1981,39.2436,100200.0
2014-04-30 15:50:00,51.69,51.78,51.69,51.76,158100.0,39.2436,39.3119,39.2436,39.2968,158100.0
2014-05-01 09:30:00,51.65,51.67,51.39,51.64,46000.0,39.2132,39.2284,39.0158,39.2056,46000.0
2014-05-01 09:40:00,51.62,52.0,51.62,51.9,37100.0,39.1905,39.479,39.1905,39.403,37100.0
2014-05-01 09:50:00,51.92,51.93,51.7,51.73,13200.0,39.4182,39.4258,39.2512,39.274,13200.0
2014-05-01 10:00:00,51.72,51.85,51.72,51.82,19200.0,39.2664,39.3651,39.2664,39.3423,19200.0
2014-05-01 10:10:00,51.84,51.95,51.8,51.84,19900.0,39.3575,39.441,39.3271,39.3575,19900.0
2014-05-01 10:20:00,51.82,51.95,51.82,51.94,23000.0,39.3423,39.441,39.3423,39.4334,23000.0
2014-05-01 10:30:00,51.95,52.07,51.92,52.05,42800.0,39.441,39.5321,39.4182,39.5169,42800.0
2014-05-01 10:40:00,52.05,52.16,52.05,52.05,54000.0,39.5169,39.6004,39.5169,39.5169,54000.0
2014-05-01 10:50:00,52.05,52.05,51.97,52.04,30200.0,39.5169,39.5169,39.4562,39.5093,30200.0
2014-05-01 11:00:00,52.04,52.05,51.98,51.99,15800.0,39.5093,39.5169,39.4638,39.4714,15800.0
2014-05-01 11:10:00,51.99,52.01,51.91,51.95,14800.0,39.4714,39.4866,39.4106,39.441,14800.0
2014-05-01 11:20:00,51.96,51.97,51.85,51.96,15400.0,39.4486,39.4562,39.3651,39.4486,15400.0
2014-05-01 11:30:00,51.96,52.09,51.96,52.06,9700.0,39.4486,39.5473,39.4486,39.5245,9700.0
2014-05-01 11:40:00,52.07,52.09,52.01,52.02,16700.0,39.5321,39.5473,39.4866,39.4941,16700.0
2014-05-01 11:50:00,52.01,52.08,52.01,52.04,10600.0,39.4866,39.5397,39.4866,39.5093,10600.0
2014-05-01 12:00:00,52.03,52.07,52.01,52.06,26300.0,39.5017,39.5321,39.4866,39.5245,26300.0
2014-05-01 12:10:00,52.07,52.09,52.05,52.05,10500.0,39.5321,39.5473,39.5169,39.5169,10500.0
2014-05-01 12:20:00,52.03,52.07,52.01,52.04,8400.0,39.5017,39.5321,39.4866,39.5093,8400.0
2014-05-01 12:30:00,52.03,52.09,52.03,52.03,17600.0,39.5017,39.5473,39.5017,39.5017,17600.0
2014-05-01 12:40:00,52.05,52.07,51.94,51.95,17100.0,39.5169,39.5321,39.4334,39.441,17100.0
2014-05-01 12:50:00,51.98,51.98,51.9,51.93,10400.0,39.4638,39.4638,39.403,39.4258,10400.0
2014-05-01 13:00:00,51.93,51.98,51.93,51.95,11000.0,39.4258,39.4638,39.4258,39.441,11000.0
2014-05-01 13:10:00,51.95,52.01,51.9,51.9,27300.0,39.441,39.4866,39.403,39.403,27300.0
2014-05-01 13:20:00,51.9,51.9,51.83,51.83,14600.0,39.403,39.403,39.3499,39.3499,14600.0
2014-05-01 13:30:00,51.83,51.9,51.83,51.9,10200.0,39.3499,39.403,39.3499,39.403,10200.0
2014-05-01 13:40:00,51.9,51.94,51.87,51.88,17000.0,39.403,39.4334,39.3803,39.3879,17000.0
2014-05-01 13:50:00,51.87,51.9,51.84,51.86,24000.0,39.3803,39.403,39.3575,39.3727,24000.0
2014-05-01 14:00:00,51.85,51.92,51.85,51.92,18100.0,39.3651,39.4182,39.3651,39.4182,18100.0
2014-05-01 14:10:00,51.92,51.95,51.91,51.93,7600.0,39.4182,39.441,39.4106,39.4258,7600.0
2014-05-01 14:20:00,51.91,51.96,51.9,51.93,15800.0,39.4106,39.4486,39.403,39.4258,15800.0
2014-05-01 14:30:00,51.95,51.97,51.86,51.86,25400.0,39.441,39.4562,39.3727,39.3727,25400.0
2014-05-01 14:40:00,51.86,51.86,51.74,51.84,21700.0,39.3727,39.3727,39.2816,39.3575,21700.0
2014-05-01 14:50:00,51.85,51.86,51.78,51.82,12800.0,39.3651,39.3727,39.3119,39.3423,12800.0
2014-05-01 15:00:00,51.83,51.85,51.79,51.82,10900.0,39.3499,39.3651,39.3195,39.3423,10900.0
2014-05-01 15:10:00,51.81,51.96,51.78,51.89,23000.0,39.3347,39.4486,39.3119,39.3955,23000.0
2014-05-01 15:20:00,51.89,51.91,51.83,51.84,20500.0,39.3955,39.4106,39.3499,39.3575,20500.0
2014-05-01 15:30:00,51.83,51.87,51.79,51.83,27100.0,39.3499,39.3803,39.3195,39.3499,27100.0
2014-05-01 15:40:00,51.82,51.85,51.76,51.78,47300.0,39.3423,39.3651,39.2968,39.3119,47300.0
2014-05-01 15:50:00,51.78,51.9,51.77,51.89,114600.0,39.3119,39.403,39.3043,39.3955,114600.0
2014-05-02 09:30:00,52.0,52.19,51.87,52.16,33600.0,39.479,39.6232,39.3803,39.6004,33600.0
2014-05-02 09:40:00,52.16,52.33,52.08,52.24,22400.0,39.6004,39.7295,39.5397,39.6612,22400.0
2014-05-02 09:50:00,52.2,52.44,52.2,52.33,11300.0,39.6308,39.813,39.6308,39.7295,11300.0
2014-05-02 10:00:00,52.35,52.47,52.33,52.44,16300.0,39.7447,39.8358,39.7295,39.813,16300.0
2014-05-02 10:10:00,52.46,52.51,52.43,52.49,36100.0,39.8282,39.8662,39.8054,39.851,36100.0
2014-05-02 10:20:00,52.5,52.53,52.45,52.53,17900.0,39.8586,39.8813,39.8206,39.8813,17900.0
2014-05-02 10:30:00,52.52,52.72,52.5,52.7,37100.0,39.8738,40.0256,39.8586,40.0104,37100.0
2014-05-02 10:40:00,52.71,52.73,52.42,52.42,35300.0,40.018,40.0332,39.7978,39.7978,35300.0
2014-05-02 10:50:00,52.43,52.52,52.37,52.49,26700.0,39.8054,39.8738,39.7599,39.851,26700.0
2014-05-02 11:00:00,52.49,52.62,52.48,52.54,35300.0,39.851,39.9497,39.8434,39.8889,35300.0
2014-05-02 11:10:00,52.53,52.56,52.45,52.53,25100.0,39.8813,39.9041,39.8206,39.8813,25100.0
2014-05-02 11:20:00,52.52,52.52,52.4,52.44,18400.0,39.8738,39.8738,39.7826,39.813,18400.0
2014-05-02 11:30:00,52.44,52.54,52.44,52.47,13000.0,39.813,39.8889,39.813,39.8358,13000.0
2014-05-02 11:40:00,52.47,52.54,52.44,52.52,18800.0,39.8358,39.8889,39.813,39.8738,18800.0
2014-05-02 11:50:00,52.53,52.55,52.45,52.46,10500.0,39.8813,39.8965,39.8206,39.8282,10500.0
2014-05-02 12:00:00,52.47,52.49,52.44,52.48,16700.0,39.8358,39.851,39.813,39.8434,16700.0
2014-05-02 12:10:00,52.44,52.54,52.4,52.51,26900.0,39.813,39.8889,39.7826,39.8662,26900.0
2014-05-02 12:20:00,52.52,52.54,52.44,52.44,9200.0,39.8738,39.8889,39.813,39.813,9200.0
2014-05-02 12:30:00,52.45,52.47,52.4,52.42,10500.0,39.8206,39.8358,39.7826,39.7978,10500.0
2014-05-02 12:40:00,52.43,52.46,52.41,52.41,6300.0,39.8054,39.8282,39.7902,39.7902,6300.0
2014-05-02 12:50:00,52.4,52.83,52.36,52.59,195600.0,39.7826,40.1091,39.7523,39.9269,195600.0
2014-05-02 13:00:00,52.59,52.63,52.56,52.57,16700.0,39.9269,39.9573,39.9041,39.9117,16700.0
2014-05-02 13:10:00,52.58,52.61,52.53,52.57,12200.0,39.9193,39.9421,39.8813,39.9117,12200.0
2014-05-02 13:20:00,52.56,52.57,52.46,52.46,14600.0,39.9041,39.9117,39.8282,39.8282,14600.0
2014-05-02 13:30:00,52.47,52.51,52.46,52.51,15600.0,39.8358,39.8662,39.8282,39.8662,15600.0
2014-05-02 13:40:00,52.5,52.55,52.45,52.5,14500.0,39.8586,39.8965,39.8206,39.8586,14500.0
2014-05-02 13:50:00,52.51,52.54,52.45,52.49,19700.0,39.8662,39.8889,39.8206,39.851,19700.0
2014-05-02 14:00:00,52.48,52.49,52.36,52.36,21500.0,39.8434,39.851,39.7523,39.7523,21500.0
2014-05-02 14:10:00,52.36,52.5,52.36,52.47,17500.0,39.7523,39.8586,39.7523,39.8358,17500.0
2014-05-02 14:20:00,52.47,52.47,52.4,52.4,10600.0,39.8358,39.8358,39.7826,39.7826,10600.0
2014-05-02 14:30:00,52.4,52.45,52.38,52.4,17700.0,39.7826,39.8206,39.7675,39.7826,17700.0
2014-05-02 14:40:00,52.4,52.44,52.39,52.42,17100.0,39.7826,39.813,39.7751,39.7978,17100.0
2014-05-02 14:50:00,52.42,52.44,52.4,52.41,15600.0,39.7978,39.813,39.7826,39.7902,15600.0
2014-05-02 15:00:00,52.41,52.45,52.37,52.41,19100.0,39.7902,39.8206,39.7599,39.7902,19100.0
2014-05-02 15:10:00,52.41,52.43,52.37,52.42,23200.0,39.7902,39.8054,39.7599,39.7978,23200.0
2014-05-02 15:20:00,52.42,52.42,52.32,52.34,37900.0,39.7978,39.7978,39.7219,39.7371,37900.0
2014-05-02 15:30:00,52.34,52.37,52.28,52.31,42400.0,39.7371,39.7599,39.6915,39.7143,42400.0
2014-05-02 15:40:00,52.3,52.36,52.3,52.34,57500.0,39.7067,39.7523,39.7067,39.7371,57500.0
2014-05-02 15:50:00,52.35,52.4,52.35,52.36,94900.0,39.7447,39.7826,39.7447,39.7523,94900.0
2014-05-05 09:30:00,52.14,52.22,51.91,52.05,34700.0,39.5853,39.646,39.4106,39.5169,34700.0
2014-05-05 09:40:00,52.07,52.08,51.8,51.81,16800.0,39.5321,39.5397,39.3271,39.3347,16800.0
2014-05-05 09:50:00,51.82,51.98,51.81,51.95,17400.0,39.3423,39.4638,39.3347,39.441,17400.0
2014-05-05 10:00:00,51.96,52.01,51.91,51.95,34000.0,39.4486,39.4866,39.4106,39.441,34000.0
2014-05-05 10:10:00,51.95,52.08,51.91,52.05,26800.0,39.441,39.5397,39.4106,39.5169,26800.0
2014-05-05 10:20:00,52.06,52.08,51.91,51.94,15900.0,39.5245,39.5397,39.4106,39.4334,15900.0
2014-05-05 10:30:00,51.94,52.04,51.94,52.02,20000.0,39.4334,39.5093,39.4334,39.4941,20000.0
2014-05-05 10:40:00,52.03,52.13,52.02,52.07,14800.0,39.5017,39.5777,39.4941,39.5321,14800.0
2014-05-05 10:50:00,52.07,52.09,51.98,52.03,15400.0,39.5321,39.5473,39.4638,39.5017,15400.0
2014-05-05 11:00:00,52.02,52.03,51.83,51.87,16300.0,39.4941,39.5017,39.3499,39.3803,16300.0
2014-05-05 11:10:00,51.88,51.94,51.85,51.87,19400.0,39.3879,39.4334,39.3651,39.3803,19400.0
2014-05-05 11:20:00,51.86,51.92,51.76,51.81,14800.0,39.3727,39.4182,39.2968,39.3347,14800.0
2014-05-05 11:30:00,51.81,51.86,51.8,51.84,12700.0,39.3347,39.3727,39.3271,39.3575,12700.0
2014-05-05 11:40:00,51.84,51.88,51.76,51.78,12300.0,39.3575,39.3879,39.2968,39.3119,12300.0
2014-05-05 11:50:00,51.78,51.8,51.7,51.7,20400.0,39.3119,39.3271,39.2512,39.2512,20400.0
2014-05-05 12:00:00,51.71,51.71,51.67,51.68,11600.0,39.2588,39.2588,39.2284,39.236,11600.0
2014-05-05 12:10:00,51.68,51.76,51.68,51.75,11800.0,39.236,39.2968,39.236,39.2892,11800.0
2014-05-05 12:20:00,51.75,51.75,51.71,51.72,10300.0,39.2892,39.2892,39.2588,39.2664,10300.0
2014-05-05 12:30:00,51.71,51.71,51.67,51.68,11000.0,39.2588,39.2588,39.2284,39.236,11000.0
2014-05-05 12:40:00,51.68,51.68,51.59,51.65,24600.0,39.236,39.236,39.1677,39.2132,24600.0
2014-05-05 12:50:00,51.65,51.66,51.59,51.6,12600.0,39.2132,39.2208,39.1677,39.1753,12600.0
2014-05-05 13:00:00,51.6,51.61,51.55,51.55,11800.0,39.1753,39.1829,39.1373,39.1373,11800.0
2014-05-05 13:10:00,51.56,51.57,51.52,51.57,13600.0,39.1449,39.1525,39.1145,39.1525,13600.0
2014-05-05 13:20:00,51.56,51.57,51.5,51.52,14000.0,39.1449,39.1525,39.0994,39.1145,14000.0
2014-05-05 13:30:00,51.52,51.53,51.5,51.5,15700.0,39.1145,39.1221,39.0994,39.0994,15700.0
2014-05-05 13:40:00,51.51,51.52,51.5,51.51,6400.0,39.107,39.1145,39.0994,39.107,6400.0
2014-05-05 13:50:00,51.51,51.53,51.47,51.48,19000.0,39.107,39.1221,39.0766,39.0842,19000.0
2014-05-05 14:00:00,51.5,51.52,51.48,51.5,15300.0,39.0994,39.1145,39.0842,39.0994,15300.0
2014-05-05 14:10:00,51.51,51.51,51.4,51.45,30600.0,39.107,39.107,39.0234,39.0614,30600.0
2014-05-05 14:20:00,51.45,51.52,51.45,51.5,16500.0,39.0614,39.1145,39.0614,39.0994,16500.0
2014-05-05 14:30:00,51.5,51.58,51.5,51.58,9400.0,39.0994,39.1601,39.0994,39.1601,9400.0
2014-05-05 14:40:00,51.59,51.65,51.59,51.65,21300.0,39.1677,39.2132,39.1677,39.2132,21300.0
2014-05-05 14:50:00,51.65,51.7,51.65,51.68,22300.0,39.2132,39.2512,39.2132,39.236,22300.0
2014-05-05 15:00:00,51.69,51.76,51.68,51.76,26600.0,39.2436,39.2968,39.236,39.2968,26600.0
2014-05-05 15:10:00,51.77,51.78,51.71,51.72,33300.0,39.3043,39.3119,39.2588,39.2664,33300.0
2014-05-05 15:20:00,51.72,51.75,51.71,51.73,27600.0,39.2664,39.2892,39.2588,39.274,27600.0
2014-05-05 15:30:00,51.73,51.76,51.7,51.74,50800.0,39.274,39.2968,39.2512,39.2816,50800.0
2014-05-05 15:40:00,51.74,51.75,51.68,51.69,77200.0,39.2816,39.2892,39.236,39.2436,77200.0
2014-05-05 15:50:00,51.69,51.72,51.65,51.71,161200.0,39.2436,39.2664,39.2132,39.2588,161200.0
2014-05-06 09:30:00,51.77,51.9,51.47,51.58,42700.0,39.3043,39.403,39.0766,39.1601,42700.0
2014-05-06 09:40:00,51.58,51.58,51.45,51.53,10100.0,39.1601,39.1601,39.0614,39.1221,10100.0
2014-05-06 09:50:00,51.52,51.52,51.4,51.47,11500.0,39.1145,39.1145,39.0234,39.0766,11500.0
2014-05-06 10:00:00,51.48,51.56,51.44,51.52,14400.0,39.0842,39.1449,39.0538,39.1145,14400.0
2014-05-06 10:10:00,51.51,51.66,51.51,51.63,13500.0,39.107,39.2208,39.107,39.1981,13500.0
2014-05-06 10:20:00,51.62,51.69,51.61,51.69,8500.0,39.1905,39.2436,39.1829,39.2436,8500.0
2014-05-06 10:30:00,51.69,51.73,51.64,51.65,8800.0,39.2436,39.274,39.2056,39.2132,8800.0
2014-05-06 10:40:00,51.64,51.71,51.63,51.68,10200.0,39.2056,39.2588,39.1981,39.236,10200.0
2014-05-06 10:50:00,51.69,51.69,51.5,51.51,11000.0,39.2436,39.2436,39.0994,39.107,11000.0
2014-05-06 11:00:00,51.51,51.54,51.47,51.53,8600.0,39.107,39.1297,39.0766,39.1221,8600.0
2014-05-06 11:10:00,51.54,51.54,51.5,51.51,8700.0,39.1297,39.1297,39.0994,39.107,8700.0
2014-05-06 11:20:00,51.52,51.58,51.48,51.52,8000.0,39.1145,39.1601,39.0842,39.1145,8000.0
2014-05-06 11:30:00,51.53,51.64,51.53,51.63,6600.0,39.1221,39.2056,39.1221,39.1981,6600.0
2014-05-06 11:40:00,51.62,51.73,51.61,51.73,6900.0,39.1905,39.274,39.1829,39.274,6900.0
2014-05-06 11:50:00,51.75,51.75,51.72,51.72,6500.0,39.2892,39.2892,39.2664,39.2664,6500.0
2014-05-06 12:00:00,51.73,51.77,51.67,51.69,24100.0,39.274,39.3043,39.2284,39.2436,24100.0
2014-05-06 12:10:00,51.71,51.74,51.64,51.64,4900.0,39.2588,39.2816,39.2056,39.2056,4900.0
2014-05-06 12:20:00,51.64,51.66,51.61,51.64,8200.0,39.2056,39.2208,39.1829,39.2056,8200.0
2014-05-06 12:30:00,51.65,51.68,51.64,51.68,9100.0,39.2132,39.236,39.2056,39.236,9100.0
2014-05-06 12:40:00,51.69,51.7,51.67,51.7,8700.0,39.2436,39.2512,39.2284,39.2512,8700.0
2014-05-06 12:50:00,51.69,51.69,51.66,51.68,5000.0,39.2436,39.2436,39.2208,39.236,5000.0
2014-05-06 13:00:00,51.68,51.7,51.65,51.66,10300.0,39.236,39.2512,39.2132,39.2208,10300.0
2014-05-06 13:10:00,51.65,51.68,51.63,51.66,7200.0,39.2132,39.236,39.1981,39.2208,7200.0
2014-05-06 13:20:00,51.66,51.67,51.59,51.61,12600.0,39.2208,39.2284,39.1677,39.1829,12600.0
2014-05-06 13:30:00,51.59,51.61,51.49,51.49,11500.0,39.1677,39.1829,39.0918,39.0918,11500.0
2014-05-06 13:40:00,51.48,51.5,51.43,51.47,28900.0,39.0842,39.0994,39.0462,39.0766,28900.0
2014-05-06 13:50:00,51.49,51.51,51.44,51.46,20400.0,39.0918,39.107,39.0538,39.069,20400.0
2014-05-06 14:00:00,51.44,51.46,51.36,51.41,21900.0,39.0538,39.069,38.9931,39.031,21900.0
2014-05-06 14:10:00,51.41,51.46,51.4,51.46,13400.0,39.031,39.069,39.0234,39.069,13400.0
2014-05-06 14:20:00,51.46,51.46,51.37,51.39,8100.0,39.069,39.069,39.0007,39.0158,8100.0
2014-05-06 14:30:00,51.39,51.45,51.38,51.45,12000.0,39.0158,39.0614,39.0083,39.0614,12000.0
2014-05-06 14:40:00,51.44,51.46,51.43,51.43,10000.0,39.0538,39.069,39.0462,39.0462,10000.0
2014-05-06 14:50:00,51.44,51.49,51.44,51.48,9200.0,39.0538,39.0918,39.0538,39.0842,9200.0
2014-05-06 15:00:00,51.48,51.48,51.39,51.46,16800.0,39.0842,39.0842,39.0158,39.069,16800.0
2014-05-06 15:10:00,51.46,51.5,51.43,51.48,15200.0,39.069,39.0994,39.0462,39.0842,15200.0
2014-05-06 15:20:00,51.49,51.52,51.43,51.43,17500.0,39.0918,39.1145,39.0462,39.0462,17500.0
2014-05-06 15:30:00,51.43,51.51,51.42,51.51,31000.0,39.0462,39.107,39.0386,39.107,31000.0
2014-05-06 15:40:00,51.51,51.51,51.45,51.47,31800.0,39.107,39.107,39.0614,39.0766,31800.0
2014-05-06 15:50:00,51.46,51.47,51.4,51.42,65000.0,39.069,39.0766,39.0234,39.0386,65000.0
2014-05-07 09:30:00,51.5,51.93,51.5,51.68,52700.0,39.0994,39.4258,39.0994,39.236,52700.0
2014-05-07 09:40:00,51.69,52.0,51.65,51.98,30200.0,39.2436,39.479,39.2132,39.4638,30200.0
2014-05-07 09:50:00,51.98,51.99,51.87,51.89,26300.0,39.4638,39.4714,39.3803,39.3955,26300.0
2014-05-07 10:00:00,51.88,51.94,51.67,51.7,38000.0,39.3879,39.4334,39.2284,39.2512,38000.0
2014-05-07 10:10:00,51.71,51.71,51.58,51.67,32500.0,39.2588,39.2588,39.1601,39.2284,32500.0
2014-05-07 10:20:00,51.68,51.71,51.64,51.7,18300.0,39.236,39.2588,39.2056,39.2512,18300.0
2014-05-07 10:30:00,51.71,51.94,51.71,51.93,41200.0,39.2588,39.4334,39.2588,39.4258,41200.0
2014-05-07 10:40:00,51.93,52.02,51.86,51.9,81900.0,39.4258,39.4941,39.3727,39.403,81900.0
2014-05-07 10:50:00,51.89,51.94,51.84,51.94,23700.0,39.3955,39.4334,39.3575,39.4334,23700.0
2014-05-07 11:00:00,51.92,52.05,51.9,52.04,24400.0,39.4182,39.5169,39.403,39.5093,24400.0
2014-05-07 11:10:00,52.04,52.16,52.01,52.05,29100.0,39.5093,39.6004,39.4866,39.5169,29100.0
2014-05-07 11:20:00,52.05,52.05,51.96,52.04,21500.0,39.5169,39.5169,39.4486,39.5093,21500.0
2014-05-07 11:30:00,52.05,52.19,52.05,52.14,30400.0,39.5169,39.6232,39.5169,39.5853,30400.0
2014-05-07 11:40:00,52.16,52.29,52.16,52.27,21200.0,39.6004,39.6991,39.6004,39.684,21200.0
2014-05-07 11:50:00,52.28,52.32,52.25,52.3,21400.0,39.6915,39.7219,39.6688,39.7067,21400.0
2014-05-07 12:00:00,52.28,52.28,52.19,52.22,15800.0,39.6915,39.6915,39.6232,39.646,15800.0
2014-05-07 12:10:00,52.22,52.3,52.22,52.27,15700.0,39.646,39.7067,39.646,39.684,15700.0
2014-05-07 12:20:00,52.27,52.27,52.19,52.22,13700.0,39.684,39.684,39.6232,39.646,13700.0
2014-05-07 12:30:00,52.22,52.26,52.19,52.25,17200.0,39.646,39.6764,39.6232,39.6688,17200.0
2014-05-07 12:40:00,52.25,52.26,52.21,52.23,20900.0,39.6688,39.6764,39.6384,39.6536,20900.0
2014-05-07 12:50:00,52.23,52.27,52.18,52.22,42100.0,39.6536,39.684,39.6156,39.646,42100.0
2014-05-07 13:00:00,52.2,52.26,52.18,52.19,39600.0,39.6308,39.6764,39.6156,39.6232,39600.0
2014-05-07 13:10:00,52.19,52.3,52.19,52.3,16200.0,39.6232,39.7067,39.6232,39.7067,16200.0
2014-05-07 13:20:00,52.29,52.29,52.25,52.28,19900.0,39.6991,39.6991,39.6688,39.6915,19900.0
2014-05-07 13:30:00,52.29,52.36,52.26,52.33,18600.0,39.6991,39.7523,39.6764,39.7295,18600.0
2014-05-07 13:40:00,52.33,52.36,52.27,52.3,18900.0,39.7295,39.7523,39.684,39.7067,18900.0
2014-05-07 13:50:00,52.3,52.36,52.3,52.32,21700.0,39.7067,39.7523,39.7067,39.7219,21700.0
2014-05-07 14:00:00,52.31,52.39,52.27,52.39,25400.0,39.7143,39.7751,39.684,39.7751,25400.0
2014-05-07 14:10:00,52.39,52.46,52.36,52.45,20700.0,39.7751,39.8282,39.7523,39.8206,20700.0
2014-05-07 14:20:00,52.45,52.5,52.43,52.49,24300.0,39.8206,39.8586,39.8054,39.851,24300.0
2014-05-07 14:30:00,52.48,52.5,52.43,52.44,21800.0,39.8434,39.8586,39.8054,39.813,21800.0
2014-05-07 14:40:00,52.45,52.45,52.36,52.37,28300.0,39.8206,39.8206,39.7523,39.7599,28300.0
2014-05-07 14:50:00,52.36,52.37,52.32,52.36,28400.0,39.7523,39.7599,39.7219,39.7523,28400.0
2014-05-07 15:00:00,52.36,52.36,52.29,52.34,27800.0,39.7523,39.7523,39.6991,39.7371,27800.0
2014-05-07 15:10:00,52.33,52.33,52.29,52.3,30900.0,39.7295,39.7295,39.6991,39.7067,30900.0
2014-05-07 15:20:00,52.31,52.31,52.25,52.3,41300.0,39.7143,39.7143,39.6688,39.7067,41300.0
2014-05-07 15:30:00,52.3,52.38,52.25,52.33,95100.0,39.7067,39.7675,39.6688,39.7295,95100.0
2014-05-07 15:40:00,52.34,52.42,52.31,52.4,86400.0,39.7371,39.7978,39.7143,39.7826,86400.0
2014-05-07 15:50:00,52.39,52.48,52.39,52.46,128600.0,39.7751,39.8434,39.7751,39.8282,128600.0
2014-05-08 09:30:00,52.39,52.82,52.29,52.77,31800.0,39.7751,40.1015,39.6991,40.0636,31800.0
2014-05-08 09:40:00,52.79,52.85,52.62,52.63,22000.0,40.0787,40.1243,39.9497,39.9573,22000.0
2014-05-08 09:50:00,52.63,52.73,52.58,52.62,32100.0,39.9573,40.0332,39.9193,39.9497,32100.0
2014-05-08 10:00:00,52.62,52.89,52.57,52.81,86200.0,39.9497,40.1547,39.9117,40.0939,86200.0
2014-05-08 10:10:00,52.79,52.8,52.71,52.74,23100.0,40.0787,40.0863,40.018,40.0408,23100.0
2014-05-08 10:20:00,52.73,52.73,52.51,52.51,18600.0,40.0332,40.0332,39.8662,39.8662,18600.0
2014-05-08 10:30:00,52.52,52.55,52.48,52.48,23300.0,39.8738,39.8965,39.8434,39.8434,23300.0
2014-05-08 10:40:00,52.48,52.53,52.34,52.35,28700.0,39.8434,39.8813,39.7371,39.7447,28700.0
2014-05-08 10:50:00,52.36,52.44,52.36,52.38,11500.0,39.7523,39.813,39.7523,39.7675,11500.0
2014-05-08 11:00:00,52.38,52.47,52.38,52.45,10100.0,39.7675,39.8358,39.7675,39.8206,10100.0
2014-05-08 11:10:00,52.45,52.47,52.38,52.43,10700.0,39.8206,39.8358,39.7675,39.8054,10700.0
2014-05-08 11:20:00,52.43,52.43,52.36,52.36,14400.0,39.8054,39.8054,39.7523,39.7523,14400.0
2014-05-08 11:30:00,52.37,52.47,52.37,52.42,13000.0,39.7599,39.8358,39.7599,39.7978,13000.0
2014-05-08 11:40:00,52.42,52.44,52.38,52.44,12200.0,39.7978,39.813,39.7675,39.813,12200.0
2014-05-08 11:50:00,52.46,52.51,52.46,52.47,10400.0,39.8282,39.8662,39.8282,39.8358,10400.0
2014-05-08 12:00:00,52.48,52.53,52.47,52.53,10600.0,39.8434,39.8813,39.8358,39.8813,10600.0
2014-05-08 12:10:00,52.53,52.54,52.45,52.45,18300.0,39.8813,39.8889,39.8206,39.8206,18300.0
2014-05-08 12:20:00,52.44,52.47,52.42,52.43,8800.0,39.813,39.8358,39.7978,39.8054,8800.0
2014-05-08 12:30:00,52.42,52.42,52.38,52.41,8700.0,39.7978,39.7978,39.7675,39.7902,8700.0
2014-05-08 12:40:00,52.4,52.4,52.37,52.38,10800.0,39.7826,39.7826,39.7599,39.7675,10800.0
2014-05-08 12:50:00,52.38,52.39,52.32,52.36,23400.0,39.7675,39.7751,39.7219,39.7523,23400.0
2014-05-08 13:00:00,52.36,52.4,52.34,52.36,7300.0,39.7523,39.7826,39.7371,39.7523,7300.0
2014-05-08 13:10:00,52.35,52.35,52.27,52.29,11400.0,39.7447,39.7447,39.684,39.6991,11400.0
2014-05-08 13:20:00,52.3,52.3,52.2,52.24,12100.0,39.7067,39.7067,39.6308,39.6612,12100.0
2014-05-08 13:30:00,52.24,52.33,52.23,52.29,8400.0,39.6612,39.7295,39.6536,39.6991,8400.0
2014-05-08 13:40:00,52.29,52.31,52.22,52.23,8500.0,39.6991,39.7143,39.646,39.6536,8500.0
2014-05-08 13:50:00,52.22,52.23,52.11,52.18,48100.0,39.646,39.6536,39.5625,39.6156,48100.0
2014-05-08 14:00:00,52.18,52.21,52.11,52.12,10000.0,39.6156,39.6384,39.5625,39.5701,10000.0
2014-05-08 14:10:00,52.11,52.11,52.02,52.06,13900.0,39.5625,39.5625,39.4941,39.5245,13900.0
2014-05-08 14:20:00,52.06,52.14,52.03,52.12,11100.0,39.5245,39.5853,39.5017,39.5701,11100.0
2014-05-08 14:30:00,52.12,52.12,52.05,52.05,10400.0,39.5701,39.5701,39.5169,39.5169,10400.0
2014-05-08 14:40:00,52.05,52.08,51.89,51.91,27300.0,39.5169,39.5397,39.3955,39.4106,27300.0
2014-05-08 14:50:00,51.92,51.98,51.9,51.94,19000.0,39.4182,39.4638,39.403,39.4334,19000.0
2014-05-08 15:00:00,51.94,51.94,51.84,51.85,37000.0,39.4334,39.4334,39.3575,39.3651,37000.0
2014-05-08 15:10:00,51.85,51.96,51.81,51.95,31600.0,39.3651,39.4486,39.3347,39.441,31600.0
2014-05-08 15:20:00,51.95,52.03,51.95,52.0,24800.0,39.441,39.5017,39.441,39.479,24800.0
2014-05-08 15:30:00,52.01,52.02,51.95,51.99,41600.0,39.4866,39.4941,39.441,39.4714,41600.0
2014-05-08 15:40:00,51.99,52.01,51.95,51.97,45600.0,39.4714,39.4866,39.441,39.4562,45600.0
2014-05-08 15:50:00,51.96,52.04,51.95,52.02,69500.0,39.4486,39.5093,39.441,39.4941,69500.0
2014-05-09 09:30:00,51.88,52.03,51.68,51.75,39600.0,39.3879,39.5017,39.236,39.2892,39600.0
2014-05-09 09:40:00,51.71,51.77,51.53,51.58,32400.0,39.2588,39.3043,39.1221,39.1601,32400.0
2014-05-09 09:50:00,51.59,51.59,51.5,51.5,21300.0,39.1677,39.1677,39.0994,39.0994,21300.0
2014-05-09 10:00:00,51.5,51.58,51.48,51.56,20800.0,39.0994,39.1601,39.0842,39.1449,20800.0
2014-05-09 10:10:00,51.56,51.67,51.56,51.62,22500.0,39.1449,39.2284,39.1449,39.1905,22500.0
2014-05-09 10:20:00,51.61,51.65,51.58,51.59,13500.0,39.1829,39.2132,39.1601,39.1677,13500.0
2014-05-09 10:30:00,51.6,51.65,51.57,51.65,22800.0,39.1753,39.2132,39.1525,39.2132,22800.0
2014-05-09 10:40:00,51.66,51.72,51.66,51.67,13100.0,39.2208,39.2664,39.2208,39.2284,13100.0
2014-05-09 10:50:00,51.68,51.68,51.56,51.61,15000.0,39.236,39.236,39.1449,39.1829,15000.0
2014-05-09 11:00:00,51.6,51.6,51.45,51.45,10800.0,39.1753,39.1753,39.0614,39.0614,10800.0
2014-05-09 11:10:00,51.44,51.49,51.44,51.46,15500.0,39.0538,39.0918,39.0538,39.069,15500.0
2014-05-09 11:20:00,51.47,51.52,51.43,51.52,30000.0,39.0766,39.1145,39.0462,39.1145,30000.0
2014-05-09 11:30:00,51.53,51.66,51.52,51.63,17200.0,39.1221,39.2208,39.1145,39.1981,17200.0
2014-05-09 11:40:00,51.64,51.65,51.55,51.59,5700.0,39.2056,39.2132,39.1373,39.1677,5700.0
2014-05-09 11:50:00,51.59,51.59,51.55,51.56,6800.0,39.1677,39.1677,39.1373,39.1449,6800.0
2014-05-09 12:00:00,51.56,51.57,51.41,51.45,14200.0,39.1449,39.1525,39.031,39.0614,14200.0
2014-05-09 12:10:00,51.45,51.52,51.45,51.51,11400.0,39.0614,39.1145,39.0614,39.107,11400.0
2014-05-09 12:20:00,51.51,51.52,51.43,51.45,18600.0,39.107,39.1145,39.0462,39.0614,18600.0
2014-05-09 12:30:00,51.44,51.61,51.43,51.6,25700.0,39.0538,39.1829,39.0462,39.1753,25700.0
2014-05-09 12:40:00,51.6,51.63,51.57,51.6,13600.0,39.1753,39.1981,39.1525,39.1753,13600.0
2014-05-09 12:50:00,51.6,51.65,51.6,51.64,6900.0,39.1753,39.2132,39.1753,39.2056,6900.0
2014-05-09 13:00:00,51.66,51.66,51.59,51.6,12500.0,39.2208,39.2208,39.1677,39.1753,12500.0
2014-05-09 13:10:00,51.61,51.62,51.56,51.57,13500.0,39.1829,39.1905,39.1449,39.1525,13500.0
2014-05-09 13:20:00,51.56,51.64,51.56,51.64,6200.0,39.1449,39.2056,39.1449,39.2056,6200.0
2014-05-09 13:30:00,51.63,51.69,51.58,51.64,28900.0,39.1981,39.2436,39.1601,39.2056,28900.0
2014-05-09 13:40:00,51.65,51.66,51.58,51.62,10900.0,39.2132,39.2208,39.1601,39.1905,10900.0
2014-05-09 13:50:00,51.63,51.66,51.62,51.63,7400.0,39.1981,39.2208,39.1905,39.1981,7400.0
2014-05-09 14:00:00,51.62,51.65,51.61,51.62,8300.0,39.1905,39.2132,39.1829,39.1905,8300.0
2014-05-09 14:10:00,51.63,51.65,51.52,51.57,9500.0,39.1981,39.2132,39.1145,39.1525,9500.0
2014-05-09 14:20:00,51.57,51.59,51.53,51.54,16100.0,39.1525,39.1677,39.1221,39.1297,16100.0
2014-05-09 14:30:00,51.53,51.56,51.49,51.54,14000.0,39.1221,39.1449,39.0918,39.1297,14000.0
2014-05-09 14:40:00,51.54,51.55,51.5,51.51,8500.0,39.1297,39.1373,39.0994,39.107,8500.0
2014-05-09 14:50:00,51.52,51.54,51.47,51.54,21900.0,39.1145,39.1297,39.0766,39.1297,21900.0
2014-05-09 15:00:00,51.54,51.57,51.54,51.56,25300.0,39.1297,39.1525,39.1297,39.1449,25300.0
2014-05-09 15:10:00,51.56,51.58,51.48,51.5,22600.0,39.1449,39.1601,39.0842,39.0994,22600.0
2014-05-09 15:20:00,51.51,51.54,51.45,51.52,35800.0,39.107,39.1297,39.0614,39.1145,35800.0
2014-05-09 15:30:00,51.52,51.59,51.49,51.59,30400.0,39.1145,39.1677,39.0918,39.1677,30400.0
2014-05-09 15:40:00,51.59,51.65,51.58,51.62,61400.0,39.1677,39.2132,39.1601,39.1905,61400.0
2014-05-09 15:50:00,51.62,51.66,51.6,51.65,106100.0,39.1905,39.2208,39.1753,39.2132,106100.0
2014-05-12 09:30:00,52.14,52.38,52.1,52.31,63100.0,39.5853,39.7675,39.5549,39.7143,63100.0
2014-05-12 09:40:00,52.33,52.5,52.32,52.34,18800.0,39.7295,39.8586,39.7219,39.7371,18800.0
2014-05-12 09:50:00,52.35,52.61,52.35,52.6,44300.0,39.7447,39.9421,39.7447,39.9345,44300.0
2014-05-12 10:00:00,52.61,52.77,52.6,52.75,23900.0,39.9421,40.0636,39.9345,40.0484,23900.0
2014-05-12 10:10:00,52.75,52.78,52.73,52.77,54900.0,40.0484,40.0711,40.0332,40.0636,54900.0
2014-05-12 10:20:00,52.77,52.81,52.66,52.66,16700.0,40.0636,40.0939,39.98,39.98,16700.0
2014-05-12 10:30:00,52.67,52.76,52.66,52.73,14400.0,39.9876,40.056,39.98,40.0332,14400.0
2014-05-12 10:40:00,52.73,52.76,52.69,52.7,18500.0,40.0332,40.056,40.0028,40.0104,18500.0
2014-05-12 10:50:00,52.72,52.72,52.63,52.63,19500.0,40.0256,40.0256,39.9573,39.9573,19500.0
2014-05-12 11:00:00,52.62,52.7,52.58,52.68,16200.0,39.9497,40.0104,39.9193,39.9952,16200.0
2014-05-12 11:10:00,52.69,52.73,52.67,52.71,14600.0,40.0028,40.0332,39.9876,40.018,14600.0
2014-05-12 11:20:00,52.72,52.8,52.72,52.8,21300.0,40.0256,40.0863,40.0256,40.0863,21300.0
2014-05-12 11:30:00,52.8,52.83,52.75,52.76,9100.0,40.0863,40.1091,40.0484,40.056,9100.0
2014-05-12 11:40:00,52.77,52.82,52.77,52.8,12800.0,40.0636,40.1015,40.0636,40.0863,12800.0
2014-05-12 11:50:00,52.81,52.84,52.81,52.83,18900.0,40.0939,40.1167,40.0939,40.1091,18900.0
2014-05-12 12:00:00,52.83,52.92,52.82,52.91,25400.0,40.1091,40.1774,40.1015,40.1698,25400.0
2014-05-12 12:10:00,52.91,52.95,52.9,52.93,15800.0,40.1698,40.2002,40.1623,40.185,15800.0
2014-05-12 12:20:00,52.93,52.95,52.89,52.93,28600.0,40.185,40.2002,40.1547,40.185,28600.0
2014-05-12 12:30:00,52.93,52.95,52.89,52.89,11000.0,40.185,40.2002,40.1547,40.1547,11000.0
2014-05-12 12:40:00,52.89,52.9,52.82,52.82,23300.0,40.1547,40.1623,40.1015,40.1015,23300.0
2014-05-12 12:50:00,52.82,52.87,52.8,52.83,16200.0,40.1015,40.1395,40.0863,40.1091,16200.0
2014-05-12 13:00:00,52.81,52.82,52.76,52.78,12500.0,40.0939,40.1015,40.056,40.0711,12500.0
2014-05-12 13:10:00,52.79,52.86,52.78,52.84,14900.0,40.0787,40.1319,40.0711,40.1167,14900.0
2014-05-12 13:20:00,52.84,52.87,52.83,52.86,12900.0,40.1167,40.1395,40.1091,40.1319,12900.0
2014-05-12 13:30:00,52.85,52.89,52.85,52.89,7600.0,40.1243,40.1547,40.1243,40.1547,7600.0
2014-05-12 13:40:00,52.89,52.9,52.87,52.89,11800.0,40.1547,40.1623,40.1395,40.1547,11800.0
2014-05-12 13:50:00,52.89,52.96,52.89,52.93,24100.0,40.1547,40.2078,40.1547,40.185,24100.0
2014-05-12 14:00:00,52.92,53.0,52.92,52.98,31800.0,40.1774,40.2382,40.1774,40.223,31800.0
2014-05-12 14:10:00,52.99,53.0,52.97,53.0,16100.0,40.2306,40.2382,40.2154,40.2382,16100.0
2014-05-12 14:20:00,52.99,53.09,52.99,53.08,28600.0,40.2306,40.3065,40.2306,40.2989,28600.0
2014-05-12 14:30:00,53.08,53.09,53.02,53.03,31200.0,40.2989,40.3065,40.2534,40.261,31200.0
2014-05-12 14:40:00,53.05,53.08,53.02,53.07,23000.0,40.2761,40.2989,40.2534,40.2913,23000.0
2014-05-12 14:50:00,53.07,53.1,53.07,53.1,15300.0,40.2913,40.3141,40.2913,40.3141,15300.0
2014-05-12 15:00:00,53.1,53.12,53.08,53.1,31800.0,40.3141,40.3293,40.2989,40.3141,31800.0
2014-05-12 15:10:00,53.1,53.15,53.1,53.12,26500.0,40.3141,40.3521,40.3141,40.3293,26500.0
2014-05-12 15:20:00,53.13,53.16,53.11,53.15,41200.0,40.3369,40.3596,40.3217,40.3521,41200.0
2014-05-12 15:30:00,53.15,53.17,53.14,53.16,70600.0,40.3521,40.3672,40.3445,40.3596,70600.0
2014-05-12 15:40:00,53.16,53.18,53.12,53.15,100000.0,40.3596,40.3748,40.3293,40.3521,100000.0
2014-05-12 15:50:00,53.16,53.19,53.15,53.16,195200.0,40.3596,40.3824,40.3521,40.3596,195200.0
2014-05-13 09:30:00,53.11,53.19,52.92,53.03,45800.0,40.3217,40.3824,40.1774,40.261,45800.0
2014-05-13 09:40:00,53.05,53.22,53.04,53.08,28000.0,40.2761,40.4052,40.2685,40.2989,28000.0
2014-05-13 09:50:00,53.09,53.13,52.87,52.92,32100.0,40.3065,40.3369,40.1395,40.1774,32100.0
2014-05-13 10:00:00,52.93,53.0,52.79,52.86,32400.0,40.185,40.2382,40.0787,40.1319,32400.0
2014-05-13 10:10:00,52.85,52.99,52.83,52.96,25700.0,40.1243,40.2306,40.1091,40.2078,25700.0
2014-05-13 10:20:00,52.97,52.97,52.9,52.93,18400.0,40.2154,40.2154,40.1623,40.185,18400.0
2014-05-13 10:30:00,52.94,53.0,52.94,52.98,14500.0,40.1926,40.2382,40.1926,40.223,14500.0
2014-05-13 10:40:00,52.98,52.98,52.89,52.91,30900.0,40.223,40.223,40.1547,40.1698,30900.0
2014-05-13 10:50:00,52.9,52.91,52.81,52.82,26600.0,40.1623,40.1698,40.0939,40.1015,26600.0
2014-05-13 11:00:00,52.81,52.83,52.69,52.7,28800.0,40.0939,40.1091,40.0028,40.0104,28800.0
2014-05-13 11:10:00,52.7,52.7,52.62,52.64,20700.0,40.0104,40.0104,39.9497,39.9649,20700.0
2014-05-13 11:20:00,52.63,52.65,52.58,52.63,15600.0,39.9573,39.9725,39.9193,39.9573,15600.0
2014-05-13 11:30:00,52.63,52.63,52.59,52.61,12900.0,39.9573,39.9573,39.9269,39.9421,12900.0
2014-05-13 11:40:00,52.62,52.63,52.59,52.6,16700.0,39.9497,39.9573,39.9269,39.9345,16700.0
2014-05-13 11:50:00,52.59,52.6,52.55,52.58,16600.0,39.9269,39.9345,39.8965,39.9193,16600.0
2014-05-13 12:00:00,52.58,52.62,52.56,52.57,18100.0,39.9193,39.9497,39.9041,39.9117,18100.0
2014-05-13 12:10:00,52.58,52.59,52.51,52.57,32400.0,39.9193,39.9269,39.8662,39.9117,32400.0
2014-05-13 12:20:00,52.58,52.65,52.56,52.65,13100.0,39.9193,39.9725,39.9041,39.9725,13100.0
2014-05-13 12:30:00,52.64,52.65,52.6,52.63,9100.0,39.9649,39.9725,39.9345,39.9573,9100.0
2014-05-13 12:40:00,52.64,52.64,52.61,52.64,13500.0,39.9649,39.9649,39.9421,39.9649,13500.0
2014-05-13 12:50:00,52.65,52.69,52.62,52.69,17800.0,39.9725,40.0028,39.9497,40.0028,17800.0
2014-05-13 13:00:00,52.69,52.76,52.68,52.76,16800.0,40.0028,40.056,39.9952,40.056,16800.0
2014-05-13 13:10:00,52.77,52.77,52.72,52.75,19400.0,40.0636,40.0636,40.0256,40.0484,19400.0
2014-05-13 13:20:00,52.74,52.8,52.74,52.75,14000.0,40.0408,40.0863,40.0408,40.0484,14000.0
2014-05-13 13:30:00,52.75,52.75,52.69,52.69,16700.0,40.0484,40.0484,40.0028,40.0028,16700.0
2014-05-13 13:40:00,52.69,52.7,52.63,52.64,27500.0,40.0028,40.0104,39.9573,39.9649,27500.0
2014-05-13 13:50:00,52.64,52.7,52.63,52.69,12800.0,39.9649,40.0104,39.9573,40.0028,12800.0
2014-05-13 14:00:00,52.69,52.71,52.69,52.69,7200.0,40.0028,40.018,40.0028,40.0028,7200.0
2014-05-13 14:10:00,52.7,52.7,52.6,52.6,21900.0,40.0104,40.0104,39.9345,39.9345,21900.0
2014-05-13 14:20:00,52.6,52.63,52.59,52.61,17100.0,39.9345,39.9573,39.9269,39.9421,17100.0
2014-05-13 14:30:00,52.61,52.7,52.61,52.7,21700.0,39.9421,40.0104,39.9421,40.0104,21700.0
2014-05-13 14:40:00,52.69,52.7,52.66,52.66,20400.0,40.0028,40.0104,39.98,39.98,20400.0
2014-05-13 14:50:00,52.66,52.66,52.59,52.6,11800.0,39.98,39.98,39.9269,39.9345,11800.0
2014-05-13 15:00:00,52.6,52.66,52.59,52.59,22200.0,39.9345,39.98,39.9269,39.9269,22200.0
2014-05-13 15:10:00,52.59,52.6,52.53,52.58,28400.0,39.9269,39.9345,39.8813,39.9193,28400.0
2014-05-13 15:20:00,52.58,52.6,52.56,52.57,32200.0,39.9193,39.9345,39.9041,39.9117,32200.0
2014-05-13 15:30:00,52.57,52.63,52.57,52.63,46900.0,39.9117,39.9573,39.9117,39.9573,46900.0
2014-05-13 15:40:00,52.63,52.67,52.62,52.65,84000.0,39.9573,39.9876,39.9497,39.9725,84000.0
2014-05-13 15:50:00,52.65,52.66,52.59,52.61,119000.0,39.9725,39.98,39.9269,39.9421,119000.0
2014-05-14 09:30:00,52.78,52.97,52.68,52.85,45900.0,40.0711,40.2154,39.9952,40.1243,45900.0
2014-05-14 09:40:00,52.87,52.94,52.82,52.89,14000.0,40.1395,40.1926,40.1015,40.1547,14000.0
2014-05-14 09:50:00,52.89,52.95,52.85,52.9,13200.0,40.1547,40.2002,40.1243,40.1623,13200.0
2014-05-14 10:00:00,52.92,53.06,52.91,53.06,26100.0,40.1774,40.2837,40.1698,40.2837,26100.0
2014-05-14 10:10:00,53.05,53.05,52.9,52.95,18600.0,40.2761,40.2761,40.1623,40.2002,18600.0
2014-05-14 10:20:00,52.93,53.03,52.91,53.02,22300.0,40.185,40.261,40.1698,40.2534,22300.0
2014-05-14 10:30:00,53.02,53.16,53.0,53.14,32900.0,40.2534,40.3596,40.2382,40.3445,32900.0
2014-05-14 10:40:00,53.13,53.27,53.13,53.26,28200.0,40.3369,40.4432,40.3369,40.4356,28200.0
2014-05-14 10:50:00,53.27,53.31,53.17,53.17,22600.0,40.4432,40.4735,40.3672,40.3672,22600.0
2014-05-14 11:00:00,53.18,53.18,53.1,53.12,21800.0,40.3748,40.3748,40.3141,40.3293,21800.0
2014-05-14 11:10:00,53.12,53.12,53.05,53.08,15900.0,40.3293,40.3293,40.2761,40.2989,15900.0
2014-05-14 11:20:00,53.09,53.17,53.09,53.16,19100.0,40.3065,40.3672,40.3065,40.3596,19100.0
2014-05-14 11:30:00,53.16,53.18,53.12,53.16,17800.0,40.3596,40.3748,40.3293,40.3596,17800.0
2014-05-14 11:40:00,53.16,53.2,53.13,53.2,9300.0,40.3596,40.39,40.3369,40.39,9300.0
2014-05-14 11:50:00,53.18,53.2,53.13,53.15,21700.0,40.3748,40.39,40.3369,40.3521,21700.0
2014-05-14 12:00:00,53.15,53.18,53.13,53.18,15500.0,40.3521,40.3748,40.3369,40.3748,15500.0
2014-05-14 12:10:00,53.19,53.23,53.18,53.22,12600.0,40.3824,40.4128,40.3748,40.4052,12600.0
2014-05-14 12:20:00,53.23,53.23,53.18,53.21,24800.0,40.4128,40.4128,40.3748,40.3976,24800.0
2014-05-14 12:30:00,53.2,53.2,53.17,53.2,9300.0,40.39,40.39,40.3672,40.39,9300.0
2014-05-14 12:40:00,53.19,53.26,53.19,53.25,10100.0,40.3824,40.4356,40.3824,40.428,10100.0
2014-05-14 12:50:00,53.25,53.26,53.22,53.25,23200.0,40.428,40.4356,40.4052,40.428,23200.0
2014-05-14 13:00:00,53.24,53.26,53.23,53.23,17100.0,40.4204,40.4356,40.4128,40.4128,17100.0
2014-05-14 13:10:00,53.24,53.28,53.24,53.28,12800.0,40.4204,40.4508,40.4204,40.4508,12800.0
2014-05-14 13:20:00,53.29,53.31,53.28,53.31,14300.0,40.4583,40.4735,40.4508,40.4735,14300.0
2014-05-14 13:30:00,53.31,53.32,53.3,53.3,15700.0,40.4735,40.4811,40.4659,40.4659,15700.0
2014-05-14 13:40:00,53.3,53.37,53.3,53.37,16400.0,40.4659,40.5191,40.4659,40.5191,16400.0
2014-05-14 13:50:00,53.37,53.37,53.34,53.37,16700.0,40.5191,40.5191,40.4963,40.5191,16700.0
2014-05-14 14:00:00,53.37,53.37,53.28,53.28,27800.0,40.5191,40.5191,40.4508,40.4508,27800.0
2014-05-14 14:10:00,53.27,53.28,53.22,53.27,15600.0,40.4432,40.4508,40.4052,40.4432,15600.0
2014-05-14 14:20:00,53.27,53.28,53.24,53.28,14200.0,40.4432,40.4508,40.4204,40.4508,14200.0
2014-05-14 14:30:00,53.29,53.3,53.25,53.26,21100.0,40.4583,40.4659,40.428,40.4356,21100.0
2014-05-14 14:40:00,53.26,53.29,53.16,53.16,22000.0,40.4356,40.4583,40.3596,40.3596,22000.0
2014-05-14 14:50:00,53.15,53.16,53.11,53.12,26300.0,40.3521,40.3596,40.3217,40.3293,26300.0
2014-05-14 15:00:00,53.13,53.14,53.05,53.05,53700.0,40.3369,40.3445,40.2761,40.2761,53700.0
2014-05-14 15:10:00,53.05,53.08,53.03,53.06,28300.0,40.2761,40.2989,40.261,40.2837,28300.0
2014-05-14 15:20:00,53.07,53.11,52.99,52.99,66700.0,40.2913,40.3217,40.2306,40.2306,66700.0
2014-05-14 15:30:00,52.99,53.0,52.88,52.9,102000.0,40.2306,40.2382,40.1471,40.1623,102000.0
2014-05-14 15:40:00,52.9,53.01,52.9,53.0,60700.0,40.1623,40.2458,40.1623,40.2382,60700.0
2014-05-14 15:50:00,53.01,53.02,52.93,52.94,200500.0,40.2458,40.2534,40.185,40.1926,200500.0
2014-05-15 09:30:00,52.9,52.93,52.73,52.79,56900.0,40.1623,40.185,40.0332,40.0787,56900.0
2014-05-15 09:40:00,52.8,52.83,52.68,52.7,23500.0,40.0863,40.1091,39.9952,40.0104,23500.0
2014-05-15 09:50:00,52.68,52.68,52.48,52.59,34300.0,39.9952,39.9952,39.8434,39.9269,34300.0
2014-05-15 10:00:00,52.59,52.59,52.32,52.34,33900.0,39.9269,39.9269,39.7219,39.7371,33900.0
2014-05-15 10:10:00,52.32,52.36,52.24,52.34,16300.0,39.7219,39.7523,39.6612,39.7371,16300.0
2014-05-15 10:20:00,52.34,52.46,52.28,52.34,31900.0,39.7371,39.8282,39.6915,39.7371,31900.0
2014-05-15 10:30:00,52.36,52.38,52.27,52.28,20700.0,39.7523,39.7675,39.684,39.6915,20700.0
2014-05-15 10:40:00,52.27,52.37,52.25,52.25,21300.0,39.684,39.7599,39.6688,39.6688,21300.0
2014-05-15 10:50:00,52.25,52.3,52.18,52.18,19300.0,39.6688,39.7067,39.6156,39.6156,19300.0
2014-05-15 11:00:00,52.2,52.21,51.97,51.97,29800.0,39.6308,39.6384,39.4562,39.4562,29800.0
2014-05-15 11:10:00,51.98,52.02,51.87,51.97,23500.0,39.4638,39.4941,39.3803,39.4562,23500.0
2014-05-15 11:20:00,51.96,51.96,51.86,51.89,16100.0,39.4486,39.4486,39.3727,39.3955,16100.0
2014-05-15 11:30:00,51.88,52.03,51.88,52.03,16600.0,39.3879,39.5017,39.3879,39.5017,16600.0
2014-05-15 11:40:00,52.02,52.02,51.83,51.83,23300.0,39.4941,39.4941,39.3499,39.3499,23300.0
2014-05-15 11:50:00,51.83,51.85,51.7,51.77,41000.0,39.3499,39.3651,39.2512,39.3043,41000.0
2014-05-15 12:00:00,51.79,51.85,51.77,51.82,9900.0,39.3195,39.3651,39.3043,39.3423,9900.0
2014-05-15 12:10:00,51.83,51.83,51.77,51.8,13900.0,39.3499,39.3499,39.3043,39.3271,13900.0
2014-05-15 12:20:00,51.81,51.81,51.74,51.76,15000.0,39.3347,39.3347,39.2816,39.2968,15000.0
2014-05-15 12:30:00,51.76,51.92,51.76,51.89,21400.0,39.2968,39.4182,39.2968,39.3955,21400.0
2014-05-15 12:40:00,51.89,51.96,51.86,51.93,10200.0,39.3955,39.4486,39.3727,39.4258,10200.0
2014-05-15 12:50:00,51.92,52.05,51.92,52.05,13300.0,39.4182,39.5169,39.4182,39.5169,13300.0
2014-05-15 13:00:00,52.04,52.04,51.91,51.92,23300.0,39.5093,39.5093,39.4106,39.4182,23300.0
2014-05-15 13:10:00,51.93,51.93,51.89,51.9,12100.0,39.4258,39.4258,39.3955,39.403,12100.0
2014-05-15 13:20:00,51.9,51.94,51.87,51.9,11300.0,39.403,39.4334,39.3803,39.403,11300.0
2014-05-15 13:30:00,51.89,51.95,51.89,51.89,11700.0,39.3955,39.441,39.3955,39.3955,11700.0
2014-05-15 13:40:00,51.91,51.91,51.86,51.88,10100.0,39.4106,39.4106,39.3727,39.3879,10100.0
2014-05-15 13:50:00,51.88,52.02,51.88,52.02,26100.0,39.3879,39.4941,39.3879,39.4941,26100.0
2014-05-15 14:00:00,52.02,52.08,52.02,52.07,16000.0,39.4941,39.5397,39.4941,39.5321,16000.0
2014-05-15 14:10:00,52.07,52.08,51.95,51.98,22300.0,39.5321,39.5397,39.441,39.4638,22300.0
2014-05-15 14:20:00,51.97,52.05,51.93,52.03,15200.0,39.4562,39.5169,39.4258,39.5017,15200.0
2014-05-15 14:30:00,52.05,52.13,52.05,52.11,16000.0,39.5169,39.5777,39.5169,39.5625,16000.0
2014-05-15 14:40:00,52.1,52.1,52.05,52.1,13600.0,39.5549,39.5549,39.5169,39.5549,13600.0
2014-05-15 14:50:00,52.11,52.14,52.08,52.08,18800.0,39.5625,39.5853,39.5397,39.5397,18800.0
2014-05-15 15:00:00,52.08,52.11,52.05,52.09,19100.0,39.5397,39.5625,39.5169,39.5473,19100.0
2014-05-15 15:10:00,52.09,52.13,52.08,52.08,26300.0,39.5473,39.5777,39.5397,39.5397,26300.0
2014-05-15 15:20:00,52.09,52.1,52.03,52.06,27100.0,39.5473,39.5549,39.5017,39.5245,27100.0
2014-05-15 15:30:00,52.06,52.2,52.04,52.19,44400.0,39.5245,39.6308,39.5093,39.6232,44400.0
2014-05-15 15:40:00,52.18,52.18,52.12,52.12,54000.0,39.6156,39.6156,39.5701,39.5701,54000.0
2014-05-15 15:50:00,52.12,52.18,52.09,52.18,98500.0,39.5701,39.6156,39.5473,39.6156,98500.0
2014-05-16 09:30:00,52.09,52.09,51.51,51.66,155600.0,39.5473,39.5473,39.107,39.2208,155600.0
2014-05-16 09:40:00,51.63,51.95,51.61,51.85,29900.0,39.1981,39.441,39.1829,39.3651,29900.0
2014-05-16 09:50:00,51.85,51.93,51.69,51.82,21300.0,39.3651,39.4258,39.2436,39.3423,21300.0
2014-05-16 10:00:00,51.81,51.84,51.58,51.6,27300.0,39.3347,39.3575,39.1601,39.1753,27300.0
2014-05-16 10:10:00,51.62,51.73,51.62,51.72,9600.0,39.1905,39.274,39.1905,39.2664,9600.0
2014-05-16 10:20:00,51.74,51.77,51.66,51.71,13400.0,39.2816,39.3043,39.2208,39.2588,13400.0
2014-05-16 10:30:00,51.71,51.88,51.71,51.87,9400.0,39.2588,39.3879,39.2588,39.3803,9400.0
2014-05-16 10:40:00,51.88,51.97,51.86,51.97,17000.0,39.3879,39.4562,39.3727,39.4562,17000.0
2014-05-16 10:50:00,51.96,52.07,51.96,52.04,22600.0,39.4486,39.5321,39.4486,39.5093,22600.0
2014-05-16 11:00:00,52.03,52.14,52.0,52.14,25800.0,39.5017,39.5853,39.479,39.5853,25800.0
2014-05-16 11:10:00,52.17,52.32,52.16,52.28,20800.0,39.608,39.7219,39.6004,39.6915,20800.0
2014-05-16 11:20:00,52.28,52.29,52.2,52.24,18300.0,39.6915,39.6991,39.6308,39.6612,18300.0
2014-05-16 11:30:00,52.25,52.37,52.25,52.36,23700.0,39.6688,39.7599,39.6688,39.7523,23700.0
2014-05-16 11:40:00,52.35,52.36,52.2,52.21,30900.0,39.7447,39.7523,39.6308,39.6384,30900.0
2014-05-16 11:50:00,52.21,52.22,52.09,52.13,16000.0,39.6384,39.646,39.5473,39.5777,16000.0
2014-05-16 12:00:00,52.13,52.17,52.11,52.15,11500.0,39.5777,39.608,39.5625,39.5928,11500.0
2014-05-16 12:10:00,52.14,52.15,52.08,52.11,5700.0,39.5853,39.5928,39.5397,39.5625,5700.0
2014-05-16 12:20:00,52.12,52.17,52.1,52.1,10600.0,39.5701,39.608,39.5549,39.5549,10600.0
2014-05-16 12:30:00,52.1,52.13,52.08,52.13,8300.0,39.5549,39.5777,39.5397,39.5777,8300.0
2014-05-16 12:40:00,52.13,52.13,52.06,52.06,6600.0,39.5777,39.5777,39.5245,39.5245,6600.0
2014-05-16 12:50:00,52.07,52.07,52.05,52.05,4800.0,39.5321,39.5321,39.5169,39.5169,4800.0
2014-05-16 13:00:00,52.04,52.04,51.96,51.99,21100.0,39.5093,39.5093,39.4486,39.4714,21100.0
2014-05-16 13:10:00,52.01,52.05,52.01,52.05,4100.0,39.4866,39.5169,39.4866,39.5169,4100.0
2014-05-16 13:20:00,52.05,52.09,52.05,52.06,4100.0,39.5169,39.5473,39.5169,39.5245,4100.0
2014-05-16 13:30:00,52.05,52.08,52.04,52.05,11900.0,39.5169,39.5397,39.5093,39.5169,11900.0
2014-05-16 13:40:00,52.07,52.1,51.98,52.0,7100.0,39.5321,39.5549,39.4638,39.479,7100.0
2014-05-16 13:50:00,52.01,52.03,51.99,52.03,3700.0,39.4866,39.5017,39.4714,39.5017,3700.0
2014-05-16 14:00:00,52.02,52.04,51.97,51.98,7300.0,39.4941,39.5093,39.4562,39.4638,7300.0
2014-05-16 14:10:00,52.0,52.02,51.98,51.99,10900.0,39.479,39.4941,39.4638,39.4714,10900.0
2014-05-16 14:20:00,52.01,52.01,51.95,51.95,35400.0,39.4866,39.4866,39.441,39.441,35400.0
2014-05-16 14:30:00,51.95,52.0,51.95,51.99,17100.0,39.441,39.479,39.441,39.4714,17100.0
2014-05-16 14:40:00,51.98,52.04,51.98,52.03,10300.0,39.4638,39.5093,39.4638,39.5017,10300.0
2014-05-16 14:50:00,52.02,52.09,52.0,52.09,19300.0,39.4941,39.5473,39.479,39.5473,19300.0
2014-05-16 15:00:00,52.08,52.12,52.06,52.12,20600.0,39.5397,39.5701,39.5245,39.5701,20600.0
2014-05-16 15:10:00,52.13,52.15,52.08,52.08,26200.0,39.5777,39.5928,39.5397,39.5397,26200.0
2014-05-16 15:20:00,52.08,52.09,52.04,52.07,34100.0,39.5397,39.5473,39.5093,39.5321,34100.0
2014-05-16 15:30:00,52.06,52.1,52.06,52.06,54800.0,39.5245,39.5549,39.5245,39.5245,54800.0
2014-05-16 15:40:00,52.06,52.11,52.05,52.1,51300.0,39.5245,39.5625,39.5169,39.5549,51300.0
2014-05-16 15:50:00,52.11,52.16,52.09,52.13,119100.0,39.5625,39.6004,39.5473,39.5777,119100.0
2014-05-19 09:30:00,52.04,52.27,52.02,52.18,48100.0,39.5093,39.684,39.4941,39.6156,48100.0
2014-05-19 09:40:00,52.18,52.29,52.14,52.27,23800.0,39.6156,39.6991,39.5853,39.684,23800.0
2014-05-19 09:50:00,52.26,52.43,52.26,52.43,15100.0,39.6764,39.8054,39.6764,39.8054,15100.0
2014-05-19 10:00:00,52.42,52.44,52.25,52.31,22000.0,39.7978,39.813,39.6688,39.7143,22000.0
2014-05-19 10:10:00,52.32,52.32,52.21,52.24,21100.0,39.7219,39.7219,39.6384,39.6612,21100.0
2014-05-19 10:20:00,52.24,52.27,52.17,52.22,28300.0,39.6612,39.684,39.608,39.646,28300.0
2014-05-19 10:30:00,52.23,52.37,52.21,52.32,26700.0,39.6536,39.7599,39.6384,39.7219,26700.0
2014-05-19 10:40:00,52.33,52.43,52.3,52.37,23300.0,39.7295,39.8054,39.7067,39.7599,23300.0
2014-05-19 10:50:00,52.38,52.44,52.37,52.43,28400.0,39.7675,39.813,39.7599,39.8054,28400.0
2014-05-19 11:00:00,52.42,52.43,52.39,52.4,41500.0,39.7978,39.8054,39.7751,39.7826,41500.0
2014-05-19 11:10:00,52.41,52.43,52.38,52.41,36500.0,39.7902,39.8054,39.7675,39.7902,36500.0
2014-05-19 11:20:00,52.4,52.42,52.34,52.41,30600.0,39.7826,39.7978,39.7371,39.7902,30600.0
2014-05-19 11:30:00,52.41,52.42,52.39,52.41,23900.0,39.7902,39.7978,39.7751,39.7902,23900.0
2014-05-19 11:40:00,52.41,52.43,52.4,52.42,14300.0,39.7902,39.8054,39.7826,39.7978,14300.0
2014-05-19 11:50:00,52.42,52.42,52.39,52.4,6500.0,39.7978,39.7978,39.7751,39.7826,6500.0
2014-05-19 12:00:00,52.38,52.41,52.38,52.41,11000.0,39.7675,39.7902,39.7675,39.7902,11000.0
2014-05-19 12:10:00,52.4,52.4,52.35,52.36,14600.0,39.7826,39.7826,39.7447,39.7523,14600.0
2014-05-19 12:20:00,52.35,52.37,52.34,52.35,17200.0,39.7447,39.7599,39.7371,39.7447,17200.0
2014-05-19 12:30:00,52.35,52.36,52.26,52.26,13500.0,39.7447,39.7523,39.6764,39.6764,13500.0
2014-05-19 12:40:00,52.26,52.35,52.26,52.33,22900.0,39.6764,39.7447,39.6764,39.7295,22900.0
2014-05-19 12:50:00,52.34,52.34,52.31,52.32,6600.0,39.7371,39.7371,39.7143,39.7219,6600.0
2014-05-19 13:00:00,52.32,52.34,52.31,52.34,9200.0,39.7219,39.7371,39.7143,39.7371,9200.0
2014-05-19 13:10:00,52.35,52.38,52.31,52.31,26300.0,39.7447,39.7675,39.7143,39.7143,26300.0
2014-05-19 13:20:00,52.32,52.37,52.32,52.36,9200.0,39.7219,39.7599,39.7219,39.7523,9200.0
2014-05-19 13:30:00,52.35,52.38,52.35,52.36,9900.0,39.7447,39.7675,39.7447,39.7523,9900.0
2014-05-19 13:40:00,52.35,52.4,52.35,52.4,14200.0,39.7447,39.7826,39.7447,39.7826,14200.0
2014-05-19 13:50:00,52.39,52.42,52.39,52.42,15400.0,39.7751,39.7978,39.7751,39.7978,15400.0
2014-05-19 14:00:00,52.41,52.42,52.34,52.35,35900.0,39.7902,39.7978,39.7371,39.7447,35900.0
2014-05-19 14:10:00,52.35,52.35,52.28,52.31,43500.0,39.7447,39.7447,39.6915,39.7143,43500.0
2014-05-19 14:20:00,52.32,52.34,52.28,52.29,18600.0,39.7219,39.7371,39.6915,39.6991,18600.0
2014-05-19 14:30:00,52.29,52.33,52.26,52.32,65000.0,39.6991,39.7295,39.6764,39.7219,65000.0
2014-05-19 14:40:00,52.32,52.34,52.31,52.31,10900.0,39.7219,39.7371,39.7143,39.7143,10900.0
2014-05-19 14:50:00,52.32,52.34,52.3,52.32,10500.0,39.7219,39.7371,39.7067,39.7219,10500.0
2014-05-19 15:00:00,52.31,52.33,52.3,52.31,12600.0,39.7143,39.7295,39.7067,39.7143,12600.0
2014-05-19 15:10:00,52.32,52.35,52.31,52.35,25200.0,39.7219,39.7447,39.7143,39.7447,25200.0
2014-05-19 15:20:00,52.34,52.42,52.33,52.41,38200.0,39.7371,39.7978,39.7295,39.7902,38200.0
2014-05-19 15:30:00,52.42,52.42,52.4,52.42,35200.0,39.7978,39.7978,39.7826,39.7978,35200.0
2014-05-19 15:40:00,52.41,52.46,52.41,52.46,40200.0,39.7902,39.8282,39.7902,39.8282,40200.0
2014-05-19 15:50:00,52.46,52.48,52.43,52.43,103200.0,39.8282,39.8434,39.8054,39.8054,103200.0
2014-05-20 09:30:00,52.08,52.38,51.94,51.95,69600.0,39.5397,39.7675,39.4334,39.441,69600.0
2014-05-20 09:40:00,51.94,51.96,51.71,51.76,29500.0,39.4334,39.4486,39.2588,39.2968,29500.0
2014-05-20 09:50:00,51.76,51.89,51.73,51.74,30800.0,39.2968,39.3955,39.274,39.2816,30800.0
2014-05-20 10:00:00,51.78,51.8,51.74,51.74,15100.0,39.3119,39.3271,39.2816,39.2816,15100.0
2014-05-20 10:10:00,51.74,51.82,51.71,51.71,11400.0,39.2816,39.3423,39.2588,39.2588,11400.0
2014-05-20 10:20:00,51.68,51.7,51.54,51.58,31200.0,39.236,39.2512,39.1297,39.1601,31200.0
2014-05-20 10:30:00,51.58,51.72,51.58,51.7,20300.0,39.1601,39.2664,39.1601,39.2512,20300.0
2014-05-20 10:40:00,51.69,51.72,51.65,51.67,18400.0,39.2436,39.2664,39.2132,39.2284,18400.0
2014-05-20 10:50:00,51.66,51.77,51.65,51.73,9900.0,39.2208,39.3043,39.2132,39.274,9900.0
2014-05-20 11:00:00,51.74,51.76,51.68,51.7,15700.0,39.2816,39.2968,39.236,39.2512,15700.0
2014-05-20 11:10:00,51.7,51.72,51.68,51.68,18500.0,39.2512,39.2664,39.236,39.236,18500.0
2014-05-20 11:20:00,51.68,51.7,51.58,51.58,21100.0,39.236,39.2512,39.1601,39.1601,21100.0
2014-05-20 11:30:00,51.59,51.61,51.53,51.6,17900.0,39.1677,39.1829,39.1221,39.1753,17900.0
2014-05-20 11:40:00,51.61,51.63,51.58,51.62,14500.0,39.1829,39.1981,39.1601,39.1905,14500.0
2014-05-20 11:50:00,51.62,51.62,51.46,51.46,22000.0,39.1905,39.1905,39.069,39.069,22000.0
2014-05-20 12:00:00,51.47,51.47,51.37,51.42,24400.0,39.0766,39.0766,39.0007,39.0386,24400.0
2014-05-20 12:10:00,51.42,51.43,51.34,51.38,13100.0,39.0386,39.0462,38.9779,39.0083,13100.0
2014-05-20 12:20:00,51.37,51.38,51.31,51.32,14600.0,39.0007,39.0083,38.9551,38.9627,14600.0
2014-05-20 12:30:00,51.31,51.33,51.25,51.26,20800.0,38.9551,38.9703,38.9096,38.9171,20800.0
2014-05-20 12:40:00,51.25,51.25,51.19,51.2,18600.0,38.9096,38.9096,38.864,38.8716,18600.0
2014-05-20 12:50:00,51.2,51.24,51.18,51.18,15100.0,38.8716,38.902,38.8564,38.8564,15100.0
2014-05-20 13:00:00,51.18,51.18,51.12,51.13,29100.0,38.8564,38.8564,38.8109,38.8185,29100.0
2014-05-20 13:10:00,51.13,51.15,51.09,51.12,24600.0,38.8185,38.8336,38.7881,38.8109,24600.0
2014-05-20 13:20:00,51.13,51.16,51.11,51.16,23000.0,38.8185,38.8412,38.8033,38.8412,23000.0
2014-05-20 13:30:00,51.16,51.2,51.13,51.15,30000.0,38.8412,38.8716,38.8185,38.8336,30000.0
2014-05-20 13:40:00,51.13,51.17,51.08,51.13,30100.0,38.8185,38.8488,38.7805,38.8185,30100.0
2014-05-20 13:50:00,51.13,51.15,51.1,51.15,21500.0,38.8185,38.8336,38.7957,38.8336,21500.0
2014-05-20 14:00:00,51.15,51.25,51.15,51.24,18600.0,38.8336,38.9096,38.8336,38.902,18600.0
2014-05-20 14:10:00,51.25,51.29,51.23,51.23,20900.0,38.9096,38.9399,38.8944,38.8944,20900.0
2014-05-20 14:20:00,51.23,51.26,51.14,51.15,26300.0,38.8944,38.9171,38.826,38.8336,26300.0
2014-05-20 14:30:00,51.15,51.18,51.12,51.14,24800.0,38.8336,38.8564,38.8109,38.826,24800.0
2014-05-20 14:40:00,51.14,51.22,51.13,51.2,15500.0,38.826,38.8868,38.8185,38.8716,15500.0
2014-05-20 14:50:00,51.19,51.25,51.13,51.19,46000.0,38.864,38.9096,38.8185,38.864,46000.0
2014-05-20 15:00:00,51.18,51.21,51.16,51.2,28300.0,38.8564,38.8792,38.8412,38.8716,28300.0
2014-05-20 15:10:00,51.19,51.19,51.15,51.18,20300.0,38.864,38.864,38.8336,38.8564,20300.0
2014-05-20 15:20:00,51.19,51.22,51.16,51.2,27800.0,38.864,38.8868,38.8412,38.8716,27800.0
2014-05-20 15:30:00,51.2,51.33,51.19,51.32,52400.0,38.8716,38.9703,38.864,38.9627,52400.0
2014-05-20 15:40:00,51.32,51.37,51.28,51.32,49900.0,38.9627,39.0007,38.9323,38.9627,49900.0
2014-05-20 15:50:00,51.33,51.34,51.29,51.31,122100.0,38.9703,38.9779,38.9399,38.9551,122100.0
2014-05-21 09:30:00,51.5,51.81,51.42,51.53,35700.0,39.0994,39.3347,39.0386,39.1221,35700.0
2014-05-21 09:40:00,51.47,51.68,51.42,51.48,33000.0,39.0766,39.236,39.0386,39.0842,33000.0
2014-05-21 09:50:00,51.5,51.5,51.19,51.3,77400.0,39.0994,39.0994,38.864,38.9475,77400.0
2014-05-21 10:00:00,51.34,51.52,51.34,51.4,27700.0,38.9779,39.1145,38.9779,39.0234,27700.0
2014-05-21 10:10:00,51.41,51.42,51.28,51.29,33300.0,39.031,39.0386,38.9323,38.9399,33300.0
2014-05-21 10:20:00,51.28,51.38,51.25,51.34,14900.0,38.9323,39.0083,38.9096,38.9779,14900.0
2014-05-21 10:30:00,51.35,51.41,51.29,51.41,14800.0,38.9855,39.031,38.9399,39.031,14800.0
2014-05-21 10:40:00,51.41,51.43,51.28,51.34,23800.0,39.031,39.0462,38.9323,38.9779,23800.0
2014-05-21 10:50:00,51.33,51.33,51.19,51.19,110100.0,38.9703,38.9703,38.864,38.864,110100.0
2014-05-21 11:00:00,51.19,51.26,51.12,51.24,65700.0,38.864,38.9171,38.8109,38.902,65700.0
2014-05-21 11:10:00,51.24,51.25,51.18,51.21,29300.0,38.902,38.9096,38.8564,38.8792,29300.0
2014-05-21 11:20:00,51.2,51.22,51.1,51.1,34500.0,38.8716,38.8868,38.7957,38.7957,34500.0
2014-05-21 11:30:00,51.1,51.21,51.09,51.18,84400.0,38.7957,38.8792,38.7881,38.8564,84400.0
2014-05-21 11:40:00,51.17,51.17,51.02,51.05,20000.0,38.8488,38.8488,38.7349,38.7577,20000.0
2014-05-21 11:50:00,51.05,51.07,51.01,51.04,45900.0,38.7577,38.7729,38.7273,38.7501,45900.0
2014-05-21 12:00:00,51.04,51.06,50.97,50.98,47100.0,38.7501,38.7653,38.697,38.7046,47100.0
2014-05-21 12:10:00,50.97,50.99,50.93,50.96,28500.0,38.697,38.7122,38.6666,38.6894,28500.0
2014-05-21 12:20:00,50.98,51.05,50.98,51.05,15100.0,38.7046,38.7577,38.7046,38.7577,15100.0
2014-05-21 12:30:00,51.05,51.13,51.04,51.07,34800.0,38.7577,38.8185,38.7501,38.7729,34800.0
2014-05-21 12:40:00,51.07,51.11,51.05,51.09,21100.0,38.7729,38.8033,38.7577,38.7881,21100.0
2014-05-21 12:50:00,51.1,51.13,51.07,51.12,36900.0,38.7957,38.8185,38.7729,38.8109,36900.0
2014-05-21 13:00:00,51.13,51.22,51.13,51.21,25000.0,38.8185,38.8868,38.8185,38.8792,25000.0
2014-05-21 13:10:00,51.22,51.22,51.18,51.19,19300.0,38.8868,38.8868,38.8564,38.864,19300.0
2014-05-21 13:20:00,51.19,51.2,51.17,51.18,13200.0,38.864,38.8716,38.8488,38.8564,13200.0
2014-05-21 13:30:00,51.19,51.2,51.16,51.19,21300.0,38.864,38.8716,38.8412,38.864,21300.0
2014-05-21 13:40:00,51.18,51.21,51.17,51.21,16600.0,38.8564,38.8792,38.8488,38.8792,16600.0
2014-05-21 13:50:00,51.21,51.24,51.18,51.18,24300.0,38.8792,38.902,38.8564,38.8564,24300.0
2014-05-21 14:00:00,51.19,51.33,51.16,51.22,44400.0,38.864,38.9703,38.8412,38.8868,44400.0
2014-05-21 14:10:00,51.21,51.23,51.1,51.22,67600.0,38.8792,38.8944,38.7957,38.8868,67600.0
2014-05-21 14:20:00,51.21,51.23,51.17,51.21,29200.0,38.8792,38.8944,38.8488,38.8792,29200.0
2014-05-21 14:30:00,51.21,51.25,51.2,51.25,26100.0,38.8792,38.9096,38.8716,38.9096,26100.0
2014-05-21 14:40:00,51.25,51.3,51.22,51.29,27200.0,38.9096,38.9475,38.8868,38.9399,27200.0
2014-05-21 14:50:00,51.28,51.29,51.26,51.28,25700.0,38.9323,38.9399,38.9171,38.9323,25700.0
2014-05-21 15:00:00,51.27,51.3,51.25,51.29,33600.0,38.9247,38.9475,38.9096,38.9399,33600.0
2014-05-21 15:10:00,51.29,51.36,51.28,51.34,48500.0,38.9399,38.9931,38.9323,38.9779,48500.0
2014-05-21 15:20:00,51.33,51.35,51.32,51.35,34800.0,38.9703,38.9855,38.9627,38.9855,34800.0
2014-05-21 15:30:00,51.35,51.36,51.34,51.35,51600.0,38.9855,38.9931,38.9779,38.9855,51600.0
2014-05-21 15:40:00,51.36,51.41,51.35,51.39,125300.0,38.9931,39.031,38.9855,39.0158,125300.0
2014-05-21 15:50:00,51.4,51.45,51.35,51.35,234600.0,39.0234,39.0614,38.9855,38.9855,234600.0
2014-05-22 09:30:00,51.5,51.57,51.19,51.3,74500.0,39.0994,39.1525,38.864,38.9475,74500.0
2014-05-22 09:40:00,51.29,51.49,51.28,51.49,12400.0,38.9399,39.0918,38.9323,39.0918,12400.0
2014-05-22 09:50:00,51.48,51.53,51.42,51.42,39300.0,39.0842,39.1221,39.0386,39.0386,39300.0
2014-05-22 10:00:00,51.43,51.51,51.4,51.46,14300.0,39.0462,39.107,39.0234,39.069,14300.0
2014-05-22 10:10:00,51.45,51.47,51.34,51.36,28900.0,39.0614,39.0766,38.9779,38.9931,28900.0
2014-05-22 10:20:00,51.35,51.35,51.12,51.13,25000.0,38.9855,38.9855,38.8109,38.8185,25000.0
2014-05-22 10:30:00,51.12,51.19,51.12,51.18,33100.0,38.8109,38.864,38.8109,38.8564,33100.0
2014-05-22 10:40:00,51.18,51.18,51.06,51.12,69400.0,38.8564,38.8564,38.7653,38.8109,69400.0
2014-05-22 10:50:00,51.12,51.13,51.09,51.11,31900.0,38.8109,38.8185,38.7881,38.8033,31900.0
2014-05-22 11:00:00,51.11,51.12,51.05,51.07,30200.0,38.8033,38.8109,38.7577,38.7729,30200.0
2014-05-22 11:10:00,51.07,51.09,51.04,51.05,85400.0,38.7729,38.7881,38.7501,38.7577,85400.0
2014-05-22 11:20:00,51.05,51.12,51.05,51.11,31000.0,38.7577,38.8109,38.7577,38.8033,31000.0
2014-05-22 11:30:00,51.1,51.11,51.04,51.04,25700.0,38.7957,38.8033,38.7501,38.7501,25700.0
2014-05-22 11:40:00,51.04,51.04,50.97,50.97,19700.0,38.7501,38.7501,38.697,38.697,19700.0
2014-05-22 11:50:00,50.96,51.01,50.94,50.99,17200.0,38.6894,38.7273,38.6742,38.7122,17200.0
2014-05-22 12:00:00,50.99,51.03,50.96,51.03,11600.0,38.7122,38.7425,38.6894,38.7425,11600.0
2014-05-22 12:10:00,51.03,51.03,50.93,50.94,30200.0,38.7425,38.7425,38.6666,38.6742,30200.0
2014-05-22 12:20:00,50.93,50.96,50.93,50.96,9900.0,38.6666,38.6894,38.6666,38.6894,9900.0
2014-05-22 12:30:00,50.95,50.97,50.92,50.94,16200.0,38.6818,38.697,38.659,38.6742,16200.0
2014-05-22 12:40:00,50.94,50.95,50.93,50.95,16200.0,38.6742,38.6818,38.6666,38.6818,16200.0
2014-05-22 12:50:00,50.94,50.94,50.9,50.91,14800.0,38.6742,38.6742,38.6438,38.6514,14800.0
2014-05-22 13:00:00,50.91,50.95,50.9,50.9,103100.0,38.6514,38.6818,38.6438,38.6438,103100.0
2014-05-22 13:10:00,50.91,50.93,50.89,50.9,31800.0,38.6514,38.6666,38.6362,38.6438,31800.0
2014-05-22 13:20:00,50.9,50.9,50.86,50.87,27500.0,38.6438,38.6438,38.6135,38.6211,27500.0
2014-05-22 13:30:00,50.88,50.91,50.87,50.91,19000.0,38.6286,38.6514,38.6211,38.6514,19000.0
2014-05-22 13:40:00,50.91,50.97,50.91,50.96,19900.0,38.6514,38.697,38.6514,38.6894,19900.0
2014-05-22 13:50:00,50.96,51.0,50.94,50.96,25700.0,38.6894,38.7198,38.6742,38.6894,25700.0
2014-05-22 14:00:00,50.95,51.01,50.94,51.01,18800.0,38.6818,38.7273,38.6742,38.7273,18800.0
2014-05-22 14:10:00,51.02,51.04,51.01,51.02,46500.0,38.7349,38.7501,38.7273,38.7349,46500.0
2014-05-22 14:20:00,51.02,51.03,50.98,50.98,20800.0,38.7349,38.7425,38.7046,38.7046,20800.0
2014-05-22 14:30:00,50.98,51.01,50.98,50.98,35700.0,38.7046,38.7273,38.7046,38.7046,35700.0
2014-05-22 14:40:00,50.99,51.01,50.98,51.01,20800.0,38.7122,38.7273,38.7046,38.7273,20800.0
2014-05-22 14:50:00,51.0,51.01,50.99,51.0,25600.0,38.7198,38.7273,38.7122,38.7198,25600.0
2014-05-22 15:00:00,50.99,51.0,50.98,50.99,23400.0,38.7122,38.7198,38.7046,38.7122,23400.0
2014-05-22 15:10:00,50.99,50.99,50.94,50.98,38500.0,38.7122,38.7122,38.6742,38.7046,38500.0
2014-05-22 15:20:00,50.98,51.01,50.97,51.0,90900.0,38.7046,38.7273,38.697,38.7198,90900.0
2014-05-22 15:30:00,51.0,51.01,50.98,51.0,42100.0,38.7198,38.7273,38.7046,38.7198,42100.0
2014-05-22 15:40:00,51.0,51.03,50.98,51.0,64300.0,38.7198,38.7425,38.7046,38.7198,64300.0
2014-05-22 15:50:00,51.0,51.02,50.93,50.93,230600.0,38.7198,38.7349,38.6666,38.6666,230600.0
2014-05-23 09:30:00,51.06,51.09,50.91,50.93,34600.0,38.7653,38.7881,38.6514,38.6666,34600.0
2014-05-23 09:40:00,50.9,51.1,50.86,51.09,26200.0,38.6438,38.7957,38.6135,38.7881,26200.0
2014-05-23 09:50:00,51.08,51.23,51.06,51.2,23500.0,38.7805,38.8944,38.7653,38.8716,23500.0
2014-05-23 10:00:00,51.21,51.33,51.18,51.29,21800.0,38.8792,38.9703,38.8564,38.9399,21800.0
2014-05-23 10:10:00,51.31,51.34,51.26,51.27,12000.0,38.9551,38.9779,38.9171,38.9247,12000.0
2014-05-23 10:20:00,51.29,51.4,51.29,51.37,13900.0,38.9399,39.0234,38.9399,39.0007,13900.0
2014-05-23 10:30:00,51.38,51.39,51.37,51.38,10200.0,39.0083,39.0158,39.0007,39.0083,10200.0
2014-05-23 10:40:00,51.4,51.44,51.4,51.42,14300.0,39.0234,39.0538,39.0234,39.0386,14300.0
2014-05-23 10:50:00,51.42,51.44,51.39,51.4,10100.0,39.0386,39.0538,39.0158,39.0234,10100.0
2014-05-23 11:00:00,51.41,51.44,51.39,51.44,7200.0,39.031,39.0538,39.0158,39.0538,7200.0
2014-05-23 11:10:00,51.45,51.47,51.44,51.46,16900.0,39.0614,39.0766,39.0538,39.069,16900.0
2014-05-23 11:20:00,51.46,51.49,51.43,51.43,14800.0,39.069,39.0918,39.0462,39.0462,14800.0
2014-05-23 11:30:00,51.41,51.45,51.41,51.43,8900.0,39.031,39.0614,39.031,39.0462,8900.0
2014-05-23 11:40:00,51.44,51.45,51.41,51.43,12300.0,39.0538,39.0614,39.031,39.0462,12300.0
2014-05-23 11:50:00,51.43,51.45,51.39,51.39,12300.0,39.0462,39.0614,39.0158,39.0158,12300.0
2014-05-23 12:00:00,51.39,51.44,51.39,51.42,16200.0,39.0158,39.0538,39.0158,39.0386,16200.0
2014-05-23 12:10:00,51.41,51.43,51.38,51.39,18000.0,39.031,39.0462,39.0083,39.0158,18000.0
2014-05-23 12:20:00,51.38,51.4,51.37,51.37,7600.0,39.0083,39.0234,39.0007,39.0007,7600.0
2014-05-23 12:30:00,51.38,51.43,51.38,51.43,5400.0,39.0083,39.0462,39.0083,39.0462,5400.0
2014-05-23 12:40:00,51.41,51.44,51.39,51.42,16200.0,39.031,39.0538,39.0158,39.0386,16200.0
2014-05-23 12:50:00,51.43,51.43,51.37,51.38,22300.0,39.0462,39.0462,39.0007,39.0083,22300.0
2014-05-23 13:00:00,51.38,51.39,51.37,51.37,4100.0,39.0083,39.0158,39.0007,39.0007,4100.0
2014-05-23 13:10:00,51.37,51.37,51.33,51.35,12200.0,39.0007,39.0007,38.9703,38.9855,12200.0
2014-05-23 13:20:00,51.35,51.36,51.29,51.36,17500.0,38.9855,38.9931,38.9399,38.9931,17500.0
2014-05-23 13:30:00,51.37,51.41,51.35,51.36,16100.0,39.0007,39.031,38.9855,38.9931,16100.0
2014-05-23 13:40:00,51.38,51.4,51.36,51.39,8700.0,39.0083,39.0234,38.9931,39.0158,8700.0
2014-05-23 13:50:00,51.38,51.39,51.37,51.38,17300.0,39.0083,39.0158,39.0007,39.0083,17300.0
2014-05-23 14:00:00,51.38,51.41,51.38,51.4,23700.0,39.0083,39.031,39.0083,39.0234,23700.0
2014-05-23 14:10:00,51.41,51.43,51.37,51.42,28800.0,39.031,39.0462,39.0007,39.0386,28800.0
2014-05-23 14:20:00,51.42,51.44,51.41,51.42,13500.0,39.0386,39.0538,39.031,39.0386,13500.0
2014-05-23 14:30:00,51.43,51.44,51.42,51.42,14400.0,39.0462,39.0538,39.0386,39.0386,14400.0
2014-05-23 14:40:00,51.41,51.41,51.38,51.39,22600.0,39.031,39.031,39.0083,39.0158,22600.0
2014-05-23 14:50:00,51.39,51.4,51.36,51.38,22800.0,39.0158,39.0234,38.9931,39.0083,22800.0
2014-05-23 15:00:00,51.38,51.4,51.37,51.4,15100.0,39.0083,39.0234,39.0007,39.0234,15100.0
2014-05-23 15:10:00,51.4,51.43,51.39,51.43,35700.0,39.0234,39.0462,39.0158,39.0462,35700.0
2014-05-23 15:20:00,51.43,51.46,51.4,51.46,24200.0,39.0462,39.069,39.0234,39.069,24200.0
2014-05-23 15:30:00,51.45,51.49,51.44,51.47,34300.0,39.0614,39.0918,39.0538,39.0766,34300.0
2014-05-23 15:40:00,51.46,51.5,51.44,51.49,57100.0,39.069,39.0994,39.0538,39.0918,57100.0
2014-05-23 15:50:00,51.49,51.52,51.47,51.47,103200.0,39.0918,39.1145,39.0766,39.0766,103200.0
2014-05-27 09:30:00,51.56,51.68,51.43,51.53,24200.0,39.1449,39.236,39.0462,39.1221,24200.0
2014-05-27 09:40:00,51.56,51.74,51.56,51.61,17500.0,39.1449,39.2816,39.1449,39.1829,17500.0
2014-05-27 09:50:00,51.6,51.7,51.6,51.69,13700.0,39.1753,39.2512,39.1753,39.2436,13700.0
2014-05-27 10:00:00,51.69,51.8,51.69,51.78,10800.0,39.2436,39.3271,39.2436,39.3119,10800.0
2014-05-27 10:10:00,51.78,51.85,51.74,51.85,11200.0,39.3119,39.3651,39.2816,39.3651,11200.0
2014-05-27 10:20:00,51.84,51.87,51.8,51.86,12400.0,39.3575,39.3803,39.3271,39.3727,12400.0
2014-05-27 10:30:00,51.86,51.95,51.84,51.92,24900.0,39.3727,39.441,39.3575,39.4182,24900.0
2014-05-27 10:40:00,51.93,51.97,51.88,51.92,6800.0,39.4258,39.4562,39.3879,39.4182,6800.0
2014-05-27 10:50:00,51.92,51.92,51.83,51.83,17500.0,39.4182,39.4182,39.3499,39.3499,17500.0
2014-05-27 11:00:00,51.83,51.88,51.8,51.84,10100.0,39.3499,39.3879,39.3271,39.3575,10100.0
2014-05-27 11:10:00,51.83,51.89,51.83,51.88,12800.0,39.3499,39.3955,39.3499,39.3879,12800.0
2014-05-27 11:20:00,51.88,51.9,51.81,51.82,20400.0,39.3879,39.403,39.3347,39.3423,20400.0
2014-05-27 11:30:00,51.83,51.89,51.83,51.88,25400.0,39.3499,39.3955,39.3499,39.3879,25400.0
2014-05-27 11:40:00,51.9,51.91,51.84,51.86,8700.0,39.403,39.4106,39.3575,39.3727,8700.0
2014-05-27 11:50:00,51.87,51.9,51.84,51.9,7200.0,39.3803,39.403,39.3575,39.403,7200.0
2014-05-27 12:00:00,51.89,51.91,51.88,51.91,6000.0,39.3955,39.4106,39.3879,39.4106,6000.0
2014-05-27 12:10:00,51.9,51.94,51.9,51.94,7300.0,39.403,39.4334,39.403,39.4334,7300.0
2014-05-27 12:20:00,51.94,51.95,51.89,51.93,10600.0,39.4334,39.441,39.3955,39.4258,10600.0
2014-05-27 12:30:00,51.92,51.98,51.92,51.98,16200.0,39.4182,39.4638,39.4182,39.4638,16200.0
2014-05-27 12:40:00,51.97,51.99,51.96,51.99,4700.0,39.4562,39.4714,39.4486,39.4714,4700.0
2014-05-27 12:50:00,51.99,52.02,51.97,52.0,17800.0,39.4714,39.4941,39.4562,39.479,17800.0
2014-05-27 13:00:00,51.99,52.03,51.99,52.01,15100.0,39.4714,39.5017,39.4714,39.4866,15100.0
2014-05-27 13:10:00,52.0,52.02,51.94,51.95,15200.0,39.479,39.4941,39.4334,39.441,15200.0
2014-05-27 13:20:00,51.94,51.98,51.94,51.97,8700.0,39.4334,39.4638,39.4334,39.4562,8700.0
2014-05-27 13:30:00,51.97,51.97,51.93,51.95,12500.0,39.4562,39.4562,39.4258,39.441,12500.0
2014-05-27 13:40:00,51.95,51.97,51.93,51.96,15500.0,39.441,39.4562,39.4258,39.4486,15500.0
2014-05-27 13:50:00,51.97,52.0,51.96,51.98,12100.0,39.4562,39.479,39.4486,39.4638,12100.0
2014-05-27 14:00:00,51.97,51.98,51.94,51.96,11700.0,39.4562,39.4638,39.4334,39.4486,11700.0
2014-05-27 14:10:00,51.96,51.97,51.93,51.95,11200.0,39.4486,39.4562,39.4258,39.441,11200.0
2014-05-27 14:20:00,51.95,51.97,51.94,51.96,11000.0,39.441,39.4562,39.4334,39.4486,11000.0
2014-05-27 14:30:00,51.96,51.96,51.86,51.87,13100.0,39.4486,39.4486,39.3727,39.3803,13100.0
2014-05-27 14:40:00,51.87,51.88,51.82,51.84,16900.0,39.3803,39.3879,39.3423,39.3575,16900.0
2014-05-27 14:50:00,51.85,51.88,51.84,51.88,13700.0,39.3651,39.3879,39.3575,39.3879,13700.0
2014-05-27 15:00:00,51.88,51.9,51.87,51.9,10800.0,39.3879,39.403,39.3803,39.403,10800.0
2014-05-27 15:10:00,51.9,51.92,51.87,51.92,18000.0,39.403,39.4182,39.3803,39.4182,18000.0
2014-05-27 15:20:00,51.92,51.95,51.91,51.93,17700.0,39.4182,39.441,39.4106,39.4258,17700.0
2014-05-27 15:30:00,51.94,51.98,51.92,51.98,31000.0,39.4334,39.4638,39.4182,39.4638,31000.0
2014-05-27 15:40:00,51.98,52.01,51.94,51.94,47100.0,39.4638,39.4866,39.4334,39.4334,47100.0
2014-05-27 15:50:00,51.95,51.95,51.89,51.91,67800.0,39.441,39.441,39.3955,39.4106,67800.0
2014-05-28 09:30:00,51.93,52.1,51.7,51.75,56300.0,39.4258,39.5549,39.2512,39.2892,56300.0
2014-05-28 09:40:00,51.72,51.73,51.53,51.61,62200.0,39.2664,39.274,39.1221,39.1829,62200.0
2014-05-28 09:50:00,51.62,51.72,51.48,51.48,13000.0,39.1905,39.2664,39.0842,39.0842,13000.0
2014-05-28 10:00:00,51.44,51.51,51.41,51.44,27200.0,39.0538,39.107,39.031,39.0538,27200.0
2014-05-28 10:10:00,51.45,51.45,51.31,51.35,17000.0,39.0614,39.0614,38.9551,38.9855,17000.0
2014-05-28 10:20:00,51.33,51.34,51.27,51.33,16300.0,38.9703,38.9779,38.9247,38.9703,16300.0
2014-05-28 10:30:00,51.34,51.42,51.33,51.38,18400.0,38.9779,39.0386,38.9703,39.0083,18400.0
2014-05-28 10:40:00,51.38,51.41,51.29,51.34,36200.0,39.0083,39.031,38.9399,38.9779,36200.0
2014-05-28 10:50:00,51.35,51.36,51.3,51.36,15300.0,38.9855,38.9931,38.9475,38.9931,15300.0
2014-05-28 11:00:00,51.37,51.4,51.31,51.39,21600.0,39.0007,39.0234,38.9551,39.0158,21600.0
2014-05-28 11:10:00,51.4,51.41,51.36,51.38,27200.0,39.0234,39.031,38.9931,39.0083,27200.0
2014-05-28 11:20:00,51.39,51.41,51.38,51.38,6500.0,39.0158,39.031,39.0083,39.0083,6500.0
2014-05-28 11:30:00,51.37,51.4,51.36,51.36,23000.0,39.0007,39.0234,38.9931,38.9931,23000.0
2014-05-28 11:40:00,51.37,51.39,51.33,51.36,7800.0,39.0007,39.0158,38.9703,38.9931,7800.0
2014-05-28 11:50:00,51.37,51.38,51.3,51.32,25400.0,39.0007,39.0083,38.9475,38.9627,25400.0
2014-05-28 12:00:00,51.31,51.41,51.3,51.4,17600.0,38.9551,39.031,38.9475,39.0234,17600.0
2014-05-28 12:10:00,51.39,51.39,51.32,51.33,6500.0,39.0158,39.0158,38.9627,38.9703,6500.0
2014-05-28 12:20:00,51.32,51.35,51.3,51.32,6500.0,38.9627,38.9855,38.9475,38.9627,6500.0
2014-05-28 12:30:00,51.33,51.33,51.29,51.31,7800.0,38.9703,38.9703,38.9399,38.9551,7800.0
2014-05-28 12:40:00,51.31,51.33,51.3,51.31,11500.0,38.9551,38.9703,38.9475,38.9551,11500.0
2014-05-28 12:50:00,51.3,51.3,51.25,51.28,12600.0,38.9475,38.9475,38.9096,38.9323,12600.0
2014-05-28 13:00:00,51.28,51.28,51.22,51.22,17400.0,38.9323,38.9323,38.8868,38.8868,17400.0
2014-05-28 13:10:00,51.22,51.28,51.22,51.25,10000.0,38.8868,38.9323,38.8868,38.9096,10000.0
2014-05-28 13:20:00,51.25,51.28,51.24,51.27,12800.0,38.9096,38.9323,38.902,38.9247,12800.0
2014-05-28 13:30:00,51.26,51.28,51.23,51.24,12600.0,38.9171,38.9323,38.8944,38.902,12600.0
2014-05-28 13:40:00,51.24,51.27,51.23,51.26,8200.0,38.902,38.9247,38.8944,38.9171,8200.0
2014-05-28 13:50:00,51.26,51.29,51.25,51.27,9500.0,38.9171,38.9399,38.9096,38.9247,9500.0
2014-05-28 14:00:00,51.26,51.28,51.24,51.26,12100.0,38.9171,38.9323,38.902,38.9171,12100.0
2014-05-28 14:10:00,51.26,51.28,51.23,51.25,9200.0,38.9171,38.9323,38.8944,38.9096,9200.0
2014-05-28 14:20:00,51.24,51.27,51.22,51.24,12700.0,38.902,38.9247,38.8868,38.902,12700.0
2014-05-28 14:30:00,51.24,51.24,51.22,51.24,14000.0,38.902,38.902,38.8868,38.902,14000.0
2014-05-28 14:40:00,51.23,51.28,51.22,51.28,10000.0,38.8944,38.9323,38.8868,38.9323,10000.0
2014-05-28 14:50:00,51.28,51.3,51.28,51.28,25800.0,38.9323,38.9475,38.9323,38.9323,25800.0
2014-05-28 15:00:00,51.28,51.33,51.27,51.3,15300.0,38.9323,38.9703,38.9247,38.9475,15300.0
2014-05-28 15:10:00,51.3,51.31,51.27,51.27,14500.0,38.9475,38.9551,38.9247,38.9247,14500.0
2014-05-28 15:20:00,51.27,51.28,51.26,51.26,15300.0,38.9247,38.9323,38.9171,38.9171,15300.0
2014-05-28 15:30:00,51.26,51.27,51.23,51.24,23700.0,38.9171,38.9247,38.8944,38.902,23700.0
2014-05-28 15:40:00,51.23,51.27,51.23,51.24,63500.0,38.8944,38.9247,38.8944,38.902,63500.0
2014-05-28 15:50:00,51.25,51.29,51.24,51.27,87800.0,38.9096,38.9399,38.902,38.9247,87800.0
2014-05-29 09:30:00,51.37,51.55,51.29,51.38,18700.0,39.0007,39.1373,38.9399,39.0083,18700.0
2014-05-29 09:40:00,51.36,51.43,51.32,51.37,10400.0,38.9931,39.0462,38.9627,39.0007,10400.0
2014-05-29 09:50:00,51.34,51.41,51.33,51.34,7400.0,38.9779,39.031,38.9703,38.9779,7400.0
2014-05-29 10:00:00,51.32,51.32,51.14,51.17,15300.0,38.9627,38.9627,38.826,38.8488,15300.0
2014-05-29 10:10:00,51.18,51.2,50.99,51.11,27600.0,38.8564,38.8716,38.7122,38.8033,27600.0
2014-05-29 10:20:00,51.1,51.19,51.09,51.12,14300.0,38.7957,38.864,38.7881,38.8109,14300.0
2014-05-29 10:30:00,51.11,51.17,51.06,51.17,9400.0,38.8033,38.8488,38.7653,38.8488,9400.0
2014-05-29 10:40:00,51.16,51.31,51.15,51.3,8200.0,38.8412,38.9551,38.8336,38.9475,8200.0
2014-05-29 10:50:00,51.31,51.42,51.31,51.36,12900.0,38.9551,39.0386,38.9551,38.9931,12900.0
2014-05-29 11:00:00,51.36,51.44,51.36,51.42,8100.0,38.9931,39.0538,38.9931,39.0386,8100.0
2014-05-29 11:10:00,51.42,51.43,51.38,51.43,7100.0,39.0386,39.0462,39.0083,39.0462,7100.0
2014-05-29 11:20:00,51.43,51.46,51.43,51.46,7500.0,39.0462,39.069,39.0462,39.069,7500.0
2014-05-29 11:30:00,51.46,51.5,51.43,51.46,8900.0,39.069,39.0994,39.0462,39.069,8900.0
2014-05-29 11:40:00,51.47,51.48,51.43,51.43,5200.0,39.0766,39.0842,39.0462,39.0462,5200.0
2014-05-29 11:50:00,51.43,51.47,51.38,51.45,10300.0,39.0462,39.0766,39.0083,39.0614,10300.0
2014-05-29 12:00:00,51.45,51.49,51.44,51.48,7900.0,39.0614,39.0918,39.0538,39.0842,7900.0
2014-05-29 12:10:00,51.47,51.49,51.43,51.44,8700.0,39.0766,39.0918,39.0462,39.0538,8700.0
2014-05-29 12:20:00,51.45,51.47,51.43,51.43,9500.0,39.0614,39.0766,39.0462,39.0462,9500.0
2014-05-29 12:30:00,51.44,51.45,51.42,51.43,9500.0,39.0538,39.0614,39.0386,39.0462,9500.0
2014-05-29 12:40:00,51.43,51.46,51.43,51.45,8300.0,39.0462,39.069,39.0462,39.0614,8300.0
2014-05-29 12:50:00,51.46,51.47,51.44,51.47,5500.0,39.069,39.0766,39.0538,39.0766,5500.0
2014-05-29 13:00:00,51.47,51.52,51.47,51.52,12600.0,39.0766,39.1145,39.0766,39.1145,12600.0
2014-05-29 13:10:00,51.51,51.57,51.51,51.56,6200.0,39.107,39.1525,39.107,39.1449,6200.0
2014-05-29 13:20:00,51.56,51.56,51.5,51.5,12700.0,39.1449,39.1449,39.0994,39.0994,12700.0
2014-05-29 13:30:00,51.49,51.49,51.37,51.37,10700.0,39.0918,39.0918,39.0007,39.0007,10700.0
2014-05-29 13:40:00,51.37,51.44,51.37,51.42,12800.0,39.0007,39.0538,39.0007,39.0386,12800.0
2014-05-29 13:50:00,51.42,51.43,51.4,51.4,10900.0,39.0386,39.0462,39.0234,39.0234,10900.0
2014-05-29 14:00:00,51.41,51.41,51.38,51.39,14700.0,39.031,39.031,39.0083,39.0158,14700.0
2014-05-29 14:10:00,51.41,51.46,51.41,51.46,14500.0,39.031,39.069,39.031,39.069,14500.0
2014-05-29 14:20:00,51.46,51.51,51.46,51.51,10400.0,39.069,39.107,39.069,39.107,10400.0
2014-05-29 14:30:00,51.51,51.59,51.5,51.57,15100.0,39.107,39.1677,39.0994,39.1525,15100.0
2014-05-29 14:40:00,51.57,51.58,51.55,51.56,10400.0,39.1525,39.1601,39.1373,39.1449,10400.0
2014-05-29 14:50:00,51.55,51.55,51.53,51.55,7100.0,39.1373,39.1373,39.1221,39.1373,7100.0
2014-05-29 15:00:00,51.55,51.6,51.55,51.6,12700.0,39.1373,39.1753,39.1373,39.1753,12700.0
2014-05-29 15:10:00,51.6,51.61,51.58,51.61,10100.0,39.1753,39.1829,39.1601,39.1829,10100.0
2014-05-29 15:20:00,51.61,51.71,51.61,51.71,22600.0,39.1829,39.2588,39.1829,39.2588,22600.0
2014-05-29 15:30:00,51.71,51.72,51.68,51.72,25200.0,39.2588,39.2664,39.236,39.2664,25200.0
2014-05-29 15:40:00,51.72,51.76,51.68,51.74,84100.0,39.2664,39.2968,39.236,39.2816,84100.0
2014-05-29 15:50:00,51.73,51.77,51.7,51.7,207400.0,39.274,39.3043,39.2512,39.2512,207400.0
2014-05-30 09:30:00,51.26,51.35,51.02,51.19,41900.0,38.9171,38.9855,38.7349,38.864,41900.0
2014-05-30 09:40:00,51.16,51.21,50.92,50.95,42000.0,38.8412,38.8792,38.659,38.6818,42000.0
2014-05-30 09:50:00,50.95,51.09,50.93,50.99,28800.0,38.6818,38.7881,38.6666,38.7122,28800.0
2014-05-30 10:00:00,50.99,50.99,50.91,50.98,42800.0,38.7122,38.7122,38.6514,38.7046,42800.0
2014-05-30 10:10:00,50.98,51.1,50.95,50.95,30100.0,38.7046,38.7957,38.6818,38.6818,30100.0
2014-05-30 10:20:00,50.94,51.09,50.93,51.06,57500.0,38.6742,38.7881,38.6666,38.7653,57500.0
2014-05-30 10:30:00,51.06,51.08,50.96,51.02,30100.0,38.7653,38.7805,38.6894,38.7349,30100.0
2014-05-30 10:40:00,51.01,51.02,50.89,50.9,34400.0,38.7273,38.7349,38.6362,38.6438,34400.0
2014-05-30 10:50:00,50.91,50.93,50.84,50.85,26300.0,38.6514,38.6666,38.5983,38.6059,26300.0
2014-05-30 11:00:00,50.86,50.9,50.84,50.84,16500.0,38.6135,38.6438,38.5983,38.5983,16500.0
2014-05-30 11:10:00,50.83,50.85,50.73,50.74,38900.0,38.5907,38.6059,38.5148,38.5224,38900.0
2014-05-30 11:20:00,50.74,50.78,50.72,50.76,24000.0,38.5224,38.5527,38.5072,38.5375,24000.0
2014-05-30 11:30:00,50.76,50.76,50.69,50.7,27900.0,38.5375,38.5375,38.4844,38.492,27900.0
2014-05-30 11:40:00,50.7,50.71,50.64,50.65,26200.0,38.492,38.4996,38.4464,38.454,26200.0
2014-05-30 11:50:00,50.65,50.66,50.63,50.63,15300.0,38.454,38.4616,38.4388,38.4388,15300.0
2014-05-30 12:00:00,50.63,50.63,50.59,50.6,41100.0,38.4388,38.4388,38.4085,38.4161,41100.0
2014-05-30 12:10:00,50.59,50.6,50.58,50.6,30500.0,38.4085,38.4161,38.4009,38.4161,30500.0
2014-05-30 12:20:00,50.6,50.61,50.55,50.56,37000.0,38.4161,38.4237,38.3781,38.3857,37000.0
2014-05-30 12:30:00,50.56,50.56,50.44,50.46,73200.0,38.3857,38.3857,38.2946,38.3098,73200.0
2014-05-30 12:40:00,50.47,50.54,50.45,50.54,30600.0,38.3174,38.3705,38.3022,38.3705,30600.0
2014-05-30 12:50:00,50.54,50.59,50.53,50.59,14300.0,38.3705,38.4085,38.3629,38.4085,14300.0
2014-05-30 13:00:00,50.58,50.61,50.57,50.61,17400.0,38.4009,38.4237,38.3933,38.4237,17400.0
2014-05-30 13:10:00,50.61,50.66,50.61,50.65,13100.0,38.4237,38.4616,38.4237,38.454,13100.0
2014-05-30 13:20:00,50.65,50.65,50.59,50.62,19900.0,38.454,38.454,38.4085,38.4313,19900.0
2014-05-30 13:30:00,50.62,50.67,50.59,50.66,28100.0,38.4313,38.4692,38.4085,38.4616,28100.0
2014-05-30 13:40:00,50.65,50.67,50.63,50.64,19100.0,38.454,38.4692,38.4388,38.4464,19100.0
2014-05-30 13:50:00,50.63,50.65,50.6,50.61,41100.0,38.4388,38.454,38.4161,38.4237,41100.0
2014-05-30 14:00:00,50.61,50.61,50.55,50.55,44300.0,38.4237,38.4237,38.3781,38.3781,44300.0
2014-05-30 14:10:00,50.55,50.57,50.53,50.53,32200.0,38.3781,38.3933,38.3629,38.3629,32200.0
2014-05-30 14:20:00,50.53,50.55,50.49,50.49,34600.0,38.3629,38.3781,38.3326,38.3326,34600.0
2014-05-30 14:30:00,50.5,50.52,50.49,50.52,21100.0,38.3401,38.3553,38.3326,38.3553,21100.0
2014-05-30 14:40:00,50.52,50.52,50.48,50.51,34300.0,38.3553,38.3553,38.325,38.3477,34300.0
2014-05-30 14:50:00,50.5,50.56,50.49,50.56,33100.0,38.3401,38.3857,38.3326,38.3857,33100.0
2014-05-30 15:00:00,50.56,50.56,50.52,50.54,18700.0,38.3857,38.3857,38.3553,38.3705,18700.0
2014-05-30 15:10:00,50.53,50.54,50.52,50.54,35000.0,38.3629,38.3705,38.3553,38.3705,35000.0
2014-05-30 15:20:00,50.54,50.55,50.49,50.52,42700.0,38.3705,38.3781,38.3326,38.3553,42700.0
2014-05-30 15:30:00,50.52,50.56,50.51,50.54,60200.0,38.3553,38.3857,38.3477,38.3705,60200.0
2014-05-30 15:40:00,50.53,50.61,50.53,50.61,74000.0,38.3629,38.4237,38.3629,38.4237,74000.0
2014-05-30 15:50:00,50.61,50.64,50.58,50.63,182800.0,38.4237,38.4464,38.4009,38.4388,182800.0
2014-06-02 09:30:00,50.74,50.76,50.53,50.54,79000.0,38.5224,38.5375,38.3629,38.3705,79000.0
2014-06-02 09:40:00,50.55,50.61,50.53,50.61,18500.0,38.3781,38.4237,38.3629,38.4237,18500.0
2014-06-02 09:50:00,50.6,50.63,50.55,50.6,34300.0,38.4161,38.4388,38.3781,38.4161,34300.0
2014-06-02 10:00:00,50.6,50.64,50.49,50.49,45000.0,38.4161,38.4464,38.3326,38.3326,45000.0
2014-06-02 10:10:00,50.48,50.53,50.38,50.39,70300.0,38.325,38.3629,38.249,38.2566,70300.0
2014-06-02 10:20:00,50.4,50.42,50.25,50.31,31600.0,38.2642,38.2794,38.1503,38.1959,31600.0
2014-06-02 10:30:00,50.31,50.32,50.25,50.26,43300.0,38.1959,38.2035,38.1503,38.1579,43300.0
2014-06-02 10:40:00,50.26,50.28,50.21,50.28,43800.0,38.1579,38.1731,38.12,38.1731,43800.0
2014-06-02 10:50:00,50.29,50.38,50.23,50.26,46500.0,38.1807,38.249,38.1352,38.1579,46500.0
2014-06-02 11:00:00,50.27,50.42,50.24,50.42,44400.0,38.1655,38.2794,38.1428,38.2794,44400.0
2014-06-02 11:10:00,50.43,50.45,50.39,50.4,26200.0,38.287,38.3022,38.2566,38.2642,26200.0
2014-06-02 11:20:00,50.41,50.55,50.4,50.55,29300.0,38.2718,38.3781,38.2642,38.3781,29300.0
2014-06-02 11:30:00,50.56,50.59,50.52,50.55,23100.0,38.3857,38.4085,38.3553,38.3781,23100.0
2014-06-02 11:40:00,50.56,50.58,50.53,50.54,24400.0,38.3857,38.4009,38.3629,38.3705,24400.0
2014-06-02 11:50:00,50.53,50.56,50.49,50.49,17800.0,38.3629,38.3857,38.3326,38.3326,17800.0
2014-06-02 12:00:00,50.5,50.51,50.44,50.45,30200.0,38.3401,38.3477,38.2946,38.3022,30200.0
2014-06-02 12:10:00,50.44,50.44,50.36,50.36,14600.0,38.2946,38.2946,38.2339,38.2339,14600.0
2014-06-02 12:20:00,50.37,50.42,50.37,50.38,16500.0,38.2415,38.2794,38.2415,38.249,16500.0
2014-06-02 12:30:00,50.39,50.4,50.36,50.37,13600.0,38.2566,38.2642,38.2339,38.2415,13600.0
2014-06-02 12:40:00,50.36,50.38,50.36,50.37,8200.0,38.2339,38.249,38.2339,38.2415,8200.0
2014-06-02 12:50:00,50.37,50.37,50.35,50.36,19400.0,38.2415,38.2415,38.2263,38.2339,19400.0
2014-06-02 13:00:00,50.36,50.37,50.35,50.36,14600.0,38.2339,38.2415,38.2263,38.2339,14600.0
2014-06-02 13:10:00,50.36,50.36,50.34,50.35,16600.0,38.2339,38.2339,38.2187,38.2263,16600.0
2014-06-02 13:20:00,50.34,50.37,50.33,50.36,18600.0,38.2187,38.2415,38.2111,38.2339,18600.0
2014-06-02 13:30:00,50.36,50.39,50.33,50.35,21100.0,38.2339,38.2566,38.2111,38.2263,21100.0
2014-06-02 13:40:00,50.36,50.36,50.29,50.31,17600.0,38.2339,38.2339,38.1807,38.1959,17600.0
2014-06-02 13:50:00,50.32,50.34,50.31,50.34,16900.0,38.2035,38.2187,38.1959,38.2187,16900.0
2014-06-02 14:00:00,50.34,50.38,50.33,50.36,13800.0,38.2187,38.249,38.2111,38.2339,13800.0
2014-06-02 14:10:00,50.37,50.4,50.37,50.39,23100.0,38.2415,38.2642,38.2415,38.2566,23100.0
2014-06-02 14:20:00,50.39,50.4,50.37,50.4,18700.0,38.2566,38.2642,38.2415,38.2642,18700.0
2014-06-02 14:30:00,50.4,50.4,50.34,50.36,23500.0,38.2642,38.2642,38.2187,38.2339,23500.0
2014-06-02 14:40:00,50.35,50.35,50.32,50.32,15800.0,38.2263,38.2263,38.2035,38.2035,15800.0
2014-06-02 14:50:00,50.32,50.34,50.3,50.33,16000.0,38.2035,38.2187,38.1883,38.2111,16000.0
2014-06-02 15:00:00,50.33,50.35,50.31,50.34,25100.0,38.2111,38.2263,38.1959,38.2187,25100.0
2014-06-02 15:10:00,50.34,50.35,50.3,50.35,32200.0,38.2187,38.2263,38.1883,38.2263,32200.0
2014-06-02 15:20:00,50.35,50.4,50.35,50.4,36600.0,38.2263,38.2642,38.2263,38.2642,36600.0
2014-06-02 15:30:00,50.4,50.43,50.38,50.43,71300.0,38.2642,38.287,38.249,38.287,71300.0
2014-06-02 15:40:00,50.43,50.47,50.42,50.47,92800.0,38.287,38.3174,38.2794,38.3174,92800.0
2014-06-02 15:50:00,50.47,50.47,50.37,50.4,166300.0,38.3174,38.3174,38.2415,38.2642,166300.0
2014-06-03 09:30:00,50.13,50.17,50.04,50.09,89200.0,38.0592,38.0896,37.9909,38.0289,89200.0
2014-06-03 09:40:00,50.09,50.09,49.91,49.98,47000.0,38.0289,38.0289,37.8922,37.9454,47000.0
2014-06-03 09:50:00,49.99,50.01,49.86,49.87,51500.0,37.953,37.9681,37.8543,37.8618,51500.0
2014-06-03 10:00:00,49.88,50.03,49.86,50.02,89800.0,37.8694,37.9833,37.8543,37.9757,89800.0
2014-06-03 10:10:00,50.03,50.05,49.94,49.94,70900.0,37.9833,37.9985,37.915,37.915,70900.0
2014-06-03 10:20:00,49.93,50.0,49.91,49.93,19900.0,37.9074,37.9605,37.8922,37.9074,19900.0
2014-06-03 10:30:00,49.93,49.96,49.88,49.92,52400.0,37.9074,37.9302,37.8694,37.8998,52400.0
2014-06-03 10:40:00,49.92,49.94,49.85,49.88,33000.0,37.8998,37.915,37.8467,37.8694,33000.0
2014-06-03 10:50:00,49.9,49.93,49.85,49.92,28000.0,37.8846,37.9074,37.8467,37.8998,28000.0
2014-06-03 11:00:00,49.92,49.92,49.87,49.9,20700.0,37.8998,37.8998,37.8618,37.8846,20700.0
2014-06-03 11:10:00,49.9,49.92,49.87,49.92,17500.0,37.8846,37.8998,37.8618,37.8998,17500.0
2014-06-03 11:20:00,49.93,49.98,49.92,49.97,7900.0,37.9074,37.9454,37.8998,37.9378,7900.0
2014-06-03 11:30:00,49.96,50.01,49.93,49.99,8900.0,37.9302,37.9681,37.9074,37.953,8900.0
2014-06-03 11:40:00,49.99,50.03,49.96,50.03,14900.0,37.953,37.9833,37.9302,37.9833,14900.0
2014-06-03 11:50:00,50.03,50.05,49.98,49.99,32900.0,37.9833,37.9985,37.9454,37.953,32900.0
2014-06-03 12:00:00,49.98,50.0,49.97,49.98,9500.0,37.9454,37.9605,37.9378,37.9454,9500.0
2014-06-03 12:10:00,49.98,50.0,49.94,50.0,14200.0,37.9454,37.9605,37.915,37.9605,14200.0
2014-06-03 12:20:00,49.99,50.0,49.93,49.95,15300.0,37.953,37.9605,37.9074,37.9226,15300.0
2014-06-03 12:30:00,49.96,49.96,49.89,49.9,10600.0,37.9302,37.9302,37.877,37.8846,10600.0
2014-06-03 12:40:00,49.91,49.91,49.87,49.89,19800.0,37.8922,37.8922,37.8618,37.877,19800.0
2014-06-03 12:50:00,49.89,49.95,49.89,49.92,13000.0,37.877,37.9226,37.877,37.8998,13000.0
2014-06-03 13:00:00,49.93,50.01,49.9,50.0,12800.0,37.9074,37.9681,37.8846,37.9605,12800.0
2014-06-03 13:10:00,50.0,50.0,49.96,49.97,17000.0,37.9605,37.9605,37.9302,37.9378,17000.0
2014-06-03 13:20:00,49.96,50.05,49.95,50.05,8300.0,37.9302,37.9985,37.9226,37.9985,8300.0
2014-06-03 13:30:00,50.05,50.06,50.0,50.01,12400.0,37.9985,38.0061,37.9605,37.9681,12400.0
2014-06-03 13:40:00,50.02,50.07,50.01,50.05,10300.0,37.9757,38.0137,37.9681,37.9985,10300.0
2014-06-03 13:50:00,50.05,50.06,50.03,50.05,9300.0,37.9985,38.0061,37.9833,37.9985,9300.0
2014-06-03 14:00:00,50.05,50.13,50.04,50.11,21900.0,37.9985,38.0592,37.9909,38.0441,21900.0
2014-06-03 14:10:00,50.11,50.21,50.1,50.21,22900.0,38.0441,38.12,38.0365,38.12,22900.0
2014-06-03 14:20:00,50.22,50.29,50.22,50.27,30500.0,38.1276,38.1807,38.1276,38.1655,30500.0
2014-06-03 14:30:00,50.27,50.3,50.26,50.3,21000.0,38.1655,38.1883,38.1579,38.1883,21000.0
2014-06-03 14:40:00,50.29,50.3,50.25,50.28,22100.0,38.1807,38.1883,38.1503,38.1731,22100.0
2014-06-03 14:50:00,50.27,50.28,50.23,50.25,32700.0,38.1655,38.1731,38.1352,38.1503,32700.0
2014-06-03 15:00:00,50.24,50.25,50.2,50.23,25400.0,38.1428,38.1503,38.1124,38.1352,25400.0
2014-06-03 15:10:00,50.23,50.28,50.23,50.28,20400.0,38.1352,38.1731,38.1352,38.1731,20400.0
2014-06-03 15:20:00,50.28,50.35,50.28,50.34,43700.0,38.1731,38.2263,38.1731,38.2187,43700.0
2014-06-03 15:30:00,50.34,50.36,50.32,50.35,50800.0,38.2187,38.2339,38.2035,38.2263,50800.0
2014-06-03 15:40:00,50.35,50.39,50.34,50.35,69000.0,38.2263,38.2566,38.2187,38.2263,69000.0
2014-06-03 15:50:00,50.35,50.39,50.35,50.36,154600.0,38.2263,38.2566,38.2263,38.2339,154600.0
2014-06-04 09:30:00,50.18,50.38,50.1,50.33,68300.0,38.0972,38.249,38.0365,38.2111,68300.0
2014-06-04 09:40:00,50.33,50.37,50.22,50.34,45900.0,38.2111,38.2415,38.1276,38.2187,45900.0
2014-06-04 09:50:00,50.33,50.41,50.28,50.41,27900.0,38.2111,38.2718,38.1731,38.2718,27900.0
2014-06-04 10:00:00,50.4,50.56,50.38,50.55,42500.0,38.2642,38.3857,38.249,38.3781,42500.0
2014-06-04 10:10:00,50.54,50.67,50.49,50.49,26100.0,38.3705,38.4692,38.3326,38.3326,26100.0
2014-06-04 10:20:00,50.48,50.51,50.41,50.43,32200.0,38.325,38.3477,38.2718,38.287,32200.0
2014-06-04 10:30:00,50.43,50.5,50.41,50.5,12800.0,38.287,38.3401,38.2718,38.3401,12800.0
2014-06-04 10:40:00,50.49,50.55,50.47,50.54,21300.0,38.3326,38.3781,38.3174,38.3705,21300.0
2014-06-04 10:50:00,50.54,50.63,50.53,50.57,87200.0,38.3705,38.4388,38.3629,38.3933,87200.0
2014-06-04 11:00:00,50.57,50.61,50.53,50.57,11700.0,38.3933,38.4237,38.3629,38.3933,11700.0
2014-06-04 11:10:00,50.58,50.61,50.55,50.55,5400.0,38.4009,38.4237,38.3781,38.3781,5400.0
2014-06-04 11:20:00,50.56,50.68,50.56,50.67,20500.0,38.3857,38.4768,38.3857,38.4692,20500.0
2014-06-04 11:30:00,50.66,50.71,50.65,50.7,12100.0,38.4616,38.4996,38.454,38.492,12100.0
2014-06-04 11:40:00,50.7,50.75,50.69,50.73,14200.0,38.492,38.53,38.4844,38.5148,14200.0
2014-06-04 11:50:00,50.72,50.75,50.68,50.68,21300.0,38.5072,38.53,38.4768,38.4768,21300.0
2014-06-04 12:00:00,50.68,50.68,50.64,50.66,6800.0,38.4768,38.4768,38.4464,38.4616,6800.0
2014-06-04 12:10:00,50.65,50.68,50.6,50.62,10600.0,38.454,38.4768,38.4161,38.4313,10600.0
2014-06-04 12:20:00,50.61,50.66,50.6,50.63,15600.0,38.4237,38.4616,38.4161,38.4388,15600.0
2014-06-04 12:30:00,50.62,50.62,50.55,50.55,13000.0,38.4313,38.4313,38.3781,38.3781,13000.0
2014-06-04 12:40:00,50.55,50.6,50.54,50.54,12300.0,38.3781,38.4161,38.3705,38.3705,12300.0
2014-06-04 12:50:00,50.54,50.59,50.54,50.56,12300.0,38.3705,38.4085,38.3705,38.3857,12300.0
2014-06-04 13:00:00,50.55,50.57,50.53,50.53,12400.0,38.3781,38.3933,38.3629,38.3629,12400.0
2014-06-04 13:10:00,50.53,50.55,50.51,50.52,14400.0,38.3629,38.3781,38.3477,38.3553,14400.0
2014-06-04 13:20:00,50.51,50.52,50.5,50.5,14200.0,38.3477,38.3553,38.3401,38.3401,14200.0
2014-06-04 13:30:00,50.51,50.54,50.51,50.53,19300.0,38.3477,38.3705,38.3477,38.3629,19300.0
2014-06-04 13:40:00,50.53,50.53,50.47,50.47,11800.0,38.3629,38.3629,38.3174,38.3174,11800.0
2014-06-04 13:50:00,50.47,50.48,50.41,50.42,18900.0,38.3174,38.325,38.2718,38.2794,18900.0
2014-06-04 14:00:00,50.42,50.42,50.32,50.32,20200.0,38.2794,38.2794,38.2035,38.2035,20200.0
2014-06-04 14:10:00,50.32,50.33,50.28,50.3,36900.0,38.2035,38.2111,38.1731,38.1883,36900.0
2014-06-04 14:20:00,50.3,50.33,50.27,50.32,30600.0,38.1883,38.2111,38.1655,38.2035,30600.0
2014-06-04 14:30:00,50.32,50.36,50.3,50.31,33500.0,38.2035,38.2339,38.1883,38.1959,33500.0
2014-06-04 14:40:00,50.31,50.31,50.24,50.24,24100.0,38.1959,38.1959,38.1428,38.1428,24100.0
2014-06-04 14:50:00,50.24,50.27,50.21,50.27,22400.0,38.1428,38.1655,38.12,38.1655,22400.0
2014-06-04 15:00:00,50.27,50.31,50.25,50.25,25000.0,38.1655,38.1959,38.1503,38.1503,25000.0
2014-06-04 15:10:00,50.25,50.26,50.18,50.19,36900.0,38.1503,38.1579,38.0972,38.1048,36900.0
2014-06-04 15:20:00,50.18,50.2,50.17,50.19,20400.0,38.0972,38.1124,38.0896,38.1048,20400.0
2014-06-04 15:30:00,50.2,50.21,50.19,50.19,47100.0,38.1124,38.12,38.1048,38.1048,47100.0
2014-06-04 15:40:00,50.19,50.21,50.15,50.19,83000.0,38.1048,38.12,38.0744,38.1048,83000.0
2014-06-04 15:50:00,50.19,50.21,50.16,50.19,210200.0,38.1048,38.12,38.082,38.1048,210200.0
2014-06-05 09:30:00,50.41,50.5,50.29,50.29,37200.0,38.2718,38.3401,38.1807,38.1807,37200.0
2014-06-05 09:40:00,50.28,50.52,50.28,50.43,28400.0,38.1731,38.3553,38.1731,38.287,28400.0
2014-06-05 09:50:00,50.44,50.45,50.2,50.24,20000.0,38.2946,38.3022,38.1124,38.1428,20000.0
2014-06-05 10:00:00,50.22,50.28,50.2,50.23,26500.0,38.1276,38.1731,38.1124,38.1352,26500.0
2014-06-05 10:10:00,50.23,50.27,50.2,50.21,31200.0,38.1352,38.1655,38.1124,38.12,31200.0
2014-06-05 10:20:00,50.21,50.4,50.21,50.4,23700.0,38.12,38.2642,38.12,38.2642,23700.0
2014-06-05 10:30:00,50.4,50.4,50.27,50.3,14000.0,38.2642,38.2642,38.1655,38.1883,14000.0
2014-06-05 10:40:00,50.31,50.44,50.3,50.37,15000.0,38.1959,38.2946,38.1883,38.2415,15000.0
2014-06-05 10:50:00,50.36,50.38,50.31,50.36,17000.0,38.2339,38.249,38.1959,38.2339,17000.0
2014-06-05 11:00:00,50.35,50.45,50.33,50.45,14300.0,38.2263,38.3022,38.2111,38.3022,14300.0
2014-06-05 11:10:00,50.45,50.59,50.45,50.59,19300.0,38.3022,38.4085,38.3022,38.4085,19300.0
2014-06-05 11:20:00,50.59,50.7,50.58,50.69,43900.0,38.4085,38.492,38.4009,38.4844,43900.0
2014-06-05 11:30:00,50.69,50.76,50.66,50.69,29200.0,38.4844,38.5375,38.4616,38.4844,29200.0
2014-06-05 11:40:00,50.7,50.85,50.7,50.81,24900.0,38.492,38.6059,38.492,38.5755,24900.0
2014-06-05 11:50:00,50.81,50.85,50.72,50.8,28600.0,38.5755,38.6059,38.5072,38.5679,28600.0
2014-06-05 12:00:00,50.81,50.91,50.81,50.85,11800.0,38.5755,38.6514,38.5755,38.6059,11800.0
2014-06-05 12:10:00,50.85,50.92,50.76,50.76,21300.0,38.6059,38.659,38.5375,38.5375,21300.0
2014-06-05 12:20:00,50.78,50.85,50.78,50.83,5700.0,38.5527,38.6059,38.5527,38.5907,5700.0
2014-06-05 12:30:00,50.85,50.97,50.82,50.96,22900.0,38.6059,38.697,38.5831,38.6894,22900.0
2014-06-05 12:40:00,50.96,51.03,50.95,50.96,17900.0,38.6894,38.7425,38.6818,38.6894,17900.0
2014-06-05 12:50:00,50.95,51.02,50.93,50.94,16600.0,38.6818,38.7349,38.6666,38.6742,16600.0
2014-06-05 13:00:00,50.94,51.01,50.94,50.97,11200.0,38.6742,38.7273,38.6742,38.697,11200.0
2014-06-05 13:10:00,50.98,50.99,50.92,50.93,9200.0,38.7046,38.7122,38.659,38.6666,9200.0
2014-06-05 13:20:00,50.93,50.93,50.87,50.88,7700.0,38.6666,38.6666,38.6211,38.6286,7700.0
2014-06-05 13:30:00,50.87,51.0,50.87,51.0,13200.0,38.6211,38.7198,38.6211,38.7198,13200.0
2014-06-05 13:40:00,51.0,51.01,50.92,50.92,18500.0,38.7198,38.7273,38.659,38.659,18500.0
2014-06-05 13:50:00,50.93,51.04,50.93,51.03,16200.0,38.6666,38.7501,38.6666,38.7425,16200.0
2014-06-05 14:00:00,51.04,51.04,50.99,51.03,16300.0,38.7501,38.7501,38.7122,38.7425,16300.0
2014-06-05 14:10:00,51.03,51.05,51.0,51.04,12400.0,38.7425,38.7577,38.7198,38.7501,12400.0
2014-06-05 14:20:00,51.03,51.25,51.03,51.13,148900.0,38.7425,38.9096,38.7425,38.8185,148900.0
2014-06-05 14:30:00,51.13,51.17,51.11,51.11,31600.0,38.8185,38.8488,38.8033,38.8033,31600.0
2014-06-05 14:40:00,51.12,51.18,51.12,51.14,37800.0,38.8109,38.8564,38.8109,38.826,37800.0
2014-06-05 14:50:00,51.13,51.13,50.98,50.99,73300.0,38.8185,38.8185,38.7046,38.7122,73300.0
2014-06-05 15:00:00,50.98,51.07,50.97,51.02,29400.0,38.7046,38.7729,38.697,38.7349,29400.0
2014-06-05 15:10:00,51.01,51.01,50.95,50.96,43100.0,38.7273,38.7273,38.6818,38.6894,43100.0
2014-06-05 15:20:00,50.97,50.99,50.92,50.99,30500.0,38.697,38.7122,38.659,38.7122,30500.0
2014-06-05 15:30:00,50.99,50.99,50.95,50.97,25400.0,38.7122,38.7122,38.6818,38.697,25400.0
2014-06-05 15:40:00,50.97,51.01,50.94,50.95,62400.0,38.697,38.7273,38.6742,38.6818,62400.0
2014-06-05 15:50:00,50.94,50.97,50.94,50.97,144400.0,38.6742,38.697,38.6742,38.697,144400.0
2014-06-06 09:30:00,51.02,51.08,50.7,51.05,118700.0,38.7349,38.7805,38.492,38.7577,118700.0
2014-06-06 09:40:00,51.05,51.09,50.86,50.91,39200.0,38.7577,38.7881,38.6135,38.6514,39200.0
2014-06-06 09:50:00,50.9,50.9,50.75,50.82,33700.0,38.6438,38.6438,38.53,38.5831,33700.0
2014-06-06 10:00:00,50.84,50.88,50.76,50.86,49900.0,38.5983,38.6286,38.5375,38.6135,49900.0
2014-06-06 10:10:00,50.87,50.89,50.81,50.83,30300.0,38.6211,38.6362,38.5755,38.5907,30300.0
2014-06-06 10:20:00,50.83,50.87,50.81,50.86,25300.0,38.5907,38.6211,38.5755,38.6135,25300.0
2014-06-06 10:30:00,50.86,50.9,50.85,50.9,31400.0,38.6135,38.6438,38.6059,38.6438,31400.0
2014-06-06 10:40:00,50.9,50.95,50.88,50.94,18000.0,38.6438,38.6818,38.6286,38.6742,18000.0
2014-06-06 10:50:00,50.94,50.98,50.93,50.98,22800.0,38.6742,38.7046,38.6666,38.7046,22800.0
2014-06-06 11:00:00,50.99,51.05,50.98,51.05,31700.0,38.7122,38.7577,38.7046,38.7577,31700.0
2014-06-06 11:10:00,51.05,51.06,51.01,51.02,19900.0,38.7577,38.7653,38.7273,38.7349,19900.0
2014-06-06 11:20:00,51.02,51.03,50.97,51.0,23900.0,38.7349,38.7425,38.697,38.7198,23900.0
2014-06-06 11:30:00,51.0,51.24,51.0,51.22,36300.0,38.7198,38.902,38.7198,38.8868,36300.0
2014-06-06 11:40:00,51.23,51.26,51.21,51.25,10700.0,38.8944,38.9171,38.8792,38.9096,10700.0
2014-06-06 11:50:00,51.26,51.28,51.22,51.22,13500.0,38.9171,38.9323,38.8868,38.8868,13500.0
2014-06-06 12:00:00,51.22,51.29,51.21,51.25,30400.0,38.8868,38.9399,38.8792,38.9096,30400.0
2014-06-06 12:10:00,51.25,51.27,51.17,51.27,20000.0,38.9096,38.9247,38.8488,38.9247,20000.0
2014-06-06 12:20:00,51.28,51.29,51.21,51.23,9100.0,38.9323,38.9399,38.8792,38.8944,9100.0
2014-06-06 12:30:00,51.24,51.35,51.24,51.35,8300.0,38.902,38.9855,38.902,38.9855,8300.0
2014-06-06 12:40:00,51.34,51.39,51.32,51.39,7700.0,38.9779,39.0158,38.9627,39.0158,7700.0
2014-06-06 12:50:00,51.38,51.39,51.33,51.36,13900.0,39.0083,39.0158,38.9703,38.9931,13900.0
2014-06-06 13:00:00,51.36,51.45,51.32,51.45,27400.0,38.9931,39.0614,38.9627,39.0614,27400.0
2014-06-06 13:10:00,51.45,51.45,51.42,51.45,12500.0,39.0614,39.0614,39.0386,39.0614,12500.0
2014-06-06 13:20:00,51.45,51.48,51.43,51.44,7200.0,39.0614,39.0842,39.0462,39.0538,7200.0
2014-06-06 13:30:00,51.43,51.46,51.42,51.46,14500.0,39.0462,39.069,39.0386,39.069,14500.0
2014-06-06 13:40:00,51.46,51.47,51.43,51.47,44000.0,39.069,39.0766,39.0462,39.0766,44000.0
2014-06-06 13:50:00,51.47,51.47,51.4,51.42,36600.0,39.0766,39.0766,39.0234,39.0386,36600.0
2014-06-06 14:00:00,51.42,51.45,51.4,51.45,25200.0,39.0386,39.0614,39.0234,39.0614,25200.0
2014-06-06 14:10:00,51.45,51.47,51.42,51.43,18500.0,39.0614,39.0766,39.0386,39.0462,18500.0
2014-06-06 14:20:00,51.44,51.44,51.41,51.41,26800.0,39.0538,39.0538,39.031,39.031,26800.0
2014-06-06 14:30:00,51.42,51.42,51.4,51.41,40400.0,39.0386,39.0386,39.0234,39.031,40400.0
2014-06-06 14:40:00,51.41,51.41,51.3,51.3,33400.0,39.031,39.031,38.9475,38.9475,33400.0
2014-06-06 14:50:00,51.3,51.33,51.28,51.33,21300.0,38.9475,38.9703,38.9323,38.9703,21300.0
2014-06-06 15:00:00,51.32,51.34,51.29,51.31,28600.0,38.9627,38.9779,38.9399,38.9551,28600.0
2014-06-06 15:10:00,51.32,51.34,51.26,51.26,26600.0,38.9627,38.9779,38.9171,38.9171,26600.0
2014-06-06 15:20:00,51.27,51.3,51.26,51.28,33600.0,38.9247,38.9475,38.9171,38.9323,33600.0
2014-06-06 15:30:00,51.29,51.3,51.27,51.27,47000.0,38.9399,38.9475,38.9247,38.9247,47000.0
2014-06-06 15:40:00,51.27,51.28,51.23,51.23,82600.0,38.9247,38.9323,38.8944,38.8944,82600.0
2014-06-06 15:50:00,51.23,51.24,51.19,51.23,150500.0,38.8944,38.902,38.864,38.8944,150500.0
2014-06-09 09:30:00,51.24,51.32,51.04,51.31,49700.0,38.902,38.9627,38.7501,38.9551,49700.0
2014-06-09 09:40:00,51.34,51.42,51.32,51.4,26700.0,38.9779,39.0386,38.9627,39.0234,26700.0
2014-06-09 09:50:00,51.4,51.42,51.35,51.37,22900.0,39.0234,39.0386,38.9855,39.0007,22900.0
2014-06-09 10:00:00,51.39,51.41,51.26,51.3,13500.0,39.0158,39.031,38.9171,38.9475,13500.0
2014-06-09 10:10:00,51.28,51.3,51.23,51.26,10100.0,38.9323,38.9475,38.8944,38.9171,10100.0
2014-06-09 10:20:00,51.27,51.29,51.17,51.17,13900.0,38.9247,38.9399,38.8488,38.8488,13900.0
2014-06-09 10:30:00,51.18,51.2,51.06,51.11,74800.0,38.8564,38.8716,38.7653,38.8033,74800.0
2014-06-09 10:40:00,51.11,51.12,51.01,51.06,37700.0,38.8033,38.8109,38.7273,38.7653,37700.0
2014-06-09 10:50:00,51.05,51.11,50.97,51.01,37300.0,38.7577,38.8033,38.697,38.7273,37300.0
2014-06-09 11:00:00,51.01,51.01,50.93,50.94,37400.0,38.7273,38.7273,38.6666,38.6742,37400.0
2014-06-09 11:10:00,50.94,51.02,50.94,50.99,25700.0,38.6742,38.7349,38.6742,38.7122,25700.0
2014-06-09 11:20:00,50.99,51.06,50.99,51.05,22200.0,38.7122,38.7653,38.7122,38.7577,22200.0
2014-06-09 11:30:00,51.05,51.07,51.02,51.03,17700.0,38.7577,38.7729,38.7349,38.7425,17700.0
2014-06-09 11:40:00,51.04,51.07,51.02,51.05,15800.0,38.7501,38.7729,38.7349,38.7577,15800.0
2014-06-09 11:50:00,51.05,51.1,51.05,51.08,20000.0,38.7577,38.7957,38.7577,38.7805,20000.0
2014-06-09 12:00:00,51.07,51.07,51.01,51.02,13100.0,38.7729,38.7729,38.7273,38.7349,13100.0
2014-06-09 12:10:00,51.03,51.07,51.02,51.07,8500.0,38.7425,38.7729,38.7349,38.7729,8500.0
2014-06-09 12:20:00,51.07,51.08,51.02,51.02,12700.0,38.7729,38.7805,38.7349,38.7349,12700.0
2014-06-09 12:30:00,51.02,51.07,51.01,51.04,10200.0,38.7349,38.7729,38.7273,38.7501,10200.0
2014-06-09 12:40:00,51.05,51.08,51.01,51.02,9400.0,38.7577,38.7805,38.7273,38.7349,9400.0
2014-06-09 12:50:00,51.01,51.02,50.97,50.98,12300.0,38.7273,38.7349,38.697,38.7046,12300.0
2014-06-09 13:00:00,50.98,50.99,50.97,50.97,14400.0,38.7046,38.7122,38.697,38.697,14400.0
2014-06-09 13:10:00,50.97,50.97,50.94,50.96,17300.0,38.697,38.697,38.6742,38.6894,17300.0
2014-06-09 13:20:00,50.97,50.97,50.92,50.93,11500.0,38.697,38.697,38.659,38.6666,11500.0
2014-06-09 13:30:00,50.93,50.94,50.88,50.92,20600.0,38.6666,38.6742,38.6286,38.659,20600.0
2014-06-09 13:40:00,50.92,50.93,50.86,50.87,37800.0,38.659,38.6666,38.6135,38.6211,37800.0
2014-06-09 13:50:00,50.88,50.89,50.83,50.83,20200.0,38.6286,38.6362,38.5907,38.5907,20200.0
2014-06-09 14:00:00,50.83,50.83,50.73,50.73,37500.0,38.5907,38.5907,38.5148,38.5148,37500.0
2014-06-09 14:10:00,50.74,50.74,50.66,50.72,25800.0,38.5224,38.5224,38.4616,38.5072,25800.0
2014-06-09 14:20:00,50.72,50.76,50.65,50.67,47900.0,38.5072,38.5375,38.454,38.4692,47900.0
2014-06-09 14:30:00,50.68,50.69,50.62,50.69,28500.0,38.4768,38.4844,38.4313,38.4844,28500.0
2014-06-09 14:40:00,50.68,50.77,50.67,50.72,22100.0,38.4768,38.5451,38.4692,38.5072,22100.0
2014-06-09 14:50:00,50.73,50.74,50.69,50.72,30500.0,38.5148,38.5224,38.4844,38.5072,30500.0
2014-06-09 15:00:00,50.73,50.84,50.73,50.82,23500.0,38.5148,38.5983,38.5148,38.5831,23500.0
2014-06-09 15:10:00,50.81,50.83,50.75,50.81,28700.0,38.5755,38.5907,38.53,38.5755,28700.0
2014-06-09 15:20:00,50.8,50.82,50.77,50.78,43300.0,38.5679,38.5831,38.5451,38.5527,43300.0
2014-06-09 15:30:00,50.79,50.79,50.73,50.74,37700.0,38.5603,38.5603,38.5148,38.5224,37700.0
2014-06-09 15:40:00,50.74,50.81,50.73,50.79,66400.0,38.5224,38.5755,38.5148,38.5603,66400.0
2014-06-09 15:50:00,50.8,50.82,50.73,50.79,205200.0,38.5679,38.5831,38.5148,38.5603,205200.0
2014-06-10 09:30:00,50.7,50.94,50.7,50.74,34300.0,38.492,38.6742,38.492,38.5224,34300.0
2014-06-10 09:40:00,50.72,50.79,50.64,50.71,17400.0,38.5072,38.5603,38.4464,38.4996,17400.0
2014-06-10 09:50:00,50.71,50.73,50.56,50.65,10100.0,38.4996,38.5148,38.3857,38.454,10100.0
2014-06-10 10:00:00,50.61,50.61,50.47,50.49,28400.0,38.4237,38.4237,38.3174,38.3326,28400.0
2014-06-10 10:10:00,50.49,50.63,50.47,50.55,22400.0,38.3326,38.4388,38.3174,38.3781,22400.0
2014-06-10 10:20:00,50.54,50.72,50.54,50.69,19500.0,38.3705,38.5072,38.3705,38.4844,19500.0
2014-06-10 10:30:00,50.7,50.74,50.66,50.68,9900.0,38.492,38.5224,38.4616,38.4768,9900.0
2014-06-10 10:40:00,50.67,50.68,50.57,50.6,29200.0,38.4692,38.4768,38.3933,38.4161,29200.0
2014-06-10 10:50:00,50.59,50.62,50.55,50.59,15800.0,38.4085,38.4313,38.3781,38.4085,15800.0
2014-06-10 11:00:00,50.59,50.64,50.57,50.62,15600.0,38.4085,38.4464,38.3933,38.4313,15600.0
2014-06-10 11:10:00,50.61,50.61,50.55,50.59,12100.0,38.4237,38.4237,38.3781,38.4085,12100.0
2014-06-10 11:20:00,50.57,50.61,50.52,50.57,11600.0,38.3933,38.4237,38.3553,38.3933,11600.0
2014-06-10 11:30:00,50.57,50.6,50.49,50.6,16700.0,38.3933,38.4161,38.3326,38.4161,16700.0
2014-06-10 11:40:00,50.57,50.62,50.54,50.57,12500.0,38.3933,38.4313,38.3705,38.3933,12500.0
2014-06-10 11:50:00,50.57,50.58,50.52,50.54,10600.0,38.3933,38.4009,38.3553,38.3705,10600.0
2014-06-10 12:00:00,50.54,50.55,50.49,50.52,15100.0,38.3705,38.3781,38.3326,38.3553,15100.0
2014-06-10 12:10:00,50.51,50.58,50.5,50.57,11800.0,38.3477,38.4009,38.3401,38.3933,11800.0
2014-06-10 12:20:00,50.56,50.58,50.53,50.55,9300.0,38.3857,38.4009,38.3629,38.3781,9300.0
2014-06-10 12:30:00,50.56,50.62,50.56,50.62,5700.0,38.3857,38.4313,38.3857,38.4313,5700.0
2014-06-10 12:40:00,50.61,50.63,50.6,50.62,7000.0,38.4237,38.4388,38.4161,38.4313,7000.0
2014-06-10 12:50:00,50.61,50.66,50.61,50.64,5800.0,38.4237,38.4616,38.4237,38.4464,5800.0
2014-06-10 13:00:00,50.65,50.66,50.6,50.6,4600.0,38.454,38.4616,38.4161,38.4161,4600.0
2014-06-10 13:10:00,50.6,50.6,50.55,50.55,3400.0,38.4161,38.4161,38.3781,38.3781,3400.0
2014-06-10 13:20:00,50.55,50.56,50.53,50.56,8500.0,38.3781,38.3857,38.3629,38.3857,8500.0
2014-06-10 13:30:00,50.57,50.62,50.56,50.62,6200.0,38.3933,38.4313,38.3857,38.4313,6200.0
2014-06-10 13:40:00,50.62,50.66,50.62,50.66,10100.0,38.4313,38.4616,38.4313,38.4616,10100.0
2014-06-10 13:50:00,50.66,50.66,50.62,50.63,12600.0,38.4616,38.4616,38.4313,38.4388,12600.0
2014-06-10 14:00:00,50.64,50.66,50.63,50.63,13700.0,38.4464,38.4616,38.4388,38.4388,13700.0
2014-06-10 14:10:00,50.63,50.67,50.62,50.67,15200.0,38.4388,38.4692,38.4313,38.4692,15200.0
2014-06-10 14:20:00,50.68,50.69,50.66,50.68,6000.0,38.4768,38.4844,38.4616,38.4768,6000.0
2014-06-10 14:30:00,50.67,50.68,50.63,50.63,11700.0,38.4692,38.4768,38.4388,38.4388,11700.0
2014-06-10 14:40:00,50.63,50.64,50.6,50.6,20600.0,38.4388,38.4464,38.4161,38.4161,20600.0
2014-06-10 14:50:00,50.6,50.6,50.57,50.58,19600.0,38.4161,38.4161,38.3933,38.4009,19600.0
2014-06-10 15:00:00,50.59,50.59,50.57,50.58,43000.0,38.4085,38.4085,38.3933,38.4009,43000.0
2014-06-10 15:10:00,50.57,50.58,50.55,50.57,33200.0,38.3933,38.4009,38.3781,38.3933,33200.0
2014-06-10 15:20:00,50.56,50.6,50.56,50.6,26400.0,38.3857,38.4161,38.3857,38.4161,26400.0
2014-06-10 15:30:00,50.6,50.62,50.59,50.61,35200.0,38.4161,38.4313,38.4085,38.4237,35200.0
2014-06-10 15:40:00,50.61,50.65,50.61,50.65,32100.0,38.4237,38.454,38.4237,38.454,32100.0
2014-06-10 15:50:00,50.65,50.69,50.64,50.68,78900.0,38.454,38.4844,38.4464,38.4768,78900.0
2014-06-11 09:30:00,50.6,50.6,50.43,50.49,31100.0,38.4161,38.4161,38.287,38.3326,31100.0
2014-06-11 09:40:00,50.51,50.66,50.48,50.54,9200.0,38.3477,38.4616,38.325,38.3705,9200.0
2014-06-11 09:50:00,50.53,50.59,50.42,50.48,23700.0,38.3629,38.4085,38.2794,38.325,23700.0
2014-06-11 10:00:00,50.48,50.61,50.48,50.6,11600.0,38.325,38.4237,38.325,38.4161,11600.0
2014-06-11 10:10:00,50.6,50.68,50.58,50.67,22000.0,38.4161,38.4768,38.4009,38.4692,22000.0
2014-06-11 10:20:00,50.69,50.76,50.62,50.69,23800.0,38.4844,38.5375,38.4313,38.4844,23800.0
2014-06-11 10:30:00,50.64,50.66,50.58,50.61,17400.0,38.4464,38.4616,38.4009,38.4237,17400.0
2014-06-11 10:40:00,50.63,50.69,50.57,50.6,16900.0,38.4388,38.4844,38.3933,38.4161,16900.0
2014-06-11 10:50:00,50.59,50.59,50.48,50.48,18000.0,38.4085,38.4085,38.325,38.325,18000.0
2014-06-11 11:00:00,50.5,50.62,50.5,50.59,40200.0,38.3401,38.4313,38.3401,38.4085,40200.0
2014-06-11 11:10:00,50.6,50.74,50.57,50.6,22000.0,38.4161,38.5224,38.3933,38.4161,22000.0
2014-06-11 11:20:00,50.6,50.65,50.55,50.57,27600.0,38.4161,38.454,38.3781,38.3933,27600.0
2014-06-11 11:30:00,50.57,50.6,50.49,50.5,28100.0,38.3933,38.4161,38.3326,38.3401,28100.0
2014-06-11 11:40:00,50.51,50.69,50.51,50.66,25000.0,38.3477,38.4844,38.3477,38.4616,25000.0
2014-06-11 11:50:00,50.65,50.74,50.65,50.72,18100.0,38.454,38.5224,38.454,38.5072,18100.0
2014-06-11 12:00:00,50.73,50.73,50.65,50.65,8900.0,38.5148,38.5148,38.454,38.454,8900.0
2014-06-11 12:10:00,50.66,50.67,50.59,50.63,8800.0,38.4616,38.4692,38.4085,38.4388,8800.0
2014-06-11 12:20:00,50.63,50.64,50.56,50.63,26800.0,38.4388,38.4464,38.3857,38.4388,26800.0
2014-06-11 12:30:00,50.64,50.64,50.58,50.58,11000.0,38.4464,38.4464,38.4009,38.4009,11000.0
2014-06-11 12:40:00,50.57,50.59,50.55,50.59,9700.0,38.3933,38.4085,38.3781,38.4085,9700.0
2014-06-11 12:50:00,50.59,50.61,50.57,50.61,5800.0,38.4085,38.4237,38.3933,38.4237,5800.0
2014-06-11 13:00:00,50.61,50.62,50.57,50.62,10600.0,38.4237,38.4313,38.3933,38.4313,10600.0
2014-06-11 13:10:00,50.61,50.66,50.6,50.65,12700.0,38.4237,38.4616,38.4161,38.454,12700.0
2014-06-11 13:20:00,50.66,50.68,50.62,50.67,11400.0,38.4616,38.4768,38.4313,38.4692,11400.0
2014-06-11 13:30:00,50.68,50.68,50.6,50.63,9700.0,38.4768,38.4768,38.4161,38.4388,9700.0
2014-06-11 13:40:00,50.63,50.65,50.61,50.64,17100.0,38.4388,38.454,38.4237,38.4464,17100.0
2014-06-11 13:50:00,50.64,50.73,50.63,50.73,28300.0,38.4464,38.5148,38.4388,38.5148,28300.0
2014-06-11 14:00:00,50.72,50.74,50.69,50.69,27400.0,38.5072,38.5224,38.4844,38.4844,27400.0
2014-06-11 14:10:00,50.68,50.8,50.67,50.8,34300.0,38.4768,38.5679,38.4692,38.5679,34300.0
2014-06-11 14:20:00,50.79,50.85,50.76,50.82,32400.0,38.5603,38.6059,38.5375,38.5831,32400.0
2014-06-11 14:30:00,50.83,50.85,50.76,50.77,24400.0,38.5907,38.6059,38.5375,38.5451,24400.0
2014-06-11 14:40:00,50.77,50.84,50.76,50.83,25900.0,38.5451,38.5983,38.5375,38.5907,25900.0
2014-06-11 14:50:00,50.83,50.83,50.78,50.81,27600.0,38.5907,38.5907,38.5527,38.5755,27600.0
2014-06-11 15:00:00,50.81,50.86,50.81,50.84,26300.0,38.5755,38.6135,38.5755,38.5983,26300.0
2014-06-11 15:10:00,50.84,50.85,50.82,50.83,22000.0,38.5983,38.6059,38.5831,38.5907,22000.0
2014-06-11 15:20:00,50.83,50.85,50.81,50.84,20600.0,38.5907,38.6059,38.5755,38.5983,20600.0
2014-06-11 15:30:00,50.85,50.88,50.85,50.85,23800.0,38.6059,38.6286,38.6059,38.6059,23800.0
2014-06-11 15:40:00,50.85,50.87,50.84,50.85,52900.0,38.6059,38.6211,38.5983,38.6059,52900.0
2014-06-11 15:50:00,50.85,50.85,50.76,50.8,88600.0,38.6059,38.6059,38.5375,38.5679,88600.0
2014-06-12 09:30:00,50.65,50.68,50.29,50.38,55300.0,38.454,38.4768,38.1807,38.249,55300.0
2014-06-12 09:40:00,50.36,50.54,50.34,50.49,48900.0,38.2339,38.3705,38.2187,38.3326,48900.0
2014-06-12 09:50:00,50.5,50.51,50.36,50.47,35300.0,38.3401,38.3477,38.2339,38.3174,35300.0
2014-06-12 10:00:00,50.47,50.51,50.3,50.3,26000.0,38.3174,38.3477,38.1883,38.1883,26000.0
2014-06-12 10:10:00,50.3,50.4,50.29,50.36,20900.0,38.1883,38.2642,38.1807,38.2339,20900.0
2014-06-12 10:20:00,50.36,50.38,50.26,50.26,23800.0,38.2339,38.249,38.1579,38.1579,23800.0
2014-06-12 10:30:00,50.26,50.32,50.18,50.22,18800.0,38.1579,38.2035,38.0972,38.1276,18800.0
2014-06-12 10:40:00,50.22,50.26,50.16,50.26,14600.0,38.1276,38.1579,38.082,38.1579,14600.0
2014-06-12 10:50:00,50.25,50.31,50.18,50.19,25900.0,38.1503,38.1959,38.0972,38.1048,25900.0
2014-06-12 11:00:00,50.18,50.22,50.14,50.21,18100.0,38.0972,38.1276,38.0668,38.12,18100.0
2014-06-12 11:10:00,50.22,50.29,50.22,50.28,7400.0,38.1276,38.1807,38.1276,38.1731,7400.0
2014-06-12 11:20:00,50.28,50.33,50.26,50.33,9800.0,38.1731,38.2111,38.1579,38.2111,9800.0
2014-06-12 11:30:00,50.32,50.33,50.24,50.25,12900.0,38.2035,38.2111,38.1428,38.1503,12900.0
2014-06-12 11:40:00,50.25,50.25,50.21,50.21,11200.0,38.1503,38.1503,38.12,38.12,11200.0
2014-06-12 11:50:00,50.2,50.22,50.15,50.19,14400.0,38.1124,38.1276,38.0744,38.1048,14400.0
2014-06-12 12:00:00,50.19,50.21,50.12,50.21,16600.0,38.1048,38.12,38.0516,38.12,16600.0
2014-06-12 12:10:00,50.22,50.24,50.15,50.16,22800.0,38.1276,38.1428,38.0744,38.082,22800.0
2014-06-12 12:20:00,50.16,50.25,50.16,50.23,8900.0,38.082,38.1503,38.082,38.1352,8900.0
2014-06-12 12:30:00,50.25,50.27,50.22,50.22,20700.0,38.1503,38.1655,38.1276,38.1276,20700.0
2014-06-12 12:40:00,50.22,50.23,50.17,50.23,12100.0,38.1276,38.1352,38.0896,38.1352,12100.0
2014-06-12 12:50:00,50.24,50.25,50.14,50.24,45600.0,38.1428,38.1503,38.0668,38.1428,45600.0
2014-06-12 13:00:00,50.24,50.3,50.23,50.28,17300.0,38.1428,38.1883,38.1352,38.1731,17300.0
2014-06-12 13:10:00,50.28,50.32,50.27,50.28,10900.0,38.1731,38.2035,38.1655,38.1731,10900.0
2014-06-12 13:20:00,50.28,50.31,50.28,50.31,11800.0,38.1731,38.1959,38.1731,38.1959,11800.0
2014-06-12 13:30:00,50.3,50.31,50.26,50.28,15700.0,38.1883,38.1959,38.1579,38.1731,15700.0
2014-06-12 13:40:00,50.28,50.32,50.26,50.26,18700.0,38.1731,38.2035,38.1579,38.1579,18700.0
2014-06-12 13:50:00,50.27,50.27,50.18,50.22,21700.0,38.1655,38.1655,38.0972,38.1276,21700.0
2014-06-12 14:00:00,50.21,50.24,50.19,50.2,11500.0,38.12,38.1428,38.1048,38.1124,11500.0
2014-06-12 14:10:00,50.2,50.28,50.2,50.27,8700.0,38.1124,38.1731,38.1124,38.1655,8700.0
2014-06-12 14:20:00,50.27,50.28,50.22,50.23,11200.0,38.1655,38.1731,38.1276,38.1352,11200.0
2014-06-12 14:30:00,50.22,50.22,50.17,50.2,14200.0,38.1276,38.1276,38.0896,38.1124,14200.0
2014-06-12 14:40:00,50.2,50.27,50.2,50.26,13400.0,38.1124,38.1655,38.1124,38.1579,13400.0
2014-06-12 14:50:00,50.26,50.28,50.24,50.28,10500.0,38.1579,38.1731,38.1428,38.1731,10500.0
2014-06-12 15:00:00,50.27,50.28,50.2,50.2,21000.0,38.1655,38.1731,38.1124,38.1124,21000.0
2014-06-12 15:10:00,50.2,50.21,50.14,50.21,18500.0,38.1124,38.12,38.0668,38.12,18500.0
2014-06-12 15:20:00,50.21,50.24,50.19,50.2,32800.0,38.12,38.1428,38.1048,38.1124,32800.0
2014-06-12 15:30:00,50.21,50.23,50.16,50.16,42300.0,38.12,38.1352,38.082,38.082,42300.0
2014-06-12 15:40:00,50.15,50.27,50.14,50.25,78100.0,38.0744,38.1655,38.0668,38.1503,78100.0
2014-06-12 15:50:00,50.26,50.32,50.26,50.29,91200.0,38.1579,38.2035,38.1579,38.1807,91200.0
2014-06-13 09:30:00,50.4,50.51,50.29,50.33,30600.0,38.2642,38.3477,38.1807,38.2111,30600.0
2014-06-13 09:40:00,50.38,50.55,50.35,50.41,40100.0,38.249,38.3781,38.2263,38.2718,40100.0
2014-06-13 09:50:00,50.43,50.47,50.37,50.4,18400.0,38.287,38.3174,38.2415,38.2642,18400.0
2014-06-13 10:00:00,50.4,50.44,50.37,50.39,46800.0,38.2642,38.2946,38.2415,38.2566,46800.0
2014-06-13 10:10:00,50.39,50.56,50.37,50.56,15800.0,38.2566,38.3857,38.2415,38.3857,15800.0
2014-06-13 10:20:00,50.57,50.64,50.52,50.52,17800.0,38.3933,38.4464,38.3553,38.3553,17800.0
2014-06-13 10:30:00,50.54,50.64,50.53,50.59,23000.0,38.3705,38.4464,38.3629,38.4085,23000.0
2014-06-13 10:40:00,50.59,50.6,50.56,50.59,10200.0,38.4085,38.4161,38.3857,38.4085,10200.0
2014-06-13 10:50:00,50.6,50.69,50.58,50.69,35600.0,38.4161,38.4844,38.4009,38.4844,35600.0
2014-06-13 11:00:00,50.68,50.79,50.68,50.77,15100.0,38.4768,38.5603,38.4768,38.5451,15100.0
2014-06-13 11:10:00,50.78,50.8,50.73,50.73,16700.0,38.5527,38.5679,38.5148,38.5148,16700.0
2014-06-13 11:20:00,50.73,50.75,50.71,50.71,23200.0,38.5148,38.53,38.4996,38.4996,23200.0
2014-06-13 11:30:00,50.7,50.7,50.58,50.6,25600.0,38.492,38.492,38.4009,38.4161,25600.0
2014-06-13 11:40:00,50.6,50.6,50.56,50.6,18400.0,38.4161,38.4161,38.3857,38.4161,18400.0
2014-06-13 11:50:00,50.59,50.62,50.59,50.6,12300.0,38.4085,38.4313,38.4085,38.4161,12300.0
2014-06-13 12:00:00,50.6,50.64,50.58,50.63,16700.0,38.4161,38.4464,38.4009,38.4388,16700.0
2014-06-13 12:10:00,50.62,50.64,50.59,50.63,9300.0,38.4313,38.4464,38.4085,38.4388,9300.0
2014-06-13 12:20:00,50.64,50.73,50.63,50.72,11100.0,38.4464,38.5148,38.4388,38.5072,11100.0
2014-06-13 12:30:00,50.73,50.73,50.69,50.7,9300.0,38.5148,38.5148,38.4844,38.492,9300.0
2014-06-13 12:40:00,50.69,50.7,50.66,50.67,10200.0,38.4844,38.492,38.4616,38.4692,10200.0
2014-06-13 12:50:00,50.67,50.72,50.67,50.71,5700.0,38.4692,38.5072,38.4692,38.4996,5700.0
2014-06-13 13:00:00,50.71,50.74,50.67,50.67,15000.0,38.4996,38.5224,38.4692,38.4692,15000.0
2014-06-13 13:10:00,50.67,50.68,50.59,50.64,35000.0,38.4692,38.4768,38.4085,38.4464,35000.0
2014-06-13 13:20:00,50.64,50.64,50.57,50.6,13500.0,38.4464,38.4464,38.3933,38.4161,13500.0
2014-06-13 13:30:00,50.6,50.62,50.57,50.58,19800.0,38.4161,38.4313,38.3933,38.4009,19800.0
2014-06-13 13:40:00,50.57,50.59,50.55,50.56,13000.0,38.3933,38.4085,38.3781,38.3857,13000.0
2014-06-13 13:50:00,50.56,50.58,50.52,50.55,27600.0,38.3857,38.4009,38.3553,38.3781,27600.0
2014-06-13 14:00:00,50.54,50.63,50.54,50.63,16900.0,38.3705,38.4388,38.3705,38.4388,16900.0
2014-06-13 14:10:00,50.63,50.7,50.62,50.7,17400.0,38.4388,38.492,38.4313,38.492,17400.0
2014-06-13 14:20:00,50.7,50.74,50.69,50.73,23800.0,38.492,38.5224,38.4844,38.5148,23800.0
2014-06-13 14:30:00,50.73,50.8,50.73,50.8,22100.0,38.5148,38.5679,38.5148,38.5679,22100.0
2014-06-13 14:40:00,50.8,50.83,50.79,50.79,27600.0,38.5679,38.5907,38.5603,38.5603,27600.0
2014-06-13 14:50:00,50.8,50.82,50.78,50.82,18300.0,38.5679,38.5831,38.5527,38.5831,18300.0
2014-06-13 15:00:00,50.83,50.95,50.83,50.95,43400.0,38.5907,38.6818,38.5907,38.6818,43400.0
2014-06-13 15:10:00,50.94,50.95,50.88,50.88,40900.0,38.6742,38.6818,38.6286,38.6286,40900.0
2014-06-13 15:20:00,50.88,50.88,50.8,50.81,43300.0,38.6286,38.6286,38.5679,38.5755,43300.0
2014-06-13 15:30:00,50.8,50.82,50.75,50.81,49400.0,38.5679,38.5831,38.53,38.5755,49400.0
2014-06-13 15:40:00,50.8,50.81,50.73,50.73,94000.0,38.5679,38.5755,38.5148,38.5148,94000.0
2014-06-13 15:50:00,50.74,50.85,50.73,50.84,128700.0,38.5224,38.6059,38.5148,38.5983,128700.0
2014-06-16 09:30:00,50.85,51.06,50.81,51.02,31700.0,38.6059,38.7653,38.5755,38.7349,31700.0
2014-06-16 09:40:00,51.02,51.02,50.84,50.86,24100.0,38.7349,38.7349,38.5983,38.6135,24100.0
2014-06-16 09:50:00,50.86,50.88,50.69,50.74,18900.0,38.6135,38.6286,38.4844,38.5224,18900.0
2014-06-16 10:00:00,50.74,50.8,50.61,50.75,28300.0,38.5224,38.5679,38.4237,38.53,28300.0
2014-06-16 10:10:00,50.76,50.82,50.71,50.75,23900.0,38.5375,38.5831,38.4996,38.53,23900.0
2014-06-16 10:20:00,50.75,50.81,50.73,50.8,19700.0,38.53,38.5755,38.5148,38.5679,19700.0
2014-06-16 10:30:00,50.8,50.8,50.65,50.66,17500.0,38.5679,38.5679,38.454,38.4616,17500.0
2014-06-16 10:40:00,50.66,50.74,50.65,50.66,10800.0,38.4616,38.5224,38.454,38.4616,10800.0
2014-06-16 10:50:00,50.67,50.71,50.65,50.67,33400.0,38.4692,38.4996,38.454,38.4692,33400.0
2014-06-16 11:00:00,50.67,50.69,50.57,50.61,18000.0,38.4692,38.4844,38.3933,38.4237,18000.0
2014-06-16 11:10:00,50.6,50.62,50.55,50.59,14900.0,38.4161,38.4313,38.3781,38.4085,14900.0
2014-06-16 11:20:00,50.59,50.61,50.53,50.55,10100.0,38.4085,38.4237,38.3629,38.3781,10100.0
2014-06-16 11:30:00,50.55,50.55,50.44,50.45,22100.0,38.3781,38.3781,38.2946,38.3022,22100.0
2014-06-16 11:40:00,50.45,50.47,50.36,50.36,45600.0,38.3022,38.3174,38.2339,38.2339,45600.0
2014-06-16 11:50:00,50.35,50.41,50.3,50.4,19000.0,38.2263,38.2718,38.1883,38.2642,19000.0
2014-06-16 12:00:00,50.39,50.43,50.37,50.43,9900.0,38.2566,38.287,38.2415,38.287,9900.0
2014-06-16 12:10:00,50.44,50.46,50.41,50.44,30100.0,38.2946,38.3098,38.2718,38.2946,30100.0
2014-06-16 12:20:00,50.44,50.46,50.41,50.42,27300.0,38.2946,38.3098,38.2718,38.2794,27300.0
2014-06-16 12:30:00,50.42,50.44,50.41,50.42,12900.0,38.2794,38.2946,38.2718,38.2794,12900.0
2014-06-16 12:40:00,50.43,50.44,50.41,50.43,14900.0,38.287,38.2946,38.2718,38.287,14900.0
2014-06-16 12:50:00,50.44,50.47,50.43,50.46,31700.0,38.2946,38.3174,38.287,38.3098,31700.0
2014-06-16 13:00:00,50.47,50.47,50.42,50.46,18700.0,38.3174,38.3174,38.2794,38.3098,18700.0
2014-06-16 13:10:00,50.46,50.47,50.43,50.46,12400.0,38.3098,38.3174,38.287,38.3098,12400.0
2014-06-16 13:20:00,50.46,50.47,50.42,50.44,23400.0,38.3098,38.3174,38.2794,38.2946,23400.0
2014-06-16 13:30:00,50.43,50.46,50.41,50.41,11800.0,38.287,38.3098,38.2718,38.2718,11800.0
2014-06-16 13:40:00,50.4,50.44,50.4,50.42,18500.0,38.2642,38.2946,38.2642,38.2794,18500.0
2014-06-16 13:50:00,50.41,50.41,50.36,50.36,13600.0,38.2718,38.2718,38.2339,38.2339,13600.0
2014-06-16 14:00:00,50.37,50.41,50.37,50.37,18700.0,38.2415,38.2718,38.2415,38.2415,18700.0
2014-06-16 14:10:00,50.37,50.38,50.34,50.35,18600.0,38.2415,38.249,38.2187,38.2263,18600.0
2014-06-16 14:20:00,50.35,50.41,50.34,50.35,14800.0,38.2263,38.2718,38.2187,38.2263,14800.0
2014-06-16 14:30:00,50.35,50.37,50.33,50.34,34600.0,38.2263,38.2415,38.2111,38.2187,34600.0
2014-06-16 14:40:00,50.34,50.35,50.31,50.34,14000.0,38.2187,38.2263,38.1959,38.2187,14000.0
2014-06-16 14:50:00,50.34,50.34,50.32,50.32,11500.0,38.2187,38.2187,38.2035,38.2035,11500.0
2014-06-16 15:00:00,50.32,50.39,50.31,50.36,21500.0,38.2035,38.2566,38.1959,38.2339,21500.0
2014-06-16 15:10:00,50.36,50.36,50.3,50.33,21100.0,38.2339,38.2339,38.1883,38.2111,21100.0
2014-06-16 15:20:00,50.34,50.38,50.32,50.32,17500.0,38.2187,38.249,38.2035,38.2035,17500.0
2014-06-16 15:30:00,50.33,50.35,50.29,50.35,24800.0,38.2111,38.2263,38.1807,38.2263,24800.0
2014-06-16 15:40:00,50.34,50.35,50.33,50.33,48000.0,38.2187,38.2263,38.2111,38.2111,48000.0
2014-06-16 15:50:00,50.34,50.41,50.34,50.39,107100.0,38.2187,38.2718,38.2187,38.2566,107100.0
2014-06-17 09:30:00,50.3,50.35,50.07,50.25,47100.0,38.1883,38.2263,38.0137,38.1503,47100.0
2014-06-17 09:40:00,50.24,50.65,50.24,50.56,37400.0,38.1428,38.454,38.1428,38.3857,37400.0
2014-06-17 09:50:00,50.57,50.83,50.55,50.75,36900.0,38.3933,38.5907,38.3781,38.53,36900.0
2014-06-17 10:00:00,50.75,50.9,50.64,50.89,86800.0,38.53,38.6438,38.4464,38.6362,86800.0
2014-06-17 10:10:00,50.89,50.92,50.8,50.92,29500.0,38.6362,38.659,38.5679,38.659,29500.0
2014-06-17 10:20:00,50.92,50.95,50.87,50.94,25200.0,38.659,38.6818,38.6211,38.6742,25200.0
2014-06-17 10:30:00,50.95,51.0,50.85,50.89,39400.0,38.6818,38.7198,38.6059,38.6362,39400.0
2014-06-17 10:40:00,50.89,50.92,50.8,50.84,27300.0,38.6362,38.659,38.5679,38.5983,27300.0
2014-06-17 10:50:00,50.84,51.05,50.78,51.03,29900.0,38.5983,38.7577,38.5527,38.7425,29900.0
2014-06-17 11:00:00,51.04,51.1,50.97,51.0,30400.0,38.7501,38.7957,38.697,38.7198,30400.0
2014-06-17 11:10:00,50.99,51.08,50.99,51.08,20800.0,38.7122,38.7805,38.7122,38.7805,20800.0
2014-06-17 11:20:00,51.08,51.13,51.06,51.11,18100.0,38.7805,38.8185,38.7653,38.8033,18100.0
2014-06-17 11:30:00,51.11,51.17,51.09,51.15,17800.0,38.8033,38.8488,38.7881,38.8336,17800.0
2014-06-17 11:40:00,51.14,51.14,51.05,51.09,13100.0,38.826,38.826,38.7577,38.7881,13100.0
2014-06-17 11:50:00,51.09,51.17,51.07,51.17,12900.0,38.7881,38.8488,38.7729,38.8488,12900.0
2014-06-17 12:00:00,51.17,51.28,51.15,51.27,30400.0,38.8488,38.9323,38.8336,38.9247,30400.0
2014-06-17 12:10:00,51.27,51.37,51.24,51.37,68200.0,38.9247,39.0007,38.902,39.0007,68200.0
2014-06-17 12:20:00,51.36,51.4,51.27,51.27,22000.0,38.9931,39.0234,38.9247,38.9247,22000.0
2014-06-17 12:30:00,51.26,51.34,51.24,51.34,27000.0,38.9171,38.9779,38.902,38.9779,27000.0
2014-06-17 12:40:00,51.34,51.35,51.32,51.35,14400.0,38.9779,38.9855,38.9627,38.9855,14400.0
2014-06-17 12:50:00,51.35,51.41,51.34,51.37,26300.0,38.9855,39.031,38.9779,39.0007,26300.0
2014-06-17 13:00:00,51.38,51.39,51.33,51.37,34000.0,39.0083,39.0158,38.9703,39.0007,34000.0
2014-06-17 13:10:00,51.38,51.38,51.33,51.36,40500.0,39.0083,39.0083,38.9703,38.9931,40500.0
2014-06-17 13:20:00,51.35,51.36,51.28,51.35,24600.0,38.9855,38.9931,38.9323,38.9855,24600.0
2014-06-17 13:30:00,51.34,51.38,51.25,51.32,21600.0,38.9779,39.0083,38.9096,38.9627,21600.0
2014-06-17 13:40:00,51.32,51.37,51.25,51.28,24800.0,38.9627,39.0007,38.9096,38.9323,24800.0
2014-06-17 13:50:00,51.28,51.35,51.27,51.29,20100.0,38.9323,38.9855,38.9247,38.9399,20100.0
2014-06-17 14:00:00,51.29,51.29,51.18,51.19,22900.0,38.9399,38.9399,38.8564,38.864,22900.0
2014-06-17 14:10:00,51.18,51.19,51.15,51.18,15500.0,38.8564,38.864,38.8336,38.8564,15500.0
2014-06-17 14:20:00,51.19,51.25,51.18,51.18,13000.0,38.864,38.9096,38.8564,38.8564,13000.0
2014-06-17 14:30:00,51.18,51.19,51.16,51.17,12900.0,38.8564,38.864,38.8412,38.8488,12900.0
2014-06-17 14:40:00,51.17,51.21,51.13,51.17,13600.0,38.8488,38.8792,38.8185,38.8488,13600.0
2014-06-17 14:50:00,51.17,51.22,51.14,51.19,15300.0,38.8488,38.8868,38.826,38.864,15300.0
2014-06-17 15:00:00,51.2,51.21,51.14,51.15,26500.0,38.8716,38.8792,38.826,38.8336,26500.0
2014-06-17 15:10:00,51.16,51.17,51.1,51.12,24900.0,38.8412,38.8488,38.7957,38.8109,24900.0
2014-06-17 15:20:00,51.11,51.13,51.1,51.11,31100.0,38.8033,38.8185,38.7957,38.8033,31100.0
2014-06-17 15:30:00,51.11,51.17,51.1,51.13,24400.0,38.8033,38.8488,38.7957,38.8185,24400.0
2014-06-17 15:40:00,51.13,51.18,51.13,51.18,53900.0,38.8185,38.8564,38.8185,38.8564,53900.0
2014-06-17 15:50:00,51.19,51.23,51.13,51.18,156900.0,38.864,38.8944,38.8185,38.8564,156900.0
2014-06-18 09:30:00,51.45,51.65,51.24,51.62,92700.0,39.0614,39.2132,38.902,39.1905,92700.0
2014-06-18 09:40:00,51.62,51.75,51.58,51.72,34000.0,39.1905,39.2892,39.1601,39.2664,34000.0
2014-06-18 09:50:00,51.7,51.83,51.65,51.69,35300.0,39.2512,39.3499,39.2132,39.2436,35300.0
2014-06-18 10:00:00,51.72,51.76,51.58,51.62,23300.0,39.2664,39.2968,39.1601,39.1905,23300.0
2014-06-18 10:10:00,51.64,51.64,51.52,51.53,26000.0,39.2056,39.2056,39.1145,39.1221,26000.0
2014-06-18 10:20:00,51.52,51.52,51.35,51.39,23300.0,39.1145,39.1145,38.9855,39.0158,23300.0
2014-06-18 10:30:00,51.4,51.43,51.36,51.43,34400.0,39.0234,39.0462,38.9931,39.0462,34400.0
2014-06-18 10:40:00,51.43,51.53,51.39,51.41,26600.0,39.0462,39.1221,39.0158,39.031,26600.0
2014-06-18 10:50:00,51.41,51.48,51.35,51.35,28000.0,39.031,39.0842,38.9855,38.9855,28000.0
2014-06-18 11:00:00,51.36,51.5,51.3,51.44,57200.0,38.9931,39.0994,38.9475,39.0538,57200.0
2014-06-18 11:10:00,51.44,51.63,51.42,51.63,103000.0,39.0538,39.1981,39.0386,39.1981,103000.0
2014-06-18 11:20:00,51.63,51.73,51.6,51.72,38300.0,39.1981,39.274,39.1753,39.2664,38300.0
2014-06-18 11:30:00,51.72,51.79,51.66,51.79,44100.0,39.2664,39.3195,39.2208,39.3195,44100.0
2014-06-18 11:40:00,51.79,51.85,51.68,51.69,35700.0,39.3195,39.3651,39.236,39.2436,35700.0
2014-06-18 11:50:00,51.69,51.74,51.55,51.62,42200.0,39.2436,39.2816,39.1373,39.1905,42200.0
2014-06-18 12:00:00,51.62,51.63,51.53,51.55,12400.0,39.1905,39.1981,39.1221,39.1373,12400.0
2014-06-18 12:10:00,51.56,51.57,51.49,51.54,11000.0,39.1449,39.1525,39.0918,39.1297,11000.0
2014-06-18 12:20:00,51.55,51.55,51.42,51.44,16300.0,39.1373,39.1373,39.0386,39.0538,16300.0
2014-06-18 12:30:00,51.45,51.46,51.38,51.46,15500.0,39.0614,39.069,39.0083,39.069,15500.0
2014-06-18 12:40:00,51.48,51.56,51.48,51.56,10300.0,39.0842,39.1449,39.0842,39.1449,10300.0
2014-06-18 12:50:00,51.57,51.6,51.52,51.57,15500.0,39.1525,39.1753,39.1145,39.1525,15500.0
2014-06-18 13:00:00,51.58,51.6,51.53,51.58,8500.0,39.1601,39.1753,39.1221,39.1601,8500.0
2014-06-18 13:10:00,51.58,51.6,51.54,51.54,14300.0,39.1601,39.1753,39.1297,39.1297,14300.0
2014-06-18 13:20:00,51.54,51.58,51.53,51.54,15200.0,39.1297,39.1601,39.1221,39.1297,15200.0
2014-06-18 13:30:00,51.53,51.53,51.42,51.47,15400.0,39.1221,39.1221,39.0386,39.0766,15400.0
2014-06-18 13:40:00,51.48,51.53,51.48,51.51,11000.0,39.0842,39.1221,39.0842,39.107,11000.0
2014-06-18 13:50:00,51.52,51.58,51.51,51.54,14000.0,39.1145,39.1601,39.107,39.1297,14000.0
2014-06-18 14:00:00,51.52,51.56,51.46,51.55,75000.0,39.1145,39.1449,39.069,39.1373,75000.0
2014-06-18 14:10:00,51.57,51.71,51.57,51.63,19900.0,39.1525,39.2588,39.1525,39.1981,19900.0
2014-06-18 14:20:00,51.66,51.74,51.65,51.72,15600.0,39.2208,39.2816,39.2132,39.2664,15600.0
2014-06-18 14:30:00,51.72,51.8,51.71,51.72,25400.0,39.2664,39.3271,39.2588,39.2664,25400.0
2014-06-18 14:40:00,51.7,51.73,51.65,51.71,15400.0,39.2512,39.274,39.2132,39.2588,15400.0
2014-06-18 14:50:00,51.72,51.79,51.69,51.76,20200.0,39.2664,39.3195,39.2436,39.2968,20200.0
2014-06-18 15:00:00,51.77,51.92,51.77,51.9,28800.0,39.3043,39.4182,39.3043,39.403,28800.0
2014-06-18 15:10:00,51.9,51.95,51.89,51.94,33300.0,39.403,39.441,39.3955,39.4334,33300.0
2014-06-18 15:20:00,51.95,51.95,51.89,51.93,40500.0,39.441,39.441,39.3955,39.4258,40500.0
2014-06-18 15:30:00,51.93,51.97,51.89,51.94,49600.0,39.4258,39.4562,39.3955,39.4334,49600.0
2014-06-18 15:40:00,51.94,51.99,51.93,51.96,62400.0,39.4334,39.4714,39.4258,39.4486,62400.0
2014-06-18 15:50:00,51.95,51.97,51.93,51.97,108300.0,39.441,39.4562,39.4258,39.4562,108300.0
2014-06-19 09:30:00,51.93,52.22,51.84,51.96,56000.0,39.4258,39.646,39.3575,39.4486,56000.0
2014-06-19 09:40:00,51.98,52.06,51.85,51.87,16200.0,39.4638,39.5245,39.3651,39.3803,16200.0
2014-06-19 09:50:00,51.87,51.95,51.78,51.82,18200.0,39.3803,39.441,39.3119,39.3423,18200.0
2014-06-19 10:00:00,51.83,51.95,51.78,51.79,21600.0,39.3499,39.441,39.3119,39.3195,21600.0
2014-06-19 10:10:00,51.78,51.86,51.74,51.79,18600.0,39.3119,39.3727,39.2816,39.3195,18600.0
2014-06-19 10:20:00,51.78,51.79,51.69,51.79,16500.0,39.3119,39.3195,39.2436,39.3195,16500.0
2014-06-19 10:30:00,51.79,51.79,51.65,51.68,24800.0,39.3195,39.3195,39.2132,39.236,24800.0
2014-06-19 10:40:00,51.69,51.84,51.67,51.81,16100.0,39.2436,39.3575,39.2284,39.3347,16100.0
2014-06-19 10:50:00,51.8,51.8,51.63,51.65,14900.0,39.3271,39.3271,39.1981,39.2132,14900.0
2014-06-19 11:00:00,51.63,51.69,51.61,51.63,15200.0,39.1981,39.2436,39.1829,39.1981,15200.0
2014-06-19 11:10:00,51.63,51.67,51.55,51.58,20200.0,39.1981,39.2284,39.1373,39.1601,20200.0
2014-06-19 11:20:00,51.58,51.63,51.56,51.57,14500.0,39.1601,39.1981,39.1449,39.1525,14500.0
2014-06-19 11:30:00,51.56,51.68,51.56,51.67,13600.0,39.1449,39.236,39.1449,39.2284,13600.0
2014-06-19 11:40:00,51.67,51.72,51.67,51.71,18200.0,39.2284,39.2664,39.2284,39.2588,18200.0
2014-06-19 11:50:00,51.71,51.76,51.68,51.76,16200.0,39.2588,39.2968,39.236,39.2968,16200.0
2014-06-19 12:00:00,51.77,51.82,51.74,51.81,15900.0,39.3043,39.3423,39.2816,39.3347,15900.0
2014-06-19 12:10:00,51.81,51.84,51.76,51.81,10300.0,39.3347,39.3575,39.2968,39.3347,10300.0
2014-06-19 12:20:00,51.8,51.8,51.76,51.76,10700.0,39.3271,39.3271,39.2968,39.2968,10700.0
2014-06-19 12:30:00,51.77,51.79,51.74,51.78,12600.0,39.3043,39.3195,39.2816,39.3119,12600.0
2014-06-19 12:40:00,51.78,51.85,51.78,51.83,15300.0,39.3119,39.3651,39.3119,39.3499,15300.0
2014-06-19 12:50:00,51.82,51.83,51.77,51.78,9800.0,39.3423,39.3499,39.3043,39.3119,9800.0
2014-06-19 13:00:00,51.77,51.79,51.73,51.77,12500.0,39.3043,39.3195,39.274,39.3043,12500.0
2014-06-19 13:10:00,51.76,51.77,51.65,51.67,19000.0,39.2968,39.3043,39.2132,39.2284,19000.0
2014-06-19 13:20:00,51.67,51.81,51.67,51.81,17400.0,39.2284,39.3347,39.2284,39.3347,17400.0
2014-06-19 13:30:00,51.81,51.82,51.69,51.69,12300.0,39.3347,39.3423,39.2436,39.2436,12300.0
2014-06-19 13:40:00,51.7,51.79,51.7,51.73,14500.0,39.2512,39.3195,39.2512,39.274,14500.0
2014-06-19 13:50:00,51.73,51.77,51.71,51.73,15100.0,39.274,39.3043,39.2588,39.274,15100.0
2014-06-19 14:00:00,51.72,51.77,51.71,51.72,10500.0,39.2664,39.3043,39.2588,39.2664,10500.0
2014-06-19 14:10:00,51.72,51.78,51.71,51.76,22000.0,39.2664,39.3119,39.2588,39.2968,22000.0
2014-06-19 14:20:00,51.76,51.79,51.75,51.75,12800.0,39.2968,39.3195,39.2892,39.2892,12800.0
2014-06-19 14:30:00,51.74,51.74,51.69,51.72,23800.0,39.2816,39.2816,39.2436,39.2664,23800.0
2014-06-19 14:40:00,51.72,51.75,51.7,51.7,17100.0,39.2664,39.2892,39.2512,39.2512,17100.0
2014-06-19 14:50:00,51.7,51.72,51.68,51.7,19600.0,39.2512,39.2664,39.236,39.2512,19600.0
2014-06-19 15:00:00,51.71,51.71,51.66,51.66,24600.0,39.2588,39.2588,39.2208,39.2208,24600.0
2014-06-19 15:10:00,51.66,51.71,51.66,51.69,18800.0,39.2208,39.2588,39.2208,39.2436,18800.0
2014-06-19 15:20:00,51.69,51.69,51.66,51.68,31500.0,39.2436,39.2436,39.2208,39.236,31500.0
2014-06-19 15:30:00,51.68,51.71,51.67,51.7,35800.0,39.236,39.2588,39.2284,39.2512,35800.0
2014-06-19 15:40:00,51.7,51.72,51.65,51.66,56400.0,39.2512,39.2664,39.2132,39.2208,56400.0
2014-06-19 15:50:00,51.67,51.7,51.65,51.69,128100.0,39.2284,39.2512,39.2132,39.2436,128100.0
2014-06-20 09:30:00,50.47,50.66,50.16,50.63,566100.0,38.3174,38.4616,38.082,38.4388,566100.0
2014-06-20 09:40:00,50.61,50.8,50.42,50.71,193300.0,38.4237,38.5679,38.2794,38.4996,193300.0
2014-06-20 09:50:00,50.69,51.0,50.6,51.0,108500.0,38.4844,38.7198,38.4161,38.7198,108500.0
2014-06-20 10:00:00,51.0,51.15,50.88,50.89,83000.0,38.7198,38.8336,38.6286,38.6362,83000.0
2014-06-20 10:10:00,50.88,50.94,50.64,50.69,130400.0,38.6286,38.6742,38.4464,38.4844,130400.0
2014-06-20 10:20:00,50.69,50.92,50.69,50.9,78900.0,38.4844,38.659,38.4844,38.6438,78900.0
2014-06-20 10:30:00,50.9,51.06,50.9,51.03,33400.0,38.6438,38.7653,38.6438,38.7425,33400.0
2014-06-20 10:40:00,51.03,51.07,50.97,51.05,136600.0,38.7425,38.7729,38.697,38.7577,136600.0
2014-06-20 10:50:00,51.05,51.06,50.96,51.04,49300.0,38.7577,38.7653,38.6894,38.7501,49300.0
2014-06-20 11:00:00,51.04,51.07,50.93,51.05,42800.0,38.7501,38.7729,38.6666,38.7577,42800.0
2014-06-20 11:10:00,51.06,51.1,51.03,51.05,52200.0,38.7653,38.7957,38.7425,38.7577,52200.0
2014-06-20 11:20:00,51.06,51.11,50.94,50.95,48400.0,38.7653,38.8033,38.6742,38.6818,48400.0
2014-06-20 11:30:00,50.97,51.02,50.93,50.96,37700.0,38.697,38.7349,38.6666,38.6894,37700.0
2014-06-20 11:40:00,50.97,50.98,50.89,50.9,30300.0,38.697,38.7046,38.6362,38.6438,30300.0
2014-06-20 11:50:00,50.9,50.9,50.77,50.8,47800.0,38.6438,38.6438,38.5451,38.5679,47800.0
2014-06-20 12:00:00,50.8,50.81,50.69,50.71,31700.0,38.5679,38.5755,38.4844,38.4996,31700.0
2014-06-20 12:10:00,50.71,50.83,50.71,50.79,35400.0,38.4996,38.5907,38.4996,38.5603,35400.0
2014-06-20 12:20:00,50.8,50.85,50.78,50.83,26700.0,38.5679,38.6059,38.5527,38.5907,26700.0
2014-06-20 12:30:00,50.83,50.84,50.8,50.8,17800.0,38.5907,38.5983,38.5679,38.5679,17800.0
2014-06-20 12:40:00,50.81,50.82,50.79,50.8,22200.0,38.5755,38.5831,38.5603,38.5679,22200.0
2014-06-20 12:50:00,50.79,50.88,50.78,50.87,24200.0,38.5603,38.6286,38.5527,38.6211,24200.0
2014-06-20 13:00:00,50.87,50.88,50.76,50.76,30900.0,38.6211,38.6286,38.5375,38.5375,30900.0
2014-06-20 13:10:00,50.76,50.8,50.76,50.76,22700.0,38.5375,38.5679,38.5375,38.5375,22700.0
2014-06-20 13:20:00,50.77,50.81,50.71,50.81,78500.0,38.5451,38.5755,38.4996,38.5755,78500.0
2014-06-20 13:30:00,50.81,50.85,50.81,50.84,23200.0,38.5755,38.6059,38.5755,38.5983,23200.0
2014-06-20 13:40:00,50.83,50.84,50.78,50.79,33600.0,38.5907,38.5983,38.5527,38.5603,33600.0
2014-06-20 13:50:00,50.79,50.83,50.65,50.66,47500.0,38.5603,38.5907,38.454,38.4616,47500.0
2014-06-20 14:00:00,50.67,50.69,50.57,50.58,75100.0,38.4692,38.4844,38.3933,38.4009,75100.0
2014-06-20 14:10:00,50.59,50.6,50.56,50.59,50000.0,38.4085,38.4161,38.3857,38.4085,50000.0
2014-06-20 14:20:00,50.59,50.71,50.58,50.68,58100.0,38.4085,38.4996,38.4009,38.4768,58100.0
2014-06-20 14:30:00,50.69,50.75,50.69,50.75,28300.0,38.4844,38.53,38.4844,38.53,28300.0
2014-06-20 14:40:00,50.74,50.75,50.69,50.71,25900.0,38.5224,38.53,38.4844,38.4996,25900.0
2014-06-20 14:50:00,50.71,50.71,50.65,50.65,29300.0,38.4996,38.4996,38.454,38.454,29300.0
2014-06-20 15:00:00,50.65,50.66,50.62,50.63,21100.0,38.454,38.4616,38.4313,38.4388,21100.0
2014-06-20 15:10:00,50.62,50.67,50.62,50.66,59300.0,38.4313,38.4692,38.4313,38.4616,59300.0
2014-06-20 15:20:00,50.66,50.67,50.6,50.6,49600.0,38.4616,38.4692,38.4161,38.4161,49600.0
2014-06-20 15:30:00,50.6,50.62,50.59,50.59,64700.0,38.4161,38.4313,38.4085,38.4085,64700.0
2014-06-20 15:40:00,50.6,50.62,50.54,50.55,138800.0,38.4161,38.4313,38.3705,38.3781,138800.0
2014-06-20 15:50:00,50.55,50.56,50.5,50.52,269900.0,38.3781,38.3857,38.3401,38.3553,269900.0
2014-06-23 09:30:00,50.42,50.43,49.9,49.92,190100.0,38.2794,38.287,37.8846,37.8998,190100.0
2014-06-23 09:40:00,49.93,49.96,49.59,49.63,113900.0,37.9074,37.9302,37.6493,37.6796,113900.0
2014-06-23 09:50:00,49.63,49.77,49.59,49.73,69000.0,37.6796,37.7859,37.6493,37.7556,69000.0
2014-06-23 10:00:00,49.72,50.05,49.72,49.99,65400.0,37.748,37.9985,37.748,37.953,65400.0
2014-06-23 10:10:00,49.97,50.01,49.9,49.96,48000.0,37.9378,37.9681,37.8846,37.9302,48000.0
2014-06-23 10:20:00,49.95,50.02,49.8,49.81,64800.0,37.9226,37.9757,37.8087,37.8163,64800.0
2014-06-23 10:30:00,49.82,49.92,49.82,49.9,31300.0,37.8239,37.8998,37.8239,37.8846,31300.0
2014-06-23 10:40:00,49.9,49.93,49.83,49.88,43900.0,37.8846,37.9074,37.8315,37.8694,43900.0
2014-06-23 10:50:00,49.88,49.95,49.88,49.9,55200.0,37.8694,37.9226,37.8694,37.8846,55200.0
2014-06-23 11:00:00,49.89,49.97,49.88,49.96,74400.0,37.877,37.9378,37.8694,37.9302,74400.0
2014-06-23 11:10:00,49.95,49.97,49.9,49.93,31900.0,37.9226,37.9378,37.8846,37.9074,31900.0
2014-06-23 11:20:00,49.93,50.0,49.89,49.89,33500.0,37.9074,37.9605,37.877,37.877,33500.0
2014-06-23 11:30:00,49.89,49.91,49.82,49.83,66800.0,37.877,37.8922,37.8239,37.8315,66800.0
2014-06-23 11:40:00,49.84,49.91,49.83,49.9,23600.0,37.8391,37.8922,37.8315,37.8846,23600.0
2014-06-23 11:50:00,49.91,49.96,49.86,49.92,36200.0,37.8922,37.9302,37.8543,37.8998,36200.0
2014-06-23 12:00:00,49.92,50.0,49.92,49.97,29200.0,37.8998,37.9605,37.8998,37.9378,29200.0
2014-06-23 12:10:00,49.96,50.01,49.96,49.98,75700.0,37.9302,37.9681,37.9302,37.9454,75700.0
2014-06-23 12:20:00,49.99,50.06,49.98,50.03,33300.0,37.953,38.0061,37.9454,37.9833,33300.0
2014-06-23 12:30:00,50.02,50.08,50.0,50.08,23800.0,37.9757,38.0213,37.9605,38.0213,23800.0
2014-06-23 12:40:00,50.07,50.08,50.05,50.05,26100.0,38.0137,38.0213,37.9985,37.9985,26100.0
2014-06-23 12:50:00,50.05,50.07,50.04,50.04,31300.0,37.9985,38.0137,37.9909,37.9909,31300.0
2014-06-23 13:00:00,50.04,50.05,50.01,50.02,36000.0,37.9909,37.9985,37.9681,37.9757,36000.0
2014-06-23 13:10:00,50.03,50.05,50.0,50.0,36000.0,37.9833,37.9985,37.9605,37.9605,36000.0
2014-06-23 13:20:00,50.01,50.05,50.0,50.04,28600.0,37.9681,37.9985,37.9605,37.9909,28600.0
2014-06-23 13:30:00,50.04,50.04,49.99,50.0,38400.0,37.9909,37.9909,37.953,37.9605,38400.0
2014-06-23 13:40:00,49.99,50.01,49.98,49.99,35600.0,37.953,37.9681,37.9454,37.953,35600.0
2014-06-23 13:50:00,49.99,50.0,49.97,50.0,45100.0,37.953,37.9605,37.9378,37.9605,45100.0
2014-06-23 14:00:00,49.99,50.0,49.96,49.98,42000.0,37.953,37.9605,37.9302,37.9454,42000.0
2014-06-23 14:10:00,49.98,50.04,49.98,50.0,55900.0,37.9454,37.9909,37.9454,37.9605,55900.0
2014-06-23 14:20:00,50.0,50.0,49.98,49.99,29500.0,37.9605,37.9605,37.9454,37.953,29500.0
2014-06-23 14:30:00,49.99,50.0,49.97,50.0,117700.0,37.953,37.9605,37.9378,37.9605,117700.0
2014-06-23 14:40:00,50.0,50.0,49.95,49.95,30700.0,37.9605,37.9605,37.9226,37.9226,30700.0
2014-06-23 14:50:00,49.95,49.96,49.89,49.94,67000.0,37.9226,37.9302,37.877,37.915,67000.0
2014-06-23 15:00:00,49.95,49.95,49.93,49.93,31800.0,37.9226,37.9226,37.9074,37.9074,31800.0
2014-06-23 15:10:00,49.93,50.01,49.93,49.99,95600.0,37.9074,37.9681,37.9074,37.953,95600.0
2014-06-23 15:20:00,50.0,50.01,49.97,49.98,64000.0,37.9605,37.9681,37.9378,37.9454,64000.0
2014-06-23 15:30:00,49.97,50.03,49.97,50.02,48500.0,37.9378,37.9833,37.9378,37.9757,48500.0
2014-06-23 15:40:00,50.03,50.13,50.03,50.13,132800.0,37.9833,38.0592,37.9833,38.0592,132800.0
2014-06-23 15:50:00,50.12,50.17,50.12,50.15,197500.0,38.0516,38.0896,38.0516,38.0744,197500.0
2014-06-24 09:30:00,50.15,50.15,49.88,49.94,64900.0,38.0744,38.0744,37.8694,37.915,64900.0
2014-06-24 09:40:00,49.93,50.04,49.81,49.95,94700.0,37.9074,37.9909,37.8163,37.9226,94700.0
2014-06-24 09:50:00,49.95,50.02,49.89,49.94,92500.0,37.9226,37.9757,37.877,37.915,92500.0
2014-06-24 10:00:00,49.94,50.15,49.94,50.08,57100.0,37.915,38.0744,37.915,38.0213,57100.0
2014-06-24 10:10:00,50.09,50.22,50.08,50.16,41800.0,38.0289,38.1276,38.0213,38.082,41800.0
2014-06-24 10:20:00,50.15,50.33,50.13,50.25,92500.0,38.0744,38.2111,38.0592,38.1503,92500.0
2014-06-24 10:30:00,50.25,50.37,50.21,50.3,26100.0,38.1503,38.2415,38.12,38.1883,26100.0
2014-06-24 10:40:00,50.3,50.33,50.12,50.12,70800.0,38.1883,38.2111,38.0516,38.0516,70800.0
2014-06-24 10:50:00,50.12,50.32,50.09,50.26,43400.0,38.0516,38.2035,38.0289,38.1579,43400.0
2014-06-24 11:00:00,50.27,50.36,50.26,50.26,22400.0,38.1655,38.2339,38.1579,38.1579,22400.0
2014-06-24 11:10:00,50.25,50.3,50.19,50.28,55300.0,38.1503,38.1883,38.1048,38.1731,55300.0
2014-06-24 11:20:00,50.28,50.3,50.21,50.3,38600.0,38.1731,38.1883,38.12,38.1883,38600.0
2014-06-24 11:30:00,50.3,50.34,50.27,50.28,16400.0,38.1883,38.2187,38.1655,38.1731,16400.0
2014-06-24 11:40:00,50.27,50.3,50.22,50.27,21300.0,38.1655,38.1883,38.1276,38.1655,21300.0
2014-06-24 11:50:00,50.27,50.37,50.25,50.34,15900.0,38.1655,38.2415,38.1503,38.2187,15900.0
2014-06-24 12:00:00,50.35,50.35,50.31,50.32,12700.0,38.2263,38.2263,38.1959,38.2035,12700.0
2014-06-24 12:10:00,50.32,50.34,50.3,50.32,13500.0,38.2035,38.2187,38.1883,38.2035,13500.0
2014-06-24 12:20:00,50.33,50.35,50.3,50.35,12100.0,38.2111,38.2263,38.1883,38.2263,12100.0
2014-06-24 12:30:00,50.34,50.34,50.25,50.32,15800.0,38.2187,38.2187,38.1503,38.2035,15800.0
2014-06-24 12:40:00,50.31,50.33,50.28,50.31,13400.0,38.1959,38.2111,38.1731,38.1959,13400.0
2014-06-24 12:50:00,50.3,50.32,50.26,50.29,19400.0,38.1883,38.2035,38.1579,38.1807,19400.0
2014-06-24 13:00:00,50.28,50.28,50.16,50.17,26200.0,38.1731,38.1731,38.082,38.0896,26200.0
2014-06-24 13:10:00,50.18,50.19,50.08,50.1,15100.0,38.0972,38.1048,38.0213,38.0365,15100.0
2014-06-24 13:20:00,50.11,50.12,50.04,50.12,16700.0,38.0441,38.0516,37.9909,38.0516,16700.0
2014-06-24 13:30:00,50.11,50.12,50.06,50.09,11300.0,38.0441,38.0516,38.0061,38.0289,11300.0
2014-06-24 13:40:00,50.09,50.09,50.01,50.02,16500.0,38.0289,38.0289,37.9681,37.9757,16500.0
2014-06-24 13:50:00,50.03,50.04,49.96,49.96,23000.0,37.9833,37.9909,37.9302,37.9302,23000.0
2014-06-24 14:00:00,49.96,50.01,49.92,49.96,42900.0,37.9302,37.9681,37.8998,37.9302,42900.0
2014-06-24 14:10:00,49.96,50.05,49.96,49.99,24400.0,37.9302,37.9985,37.9302,37.953,24400.0
2014-06-24 14:20:00,50.0,50.04,49.99,50.03,47700.0,37.9605,37.9909,37.953,37.9833,47700.0
2014-06-24 14:30:00,50.04,50.07,49.93,49.95,59500.0,37.9909,38.0137,37.9074,37.9226,59500.0
2014-06-24 14:40:00,49.94,50.06,49.94,50.05,27100.0,37.915,38.0061,37.915,37.9985,27100.0
2014-06-24 14:50:00,50.05,50.12,50.02,50.1,74000.0,37.9985,38.0516,37.9757,38.0365,74000.0
2014-06-24 15:00:00,50.09,50.11,50.04,50.05,102300.0,38.0289,38.0441,37.9909,37.9985,102300.0
2014-06-24 15:10:00,50.05,50.09,50.02,50.02,92200.0,37.9985,38.0289,37.9757,37.9757,92200.0
2014-06-24 15:20:00,50.01,50.06,49.9,49.92,114200.0,37.9681,38.0061,37.8846,37.8998,114200.0
2014-06-24 15:30:00,49.93,49.97,49.88,49.88,103400.0,37.9074,37.9378,37.8694,37.8694,103400.0
2014-06-24 15:40:00,49.88,49.97,49.87,49.91,121900.0,37.8694,37.9378,37.8618,37.8922,121900.0
2014-06-24 15:50:00,49.91,49.94,49.88,49.88,128100.0,37.8922,37.915,37.8694,37.8694,128100.0
2014-06-25 09:30:00,49.89,50.23,49.72,50.12,114700.0,37.877,38.1352,37.748,38.0516,114700.0
2014-06-25 09:40:00,50.14,50.14,49.87,49.98,78300.0,38.0668,38.0668,37.8618,37.9454,78300.0
2014-06-25 09:50:00,49.99,50.11,49.85,49.86,22700.0,37.953,38.0441,37.8467,37.8543,22700.0
2014-06-25 10:00:00,49.87,50.0,49.79,49.86,46500.0,37.8618,37.9605,37.8011,37.8543,46500.0
2014-06-25 10:10:00,49.86,50.05,49.81,49.86,24800.0,37.8543,37.9985,37.8163,37.8543,24800.0
2014-06-25 10:20:00,49.86,50.04,49.86,49.99,36100.0,37.8543,37.9909,37.8543,37.953,36100.0
2014-06-25 10:30:00,49.99,50.0,49.85,49.93,24400.0,37.953,37.9605,37.8467,37.9074,24400.0
2014-06-25 10:40:00,49.93,50.01,49.92,49.95,27300.0,37.9074,37.9681,37.8998,37.9226,27300.0
2014-06-25 10:50:00,49.96,50.19,49.96,50.17,16100.0,37.9302,38.1048,37.9302,38.0896,16100.0
2014-06-25 11:00:00,50.17,50.18,50.11,50.14,25100.0,38.0896,38.0972,38.0441,38.0668,25100.0
2014-06-25 11:10:00,50.13,50.17,49.94,50.07,82000.0,38.0592,38.0896,37.915,38.0137,82000.0
2014-06-25 11:20:00,50.08,50.25,50.05,50.2,46400.0,38.0213,38.1503,37.9985,38.1124,46400.0
2014-06-25 11:30:00,50.21,50.23,50.04,50.12,38400.0,38.12,38.1352,37.9909,38.0516,38400.0
2014-06-25 11:40:00,50.13,50.22,50.12,50.16,33500.0,38.0592,38.1276,38.0516,38.082,33500.0
2014-06-25 11:50:00,50.15,50.25,50.14,50.23,31600.0,38.0744,38.1503,38.0668,38.1352,31600.0
2014-06-25 12:00:00,50.22,50.25,50.18,50.21,24500.0,38.1276,38.1503,38.0972,38.12,24500.0
2014-06-25 12:10:00,50.21,50.26,50.18,50.25,22200.0,38.12,38.1579,38.0972,38.1503,22200.0
2014-06-25 12:20:00,50.23,50.25,50.1,50.16,24600.0,38.1352,38.1503,38.0365,38.082,24600.0
2014-06-25 12:30:00,50.15,50.18,50.12,50.14,13400.0,38.0744,38.0972,38.0516,38.0668,13400.0
2014-06-25 12:40:00,50.15,50.15,50.1,50.12,19000.0,38.0744,38.0744,38.0365,38.0516,19000.0
2014-06-25 12:50:00,50.12,50.14,50.09,50.1,10900.0,38.0516,38.0668,38.0289,38.0365,10900.0
2014-06-25 13:00:00,50.12,50.17,50.11,50.13,16700.0,38.0516,38.0896,38.0441,38.0592,16700.0
2014-06-25 13:10:00,50.11,50.21,50.09,50.21,30200.0,38.0441,38.12,38.0289,38.12,30200.0
2014-06-25 13:20:00,50.21,50.28,50.19,50.26,25200.0,38.12,38.1731,38.1048,38.1579,25200.0
2014-06-25 13:30:00,50.26,50.3,50.23,50.25,21500.0,38.1579,38.1883,38.1352,38.1503,21500.0
2014-06-25 13:40:00,50.24,50.25,50.18,50.25,27700.0,38.1428,38.1503,38.0972,38.1503,27700.0
2014-06-25 13:50:00,50.25,50.27,50.22,50.27,28400.0,38.1503,38.1655,38.1276,38.1655,28400.0
2014-06-25 14:00:00,50.27,50.27,50.19,50.25,31700.0,38.1655,38.1655,38.1048,38.1503,31700.0
2014-06-25 14:10:00,50.26,50.26,50.21,50.24,15000.0,38.1579,38.1579,38.12,38.1428,15000.0
2014-06-25 14:20:00,50.24,50.27,50.22,50.27,22700.0,38.1428,38.1655,38.1276,38.1655,22700.0
2014-06-25 14:30:00,50.27,50.34,50.27,50.34,61300.0,38.1655,38.2187,38.1655,38.2187,61300.0
2014-06-25 14:40:00,50.35,50.38,50.29,50.29,29600.0,38.2263,38.249,38.1807,38.1807,29600.0
2014-06-25 14:50:00,50.29,50.3,50.26,50.26,20700.0,38.1807,38.1883,38.1579,38.1579,20700.0
2014-06-25 15:00:00,50.26,50.27,50.22,50.27,21900.0,38.1579,38.1655,38.1276,38.1655,21900.0
2014-06-25 15:10:00,50.26,50.3,50.23,50.23,25200.0,38.1579,38.1883,38.1352,38.1352,25200.0
2014-06-25 15:20:00,50.23,50.26,50.2,50.21,48900.0,38.1352,38.1579,38.1124,38.12,48900.0
2014-06-25 15:30:00,50.21,50.32,50.21,50.29,37200.0,38.12,38.2035,38.12,38.1807,37200.0
2014-06-25 15:40:00,50.29,50.33,50.28,50.29,70300.0,38.1807,38.2111,38.1731,38.1807,70300.0
2014-06-25 15:50:00,50.29,50.35,50.28,50.3,153600.0,38.1807,38.2263,38.1731,38.1883,153600.0
2014-06-26 09:30:00,50.03,50.22,49.96,50.11,61200.0,38.2652,38.4106,38.2117,38.3264,61200.0
2014-06-26 09:40:00,50.11,50.13,49.76,49.82,63400.0,38.3264,38.3417,38.0587,38.1046,63400.0
2014-06-26 09:50:00,49.8,49.87,49.71,49.81,39400.0,38.0893,38.1429,38.0205,38.097,39400.0
2014-06-26 10:00:00,49.79,49.8,49.67,49.8,46400.0,38.0817,38.0893,37.9899,38.0893,46400.0
2014-06-26 10:10:00,49.8,49.88,49.75,49.8,48800.0,38.0893,38.1505,38.0511,38.0893,48800.0
2014-06-26 10:20:00,49.81,49.86,49.75,49.79,18700.0,38.097,38.1352,38.0511,38.0817,18700.0
2014-06-26 10:30:00,49.78,49.8,49.65,49.73,49600.0,38.074,38.0893,37.9746,38.0358,49600.0
2014-06-26 10:40:00,49.73,49.81,49.66,49.73,15700.0,38.0358,38.097,37.9822,38.0358,15700.0
2014-06-26 10:50:00,49.75,49.8,49.7,49.76,20500.0,38.0511,38.0893,38.0128,38.0587,20500.0
2014-06-26 11:00:00,49.76,49.84,49.66,49.72,33600.0,38.0587,38.1199,37.9822,38.0281,33600.0
2014-06-26 11:10:00,49.74,49.76,49.68,49.73,14700.0,38.0434,38.0587,37.9975,38.0358,14700.0
2014-06-26 11:20:00,49.72,49.81,49.69,49.8,45900.0,38.0281,38.097,38.0052,38.0893,45900.0
2014-06-26 11:30:00,49.79,49.85,49.73,49.8,12400.0,38.0817,38.1276,38.0358,38.0893,12400.0
2014-06-26 11:40:00,49.79,49.8,49.76,49.8,15500.0,38.0817,38.0893,38.0587,38.0893,15500.0
2014-06-26 11:50:00,49.8,49.84,49.78,49.8,20400.0,38.0893,38.1199,38.074,38.0893,20400.0
2014-06-26 12:00:00,49.8,49.89,49.8,49.88,13300.0,38.0893,38.1582,38.0893,38.1505,13300.0
2014-06-26 12:10:00,49.88,49.89,49.8,49.88,12700.0,38.1505,38.1582,38.0893,38.1505,12700.0
2014-06-26 12:20:00,49.89,49.9,49.84,49.86,10200.0,38.1582,38.1658,38.1199,38.1352,10200.0
2014-06-26 12:30:00,49.86,49.87,49.83,49.84,25100.0,38.1352,38.1429,38.1123,38.1199,25100.0
2014-06-26 12:40:00,49.84,49.85,49.78,49.8,19500.0,38.1199,38.1276,38.074,38.0893,19500.0
2014-06-26 12:50:00,49.79,49.79,49.76,49.78,11800.0,38.0817,38.0817,38.0587,38.074,11800.0
2014-06-26 13:00:00,49.77,49.78,49.73,49.77,8000.0,38.0664,38.074,38.0358,38.0664,8000.0
2014-06-26 13:10:00,49.76,49.78,49.75,49.78,10600.0,38.0587,38.074,38.0511,38.074,10600.0
2014-06-26 13:20:00,49.8,49.91,49.78,49.9,14800.0,38.0893,38.1735,38.074,38.1658,14800.0
2014-06-26 13:30:00,49.9,49.91,49.82,49.83,16200.0,38.1658,38.1735,38.1046,38.1123,16200.0
2014-06-26 13:40:00,49.85,49.92,49.82,49.91,25900.0,38.1276,38.1811,38.1046,38.1735,25900.0
2014-06-26 13:50:00,49.9,49.9,49.85,49.86,12000.0,38.1658,38.1658,38.1276,38.1352,12000.0
2014-06-26 14:00:00,49.87,49.94,49.87,49.89,18800.0,38.1429,38.1964,38.1429,38.1582,18800.0
2014-06-26 14:10:00,49.88,49.89,49.83,49.89,14300.0,38.1505,38.1582,38.1123,38.1582,14300.0
2014-06-26 14:20:00,49.88,49.94,49.87,49.91,10900.0,38.1505,38.1964,38.1429,38.1735,10900.0
2014-06-26 14:30:00,49.9,49.91,49.88,49.91,15400.0,38.1658,38.1735,38.1505,38.1735,15400.0
2014-06-26 14:40:00,49.92,49.92,49.83,49.86,13600.0,38.1811,38.1811,38.1123,38.1352,13600.0
2014-06-26 14:50:00,49.86,49.9,49.86,49.88,11700.0,38.1352,38.1658,38.1352,38.1505,11700.0
2014-06-26 15:00:00,49.87,49.96,49.86,49.96,25300.0,38.1429,38.2117,38.1352,38.2117,25300.0
2014-06-26 15:10:00,49.96,49.96,49.91,49.93,20900.0,38.2117,38.2117,38.1735,38.1888,20900.0
2014-06-26 15:20:00,49.94,49.97,49.91,49.95,28300.0,38.1964,38.2194,38.1735,38.2041,28300.0
2014-06-26 15:30:00,49.95,49.95,49.91,49.92,37300.0,38.2041,38.2041,38.1735,38.1811,37300.0
2014-06-26 15:40:00,49.93,49.93,49.87,49.88,100400.0,38.1888,38.1888,38.1429,38.1505,100400.0
2014-06-26 15:50:00,49.88,49.89,49.83,49.86,118000.0,38.1505,38.1582,38.1123,38.1352,118000.0
2014-06-27 09:30:00,49.64,49.83,49.54,49.78,33500.0,37.967,38.1123,37.8905,38.074,33500.0
2014-06-27 09:40:00,49.75,49.8,49.7,49.74,20300.0,38.0511,38.0893,38.0128,38.0434,20300.0
2014-06-27 09:50:00,49.73,49.77,49.7,49.72,12200.0,38.0358,38.0664,38.0128,38.0281,12200.0
2014-06-27 10:00:00,49.71,49.75,49.52,49.55,40300.0,38.0205,38.0511,37.8752,37.8981,40300.0
2014-06-27 10:10:00,49.58,49.64,49.52,49.54,29800.0,37.9211,37.967,37.8752,37.8905,29800.0
2014-06-27 10:20:00,49.55,49.59,49.51,49.54,44000.0,37.8981,37.9287,37.8675,37.8905,44000.0
2014-06-27 10:30:00,49.55,49.56,49.44,49.55,33800.0,37.8981,37.9058,37.814,37.8981,33800.0
2014-06-27 10:40:00,49.56,49.57,49.45,49.48,36200.0,37.9058,37.9134,37.8216,37.8446,36200.0
2014-06-27 10:50:00,49.49,49.5,49.4,49.48,42500.0,37.8522,37.8599,37.7834,37.8446,42500.0
2014-06-27 11:00:00,49.49,49.58,49.47,49.54,44800.0,37.8522,37.9211,37.8369,37.8905,44800.0
2014-06-27 11:10:00,49.55,49.57,49.47,49.48,25300.0,37.8981,37.9134,37.8369,37.8446,25300.0
2014-06-27 11:20:00,49.49,49.54,49.48,49.5,25700.0,37.8522,37.8905,37.8446,37.8599,25700.0
2014-06-27 11:30:00,49.5,49.53,49.44,49.45,35900.0,37.8599,37.8828,37.814,37.8216,35900.0
2014-06-27 11:40:00,49.46,49.51,49.45,49.49,23300.0,37.8293,37.8675,37.8216,37.8522,23300.0
2014-06-27 11:50:00,49.51,49.51,49.48,49.48,18000.0,37.8675,37.8675,37.8446,37.8446,18000.0
2014-06-27 12:00:00,49.49,49.51,49.46,49.47,19800.0,37.8522,37.8675,37.8293,37.8369,19800.0
2014-06-27 12:10:00,49.47,49.48,49.39,49.4,44400.0,37.8369,37.8446,37.7757,37.7834,44400.0
2014-06-27 12:20:00,49.4,49.4,49.35,49.35,57200.0,37.7834,37.7834,37.7451,37.7451,57200.0
2014-06-27 12:30:00,49.37,49.37,49.35,49.35,31700.0,37.7604,37.7604,37.7451,37.7451,31700.0
2014-06-27 12:40:00,49.35,49.36,49.3,49.3,56100.0,37.7451,37.7528,37.7069,37.7069,56100.0
2014-06-27 12:50:00,49.3,49.35,49.27,49.34,23700.0,37.7069,37.7451,37.684,37.7375,23700.0
2014-06-27 13:00:00,49.34,49.34,49.27,49.27,20600.0,37.7375,37.7375,37.684,37.684,20600.0
2014-06-27 13:10:00,49.27,49.3,49.22,49.22,60900.0,37.684,37.7069,37.6457,37.6457,60900.0
2014-06-27 13:20:00,49.23,49.24,49.08,49.1,72200.0,37.6534,37.661,37.5386,37.5539,72200.0
2014-06-27 13:30:00,49.11,49.12,49.05,49.07,79300.0,37.5616,37.5692,37.5157,37.531,79300.0
2014-06-27 13:40:00,49.07,49.11,49.02,49.02,57300.0,37.531,37.5616,37.4927,37.4927,57300.0
2014-06-27 13:50:00,49.03,49.11,48.98,49.07,37600.0,37.5004,37.5616,37.4622,37.531,37600.0
2014-06-27 14:00:00,49.06,49.12,49.05,49.09,51200.0,37.5233,37.5692,37.5157,37.5463,51200.0
2014-06-27 14:10:00,49.1,49.1,49.03,49.1,31700.0,37.5539,37.5539,37.5004,37.5539,31700.0
2014-06-27 14:20:00,49.09,49.16,49.09,49.15,21900.0,37.5463,37.5998,37.5463,37.5922,21900.0
2014-06-27 14:30:00,49.15,49.16,49.07,49.14,57200.0,37.5922,37.5998,37.531,37.5845,57200.0
2014-06-27 14:40:00,49.14,49.15,49.07,49.08,33200.0,37.5845,37.5922,37.531,37.5386,33200.0
2014-06-27 14:50:00,49.09,49.1,49.0,49.01,38700.0,37.5463,37.5539,37.4775,37.4851,38700.0
2014-06-27 15:00:00,49.0,49.14,49.0,49.14,49700.0,37.4775,37.5845,37.4775,37.5845,49700.0
2014-06-27 15:10:00,49.13,49.15,49.0,49.03,74900.0,37.5769,37.5922,37.4775,37.5004,74900.0
2014-06-27 15:20:00,49.03,49.11,49.03,49.08,44000.0,37.5004,37.5616,37.5004,37.5386,44000.0
2014-06-27 15:30:00,49.08,49.12,49.01,49.02,100800.0,37.5386,37.5692,37.4851,37.4927,100800.0
2014-06-27 15:40:00,49.02,49.08,49.02,49.06,121700.0,37.4927,37.5386,37.4927,37.5233,121700.0
2014-06-27 15:50:00,49.06,49.11,48.98,49.1,252100.0,37.5233,37.5616,37.4622,37.5539,252100.0
2014-06-30 09:30:00,49.0,49.16,48.85,48.9,69900.0,37.4775,37.5998,37.3627,37.401,69900.0
2014-06-30 09:40:00,48.89,48.98,48.77,48.79,42000.0,37.3933,37.4622,37.3015,37.3168,42000.0
2014-06-30 09:50:00,48.76,48.9,48.72,48.86,51200.0,37.2939,37.401,37.2633,37.3704,51200.0
2014-06-30 10:00:00,48.86,49.05,48.86,48.89,67100.0,37.3704,37.5157,37.3704,37.3933,67100.0
2014-06-30 10:10:00,48.9,49.05,48.89,49.02,42600.0,37.401,37.5157,37.3933,37.4927,42600.0
2014-06-30 10:20:00,49.03,49.05,48.95,48.98,24600.0,37.5004,37.5157,37.4392,37.4622,24600.0
2014-06-30 10:30:00,49.0,49.02,48.86,48.92,29600.0,37.4775,37.4927,37.3704,37.4163,29600.0
2014-06-30 10:40:00,48.92,48.99,48.9,48.91,31400.0,37.4163,37.4698,37.401,37.4086,31400.0
2014-06-30 10:50:00,48.91,48.91,48.83,48.87,32100.0,37.4086,37.4086,37.3474,37.378,32100.0
2014-06-30 11:00:00,48.85,48.97,48.83,48.94,40400.0,37.3627,37.4545,37.3474,37.4316,40400.0
2014-06-30 11:10:00,48.94,48.97,48.86,48.88,19500.0,37.4316,37.4545,37.3704,37.3857,19500.0
2014-06-30 11:20:00,48.88,48.96,48.88,48.92,50000.0,37.3857,37.4469,37.3857,37.4163,50000.0
2014-06-30 11:30:00,48.93,48.93,48.84,48.86,25800.0,37.4239,37.4239,37.3551,37.3704,25800.0
2014-06-30 11:40:00,48.87,48.94,48.84,48.87,51200.0,37.378,37.4316,37.3551,37.378,51200.0
2014-06-30 11:50:00,48.87,48.91,48.85,48.91,43000.0,37.378,37.4086,37.3627,37.4086,43000.0
2014-06-30 12:00:00,48.91,48.94,48.86,48.94,28800.0,37.4086,37.4316,37.3704,37.4316,28800.0
2014-06-30 12:10:00,48.95,49.05,48.94,49.05,60900.0,37.4392,37.5157,37.4316,37.5157,60900.0
2014-06-30 12:20:00,49.06,49.11,49.04,49.11,18100.0,37.5233,37.5616,37.508,37.5616,18100.0
2014-06-30 12:30:00,49.11,49.15,49.1,49.1,15600.0,37.5616,37.5922,37.5539,37.5539,15600.0
2014-06-30 12:40:00,49.1,49.17,49.08,49.16,14100.0,37.5539,37.6075,37.5386,37.5998,14100.0
2014-06-30 12:50:00,49.16,49.18,49.09,49.1,29400.0,37.5998,37.6151,37.5463,37.5539,29400.0
2014-06-30 13:00:00,49.1,49.17,49.1,49.13,9100.0,37.5539,37.6075,37.5539,37.5769,9100.0
2014-06-30 13:10:00,49.13,49.18,49.11,49.13,37700.0,37.5769,37.6151,37.5616,37.5769,37700.0
2014-06-30 13:20:00,49.13,49.17,49.12,49.13,16500.0,37.5769,37.6075,37.5692,37.5769,16500.0
2014-06-30 13:30:00,49.13,49.24,49.13,49.23,26400.0,37.5769,37.661,37.5769,37.6534,26400.0
2014-06-30 13:40:00,49.24,49.24,49.21,49.23,14100.0,37.661,37.661,37.6381,37.6534,14100.0
2014-06-30 13:50:00,49.23,49.23,49.18,49.18,18600.0,37.6534,37.6534,37.6151,37.6151,18600.0
2014-06-30 14:00:00,49.19,49.25,49.18,49.25,29300.0,37.6228,37.6687,37.6151,37.6687,29300.0
2014-06-30 14:10:00,49.24,49.31,49.23,49.29,27200.0,37.661,37.7146,37.6534,37.6993,27200.0
2014-06-30 14:20:00,49.29,49.34,49.23,49.28,47800.0,37.6993,37.7375,37.6534,37.6916,47800.0
2014-06-30 14:30:00,49.28,49.33,49.27,49.32,26800.0,37.6916,37.7298,37.684,37.7222,26800.0
2014-06-30 14:40:00,49.33,49.34,49.26,49.28,35600.0,37.7298,37.7375,37.6763,37.6916,35600.0
2014-06-30 14:50:00,49.28,49.32,49.25,49.27,38000.0,37.6916,37.7222,37.6687,37.684,38000.0
2014-06-30 15:00:00,49.27,49.3,49.24,49.27,50000.0,37.684,37.7069,37.661,37.684,50000.0
2014-06-30 15:10:00,49.27,49.33,49.27,49.3,43700.0,37.684,37.7298,37.684,37.7069,43700.0
2014-06-30 15:20:00,49.3,49.32,49.25,49.28,26500.0,37.7069,37.7222,37.6687,37.6916,26500.0
2014-06-30 15:30:00,49.28,49.28,49.2,49.22,46100.0,37.6916,37.6916,37.6304,37.6457,46100.0
2014-06-30 15:40:00,49.21,49.25,49.16,49.23,87800.0,37.6381,37.6687,37.5998,37.6534,87800.0
2014-06-30 15:50:00,49.24,49.28,49.23,49.25,128400.0,37.661,37.6916,37.6534,37.6687,128400.0
2014-07-01 09:30:00,49.43,49.69,49.33,49.43,131100.0,37.8063,38.0052,37.7298,37.8063,131100.0
2014-07-01 09:40:00,49.39,49.55,49.37,49.54,40500.0,37.7757,37.8981,37.7604,37.8905,40500.0
2014-07-01 09:50:00,49.56,49.68,49.47,49.52,48400.0,37.9058,37.9975,37.8369,37.8752,48400.0
2014-07-01 10:00:00,49.52,49.57,49.43,49.5,25000.0,37.8752,37.9134,37.8063,37.8599,25000.0
2014-07-01 10:10:00,49.49,49.57,49.44,49.46,23400.0,37.8522,37.9134,37.814,37.8293,23400.0
2014-07-01 10:20:00,49.48,49.5,49.37,49.39,22700.0,37.8446,37.8599,37.7604,37.7757,22700.0
2014-07-01 10:30:00,49.39,49.41,49.32,49.37,34000.0,37.7757,37.791,37.7222,37.7604,34000.0
2014-07-01 10:40:00,49.37,49.47,49.37,49.45,24300.0,37.7604,37.8369,37.7604,37.8216,24300.0
2014-07-01 10:50:00,49.44,49.47,49.39,49.45,25200.0,37.814,37.8369,37.7757,37.8216,25200.0
2014-07-01 11:00:00,49.45,49.48,49.31,49.32,39600.0,37.8216,37.8446,37.7146,37.7222,39600.0
2014-07-01 11:10:00,49.33,49.46,49.33,49.46,20800.0,37.7298,37.8293,37.7298,37.8293,20800.0
2014-07-01 11:20:00,49.47,49.5,49.42,49.5,28500.0,37.8369,37.8599,37.7987,37.8599,28500.0
2014-07-01 11:30:00,49.51,49.55,49.5,49.55,12700.0,37.8675,37.8981,37.8599,37.8981,12700.0
2014-07-01 11:40:00,49.54,49.56,49.5,49.5,15100.0,37.8905,37.9058,37.8599,37.8599,15100.0
2014-07-01 11:50:00,49.52,49.6,49.52,49.57,14300.0,37.8752,37.9364,37.8752,37.9134,14300.0
2014-07-01 12:00:00,49.57,49.6,49.5,49.55,15500.0,37.9134,37.9364,37.8599,37.8981,15500.0
2014-07-01 12:10:00,49.54,49.58,49.52,49.55,4600.0,37.8905,37.9211,37.8752,37.8981,4600.0
2014-07-01 12:20:00,49.58,49.6,49.52,49.53,10800.0,37.9211,37.9364,37.8752,37.8828,10800.0
2014-07-01 12:30:00,49.52,49.52,49.46,49.5,24500.0,37.8752,37.8752,37.8293,37.8599,24500.0
2014-07-01 12:40:00,49.52,49.52,49.48,49.5,11400.0,37.8752,37.8752,37.8446,37.8599,11400.0
2014-07-01 12:50:00,49.51,49.57,49.5,49.56,12200.0,37.8675,37.9134,37.8599,37.9058,12200.0
2014-07-01 13:00:00,49.55,49.63,49.55,49.59,20800.0,37.8981,37.9593,37.8981,37.9287,20800.0
2014-07-01 13:10:00,49.59,49.62,49.59,49.6,11500.0,37.9287,37.9517,37.9287,37.9364,11500.0
2014-07-01 13:20:00,49.6,49.65,49.59,49.62,12900.0,37.9364,37.9746,37.9287,37.9517,12900.0
2014-07-01 13:30:00,49.62,49.63,49.52,49.53,19500.0,37.9517,37.9593,37.8752,37.8828,19500.0
2014-07-01 13:40:00,49.54,49.54,49.43,49.46,18900.0,37.8905,37.8905,37.8063,37.8293,18900.0
2014-07-01 13:50:00,49.44,49.45,49.4,49.44,31000.0,37.814,37.8216,37.7834,37.814,31000.0
2014-07-01 14:00:00,49.45,49.45,49.39,49.45,20900.0,37.8216,37.8216,37.7757,37.8216,20900.0
2014-07-01 14:10:00,49.45,49.47,49.38,49.39,28700.0,37.8216,37.8369,37.7681,37.7757,28700.0
2014-07-01 14:20:00,49.39,49.39,49.27,49.3,20700.0,37.7757,37.7757,37.684,37.7069,20700.0
2014-07-01 14:30:00,49.3,49.34,49.27,49.32,20900.0,37.7069,37.7375,37.684,37.7222,20900.0
2014-07-01 14:40:00,49.32,49.33,49.16,49.18,31500.0,37.7222,37.7298,37.5998,37.6151,31500.0
2014-07-01 14:50:00,49.18,49.24,49.18,49.24,20900.0,37.6151,37.661,37.6151,37.661,20900.0
2014-07-01 15:00:00,49.24,49.3,49.17,49.3,25200.0,37.661,37.7069,37.6075,37.7069,25200.0
2014-07-01 15:10:00,49.3,49.3,49.19,49.22,38200.0,37.7069,37.7069,37.6228,37.6457,38200.0
2014-07-01 15:20:00,49.23,49.29,49.18,49.27,54400.0,37.6534,37.6993,37.6151,37.684,54400.0
2014-07-01 15:30:00,49.27,49.28,49.2,49.22,58800.0,37.684,37.6916,37.6304,37.6457,58800.0
2014-07-01 15:40:00,49.22,49.24,49.18,49.18,73000.0,37.6457,37.661,37.6151,37.6151,73000.0
2014-07-01 15:50:00,49.19,49.2,49.14,49.14,110000.0,37.6228,37.6304,37.5845,37.5845,110000.0
2014-07-02 09:30:00,49.23,49.46,49.2,49.37,87700.0,37.6534,37.8293,37.6304,37.7604,87700.0
2014-07-02 09:40:00,49.38,49.43,49.28,49.4,35400.0,37.7681,37.8063,37.6916,37.7834,35400.0
2014-07-02 09:50:00,49.41,49.46,49.3,49.32,33300.0,37.791,37.8293,37.7069,37.7222,33300.0
2014-07-02 10:00:00,49.33,49.38,49.26,49.27,33100.0,37.7298,37.7681,37.6763,37.684,33100.0
2014-07-02 10:10:00,49.28,49.4,49.27,49.39,25300.0,37.6916,37.7834,37.684,37.7757,25300.0
2014-07-02 10:20:00,49.39,49.5,49.38,49.5,26500.0,37.7757,37.8599,37.7681,37.8599,26500.0
2014-07-02 10:30:00,49.5,49.57,49.47,49.47,29100.0,37.8599,37.9134,37.8369,37.8369,29100.0
2014-07-02 10:40:00,49.48,49.57,49.48,49.56,16100.0,37.8446,37.9134,37.8446,37.9058,16100.0
2014-07-02 10:50:00,49.55,49.61,49.54,49.57,28400.0,37.8981,37.944,37.8905,37.9134,28400.0
2014-07-02 11:00:00,49.58,49.68,49.51,49.55,38700.0,37.9211,37.9975,37.8675,37.8981,38700.0
2014-07-02 11:10:00,49.57,49.63,49.52,49.52,21800.0,37.9134,37.9593,37.8752,37.8752,21800.0
2014-07-02 11:20:00,49.52,49.61,49.5,49.53,28900.0,37.8752,37.944,37.8599,37.8828,28900.0
2014-07-02 11:30:00,49.53,49.6,49.52,49.59,16500.0,37.8828,37.9364,37.8752,37.9287,16500.0
2014-07-02 11:40:00,49.59,49.59,49.5,49.51,17900.0,37.9287,37.9287,37.8599,37.8675,17900.0
2014-07-02 11:50:00,49.51,49.57,49.5,49.5,24100.0,37.8675,37.9134,37.8599,37.8599,24100.0
2014-07-02 12:00:00,49.5,49.57,49.48,49.56,16000.0,37.8599,37.9134,37.8446,37.9058,16000.0
2014-07-02 12:10:00,49.55,49.59,49.52,49.58,19400.0,37.8981,37.9287,37.8752,37.9211,19400.0
2014-07-02 12:20:00,49.59,49.61,49.58,49.6,14100.0,37.9287,37.944,37.9211,37.9364,14100.0
2014-07-02 12:30:00,49.6,49.61,49.55,49.57,17600.0,37.9364,37.944,37.8981,37.9134,17600.0
2014-07-02 12:40:00,49.58,49.63,49.58,49.63,8600.0,37.9211,37.9593,37.9211,37.9593,8600.0
2014-07-02 12:50:00,49.63,49.63,49.54,49.61,23100.0,37.9593,37.9593,37.8905,37.944,23100.0
2014-07-02 13:00:00,49.62,49.63,49.58,49.62,17100.0,37.9517,37.9593,37.9211,37.9517,17100.0
2014-07-02 13:10:00,49.61,49.63,49.59,49.61,18300.0,37.944,37.9593,37.9287,37.944,18300.0
2014-07-02 13:20:00,49.61,49.66,49.6,49.66,20900.0,37.944,37.9822,37.9364,37.9822,20900.0
2014-07-02 13:30:00,49.65,49.66,49.63,49.63,17900.0,37.9746,37.9822,37.9593,37.9593,17900.0
2014-07-02 13:40:00,49.63,49.66,49.58,49.59,22000.0,37.9593,37.9822,37.9211,37.9287,22000.0
2014-07-02 13:50:00,49.58,49.61,49.55,49.61,15600.0,37.9211,37.944,37.8981,37.944,15600.0
2014-07-02 14:00:00,49.61,49.61,49.56,49.56,25600.0,37.944,37.944,37.9058,37.9058,25600.0
2014-07-02 14:10:00,49.56,49.65,49.56,49.65,21500.0,37.9058,37.9746,37.9058,37.9746,21500.0
2014-07-02 14:20:00,49.64,49.73,49.64,49.72,23800.0,37.967,38.0358,37.967,38.0281,23800.0
2014-07-02 14:30:00,49.71,49.73,49.69,49.7,28200.0,38.0205,38.0358,38.0052,38.0128,28200.0
2014-07-02 14:40:00,49.71,49.72,49.68,49.68,32500.0,38.0205,38.0281,37.9975,37.9975,32500.0
2014-07-02 14:50:00,49.68,49.69,49.65,49.67,31100.0,37.9975,38.0052,37.9746,37.9899,31100.0
2014-07-02 15:00:00,49.68,49.7,49.65,49.65,27500.0,37.9975,38.0128,37.9746,37.9746,27500.0
2014-07-02 15:10:00,49.64,49.7,49.64,49.68,38700.0,37.967,38.0128,37.967,37.9975,38700.0
2014-07-02 15:20:00,49.68,49.69,49.64,49.66,23500.0,37.9975,38.0052,37.967,37.9822,23500.0
2014-07-02 15:30:00,49.66,49.69,49.66,49.66,44600.0,37.9822,38.0052,37.9822,37.9822,44600.0
2014-07-02 15:40:00,49.66,49.68,49.65,49.68,58600.0,37.9822,37.9975,37.9746,37.9975,58600.0
2014-07-02 15:50:00,49.68,49.69,49.66,49.66,116400.0,37.9975,38.0052,37.9822,37.9822,116400.0
2014-07-03 09:30:00,49.74,50.11,49.72,50.11,111200.0,38.0434,38.3264,38.0281,38.3264,111200.0
2014-07-03 09:40:00,50.12,50.31,50.11,50.31,79000.0,38.3341,38.4794,38.3264,38.4794,79000.0
2014-07-03 09:50:00,50.31,50.47,50.3,50.45,77700.0,38.4794,38.6018,38.4718,38.5865,77700.0
2014-07-03 10:00:00,50.46,50.64,50.44,50.52,76000.0,38.5941,38.7318,38.5788,38.64,76000.0
2014-07-03 10:10:00,50.53,50.67,50.52,50.6,60600.0,38.6477,38.7547,38.64,38.7012,60600.0
2014-07-03 10:20:00,50.6,50.7,50.51,50.69,52000.0,38.7012,38.7777,38.6324,38.77,52000.0
2014-07-03 10:30:00,50.69,50.7,50.59,50.64,64000.0,38.77,38.7777,38.6936,38.7318,64000.0
2014-07-03 10:40:00,50.63,50.65,50.51,50.55,48000.0,38.7241,38.7394,38.6324,38.663,48000.0
2014-07-03 10:50:00,50.56,50.65,50.56,50.64,35900.0,38.6706,38.7394,38.6706,38.7318,35900.0
2014-07-03 11:00:00,50.64,50.66,50.51,50.64,63400.0,38.7318,38.7471,38.6324,38.7318,63400.0
2014-07-03 11:10:00,50.65,50.66,50.52,50.55,41600.0,38.7394,38.7471,38.64,38.663,41600.0
2014-07-03 11:20:00,50.54,50.63,50.54,50.6,37700.0,38.6553,38.7241,38.6553,38.7012,37700.0
2014-07-03 11:30:00,50.59,50.66,50.56,50.64,40700.0,38.6936,38.7471,38.6706,38.7318,40700.0
2014-07-03 11:40:00,50.63,50.63,50.55,50.62,35200.0,38.7241,38.7241,38.663,38.7165,35200.0
2014-07-03 11:50:00,50.62,50.67,50.61,50.65,60300.0,38.7165,38.7547,38.7089,38.7394,60300.0
2014-07-03 12:00:00,50.65,50.75,50.64,50.73,55400.0,38.7394,38.8159,38.7318,38.8006,55400.0
2014-07-03 12:10:00,50.73,50.74,50.65,50.72,64500.0,38.8006,38.8083,38.7394,38.793,64500.0
2014-07-03 12:20:00,50.71,50.73,50.7,50.72,61700.0,38.7853,38.8006,38.7777,38.793,61700.0
2014-07-03 12:30:00,50.73,50.73,50.58,50.58,65300.0,38.8006,38.8006,38.6859,38.6859,65300.0
2014-07-03 12:40:00,50.59,50.59,50.47,50.55,118400.0,38.6936,38.6936,38.6018,38.663,118400.0
2014-07-03 12:50:00,50.54,50.58,50.54,50.56,129200.0,38.6553,38.6859,38.6553,38.6706,129200.0
2014-07-07 09:30:00,50.14,50.24,49.61,49.89,149000.0,38.3494,38.4259,37.944,38.1582,149000.0
2014-07-07 09:40:00,49.86,49.93,49.76,49.89,55900.0,38.1352,38.1888,38.0587,38.1582,55900.0
2014-07-07 09:50:00,49.91,49.93,49.74,49.83,44900.0,38.1735,38.1888,38.0434,38.1123,44900.0
2014-07-07 10:00:00,49.83,49.87,49.74,49.83,44700.0,38.1123,38.1429,38.0434,38.1123,44700.0
2014-07-07 10:10:00,49.82,50.01,49.82,49.94,34400.0,38.1046,38.2499,38.1046,38.1964,34400.0
2014-07-07 10:20:00,49.92,49.92,49.83,49.85,31100.0,38.1811,38.1811,38.1123,38.1276,31100.0
2014-07-07 10:30:00,49.85,49.95,49.79,49.93,41500.0,38.1276,38.2041,38.0817,38.1888,41500.0
2014-07-07 10:40:00,49.93,49.95,49.87,49.94,27100.0,38.1888,38.2041,38.1429,38.1964,27100.0
2014-07-07 10:50:00,49.93,49.98,49.8,49.8,41600.0,38.1888,38.227,38.0893,38.0893,41600.0
2014-07-07 11:00:00,49.79,49.81,49.71,49.71,38500.0,38.0817,38.097,38.0205,38.0205,38500.0
2014-07-07 11:10:00,49.72,49.76,49.67,49.76,30700.0,38.0281,38.0587,37.9899,38.0587,30700.0
2014-07-07 11:20:00,49.75,49.79,49.72,49.76,30500.0,38.0511,38.0817,38.0281,38.0587,30500.0
2014-07-07 11:30:00,49.76,49.76,49.68,49.73,23400.0,38.0587,38.0587,37.9975,38.0358,23400.0
2014-07-07 11:40:00,49.73,49.75,49.68,49.68,22200.0,38.0358,38.0511,37.9975,37.9975,22200.0
2014-07-07 11:50:00,49.68,49.74,49.68,49.7,22100.0,37.9975,38.0434,37.9975,38.0128,22100.0
2014-07-07 12:00:00,49.69,49.82,49.68,49.77,25200.0,38.0052,38.1046,37.9975,38.0664,25200.0
2014-07-07 12:10:00,49.77,49.93,49.77,49.93,36200.0,38.0664,38.1888,38.0664,38.1888,36200.0
2014-07-07 12:20:00,49.94,49.98,49.86,49.87,26600.0,38.1964,38.227,38.1352,38.1429,26600.0
2014-07-07 12:30:00,49.86,49.9,49.83,49.85,26700.0,38.1352,38.1658,38.1123,38.1276,26700.0
2014-07-07 12:40:00,49.85,49.86,49.75,49.75,25400.0,38.1276,38.1352,38.0511,38.0511,25400.0
2014-07-07 12:50:00,49.75,49.8,49.72,49.78,33800.0,38.0511,38.0893,38.0281,38.074,33800.0
2014-07-07 13:00:00,49.78,49.78,49.73,49.77,20200.0,38.074,38.074,38.0358,38.0664,20200.0
2014-07-07 13:10:00,49.77,49.77,49.72,49.77,23200.0,38.0664,38.0664,38.0281,38.0664,23200.0
2014-07-07 13:20:00,49.78,49.83,49.76,49.78,24600.0,38.074,38.1123,38.0587,38.074,24600.0
2014-07-07 13:30:00,49.78,49.81,49.75,49.77,17700.0,38.074,38.097,38.0511,38.0664,17700.0
2014-07-07 13:40:00,49.76,49.89,49.76,49.89,26000.0,38.0587,38.1582,38.0587,38.1582,26000.0
2014-07-07 13:50:00,49.9,49.93,49.86,49.86,34300.0,38.1658,38.1888,38.1352,38.1352,34300.0
2014-07-07 14:00:00,49.87,49.89,49.84,49.86,31200.0,38.1429,38.1582,38.1199,38.1352,31200.0
2014-07-07 14:10:00,49.86,49.89,49.85,49.87,33300.0,38.1352,38.1582,38.1276,38.1429,33300.0
2014-07-07 14:20:00,49.87,49.87,49.8,49.8,28900.0,38.1429,38.1429,38.0893,38.0893,28900.0
2014-07-07 14:30:00,49.8,49.8,49.71,49.77,33800.0,38.0893,38.0893,38.0205,38.0664,33800.0
2014-07-07 14:40:00,49.77,49.82,49.74,49.75,29500.0,38.0664,38.1046,38.0434,38.0511,29500.0
2014-07-07 14:50:00,49.75,49.8,49.72,49.78,30200.0,38.0511,38.0893,38.0281,38.074,30200.0
2014-07-07 15:00:00,49.78,49.82,49.77,49.77,39900.0,38.074,38.1046,38.0664,38.0664,39900.0
2014-07-07 15:10:00,49.76,49.77,49.68,49.68,61600.0,38.0587,38.0664,37.9975,37.9975,61600.0
2014-07-07 15:20:00,49.68,49.68,49.64,49.64,78900.0,37.9975,37.9975,37.967,37.967,78900.0
2014-07-07 15:30:00,49.64,49.66,49.6,49.6,85100.0,37.967,37.9822,37.9364,37.9364,85100.0
2014-07-07 15:40:00,49.6,49.63,49.58,49.62,127200.0,37.9364,37.9593,37.9211,37.9517,127200.0
2014-07-07 15:50:00,49.61,49.69,49.61,49.67,230100.0,37.944,38.0052,37.944,37.9899,230100.0
2014-07-08 09:30:00,49.91,49.94,49.55,49.61,51200.0,38.1735,38.1964,37.8981,37.944,51200.0
2014-07-08 09:40:00,49.6,49.7,49.52,49.53,20100.0,37.9364,38.0128,37.8752,37.8828,20100.0
2014-07-08 09:50:00,49.54,49.63,49.32,49.63,107200.0,37.8905,37.9593,37.7222,37.9593,107200.0
2014-07-08 10:00:00,49.6,49.65,49.49,49.65,17100.0,37.9364,37.9746,37.8522,37.9746,17100.0
2014-07-08 10:10:00,49.66,49.71,49.61,49.7,26800.0,37.9822,38.0205,37.944,38.0128,26800.0
2014-07-08 10:20:00,49.72,49.72,49.61,49.62,18600.0,38.0281,38.0281,37.944,37.9517,18600.0
2014-07-08 10:30:00,49.61,49.64,49.52,49.64,21200.0,37.944,37.967,37.8752,37.967,21200.0
2014-07-08 10:40:00,49.64,49.67,49.59,49.66,14900.0,37.967,37.9899,37.9287,37.9822,14900.0
2014-07-08 10:50:00,49.67,49.7,49.62,49.65,20000.0,37.9899,38.0128,37.9517,37.9746,20000.0
2014-07-08 11:00:00,49.65,49.66,49.58,49.64,16000.0,37.9746,37.9822,37.9211,37.967,16000.0
2014-07-08 11:10:00,49.63,49.72,49.61,49.63,14800.0,37.9593,38.0281,37.944,37.9593,14800.0
2014-07-08 11:20:00,49.61,49.64,49.52,49.52,18700.0,37.944,37.967,37.8752,37.8752,18700.0
2014-07-08 11:30:00,49.54,49.69,49.54,49.69,16500.0,37.8905,38.0052,37.8905,38.0052,16500.0
2014-07-08 11:40:00,49.67,49.87,49.67,49.87,21700.0,37.9899,38.1429,37.9899,38.1429,21700.0
2014-07-08 11:50:00,49.88,49.89,49.75,49.8,30400.0,38.1505,38.1582,38.0511,38.0893,30400.0
2014-07-08 12:00:00,49.8,49.81,49.75,49.76,12500.0,38.0893,38.097,38.0511,38.0587,12500.0
2014-07-08 12:10:00,49.76,49.82,49.72,49.82,25400.0,38.0587,38.1046,38.0281,38.1046,25400.0
2014-07-08 12:20:00,49.79,49.88,49.79,49.87,18400.0,38.0817,38.1505,38.0817,38.1429,18400.0
2014-07-08 12:30:00,49.87,49.92,49.81,49.82,13200.0,38.1429,38.1811,38.097,38.1046,13200.0
2014-07-08 12:40:00,49.81,49.87,49.77,49.79,11700.0,38.097,38.1429,38.0664,38.0817,11700.0
2014-07-08 12:50:00,49.8,49.87,49.8,49.85,12700.0,38.0893,38.1429,38.0893,38.1276,12700.0
2014-07-08 13:00:00,49.85,49.89,49.82,49.88,16900.0,38.1276,38.1582,38.1046,38.1505,16900.0
2014-07-08 13:10:00,49.88,49.96,49.88,49.94,12100.0,38.1505,38.2117,38.1505,38.1964,12100.0
2014-07-08 13:20:00,49.94,49.97,49.92,49.92,17600.0,38.1964,38.2194,38.1811,38.1811,17600.0
2014-07-08 13:30:00,49.93,49.96,49.9,49.93,34300.0,38.1888,38.2117,38.1658,38.1888,34300.0
2014-07-08 13:40:00,49.94,49.98,49.9,49.9,15300.0,38.1964,38.227,38.1658,38.1658,15300.0
2014-07-08 13:50:00,49.91,49.95,49.9,49.95,28500.0,38.1735,38.2041,38.1658,38.2041,28500.0
2014-07-08 14:00:00,49.95,49.96,49.91,49.92,25700.0,38.2041,38.2117,38.1735,38.1811,25700.0
2014-07-08 14:10:00,49.91,49.95,49.91,49.93,37100.0,38.1735,38.2041,38.1735,38.1888,37100.0
2014-07-08 14:20:00,49.94,50.0,49.93,49.95,24700.0,38.1964,38.2423,38.1888,38.2041,24700.0
2014-07-08 14:30:00,49.95,49.97,49.9,49.91,26800.0,38.2041,38.2194,38.1658,38.1735,26800.0
2014-07-08 14:40:00,49.91,49.98,49.91,49.93,24500.0,38.1735,38.227,38.1735,38.1888,24500.0
2014-07-08 14:50:00,49.94,49.97,49.92,49.95,29600.0,38.1964,38.2194,38.1811,38.2041,29600.0
2014-07-08 15:00:00,49.95,49.97,49.92,49.93,33200.0,38.2041,38.2194,38.1811,38.1888,33200.0
2014-07-08 15:10:00,49.92,49.95,49.9,49.91,42700.0,38.1811,38.2041,38.1658,38.1735,42700.0
2014-07-08 15:20:00,49.92,49.92,49.84,49.84,39400.0,38.1811,38.1811,38.1199,38.1199,39400.0
2014-07-08 15:30:00,49.84,49.87,49.82,49.85,48000.0,38.1199,38.1429,38.1046,38.1276,48000.0
2014-07-08 15:40:00,49.85,49.86,49.8,49.8,54800.0,38.1276,38.1352,38.0893,38.0893,54800.0
2014-07-08 15:50:00,49.8,49.86,49.79,49.86,100000.0,38.0893,38.1352,38.0817,38.1352,100000.0
2014-07-09 09:30:00,49.93,50.24,49.89,50.24,67700.0,38.1888,38.4259,38.1582,38.4259,67700.0
2014-07-09 09:40:00,50.25,50.35,50.08,50.1,53400.0,38.4335,38.51,38.3035,38.3188,53400.0
2014-07-09 09:50:00,50.11,50.28,50.07,50.23,36300.0,38.3264,38.4565,38.2958,38.4182,36300.0
2014-07-09 10:00:00,50.25,50.33,50.18,50.33,36200.0,38.4335,38.4947,38.38,38.4947,36200.0
2014-07-09 10:10:00,50.34,50.4,50.29,50.33,38700.0,38.5023,38.5482,38.4641,38.4947,38700.0
2014-07-09 10:20:00,50.33,50.42,50.29,50.35,44800.0,38.4947,38.5635,38.4641,38.51,44800.0
2014-07-09 10:30:00,50.34,50.41,50.28,50.4,32600.0,38.5023,38.5559,38.4565,38.5482,32600.0
2014-07-09 10:40:00,50.39,50.46,50.33,50.36,43700.0,38.5406,38.5941,38.4947,38.5176,43700.0
2014-07-09 10:50:00,50.37,50.4,50.35,50.39,36500.0,38.5253,38.5482,38.51,38.5406,36500.0
2014-07-09 11:00:00,50.4,50.44,50.37,50.39,31800.0,38.5482,38.5788,38.5253,38.5406,31800.0
2014-07-09 11:10:00,50.39,50.39,50.32,50.38,41100.0,38.5406,38.5406,38.487,38.5329,41100.0
2014-07-09 11:20:00,50.38,50.44,50.36,50.43,28800.0,38.5329,38.5788,38.5176,38.5712,28800.0
2014-07-09 11:30:00,50.43,50.47,50.36,50.37,30300.0,38.5712,38.6018,38.5176,38.5253,30300.0
2014-07-09 11:40:00,50.36,50.44,50.36,50.36,29200.0,38.5176,38.5788,38.5176,38.5176,29200.0
2014-07-09 11:50:00,50.36,50.38,50.32,50.35,28900.0,38.5176,38.5329,38.487,38.51,28900.0
2014-07-09 12:00:00,50.35,50.39,50.32,50.35,21700.0,38.51,38.5406,38.487,38.51,21700.0
2014-07-09 12:10:00,50.36,50.37,50.26,50.26,25200.0,38.5176,38.5253,38.4412,38.4412,25200.0
2014-07-09 12:20:00,50.27,50.31,50.27,50.31,14000.0,38.4488,38.4794,38.4488,38.4794,14000.0
2014-07-09 12:30:00,50.32,50.38,50.31,50.38,23500.0,38.487,38.5329,38.4794,38.5329,23500.0
2014-07-09 12:40:00,50.38,50.39,50.33,50.34,19600.0,38.5329,38.5406,38.4947,38.5023,19600.0
2014-07-09 12:50:00,50.34,50.36,50.32,50.35,19700.0,38.5023,38.5176,38.487,38.51,19700.0
2014-07-09 13:00:00,50.35,50.35,50.31,50.33,18800.0,38.51,38.51,38.4794,38.4947,18800.0
2014-07-09 13:10:00,50.33,50.36,50.32,50.33,16300.0,38.4947,38.5176,38.487,38.4947,16300.0
2014-07-09 13:20:00,50.32,50.34,50.24,50.25,29800.0,38.487,38.5023,38.4259,38.4335,29800.0
2014-07-09 13:30:00,50.26,50.3,50.24,50.3,18100.0,38.4412,38.4718,38.4259,38.4718,18100.0
2014-07-09 13:40:00,50.3,50.33,50.29,50.29,19200.0,38.4718,38.4947,38.4641,38.4641,19200.0
2014-07-09 13:50:00,50.29,50.29,50.26,50.27,13400.0,38.4641,38.4641,38.4412,38.4488,13400.0
2014-07-09 14:00:00,50.27,50.3,50.18,50.22,35000.0,38.4488,38.4718,38.38,38.4106,35000.0
2014-07-09 14:10:00,50.22,50.3,50.22,50.26,54400.0,38.4106,38.4718,38.4106,38.4412,54400.0
2014-07-09 14:20:00,50.26,50.27,50.2,50.21,37400.0,38.4412,38.4488,38.3953,38.4029,37400.0
2014-07-09 14:30:00,50.2,50.27,50.18,50.23,26700.0,38.3953,38.4488,38.38,38.4182,26700.0
2014-07-09 14:40:00,50.24,50.26,50.2,50.21,32200.0,38.4259,38.4412,38.3953,38.4029,32200.0
2014-07-09 14:50:00,50.2,50.28,50.2,50.23,29600.0,38.3953,38.4565,38.3953,38.4182,29600.0
2014-07-09 15:00:00,50.22,50.23,50.17,50.2,36700.0,38.4106,38.4182,38.3723,38.3953,36700.0
2014-07-09 15:10:00,50.21,50.27,50.21,50.23,36400.0,38.4029,38.4488,38.4029,38.4182,36400.0
2014-07-09 15:20:00,50.22,50.27,50.22,50.23,34700.0,38.4106,38.4488,38.4106,38.4182,34700.0
2014-07-09 15:30:00,50.23,50.24,50.18,50.23,63600.0,38.4182,38.4259,38.38,38.4182,63600.0
2014-07-09 15:40:00,50.23,50.24,50.13,50.13,92800.0,38.4182,38.4259,38.3417,38.3417,92800.0
2014-07-09 15:50:00,50.13,50.23,50.13,50.21,177500.0,38.3417,38.4182,38.3417,38.4029,177500.0
2014-07-10 09:30:00,49.85,49.86,49.58,49.76,68200.0,38.1276,38.1352,37.9211,38.0587,68200.0
2014-07-10 09:40:00,49.72,49.74,49.63,49.7,32900.0,38.0281,38.0434,37.9593,38.0128,32900.0
2014-07-10 09:50:00,49.72,49.77,49.64,49.66,29600.0,38.0281,38.0664,37.967,37.9822,29600.0
2014-07-10 10:00:00,49.68,49.78,49.68,49.74,21900.0,37.9975,38.074,37.9975,38.0434,21900.0
2014-07-10 10:10:00,49.78,49.89,49.78,49.89,14500.0,38.074,38.1582,38.074,38.1582,14500.0
2014-07-10 10:20:00,49.89,50.03,49.88,49.93,20900.0,38.1582,38.2652,38.1505,38.1888,20900.0
2014-07-10 10:30:00,49.93,49.97,49.9,49.9,19200.0,38.1888,38.2194,38.1658,38.1658,19200.0
2014-07-10 10:40:00,49.91,49.93,49.82,49.89,23700.0,38.1735,38.1888,38.1046,38.1582,23700.0
2014-07-10 10:50:00,49.89,49.98,49.88,49.98,13900.0,38.1582,38.227,38.1505,38.227,13900.0
2014-07-10 11:00:00,49.98,50.07,49.96,50.06,62900.0,38.227,38.2958,38.2117,38.2882,62900.0
2014-07-10 11:10:00,50.07,50.08,50.01,50.03,23100.0,38.2958,38.3035,38.2499,38.2652,23100.0
2014-07-10 11:20:00,50.03,50.03,49.91,49.95,22500.0,38.2652,38.2652,38.1735,38.2041,22500.0
2014-07-10 11:30:00,49.94,49.98,49.92,49.96,19900.0,38.1964,38.227,38.1811,38.2117,19900.0
2014-07-10 11:40:00,49.96,49.96,49.88,49.95,11600.0,38.2117,38.2117,38.1505,38.2041,11600.0
2014-07-10 11:50:00,49.95,50.06,49.93,50.06,13600.0,38.2041,38.2882,38.1888,38.2882,13600.0
2014-07-10 12:00:00,50.04,50.04,49.99,50.02,11400.0,38.2729,38.2729,38.2346,38.2576,11400.0
2014-07-10 12:10:00,50.03,50.1,50.02,50.03,24700.0,38.2652,38.3188,38.2576,38.2652,24700.0
2014-07-10 12:20:00,50.03,50.06,50.02,50.03,21500.0,38.2652,38.2882,38.2576,38.2652,21500.0
2014-07-10 12:30:00,50.04,50.07,50.01,50.01,19000.0,38.2729,38.2958,38.2499,38.2499,19000.0
2014-07-10 12:40:00,50.02,50.06,49.99,50.01,19500.0,38.2576,38.2882,38.2346,38.2499,19500.0
2014-07-10 12:50:00,50.0,50.0,49.97,50.0,5700.0,38.2423,38.2423,38.2194,38.2423,5700.0
2014-07-10 13:00:00,50.01,50.04,49.95,49.95,16600.0,38.2499,38.2729,38.2041,38.2041,16600.0
2014-07-10 13:10:00,49.94,49.98,49.94,49.98,3900.0,38.1964,38.227,38.1964,38.227,3900.0
2014-07-10 13:20:00,49.98,50.04,49.98,50.01,18000.0,38.227,38.2729,38.227,38.2499,18000.0
2014-07-10 13:30:00,50.01,50.04,50.0,50.03,12800.0,38.2499,38.2729,38.2423,38.2652,12800.0
2014-07-10 13:40:00,50.04,50.04,49.94,49.96,14200.0,38.2729,38.2729,38.1964,38.2117,14200.0
2014-07-10 13:50:00,49.96,49.96,49.92,49.93,7800.0,38.2117,38.2117,38.1811,38.1888,7800.0
2014-07-10 14:00:00,49.93,49.96,49.92,49.94,9600.0,38.1888,38.2117,38.1811,38.1964,9600.0
2014-07-10 14:10:00,49.94,49.95,49.89,49.89,17300.0,38.1964,38.2041,38.1582,38.1582,17300.0
2014-07-10 14:20:00,49.89,49.9,49.88,49.88,6300.0,38.1582,38.1658,38.1505,38.1505,6300.0
2014-07-10 14:30:00,49.89,49.89,49.78,49.79,28700.0,38.1582,38.1582,38.074,38.0817,28700.0
2014-07-10 14:40:00,49.78,49.79,49.69,49.76,54600.0,38.074,38.0817,38.0052,38.0587,54600.0
2014-07-10 14:50:00,49.76,49.83,49.7,49.71,30200.0,38.0587,38.1123,38.0128,38.0205,30200.0
2014-07-10 15:00:00,49.7,49.73,49.64,49.65,39100.0,38.0128,38.0358,37.967,37.9746,39100.0
2014-07-10 15:10:00,49.65,49.67,49.6,49.64,53700.0,37.9746,37.9899,37.9364,37.967,53700.0
2014-07-10 15:20:00,49.65,49.69,49.62,49.66,31400.0,37.9746,38.0052,37.9517,37.9822,31400.0
2014-07-10 15:30:00,49.65,49.68,49.63,49.67,40800.0,37.9746,37.9975,37.9593,37.9899,40800.0
2014-07-10 15:40:00,49.67,49.76,49.66,49.7,75700.0,37.9899,38.0587,37.9822,38.0128,75700.0
2014-07-10 15:50:00,49.7,49.72,49.66,49.7,146600.0,38.0128,38.0281,37.9822,38.0128,146600.0
2014-07-11 09:30:00,49.26,49.52,49.19,49.36,54900.0,37.6763,37.8752,37.6228,37.7528,54900.0
2014-07-11 09:40:00,49.34,49.41,49.3,49.34,33900.0,37.7375,37.791,37.7069,37.7375,33900.0
2014-07-11 09:50:00,49.37,49.45,49.34,49.38,16300.0,37.7604,37.8216,37.7375,37.7681,16300.0
2014-07-11 10:00:00,49.36,49.49,49.35,49.45,20400.0,37.7528,37.8522,37.7451,37.8216,20400.0
2014-07-11 10:10:00,49.46,49.55,49.44,49.54,46200.0,37.8293,37.8981,37.814,37.8905,46200.0
2014-07-11 10:20:00,49.55,49.56,49.49,49.56,17200.0,37.8981,37.9058,37.8522,37.9058,17200.0
2014-07-11 10:30:00,49.58,49.59,49.46,49.54,41100.0,37.9211,37.9287,37.8293,37.8905,41100.0
2014-07-11 10:40:00,49.53,49.53,49.34,49.46,61300.0,37.8828,37.8828,37.7375,37.8293,61300.0
2014-07-11 10:50:00,49.47,49.5,49.4,49.45,14500.0,37.8369,37.8599,37.7834,37.8216,14500.0
2014-07-11 11:00:00,49.45,49.48,49.39,49.45,17200.0,37.8216,37.8446,37.7757,37.8216,17200.0
2014-07-11 11:10:00,49.46,49.48,49.39,49.4,27100.0,37.8293,37.8446,37.7757,37.7834,27100.0
2014-07-11 11:20:00,49.39,49.42,49.37,49.42,18400.0,37.7757,37.7987,37.7604,37.7987,18400.0
2014-07-11 11:30:00,49.42,49.47,49.39,49.41,16300.0,37.7987,37.8369,37.7757,37.791,16300.0
2014-07-11 11:40:00,49.43,49.46,49.36,49.39,14200.0,37.8063,37.8293,37.7528,37.7757,14200.0
2014-07-11 11:50:00,49.39,49.42,49.35,49.36,18700.0,37.7757,37.7987,37.7451,37.7528,18700.0
2014-07-11 12:00:00,49.36,49.37,49.32,49.34,14000.0,37.7528,37.7604,37.7222,37.7375,14000.0
2014-07-11 12:10:00,49.35,49.38,49.31,49.33,15100.0,37.7451,37.7681,37.7146,37.7298,15100.0
2014-07-11 12:20:00,49.32,49.33,49.25,49.29,18600.0,37.7222,37.7298,37.6687,37.6993,18600.0
2014-07-11 12:30:00,49.28,49.33,49.25,49.32,12900.0,37.6916,37.7298,37.6687,37.7222,12900.0
2014-07-11 12:40:00,49.32,49.34,49.28,49.28,9500.0,37.7222,37.7375,37.6916,37.6916,9500.0
2014-07-11 12:50:00,49.29,49.32,49.26,49.28,13100.0,37.6993,37.7222,37.6763,37.6916,13100.0
2014-07-11 13:00:00,49.27,49.32,49.27,49.3,10800.0,37.684,37.7222,37.684,37.7069,10800.0
2014-07-11 13:10:00,49.31,49.34,49.26,49.26,14700.0,37.7146,37.7375,37.6763,37.6763,14700.0
2014-07-11 13:20:00,49.27,49.28,49.23,49.28,12900.0,37.684,37.6916,37.6534,37.6916,12900.0
2014-07-11 13:30:00,49.28,49.28,49.23,49.23,20400.0,37.6916,37.6916,37.6534,37.6534,20400.0
2014-07-11 13:40:00,49.24,49.31,49.24,49.29,10100.0,37.661,37.7146,37.661,37.6993,10100.0
2014-07-11 13:50:00,49.29,49.29,49.21,49.23,12200.0,37.6993,37.6993,37.6381,37.6534,12200.0
2014-07-11 14:00:00,49.24,49.29,49.23,49.26,13400.0,37.661,37.6993,37.6534,37.6763,13400.0
2014-07-11 14:10:00,49.26,49.27,49.23,49.24,14100.0,37.6763,37.684,37.6534,37.661,14100.0
2014-07-11 14:20:00,49.24,49.31,49.22,49.27,11500.0,37.661,37.7146,37.6457,37.684,11500.0
2014-07-11 14:30:00,49.27,49.29,49.24,49.24,20500.0,37.684,37.6993,37.661,37.661,20500.0
2014-07-11 14:40:00,49.24,49.26,49.22,49.23,18400.0,37.661,37.6763,37.6457,37.6534,18400.0
2014-07-11 14:50:00,49.24,49.24,49.19,49.19,38600.0,37.661,37.661,37.6228,37.6228,38600.0
2014-07-11 15:00:00,49.2,49.31,49.2,49.31,31600.0,37.6304,37.7146,37.6304,37.7146,31600.0
2014-07-11 15:10:00,49.31,49.33,49.28,49.33,27800.0,37.7146,37.7298,37.6916,37.7298,27800.0
2014-07-11 15:20:00,49.33,49.42,49.33,49.4,35300.0,37.7298,37.7987,37.7298,37.7834,35300.0
2014-07-11 15:30:00,49.41,49.72,49.37,49.7,284000.0,37.791,38.0281,37.7604,38.0128,284000.0
2014-07-11 15:40:00,49.71,49.71,49.4,49.44,259800.0,38.0205,38.0205,37.7834,37.814,259800.0
2014-07-11 15:50:00,49.44,49.47,49.41,49.43,196600.0,37.814,37.8369,37.791,37.8063,196600.0
2014-07-14 09:30:00,49.7,49.75,49.48,49.59,52000.0,38.0128,38.0511,37.8446,37.9287,52000.0
2014-07-14 09:40:00,49.57,49.65,49.53,49.58,30900.0,37.9134,37.9746,37.8828,37.9211,30900.0
2014-07-14 09:50:00,49.57,49.57,49.34,49.47,48900.0,37.9134,37.9134,37.7375,37.8369,48900.0
2014-07-14 10:00:00,49.45,49.5,49.35,49.35,31500.0,37.8216,37.8599,37.7451,37.7451,31500.0
2014-07-14 10:10:00,49.35,49.44,49.35,49.38,32800.0,37.7451,37.814,37.7451,37.7681,32800.0
2014-07-14 10:20:00,49.38,49.41,49.25,49.38,30300.0,37.7681,37.791,37.6687,37.7681,30300.0
2014-07-14 10:30:00,49.39,49.47,49.37,49.4,23900.0,37.7757,37.8369,37.7604,37.7834,23900.0
2014-07-14 10:40:00,49.4,49.41,49.37,49.41,27500.0,37.7834,37.791,37.7604,37.791,27500.0
2014-07-14 10:50:00,49.42,49.44,49.37,49.42,35400.0,37.7987,37.814,37.7604,37.7987,35400.0
2014-07-14 11:00:00,49.43,49.43,49.37,49.4,24600.0,37.8063,37.8063,37.7604,37.7834,24600.0
2014-07-14 11:10:00,49.41,49.42,49.33,49.34,55000.0,37.791,37.7987,37.7298,37.7375,55000.0
2014-07-14 11:20:00,49.35,49.41,49.26,49.26,25700.0,37.7451,37.791,37.6763,37.6763,25700.0
2014-07-14 11:30:00,49.26,49.28,49.19,49.22,34800.0,37.6763,37.6916,37.6228,37.6457,34800.0
2014-07-14 11:40:00,49.21,49.25,49.17,49.17,21900.0,37.6381,37.6687,37.6075,37.6075,21900.0
2014-07-14 11:50:00,49.18,49.2,49.13,49.16,25800.0,37.6151,37.6304,37.5769,37.5998,25800.0
2014-07-14 12:00:00,49.16,49.17,49.11,49.14,21200.0,37.5998,37.6075,37.5616,37.5845,21200.0
2014-07-14 12:10:00,49.13,49.16,49.13,49.15,14700.0,37.5769,37.5998,37.5769,37.5922,14700.0
2014-07-14 12:20:00,49.15,49.2,49.14,49.2,17700.0,37.5922,37.6304,37.5845,37.6304,17700.0
2014-07-14 12:30:00,49.2,49.22,49.15,49.19,17700.0,37.6304,37.6457,37.5922,37.6228,17700.0
2014-07-14 12:40:00,49.19,49.24,49.13,49.13,18000.0,37.6228,37.661,37.5769,37.5769,18000.0
2014-07-14 12:50:00,49.14,49.15,49.08,49.12,30600.0,37.5845,37.5922,37.5386,37.5692,30600.0
2014-07-14 13:00:00,49.12,49.17,49.09,49.16,23800.0,37.5692,37.6075,37.5463,37.5998,23800.0
2014-07-14 13:10:00,49.16,49.16,49.11,49.11,23200.0,37.5998,37.5998,37.5616,37.5616,23200.0
2014-07-14 13:20:00,49.11,49.13,49.07,49.08,24400.0,37.5616,37.5769,37.531,37.5386,24400.0
2014-07-14 13:30:00,49.08,49.13,49.04,49.07,30900.0,37.5386,37.5769,37.508,37.531,30900.0
2014-07-14 13:40:00,49.08,49.09,49.03,49.08,17100.0,37.5386,37.5463,37.5004,37.5386,17100.0
2014-07-14 13:50:00,49.09,49.12,49.08,49.12,18000.0,37.5463,37.5692,37.5386,37.5692,18000.0
2014-07-14 14:00:00,49.12,49.13,49.06,49.09,27300.0,37.5692,37.5769,37.5233,37.5463,27300.0
2014-07-14 14:10:00,49.08,49.11,49.07,49.11,29200.0,37.5386,37.5616,37.531,37.5616,29200.0
2014-07-14 14:20:00,49.11,49.14,49.09,49.12,29100.0,37.5616,37.5845,37.5463,37.5692,29100.0
2014-07-14 14:30:00,49.12,49.18,49.11,49.17,29700.0,37.5692,37.6151,37.5616,37.6075,29700.0
2014-07-14 14:40:00,49.16,49.22,49.16,49.22,25500.0,37.5998,37.6457,37.5998,37.6457,25500.0
2014-07-14 14:50:00,49.22,49.23,49.19,49.21,26400.0,37.6457,37.6534,37.6228,37.6381,26400.0
2014-07-14 15:00:00,49.22,49.28,49.21,49.28,24600.0,37.6457,37.6916,37.6381,37.6916,24600.0
2014-07-14 15:10:00,49.28,49.28,49.21,49.22,30200.0,37.6916,37.6916,37.6381,37.6457,30200.0
2014-07-14 15:20:00,49.22,49.22,49.2,49.22,28400.0,37.6457,37.6457,37.6304,37.6457,28400.0
2014-07-14 15:30:00,49.21,49.23,49.19,49.23,51100.0,37.6381,37.6534,37.6228,37.6534,51100.0
2014-07-14 15:40:00,49.23,49.26,49.22,49.22,58300.0,37.6534,37.6763,37.6457,37.6457,58300.0
2014-07-14 15:50:00,49.23,49.24,49.2,49.22,90000.0,37.6534,37.661,37.6304,37.6457,90000.0
2014-07-15 09:30:00,49.39,49.65,49.35,49.63,51000.0,37.7757,37.9746,37.7451,37.9593,51000.0
2014-07-15 09:40:00,49.65,49.69,49.47,49.49,25900.0,37.9746,38.0052,37.8369,37.8522,25900.0
2014-07-15 09:50:00,49.47,49.61,49.44,49.61,27200.0,37.8369,37.944,37.814,37.944,27200.0
2014-07-15 10:00:00,49.62,49.69,49.57,49.62,23300.0,37.9517,38.0052,37.9134,37.9517,23300.0
2014-07-15 10:10:00,49.62,49.62,49.46,49.51,25300.0,37.9517,37.9517,37.8293,37.8675,25300.0
2014-07-15 10:20:00,49.51,49.57,49.47,49.53,30500.0,37.8675,37.9134,37.8369,37.8828,30500.0
2014-07-15 10:30:00,49.52,49.57,49.48,49.51,115200.0,37.8752,37.9134,37.8446,37.8675,115200.0
2014-07-15 10:40:00,49.48,49.48,49.33,49.39,38100.0,37.8446,37.8446,37.7298,37.7757,38100.0
2014-07-15 10:50:00,49.38,49.45,49.31,49.37,70400.0,37.7681,37.8216,37.7146,37.7604,70400.0
2014-07-15 11:00:00,49.37,49.39,49.29,49.34,62300.0,37.7604,37.7757,37.6993,37.7375,62300.0
2014-07-15 11:10:00,49.34,49.44,49.34,49.42,12900.0,37.7375,37.814,37.7375,37.7987,12900.0
2014-07-15 11:20:00,49.42,49.48,49.36,49.44,53000.0,37.7987,37.8446,37.7528,37.814,53000.0
2014-07-15 11:30:00,49.43,49.47,49.37,49.41,37100.0,37.8063,37.8369,37.7604,37.791,37100.0
2014-07-15 11:40:00,49.4,49.46,49.34,49.37,16400.0,37.7834,37.8293,37.7375,37.7604,16400.0
2014-07-15 11:50:00,49.39,49.42,49.24,49.28,15800.0,37.7757,37.7987,37.661,37.6916,15800.0
2014-07-15 12:00:00,49.28,49.28,49.18,49.23,18500.0,37.6916,37.6916,37.6151,37.6534,18500.0
2014-07-15 12:10:00,49.23,49.37,49.2,49.35,25600.0,37.6534,37.7604,37.6304,37.7451,25600.0
2014-07-15 12:20:00,49.35,49.42,49.32,49.4,34100.0,37.7451,37.7987,37.7222,37.7834,34100.0
2014-07-15 12:30:00,49.4,49.44,49.37,49.44,23000.0,37.7834,37.814,37.7604,37.814,23000.0
2014-07-15 12:40:00,49.44,49.46,49.38,49.4,18000.0,37.814,37.8293,37.7681,37.7834,18000.0
2014-07-15 12:50:00,49.4,49.4,49.33,49.36,12700.0,37.7834,37.7834,37.7298,37.7528,12700.0
2014-07-15 13:00:00,49.34,49.39,49.33,49.38,17300.0,37.7375,37.7757,37.7298,37.7681,17300.0
2014-07-15 13:10:00,49.38,49.54,49.38,49.53,15800.0,37.7681,37.8905,37.7681,37.8828,15800.0
2014-07-15 13:20:00,49.52,49.54,49.47,49.51,36200.0,37.8752,37.8905,37.8369,37.8675,36200.0
2014-07-15 13:30:00,49.52,49.62,49.52,49.57,22100.0,37.8752,37.9517,37.8752,37.9134,22100.0
2014-07-15 13:40:00,49.57,49.59,49.51,49.58,33200.0,37.9134,37.9287,37.8675,37.9211,33200.0
2014-07-15 13:50:00,49.58,49.6,49.51,49.56,22000.0,37.9211,37.9364,37.8675,37.9058,22000.0
2014-07-15 14:00:00,49.56,49.61,49.56,49.58,25300.0,37.9058,37.944,37.9058,37.9211,25300.0
2014-07-15 14:10:00,49.58,49.63,49.57,49.63,15000.0,37.9211,37.9593,37.9134,37.9593,15000.0
2014-07-15 14:20:00,49.62,49.65,49.61,49.64,19400.0,37.9517,37.9746,37.944,37.967,19400.0
2014-07-15 14:30:00,49.64,49.66,49.61,49.64,38100.0,37.967,37.9822,37.944,37.967,38100.0
2014-07-15 14:40:00,49.64,49.72,49.64,49.71,25500.0,37.967,38.0281,37.967,38.0205,25500.0
2014-07-15 14:50:00,49.72,49.73,49.68,49.71,23400.0,38.0281,38.0358,37.9975,38.0205,23400.0
2014-07-15 15:00:00,49.71,49.71,49.59,49.59,27200.0,38.0205,38.0205,37.9287,37.9287,27200.0
2014-07-15 15:10:00,49.58,49.61,49.54,49.54,25000.0,37.9211,37.944,37.8905,37.8905,25000.0
2014-07-15 15:20:00,49.55,49.58,49.52,49.56,35400.0,37.8981,37.9211,37.8752,37.9058,35400.0
2014-07-15 15:30:00,49.55,49.61,49.55,49.6,40600.0,37.8981,37.944,37.8981,37.9364,40600.0
2014-07-15 15:40:00,49.6,49.62,49.56,49.61,57000.0,37.9364,37.9517,37.9058,37.944,57000.0
2014-07-15 15:50:00,49.61,49.63,49.58,49.61,119800.0,37.944,37.9593,37.9211,37.944,119800.0
2014-07-16 09:30:00,49.99,50.2,49.96,50.17,55100.0,38.2346,38.3953,38.2117,38.3723,55100.0
2014-07-16 09:40:00,50.19,50.21,50.02,50.06,24400.0,38.3876,38.4029,38.2576,38.2882,24400.0
2014-07-16 09:50:00,50.05,50.08,49.98,50.08,25000.0,38.2805,38.3035,38.227,38.3035,25000.0
2014-07-16 10:00:00,50.09,50.21,50.07,50.2,43600.0,38.3111,38.4029,38.2958,38.3953,43600.0
2014-07-16 10:10:00,50.18,50.3,50.18,50.27,49500.0,38.38,38.4718,38.38,38.4488,49500.0
2014-07-16 10:20:00,50.26,50.29,50.19,50.28,42200.0,38.4412,38.4641,38.3876,38.4565,42200.0
2014-07-16 10:30:00,50.28,50.29,50.2,50.25,36500.0,38.4565,38.4641,38.3953,38.4335,36500.0
2014-07-16 10:40:00,50.25,50.3,50.19,50.26,55800.0,38.4335,38.4718,38.3876,38.4412,55800.0
2014-07-16 10:50:00,50.26,50.43,50.24,50.41,53900.0,38.4412,38.5712,38.4259,38.5559,53900.0
2014-07-16 11:00:00,50.4,50.44,50.32,50.36,53800.0,38.5482,38.5788,38.487,38.5176,53800.0
2014-07-16 11:10:00,50.35,50.43,50.27,50.29,37700.0,38.51,38.5712,38.4488,38.4641,37700.0
2014-07-16 11:20:00,50.29,50.3,50.23,50.26,39900.0,38.4641,38.4718,38.4182,38.4412,39900.0
2014-07-16 11:30:00,50.27,50.29,50.23,50.23,51300.0,38.4488,38.4641,38.4182,38.4182,51300.0
2014-07-16 11:40:00,50.24,50.27,50.22,50.27,33900.0,38.4259,38.4488,38.4106,38.4488,33900.0
2014-07-16 11:50:00,50.26,50.34,50.26,50.33,25500.0,38.4412,38.5023,38.4412,38.4947,25500.0
2014-07-16 12:00:00,50.33,50.43,50.31,50.41,31500.0,38.4947,38.5712,38.4794,38.5559,31500.0
2014-07-16 12:10:00,50.41,50.41,50.35,50.41,28000.0,38.5559,38.5559,38.51,38.5559,28000.0
2014-07-16 12:20:00,50.41,50.5,50.39,50.45,24500.0,38.5559,38.6247,38.5406,38.5865,24500.0
2014-07-16 12:30:00,50.46,50.47,50.36,50.39,17000.0,38.5941,38.6018,38.5176,38.5406,17000.0
2014-07-16 12:40:00,50.4,50.42,50.35,50.39,17000.0,38.5482,38.5635,38.51,38.5406,17000.0
2014-07-16 12:50:00,50.38,50.42,50.35,50.42,28700.0,38.5329,38.5635,38.51,38.5635,28700.0
2014-07-16 13:00:00,50.42,50.46,50.35,50.36,15400.0,38.5635,38.5941,38.51,38.5176,15400.0
2014-07-16 13:10:00,50.36,50.46,50.36,50.46,22500.0,38.5176,38.5941,38.5176,38.5941,22500.0
2014-07-16 13:20:00,50.45,50.46,50.44,50.45,17300.0,38.5865,38.5941,38.5788,38.5865,17300.0
2014-07-16 13:30:00,50.45,50.45,50.41,50.41,20800.0,38.5865,38.5865,38.5559,38.5559,20800.0
2014-07-16 13:40:00,50.39,50.4,50.36,50.38,21600.0,38.5406,38.5482,38.5176,38.5329,21600.0
2014-07-16 13:50:00,50.39,50.46,50.39,50.42,27900.0,38.5406,38.5941,38.5406,38.5635,27900.0
2014-07-16 14:00:00,50.42,50.47,50.41,50.44,29500.0,38.5635,38.6018,38.5559,38.5788,29500.0
2014-07-16 14:10:00,50.45,50.48,50.44,50.47,20200.0,38.5865,38.6094,38.5788,38.6018,20200.0
2014-07-16 14:20:00,50.48,50.57,50.46,50.57,61000.0,38.6094,38.6783,38.5941,38.6783,61000.0
2014-07-16 14:30:00,50.57,50.66,50.55,50.56,51500.0,38.6783,38.7471,38.663,38.6706,51500.0
2014-07-16 14:40:00,50.56,50.58,50.53,50.55,40900.0,38.6706,38.6859,38.6477,38.663,40900.0
2014-07-16 14:50:00,50.55,50.59,50.54,50.58,42200.0,38.663,38.6936,38.6553,38.6859,42200.0
2014-07-16 15:00:00,50.58,50.58,50.48,50.53,59600.0,38.6859,38.6859,38.6094,38.6477,59600.0
2014-07-16 15:10:00,50.53,50.57,50.51,50.54,53000.0,38.6477,38.6783,38.6324,38.6553,53000.0
2014-07-16 15:20:00,50.55,50.6,50.53,50.6,55900.0,38.663,38.7012,38.6477,38.7012,55900.0
2014-07-16 15:30:00,50.6,50.62,50.58,50.6,59900.0,38.7012,38.7165,38.6859,38.7012,59900.0
2014-07-16 15:40:00,50.6,50.61,50.52,50.52,100700.0,38.7012,38.7089,38.64,38.64,100700.0
2014-07-16 15:50:00,50.53,50.54,50.49,50.5,195600.0,38.6477,38.6553,38.6171,38.6247,195600.0
2014-07-17 09:30:00,50.09,50.16,49.78,49.99,50300.0,38.3111,38.3647,38.074,38.2346,50300.0
2014-07-17 09:40:00,49.99,50.24,49.99,50.21,24700.0,38.2346,38.4259,38.2346,38.4029,24700.0
2014-07-17 09:50:00,50.21,50.38,50.21,50.31,22200.0,38.4029,38.5329,38.4029,38.4794,22200.0
2014-07-17 10:00:00,50.32,50.32,50.19,50.28,40700.0,38.487,38.487,38.3876,38.4565,40700.0
2014-07-17 10:10:00,50.27,50.38,50.27,50.37,17000.0,38.4488,38.5329,38.4488,38.5253,17000.0
2014-07-17 10:20:00,50.36,50.45,50.34,50.4,38900.0,38.5176,38.5865,38.5023,38.5482,38900.0
2014-07-17 10:30:00,50.41,50.41,50.29,50.32,34800.0,38.5559,38.5559,38.4641,38.487,34800.0
2014-07-17 10:40:00,50.33,50.35,50.24,50.24,28800.0,38.4947,38.51,38.4259,38.4259,28800.0
2014-07-17 10:50:00,50.24,50.28,50.19,50.26,19000.0,38.4259,38.4565,38.3876,38.4412,19000.0
2014-07-17 11:00:00,50.26,50.27,50.14,50.16,29200.0,38.4412,38.4488,38.3494,38.3647,29200.0
2014-07-17 11:10:00,50.14,50.14,49.99,50.02,50200.0,38.3494,38.3494,38.2346,38.2576,50200.0
2014-07-17 11:20:00,50.01,50.04,49.88,49.91,28200.0,38.2499,38.2729,38.1505,38.1735,28200.0
2014-07-17 11:30:00,49.89,50.0,49.86,49.97,13000.0,38.1582,38.2423,38.1352,38.2194,13000.0
2014-07-17 11:40:00,49.97,49.98,49.9,49.94,17700.0,38.2194,38.227,38.1658,38.1964,17700.0
2014-07-17 11:50:00,49.93,49.96,49.89,49.91,17100.0,38.1888,38.2117,38.1582,38.1735,17100.0
2014-07-17 12:00:00,49.9,49.91,49.83,49.83,21600.0,38.1658,38.1735,38.1123,38.1123,21600.0
2014-07-17 12:10:00,49.83,49.96,49.83,49.89,24100.0,38.1123,38.2117,38.1123,38.1582,24100.0
2014-07-17 12:20:00,49.88,49.88,49.82,49.85,44200.0,38.1505,38.1505,38.1046,38.1276,44200.0
2014-07-17 12:30:00,49.85,49.94,49.84,49.9,26400.0,38.1276,38.1964,38.1199,38.1658,26400.0
2014-07-17 12:40:00,49.89,49.92,49.87,49.91,15100.0,38.1582,38.1811,38.1429,38.1735,15100.0
2014-07-17 12:50:00,49.91,49.96,49.89,49.94,13200.0,38.1735,38.2117,38.1582,38.1964,13200.0
2014-07-17 13:00:00,49.94,50.02,49.94,50.0,19600.0,38.1964,38.2576,38.1964,38.2423,19600.0
2014-07-17 13:10:00,50.01,50.15,50.01,50.08,35100.0,38.2499,38.357,38.2499,38.3035,35100.0
2014-07-17 13:20:00,50.08,50.08,49.99,50.03,12500.0,38.3035,38.3035,38.2346,38.2652,12500.0
2014-07-17 13:30:00,50.04,50.08,49.96,49.97,14400.0,38.2729,38.3035,38.2117,38.2194,14400.0
2014-07-17 13:40:00,49.97,50.02,49.96,49.98,14700.0,38.2194,38.2576,38.2117,38.227,14700.0
2014-07-17 13:50:00,49.98,50.07,49.98,50.07,16200.0,38.227,38.2958,38.227,38.2958,16200.0
2014-07-17 14:00:00,50.07,50.07,49.93,49.94,24700.0,38.2958,38.2958,38.1888,38.1964,24700.0
2014-07-17 14:10:00,49.95,50.02,49.95,49.97,20700.0,38.2041,38.2576,38.2041,38.2194,20700.0
2014-07-17 14:20:00,49.96,50.01,49.94,49.99,24600.0,38.2117,38.2499,38.1964,38.2346,24600.0
2014-07-17 14:30:00,50.01,50.04,49.99,50.04,17200.0,38.2499,38.2729,38.2346,38.2729,17200.0
2014-07-17 14:40:00,50.04,50.05,49.97,49.97,23800.0,38.2729,38.2805,38.2194,38.2194,23800.0
2014-07-17 14:50:00,49.98,50.04,49.95,49.99,25200.0,38.227,38.2729,38.2041,38.2346,25200.0
2014-07-17 15:00:00,50.0,50.0,49.91,49.92,40200.0,38.2423,38.2423,38.1735,38.1811,40200.0
2014-07-17 15:10:00,49.91,49.95,49.83,49.85,49300.0,38.1735,38.2041,38.1123,38.1276,49300.0
2014-07-17 15:20:00,49.85,49.9,49.84,49.87,41100.0,38.1276,38.1658,38.1199,38.1429,41100.0
2014-07-17 15:30:00,49.86,49.87,49.77,49.79,61400.0,38.1352,38.1429,38.0664,38.0817,61400.0
2014-07-17 15:40:00,49.79,49.8,49.71,49.78,87700.0,38.0817,38.0893,38.0205,38.074,87700.0
2014-07-17 15:50:00,49.78,49.84,49.76,49.79,178200.0,38.074,38.1199,38.0587,38.0817,178200.0
2014-07-18 09:30:00,49.92,50.18,49.86,50.12,143900.0,38.1811,38.38,38.1352,38.3341,143900.0
2014-07-18 09:40:00,50.09,50.21,50.05,50.12,23400.0,38.3111,38.4029,38.2805,38.3341,23400.0
2014-07-18 09:50:00,50.1,50.31,50.07,50.29,21400.0,38.3188,38.4794,38.2958,38.4641,21400.0
2014-07-18 10:00:00,50.29,50.38,50.24,50.3,28300.0,38.4641,38.5329,38.4259,38.4718,28300.0
2014-07-18 10:10:00,50.3,50.3,50.2,50.29,53600.0,38.4718,38.4718,38.3953,38.4641,53600.0
2014-07-18 10:20:00,50.29,50.37,50.26,50.33,72900.0,38.4641,38.5253,38.4412,38.4947,72900.0
2014-07-18 10:30:00,50.34,50.34,50.24,50.24,45300.0,38.5023,38.5023,38.4259,38.4259,45300.0
2014-07-18 10:40:00,50.23,50.27,50.21,50.26,34100.0,38.4182,38.4488,38.4029,38.4412,34100.0
2014-07-18 10:50:00,50.25,50.36,50.23,50.35,62000.0,38.4335,38.5176,38.4182,38.51,62000.0
2014-07-18 11:00:00,50.37,50.49,50.37,50.45,40900.0,38.5253,38.6171,38.5253,38.5865,40900.0
2014-07-18 11:10:00,50.45,50.48,50.44,50.46,24200.0,38.5865,38.6094,38.5788,38.5941,24200.0
2014-07-18 11:20:00,50.46,50.46,50.39,50.42,19700.0,38.5941,38.5941,38.5406,38.5635,19700.0
2014-07-18 11:30:00,50.42,50.46,50.42,50.45,11200.0,38.5635,38.5941,38.5635,38.5865,11200.0
2014-07-18 11:40:00,50.45,50.45,50.39,50.41,6600.0,38.5865,38.5865,38.5406,38.5559,6600.0
2014-07-18 11:50:00,50.41,50.41,50.34,50.37,7100.0,38.5559,38.5559,38.5023,38.5253,7100.0
2014-07-18 12:00:00,50.37,50.42,50.37,50.38,8000.0,38.5253,38.5635,38.5253,38.5329,8000.0
2014-07-18 12:10:00,50.37,50.47,50.37,50.47,33900.0,38.5253,38.6018,38.5253,38.6018,33900.0
2014-07-18 12:20:00,50.46,50.46,50.43,50.44,5900.0,38.5941,38.5941,38.5712,38.5788,5900.0
2014-07-18 12:30:00,50.43,50.43,50.38,50.39,4200.0,38.5712,38.5712,38.5329,38.5406,4200.0
2014-07-18 12:40:00,50.38,50.39,50.33,50.36,8000.0,38.5329,38.5406,38.4947,38.5176,8000.0
2014-07-18 12:50:00,50.35,50.35,50.27,50.27,4700.0,38.51,38.51,38.4488,38.4488,4700.0
2014-07-18 13:00:00,50.27,50.27,50.22,50.23,13300.0,38.4488,38.4488,38.4106,38.4182,13300.0
2014-07-18 13:10:00,50.22,50.22,50.16,50.19,8500.0,38.4106,38.4106,38.3647,38.3876,8500.0
2014-07-18 13:20:00,50.19,50.2,50.17,50.18,7400.0,38.3876,38.3953,38.3723,38.38,7400.0
2014-07-18 13:30:00,50.19,50.24,50.18,50.22,11300.0,38.3876,38.4259,38.38,38.4106,11300.0
2014-07-18 13:40:00,50.22,50.25,50.17,50.17,13000.0,38.4106,38.4335,38.3723,38.3723,13000.0
2014-07-18 13:50:00,50.17,50.23,50.16,50.22,10700.0,38.3723,38.4182,38.3647,38.4106,10700.0
2014-07-18 14:00:00,50.21,50.24,50.2,50.21,22900.0,38.4029,38.4259,38.3953,38.4029,22900.0
2014-07-18 14:10:00,50.2,50.3,50.2,50.3,14500.0,38.3953,38.4718,38.3953,38.4718,14500.0
2014-07-18 14:20:00,50.29,50.33,50.27,50.32,18400.0,38.4641,38.4947,38.4488,38.487,18400.0
2014-07-18 14:30:00,50.31,50.33,50.3,50.31,11400.0,38.4794,38.4947,38.4718,38.4794,11400.0
2014-07-18 14:40:00,50.3,50.3,50.26,50.3,21500.0,38.4718,38.4718,38.4412,38.4718,21500.0
2014-07-18 14:50:00,50.29,50.31,50.28,50.28,9400.0,38.4641,38.4794,38.4565,38.4565,9400.0
2014-07-18 15:00:00,50.28,50.33,50.25,50.33,21400.0,38.4565,38.4947,38.4335,38.4947,21400.0
2014-07-18 15:10:00,50.34,50.34,50.3,50.32,14000.0,38.5023,38.5023,38.4718,38.487,14000.0
2014-07-18 15:20:00,50.32,50.34,50.29,50.31,25300.0,38.487,38.5023,38.4641,38.4794,25300.0
2014-07-18 15:30:00,50.31,50.32,50.29,50.29,26400.0,38.4794,38.487,38.4641,38.4641,26400.0
2014-07-18 15:40:00,50.29,50.3,50.23,50.23,70600.0,38.4641,38.4718,38.4182,38.4182,70600.0
2014-07-18 15:50:00,50.24,50.27,50.23,50.25,240400.0,38.4259,38.4488,38.4182,38.4335,240400.0
2014-07-21 09:30:00,50.19,50.64,50.15,50.48,44400.0,38.3876,38.7318,38.357,38.6094,44400.0
2014-07-21 09:40:00,50.48,50.63,50.41,50.41,26900.0,38.6094,38.7241,38.5559,38.5559,26900.0
2014-07-21 09:50:00,50.41,50.45,50.35,50.35,26200.0,38.5559,38.5865,38.51,38.51,26200.0
2014-07-21 10:00:00,50.33,50.37,50.27,50.31,20600.0,38.4947,38.5253,38.4488,38.4794,20600.0
2014-07-21 10:10:00,50.29,50.33,50.21,50.31,26800.0,38.4641,38.4947,38.4029,38.4794,26800.0
2014-07-21 10:20:00,50.3,50.31,50.21,50.25,23900.0,38.4718,38.4794,38.4029,38.4335,23900.0
2014-07-21 10:30:00,50.24,50.24,49.99,50.03,22300.0,38.4259,38.4259,38.2346,38.2652,22300.0
2014-07-21 10:40:00,50.02,50.05,49.92,50.02,57800.0,38.2576,38.2805,38.1811,38.2576,57800.0
2014-07-21 10:50:00,50.0,50.05,49.94,49.96,52400.0,38.2423,38.2805,38.1964,38.2117,52400.0
2014-07-21 11:00:00,49.95,50.12,49.94,50.12,28700.0,38.2041,38.3341,38.1964,38.3341,28700.0
2014-07-21 11:10:00,50.11,50.12,50.04,50.1,27300.0,38.3264,38.3341,38.2729,38.3188,27300.0
2014-07-21 11:20:00,50.09,50.13,50.08,50.11,29400.0,38.3111,38.3417,38.3035,38.3264,29400.0
2014-07-21 11:30:00,50.1,50.17,50.05,50.05,56300.0,38.3188,38.3723,38.2805,38.2805,56300.0
2014-07-21 11:40:00,50.07,50.12,50.01,50.04,19000.0,38.2958,38.3341,38.2499,38.2729,19000.0
2014-07-21 11:50:00,50.04,50.06,50.0,50.05,17500.0,38.2729,38.2882,38.2423,38.2805,17500.0
2014-07-21 12:00:00,50.05,50.07,50.03,50.06,9400.0,38.2805,38.2958,38.2652,38.2882,9400.0
2014-07-21 12:10:00,50.06,50.1,50.05,50.08,19500.0,38.2882,38.3188,38.2805,38.3035,19500.0
2014-07-21 12:20:00,50.09,50.09,50.01,50.08,31300.0,38.3111,38.3111,38.2499,38.3035,31300.0
2014-07-21 12:30:00,50.08,50.11,50.02,50.11,35200.0,38.3035,38.3264,38.2576,38.3264,35200.0
2014-07-21 12:40:00,50.11,50.11,50.05,50.06,14400.0,38.3264,38.3264,38.2805,38.2882,14400.0
2014-07-21 12:50:00,50.06,50.06,50.0,50.0,22100.0,38.2882,38.2882,38.2423,38.2423,22100.0
2014-07-21 13:00:00,50.01,50.11,50.0,50.11,24100.0,38.2499,38.3264,38.2423,38.3264,24100.0
2014-07-21 13:10:00,50.12,50.18,50.11,50.18,15100.0,38.3341,38.38,38.3264,38.38,15100.0
2014-07-21 13:20:00,50.19,50.27,50.17,50.27,17600.0,38.3876,38.4488,38.3723,38.4488,17600.0
2014-07-21 13:30:00,50.26,50.26,50.18,50.19,26000.0,38.4412,38.4412,38.38,38.3876,26000.0
2014-07-21 13:40:00,50.2,50.23,50.18,50.19,31800.0,38.3953,38.4182,38.38,38.3876,31800.0
2014-07-21 13:50:00,50.19,50.32,50.19,50.31,35000.0,38.3876,38.487,38.3876,38.4794,35000.0
2014-07-21 14:00:00,50.31,50.32,50.23,50.28,34700.0,38.4794,38.487,38.4182,38.4565,34700.0
2014-07-21 14:10:00,50.28,50.31,50.26,50.28,25200.0,38.4565,38.4794,38.4412,38.4565,25200.0
2014-07-21 14:20:00,50.27,50.33,50.25,50.33,22900.0,38.4488,38.4947,38.4335,38.4947,22900.0
2014-07-21 14:30:00,50.32,50.35,50.3,50.34,31600.0,38.487,38.51,38.4718,38.5023,31600.0
2014-07-21 14:40:00,50.34,50.34,50.28,50.34,30700.0,38.5023,38.5023,38.4565,38.5023,30700.0
2014-07-21 14:50:00,50.35,50.4,50.33,50.36,28000.0,38.51,38.5482,38.4947,38.5176,28000.0
2014-07-21 15:00:00,50.35,50.36,50.29,50.34,35200.0,38.51,38.5176,38.4641,38.5023,35200.0
2014-07-21 15:10:00,50.35,50.38,50.32,50.35,27700.0,38.51,38.5329,38.487,38.51,27700.0
2014-07-21 15:20:00,50.35,50.42,50.35,50.4,42200.0,38.51,38.5635,38.51,38.5482,42200.0
2014-07-21 15:30:00,50.4,50.43,50.38,50.43,52700.0,38.5482,38.5712,38.5329,38.5712,52700.0
2014-07-21 15:40:00,50.43,50.45,50.42,50.45,66100.0,38.5712,38.5865,38.5635,38.5865,66100.0
2014-07-21 15:50:00,50.45,50.49,50.44,50.46,145900.0,38.5865,38.6171,38.5788,38.5941,145900.0
2014-07-22 09:30:00,50.65,50.87,50.56,50.67,41200.0,38.7394,38.9077,38.6706,38.7547,41200.0
2014-07-22 09:40:00,50.69,50.73,50.61,50.61,31500.0,38.77,38.8006,38.7089,38.7089,31500.0
2014-07-22 09:50:00,50.64,50.75,50.62,50.71,26900.0,38.7318,38.8159,38.7165,38.7853,26900.0
2014-07-22 10:00:00,50.71,50.79,50.64,50.64,28800.0,38.7853,38.8465,38.7318,38.7318,28800.0
2014-07-22 10:10:00,50.66,50.74,50.63,50.74,62300.0,38.7471,38.8083,38.7241,38.8083,62300.0
2014-07-22 10:20:00,50.74,50.76,50.65,50.68,44100.0,38.8083,38.8236,38.7394,38.7624,44100.0
2014-07-22 10:30:00,50.68,50.71,50.66,50.68,29100.0,38.7624,38.7853,38.7471,38.7624,29100.0
2014-07-22 10:40:00,50.67,50.69,50.56,50.6,68300.0,38.7547,38.77,38.6706,38.7012,68300.0
2014-07-22 10:50:00,50.63,50.73,50.63,50.64,70900.0,38.7241,38.8006,38.7241,38.7318,70900.0
2014-07-22 11:00:00,50.66,50.69,50.62,50.63,18600.0,38.7471,38.77,38.7165,38.7241,18600.0
2014-07-22 11:10:00,50.65,50.66,50.62,50.64,14500.0,38.7394,38.7471,38.7165,38.7318,14500.0
2014-07-22 11:20:00,50.64,50.75,50.63,50.73,26600.0,38.7318,38.8159,38.7241,38.8006,26600.0
2014-07-22 11:30:00,50.72,50.73,50.66,50.68,25000.0,38.793,38.8006,38.7471,38.7624,25000.0
2014-07-22 11:40:00,50.68,50.71,50.67,50.7,17500.0,38.7624,38.7853,38.7547,38.7777,17500.0
2014-07-22 11:50:00,50.7,50.73,50.66,50.7,19800.0,38.7777,38.8006,38.7471,38.7777,19800.0
2014-07-22 12:00:00,50.7,50.74,50.67,50.68,16400.0,38.7777,38.8083,38.7547,38.7624,16400.0
2014-07-22 12:10:00,50.68,50.72,50.68,50.72,10600.0,38.7624,38.793,38.7624,38.793,10600.0
2014-07-22 12:20:00,50.71,50.74,50.69,50.73,10500.0,38.7853,38.8083,38.77,38.8006,10500.0
2014-07-22 12:30:00,50.74,50.77,50.72,50.75,11200.0,38.8083,38.8312,38.793,38.8159,11200.0
2014-07-22 12:40:00,50.76,50.77,50.73,50.75,53300.0,38.8236,38.8312,38.8006,38.8159,53300.0
2014-07-22 12:50:00,50.76,50.78,50.7,50.7,13400.0,38.8236,38.8389,38.7777,38.7777,13400.0
2014-07-22 13:00:00,50.7,50.74,50.69,50.74,10500.0,38.7777,38.8083,38.77,38.8083,10500.0
2014-07-22 13:10:00,50.74,50.79,50.74,50.76,14000.0,38.8083,38.8465,38.8083,38.8236,14000.0
2014-07-22 13:20:00,50.77,50.78,50.75,50.75,12000.0,38.8312,38.8389,38.8159,38.8159,12000.0
2014-07-22 13:30:00,50.75,50.77,50.73,50.75,11900.0,38.8159,38.8312,38.8006,38.8159,11900.0
2014-07-22 13:40:00,50.74,50.76,50.71,50.76,14700.0,38.8083,38.8236,38.7853,38.8236,14700.0
2014-07-22 13:50:00,50.76,50.81,50.75,50.81,18900.0,38.8236,38.8618,38.8159,38.8618,18900.0
2014-07-22 14:00:00,50.81,50.87,50.8,50.87,32900.0,38.8618,38.9077,38.8542,38.9077,32900.0
2014-07-22 14:10:00,50.86,50.88,50.84,50.87,23800.0,38.9001,38.9154,38.8848,38.9077,23800.0
2014-07-22 14:20:00,50.88,50.88,50.84,50.86,15200.0,38.9154,38.9154,38.8848,38.9001,15200.0
2014-07-22 14:30:00,50.85,50.88,50.84,50.86,17800.0,38.8924,38.9154,38.8848,38.9001,17800.0
2014-07-22 14:40:00,50.87,50.87,50.73,50.73,27100.0,38.9077,38.9077,38.8006,38.8006,27100.0
2014-07-22 14:50:00,50.72,50.72,50.66,50.7,18700.0,38.793,38.793,38.7471,38.7777,18700.0
2014-07-22 15:00:00,50.7,50.79,50.69,50.78,22400.0,38.7777,38.8465,38.77,38.8389,22400.0
2014-07-22 15:10:00,50.78,50.78,50.71,50.72,25800.0,38.8389,38.8389,38.7853,38.793,25800.0
2014-07-22 15:20:00,50.73,50.8,50.72,50.8,40200.0,38.8006,38.8542,38.793,38.8542,40200.0
2014-07-22 15:30:00,50.8,50.83,50.72,50.73,44000.0,38.8542,38.8771,38.793,38.8006,44000.0
2014-07-22 15:40:00,50.73,50.75,50.7,50.7,45500.0,38.8006,38.8159,38.7777,38.7777,45500.0
2014-07-22 15:50:00,50.7,50.71,50.66,50.69,96800.0,38.7777,38.7853,38.7471,38.77,96800.0
2014-07-23 09:30:00,50.73,50.78,50.44,50.61,40000.0,38.8006,38.8389,38.5788,38.7089,40000.0
2014-07-23 09:40:00,50.62,50.69,50.49,50.69,62800.0,38.7165,38.77,38.6171,38.77,62800.0
2014-07-23 09:50:00,50.71,50.74,50.58,50.58,114800.0,38.7853,38.8083,38.6859,38.6859,114800.0
2014-07-23 10:00:00,50.58,50.67,50.56,50.59,308500.0,38.6859,38.7547,38.6706,38.6936,308500.0
2014-07-23 10:10:00,50.59,50.65,50.54,50.54,451700.0,38.6936,38.7394,38.6553,38.6553,451700.0
2014-07-23 10:20:00,50.53,50.58,50.44,50.48,90000.0,38.6477,38.6859,38.5788,38.6094,90000.0
2014-07-23 10:30:00,50.48,50.52,50.41,50.52,47200.0,38.6094,38.64,38.5559,38.64,47200.0
2014-07-23 10:40:00,50.53,50.55,50.5,50.55,25300.0,38.6477,38.663,38.6247,38.663,25300.0
2014-07-23 10:50:00,50.55,50.6,50.54,50.58,25300.0,38.663,38.7012,38.6553,38.6859,25300.0
2014-07-23 11:00:00,50.58,50.73,50.55,50.73,42400.0,38.6859,38.8006,38.663,38.8006,42400.0
2014-07-23 11:10:00,50.74,50.79,50.72,50.72,29300.0,38.8083,38.8465,38.793,38.793,29300.0
2014-07-23 11:20:00,50.73,50.75,50.7,50.7,18900.0,38.8006,38.8159,38.7777,38.7777,18900.0
2014-07-23 11:30:00,50.71,50.73,50.66,50.66,18600.0,38.7853,38.8006,38.7471,38.7471,18600.0
2014-07-23 11:40:00,50.67,50.69,50.63,50.68,23400.0,38.7547,38.77,38.7241,38.7624,23400.0
2014-07-23 11:50:00,50.69,50.9,50.69,50.78,93900.0,38.77,38.9307,38.77,38.8389,93900.0
2014-07-23 12:00:00,50.79,50.79,50.7,50.71,14800.0,38.8465,38.8465,38.7777,38.7853,14800.0
2014-07-23 12:10:00,50.71,50.74,50.7,50.72,12300.0,38.7853,38.8083,38.7777,38.793,12300.0
2014-07-23 12:20:00,50.72,50.73,50.7,50.7,12100.0,38.793,38.8006,38.7777,38.7777,12100.0
2014-07-23 12:30:00,50.7,50.74,50.69,50.73,25200.0,38.7777,38.8083,38.77,38.8006,25200.0
2014-07-23 12:40:00,50.74,50.78,50.73,50.76,17600.0,38.8083,38.8389,38.8006,38.8236,17600.0
2014-07-23 12:50:00,50.77,50.8,50.75,50.79,36300.0,38.8312,38.8542,38.8159,38.8465,36300.0
2014-07-23 13:00:00,50.78,50.84,50.77,50.79,32800.0,38.8389,38.8848,38.8312,38.8465,32800.0
2014-07-23 13:10:00,50.78,50.83,50.77,50.83,17500.0,38.8389,38.8771,38.8312,38.8771,17500.0
2014-07-23 13:20:00,50.83,50.87,50.82,50.86,20700.0,38.8771,38.9077,38.8695,38.9001,20700.0
2014-07-23 13:30:00,50.85,50.91,50.84,50.91,20800.0,38.8924,38.9383,38.8848,38.9383,20800.0
2014-07-23 13:40:00,50.91,50.95,50.85,50.91,111900.0,38.9383,38.9689,38.8924,38.9383,111900.0
2014-07-23 13:50:00,50.9,50.92,50.88,50.92,13400.0,38.9307,38.946,38.9154,38.946,13400.0
2014-07-23 14:00:00,50.91,50.92,50.85,50.87,45600.0,38.9383,38.946,38.8924,38.9077,45600.0
2014-07-23 14:10:00,50.87,50.91,50.84,50.9,31200.0,38.9077,38.9383,38.8848,38.9307,31200.0
2014-07-23 14:20:00,50.91,50.92,50.86,50.88,23700.0,38.9383,38.946,38.9001,38.9154,23700.0
2014-07-23 14:30:00,50.89,50.91,50.88,50.89,21900.0,38.923,38.9383,38.9154,38.923,21900.0
2014-07-23 14:40:00,50.89,50.96,50.86,50.96,83700.0,38.923,38.9765,38.9001,38.9765,83700.0
2014-07-23 14:50:00,50.96,51.05,50.94,51.0,78400.0,38.9765,39.0454,38.9613,39.0071,78400.0
2014-07-23 15:00:00,51.0,51.05,50.99,51.0,52900.0,39.0071,39.0454,38.9995,39.0071,52900.0
2014-07-23 15:10:00,51.02,51.03,50.98,51.02,57300.0,39.0224,39.0301,38.9918,39.0224,57300.0
2014-07-23 15:20:00,51.03,51.03,50.97,51.0,50500.0,39.0301,39.0301,38.9842,39.0071,50500.0
2014-07-23 15:30:00,51.01,51.01,50.96,50.99,48200.0,39.0148,39.0148,38.9765,38.9995,48200.0
2014-07-23 15:40:00,51.0,51.0,50.93,50.98,79700.0,39.0071,39.0071,38.9536,38.9918,79700.0
2014-07-23 15:50:00,50.98,51.01,50.97,51.0,160700.0,38.9918,39.0148,38.9842,39.0071,160700.0
2014-07-24 09:30:00,51.83,52.94,51.45,51.5,171900.0,39.642,40.4909,39.3513,39.3896,171900.0
2014-07-24 09:40:00,51.5,51.72,51.12,51.55,84400.0,39.3896,39.5578,39.0989,39.4278,84400.0
2014-07-24 09:50:00,51.53,51.64,51.13,51.21,47000.0,39.4125,39.4966,39.1066,39.1678,47000.0
2014-07-24 10:00:00,51.21,51.25,50.91,51.02,62900.0,39.1678,39.1984,38.9383,39.0224,62900.0
2014-07-24 10:10:00,51.01,51.24,50.93,51.22,59900.0,39.0148,39.1907,38.9536,39.1754,59900.0
2014-07-24 10:20:00,51.21,51.33,51.18,51.28,37800.0,39.1678,39.2595,39.1448,39.2213,37800.0
2014-07-24 10:30:00,51.28,51.45,51.26,51.28,67100.0,39.2213,39.3513,39.206,39.2213,67100.0
2014-07-24 10:40:00,51.3,51.3,51.11,51.16,25700.0,39.2366,39.2366,39.0913,39.1295,25700.0
2014-07-24 10:50:00,51.17,51.23,51.1,51.22,20300.0,39.1372,39.1831,39.0836,39.1754,20300.0
2014-07-24 11:00:00,51.23,51.23,50.99,51.03,27800.0,39.1831,39.1831,38.9995,39.0301,27800.0
2014-07-24 11:10:00,51.06,51.17,51.01,51.11,45300.0,39.053,39.1372,39.0148,39.0913,45300.0
2014-07-24 11:20:00,51.12,51.21,50.97,51.21,47900.0,39.0989,39.1678,38.9842,39.1678,47900.0
2014-07-24 11:30:00,51.22,51.3,51.18,51.18,37900.0,39.1754,39.2366,39.1448,39.1448,37900.0
2014-07-24 11:40:00,51.17,51.28,51.17,51.2,34500.0,39.1372,39.2213,39.1372,39.1601,34500.0
2014-07-24 11:50:00,51.18,51.29,51.17,51.21,19900.0,39.1448,39.2289,39.1372,39.1678,19900.0
2014-07-24 12:00:00,51.21,51.28,51.15,51.24,27600.0,39.1678,39.2213,39.1219,39.1907,27600.0
2014-07-24 12:10:00,51.23,51.31,51.2,51.29,20000.0,39.1831,39.2442,39.1601,39.2289,20000.0
2014-07-24 12:20:00,51.28,51.31,51.21,51.29,33200.0,39.2213,39.2442,39.1678,39.2289,33200.0
2014-07-24 12:30:00,51.28,51.28,51.09,51.1,24800.0,39.2213,39.2213,39.076,39.0836,24800.0
2014-07-24 12:40:00,51.1,51.16,51.09,51.14,23200.0,39.0836,39.1295,39.076,39.1142,23200.0
2014-07-24 12:50:00,51.14,51.18,51.13,51.18,17900.0,39.1142,39.1448,39.1066,39.1448,17900.0
2014-07-24 13:00:00,51.18,51.19,50.94,50.95,26800.0,39.1448,39.1525,38.9613,38.9689,26800.0
2014-07-24 13:10:00,50.95,51.07,50.93,51.07,26300.0,38.9689,39.0607,38.9536,39.0607,26300.0
2014-07-24 13:20:00,51.08,51.18,51.08,51.15,17500.0,39.0683,39.1448,39.0683,39.1219,17500.0
2014-07-24 13:30:00,51.16,51.17,51.0,51.0,20600.0,39.1295,39.1372,39.0071,39.0071,20600.0
2014-07-24 13:40:00,51.01,51.12,51.01,51.11,15900.0,39.0148,39.0989,39.0148,39.0913,15900.0
2014-07-24 13:50:00,51.12,51.23,51.12,51.19,23100.0,39.0989,39.1831,39.0989,39.1525,23100.0
2014-07-24 14:00:00,51.2,51.23,51.07,51.12,21300.0,39.1601,39.1831,39.0607,39.0989,21300.0
2014-07-24 14:10:00,51.11,51.18,51.08,51.16,22800.0,39.0913,39.1448,39.0683,39.1295,22800.0
2014-07-24 14:20:00,51.16,51.23,51.15,51.18,20700.0,39.1295,39.1831,39.1219,39.1448,20700.0
2014-07-24 14:30:00,51.18,51.18,51.03,51.06,24300.0,39.1448,39.1448,39.0301,39.053,24300.0
2014-07-24 14:40:00,51.06,51.13,51.05,51.1,23400.0,39.053,39.1066,39.0454,39.0836,23400.0
2014-07-24 14:50:00,51.1,51.13,51.06,51.06,30500.0,39.0836,39.1066,39.053,39.053,30500.0
2014-07-24 15:00:00,51.06,51.1,51.05,51.07,36800.0,39.053,39.0836,39.0454,39.0607,36800.0
2014-07-24 15:10:00,51.06,51.07,50.96,50.97,38900.0,39.053,39.0607,38.9765,38.9842,38900.0
2014-07-24 15:20:00,50.97,51.04,50.94,51.03,46400.0,38.9842,39.0377,38.9613,39.0301,46400.0
2014-07-24 15:30:00,51.02,51.11,50.99,51.01,85300.0,39.0224,39.0913,38.9995,39.0148,85300.0
2014-07-24 15:40:00,51.01,51.11,51.01,51.09,83500.0,39.0148,39.0913,39.0148,39.076,83500.0
2014-07-24 15:50:00,51.09,51.13,51.09,51.12,93800.0,39.076,39.1066,39.076,39.0989,93800.0
2014-07-25 09:30:00,51.1,51.1,50.85,51.03,37100.0,39.0836,39.0836,38.8924,39.0301,37100.0
2014-07-25 09:40:00,51.06,51.1,50.91,50.92,28300.0,39.053,39.0836,38.9383,38.946,28300.0
2014-07-25 09:50:00,50.93,51.07,50.91,50.92,37700.0,38.9536,39.0607,38.9383,38.946,37700.0
2014-07-25 10:00:00,50.94,51.05,50.87,51.01,21600.0,38.9613,39.0454,38.9077,39.0148,21600.0
2014-07-25 10:10:00,51.01,51.09,50.95,51.04,25300.0,39.0148,39.076,38.9689,39.0377,25300.0
2014-07-25 10:20:00,51.03,51.22,51.02,51.22,20600.0,39.0301,39.1754,39.0224,39.1754,20600.0
2014-07-25 10:30:00,51.22,51.26,51.11,51.24,52600.0,39.1754,39.206,39.0913,39.1907,52600.0
2014-07-25 10:40:00,51.23,51.34,51.23,51.31,55600.0,39.1831,39.2672,39.1831,39.2442,55600.0
2014-07-25 10:50:00,51.3,51.34,51.21,51.3,84500.0,39.2366,39.2672,39.1678,39.2366,84500.0
2014-07-25 11:00:00,51.3,51.3,51.14,51.2,72500.0,39.2366,39.2366,39.1142,39.1601,72500.0
2014-07-25 11:10:00,51.2,51.21,51.09,51.1,32400.0,39.1601,39.1678,39.076,39.0836,32400.0
2014-07-25 11:20:00,51.09,51.12,51.05,51.11,10700.0,39.076,39.0989,39.0454,39.0913,10700.0
2014-07-25 11:30:00,51.12,51.2,51.12,51.2,16500.0,39.0989,39.1601,39.0989,39.1601,16500.0
2014-07-25 11:40:00,51.2,51.23,51.19,51.22,16500.0,39.1601,39.1831,39.1525,39.1754,16500.0
2014-07-25 11:50:00,51.21,51.27,51.21,51.23,13800.0,39.1678,39.2137,39.1678,39.1831,13800.0
2014-07-25 12:00:00,51.23,51.29,51.22,51.28,12900.0,39.1831,39.2289,39.1754,39.2213,12900.0
2014-07-25 12:10:00,51.27,51.27,51.2,51.25,15600.0,39.2137,39.2137,39.1601,39.1984,15600.0
2014-07-25 12:20:00,51.25,51.26,51.21,51.23,11500.0,39.1984,39.206,39.1678,39.1831,11500.0
2014-07-25 12:30:00,51.23,51.27,51.2,51.27,14100.0,39.1831,39.2137,39.1601,39.2137,14100.0
2014-07-25 12:40:00,51.27,51.28,51.23,51.25,31300.0,39.2137,39.2213,39.1831,39.1984,31300.0
2014-07-25 12:50:00,51.25,51.25,51.21,51.24,11200.0,39.1984,39.1984,39.1678,39.1907,11200.0
2014-07-25 13:00:00,51.23,51.23,51.18,51.2,11200.0,39.1831,39.1831,39.1448,39.1601,11200.0
2014-07-25 13:10:00,51.2,51.22,51.14,51.14,11800.0,39.1601,39.1754,39.1142,39.1142,11800.0
2014-07-25 13:20:00,51.15,51.17,51.13,51.16,9200.0,39.1219,39.1372,39.1066,39.1295,9200.0
2014-07-25 13:30:00,51.16,51.16,51.05,51.1,14500.0,39.1295,39.1295,39.0454,39.0836,14500.0
2014-07-25 13:40:00,51.1,51.17,51.1,51.17,13900.0,39.0836,39.1372,39.0836,39.1372,13900.0
2014-07-25 13:50:00,51.17,51.2,51.14,51.17,20300.0,39.1372,39.1601,39.1142,39.1372,20300.0
2014-07-25 14:00:00,51.18,51.2,51.11,51.2,13700.0,39.1448,39.1601,39.0913,39.1601,13700.0
2014-07-25 14:10:00,51.21,51.26,51.18,51.26,21500.0,39.1678,39.206,39.1448,39.206,21500.0
2014-07-25 14:20:00,51.25,51.25,51.21,51.24,17100.0,39.1984,39.1984,39.1678,39.1907,17100.0
2014-07-25 14:30:00,51.24,51.27,51.22,51.27,22700.0,39.1907,39.2137,39.1754,39.2137,22700.0
2014-07-25 14:40:00,51.27,51.35,51.26,51.34,18800.0,39.2137,39.2748,39.206,39.2672,18800.0
2014-07-25 14:50:00,51.35,51.35,51.26,51.33,21500.0,39.2748,39.2748,39.206,39.2595,21500.0
2014-07-25 15:00:00,51.33,51.33,51.23,51.28,25300.0,39.2595,39.2595,39.1831,39.2213,25300.0
2014-07-25 15:10:00,51.29,51.31,51.25,51.29,31100.0,39.2289,39.2442,39.1984,39.2289,31100.0
2014-07-25 15:20:00,51.29,51.33,51.23,51.23,39900.0,39.2289,39.2595,39.1831,39.1831,39900.0
2014-07-25 15:30:00,51.24,51.25,51.17,51.17,27600.0,39.1907,39.1984,39.1372,39.1372,27600.0
2014-07-25 15:40:00,51.17,51.28,51.17,51.28,60000.0,39.1372,39.2213,39.1372,39.2213,60000.0
2014-07-25 15:50:00,51.28,51.33,51.24,51.33,128700.0,39.2213,39.2595,39.1907,39.2595,128700.0
2014-07-28 09:30:00,51.22,51.52,51.22,51.52,42400.0,39.1754,39.4049,39.1754,39.4049,42400.0
2014-07-28 09:40:00,51.51,51.61,51.36,51.36,30600.0,39.3972,39.4737,39.2825,39.2825,30600.0
2014-07-28 09:50:00,51.35,51.37,51.25,51.28,23500.0,39.2748,39.2901,39.1984,39.2213,23500.0
2014-07-28 10:00:00,51.25,51.26,51.03,51.03,25500.0,39.1984,39.206,39.0301,39.0301,25500.0
2014-07-28 10:10:00,51.02,51.1,51.0,51.0,18700.0,39.0224,39.0836,39.0071,39.0071,18700.0
2014-07-28 10:20:00,51.01,51.1,51.01,51.09,22000.0,39.0148,39.0836,39.0148,39.076,22000.0
2014-07-28 10:30:00,51.08,51.09,50.97,51.07,25600.0,39.0683,39.076,38.9842,39.0607,25600.0
2014-07-28 10:40:00,51.09,51.16,51.01,51.09,68900.0,39.076,39.1295,39.0148,39.076,68900.0
2014-07-28 10:50:00,51.1,51.15,51.01,51.03,14900.0,39.0836,39.1219,39.0148,39.0301,14900.0
2014-07-28 11:00:00,51.03,51.06,51.01,51.04,18900.0,39.0301,39.053,39.0148,39.0377,18900.0
2014-07-28 11:10:00,51.05,51.08,50.97,51.06,18700.0,39.0454,39.0683,38.9842,39.053,18700.0
2014-07-28 11:20:00,51.06,51.19,51.06,51.19,14100.0,39.053,39.1525,39.053,39.1525,14100.0
2014-07-28 11:30:00,51.2,51.24,51.13,51.18,15700.0,39.1601,39.1907,39.1066,39.1448,15700.0
2014-07-28 11:40:00,51.19,51.25,51.18,51.24,16400.0,39.1525,39.1984,39.1448,39.1907,16400.0
2014-07-28 11:50:00,51.25,51.25,51.19,51.21,26500.0,39.1984,39.1984,39.1525,39.1678,26500.0
2014-07-28 12:00:00,51.2,51.2,51.08,51.12,14600.0,39.1601,39.1601,39.0683,39.0989,14600.0
2014-07-28 12:10:00,51.13,51.13,51.03,51.1,9700.0,39.1066,39.1066,39.0301,39.0836,9700.0
2014-07-28 12:20:00,51.1,51.1,51.05,51.05,9600.0,39.0836,39.0836,39.0454,39.0454,9600.0
2014-07-28 12:30:00,51.05,51.06,51.0,51.02,11500.0,39.0454,39.053,39.0071,39.0224,11500.0
2014-07-28 12:40:00,51.0,51.05,50.99,51.02,11200.0,39.0071,39.0454,38.9995,39.0224,11200.0
2014-07-28 12:50:00,51.02,51.07,51.02,51.07,7000.0,39.0224,39.0607,39.0224,39.0607,7000.0
2014-07-28 13:00:00,51.06,51.06,50.96,50.96,12300.0,39.053,39.053,38.9765,38.9765,12300.0
2014-07-28 13:10:00,50.96,51.07,50.96,51.06,15600.0,38.9765,39.0607,38.9765,39.053,15600.0
2014-07-28 13:20:00,51.05,51.14,51.04,51.14,10500.0,39.0454,39.1142,39.0377,39.1142,10500.0
2014-07-28 13:30:00,51.15,51.17,51.13,51.15,25900.0,39.1219,39.1372,39.1066,39.1219,25900.0
2014-07-28 13:40:00,51.16,51.38,51.15,51.36,36000.0,39.1295,39.2978,39.1219,39.2825,36000.0
2014-07-28 13:50:00,51.37,51.37,51.32,51.33,20700.0,39.2901,39.2901,39.2519,39.2595,20700.0
2014-07-28 14:00:00,51.33,51.34,51.26,51.32,15400.0,39.2595,39.2672,39.206,39.2519,15400.0
2014-07-28 14:10:00,51.33,51.33,51.26,51.27,11300.0,39.2595,39.2595,39.206,39.2137,11300.0
2014-07-28 14:20:00,51.28,51.3,51.24,51.26,14700.0,39.2213,39.2366,39.1907,39.206,14700.0
2014-07-28 14:30:00,51.25,51.26,51.22,51.23,12800.0,39.1984,39.206,39.1754,39.1831,12800.0
2014-07-28 14:40:00,51.24,51.25,51.2,51.24,31700.0,39.1907,39.1984,39.1601,39.1907,31700.0
2014-07-28 14:50:00,51.24,51.29,51.23,51.27,33900.0,39.1907,39.2289,39.1831,39.2137,33900.0
2014-07-28 15:00:00,51.28,51.29,51.19,51.22,29800.0,39.2213,39.2289,39.1525,39.1754,29800.0
2014-07-28 15:10:00,51.23,51.25,51.19,51.2,30300.0,39.1831,39.1984,39.1525,39.1601,30300.0
2014-07-28 15:20:00,51.21,51.22,51.17,51.2,34800.0,39.1678,39.1754,39.1372,39.1601,34800.0
2014-07-28 15:30:00,51.19,51.25,51.19,51.21,36500.0,39.1525,39.1984,39.1525,39.1678,36500.0
2014-07-28 15:40:00,51.21,51.26,51.18,51.19,41100.0,39.1678,39.206,39.1448,39.1525,41100.0
2014-07-28 15:50:00,51.18,51.24,51.18,51.23,132100.0,39.1448,39.1907,39.1448,39.1831,132100.0
2014-07-29 09:30:00,51.41,51.54,51.26,51.3,48700.0,39.3207,39.4202,39.206,39.2366,48700.0
2014-07-29 09:40:00,51.33,51.47,51.28,51.45,25200.0,39.2595,39.3666,39.2213,39.3513,25200.0
2014-07-29 09:50:00,51.45,51.61,51.45,51.54,25000.0,39.3513,39.4737,39.3513,39.4202,25000.0
2014-07-29 10:00:00,51.53,51.53,51.39,51.49,25500.0,39.4125,39.4125,39.3054,39.3819,25500.0
2014-07-29 10:10:00,51.47,51.53,51.44,51.49,33400.0,39.3666,39.4125,39.3437,39.3819,33400.0
2014-07-29 10:20:00,51.49,51.53,51.45,51.5,19800.0,39.3819,39.4125,39.3513,39.3896,19800.0
2014-07-29 10:30:00,51.51,51.53,51.47,51.51,14600.0,39.3972,39.4125,39.3666,39.3972,14600.0
2014-07-29 10:40:00,51.51,51.53,51.45,51.45,28800.0,39.3972,39.4125,39.3513,39.3513,28800.0
2014-07-29 10:50:00,51.45,51.45,51.35,51.35,8100.0,39.3513,39.3513,39.2748,39.2748,8100.0
2014-07-29 11:00:00,51.35,51.37,51.26,51.26,15400.0,39.2748,39.2901,39.206,39.206,15400.0
2014-07-29 11:10:00,51.26,51.32,51.23,51.3,11400.0,39.206,39.2519,39.1831,39.2366,11400.0
2014-07-29 11:20:00,51.29,51.31,51.25,51.26,8000.0,39.2289,39.2442,39.1984,39.206,8000.0
2014-07-29 11:30:00,51.25,51.27,51.21,51.23,8800.0,39.1984,39.2137,39.1678,39.1831,8800.0
2014-07-29 11:40:00,51.23,51.31,51.21,51.31,11600.0,39.1831,39.2442,39.1678,39.2442,11600.0
2014-07-29 11:50:00,51.31,51.31,51.24,51.26,11100.0,39.2442,39.2442,39.1907,39.206,11100.0
2014-07-29 12:00:00,51.27,51.29,51.25,51.25,8000.0,39.2137,39.2289,39.1984,39.1984,8000.0
2014-07-29 12:10:00,51.23,51.26,51.21,51.23,10800.0,39.1831,39.206,39.1678,39.1831,10800.0
2014-07-29 12:20:00,51.23,51.33,51.23,51.31,9200.0,39.1831,39.2595,39.1831,39.2442,9200.0
2014-07-29 12:30:00,51.31,51.5,51.29,51.48,27600.0,39.2442,39.3896,39.2289,39.3743,27600.0
2014-07-29 12:40:00,51.46,51.48,51.37,51.4,15900.0,39.359,39.3743,39.2901,39.3131,15900.0
2014-07-29 12:50:00,51.39,51.48,51.38,51.43,16700.0,39.3054,39.3743,39.2978,39.336,16700.0
2014-07-29 13:00:00,51.42,51.45,51.38,51.43,15100.0,39.3284,39.3513,39.2978,39.336,15100.0
2014-07-29 13:10:00,51.43,51.46,51.38,51.4,18100.0,39.336,39.359,39.2978,39.3131,18100.0
2014-07-29 13:20:00,51.41,51.5,51.41,51.5,25400.0,39.3207,39.3896,39.3207,39.3896,25400.0
2014-07-29 13:30:00,51.51,51.51,51.42,51.44,15700.0,39.3972,39.3972,39.3284,39.3437,15700.0
2014-07-29 13:40:00,51.45,51.51,51.43,51.47,17400.0,39.3513,39.3972,39.336,39.3666,17400.0
2014-07-29 13:50:00,51.47,51.51,51.46,51.46,19300.0,39.3666,39.3972,39.359,39.359,19300.0
2014-07-29 14:00:00,51.46,51.49,51.42,51.42,19300.0,39.359,39.3819,39.3284,39.3284,19300.0
2014-07-29 14:10:00,51.41,51.41,51.3,51.3,23800.0,39.3207,39.3207,39.2366,39.2366,23800.0
2014-07-29 14:20:00,51.29,51.29,51.19,51.27,24400.0,39.2289,39.2289,39.1525,39.2137,24400.0
2014-07-29 14:30:00,51.28,51.35,51.27,51.31,20400.0,39.2213,39.2748,39.2137,39.2442,20400.0
2014-07-29 14:40:00,51.31,51.32,51.26,51.31,24400.0,39.2442,39.2519,39.206,39.2442,24400.0
2014-07-29 14:50:00,51.3,51.33,51.28,51.29,15200.0,39.2366,39.2595,39.2213,39.2289,15200.0
2014-07-29 15:00:00,51.29,51.29,51.24,51.28,28300.0,39.2289,39.2289,39.1907,39.2213,28300.0
2014-07-29 15:10:00,51.28,51.28,51.23,51.25,18200.0,39.2213,39.2213,39.1831,39.1984,18200.0
2014-07-29 15:20:00,51.24,51.28,51.18,51.19,31300.0,39.1907,39.2213,39.1448,39.1525,31300.0
2014-07-29 15:30:00,51.19,51.2,51.16,51.17,34500.0,39.1525,39.1601,39.1295,39.1372,34500.0
2014-07-29 15:40:00,51.18,51.19,51.05,51.13,52600.0,39.1448,39.1525,39.0454,39.1066,52600.0
2014-07-29 15:50:00,51.12,51.13,51.0,51.02,143200.0,39.0989,39.1066,39.0071,39.0224,143200.0
2014-07-30 09:30:00,51.66,51.75,51.51,51.53,137600.0,39.5119,39.5808,39.3972,39.4125,137600.0
2014-07-30 09:40:00,51.56,51.76,51.52,51.72,87700.0,39.4355,39.5884,39.4049,39.5578,87700.0
2014-07-30 09:50:00,51.72,51.81,51.53,51.54,65700.0,39.5578,39.6267,39.4125,39.4202,65700.0
2014-07-30 10:00:00,51.54,51.57,51.35,51.43,57000.0,39.4202,39.4431,39.2748,39.336,57000.0
2014-07-30 10:10:00,51.42,51.57,51.41,51.55,41200.0,39.3284,39.4431,39.3207,39.4278,41200.0
2014-07-30 10:20:00,51.56,51.68,51.56,51.63,35900.0,39.4355,39.5272,39.4355,39.489,35900.0
2014-07-30 10:30:00,51.61,51.66,51.49,51.6,52800.0,39.4737,39.5119,39.3819,39.466,52800.0
2014-07-30 10:40:00,51.6,51.62,51.39,51.39,55100.0,39.466,39.4813,39.3054,39.3054,55100.0
2014-07-30 10:50:00,51.37,51.49,51.36,51.4,48700.0,39.2901,39.3819,39.2825,39.3131,48700.0
2014-07-30 11:00:00,51.38,51.4,51.17,51.39,65400.0,39.2978,39.3131,39.1372,39.3054,65400.0
2014-07-30 11:10:00,51.38,51.4,51.3,51.39,37900.0,39.2978,39.3131,39.2366,39.3054,37900.0
2014-07-30 11:20:00,51.37,51.53,51.37,51.48,27700.0,39.2901,39.4125,39.2901,39.3743,27700.0
2014-07-30 11:30:00,51.48,51.5,51.39,51.4,24200.0,39.3743,39.3896,39.3054,39.3131,24200.0
2014-07-30 11:40:00,51.42,51.45,51.33,51.34,49700.0,39.3284,39.3513,39.2595,39.2672,49700.0
2014-07-30 11:50:00,51.34,51.36,51.32,51.35,26500.0,39.2672,39.2825,39.2519,39.2748,26500.0
2014-07-30 12:00:00,51.34,51.38,51.2,51.21,74300.0,39.2672,39.2978,39.1601,39.1678,74300.0
2014-07-30 12:10:00,51.22,51.31,51.21,51.21,22300.0,39.1754,39.2442,39.1678,39.1678,22300.0
2014-07-30 12:20:00,51.21,51.3,51.21,51.26,17200.0,39.1678,39.2366,39.1678,39.206,17200.0
2014-07-30 12:30:00,51.26,51.28,51.19,51.26,23600.0,39.206,39.2213,39.1525,39.206,23600.0
2014-07-30 12:40:00,51.26,51.26,51.2,51.24,11600.0,39.206,39.206,39.1601,39.1907,11600.0
2014-07-30 12:50:00,51.23,51.24,51.2,51.23,8600.0,39.1831,39.1907,39.1601,39.1831,8600.0
2014-07-30 13:00:00,51.24,51.28,51.23,51.25,17800.0,39.1907,39.2213,39.1831,39.1984,17800.0
2014-07-30 13:10:00,51.24,51.28,51.21,51.21,23400.0,39.1907,39.2213,39.1678,39.1678,23400.0
2014-07-30 13:20:00,51.23,51.27,51.19,51.21,8300.0,39.1831,39.2137,39.1525,39.1678,8300.0
2014-07-30 13:30:00,51.22,51.31,51.22,51.25,17000.0,39.1754,39.2442,39.1754,39.1984,17000.0
2014-07-30 13:40:00,51.24,51.24,51.2,51.23,12000.0,39.1907,39.1907,39.1601,39.1831,12000.0
2014-07-30 13:50:00,51.23,51.27,51.22,51.26,14400.0,39.1831,39.2137,39.1754,39.206,14400.0
2014-07-30 14:00:00,51.26,51.39,51.18,51.34,65800.0,39.206,39.3054,39.1448,39.2672,65800.0
2014-07-30 14:10:00,51.34,51.53,51.33,51.48,47500.0,39.2672,39.4125,39.2595,39.3743,47500.0
2014-07-30 14:20:00,51.48,51.5,51.39,51.41,13300.0,39.3743,39.3896,39.3054,39.3207,13300.0
2014-07-30 14:30:00,51.4,51.44,51.31,51.34,21000.0,39.3131,39.3437,39.2442,39.2672,21000.0
2014-07-30 14:40:00,51.34,51.37,51.24,51.25,21900.0,39.2672,39.2901,39.1907,39.1984,21900.0
2014-07-30 14:50:00,51.25,51.28,51.21,51.22,19400.0,39.1984,39.2213,39.1678,39.1754,19400.0
2014-07-30 15:00:00,51.23,51.23,51.15,51.19,40600.0,39.1831,39.1831,39.1219,39.1525,40600.0
2014-07-30 15:10:00,51.2,51.26,51.14,51.26,24100.0,39.1601,39.206,39.1142,39.206,24100.0
2014-07-30 15:20:00,51.26,51.26,51.19,51.21,50400.0,39.206,39.206,39.1525,39.1678,50400.0
2014-07-30 15:30:00,51.21,51.24,51.19,51.22,53400.0,39.1678,39.1907,39.1525,39.1754,53400.0
2014-07-30 15:40:00,51.22,51.24,51.2,51.23,71100.0,39.1754,39.1907,39.1601,39.1831,71100.0
2014-07-30 15:50:00,51.22,51.28,51.22,51.24,136700.0,39.1754,39.2213,39.1754,39.1907,136700.0
2014-07-31 09:30:00,50.8,50.97,50.68,50.95,48800.0,38.8542,38.9842,38.7624,38.9689,48800.0
2014-07-31 09:40:00,50.9,51.25,50.85,51.25,38900.0,38.9307,39.1984,38.8924,39.1984,38900.0
2014-07-31 09:50:00,51.24,51.26,51.04,51.11,16000.0,39.1907,39.206,39.0377,39.0913,16000.0
2014-07-31 10:00:00,51.05,51.07,50.91,50.93,13100.0,39.0454,39.0607,38.9383,38.9536,13100.0
2014-07-31 10:10:00,50.9,51.07,50.9,50.95,25600.0,38.9307,39.0607,38.9307,38.9689,25600.0
2014-07-31 10:20:00,50.94,50.96,50.77,50.8,15200.0,38.9613,38.9765,38.8312,38.8542,15200.0
2014-07-31 10:30:00,50.8,50.87,50.71,50.8,31300.0,38.8542,38.9077,38.7853,38.8542,31300.0
2014-07-31 10:40:00,50.78,50.82,50.68,50.72,14200.0,38.8389,38.8695,38.7624,38.793,14200.0
2014-07-31 10:50:00,50.7,50.74,50.48,50.51,21700.0,38.7777,38.8083,38.6094,38.6324,21700.0
2014-07-31 11:00:00,50.51,50.61,50.5,50.6,9600.0,38.6324,38.7089,38.6247,38.7012,9600.0
2014-07-31 11:10:00,50.61,50.63,50.52,50.52,22800.0,38.7089,38.7241,38.64,38.64,22800.0
2014-07-31 11:20:00,50.51,50.57,50.47,50.5,22700.0,38.6324,38.6783,38.6018,38.6247,22700.0
2014-07-31 11:30:00,50.49,50.5,50.44,50.49,20900.0,38.6171,38.6247,38.5788,38.6171,20900.0
2014-07-31 11:40:00,50.49,50.49,50.28,50.32,51200.0,38.6171,38.6171,38.4565,38.487,51200.0
2014-07-31 11:50:00,50.32,50.33,50.16,50.2,22000.0,38.487,38.4947,38.3647,38.3953,22000.0
2014-07-31 12:00:00,50.2,50.24,50.17,50.21,19500.0,38.3953,38.4259,38.3723,38.4029,19500.0
2014-07-31 12:10:00,50.2,50.23,50.15,50.17,49500.0,38.3953,38.4182,38.357,38.3723,49500.0
2014-07-31 12:20:00,50.18,50.23,50.17,50.2,10800.0,38.38,38.4182,38.3723,38.3953,10800.0
2014-07-31 12:30:00,50.19,50.24,50.16,50.2,88200.0,38.3876,38.4259,38.3647,38.3953,88200.0
2014-07-31 12:40:00,50.19,50.3,50.19,50.3,22000.0,38.3876,38.4718,38.3876,38.4718,22000.0
2014-07-31 12:50:00,50.3,50.32,50.25,50.25,16000.0,38.4718,38.487,38.4335,38.4335,16000.0
2014-07-31 13:00:00,50.24,50.31,50.22,50.29,9800.0,38.4259,38.4794,38.4106,38.4641,9800.0
2014-07-31 13:10:00,50.29,50.32,50.26,50.29,16000.0,38.4641,38.487,38.4412,38.4641,16000.0
2014-07-31 13:20:00,50.3,50.31,50.21,50.3,11300.0,38.4718,38.4794,38.4029,38.4718,11300.0
2014-07-31 13:30:00,50.29,50.46,50.29,50.44,19800.0,38.4641,38.5941,38.4641,38.5788,19800.0
2014-07-31 13:40:00,50.44,50.47,50.35,50.42,9400.0,38.5788,38.6018,38.51,38.5635,9400.0
2014-07-31 13:50:00,50.42,50.49,50.42,50.49,19000.0,38.5635,38.6171,38.5635,38.6171,19000.0
2014-07-31 14:00:00,50.48,50.55,50.47,50.51,17500.0,38.6094,38.663,38.6018,38.6324,17500.0
2014-07-31 14:10:00,50.49,50.51,50.42,50.46,24800.0,38.6171,38.6324,38.5635,38.5941,24800.0
2014-07-31 14:20:00,50.45,50.5,50.41,50.48,35300.0,38.5865,38.6247,38.5559,38.6094,35300.0
2014-07-31 14:30:00,50.49,50.49,50.41,50.45,20000.0,38.6171,38.6171,38.5559,38.5865,20000.0
2014-07-31 14:40:00,50.45,50.47,50.26,50.34,25500.0,38.5865,38.6018,38.4412,38.5023,25500.0
2014-07-31 14:50:00,50.34,50.4,50.3,50.32,25300.0,38.5023,38.5482,38.4718,38.487,25300.0
2014-07-31 15:00:00,50.31,50.44,50.3,50.38,33500.0,38.4794,38.5788,38.4718,38.5329,33500.0
2014-07-31 15:10:00,50.38,50.4,50.31,50.33,38400.0,38.5329,38.5482,38.4794,38.4947,38400.0
2014-07-31 15:20:00,50.33,50.33,50.25,50.33,46600.0,38.4947,38.4947,38.4335,38.4947,46600.0
2014-07-31 15:30:00,50.32,50.38,50.32,50.36,46100.0,38.487,38.5329,38.487,38.5176,46100.0
2014-07-31 15:40:00,50.36,50.37,50.22,50.25,102000.0,38.5176,38.5253,38.4106,38.4335,102000.0
2014-07-31 15:50:00,50.25,50.28,50.2,50.21,215300.0,38.4335,38.4565,38.3953,38.4029,215300.0
2014-08-01 09:30:00,49.89,50.65,49.83,50.55,65700.0,38.1582,38.7394,38.1123,38.663,65700.0
2014-08-01 09:40:00,50.58,50.69,50.26,50.3,45400.0,38.6859,38.77,38.4412,38.4718,45400.0
2014-08-01 09:50:00,50.3,50.43,50.29,50.37,21400.0,38.4718,38.5712,38.4641,38.5253,21400.0
2014-08-01 10:00:00,50.36,50.45,50.3,50.38,30400.0,38.5176,38.5865,38.4718,38.5329,30400.0
2014-08-01 10:10:00,50.4,50.41,50.04,50.04,32500.0,38.5482,38.5559,38.2729,38.2729,32500.0
2014-08-01 10:20:00,50.05,50.25,50.04,50.21,33000.0,38.2805,38.4335,38.2729,38.4029,33000.0
2014-08-01 10:30:00,50.19,50.27,50.1,50.16,20100.0,38.3876,38.4488,38.3188,38.3647,20100.0
2014-08-01 10:40:00,50.16,50.18,50.08,50.08,18000.0,38.3647,38.38,38.3035,38.3035,18000.0
2014-08-01 10:50:00,50.07,50.12,50.01,50.08,11700.0,38.2958,38.3341,38.2499,38.3035,11700.0
2014-08-01 11:00:00,50.07,50.12,49.93,49.94,31100.0,38.2958,38.3341,38.1888,38.1964,31100.0
2014-08-01 11:10:00,49.95,50.0,49.89,49.9,25400.0,38.2041,38.2423,38.1582,38.1658,25400.0
2014-08-01 11:20:00,49.92,50.01,49.89,49.94,16500.0,38.1811,38.2499,38.1582,38.1964,16500.0
2014-08-01 11:30:00,49.93,49.95,49.69,49.74,36300.0,38.1888,38.2041,38.0052,38.0434,36300.0
2014-08-01 11:40:00,49.74,49.8,49.67,49.73,44700.0,38.0434,38.0893,37.9899,38.0358,44700.0
2014-08-01 11:50:00,49.73,49.75,49.52,49.57,50800.0,38.0358,38.0511,37.8752,37.9134,50800.0
2014-08-01 12:00:00,49.57,49.75,49.57,49.67,16100.0,37.9134,38.0511,37.9134,37.9899,16100.0
2014-08-01 12:10:00,49.69,49.82,49.68,49.8,16300.0,38.0052,38.1046,37.9975,38.0893,16300.0
2014-08-01 12:20:00,49.79,49.8,49.7,49.72,17300.0,38.0817,38.0893,38.0128,38.0281,17300.0
2014-08-01 12:30:00,49.72,49.79,49.69,49.69,10800.0,38.0281,38.0817,38.0052,38.0052,10800.0
2014-08-01 12:40:00,49.69,49.73,49.67,49.68,11500.0,38.0052,38.0358,37.9899,37.9975,11500.0
2014-08-01 12:50:00,49.68,49.78,49.66,49.71,17700.0,37.9975,38.074,37.9822,38.0205,17700.0
2014-08-01 13:00:00,49.71,49.73,49.6,49.65,14600.0,38.0205,38.0358,37.9364,37.9746,14600.0
2014-08-01 13:10:00,49.66,49.77,49.64,49.76,26500.0,37.9822,38.0664,37.967,38.0587,26500.0
2014-08-01 13:20:00,49.77,49.89,49.73,49.88,19200.0,38.0664,38.1582,38.0358,38.1505,19200.0
2014-08-01 13:30:00,49.88,49.88,49.78,49.84,12400.0,38.1505,38.1505,38.074,38.1199,12400.0
2014-08-01 13:40:00,49.85,49.89,49.79,49.89,10300.0,38.1276,38.1582,38.0817,38.1582,10300.0
2014-08-01 13:50:00,49.89,49.91,49.81,49.9,14700.0,38.1582,38.1735,38.097,38.1658,14700.0
2014-08-01 14:00:00,49.88,49.94,49.83,49.93,17200.0,38.1505,38.1964,38.1123,38.1888,17200.0
2014-08-01 14:10:00,49.93,49.99,49.92,49.98,19400.0,38.1888,38.2346,38.1811,38.227,19400.0
2014-08-01 14:20:00,49.97,49.97,49.87,49.93,19100.0,38.2194,38.2194,38.1429,38.1888,19100.0
2014-08-01 14:30:00,49.91,49.98,49.89,49.98,13500.0,38.1735,38.227,38.1582,38.227,13500.0
2014-08-01 14:40:00,49.98,49.98,49.87,49.87,14900.0,38.227,38.227,38.1429,38.1429,14900.0
2014-08-01 14:50:00,49.86,49.88,49.83,49.86,27500.0,38.1352,38.1505,38.1123,38.1352,27500.0
2014-08-01 15:00:00,49.85,49.9,49.8,49.84,28400.0,38.1276,38.1658,38.0893,38.1199,28400.0
2014-08-01 15:10:00,49.84,49.9,49.83,49.89,28800.0,38.1199,38.1658,38.1123,38.1582,28800.0
2014-08-01 15:20:00,49.89,49.91,49.82,49.83,36800.0,38.1582,38.1735,38.1046,38.1123,36800.0
2014-08-01 15:30:00,49.83,49.88,49.79,49.86,52200.0,38.1123,38.1505,38.0817,38.1352,52200.0
2014-08-01 15:40:00,49.87,49.88,49.76,49.81,109500.0,38.1429,38.1505,38.0587,38.097,109500.0
2014-08-01 15:50:00,49.8,49.85,49.73,49.83,145500.0,38.0893,38.1276,38.0358,38.1123,145500.0
2014-08-04 09:30:00,50.04,50.04,49.72,49.82,93000.0,38.2729,38.2729,38.0281,38.1046,93000.0
2014-08-04 09:40:00,49.79,49.83,49.55,49.64,53500.0,38.0817,38.1123,37.8981,37.967,53500.0
2014-08-04 09:50:00,49.63,49.81,49.6,49.81,48200.0,37.9593,38.097,37.9364,38.097,48200.0
2014-08-04 10:00:00,49.8,49.87,49.74,49.8,20100.0,38.0893,38.1429,38.0434,38.0893,20100.0
2014-08-04 10:10:00,49.81,49.87,49.77,49.79,15300.0,38.097,38.1429,38.0664,38.0817,15300.0
2014-08-04 10:20:00,49.83,49.92,49.82,49.89,43500.0,38.1123,38.1811,38.1046,38.1582,43500.0
2014-08-04 10:30:00,49.88,49.91,49.79,49.84,17700.0,38.1505,38.1735,38.0817,38.1199,17700.0
2014-08-04 10:40:00,49.85,49.86,49.71,49.77,14600.0,38.1276,38.1352,38.0205,38.0664,14600.0
2014-08-04 10:50:00,49.77,49.79,49.62,49.67,26300.0,38.0664,38.0817,37.9517,37.9899,26300.0
2014-08-04 11:00:00,49.65,49.78,49.58,49.76,24200.0,37.9746,38.074,37.9211,38.0587,24200.0
2014-08-04 11:10:00,49.76,49.89,49.76,49.84,25900.0,38.0587,38.1582,38.0587,38.1199,25900.0
2014-08-04 11:20:00,49.84,49.91,49.81,49.9,11600.0,38.1199,38.1735,38.097,38.1658,11600.0
2014-08-04 11:30:00,49.91,49.92,49.82,49.84,11700.0,38.1735,38.1811,38.1046,38.1199,11700.0
2014-08-04 11:40:00,49.83,49.85,49.75,49.84,11200.0,38.1123,38.1276,38.0511,38.1199,11200.0
2014-08-04 11:50:00,49.83,49.84,49.78,49.84,9600.0,38.1123,38.1199,38.074,38.1199,9600.0
2014-08-04 12:00:00,49.83,49.84,49.76,49.8,12900.0,38.1123,38.1199,38.0587,38.0893,12900.0
2014-08-04 12:10:00,49.81,49.82,49.75,49.82,11500.0,38.097,38.1046,38.0511,38.1046,11500.0
2014-08-04 12:20:00,49.81,49.89,49.8,49.87,8200.0,38.097,38.1582,38.0893,38.1429,8200.0
2014-08-04 12:30:00,49.87,49.87,49.8,49.81,18800.0,38.1429,38.1429,38.0893,38.097,18800.0
2014-08-04 12:40:00,49.8,49.92,49.8,49.9,21500.0,38.0893,38.1811,38.0893,38.1658,21500.0
2014-08-04 12:50:00,49.91,49.95,49.9,49.92,11000.0,38.1735,38.2041,38.1658,38.1811,11000.0
2014-08-04 13:00:00,49.93,49.94,49.89,49.93,5600.0,38.1888,38.1964,38.1582,38.1888,5600.0
2014-08-04 13:10:00,49.94,49.94,49.87,49.93,11600.0,38.1964,38.1964,38.1429,38.1888,11600.0
2014-08-04 13:20:00,49.93,50.06,49.93,50.05,27700.0,38.1888,38.2882,38.1888,38.2805,27700.0
2014-08-04 13:30:00,50.05,50.12,50.05,50.09,19800.0,38.2805,38.3341,38.2805,38.3111,19800.0
2014-08-04 13:40:00,50.08,50.17,50.08,50.16,9100.0,38.3035,38.3723,38.3035,38.3647,9100.0
2014-08-04 13:50:00,50.15,50.17,50.12,50.15,9600.0,38.357,38.3723,38.3341,38.357,9600.0
2014-08-04 14:00:00,50.13,50.14,50.05,50.06,19400.0,38.3417,38.3494,38.2805,38.2882,19400.0
2014-08-04 14:10:00,50.05,50.11,50.03,50.11,13900.0,38.2805,38.3264,38.2652,38.3264,13900.0
2014-08-04 14:20:00,50.11,50.14,50.02,50.08,18400.0,38.3264,38.3494,38.2576,38.3035,18400.0
2014-08-04 14:30:00,50.08,50.13,50.06,50.12,16800.0,38.3035,38.3417,38.2882,38.3341,16800.0
2014-08-04 14:40:00,50.12,50.17,50.09,50.17,31100.0,38.3341,38.3723,38.3111,38.3723,31100.0
2014-08-04 14:50:00,50.17,50.19,50.12,50.12,17100.0,38.3723,38.3876,38.3341,38.3341,17100.0
2014-08-04 15:00:00,50.12,50.16,50.11,50.11,15500.0,38.3341,38.3647,38.3264,38.3264,15500.0
2014-08-04 15:10:00,50.11,50.2,50.1,50.18,24400.0,38.3264,38.3953,38.3188,38.38,24400.0
2014-08-04 15:20:00,50.18,50.19,50.13,50.18,27700.0,38.38,38.3876,38.3417,38.38,27700.0
2014-08-04 15:30:00,50.17,50.25,50.17,50.23,41600.0,38.3723,38.4335,38.3723,38.4182,41600.0
2014-08-04 15:40:00,50.24,50.27,50.21,50.23,61900.0,38.4259,38.4488,38.4029,38.4182,61900.0
2014-08-04 15:50:00,50.22,50.23,50.16,50.21,90700.0,38.4106,38.4182,38.3647,38.4029,90700.0
2014-08-05 09:30:00,49.91,50.02,49.7,49.96,58800.0,38.1735,38.2576,38.0128,38.2117,58800.0
2014-08-05 09:40:00,49.99,50.2,49.93,50.05,15400.0,38.2346,38.3953,38.1888,38.2805,15400.0
2014-08-05 09:50:00,50.04,50.18,49.95,50.17,29900.0,38.2729,38.38,38.2041,38.3723,29900.0
2014-08-05 10:00:00,50.16,50.21,50.04,50.18,19500.0,38.3647,38.4029,38.2729,38.38,19500.0
2014-08-05 10:10:00,50.17,50.31,50.17,50.24,24700.0,38.3723,38.4794,38.3723,38.4259,24700.0
2014-08-05 10:20:00,50.26,50.35,50.26,50.35,10200.0,38.4412,38.51,38.4412,38.51,10200.0
2014-08-05 10:30:00,50.33,50.48,50.31,50.43,19300.0,38.4947,38.6094,38.4794,38.5712,19300.0
2014-08-05 10:40:00,50.43,50.5,50.43,50.48,10700.0,38.5712,38.6247,38.5712,38.6094,10700.0
2014-08-05 10:50:00,50.5,50.52,50.36,50.42,40500.0,38.6247,38.64,38.5176,38.5635,40500.0
2014-08-05 11:00:00,50.4,50.42,50.34,50.37,13300.0,38.5482,38.5635,38.5023,38.5253,13300.0
2014-08-05 11:10:00,50.36,50.54,50.36,50.53,21600.0,38.5176,38.6553,38.5176,38.6477,21600.0
2014-08-05 11:20:00,50.52,50.57,50.48,50.52,33400.0,38.64,38.6783,38.6094,38.64,33400.0
2014-08-05 11:30:00,50.51,50.51,50.44,50.47,15100.0,38.6324,38.6324,38.5788,38.6018,15100.0
2014-08-05 11:40:00,50.46,50.5,50.38,50.38,17400.0,38.5941,38.6247,38.5329,38.5329,17400.0
2014-08-05 11:50:00,50.38,50.43,50.36,50.38,11700.0,38.5329,38.5712,38.5176,38.5329,11700.0
2014-08-05 12:00:00,50.39,50.44,50.37,50.41,15100.0,38.5406,38.5788,38.5253,38.5559,15100.0
2014-08-05 12:10:00,50.42,50.44,50.39,50.44,11200.0,38.5635,38.5788,38.5406,38.5788,11200.0
2014-08-05 12:20:00,50.44,50.44,50.32,50.35,14300.0,38.5788,38.5788,38.487,38.51,14300.0
2014-08-05 12:30:00,50.35,50.36,50.28,50.31,14200.0,38.51,38.5176,38.4565,38.4794,14200.0
2014-08-05 12:40:00,50.32,50.35,50.29,50.3,11200.0,38.487,38.51,38.4641,38.4718,11200.0
2014-08-05 12:50:00,50.29,50.36,50.29,50.35,12800.0,38.4641,38.5176,38.4641,38.51,12800.0
2014-08-05 13:00:00,50.35,50.36,50.31,50.33,9200.0,38.51,38.5176,38.4794,38.4947,9200.0
2014-08-05 13:10:00,50.34,50.45,50.33,50.44,16000.0,38.5023,38.5865,38.4947,38.5788,16000.0
2014-08-05 13:20:00,50.44,50.48,50.41,50.46,19200.0,38.5788,38.6094,38.5559,38.5941,19200.0
2014-08-05 13:30:00,50.46,50.46,50.17,50.17,28100.0,38.5941,38.5941,38.3723,38.3723,28100.0
2014-08-05 13:40:00,50.16,50.25,50.0,50.15,32700.0,38.3647,38.4335,38.2423,38.357,32700.0
2014-08-05 13:50:00,50.16,50.2,50.08,50.08,9900.0,38.3647,38.3953,38.3035,38.3035,9900.0
2014-08-05 14:00:00,50.08,50.12,49.92,49.96,32800.0,38.3035,38.3341,38.1811,38.2117,32800.0
2014-08-05 14:10:00,49.96,49.99,49.9,49.94,38800.0,38.2117,38.2346,38.1658,38.1964,38800.0
2014-08-05 14:20:00,49.96,50.09,49.95,50.09,33100.0,38.2117,38.3111,38.2041,38.3111,33100.0
2014-08-05 14:30:00,50.1,50.17,50.08,50.08,20800.0,38.3188,38.3723,38.3035,38.3035,20800.0
2014-08-05 14:40:00,50.09,50.1,50.04,50.08,24000.0,38.3111,38.3188,38.2729,38.3035,24000.0
2014-08-05 14:50:00,50.08,50.08,50.0,50.0,14900.0,38.3035,38.3035,38.2423,38.2423,14900.0
2014-08-05 15:00:00,49.98,50.0,49.87,49.9,32400.0,38.227,38.2423,38.1429,38.1658,32400.0
2014-08-05 15:10:00,49.89,49.92,49.83,49.92,42000.0,38.1582,38.1811,38.1123,38.1811,42000.0
2014-08-05 15:20:00,49.91,49.96,49.9,49.9,24200.0,38.1735,38.2117,38.1658,38.1658,24200.0
2014-08-05 15:30:00,49.91,50.06,49.9,50.01,38500.0,38.1735,38.2882,38.1658,38.2499,38500.0
2014-08-05 15:40:00,50.03,50.04,49.96,49.98,47100.0,38.2652,38.2729,38.2117,38.227,47100.0
2014-08-05 15:50:00,49.97,50.03,49.93,49.95,97700.0,38.2194,38.2652,38.1888,38.2041,97700.0
2014-08-06 09:30:00,49.79,50.32,49.79,50.27,47200.0,38.0817,38.487,38.0817,38.4488,47200.0
2014-08-06 09:40:00,50.27,50.47,50.25,50.44,22400.0,38.4488,38.6018,38.4335,38.5788,22400.0
2014-08-06 09:50:00,50.43,50.53,50.43,50.5,52400.0,38.5712,38.6477,38.5712,38.6247,52400.0
2014-08-06 10:00:00,50.51,50.59,50.5,50.51,27700.0,38.6324,38.6936,38.6247,38.6324,27700.0
2014-08-06 10:10:00,50.52,50.52,50.3,50.35,12400.0,38.64,38.64,38.4718,38.51,12400.0
2014-08-06 10:20:00,50.35,50.6,50.31,50.6,13700.0,38.51,38.7012,38.4794,38.7012,13700.0
2014-08-06 10:30:00,50.6,50.63,50.5,50.54,29800.0,38.7012,38.7241,38.6247,38.6553,29800.0
2014-08-06 10:40:00,50.54,50.57,50.47,50.54,21600.0,38.6553,38.6783,38.6018,38.6553,21600.0
2014-08-06 10:50:00,50.55,50.73,50.55,50.73,17500.0,38.663,38.8006,38.663,38.8006,17500.0
2014-08-06 11:00:00,50.73,50.75,50.67,50.67,71500.0,38.8006,38.8159,38.7547,38.7547,71500.0
2014-08-06 11:10:00,50.66,50.68,50.58,50.59,29900.0,38.7471,38.7624,38.6859,38.6936,29900.0
2014-08-06 11:20:00,50.6,50.65,50.55,50.55,20900.0,38.7012,38.7394,38.663,38.663,20900.0
2014-08-06 11:30:00,50.55,50.65,50.55,50.64,17400.0,38.663,38.7394,38.663,38.7318,17400.0
2014-08-06 11:40:00,50.63,50.75,50.62,50.7,24600.0,38.7241,38.8159,38.7165,38.7777,24600.0
2014-08-06 11:50:00,50.71,50.77,50.68,50.76,24600.0,38.7853,38.8312,38.7624,38.8236,24600.0
2014-08-06 12:00:00,50.77,50.83,50.75,50.77,23200.0,38.8312,38.8771,38.8159,38.8312,23200.0
2014-08-06 12:10:00,50.77,50.8,50.63,50.67,41200.0,38.8312,38.8542,38.7241,38.7547,41200.0
2014-08-06 12:20:00,50.65,50.79,50.64,50.69,18200.0,38.7394,38.8465,38.7318,38.77,18200.0
2014-08-06 12:30:00,50.69,50.8,50.68,50.79,22800.0,38.77,38.8542,38.7624,38.8465,22800.0
2014-08-06 12:40:00,50.79,50.79,50.74,50.74,17700.0,38.8465,38.8465,38.8083,38.8083,17700.0
2014-08-06 12:50:00,50.72,50.73,50.67,50.68,15700.0,38.793,38.8006,38.7547,38.7624,15700.0
2014-08-06 13:00:00,50.67,50.68,50.57,50.57,12800.0,38.7547,38.7624,38.6783,38.6783,12800.0
2014-08-06 13:10:00,50.58,50.67,50.56,50.66,22700.0,38.6859,38.7547,38.6706,38.7471,22700.0
2014-08-06 13:20:00,50.65,50.7,50.6,50.6,17000.0,38.7394,38.7777,38.7012,38.7012,17000.0
2014-08-06 13:30:00,50.59,50.64,50.57,50.63,19400.0,38.6936,38.7318,38.6783,38.7241,19400.0
2014-08-06 13:40:00,50.63,50.64,50.58,50.59,16400.0,38.7241,38.7318,38.6859,38.6936,16400.0
2014-08-06 13:50:00,50.59,50.6,50.49,50.51,30600.0,38.6936,38.7012,38.6171,38.6324,30600.0
2014-08-06 14:00:00,50.49,50.58,50.45,50.55,25300.0,38.6171,38.6859,38.5865,38.663,25300.0
2014-08-06 14:10:00,50.56,50.6,50.55,50.58,15600.0,38.6706,38.7012,38.663,38.6859,15600.0
2014-08-06 14:20:00,50.58,50.62,50.57,50.6,14100.0,38.6859,38.7165,38.6783,38.7012,14100.0
2014-08-06 14:30:00,50.61,50.62,50.54,50.59,23100.0,38.7089,38.7165,38.6553,38.6936,23100.0
2014-08-06 14:40:00,50.59,50.66,50.57,50.65,23500.0,38.6936,38.7471,38.6783,38.7394,23500.0
2014-08-06 14:50:00,50.65,50.7,50.64,50.64,16600.0,38.7394,38.7777,38.7318,38.7318,16600.0
2014-08-06 15:00:00,50.64,50.7,50.63,50.69,30500.0,38.7318,38.7777,38.7241,38.77,30500.0
2014-08-06 15:10:00,50.69,50.69,50.62,50.66,20400.0,38.77,38.77,38.7165,38.7471,20400.0
2014-08-06 15:20:00,50.65,50.67,50.62,50.65,30700.0,38.7394,38.7547,38.7165,38.7394,30700.0
2014-08-06 15:30:00,50.64,50.66,50.56,50.58,43800.0,38.7318,38.7471,38.6706,38.6859,43800.0
2014-08-06 15:40:00,50.58,50.64,50.55,50.63,78000.0,38.6859,38.7318,38.663,38.7241,78000.0
2014-08-06 15:50:00,50.62,50.68,50.62,50.62,181800.0,38.7165,38.7624,38.7165,38.7165,181800.0
2014-08-07 09:30:00,50.74,50.87,50.5,50.59,37700.0,38.8083,38.9077,38.6247,38.6936,37700.0
2014-08-07 09:40:00,50.55,50.55,50.39,50.39,14800.0,38.663,38.663,38.5406,38.5406,14800.0
2014-08-07 09:50:00,50.39,50.61,50.39,50.55,20100.0,38.5406,38.7089,38.5406,38.663,20100.0
2014-08-07 10:00:00,50.55,50.61,50.5,50.59,29500.0,38.663,38.7089,38.6247,38.6936,29500.0
2014-08-07 10:10:00,50.6,50.63,50.54,50.58,23900.0,38.7012,38.7241,38.6553,38.6859,23900.0
2014-08-07 10:20:00,50.55,50.56,50.51,50.54,20500.0,38.663,38.6706,38.6324,38.6553,20500.0
2014-08-07 10:30:00,50.53,50.53,50.45,50.49,18700.0,38.6477,38.6477,38.5865,38.6171,18700.0
2014-08-07 10:40:00,50.49,50.53,50.3,50.3,30900.0,38.6171,38.6477,38.4718,38.4718,30900.0
2014-08-07 10:50:00,50.3,50.35,50.18,50.31,9400.0,38.4718,38.51,38.38,38.4794,9400.0
2014-08-07 11:00:00,50.31,50.31,50.11,50.17,21000.0,38.4794,38.4794,38.3264,38.3723,21000.0
2014-08-07 11:10:00,50.18,50.2,50.05,50.2,20900.0,38.38,38.3953,38.2805,38.3953,20900.0
2014-08-07 11:20:00,50.21,50.26,50.2,50.2,8200.0,38.4029,38.4412,38.3953,38.3953,8200.0
2014-08-07 11:30:00,50.21,50.27,50.18,50.2,16200.0,38.4029,38.4488,38.38,38.3953,16200.0
2014-08-07 11:40:00,50.21,50.21,50.04,50.12,25300.0,38.4029,38.4029,38.2729,38.3341,25300.0
2014-08-07 11:50:00,50.11,50.19,50.05,50.18,12200.0,38.3264,38.3876,38.2805,38.38,12200.0
2014-08-07 12:00:00,50.17,50.17,50.1,50.15,11200.0,38.3723,38.3723,38.3188,38.357,11200.0
2014-08-07 12:10:00,50.15,50.17,50.05,50.05,8600.0,38.357,38.3723,38.2805,38.2805,8600.0
2014-08-07 12:20:00,50.06,50.13,50.01,50.08,11800.0,38.2882,38.3417,38.2499,38.3035,11800.0
2014-08-07 12:30:00,50.07,50.07,49.88,49.97,21800.0,38.2958,38.2958,38.1505,38.2194,21800.0
2014-08-07 12:40:00,49.99,50.03,49.94,50.0,8200.0,38.2346,38.2652,38.1964,38.2423,8200.0
2014-08-07 12:50:00,50.02,50.04,49.96,49.99,7000.0,38.2576,38.2729,38.2117,38.2346,7000.0
2014-08-07 13:00:00,50.03,50.17,50.02,50.17,6400.0,38.2652,38.3723,38.2576,38.3723,6400.0
2014-08-07 13:10:00,50.16,50.2,50.14,50.17,7100.0,38.3647,38.3953,38.3494,38.3723,7100.0
2014-08-07 13:20:00,50.16,50.21,50.12,50.19,8100.0,38.3647,38.4029,38.3341,38.3876,8100.0
2014-08-07 13:30:00,50.21,50.27,50.18,50.27,9200.0,38.4029,38.4488,38.38,38.4488,9200.0
2014-08-07 13:40:00,50.28,50.3,50.24,50.26,19000.0,38.4565,38.4718,38.4259,38.4412,19000.0
2014-08-07 13:50:00,50.26,50.29,50.24,50.27,13800.0,38.4412,38.4641,38.4259,38.4488,13800.0
2014-08-07 14:00:00,50.27,50.27,50.17,50.25,23900.0,38.4488,38.4488,38.3723,38.4335,23900.0
2014-08-07 14:10:00,50.27,50.27,50.23,50.27,45100.0,38.4488,38.4488,38.4182,38.4488,45100.0
2014-08-07 14:20:00,50.26,50.27,50.23,50.23,10200.0,38.4412,38.4488,38.4182,38.4182,10200.0
2014-08-07 14:30:00,50.22,50.23,50.17,50.18,13500.0,38.4106,38.4182,38.3723,38.38,13500.0
2014-08-07 14:40:00,50.18,50.23,50.18,50.21,15900.0,38.38,38.4182,38.38,38.4029,15900.0
2014-08-07 14:50:00,50.2,50.23,50.09,50.11,20500.0,38.3953,38.4182,38.3111,38.3264,20500.0
2014-08-07 15:00:00,50.12,50.15,50.01,50.05,38700.0,38.3341,38.357,38.2499,38.2805,38700.0
2014-08-07 15:10:00,50.06,50.08,49.94,50.01,34000.0,38.2882,38.3035,38.1964,38.2499,34000.0
2014-08-07 15:20:00,50.01,50.01,49.9,49.96,39000.0,38.2499,38.2499,38.1658,38.2117,39000.0
2014-08-07 15:30:00,49.95,50.05,49.93,50.03,39400.0,38.2041,38.2805,38.1888,38.2652,39400.0
2014-08-07 15:40:00,50.02,50.07,50.0,50.07,69900.0,38.2576,38.2958,38.2423,38.2958,69900.0
2014-08-07 15:50:00,50.07,50.16,50.07,50.08,153600.0,38.2958,38.3647,38.2958,38.3035,153600.0
2014-08-08 09:30:00,50.07,50.22,50.01,50.08,30300.0,38.2958,38.4106,38.2499,38.3035,30300.0
2014-08-08 09:40:00,50.1,50.13,50.04,50.13,6800.0,38.3188,38.3417,38.2729,38.3417,6800.0
2014-08-08 09:50:00,50.15,50.29,50.13,50.23,9100.0,38.357,38.4641,38.3417,38.4182,9100.0
2014-08-08 10:00:00,50.27,50.39,50.2,50.35,8000.0,38.4488,38.5406,38.3953,38.51,8000.0
2014-08-08 10:10:00,50.35,50.42,50.32,50.41,14100.0,38.51,38.5635,38.487,38.5559,14100.0
2014-08-08 10:20:00,50.4,50.46,50.28,50.35,17400.0,38.5482,38.5941,38.4565,38.51,17400.0
2014-08-08 10:30:00,50.35,50.46,50.32,50.46,9500.0,38.51,38.5941,38.487,38.5941,9500.0
2014-08-08 10:40:00,50.46,50.57,50.46,50.54,25200.0,38.5941,38.6783,38.5941,38.6553,25200.0
2014-08-08 10:50:00,50.53,50.59,50.52,50.53,6100.0,38.6477,38.6936,38.64,38.6477,6100.0
2014-08-08 11:00:00,50.53,50.59,50.47,50.51,18000.0,38.6477,38.6936,38.6018,38.6324,18000.0
2014-08-08 11:10:00,50.54,50.68,50.53,50.68,18400.0,38.6553,38.7624,38.6477,38.7624,18400.0
2014-08-08 11:20:00,50.67,50.7,50.64,50.69,9900.0,38.7547,38.7777,38.7318,38.77,9900.0
2014-08-08 11:30:00,50.69,50.73,50.66,50.66,11400.0,38.77,38.8006,38.7471,38.7471,11400.0
2014-08-08 11:40:00,50.65,50.66,50.61,50.63,5500.0,38.7394,38.7471,38.7089,38.7241,5500.0
2014-08-08 11:50:00,50.62,50.66,50.6,50.64,8600.0,38.7165,38.7471,38.7012,38.7318,8600.0
2014-08-08 12:00:00,50.64,50.66,50.59,50.59,6900.0,38.7318,38.7471,38.6936,38.6936,6900.0
2014-08-08 12:10:00,50.58,50.6,50.55,50.55,7200.0,38.6859,38.7012,38.663,38.663,7200.0
2014-08-08 12:20:00,50.53,50.58,50.46,50.46,8700.0,38.6477,38.6859,38.5941,38.5941,8700.0
2014-08-08 12:30:00,50.46,50.5,50.44,50.49,8000.0,38.5941,38.6247,38.5788,38.6171,8000.0
2014-08-08 12:40:00,50.5,50.53,50.49,50.51,5400.0,38.6247,38.6477,38.6171,38.6324,5400.0
2014-08-08 12:50:00,50.52,50.58,50.52,50.56,8100.0,38.64,38.6859,38.64,38.6706,8100.0
2014-08-08 13:00:00,50.54,50.57,50.51,50.56,17000.0,38.6553,38.6783,38.6324,38.6706,17000.0
2014-08-08 13:10:00,50.56,50.69,50.56,50.69,41000.0,38.6706,38.77,38.6706,38.77,41000.0
2014-08-08 13:20:00,50.7,50.84,50.69,50.82,16300.0,38.7777,38.8848,38.77,38.8695,16300.0
2014-08-08 13:30:00,50.82,50.82,50.76,50.77,9200.0,38.8695,38.8695,38.8236,38.8312,9200.0
2014-08-08 13:40:00,50.77,50.84,50.77,50.8,11400.0,38.8312,38.8848,38.8312,38.8542,11400.0
2014-08-08 13:50:00,50.79,50.82,50.76,50.82,13400.0,38.8465,38.8695,38.8236,38.8695,13400.0
2014-08-08 14:00:00,50.82,50.86,50.8,50.82,10800.0,38.8695,38.9001,38.8542,38.8695,10800.0
2014-08-08 14:10:00,50.81,50.81,50.78,50.8,11500.0,38.8618,38.8618,38.8389,38.8542,11500.0
2014-08-08 14:20:00,50.8,50.88,50.8,50.86,25000.0,38.8542,38.9154,38.8542,38.9001,25000.0
2014-08-08 14:30:00,50.86,50.93,50.85,50.93,15300.0,38.9001,38.9536,38.8924,38.9536,15300.0
2014-08-08 14:40:00,50.94,50.94,50.86,50.89,18400.0,38.9613,38.9613,38.9001,38.923,18400.0
2014-08-08 14:50:00,50.89,50.92,50.89,50.89,16500.0,38.923,38.946,38.923,38.923,16500.0
2014-08-08 15:00:00,50.89,50.89,50.85,50.88,29200.0,38.923,38.923,38.8924,38.9154,29200.0
2014-08-08 15:10:00,50.88,50.93,50.85,50.92,34000.0,38.9154,38.9536,38.8924,38.946,34000.0
2014-08-08 15:20:00,50.92,51.0,50.91,50.98,37500.0,38.946,39.0071,38.9383,38.9918,37500.0
2014-08-08 15:30:00,50.98,51.0,50.97,51.0,32800.0,38.9918,39.0071,38.9842,39.0071,32800.0
2014-08-08 15:40:00,50.99,51.09,50.99,51.04,70500.0,38.9995,39.076,38.9995,39.0377,70500.0
2014-08-08 15:50:00,51.05,51.07,51.03,51.06,93000.0,39.0454,39.0607,39.0301,39.053,93000.0
2014-08-11 09:30:00,51.3,51.44,50.98,51.44,55700.0,39.2366,39.3437,38.9918,39.3437,55700.0
2014-08-11 09:40:00,51.44,51.49,51.24,51.31,17200.0,39.3437,39.3819,39.1907,39.2442,17200.0
2014-08-11 09:50:00,51.3,51.47,51.3,51.41,17500.0,39.2366,39.3666,39.2366,39.3207,17500.0
2014-08-11 10:00:00,51.41,51.48,51.37,51.46,38000.0,39.3207,39.3743,39.2901,39.359,38000.0
2014-08-11 10:10:00,51.46,51.49,51.35,51.35,31800.0,39.359,39.3819,39.2748,39.2748,31800.0
2014-08-11 10:20:00,51.34,51.34,51.2,51.21,24200.0,39.2672,39.2672,39.1601,39.1678,24200.0
2014-08-11 10:30:00,51.22,51.22,51.1,51.14,30500.0,39.1754,39.1754,39.0836,39.1142,30500.0
2014-08-11 10:40:00,51.14,51.19,51.13,51.19,12800.0,39.1142,39.1525,39.1066,39.1525,12800.0
2014-08-11 10:50:00,51.18,51.18,51.1,51.1,24400.0,39.1448,39.1448,39.0836,39.0836,24400.0
2014-08-11 11:00:00,51.1,51.2,51.07,51.19,16500.0,39.0836,39.1601,39.0607,39.1525,16500.0
2014-08-11 11:10:00,51.19,51.25,51.19,51.23,20800.0,39.1525,39.1984,39.1525,39.1831,20800.0
2014-08-11 11:20:00,51.24,51.26,51.17,51.22,16600.0,39.1907,39.206,39.1372,39.1754,16600.0
2014-08-11 11:30:00,51.22,51.25,51.21,51.22,28800.0,39.1754,39.1984,39.1678,39.1754,28800.0
2014-08-11 11:40:00,51.21,51.26,51.21,51.26,14800.0,39.1678,39.206,39.1678,39.206,14800.0
2014-08-11 11:50:00,51.26,51.31,51.26,51.31,16300.0,39.206,39.2442,39.206,39.2442,16300.0
2014-08-11 12:00:00,51.3,51.38,51.29,51.38,39400.0,39.2366,39.2978,39.2289,39.2978,39400.0
2014-08-11 12:10:00,51.38,51.4,51.34,51.38,24600.0,39.2978,39.3131,39.2672,39.2978,24600.0
2014-08-11 12:20:00,51.38,51.4,51.35,51.36,17300.0,39.2978,39.3131,39.2748,39.2825,17300.0
2014-08-11 12:30:00,51.36,51.38,51.34,51.37,11800.0,39.2825,39.2978,39.2672,39.2901,11800.0
2014-08-11 12:40:00,51.35,51.39,51.3,51.3,42600.0,39.2748,39.3054,39.2366,39.2366,42600.0
2014-08-11 12:50:00,51.3,51.33,51.29,51.3,13700.0,39.2366,39.2595,39.2289,39.2366,13700.0
2014-08-11 13:00:00,51.29,51.32,51.26,51.27,9900.0,39.2289,39.2519,39.206,39.2137,9900.0
2014-08-11 13:10:00,51.27,51.32,51.25,51.25,12400.0,39.2137,39.2519,39.1984,39.1984,12400.0
2014-08-11 13:20:00,51.25,51.27,51.15,51.15,13800.0,39.1984,39.2137,39.1219,39.1219,13800.0
2014-08-11 13:30:00,51.16,51.17,51.14,51.14,12400.0,39.1295,39.1372,39.1142,39.1142,12400.0
2014-08-11 13:40:00,51.13,51.14,51.05,51.09,14600.0,39.1066,39.1142,39.0454,39.076,14600.0
2014-08-11 13:50:00,51.09,51.09,50.95,50.98,16600.0,39.076,39.076,38.9689,38.9918,16600.0
2014-08-11 14:00:00,50.99,51.02,50.94,51.0,19100.0,38.9995,39.0224,38.9613,39.0071,19100.0
2014-08-11 14:10:00,51.01,51.09,51.0,51.07,15900.0,39.0148,39.076,39.0071,39.0607,15900.0
2014-08-11 14:20:00,51.07,51.12,51.07,51.08,12600.0,39.0607,39.0989,39.0607,39.0683,12600.0
2014-08-11 14:30:00,51.07,51.1,51.04,51.09,16500.0,39.0607,39.0836,39.0377,39.076,16500.0
2014-08-11 14:40:00,51.08,51.12,51.07,51.12,11400.0,39.0683,39.0989,39.0607,39.0989,11400.0
2014-08-11 14:50:00,51.12,51.12,51.05,51.09,16700.0,39.0989,39.0989,39.0454,39.076,16700.0
2014-08-11 15:00:00,51.08,51.11,51.07,51.09,12800.0,39.0683,39.0913,39.0607,39.076,12800.0
2014-08-11 15:10:00,51.08,51.1,51.05,51.05,10600.0,39.0683,39.0836,39.0454,39.0454,10600.0
2014-08-11 15:20:00,51.06,51.06,51.0,51.0,31500.0,39.053,39.053,39.0071,39.0071,31500.0
2014-08-11 15:30:00,51.0,51.06,51.0,51.05,28400.0,39.0071,39.053,39.0071,39.0454,28400.0
2014-08-11 15:40:00,51.05,51.05,50.97,50.97,38500.0,39.0454,39.0454,38.9842,38.9842,38500.0
2014-08-11 15:50:00,50.98,51.02,50.96,50.96,75600.0,38.9918,39.0224,38.9765,38.9765,75600.0
2014-08-12 09:30:00,50.95,51.05,50.83,51.0,25600.0,38.9689,39.0454,38.8771,39.0071,25600.0
2014-08-12 09:40:00,51.05,51.07,50.95,51.03,26100.0,39.0454,39.0607,38.9689,39.0301,26100.0
2014-08-12 09:50:00,51.04,51.08,50.96,51.01,23700.0,39.0377,39.0683,38.9765,39.0148,23700.0
2014-08-12 10:00:00,51.01,51.1,50.92,51.01,35800.0,39.0148,39.0836,38.946,39.0148,35800.0
2014-08-12 10:10:00,51.0,51.08,50.96,51.04,13100.0,39.0071,39.0683,38.9765,39.0377,13100.0
2014-08-12 10:20:00,51.06,51.06,50.93,50.98,16100.0,39.053,39.053,38.9536,38.9918,16100.0
2014-08-12 10:30:00,50.99,51.01,50.94,50.96,48400.0,38.9995,39.0148,38.9613,38.9765,48400.0
2014-08-12 10:40:00,50.97,51.01,50.84,50.86,7300.0,38.9842,39.0148,38.8848,38.9001,7300.0
2014-08-12 10:50:00,50.84,50.85,50.8,50.82,10500.0,38.8848,38.8924,38.8542,38.8695,10500.0
2014-08-12 11:00:00,50.82,50.82,50.67,50.69,8600.0,38.8695,38.8695,38.7547,38.77,8600.0
2014-08-12 11:10:00,50.68,50.77,50.68,50.77,7300.0,38.7624,38.8312,38.7624,38.8312,7300.0
2014-08-12 11:20:00,50.76,50.77,50.73,50.77,12800.0,38.8236,38.8312,38.8006,38.8312,12800.0
2014-08-12 11:30:00,50.76,50.83,50.74,50.83,8800.0,38.8236,38.8771,38.8083,38.8771,8800.0
2014-08-12 11:40:00,50.83,50.88,50.79,50.86,13100.0,38.8771,38.9154,38.8465,38.9001,13100.0
2014-08-12 11:50:00,50.86,50.91,50.85,50.87,11400.0,38.9001,38.9383,38.8924,38.9077,11400.0
2014-08-12 12:00:00,50.86,50.93,50.85,50.93,27800.0,38.9001,38.9536,38.8924,38.9536,27800.0
2014-08-12 12:10:00,50.94,50.99,50.92,50.96,9900.0,38.9613,38.9995,38.946,38.9765,9900.0
2014-08-12 12:20:00,50.95,50.99,50.91,50.95,13600.0,38.9689,38.9995,38.9383,38.9689,13600.0
2014-08-12 12:30:00,50.94,51.02,50.92,51.01,14600.0,38.9613,39.0224,38.946,39.0148,14600.0
2014-08-12 12:40:00,51.0,51.04,50.98,51.01,15000.0,39.0071,39.0377,38.9918,39.0148,15000.0
2014-08-12 12:50:00,51.02,51.03,50.95,50.96,27600.0,39.0224,39.0301,38.9689,38.9765,27600.0
2014-08-12 13:00:00,50.95,51.03,50.92,51.02,13700.0,38.9689,39.0301,38.946,39.0224,13700.0
2014-08-12 13:10:00,51.03,51.03,50.97,51.02,8200.0,39.0301,39.0301,38.9842,39.0224,8200.0
2014-08-12 13:20:00,51.01,51.01,50.89,50.93,8600.0,39.0148,39.0148,38.923,38.9536,8600.0
2014-08-12 13:30:00,50.95,50.95,50.88,50.93,20200.0,38.9689,38.9689,38.9154,38.9536,20200.0
2014-08-12 13:40:00,50.93,50.95,50.91,50.91,6800.0,38.9536,38.9689,38.9383,38.9383,6800.0
2014-08-12 13:50:00,50.91,50.95,50.91,50.94,12700.0,38.9383,38.9689,38.9383,38.9613,12700.0
2014-08-12 14:00:00,50.95,50.97,50.87,50.87,10800.0,38.9689,38.9842,38.9077,38.9077,10800.0
2014-08-12 14:10:00,50.87,50.89,50.84,50.87,12000.0,38.9077,38.923,38.8848,38.9077,12000.0
2014-08-12 14:20:00,50.86,50.88,50.8,50.84,35000.0,38.9001,38.9154,38.8542,38.8848,35000.0
2014-08-12 14:30:00,50.85,50.92,50.81,50.92,14600.0,38.8924,38.946,38.8618,38.946,14600.0
2014-08-12 14:40:00,50.9,50.94,50.89,50.93,11100.0,38.9307,38.9613,38.923,38.9536,11100.0
2014-08-12 14:50:00,50.92,50.98,50.92,50.98,16200.0,38.946,38.9918,38.946,38.9918,16200.0
2014-08-12 15:00:00,50.97,51.01,50.94,51.01,14400.0,38.9842,39.0148,38.9613,39.0148,14400.0
2014-08-12 15:10:00,51.0,51.06,50.99,51.03,16000.0,39.0071,39.053,38.9995,39.0301,16000.0
2014-08-12 15:20:00,51.04,51.08,51.01,51.01,25500.0,39.0377,39.0683,39.0148,39.0148,25500.0
2014-08-12 15:30:00,51.01,51.05,50.98,51.04,23700.0,39.0148,39.0454,38.9918,39.0377,23700.0
2014-08-12 15:40:00,51.05,51.13,51.05,51.05,37500.0,39.0454,39.1066,39.0454,39.0454,37500.0
2014-08-12 15:50:00,51.05,51.08,51.02,51.05,70900.0,39.0454,39.0683,39.0224,39.0454,70900.0
2014-08-13 09:30:00,51.21,51.42,51.17,51.26,42400.0,39.1678,39.3284,39.1372,39.206,42400.0
2014-08-13 09:40:00,51.23,51.49,51.21,51.37,142900.0,39.1831,39.3819,39.1678,39.2901,142900.0
2014-08-13 09:50:00,51.36,51.41,51.33,51.35,18200.0,39.2825,39.3207,39.2595,39.2748,18200.0
2014-08-13 10:00:00,51.37,51.51,51.36,51.5,57900.0,39.2901,39.3972,39.2825,39.3896,57900.0
2014-08-13 10:10:00,51.48,51.55,51.46,51.5,27700.0,39.3743,39.4278,39.359,39.3896,27700.0
2014-08-13 10:20:00,51.5,51.81,51.5,51.8,97300.0,39.3896,39.6267,39.3896,39.619,97300.0
2014-08-13 10:30:00,51.8,51.86,51.77,51.83,51200.0,39.619,39.6649,39.5961,39.642,51200.0
2014-08-13 10:40:00,51.84,51.91,51.83,51.91,27400.0,39.6496,39.7032,39.642,39.7032,27400.0
2014-08-13 10:50:00,51.9,51.94,51.88,51.93,27000.0,39.6955,39.7261,39.6802,39.7184,27000.0
2014-08-13 11:00:00,51.93,52.1,51.93,52.09,57000.0,39.7184,39.8485,39.7184,39.8408,57000.0
2014-08-13 11:10:00,52.1,52.2,52.09,52.19,56600.0,39.8485,39.925,39.8408,39.9173,56600.0
2014-08-13 11:20:00,52.2,52.24,52.17,52.21,39900.0,39.925,39.9556,39.902,39.9326,39900.0
2014-08-13 11:30:00,52.22,52.25,52.2,52.22,41400.0,39.9403,39.9632,39.925,39.9403,41400.0
2014-08-13 11:40:00,52.21,52.22,52.06,52.09,86700.0,39.9326,39.9403,39.8179,39.8408,86700.0
2014-08-13 11:50:00,52.08,52.1,52.0,52.04,27400.0,39.8332,39.8485,39.772,39.8026,27400.0
2014-08-13 12:00:00,52.05,52.08,52.0,52.01,23100.0,39.8102,39.8332,39.772,39.7796,23100.0
2014-08-13 12:10:00,52.01,52.07,52.0,52.06,23500.0,39.7796,39.8255,39.772,39.8179,23500.0
2014-08-13 12:20:00,52.06,52.08,52.03,52.08,27900.0,39.8179,39.8332,39.7949,39.8332,27900.0
2014-08-13 12:30:00,52.07,52.1,52.05,52.08,20600.0,39.8255,39.8485,39.8102,39.8332,20600.0
2014-08-13 12:40:00,52.08,52.1,52.01,52.1,17000.0,39.8332,39.8485,39.7796,39.8485,17000.0
2014-08-13 12:50:00,52.1,52.19,52.06,52.14,49000.0,39.8485,39.9173,39.8179,39.8791,49000.0
2014-08-13 13:00:00,52.14,52.28,52.11,52.28,82500.0,39.8791,39.9861,39.8561,39.9861,82500.0
2014-08-13 13:10:00,52.28,52.3,52.2,52.28,77700.0,39.9861,40.0014,39.925,39.9861,77700.0
2014-08-13 13:20:00,52.29,52.33,52.28,52.32,24100.0,39.9938,40.0244,39.9861,40.0167,24100.0
2014-08-13 13:30:00,52.31,52.31,52.25,52.3,22300.0,40.0091,40.0091,39.9632,40.0014,22300.0
2014-08-13 13:40:00,52.3,52.39,52.3,52.37,25100.0,40.0014,40.0703,40.0014,40.055,25100.0
2014-08-13 13:50:00,52.37,52.42,52.36,52.37,34900.0,40.055,40.0932,40.0473,40.055,34900.0
2014-08-13 14:00:00,52.38,52.42,52.27,52.28,29400.0,40.0626,40.0932,39.9785,39.9861,29400.0
2014-08-13 14:10:00,52.28,52.36,52.27,52.34,29600.0,39.9861,40.0473,39.9785,40.032,29600.0
2014-08-13 14:20:00,52.35,52.35,52.25,52.33,42000.0,40.0397,40.0397,39.9632,40.0244,42000.0
2014-08-13 14:30:00,52.33,52.4,52.32,52.4,31000.0,40.0244,40.0779,40.0167,40.0779,31000.0
2014-08-13 14:40:00,52.4,52.48,52.38,52.47,80000.0,40.0779,40.1391,40.0626,40.1315,80000.0
2014-08-13 14:50:00,52.47,52.5,52.47,52.48,34400.0,40.1315,40.1544,40.1315,40.1391,34400.0
2014-08-13 15:00:00,52.48,52.5,52.44,52.46,40800.0,40.1391,40.1544,40.1085,40.1238,40800.0
2014-08-13 15:10:00,52.47,52.52,52.46,52.5,50300.0,40.1315,40.1697,40.1238,40.1544,50300.0
2014-08-13 15:20:00,52.5,52.51,52.47,52.48,48900.0,40.1544,40.1621,40.1315,40.1391,48900.0
2014-08-13 15:30:00,52.49,52.49,52.42,52.45,44200.0,40.1468,40.1468,40.0932,40.1162,44200.0
2014-08-13 15:40:00,52.45,52.47,52.36,52.39,108900.0,40.1162,40.1315,40.0473,40.0703,108900.0
2014-08-13 15:50:00,52.38,52.5,52.38,52.49,174400.0,40.0626,40.1544,40.0626,40.1468,174400.0
2014-08-14 09:30:00,52.62,52.67,52.37,52.47,67800.0,40.2462,40.2844,40.055,40.1315,67800.0
2014-08-14 09:40:00,52.47,52.6,52.42,52.55,83600.0,40.1315,40.2309,40.0932,40.1927,83600.0
2014-08-14 09:50:00,52.55,52.57,52.5,52.54,23900.0,40.1927,40.208,40.1544,40.185,23900.0
2014-08-14 10:00:00,52.55,52.57,52.38,52.4,32800.0,40.1927,40.208,40.0626,40.0779,32800.0
2014-08-14 10:10:00,52.39,52.4,52.36,52.37,28300.0,40.0703,40.0779,40.0473,40.055,28300.0
2014-08-14 10:20:00,52.37,52.41,52.37,52.39,23100.0,40.055,40.0856,40.055,40.0703,23100.0
2014-08-14 10:30:00,52.4,52.55,52.4,52.53,55200.0,40.0779,40.1927,40.0779,40.1774,55200.0
2014-08-14 10:40:00,52.53,52.59,52.5,52.55,24500.0,40.1774,40.2232,40.1544,40.1927,24500.0
2014-08-14 10:50:00,52.54,52.62,52.53,52.59,42400.0,40.185,40.2462,40.1774,40.2232,42400.0
2014-08-14 11:00:00,52.59,52.65,52.58,52.64,47100.0,40.2232,40.2691,40.2156,40.2615,47100.0
2014-08-14 11:10:00,52.63,52.66,52.62,52.65,24300.0,40.2538,40.2768,40.2462,40.2691,24300.0
2014-08-14 11:20:00,52.65,52.66,52.54,52.54,29300.0,40.2691,40.2768,40.185,40.185,29300.0
2014-08-14 11:30:00,52.55,52.57,52.44,52.48,21800.0,40.1927,40.208,40.1085,40.1391,21800.0
2014-08-14 11:40:00,52.48,52.5,52.45,52.46,16800.0,40.1391,40.1544,40.1162,40.1238,16800.0
2014-08-14 11:50:00,52.47,52.54,52.46,52.54,15300.0,40.1315,40.185,40.1238,40.185,15300.0
2014-08-14 12:00:00,52.54,52.58,52.51,52.51,12900.0,40.185,40.2156,40.1621,40.1621,12900.0
2014-08-14 12:10:00,52.51,52.54,52.48,52.49,31600.0,40.1621,40.185,40.1391,40.1468,31600.0
2014-08-14 12:20:00,52.49,52.5,52.47,52.48,13300.0,40.1468,40.1544,40.1315,40.1391,13300.0
2014-08-14 12:30:00,52.46,52.5,52.45,52.46,9700.0,40.1238,40.1544,40.1162,40.1238,9700.0
2014-08-14 12:40:00,52.46,52.48,52.44,52.47,10200.0,40.1238,40.1391,40.1085,40.1315,10200.0
2014-08-14 12:50:00,52.47,52.49,52.45,52.46,10000.0,40.1315,40.1468,40.1162,40.1238,10000.0
2014-08-14 13:00:00,52.45,52.47,52.43,52.45,17500.0,40.1162,40.1315,40.1009,40.1162,17500.0
2014-08-14 13:10:00,52.45,52.51,52.45,52.49,18200.0,40.1162,40.1621,40.1162,40.1468,18200.0
2014-08-14 13:20:00,52.49,52.52,52.46,52.46,13500.0,40.1468,40.1697,40.1238,40.1238,13500.0
2014-08-14 13:30:00,52.47,52.48,52.44,52.44,13100.0,40.1315,40.1391,40.1085,40.1085,13100.0
2014-08-14 13:40:00,52.45,52.45,52.42,52.43,11900.0,40.1162,40.1162,40.0932,40.1009,11900.0
2014-08-14 13:50:00,52.43,52.43,52.4,52.4,19200.0,40.1009,40.1009,40.0779,40.0779,19200.0
2014-08-14 14:00:00,52.41,52.41,52.3,52.3,68700.0,40.0856,40.0856,40.0014,40.0014,68700.0
2014-08-14 14:10:00,52.32,52.32,52.24,52.25,66300.0,40.0167,40.0167,39.9556,39.9632,66300.0
2014-08-14 14:20:00,52.25,52.25,52.14,52.16,59000.0,39.9632,39.9632,39.8791,39.8944,59000.0
2014-08-14 14:30:00,52.16,52.16,52.01,52.01,151600.0,39.8944,39.8944,39.7796,39.7796,151600.0
2014-08-14 14:40:00,52.01,52.15,51.99,52.11,102600.0,39.7796,39.8867,39.7643,39.8561,102600.0
2014-08-14 14:50:00,52.12,52.16,52.12,52.13,32100.0,39.8638,39.8944,39.8638,39.8714,32100.0
2014-08-14 15:00:00,52.13,52.15,52.11,52.12,26500.0,39.8714,39.8867,39.8561,39.8638,26500.0
2014-08-14 15:10:00,52.12,52.16,52.12,52.14,26800.0,39.8638,39.8944,39.8638,39.8791,26800.0
2014-08-14 15:20:00,52.14,52.15,52.13,52.14,30600.0,39.8791,39.8867,39.8714,39.8791,30600.0
2014-08-14 15:30:00,52.15,52.17,52.13,52.14,49100.0,39.8867,39.902,39.8714,39.8791,49100.0
2014-08-14 15:40:00,52.14,52.15,52.1,52.14,55100.0,39.8791,39.8867,39.8485,39.8791,55100.0
2014-08-14 15:50:00,52.14,52.22,52.12,52.19,78800.0,39.8791,39.9403,39.8638,39.9173,78800.0
2014-08-15 09:30:00,52.53,52.53,52.16,52.16,132100.0,40.1774,40.1774,39.8944,39.8944,132100.0
2014-08-15 09:40:00,52.08,52.27,52.08,52.23,49100.0,39.8332,39.9785,39.8332,39.9479,49100.0
2014-08-15 09:50:00,52.23,52.44,52.21,52.42,64500.0,39.9479,40.1085,39.9326,40.0932,64500.0
2014-08-15 10:00:00,52.43,52.46,52.39,52.44,28400.0,40.1009,40.1238,40.0703,40.1085,28400.0
2014-08-15 10:10:00,52.44,52.51,52.42,52.49,23100.0,40.1085,40.1621,40.0932,40.1468,23100.0
2014-08-15 10:20:00,52.49,52.58,52.43,52.57,32600.0,40.1468,40.2156,40.1009,40.208,32600.0
2014-08-15 10:30:00,52.58,52.65,52.58,52.63,17900.0,40.2156,40.2691,40.2156,40.2538,17900.0
2014-08-15 10:40:00,52.63,52.63,52.31,52.4,45400.0,40.2538,40.2538,40.0091,40.0779,45400.0
2014-08-15 10:50:00,52.39,52.39,52.06,52.23,42500.0,40.0703,40.0703,39.8179,39.9479,42500.0
2014-08-15 11:00:00,52.23,52.27,52.15,52.21,24400.0,39.9479,39.9785,39.8867,39.9326,24400.0
2014-08-15 11:10:00,52.22,52.31,52.21,52.22,33600.0,39.9403,40.0091,39.9326,39.9403,33600.0
2014-08-15 11:20:00,52.23,52.23,52.12,52.14,19600.0,39.9479,39.9479,39.8638,39.8791,19600.0
2014-08-15 11:30:00,52.12,52.17,52.08,52.17,39500.0,39.8638,39.902,39.8332,39.902,39500.0
2014-08-15 11:40:00,52.19,52.27,52.18,52.21,21500.0,39.9173,39.9785,39.9097,39.9326,21500.0
2014-08-15 11:50:00,52.2,52.2,51.97,52.06,34400.0,39.925,39.925,39.749,39.8179,34400.0
2014-08-15 12:00:00,52.05,52.07,51.98,52.05,14500.0,39.8102,39.8255,39.7567,39.8102,14500.0
2014-08-15 12:10:00,52.05,52.07,51.96,52.0,14600.0,39.8102,39.8255,39.7414,39.772,14600.0
2014-08-15 12:20:00,52.0,52.03,51.95,52.03,15900.0,39.772,39.7949,39.7337,39.7949,15900.0
2014-08-15 12:30:00,52.04,52.05,51.98,52.04,14600.0,39.8026,39.8102,39.7567,39.8026,14600.0
2014-08-15 12:40:00,52.05,52.06,52.01,52.02,13300.0,39.8102,39.8179,39.7796,39.7873,13300.0
2014-08-15 12:50:00,52.03,52.04,51.98,51.98,13800.0,39.7949,39.8026,39.7567,39.7567,13800.0
2014-08-15 13:00:00,51.98,52.04,51.94,52.02,20200.0,39.7567,39.8026,39.7261,39.7873,20200.0
2014-08-15 13:10:00,52.02,52.03,51.99,52.0,12300.0,39.7873,39.7949,39.7643,39.772,12300.0
2014-08-15 13:20:00,51.99,52.01,51.97,51.99,7600.0,39.7643,39.7796,39.749,39.7643,7600.0
2014-08-15 13:30:00,51.99,52.0,51.96,52.0,18900.0,39.7643,39.772,39.7414,39.772,18900.0
2014-08-15 13:40:00,52.01,52.04,51.98,51.99,16200.0,39.7796,39.8026,39.7567,39.7643,16200.0
2014-08-15 13:50:00,51.98,52.01,51.96,51.97,17800.0,39.7567,39.7796,39.7414,39.749,17800.0
2014-08-15 14:00:00,51.97,52.01,51.97,51.99,21600.0,39.749,39.7796,39.749,39.7643,21600.0
2014-08-15 14:10:00,51.98,52.01,51.97,52.01,15700.0,39.7567,39.7796,39.749,39.7796,15700.0
2014-08-15 14:20:00,52.0,52.08,51.99,52.05,34900.0,39.772,39.8332,39.7643,39.8102,34900.0
2014-08-15 14:30:00,52.07,52.09,52.02,52.03,17000.0,39.8255,39.8408,39.7873,39.7949,17000.0
2014-08-15 14:40:00,52.02,52.07,52.02,52.05,15300.0,39.7873,39.8255,39.7873,39.8102,15300.0
2014-08-15 14:50:00,52.06,52.06,52.03,52.03,14600.0,39.8179,39.8179,39.7949,39.7949,14600.0
2014-08-15 15:00:00,52.03,52.04,51.99,52.01,26900.0,39.7949,39.8026,39.7643,39.7796,26900.0
2014-08-15 15:10:00,52.01,52.01,51.98,52.0,27800.0,39.7796,39.7796,39.7567,39.772,27800.0
2014-08-15 15:20:00,51.99,52.01,51.96,52.0,23700.0,39.7643,39.7796,39.7414,39.772,23700.0
2014-08-15 15:30:00,51.99,52.01,51.98,51.98,34200.0,39.7643,39.7796,39.7567,39.7567,34200.0
2014-08-15 15:40:00,51.98,51.98,51.95,51.95,59600.0,39.7567,39.7567,39.7337,39.7337,59600.0
2014-08-15 15:50:00,51.94,52.04,51.94,52.0,132300.0,39.7261,39.8026,39.7261,39.772,132300.0
2014-08-18 09:30:00,52.34,52.86,52.31,52.86,112400.0,40.032,40.4298,40.0091,40.4298,112400.0
2014-08-18 09:40:00,52.84,52.96,52.81,52.9,66900.0,40.4145,40.5062,40.3915,40.4603,66900.0
2014-08-18 09:50:00,52.9,52.9,52.81,52.81,30400.0,40.4603,40.4603,40.3915,40.3915,30400.0
2014-08-18 10:00:00,52.82,53.04,52.8,53.01,108800.0,40.3992,40.5674,40.3839,40.5445,108800.0
2014-08-18 10:10:00,53.01,53.02,52.94,53.01,51100.0,40.5445,40.5521,40.4909,40.5445,51100.0
2014-08-18 10:20:00,53.0,53.06,53.0,53.03,23400.0,40.5368,40.5827,40.5368,40.5598,23400.0
2014-08-18 10:30:00,53.04,53.08,52.98,53.07,71500.0,40.5674,40.598,40.5215,40.5904,71500.0
2014-08-18 10:40:00,53.08,53.11,53.05,53.05,48900.0,40.598,40.621,40.5751,40.5751,48900.0
2014-08-18 10:50:00,53.05,53.05,52.96,53.01,37500.0,40.5751,40.5751,40.5062,40.5445,37500.0
2014-08-18 11:00:00,53.01,53.05,52.99,53.03,20100.0,40.5445,40.5751,40.5292,40.5598,20100.0
2014-08-18 11:10:00,53.02,53.07,53.0,53.0,16500.0,40.5521,40.5904,40.5368,40.5368,16500.0
2014-08-18 11:20:00,53.01,53.05,53.0,53.04,10300.0,40.5445,40.5751,40.5368,40.5674,10300.0
2014-08-18 11:30:00,53.05,53.12,53.05,53.11,16200.0,40.5751,40.6286,40.5751,40.621,16200.0
2014-08-18 11:40:00,53.11,53.11,53.04,53.1,20100.0,40.621,40.621,40.5674,40.6133,20100.0
2014-08-18 11:50:00,53.1,53.12,53.08,53.09,13800.0,40.6133,40.6286,40.598,40.6057,13800.0
2014-08-18 12:00:00,53.09,53.16,53.09,53.14,49600.0,40.6057,40.6592,40.6057,40.6439,49600.0
2014-08-18 12:10:00,53.16,53.19,53.14,53.19,16600.0,40.6592,40.6822,40.6439,40.6822,16600.0
2014-08-18 12:20:00,53.19,53.27,53.19,53.27,32300.0,40.6822,40.7433,40.6822,40.7433,32300.0
2014-08-18 12:30:00,53.27,53.34,53.26,53.34,33100.0,40.7433,40.7969,40.7357,40.7969,33100.0
2014-08-18 12:40:00,53.34,53.64,53.33,53.53,446400.0,40.7969,41.0263,40.7892,40.9422,446400.0
2014-08-18 12:50:00,53.53,53.54,53.43,53.47,74900.0,40.9422,40.9499,40.8657,40.8963,74900.0
2014-08-18 13:00:00,53.47,53.47,53.38,53.45,29400.0,40.8963,40.8963,40.8275,40.881,29400.0
2014-08-18 13:10:00,53.45,53.45,53.34,53.39,51200.0,40.881,40.881,40.7969,40.8351,51200.0
2014-08-18 13:20:00,53.4,53.45,53.37,53.45,47400.0,40.8428,40.881,40.8198,40.881,47400.0
2014-08-18 13:30:00,53.45,53.45,53.37,53.38,25300.0,40.881,40.881,40.8198,40.8275,25300.0
2014-08-18 13:40:00,53.39,53.4,53.37,53.38,17300.0,40.8351,40.8428,40.8198,40.8275,17300.0
2014-08-18 13:50:00,53.37,53.39,53.35,53.36,20200.0,40.8198,40.8351,40.8045,40.8122,20200.0
2014-08-18 14:00:00,53.37,53.44,53.36,53.44,34400.0,40.8198,40.8734,40.8122,40.8734,34400.0
2014-08-18 14:10:00,53.43,53.44,53.39,53.4,21100.0,40.8657,40.8734,40.8351,40.8428,21100.0
2014-08-18 14:20:00,53.4,53.41,53.37,53.4,18700.0,40.8428,40.8504,40.8198,40.8428,18700.0
2014-08-18 14:30:00,53.39,53.43,53.39,53.39,25500.0,40.8351,40.8657,40.8351,40.8351,25500.0
2014-08-18 14:40:00,53.39,53.47,53.36,53.45,88300.0,40.8351,40.8963,40.8122,40.881,88300.0
2014-08-18 14:50:00,53.44,53.47,53.43,53.46,27300.0,40.8734,40.8963,40.8657,40.8887,27300.0
2014-08-18 15:00:00,53.47,53.54,53.46,53.54,36600.0,40.8963,40.9499,40.8887,40.9499,36600.0
2014-08-18 15:10:00,53.54,53.6,53.51,53.54,58500.0,40.9499,40.9957,40.9269,40.9499,58500.0
2014-08-18 15:20:00,53.54,53.54,53.49,53.5,46600.0,40.9499,40.9499,40.9116,40.9193,46600.0
2014-08-18 15:30:00,53.5,53.59,53.5,53.58,53900.0,40.9193,40.9881,40.9193,40.9804,53900.0
2014-08-18 15:40:00,53.59,53.6,53.57,53.59,96600.0,40.9881,40.9957,40.9728,40.9881,96600.0
2014-08-18 15:50:00,53.59,53.66,53.59,53.66,311600.0,40.9881,41.0416,40.9881,41.0416,311600.0
2014-08-19 09:30:00,53.81,54.15,53.63,53.84,150300.0,41.1564,41.4164,41.0187,41.1793,150300.0
2014-08-19 09:40:00,53.86,54.02,53.84,53.94,56000.0,41.1946,41.317,41.1793,41.2558,56000.0
2014-08-19 09:50:00,53.92,54.09,53.92,54.02,34300.0,41.2405,41.3705,41.2405,41.317,34300.0
2014-08-19 10:00:00,54.0,54.06,53.99,54.02,40600.0,41.3017,41.3476,41.294,41.317,40600.0
2014-08-19 10:10:00,54.02,54.13,54.02,54.1,35500.0,41.317,41.4011,41.317,41.3782,35500.0
2014-08-19 10:20:00,54.11,54.2,54.06,54.18,51100.0,41.3858,41.4546,41.3476,41.4394,51100.0
2014-08-19 10:30:00,54.18,54.23,54.13,54.22,46900.0,41.4394,41.4776,41.4011,41.4699,46900.0
2014-08-19 10:40:00,54.22,54.24,54.2,54.23,32000.0,41.4699,41.4852,41.4546,41.4776,32000.0
2014-08-19 10:50:00,54.22,54.23,54.14,54.14,41200.0,41.4699,41.4776,41.4088,41.4088,41200.0
2014-08-19 11:00:00,54.13,54.14,54.02,54.02,44500.0,41.4011,41.4088,41.317,41.317,44500.0
2014-08-19 11:10:00,54.03,54.06,54.02,54.03,42300.0,41.3246,41.3476,41.317,41.3246,42300.0
2014-08-19 11:20:00,54.03,54.04,53.99,54.04,54300.0,41.3246,41.3323,41.294,41.3323,54300.0
2014-08-19 11:30:00,54.05,54.05,53.92,53.92,42500.0,41.3399,41.3399,41.2405,41.2405,42500.0
2014-08-19 11:40:00,53.92,53.94,53.9,53.93,22300.0,41.2405,41.2558,41.2252,41.2481,22300.0
2014-08-19 11:50:00,53.93,53.99,53.92,53.98,31900.0,41.2481,41.294,41.2405,41.2864,31900.0
2014-08-19 12:00:00,53.98,54.04,53.98,54.03,26600.0,41.2864,41.3323,41.2864,41.3246,26600.0
2014-08-19 12:10:00,54.03,54.03,53.91,53.92,21600.0,41.3246,41.3246,41.2328,41.2405,21600.0
2014-08-19 12:20:00,53.92,54.04,53.92,54.04,14000.0,41.2405,41.3323,41.2405,41.3323,14000.0
2014-08-19 12:30:00,54.04,54.28,54.02,54.06,103900.0,41.3323,41.5158,41.317,41.3476,103900.0
2014-08-19 12:40:00,54.06,54.12,54.05,54.08,12200.0,41.3476,41.3935,41.3399,41.3629,12200.0
2014-08-19 12:50:00,54.09,54.11,54.06,54.09,15800.0,41.3705,41.3858,41.3476,41.3705,15800.0
2014-08-19 13:00:00,54.09,54.12,54.08,54.11,11000.0,41.3705,41.3935,41.3629,41.3858,11000.0
2014-08-19 13:10:00,54.11,54.13,53.99,54.0,29900.0,41.3858,41.4011,41.294,41.3017,29900.0
2014-08-19 13:20:00,54.0,54.0,53.94,53.96,20900.0,41.3017,41.3017,41.2558,41.2711,20900.0
2014-08-19 13:30:00,53.96,53.97,53.92,53.97,35800.0,41.2711,41.2787,41.2405,41.2787,35800.0
2014-08-19 13:40:00,53.97,53.98,53.9,53.91,42600.0,41.2787,41.2864,41.2252,41.2328,42600.0
2014-08-19 13:50:00,53.91,53.96,53.9,53.94,31200.0,41.2328,41.2711,41.2252,41.2558,31200.0
2014-08-19 14:00:00,53.95,53.96,53.9,53.92,40900.0,41.2634,41.2711,41.2252,41.2405,40900.0
2014-08-19 14:10:00,53.91,53.94,53.91,53.93,40500.0,41.2328,41.2558,41.2328,41.2481,40500.0
2014-08-19 14:20:00,53.92,53.99,53.92,53.93,35300.0,41.2405,41.294,41.2405,41.2481,35300.0
2014-08-19 14:30:00,53.93,53.95,53.92,53.93,29300.0,41.2481,41.2634,41.2405,41.2481,29300.0
2014-08-19 14:40:00,53.93,53.96,53.92,53.94,35000.0,41.2481,41.2711,41.2405,41.2558,35000.0
2014-08-19 14:50:00,53.93,53.95,53.92,53.94,24200.0,41.2481,41.2634,41.2405,41.2558,24200.0
2014-08-19 15:00:00,53.95,53.96,53.94,53.95,21000.0,41.2634,41.2711,41.2558,41.2634,21000.0
2014-08-19 15:10:00,53.96,53.99,53.95,53.95,41100.0,41.2711,41.294,41.2634,41.2634,41100.0
2014-08-19 15:20:00,53.96,54.0,53.95,54.0,43400.0,41.2711,41.3017,41.2634,41.3017,43400.0
2014-08-19 15:30:00,54.0,54.0,53.95,53.97,51500.0,41.3017,41.3017,41.2634,41.2787,51500.0
2014-08-19 15:40:00,53.97,53.97,53.96,53.96,93500.0,41.2787,41.2787,41.2711,41.2711,93500.0
2014-08-19 15:50:00,53.97,54.02,53.96,54.0,216500.0,41.2787,41.317,41.2711,41.3017,216500.0
2014-08-20 09:30:00,53.9,54.19,53.75,54.13,47200.0,41.2252,41.447,41.1105,41.4011,47200.0
2014-08-20 09:40:00,54.14,54.27,54.04,54.21,27300.0,41.4088,41.5082,41.3323,41.4623,27300.0
2014-08-20 09:50:00,54.21,54.39,54.19,54.25,50600.0,41.4623,41.6,41.447,41.4929,50600.0
2014-08-20 10:00:00,54.25,54.25,54.16,54.16,23400.0,41.4929,41.4929,41.4241,41.4241,23400.0
2014-08-20 10:10:00,54.16,54.16,54.01,54.05,27600.0,41.4241,41.4241,41.3093,41.3399,27600.0
2014-08-20 10:20:00,54.03,54.09,54.02,54.06,30400.0,41.3246,41.3705,41.317,41.3476,30400.0
2014-08-20 10:30:00,54.07,54.14,54.06,54.06,49800.0,41.3552,41.4088,41.3476,41.3476,49800.0
2014-08-20 10:40:00,54.06,54.12,54.05,54.09,37200.0,41.3476,41.3935,41.3399,41.3705,37200.0
2014-08-20 10:50:00,54.1,54.1,54.01,54.03,60500.0,41.3782,41.3782,41.3093,41.3246,60500.0
2014-08-20 11:00:00,54.03,54.06,54.03,54.05,9700.0,41.3246,41.3476,41.3246,41.3399,9700.0
2014-08-20 11:10:00,54.07,54.08,53.99,54.04,19500.0,41.3552,41.3629,41.294,41.3323,19500.0
2014-08-20 11:20:00,54.04,54.07,54.02,54.02,9700.0,41.3323,41.3552,41.317,41.317,9700.0
2014-08-20 11:30:00,54.04,54.15,54.03,54.15,28500.0,41.3323,41.4164,41.3246,41.4164,28500.0
2014-08-20 11:40:00,54.14,54.14,54.08,54.08,13100.0,41.4088,41.4088,41.3629,41.3629,13100.0
2014-08-20 11:50:00,54.09,54.12,54.08,54.09,18100.0,41.3705,41.3935,41.3629,41.3705,18100.0
2014-08-20 12:00:00,54.09,54.09,54.06,54.07,5100.0,41.3705,41.3705,41.3476,41.3552,5100.0
2014-08-20 12:10:00,54.07,54.07,54.0,54.02,15400.0,41.3552,41.3552,41.3017,41.317,15400.0
2014-08-20 12:20:00,54.03,54.09,54.03,54.09,10500.0,41.3246,41.3705,41.3246,41.3705,10500.0
2014-08-20 12:30:00,54.1,54.1,54.05,54.05,8100.0,41.3782,41.3782,41.3399,41.3399,8100.0
2014-08-20 12:40:00,54.07,54.07,54.05,54.05,7700.0,41.3552,41.3552,41.3399,41.3399,7700.0
2014-08-20 12:50:00,54.05,54.06,54.04,54.04,9400.0,41.3399,41.3476,41.3323,41.3323,9400.0
2014-08-20 13:00:00,54.04,54.11,54.04,54.1,12200.0,41.3323,41.3858,41.3323,41.3782,12200.0
2014-08-20 13:10:00,54.1,54.22,54.1,54.22,16500.0,41.3782,41.4699,41.3782,41.4699,16500.0
2014-08-20 13:20:00,54.23,54.23,54.16,54.17,14400.0,41.4776,41.4776,41.4241,41.4317,14400.0
2014-08-20 13:30:00,54.17,54.17,54.11,54.13,14700.0,41.4317,41.4317,41.3858,41.4011,14700.0
2014-08-20 13:40:00,54.12,54.16,54.11,54.11,10100.0,41.3935,41.4241,41.3858,41.3858,10100.0
2014-08-20 13:50:00,54.1,54.1,54.07,54.09,15400.0,41.3782,41.3782,41.3552,41.3705,15400.0
2014-08-20 14:00:00,54.08,54.09,53.86,53.92,49300.0,41.3629,41.3705,41.1946,41.2405,49300.0
2014-08-20 14:10:00,53.92,54.0,53.89,53.94,26500.0,41.2405,41.3017,41.2175,41.2558,26500.0
2014-08-20 14:20:00,53.94,54.02,53.93,53.99,18900.0,41.2558,41.317,41.2481,41.294,18900.0
2014-08-20 14:30:00,53.99,54.11,53.99,54.11,15300.0,41.294,41.3858,41.294,41.3858,15300.0
2014-08-20 14:40:00,54.11,54.19,54.1,54.19,27700.0,41.3858,41.447,41.3782,41.447,27700.0
2014-08-20 14:50:00,54.18,54.21,54.17,54.2,22100.0,41.4394,41.4623,41.4317,41.4546,22100.0
2014-08-20 15:00:00,54.2,54.25,54.19,54.21,29400.0,41.4546,41.4929,41.447,41.4623,29400.0
2014-08-20 15:10:00,54.2,54.21,54.16,54.2,37300.0,41.4546,41.4623,41.4241,41.4546,37300.0
2014-08-20 15:20:00,54.2,54.24,54.18,54.18,29200.0,41.4546,41.4852,41.4394,41.4394,29200.0
2014-08-20 15:30:00,54.19,54.19,54.16,54.18,24000.0,41.447,41.447,41.4241,41.4394,24000.0
2014-08-20 15:40:00,54.17,54.19,54.11,54.12,42200.0,41.4317,41.447,41.3858,41.3935,42200.0
2014-08-20 15:50:00,54.13,54.14,54.05,54.06,95700.0,41.4011,41.4088,41.3399,41.3476,95700.0
2014-08-21 09:30:00,53.95,53.95,53.59,53.63,65700.0,41.2634,41.2634,40.9881,41.0187,65700.0
2014-08-21 09:40:00,53.63,53.73,53.6,53.7,23400.0,41.0187,41.0952,40.9957,41.0722,23400.0
2014-08-21 09:50:00,53.67,53.8,53.66,53.77,18800.0,41.0493,41.1487,41.0416,41.1258,18800.0
2014-08-21 10:00:00,53.79,53.82,53.63,53.64,39600.0,41.1411,41.164,41.0187,41.0263,39600.0
2014-08-21 10:10:00,53.66,53.72,53.61,53.7,44100.0,41.0416,41.0875,41.0034,41.0722,44100.0
2014-08-21 10:20:00,53.68,53.72,53.65,53.71,17900.0,41.0569,41.0875,41.034,41.0799,17900.0
2014-08-21 10:30:00,53.71,53.85,53.69,53.85,17600.0,41.0799,41.187,41.0646,41.187,17600.0
2014-08-21 10:40:00,53.85,53.9,53.76,53.8,45500.0,41.187,41.2252,41.1181,41.1487,45500.0
2014-08-21 10:50:00,53.8,53.81,53.73,53.75,11000.0,41.1487,41.1564,41.0952,41.1105,11000.0
2014-08-21 11:00:00,53.75,53.85,53.75,53.79,16300.0,41.1105,41.187,41.1105,41.1411,16300.0
2014-08-21 11:10:00,53.79,53.88,53.79,53.84,7900.0,41.1411,41.2099,41.1411,41.1793,7900.0
2014-08-21 11:20:00,53.83,53.85,53.79,53.79,29100.0,41.1717,41.187,41.1411,41.1411,29100.0
2014-08-21 11:30:00,53.8,53.91,53.76,53.91,13700.0,41.1487,41.2328,41.1181,41.2328,13700.0
2014-08-21 11:40:00,53.9,53.92,53.81,53.82,12900.0,41.2252,41.2405,41.1564,41.164,12900.0
2014-08-21 11:50:00,53.82,53.88,53.81,53.85,5500.0,41.164,41.2099,41.1564,41.187,5500.0
2014-08-21 12:00:00,53.84,53.87,53.82,53.84,14800.0,41.1793,41.2023,41.164,41.1793,14800.0
2014-08-21 12:10:00,53.84,53.89,53.82,53.88,7500.0,41.1793,41.2175,41.164,41.2099,7500.0
2014-08-21 12:20:00,53.87,53.89,53.81,53.82,11200.0,41.2023,41.2175,41.1564,41.164,11200.0
2014-08-21 12:30:00,53.82,53.83,53.75,53.79,10100.0,41.164,41.1717,41.1105,41.1411,10100.0
2014-08-21 12:40:00,53.77,53.79,53.75,53.78,16200.0,41.1258,41.1411,41.1105,41.1334,16200.0
2014-08-21 12:50:00,53.78,53.79,53.76,53.79,12200.0,41.1334,41.1411,41.1181,41.1411,12200.0
2014-08-21 13:00:00,53.8,53.81,53.77,53.8,9700.0,41.1487,41.1564,41.1258,41.1487,9700.0
2014-08-21 13:10:00,53.8,53.96,53.79,53.95,36500.0,41.1487,41.2711,41.1411,41.2634,36500.0
2014-08-21 13:20:00,53.95,54.01,53.94,54.01,14900.0,41.2634,41.3093,41.2558,41.3093,14900.0
2014-08-21 13:30:00,54.01,54.02,53.94,53.96,28300.0,41.3093,41.317,41.2558,41.2711,28300.0
2014-08-21 13:40:00,53.97,53.97,53.93,53.95,27400.0,41.2787,41.2787,41.2481,41.2634,27400.0
2014-08-21 13:50:00,53.95,53.99,53.94,53.95,38900.0,41.2634,41.294,41.2558,41.2634,38900.0
2014-08-21 14:00:00,53.94,53.96,53.85,53.89,30400.0,41.2558,41.2711,41.187,41.2175,30400.0
2014-08-21 14:10:00,53.9,53.9,53.82,53.82,20800.0,41.2252,41.2252,41.164,41.164,20800.0
2014-08-21 14:20:00,53.82,53.85,53.81,53.81,12600.0,41.164,41.187,41.1564,41.1564,12600.0
2014-08-21 14:30:00,53.81,53.83,53.8,53.83,11200.0,41.1564,41.1717,41.1487,41.1717,11200.0
2014-08-21 14:40:00,53.83,53.83,53.77,53.8,26500.0,41.1717,41.1717,41.1258,41.1487,26500.0
2014-08-21 14:50:00,53.8,53.82,53.74,53.78,38600.0,41.1487,41.164,41.1028,41.1334,38600.0
2014-08-21 15:00:00,53.77,53.8,53.77,53.77,14900.0,41.1258,41.1487,41.1258,41.1258,14900.0
2014-08-21 15:10:00,53.77,53.78,53.71,53.71,32000.0,41.1258,41.1334,41.0799,41.0799,32000.0
2014-08-21 15:20:00,53.71,53.73,53.71,53.73,25300.0,41.0799,41.0952,41.0799,41.0952,25300.0
2014-08-21 15:30:00,53.72,53.74,53.7,53.73,35000.0,41.0875,41.1028,41.0722,41.0952,35000.0
2014-08-21 15:40:00,53.72,53.74,53.71,53.74,49300.0,41.0875,41.1028,41.0799,41.1028,49300.0
2014-08-21 15:50:00,53.74,53.75,53.72,53.74,87900.0,41.1028,41.1105,41.0875,41.1028,87900.0
2014-08-22 09:30:00,53.59,53.84,53.53,53.82,49200.0,40.9881,41.1793,40.9422,41.164,49200.0
2014-08-22 09:40:00,53.81,53.84,53.68,53.75,18000.0,41.1564,41.1793,41.0569,41.1105,18000.0
2014-08-22 09:50:00,53.75,53.79,53.71,53.75,14700.0,41.1105,41.1411,41.0799,41.1105,14700.0
2014-08-22 10:00:00,53.75,53.81,53.65,53.81,25500.0,41.1105,41.1564,41.034,41.1564,25500.0
2014-08-22 10:10:00,53.81,53.81,53.62,53.63,12500.0,41.1564,41.1564,41.011,41.0187,12500.0
2014-08-22 10:20:00,53.64,53.68,53.62,53.68,25900.0,41.0263,41.0569,41.011,41.0569,25900.0
2014-08-22 10:30:00,53.66,53.72,53.58,53.61,31400.0,41.0416,41.0875,40.9804,41.0034,31400.0
2014-08-22 10:40:00,53.62,53.62,53.54,53.58,11900.0,41.011,41.011,40.9499,40.9804,11900.0
2014-08-22 10:50:00,53.58,53.58,53.48,53.52,16800.0,40.9804,40.9804,40.904,40.9346,16800.0
2014-08-22 11:00:00,53.52,53.63,53.47,53.59,34000.0,40.9346,41.0187,40.8963,40.9881,34000.0
2014-08-22 11:10:00,53.6,53.63,53.58,53.6,23000.0,40.9957,41.0187,40.9804,40.9957,23000.0
2014-08-22 11:20:00,53.59,53.74,53.57,53.72,15000.0,40.9881,41.1028,40.9728,41.0875,15000.0
2014-08-22 11:30:00,53.69,53.75,53.69,53.73,13700.0,41.0646,41.1105,41.0646,41.0952,13700.0
2014-08-22 11:40:00,53.72,53.74,53.67,53.67,7100.0,41.0875,41.1028,41.0493,41.0493,7100.0
2014-08-22 11:50:00,53.69,53.75,53.69,53.74,9900.0,41.0646,41.1105,41.0646,41.1028,9900.0
2014-08-22 12:00:00,53.75,53.8,53.74,53.8,14300.0,41.1105,41.1487,41.1028,41.1487,14300.0
2014-08-22 12:10:00,53.8,53.85,53.77,53.85,13900.0,41.1487,41.187,41.1258,41.187,13900.0
2014-08-22 12:20:00,53.84,53.92,53.83,53.89,16500.0,41.1793,41.2405,41.1717,41.2175,16500.0
2014-08-22 12:30:00,53.9,53.9,53.84,53.85,7800.0,41.2252,41.2252,41.1793,41.187,7800.0
2014-08-22 12:40:00,53.85,53.85,53.77,53.8,16300.0,41.187,41.187,41.1258,41.1487,16300.0
2014-08-22 12:50:00,53.82,53.83,53.77,53.79,7100.0,41.164,41.1717,41.1258,41.1411,7100.0
2014-08-22 13:00:00,53.79,53.81,53.76,53.76,20000.0,41.1411,41.1564,41.1181,41.1181,20000.0
2014-08-22 13:10:00,53.77,53.78,53.73,53.74,14500.0,41.1258,41.1334,41.0952,41.1028,14500.0
2014-08-22 13:20:00,53.74,53.76,53.73,53.73,25300.0,41.1028,41.1181,41.0952,41.0952,25300.0
2014-08-22 13:30:00,53.75,53.78,53.73,53.76,21300.0,41.1105,41.1334,41.0952,41.1181,21300.0
2014-08-22 13:40:00,53.75,53.75,53.72,53.73,11400.0,41.1105,41.1105,41.0875,41.0952,11400.0
2014-08-22 13:50:00,53.73,53.77,53.71,53.73,29400.0,41.0952,41.1258,41.0799,41.0952,29400.0
2014-08-22 14:00:00,53.74,53.74,53.68,53.71,12500.0,41.1028,41.1028,41.0569,41.0799,12500.0
2014-08-22 14:10:00,53.7,53.73,53.68,53.7,21400.0,41.0722,41.0952,41.0569,41.0722,21400.0
2014-08-22 14:20:00,53.7,53.71,53.64,53.66,47100.0,41.0722,41.0799,41.0263,41.0416,47100.0
2014-08-22 14:30:00,53.66,53.69,53.63,53.68,31200.0,41.0416,41.0646,41.0187,41.0569,31200.0
2014-08-22 14:40:00,53.68,53.7,53.67,53.69,22600.0,41.0569,41.0722,41.0493,41.0646,22600.0
2014-08-22 14:50:00,53.69,53.71,53.67,53.69,17800.0,41.0646,41.0799,41.0493,41.0646,17800.0
2014-08-22 15:00:00,53.68,53.79,53.68,53.77,16200.0,41.0569,41.1411,41.0569,41.1258,16200.0
2014-08-22 15:10:00,53.8,53.83,53.78,53.81,24500.0,41.1487,41.1717,41.1334,41.1564,24500.0
2014-08-22 15:20:00,53.81,53.82,53.76,53.79,17600.0,41.1564,41.164,41.1181,41.1411,17600.0
2014-08-22 15:30:00,53.79,53.79,53.73,53.78,24000.0,41.1411,41.1411,41.0952,41.1334,24000.0
2014-08-22 15:40:00,53.77,53.78,53.68,53.7,36800.0,41.1258,41.1334,41.0569,41.0722,36800.0
2014-08-22 15:50:00,53.7,53.75,53.69,53.75,93200.0,41.0722,41.1105,41.0646,41.1105,93200.0
2014-08-25 09:30:00,54.06,54.23,54.01,54.23,90900.0,41.3476,41.4776,41.3093,41.4776,90900.0
2014-08-25 09:40:00,54.22,54.3,54.16,54.2,19600.0,41.4699,41.5311,41.4241,41.4546,19600.0
2014-08-25 09:50:00,54.2,54.29,54.19,54.26,13600.0,41.4546,41.5235,41.447,41.5005,13600.0
2014-08-25 10:00:00,54.25,54.25,54.1,54.16,25500.0,41.4929,41.4929,41.3782,41.4241,25500.0
2014-08-25 10:10:00,54.16,54.22,54.14,54.14,26500.0,41.4241,41.4699,41.4088,41.4088,26500.0
2014-08-25 10:20:00,54.14,54.19,54.13,54.16,18100.0,41.4088,41.447,41.4011,41.4241,18100.0
2014-08-25 10:30:00,54.17,54.2,54.16,54.17,17000.0,41.4317,41.4546,41.4241,41.4317,17000.0
2014-08-25 10:40:00,54.17,54.23,54.15,54.22,20400.0,41.4317,41.4776,41.4164,41.4699,20400.0
2014-08-25 10:50:00,54.22,54.26,54.18,54.18,14100.0,41.4699,41.5005,41.4394,41.4394,14100.0
2014-08-25 11:00:00,54.18,54.2,54.15,54.16,13200.0,41.4394,41.4546,41.4164,41.4241,13200.0
2014-08-25 11:10:00,54.17,54.22,54.15,54.19,21300.0,41.4317,41.4699,41.4164,41.447,21300.0
2014-08-25 11:20:00,54.2,54.2,54.13,54.13,15800.0,41.4546,41.4546,41.4011,41.4011,15800.0
2014-08-25 11:30:00,54.11,54.24,54.11,54.17,33400.0,41.3858,41.4852,41.3858,41.4317,33400.0
2014-08-25 11:40:00,54.17,54.26,54.17,54.23,41600.0,41.4317,41.5005,41.4317,41.4776,41600.0
2014-08-25 11:50:00,54.23,54.23,54.18,54.18,12300.0,41.4776,41.4776,41.4394,41.4394,12300.0
2014-08-25 12:00:00,54.19,54.2,54.17,54.18,12100.0,41.447,41.4546,41.4317,41.4394,12100.0
2014-08-25 12:10:00,54.18,54.2,54.16,54.17,19200.0,41.4394,41.4546,41.4241,41.4317,19200.0
2014-08-25 12:20:00,54.17,54.18,54.16,54.18,10500.0,41.4317,41.4394,41.4241,41.4394,10500.0
2014-08-25 12:30:00,54.18,54.18,54.1,54.13,13700.0,41.4394,41.4394,41.3782,41.4011,13700.0
2014-08-25 12:40:00,54.12,54.14,54.11,54.11,4500.0,41.3935,41.4088,41.3858,41.3858,4500.0
2014-08-25 12:50:00,54.1,54.1,54.04,54.04,11800.0,41.3782,41.3782,41.3323,41.3323,11800.0
2014-08-25 13:00:00,54.03,54.08,54.03,54.03,9100.0,41.3246,41.3629,41.3246,41.3246,9100.0
2014-08-25 13:10:00,54.03,54.06,54.03,54.03,5100.0,41.3246,41.3476,41.3246,41.3246,5100.0
2014-08-25 13:20:00,54.03,54.07,54.02,54.05,11000.0,41.3246,41.3552,41.317,41.3399,11000.0
2014-08-25 13:30:00,54.06,54.08,54.03,54.06,56400.0,41.3476,41.3629,41.3246,41.3476,56400.0
2014-08-25 13:40:00,54.06,54.07,53.97,54.0,10100.0,41.3476,41.3552,41.2787,41.3017,10100.0
2014-08-25 13:50:00,53.99,53.99,53.93,53.93,6600.0,41.294,41.294,41.2481,41.2481,6600.0
2014-08-25 14:00:00,53.94,53.94,53.82,53.82,17200.0,41.2558,41.2558,41.164,41.164,17200.0
2014-08-25 14:10:00,53.83,53.85,53.82,53.82,9000.0,41.1717,41.187,41.164,41.164,9000.0
2014-08-25 14:20:00,53.81,53.84,53.81,53.83,13000.0,41.1564,41.1793,41.1564,41.1717,13000.0
2014-08-25 14:30:00,53.82,53.84,53.81,53.84,8800.0,41.164,41.1793,41.1564,41.1793,8800.0
2014-08-25 14:40:00,53.83,53.85,53.82,53.84,9900.0,41.1717,41.187,41.164,41.1793,9900.0
2014-08-25 14:50:00,53.84,53.91,53.84,53.91,9100.0,41.1793,41.2328,41.1793,41.2328,9100.0
2014-08-25 15:00:00,53.9,53.92,53.9,53.92,12500.0,41.2252,41.2405,41.2252,41.2405,12500.0
2014-08-25 15:10:00,53.92,53.97,53.91,53.97,11100.0,41.2405,41.2787,41.2328,41.2787,11100.0
2014-08-25 15:20:00,53.96,53.98,53.94,53.95,20900.0,41.2711,41.2864,41.2558,41.2634,20900.0
2014-08-25 15:30:00,53.96,54.03,53.96,54.03,22900.0,41.2711,41.3246,41.2711,41.3246,22900.0
2014-08-25 15:40:00,54.02,54.04,53.97,54.0,40000.0,41.317,41.3323,41.2787,41.3017,40000.0
2014-08-25 15:50:00,54.0,54.04,53.97,54.04,39000.0,41.3017,41.3323,41.2787,41.3323,39000.0
2014-08-26 09:30:00,54.17,54.32,54.11,54.13,30700.0,41.4317,41.5464,41.3858,41.4011,30700.0
2014-08-26 09:40:00,54.13,54.37,54.13,54.37,12000.0,41.4011,41.5847,41.4011,41.5847,12000.0
2014-08-26 09:50:00,54.37,54.4,54.33,54.33,21300.0,41.5847,41.6076,41.5541,41.5541,21300.0
2014-08-26 10:00:00,54.31,54.44,54.24,54.35,23800.0,41.5388,41.6382,41.4852,41.5694,23800.0
2014-08-26 10:10:00,54.35,54.45,54.33,54.36,9100.0,41.5694,41.6459,41.5541,41.577,9100.0
2014-08-26 10:20:00,54.36,54.42,54.34,54.36,13800.0,41.577,41.6229,41.5617,41.577,13800.0
2014-08-26 10:30:00,54.35,54.37,54.28,54.35,19000.0,41.5694,41.5847,41.5158,41.5694,19000.0
2014-08-26 10:40:00,54.34,54.4,54.3,54.4,34700.0,41.5617,41.6076,41.5311,41.6076,34700.0
2014-08-26 10:50:00,54.39,54.47,54.36,54.46,17900.0,41.6,41.6612,41.577,41.6535,17900.0
2014-08-26 11:00:00,54.46,54.48,54.38,54.44,25500.0,41.6535,41.6688,41.5923,41.6382,25500.0
2014-08-26 11:10:00,54.44,54.48,54.44,54.45,16200.0,41.6382,41.6688,41.6382,41.6459,16200.0
2014-08-26 11:20:00,54.46,54.5,54.46,54.5,7800.0,41.6535,41.6841,41.6535,41.6841,7800.0
2014-08-26 11:30:00,54.48,54.5,54.47,54.49,15800.0,41.6688,41.6841,41.6612,41.6765,15800.0
2014-08-26 11:40:00,54.48,54.5,54.47,54.5,10900.0,41.6688,41.6841,41.6612,41.6841,10900.0
2014-08-26 11:50:00,54.5,54.53,54.45,54.46,21600.0,41.6841,41.707,41.6459,41.6535,21600.0
2014-08-26 12:00:00,54.48,54.53,54.44,54.53,15400.0,41.6688,41.707,41.6382,41.707,15400.0
2014-08-26 12:10:00,54.51,54.57,54.49,54.55,9600.0,41.6918,41.7376,41.6765,41.7223,9600.0
2014-08-26 12:20:00,54.52,54.56,54.47,54.47,21600.0,41.6994,41.73,41.6612,41.6612,21600.0
2014-08-26 12:30:00,54.47,54.52,54.45,54.48,45900.0,41.6612,41.6994,41.6459,41.6688,45900.0
2014-08-26 12:40:00,54.49,54.49,54.41,54.42,9900.0,41.6765,41.6765,41.6153,41.6229,9900.0
2014-08-26 12:50:00,54.41,54.46,54.41,54.43,10800.0,41.6153,41.6535,41.6153,41.6306,10800.0
2014-08-26 13:00:00,54.44,54.47,54.44,54.46,10200.0,41.6382,41.6612,41.6382,41.6535,10200.0
2014-08-26 13:10:00,54.47,54.48,54.43,54.44,7700.0,41.6612,41.6688,41.6306,41.6382,7700.0
2014-08-26 13:20:00,54.44,54.44,54.4,54.41,15600.0,41.6382,41.6382,41.6076,41.6153,15600.0
2014-08-26 13:30:00,54.41,54.44,54.41,54.44,8000.0,41.6153,41.6382,41.6153,41.6382,8000.0
2014-08-26 13:40:00,54.44,54.45,54.42,54.43,7800.0,41.6382,41.6459,41.6229,41.6306,7800.0
2014-08-26 13:50:00,54.43,54.44,54.41,54.43,9400.0,41.6306,41.6382,41.6153,41.6306,9400.0
2014-08-26 14:00:00,54.44,54.5,54.44,54.5,23200.0,41.6382,41.6841,41.6382,41.6841,23200.0
2014-08-26 14:10:00,54.51,54.52,54.46,54.47,22100.0,41.6918,41.6994,41.6535,41.6612,22100.0
2014-08-26 14:20:00,54.46,54.49,54.46,54.46,7500.0,41.6535,41.6765,41.6535,41.6535,7500.0
2014-08-26 14:30:00,54.47,54.47,54.43,54.46,16900.0,41.6612,41.6612,41.6306,41.6535,16900.0
2014-08-26 14:40:00,54.45,54.54,54.45,54.54,13600.0,41.6459,41.7147,41.6459,41.7147,13600.0
2014-08-26 14:50:00,54.54,54.6,54.54,54.6,24200.0,41.7147,41.7606,41.7147,41.7606,24200.0
2014-08-26 15:00:00,54.59,54.6,54.51,54.51,19700.0,41.7529,41.7606,41.6918,41.6918,19700.0
2014-08-26 15:10:00,54.51,54.52,54.47,54.47,22000.0,41.6918,41.6994,41.6612,41.6612,22000.0
2014-08-26 15:20:00,54.48,54.48,54.4,54.41,24500.0,41.6688,41.6688,41.6076,41.6153,24500.0
2014-08-26 15:30:00,54.4,54.43,54.37,54.37,16900.0,41.6076,41.6306,41.5847,41.5847,16900.0
2014-08-26 15:40:00,54.37,54.38,54.34,54.36,50900.0,41.5847,41.5923,41.5617,41.577,50900.0
2014-08-26 15:50:00,54.36,54.41,54.34,54.36,108400.0,41.577,41.6153,41.5617,41.577,108400.0
2014-08-27 09:30:00,54.36,54.6,54.04,54.06,29200.0,41.577,41.7606,41.3323,41.3476,29200.0
2014-08-27 09:40:00,54.07,54.14,54.04,54.12,15200.0,41.3552,41.4088,41.3323,41.3935,15200.0
2014-08-27 09:50:00,54.12,54.28,54.12,54.19,9700.0,41.3935,41.5158,41.3935,41.447,9700.0
2014-08-27 10:00:00,54.19,54.21,54.07,54.07,10100.0,41.447,41.4623,41.3552,41.3552,10100.0
2014-08-27 10:10:00,54.08,54.13,54.04,54.11,12700.0,41.3629,41.4011,41.3323,41.3858,12700.0
2014-08-27 10:20:00,54.1,54.17,54.1,54.13,13600.0,41.3782,41.4317,41.3782,41.4011,13600.0
2014-08-27 10:30:00,54.1,54.17,54.09,54.16,19700.0,41.3782,41.4317,41.3705,41.4241,19700.0
2014-08-27 10:40:00,54.16,54.21,54.15,54.2,7800.0,41.4241,41.4623,41.4164,41.4546,7800.0
2014-08-27 10:50:00,54.2,54.2,54.16,54.18,8000.0,41.4546,41.4546,41.4241,41.4394,8000.0
2014-08-27 11:00:00,54.19,54.28,54.19,54.26,17700.0,41.447,41.5158,41.447,41.5005,17700.0
2014-08-27 11:10:00,54.26,54.3,54.26,54.3,15700.0,41.5005,41.5311,41.5005,41.5311,15700.0
2014-08-27 11:20:00,54.3,54.3,54.27,54.28,8800.0,41.5311,41.5311,41.5082,41.5158,8800.0
2014-08-27 11:30:00,54.27,54.29,54.22,54.29,10900.0,41.5082,41.5235,41.4699,41.5235,10900.0
2014-08-27 11:40:00,54.29,54.3,54.24,54.26,19800.0,41.5235,41.5311,41.4852,41.5005,19800.0
2014-08-27 11:50:00,54.26,54.32,54.26,54.28,12100.0,41.5005,41.5464,41.5005,41.5158,12100.0
2014-08-27 12:00:00,54.29,54.34,54.28,54.31,17900.0,41.5235,41.5617,41.5158,41.5388,17900.0
2014-08-27 12:10:00,54.31,54.32,54.3,54.3,5300.0,41.5388,41.5464,41.5311,41.5311,5300.0
2014-08-27 12:20:00,54.3,54.33,54.29,54.32,9900.0,41.5311,41.5541,41.5235,41.5464,9900.0
2014-08-27 12:30:00,54.33,54.39,54.33,54.38,31600.0,41.5541,41.6,41.5541,41.5923,31600.0
2014-08-27 12:40:00,54.39,54.46,54.39,54.45,10500.0,41.6,41.6535,41.6,41.6459,10500.0
2014-08-27 12:50:00,54.46,54.47,54.41,54.41,8500.0,41.6535,41.6612,41.6153,41.6153,8500.0
2014-08-27 13:00:00,54.42,54.44,54.4,54.4,25400.0,41.6229,41.6382,41.6076,41.6076,25400.0
2014-08-27 13:10:00,54.39,54.41,54.38,54.39,21300.0,41.6,41.6153,41.5923,41.6,21300.0
2014-08-27 13:20:00,54.39,54.39,54.34,54.34,5100.0,41.6,41.6,41.5617,41.5617,5100.0
2014-08-27 13:30:00,54.35,54.39,54.33,54.35,20100.0,41.5694,41.6,41.5541,41.5694,20100.0
2014-08-27 13:40:00,54.35,54.4,54.32,54.33,27100.0,41.5694,41.6076,41.5464,41.5541,27100.0
2014-08-27 13:50:00,54.33,54.35,54.3,54.35,13800.0,41.5541,41.5694,41.5311,41.5694,13800.0
2014-08-27 14:00:00,54.35,54.36,54.32,54.34,21700.0,41.5694,41.577,41.5464,41.5617,21700.0
2014-08-27 14:10:00,54.35,54.38,54.33,54.34,9300.0,41.5694,41.5923,41.5541,41.5617,9300.0
2014-08-27 14:20:00,54.35,54.36,54.34,54.36,11900.0,41.5694,41.577,41.5617,41.577,11900.0
2014-08-27 14:30:00,54.36,54.37,54.33,54.34,9900.0,41.577,41.5847,41.5541,41.5617,9900.0
2014-08-27 14:40:00,54.34,54.36,54.31,54.36,29100.0,41.5617,41.577,41.5388,41.577,29100.0
2014-08-27 14:50:00,54.36,54.36,54.26,54.26,12500.0,41.577,41.577,41.5005,41.5005,12500.0
2014-08-27 15:00:00,54.26,54.27,54.21,54.24,14500.0,41.5005,41.5082,41.4623,41.4852,14500.0
2014-08-27 15:10:00,54.25,54.28,54.2,54.24,13800.0,41.4929,41.5158,41.4546,41.4852,13800.0
2014-08-27 15:20:00,54.25,54.28,54.24,54.25,14000.0,41.4929,41.5158,41.4852,41.4929,14000.0
2014-08-27 15:30:00,54.23,54.29,54.23,54.27,33600.0,41.4776,41.5235,41.4776,41.5082,33600.0
2014-08-27 15:40:00,54.26,54.32,54.26,54.3,34200.0,41.5005,41.5464,41.5005,41.5311,34200.0
2014-08-27 15:50:00,54.31,54.31,54.28,54.3,47300.0,41.5388,41.5388,41.5158,41.5311,47300.0
2014-08-28 09:30:00,53.84,53.97,53.54,53.67,62000.0,41.1793,41.2787,40.9499,41.0493,62000.0
2014-08-28 09:40:00,53.62,53.72,53.61,53.71,80100.0,41.011,41.0875,41.0034,41.0799,80100.0
2014-08-28 09:50:00,53.66,53.84,53.66,53.82,11700.0,41.0416,41.1793,41.0416,41.164,11700.0
2014-08-28 10:00:00,53.83,53.95,53.83,53.93,19100.0,41.1717,41.2634,41.1717,41.2481,19100.0
2014-08-28 10:10:00,53.94,53.95,53.7,53.79,49600.0,41.2558,41.2634,41.0722,41.1411,49600.0
2014-08-28 10:20:00,53.76,53.86,53.76,53.84,8700.0,41.1181,41.1946,41.1181,41.1793,8700.0
2014-08-28 10:30:00,53.84,53.85,53.76,53.8,8700.0,41.1793,41.187,41.1181,41.1487,8700.0
2014-08-28 10:40:00,53.8,53.85,53.78,53.83,11600.0,41.1487,41.187,41.1334,41.1717,11600.0
2014-08-28 10:50:00,53.82,53.84,53.78,53.83,4000.0,41.164,41.1793,41.1334,41.1717,4000.0
2014-08-28 11:00:00,53.84,53.89,53.83,53.86,6200.0,41.1793,41.2175,41.1717,41.1946,6200.0
2014-08-28 11:10:00,53.89,53.95,53.87,53.87,13700.0,41.2175,41.2634,41.2023,41.2023,13700.0
2014-08-28 11:20:00,53.86,53.91,53.86,53.91,9300.0,41.1946,41.2328,41.1946,41.2328,9300.0
2014-08-28 11:30:00,53.91,53.96,53.9,53.93,7100.0,41.2328,41.2711,41.2252,41.2481,7100.0
2014-08-28 11:40:00,53.93,53.94,53.91,53.93,10600.0,41.2481,41.2558,41.2328,41.2481,10600.0
2014-08-28 11:50:00,53.94,54.0,53.93,53.96,15000.0,41.2558,41.3017,41.2481,41.2711,15000.0
2014-08-28 12:00:00,53.95,53.98,53.92,53.94,33700.0,41.2634,41.2864,41.2405,41.2558,33700.0
2014-08-28 12:10:00,53.95,54.01,53.93,53.98,10200.0,41.2634,41.3093,41.2481,41.2864,10200.0
2014-08-28 12:20:00,53.96,53.97,53.94,53.96,4900.0,41.2711,41.2787,41.2558,41.2711,4900.0
2014-08-28 12:30:00,53.97,53.97,53.89,53.94,8900.0,41.2787,41.2787,41.2175,41.2558,8900.0
2014-08-28 12:40:00,53.94,53.99,53.93,53.97,13800.0,41.2558,41.294,41.2481,41.2787,13800.0
2014-08-28 12:50:00,53.97,53.98,53.96,53.98,6800.0,41.2787,41.2864,41.2711,41.2864,6800.0
2014-08-28 13:00:00,53.98,53.99,53.94,53.96,8500.0,41.2864,41.294,41.2558,41.2711,8500.0
2014-08-28 13:10:00,53.96,53.97,53.94,53.94,7200.0,41.2711,41.2787,41.2558,41.2558,7200.0
2014-08-28 13:20:00,53.94,53.97,53.93,53.97,7200.0,41.2558,41.2787,41.2481,41.2787,7200.0
2014-08-28 13:30:00,53.97,53.98,53.94,53.94,2900.0,41.2787,41.2864,41.2558,41.2558,2900.0
2014-08-28 13:40:00,53.93,53.98,53.93,53.96,5700.0,41.2481,41.2864,41.2481,41.2711,5700.0
2014-08-28 13:50:00,53.97,53.97,53.92,53.93,9000.0,41.2787,41.2787,41.2405,41.2481,9000.0
2014-08-28 14:00:00,53.92,53.94,53.9,53.91,5300.0,41.2405,41.2558,41.2252,41.2328,5300.0
2014-08-28 14:10:00,53.91,53.96,53.91,53.95,4700.0,41.2328,41.2711,41.2328,41.2634,4700.0
2014-08-28 14:20:00,53.97,53.98,53.93,53.97,19600.0,41.2787,41.2864,41.2481,41.2787,19600.0
2014-08-28 14:30:00,53.96,53.98,53.94,53.94,5600.0,41.2711,41.2864,41.2558,41.2558,5600.0
2014-08-28 14:40:00,53.94,53.96,53.94,53.94,13600.0,41.2558,41.2711,41.2558,41.2558,13600.0
2014-08-28 14:50:00,53.94,53.97,53.94,53.96,11600.0,41.2558,41.2787,41.2558,41.2711,11600.0
2014-08-28 15:00:00,53.97,54.0,53.94,53.94,11800.0,41.2787,41.3017,41.2558,41.2558,11800.0
2014-08-28 15:10:00,53.94,53.98,53.94,53.96,13500.0,41.2558,41.2864,41.2558,41.2711,13500.0
2014-08-28 15:20:00,53.96,54.01,53.96,53.97,12300.0,41.2711,41.3093,41.2711,41.2787,12300.0
2014-08-28 15:30:00,53.98,54.0,53.96,53.98,23500.0,41.2864,41.3017,41.2711,41.2864,23500.0
2014-08-28 15:40:00,53.99,53.99,53.96,53.98,19600.0,41.294,41.294,41.2711,41.2864,19600.0
2014-08-28 15:50:00,53.97,53.97,53.93,53.95,81500.0,41.2787,41.2787,41.2481,41.2634,81500.0
2014-08-29 09:30:00,54.15,54.24,54.01,54.13,28000.0,41.4164,41.4852,41.3093,41.4011,28000.0
2014-08-29 09:40:00,54.1,54.14,54.0,54.06,20800.0,41.3782,41.4088,41.3017,41.3476,20800.0
2014-08-29 09:50:00,54.07,54.19,54.05,54.16,10800.0,41.3552,41.447,41.3399,41.4241,10800.0
2014-08-29 10:00:00,54.15,54.18,54.04,54.07,13900.0,41.4164,41.4394,41.3323,41.3552,13900.0
2014-08-29 10:10:00,54.04,54.05,53.95,53.95,9000.0,41.3323,41.3399,41.2634,41.2634,9000.0
2014-08-29 10:20:00,53.95,53.98,53.91,53.94,12800.0,41.2634,41.2864,41.2328,41.2558,12800.0
2014-08-29 10:30:00,53.92,53.96,53.92,53.96,21100.0,41.2405,41.2711,41.2405,41.2711,21100.0
2014-08-29 10:40:00,53.94,54.01,53.94,54.01,10300.0,41.2558,41.3093,41.2558,41.3093,10300.0
2014-08-29 10:50:00,54.02,54.11,53.99,54.11,6700.0,41.317,41.3858,41.294,41.3858,6700.0
2014-08-29 11:00:00,54.13,54.23,54.12,54.23,18700.0,41.4011,41.4776,41.3935,41.4776,18700.0
2014-08-29 11:10:00,54.23,54.31,54.19,54.2,14200.0,41.4776,41.5388,41.447,41.4546,14200.0
2014-08-29 11:20:00,54.18,54.26,54.18,54.26,7200.0,41.4394,41.5005,41.4394,41.5005,7200.0
2014-08-29 11:30:00,54.25,54.29,54.23,54.23,9200.0,41.4929,41.5235,41.4776,41.4776,9200.0
2014-08-29 11:40:00,54.24,54.27,54.23,54.25,7900.0,41.4852,41.5082,41.4776,41.4929,7900.0
2014-08-29 11:50:00,54.27,54.29,54.25,54.29,6600.0,41.5082,41.5235,41.4929,41.5235,6600.0
2014-08-29 12:00:00,54.29,54.29,54.21,54.25,15000.0,41.5235,41.5235,41.4623,41.4929,15000.0
2014-08-29 12:10:00,54.23,54.24,54.19,54.2,3600.0,41.4776,41.4852,41.447,41.4546,3600.0
2014-08-29 12:20:00,54.19,54.19,54.12,54.15,6700.0,41.447,41.447,41.3935,41.4164,6700.0
2014-08-29 12:30:00,54.16,54.25,54.16,54.25,22000.0,41.4241,41.4929,41.4241,41.4929,22000.0
2014-08-29 12:40:00,54.25,54.26,54.22,54.22,6300.0,41.4929,41.5005,41.4699,41.4699,6300.0
2014-08-29 12:50:00,54.22,54.24,54.21,54.23,4500.0,41.4699,41.4852,41.4623,41.4776,4500.0
2014-08-29 13:00:00,54.22,54.22,54.19,54.19,4800.0,41.4699,41.4699,41.447,41.447,4800.0
2014-08-29 13:10:00,54.17,54.17,54.14,54.14,3300.0,41.4317,41.4317,41.4088,41.4088,3300.0
2014-08-29 13:20:00,54.15,54.15,54.11,54.13,3200.0,41.4164,41.4164,41.3858,41.4011,3200.0
2014-08-29 13:30:00,54.14,54.15,54.12,54.15,3100.0,41.4088,41.4164,41.3935,41.4164,3100.0
2014-08-29 13:40:00,54.16,54.16,54.13,54.14,5600.0,41.4241,41.4241,41.4011,41.4088,5600.0
2014-08-29 13:50:00,54.13,54.17,54.13,54.17,5300.0,41.4011,41.4317,41.4011,41.4317,5300.0
2014-08-29 14:00:00,54.18,54.18,54.14,54.15,3000.0,41.4394,41.4394,41.4088,41.4164,3000.0
2014-08-29 14:10:00,54.16,54.22,54.15,54.19,5200.0,41.4241,41.4699,41.4164,41.447,5200.0
2014-08-29 14:20:00,54.19,54.21,54.17,54.18,5400.0,41.447,41.4623,41.4317,41.4394,5400.0
2014-08-29 14:30:00,54.18,54.19,54.16,54.16,2100.0,41.4394,41.447,41.4241,41.4241,2100.0
2014-08-29 14:40:00,54.15,54.15,54.11,54.14,6900.0,41.4164,41.4164,41.3858,41.4088,6900.0
2014-08-29 14:50:00,54.13,54.15,54.11,54.11,3600.0,41.4011,41.4164,41.3858,41.3858,3600.0
2014-08-29 15:00:00,54.11,54.16,54.1,54.11,12000.0,41.3858,41.4241,41.3782,41.3858,12000.0
2014-08-29 15:10:00,54.1,54.15,54.09,54.14,8200.0,41.3782,41.4164,41.3705,41.4088,8200.0
2014-08-29 15:20:00,54.15,54.18,54.13,54.16,17300.0,41.4164,41.4394,41.4011,41.4241,17300.0
2014-08-29 15:30:00,54.16,54.22,54.16,54.21,16700.0,41.4241,41.4699,41.4241,41.4623,16700.0
2014-08-29 15:40:00,54.21,54.33,54.2,54.33,44600.0,41.4623,41.5541,41.4546,41.5541,44600.0
2014-08-29 15:50:00,54.33,54.38,54.3,54.3,131400.0,41.5541,41.5923,41.5311,41.5311,131400.0
2014-09-02 09:30:00,54.32,54.45,54.16,54.26,42700.0,41.5464,41.6459,41.4241,41.5005,42700.0
2014-09-02 09:40:00,54.27,54.31,54.18,54.26,23400.0,41.5082,41.5388,41.4394,41.5005,23400.0
2014-09-02 09:50:00,54.27,54.27,54.14,54.21,24900.0,41.5082,41.5082,41.4088,41.4623,24900.0
2014-09-02 10:00:00,54.22,54.27,54.15,54.17,34900.0,41.4699,41.5082,41.4164,41.4317,34900.0
2014-09-02 10:10:00,54.17,54.17,54.07,54.1,24400.0,41.4317,41.4317,41.3552,41.3782,24400.0
2014-09-02 10:20:00,54.11,54.25,54.09,54.24,25600.0,41.3858,41.4929,41.3705,41.4852,25600.0
2014-09-02 10:30:00,54.24,54.32,54.22,54.3,25100.0,41.4852,41.5464,41.4699,41.5311,25100.0
2014-09-02 10:40:00,54.3,54.38,54.3,54.33,25600.0,41.5311,41.5923,41.5311,41.5541,25600.0
2014-09-02 10:50:00,54.33,54.39,54.32,54.36,15400.0,41.5541,41.6,41.5464,41.577,15400.0
2014-09-02 11:00:00,54.35,54.36,54.26,54.28,11800.0,41.5694,41.577,41.5005,41.5158,11800.0
2014-09-02 11:10:00,54.28,54.31,54.16,54.16,10000.0,41.5158,41.5388,41.4241,41.4241,10000.0
2014-09-02 11:20:00,54.15,54.22,54.14,54.15,12400.0,41.4164,41.4699,41.4088,41.4164,12400.0
2014-09-02 11:30:00,54.14,54.16,54.1,54.15,55500.0,41.4088,41.4241,41.3782,41.4164,55500.0
2014-09-02 11:40:00,54.15,54.25,54.15,54.2,22900.0,41.4164,41.4929,41.4164,41.4546,22900.0
2014-09-02 11:50:00,54.2,54.2,54.05,54.09,25600.0,41.4546,41.4546,41.3399,41.3705,25600.0
2014-09-02 12:00:00,54.1,54.14,54.09,54.12,10200.0,41.3782,41.4088,41.3705,41.3935,10200.0
2014-09-02 12:10:00,54.12,54.17,54.11,54.16,6400.0,41.3935,41.4317,41.3858,41.4241,6400.0
2014-09-02 12:20:00,54.17,54.17,54.12,54.12,5500.0,41.4317,41.4317,41.3935,41.3935,5500.0
2014-09-02 12:30:00,54.11,54.11,54.0,54.01,15500.0,41.3858,41.3858,41.3017,41.3093,15500.0
2014-09-02 12:40:00,54.01,54.04,53.96,53.97,11900.0,41.3093,41.3323,41.2711,41.2787,11900.0
2014-09-02 12:50:00,53.97,53.99,53.95,53.95,12300.0,41.2787,41.294,41.2634,41.2634,12300.0
2014-09-02 13:00:00,53.95,54.0,53.91,53.98,15500.0,41.2634,41.3017,41.2328,41.2864,15500.0
2014-09-02 13:10:00,53.99,54.04,53.98,54.03,6800.0,41.294,41.3323,41.2864,41.3246,6800.0
2014-09-02 13:20:00,54.03,54.05,54.01,54.01,15900.0,41.3246,41.3399,41.3093,41.3093,15900.0
2014-09-02 13:30:00,54.01,54.02,53.95,53.97,31800.0,41.3093,41.317,41.2634,41.2787,31800.0
2014-09-02 13:40:00,53.97,54.03,53.96,54.03,14300.0,41.2787,41.3246,41.2711,41.3246,14300.0
2014-09-02 13:50:00,54.02,54.09,54.02,54.08,7200.0,41.317,41.3705,41.317,41.3629,7200.0
2014-09-02 14:00:00,54.07,54.16,54.07,54.15,14300.0,41.3552,41.4241,41.3552,41.4164,14300.0
2014-09-02 14:10:00,54.15,54.17,54.12,54.13,19300.0,41.4164,41.4317,41.3935,41.4011,19300.0
2014-09-02 14:20:00,54.13,54.14,54.07,54.11,11900.0,41.4011,41.4088,41.3552,41.3858,11900.0
2014-09-02 14:30:00,54.12,54.13,54.07,54.12,19000.0,41.3935,41.4011,41.3552,41.3935,19000.0
2014-09-02 14:40:00,54.12,54.14,54.1,54.13,31200.0,41.3935,41.4088,41.3782,41.4011,31200.0
2014-09-02 14:50:00,54.13,54.15,54.1,54.1,24700.0,41.4011,41.4164,41.3782,41.3782,24700.0
2014-09-02 15:00:00,54.1,54.13,54.1,54.12,13000.0,41.3782,41.4011,41.3782,41.3935,13000.0
2014-09-02 15:10:00,54.12,54.12,54.07,54.1,82100.0,41.3935,41.3935,41.3552,41.3782,82100.0
2014-09-02 15:20:00,54.1,54.11,54.05,54.06,42800.0,41.3782,41.3858,41.3399,41.3476,42800.0
2014-09-02 15:30:00,54.06,54.06,53.93,53.94,69800.0,41.3476,41.3476,41.2481,41.2558,69800.0
2014-09-02 15:40:00,53.95,53.98,53.93,53.97,119500.0,41.2634,41.2864,41.2481,41.2787,119500.0
2014-09-02 15:50:00,53.97,53.98,53.91,53.91,194500.0,41.2787,41.2864,41.2328,41.2328,194500.0
2014-09-03 09:30:00,54.51,54.94,54.51,54.91,96100.0,41.6918,42.0206,41.6918,41.9977,96100.0
2014-09-03 09:40:00,54.89,54.99,54.83,54.96,28000.0,41.9824,42.0589,41.9365,42.0359,28000.0
2014-09-03 09:50:00,54.96,55.15,54.95,55.15,59900.0,42.0359,42.1813,42.0283,42.1813,59900.0
2014-09-03 10:00:00,55.16,55.21,55.09,55.14,33200.0,42.1889,42.2271,42.1354,42.1736,33200.0
2014-09-03 10:10:00,55.14,55.17,55.03,55.06,40700.0,42.1736,42.1965,42.0895,42.1124,40700.0
2014-09-03 10:20:00,55.05,55.08,54.94,55.03,30600.0,42.1048,42.1277,42.0206,42.0895,30600.0
2014-09-03 10:30:00,55.03,55.11,55.03,55.05,24400.0,42.0895,42.1507,42.0895,42.1048,24400.0
2014-09-03 10:40:00,55.06,55.13,55.04,55.13,41900.0,42.1124,42.166,42.0971,42.166,41900.0
2014-09-03 10:50:00,55.13,55.13,55.01,55.12,39200.0,42.166,42.166,42.0742,42.1583,39200.0
2014-09-03 11:00:00,55.12,55.18,55.08,55.08,33700.0,42.1583,42.2042,42.1277,42.1277,33700.0
2014-09-03 11:10:00,55.09,55.13,55.05,55.13,42700.0,42.1354,42.166,42.1048,42.166,42700.0
2014-09-03 11:20:00,55.13,55.13,55.02,55.08,113200.0,42.166,42.166,42.0818,42.1277,113200.0
2014-09-03 11:30:00,55.07,55.08,54.84,54.93,30900.0,42.1201,42.1277,41.9442,42.013,30900.0
2014-09-03 11:40:00,54.93,54.95,54.88,54.92,10300.0,42.013,42.0283,41.9747,42.0053,10300.0
2014-09-03 11:50:00,54.92,54.95,54.87,54.87,10700.0,42.0053,42.0283,41.9671,41.9671,10700.0
2014-09-03 12:00:00,54.87,54.9,54.85,54.9,9700.0,41.9671,41.99,41.9518,41.99,9700.0
2014-09-03 12:10:00,54.91,55.05,54.91,55.05,23900.0,41.9977,42.1048,41.9977,42.1048,23900.0
2014-09-03 12:20:00,55.04,55.16,55.04,55.13,41900.0,42.0971,42.1889,42.0971,42.166,41900.0
2014-09-03 12:30:00,55.13,55.14,55.08,55.12,9400.0,42.166,42.1736,42.1277,42.1583,9400.0
2014-09-03 12:40:00,55.12,55.2,55.07,55.08,49000.0,42.1583,42.2195,42.1201,42.1277,49000.0
2014-09-03 12:50:00,55.09,55.14,55.04,55.1,17600.0,42.1354,42.1736,42.0971,42.143,17600.0
2014-09-03 13:00:00,55.1,55.15,55.05,55.13,24400.0,42.143,42.1813,42.1048,42.166,24400.0
2014-09-03 13:10:00,55.13,55.2,55.13,55.19,39200.0,42.166,42.2195,42.166,42.2118,39200.0
2014-09-03 13:20:00,55.19,55.21,55.14,55.21,7100.0,42.2118,42.2271,42.1736,42.2271,7100.0
2014-09-03 13:30:00,55.21,55.26,55.16,55.16,16100.0,42.2271,42.2654,42.1889,42.1889,16100.0
2014-09-03 13:40:00,55.17,55.2,55.14,55.14,6500.0,42.1965,42.2195,42.1736,42.1736,6500.0
2014-09-03 13:50:00,55.14,55.14,55.1,55.14,15900.0,42.1736,42.1736,42.143,42.1736,15900.0
2014-09-03 14:00:00,55.14,55.14,55.1,55.1,22200.0,42.1736,42.1736,42.143,42.143,22200.0
2014-09-03 14:10:00,55.1,55.14,55.09,55.13,18800.0,42.143,42.1736,42.1354,42.166,18800.0
2014-09-03 14:20:00,55.13,55.13,55.05,55.08,10900.0,42.166,42.166,42.1048,42.1277,10900.0
2014-09-03 14:30:00,55.09,55.12,55.09,55.11,15200.0,42.1354,42.1583,42.1354,42.1507,15200.0
2014-09-03 14:40:00,55.11,55.13,55.06,55.06,26500.0,42.1507,42.166,42.1124,42.1124,26500.0
2014-09-03 14:50:00,55.06,55.06,54.98,55.01,20200.0,42.1124,42.1124,42.0512,42.0742,20200.0
2014-09-03 15:00:00,55.01,55.06,54.95,55.06,42600.0,42.0742,42.1124,42.0283,42.1124,42600.0
2014-09-03 15:10:00,55.06,55.06,54.97,55.0,19600.0,42.1124,42.1124,42.0436,42.0665,19600.0
2014-09-03 15:20:00,54.99,55.01,54.95,54.97,21900.0,42.0589,42.0742,42.0283,42.0436,21900.0
2014-09-03 15:30:00,54.98,55.04,54.96,55.02,84800.0,42.0512,42.0971,42.0359,42.0818,84800.0
2014-09-03 15:40:00,55.02,55.03,54.96,55.0,180900.0,42.0818,42.0895,42.0359,42.0665,180900.0
2014-09-03 15:50:00,55.0,55.05,54.99,55.02,151300.0,42.0665,42.1048,42.0589,42.0818,151300.0
2014-09-04 09:30:00,55.0,55.1,54.97,55.03,31100.0,42.0665,42.143,42.0436,42.0895,31100.0
2014-09-04 09:40:00,54.98,55.14,54.98,55.14,13800.0,42.0512,42.1736,42.0512,42.1736,13800.0
2014-09-04 09:50:00,55.14,55.41,55.14,55.39,36700.0,42.1736,42.3801,42.1736,42.3648,36700.0
2014-09-04 10:00:00,55.4,55.45,55.35,55.45,25400.0,42.3725,42.4107,42.3342,42.4107,25400.0
2014-09-04 10:10:00,55.45,55.59,55.43,55.45,60500.0,42.4107,42.5178,42.3954,42.4107,60500.0
2014-09-04 10:20:00,55.44,55.57,55.42,55.56,21500.0,42.4031,42.5025,42.3878,42.4948,21500.0
2014-09-04 10:30:00,55.56,55.59,55.52,55.57,12400.0,42.4948,42.5178,42.4642,42.5025,12400.0
2014-09-04 10:40:00,55.57,55.77,55.55,55.77,47500.0,42.5025,42.6555,42.4872,42.6555,47500.0
2014-09-04 10:50:00,55.76,55.79,55.69,55.76,61400.0,42.6478,42.6708,42.5943,42.6478,61400.0
2014-09-04 11:00:00,55.76,55.91,55.76,55.89,77500.0,42.6478,42.7625,42.6478,42.7472,77500.0
2014-09-04 11:10:00,55.88,55.96,55.85,55.85,51100.0,42.7396,42.8008,42.7166,42.7166,51100.0
2014-09-04 11:20:00,55.86,55.86,55.76,55.79,59000.0,42.7243,42.7243,42.6478,42.6708,59000.0
2014-09-04 11:30:00,55.79,55.83,55.67,55.68,64300.0,42.6708,42.7013,42.579,42.5866,64300.0
2014-09-04 11:40:00,55.68,55.76,55.67,55.75,21900.0,42.5866,42.6478,42.579,42.6402,21900.0
2014-09-04 11:50:00,55.75,55.87,55.7,55.86,152900.0,42.6402,42.7319,42.6019,42.7243,152900.0
2014-09-04 12:00:00,55.85,55.93,55.8,55.91,89500.0,42.7166,42.7778,42.6784,42.7625,89500.0
2014-09-04 12:10:00,55.91,55.95,55.85,55.91,34600.0,42.7625,42.7931,42.7166,42.7625,34600.0
2014-09-04 12:20:00,55.91,55.93,55.84,55.86,22500.0,42.7625,42.7778,42.709,42.7243,22500.0
2014-09-04 12:30:00,55.87,55.88,55.83,55.86,13900.0,42.7319,42.7396,42.7013,42.7243,13900.0
2014-09-04 12:40:00,55.85,55.92,55.84,55.92,30600.0,42.7166,42.7702,42.709,42.7702,30600.0
2014-09-04 12:50:00,55.92,55.93,55.9,55.92,21200.0,42.7702,42.7778,42.7549,42.7702,21200.0
2014-09-04 13:00:00,55.92,55.96,55.9,55.9,54100.0,42.7702,42.8008,42.7549,42.7549,54100.0
2014-09-04 13:10:00,55.9,55.91,55.89,55.9,14300.0,42.7549,42.7625,42.7472,42.7549,14300.0
2014-09-04 13:20:00,55.9,55.92,55.9,55.9,21800.0,42.7549,42.7702,42.7549,42.7549,21800.0
2014-09-04 13:30:00,55.9,55.93,55.89,55.9,27700.0,42.7549,42.7778,42.7472,42.7549,27700.0
2014-09-04 13:40:00,55.91,55.96,55.89,55.95,17000.0,42.7625,42.8008,42.7472,42.7931,17000.0
2014-09-04 13:50:00,55.94,56.0,55.94,55.99,29500.0,42.7855,42.8314,42.7855,42.8237,29500.0
2014-09-04 14:00:00,55.99,56.08,55.99,56.05,49900.0,42.8237,42.8926,42.8237,42.8696,49900.0
2014-09-04 14:10:00,56.06,56.09,56.03,56.05,34900.0,42.8773,42.9002,42.8543,42.8696,34900.0
2014-09-04 14:20:00,56.05,56.06,56.0,56.01,33600.0,42.8696,42.8773,42.8314,42.839,33600.0
2014-09-04 14:30:00,56.01,56.05,55.99,55.99,42100.0,42.839,42.8696,42.8237,42.8237,42100.0
2014-09-04 14:40:00,55.98,55.99,55.87,55.87,37700.0,42.8161,42.8237,42.7319,42.7319,37700.0
2014-09-04 14:50:00,55.88,55.95,55.87,55.89,51000.0,42.7396,42.7931,42.7319,42.7472,51000.0
2014-09-04 15:00:00,55.88,55.88,55.84,55.85,77200.0,42.7396,42.7396,42.709,42.7166,77200.0
2014-09-04 15:10:00,55.85,55.86,55.72,55.81,88900.0,42.7166,42.7243,42.6172,42.6861,88900.0
2014-09-04 15:20:00,55.81,55.85,55.79,55.81,44600.0,42.6861,42.7166,42.6708,42.6861,44600.0
2014-09-04 15:30:00,55.82,55.83,55.75,55.75,82200.0,42.6937,42.7013,42.6402,42.6402,82200.0
2014-09-04 15:40:00,55.75,55.8,55.74,55.77,128100.0,42.6402,42.6784,42.6325,42.6555,128100.0
2014-09-04 15:50:00,55.78,55.8,55.72,55.79,196000.0,42.6631,42.6784,42.6172,42.6708,196000.0
2014-09-05 09:30:00,55.69,55.74,55.52,55.57,61500.0,42.5943,42.6325,42.4642,42.5025,61500.0
2014-09-05 09:40:00,55.57,55.79,55.48,55.72,35300.0,42.5025,42.6708,42.4337,42.6172,35300.0
2014-09-05 09:50:00,55.7,55.8,55.69,55.77,18900.0,42.6019,42.6784,42.5943,42.6555,18900.0
2014-09-05 10:00:00,55.78,55.8,55.75,55.78,31000.0,42.6631,42.6784,42.6402,42.6631,31000.0
2014-09-05 10:10:00,55.77,55.8,55.63,55.65,32800.0,42.6555,42.6784,42.5484,42.5637,32800.0
2014-09-05 10:20:00,55.66,55.68,55.64,55.65,12400.0,42.5713,42.5866,42.556,42.5637,12400.0
2014-09-05 10:30:00,55.65,55.69,55.63,55.65,34900.0,42.5637,42.5943,42.5484,42.5637,34900.0
2014-09-05 10:40:00,55.64,55.76,55.63,55.71,27300.0,42.556,42.6478,42.5484,42.6096,27300.0
2014-09-05 10:50:00,55.69,55.78,55.68,55.69,16600.0,42.5943,42.6631,42.5866,42.5943,16600.0
2014-09-05 11:00:00,55.68,55.78,55.67,55.76,11600.0,42.5866,42.6631,42.579,42.6478,11600.0
2014-09-05 11:10:00,55.75,55.75,55.68,55.69,7800.0,42.6402,42.6402,42.5866,42.5943,7800.0
2014-09-05 11:20:00,55.69,55.79,55.65,55.78,43500.0,42.5943,42.6708,42.5637,42.6631,43500.0
2014-09-05 11:30:00,55.79,55.86,55.78,55.84,20000.0,42.6708,42.7243,42.6631,42.709,20000.0
2014-09-05 11:40:00,55.84,55.94,55.84,55.89,12600.0,42.709,42.7855,42.709,42.7472,12600.0
2014-09-05 11:50:00,55.9,55.94,55.89,55.91,15900.0,42.7549,42.7855,42.7472,42.7625,15900.0
2014-09-05 12:00:00,55.91,55.93,55.85,55.85,11900.0,42.7625,42.7778,42.7166,42.7166,11900.0
2014-09-05 12:10:00,55.85,55.87,55.82,55.84,11700.0,42.7166,42.7319,42.6937,42.709,11700.0
2014-09-05 12:20:00,55.83,55.89,55.8,55.89,8500.0,42.7013,42.7472,42.6784,42.7472,8500.0
2014-09-05 12:30:00,55.88,55.94,55.86,55.93,15700.0,42.7396,42.7855,42.7243,42.7778,15700.0
2014-09-05 12:40:00,55.93,55.97,55.91,55.93,13900.0,42.7778,42.8084,42.7625,42.7778,13900.0
2014-09-05 12:50:00,55.93,56.06,55.93,56.04,30400.0,42.7778,42.8773,42.7778,42.862,30400.0
2014-09-05 13:00:00,56.03,56.06,55.97,56.03,54900.0,42.8543,42.8773,42.8084,42.8543,54900.0
2014-09-05 13:10:00,56.02,56.07,55.99,56.06,16000.0,42.8467,42.8849,42.8237,42.8773,16000.0
2014-09-05 13:20:00,56.07,56.07,55.99,56.04,14900.0,42.8849,42.8849,42.8237,42.862,14900.0
2014-09-05 13:30:00,56.02,56.02,55.95,55.99,17000.0,42.8467,42.8467,42.7931,42.8237,17000.0
2014-09-05 13:40:00,55.99,56.01,55.96,55.96,11700.0,42.8237,42.839,42.8008,42.8008,11700.0
2014-09-05 13:50:00,55.95,56.0,55.94,56.0,37800.0,42.7931,42.8314,42.7855,42.8314,37800.0
2014-09-05 14:00:00,55.99,56.07,55.99,56.04,15000.0,42.8237,42.8849,42.8237,42.862,15000.0
2014-09-05 14:10:00,56.05,56.05,55.99,55.99,8300.0,42.8696,42.8696,42.8237,42.8237,8300.0
2014-09-05 14:20:00,55.98,56.02,55.98,56.01,19800.0,42.8161,42.8467,42.8161,42.839,19800.0
2014-09-05 14:30:00,56.01,56.02,55.96,55.96,16300.0,42.839,42.8467,42.8008,42.8008,16300.0
2014-09-05 14:40:00,55.96,55.99,55.9,55.99,58200.0,42.8008,42.8237,42.7549,42.8237,58200.0
2014-09-05 14:50:00,55.98,55.98,55.94,55.97,15300.0,42.8161,42.8161,42.7855,42.8084,15300.0
2014-09-05 15:00:00,55.97,55.98,55.94,55.97,20100.0,42.8084,42.8161,42.7855,42.8084,20100.0
2014-09-05 15:10:00,55.97,55.98,55.93,55.93,13900.0,42.8084,42.8161,42.7778,42.7778,13900.0
2014-09-05 15:20:00,55.94,55.95,55.87,55.9,33400.0,42.7855,42.7931,42.7319,42.7549,33400.0
2014-09-05 15:30:00,55.89,55.9,55.83,55.85,28700.0,42.7472,42.7549,42.7013,42.7166,28700.0
2014-09-05 15:40:00,55.85,55.96,55.85,55.95,62500.0,42.7166,42.8008,42.7166,42.7931,62500.0
2014-09-05 15:50:00,55.95,56.03,55.95,56.02,85300.0,42.7931,42.8543,42.7931,42.8467,85300.0
2014-09-08 09:30:00,56.0,56.02,55.82,55.82,32000.0,42.8314,42.8467,42.6937,42.6937,32000.0
2014-09-08 09:40:00,55.81,55.97,55.71,55.92,14200.0,42.6861,42.8084,42.6096,42.7702,14200.0
2014-09-08 09:50:00,55.93,55.98,55.91,55.95,12000.0,42.7778,42.8161,42.7625,42.7931,12000.0
2014-09-08 10:00:00,55.96,56.05,55.88,55.9,35600.0,42.8008,42.8696,42.7396,42.7549,35600.0
2014-09-08 10:10:00,55.88,55.94,55.73,55.73,19900.0,42.7396,42.7855,42.6249,42.6249,19900.0
2014-09-08 10:20:00,55.74,56.02,55.68,55.97,176000.0,42.6325,42.8467,42.5866,42.8084,176000.0
2014-09-08 10:30:00,55.96,55.97,55.88,55.92,53200.0,42.8008,42.8084,42.7396,42.7702,53200.0
2014-09-08 10:40:00,55.93,55.97,55.9,55.94,10300.0,42.7778,42.8084,42.7549,42.7855,10300.0
2014-09-08 10:50:00,55.93,55.96,55.84,55.96,41700.0,42.7778,42.8008,42.709,42.8008,41700.0
2014-09-08 11:00:00,55.96,55.98,55.91,55.94,30500.0,42.8008,42.8161,42.7625,42.7855,30500.0
2014-09-08 11:10:00,55.95,55.98,55.93,55.97,24000.0,42.7931,42.8161,42.7778,42.8084,24000.0
2014-09-08 11:20:00,55.98,56.03,55.97,55.99,13300.0,42.8161,42.8543,42.8084,42.8237,13300.0
2014-09-08 11:30:00,55.99,56.02,55.93,55.94,16200.0,42.8237,42.8467,42.7778,42.7855,16200.0
2014-09-08 11:40:00,55.94,55.98,55.92,55.92,32300.0,42.7855,42.8161,42.7702,42.7702,32300.0
2014-09-08 11:50:00,55.92,55.98,55.92,55.94,35900.0,42.7702,42.8161,42.7702,42.7855,35900.0
2014-09-08 12:00:00,55.95,55.97,55.87,55.88,56300.0,42.7931,42.8084,42.7319,42.7396,56300.0
2014-09-08 12:10:00,55.87,55.89,55.84,55.86,9000.0,42.7319,42.7472,42.709,42.7243,9000.0
2014-09-08 12:20:00,55.86,55.87,55.81,55.84,4500.0,42.7243,42.7319,42.6861,42.709,4500.0
2014-09-08 12:30:00,55.82,55.84,55.79,55.8,7400.0,42.6937,42.709,42.6708,42.6784,7400.0
2014-09-08 12:40:00,55.8,55.8,55.76,55.76,7200.0,42.6784,42.6784,42.6478,42.6478,7200.0
2014-09-08 12:50:00,55.77,55.79,55.73,55.76,12700.0,42.6555,42.6708,42.6249,42.6478,12700.0
2014-09-08 13:00:00,55.75,55.76,55.68,55.7,16000.0,42.6402,42.6478,42.5866,42.6019,16000.0
2014-09-08 13:10:00,55.7,55.7,55.58,55.58,12400.0,42.6019,42.6019,42.5101,42.5101,12400.0
2014-09-08 13:20:00,55.57,55.61,55.56,55.56,15500.0,42.5025,42.5331,42.4948,42.4948,15500.0
2014-09-08 13:30:00,55.56,55.57,55.48,55.48,35900.0,42.4948,42.5025,42.4337,42.4337,35900.0
2014-09-08 13:40:00,55.48,55.5,55.39,55.4,39200.0,42.4337,42.4489,42.3648,42.3725,39200.0
2014-09-08 13:50:00,55.41,55.42,55.27,55.31,73700.0,42.3801,42.3878,42.273,42.3036,73700.0
2014-09-08 14:00:00,55.3,55.31,55.28,55.31,30000.0,42.296,42.3036,42.2807,42.3036,30000.0
2014-09-08 14:10:00,55.3,55.31,55.24,55.27,35600.0,42.296,42.3036,42.2501,42.273,35600.0
2014-09-08 14:20:00,55.26,55.27,55.23,55.25,15300.0,42.2654,42.273,42.2424,42.2577,15300.0
2014-09-08 14:30:00,55.25,55.26,55.2,55.21,56000.0,42.2577,42.2654,42.2195,42.2271,56000.0
2014-09-08 14:40:00,55.2,55.26,55.14,55.25,58900.0,42.2195,42.2654,42.1736,42.2577,58900.0
2014-09-08 14:50:00,55.24,55.3,55.24,55.24,17900.0,42.2501,42.296,42.2501,42.2501,17900.0
2014-09-08 15:00:00,55.25,55.37,55.25,55.36,25800.0,42.2577,42.3495,42.2577,42.3419,25800.0
2014-09-08 15:10:00,55.36,55.42,55.35,55.38,53600.0,42.3419,42.3878,42.3342,42.3572,53600.0
2014-09-08 15:20:00,55.38,55.41,55.35,55.38,42600.0,42.3572,42.3801,42.3342,42.3572,42600.0
2014-09-08 15:30:00,55.38,55.49,55.38,55.46,40100.0,42.3572,42.4413,42.3572,42.4184,40100.0
2014-09-08 15:40:00,55.46,55.48,55.41,55.47,60200.0,42.4184,42.4337,42.3801,42.426,60200.0
2014-09-08 15:50:00,55.47,55.51,55.42,55.44,86100.0,42.426,42.4566,42.3878,42.4031,86100.0
2014-09-09 09:30:00,55.38,55.6,55.27,55.39,35900.0,42.3572,42.5254,42.273,42.3648,35900.0
2014-09-09 09:40:00,55.39,55.39,55.17,55.23,26000.0,42.3648,42.3648,42.1965,42.2424,26000.0
2014-09-09 09:50:00,55.24,55.24,55.02,55.05,46600.0,42.2501,42.2501,42.0818,42.1048,46600.0
2014-09-09 10:00:00,55.07,55.33,55.01,55.31,77100.0,42.1201,42.3189,42.0742,42.3036,77100.0
2014-09-09 10:10:00,55.3,55.3,55.11,55.16,56300.0,42.296,42.296,42.1507,42.1889,56300.0
2014-09-09 10:20:00,55.17,55.28,55.11,55.25,23200.0,42.1965,42.2807,42.1507,42.2577,23200.0
2014-09-09 10:30:00,55.27,55.3,55.14,55.15,23700.0,42.273,42.296,42.1736,42.1813,23700.0
2014-09-09 10:40:00,55.14,55.25,55.14,55.24,39800.0,42.1736,42.2577,42.1736,42.2501,39800.0
2014-09-09 10:50:00,55.26,55.37,55.25,55.33,25100.0,42.2654,42.3495,42.2577,42.3189,25100.0
2014-09-09 11:00:00,55.32,55.49,55.29,55.48,12000.0,42.3113,42.4413,42.2883,42.4337,12000.0
2014-09-09 11:10:00,55.48,55.59,55.44,55.44,11400.0,42.4337,42.5178,42.4031,42.4031,11400.0
2014-09-09 11:20:00,55.44,55.47,55.4,55.42,5400.0,42.4031,42.426,42.3725,42.3878,5400.0
2014-09-09 11:30:00,55.41,55.45,55.39,55.44,21300.0,42.3801,42.4107,42.3648,42.4031,21300.0
2014-09-09 11:40:00,55.45,55.51,55.45,55.51,34100.0,42.4107,42.4566,42.4107,42.4566,34100.0
2014-09-09 11:50:00,55.51,55.52,55.43,55.51,60500.0,42.4566,42.4642,42.3954,42.4566,60500.0
2014-09-09 12:00:00,55.51,55.51,55.4,55.42,28900.0,42.4566,42.4566,42.3725,42.3878,28900.0
2014-09-09 12:10:00,55.42,55.52,55.41,55.5,25700.0,42.3878,42.4642,42.3801,42.4489,25700.0
2014-09-09 12:20:00,55.5,55.57,55.5,55.55,8300.0,42.4489,42.5025,42.4489,42.4872,8300.0
2014-09-09 12:30:00,55.55,55.55,55.46,55.5,13200.0,42.4872,42.4872,42.4184,42.4489,13200.0
2014-09-09 12:40:00,55.5,55.53,55.47,55.48,17000.0,42.4489,42.4719,42.426,42.4337,17000.0
2014-09-09 12:50:00,55.49,55.51,55.39,55.41,17000.0,42.4413,42.4566,42.3648,42.3801,17000.0
2014-09-09 13:00:00,55.41,55.45,55.39,55.39,25700.0,42.3801,42.4107,42.3648,42.3648,25700.0
2014-09-09 13:10:00,55.38,55.44,55.35,55.36,10000.0,42.3572,42.4031,42.3342,42.3419,10000.0
2014-09-09 13:20:00,55.36,55.38,55.3,55.38,8600.0,42.3419,42.3572,42.296,42.3572,8600.0
2014-09-09 13:30:00,55.38,55.42,55.35,55.38,15100.0,42.3572,42.3878,42.3342,42.3572,15100.0
2014-09-09 13:40:00,55.39,55.51,55.39,55.51,8300.0,42.3648,42.4566,42.3648,42.4566,8300.0
2014-09-09 13:50:00,55.5,55.5,55.42,55.44,4000.0,42.4489,42.4489,42.3878,42.4031,4000.0
2014-09-09 14:00:00,55.45,55.46,55.32,55.32,13000.0,42.4107,42.4184,42.3113,42.3113,13000.0
2014-09-09 14:10:00,55.33,55.34,55.24,55.25,8600.0,42.3189,42.3266,42.2501,42.2577,8600.0
2014-09-09 14:20:00,55.26,55.27,55.2,55.22,11200.0,42.2654,42.273,42.2195,42.2348,11200.0
2014-09-09 14:30:00,55.23,55.26,55.19,55.26,32300.0,42.2424,42.2654,42.2118,42.2654,32300.0
2014-09-09 14:40:00,55.26,55.27,55.13,55.13,16800.0,42.2654,42.273,42.166,42.166,16800.0
2014-09-09 14:50:00,55.15,55.19,55.12,55.17,52400.0,42.1813,42.2118,42.1583,42.1965,52400.0
2014-09-09 15:00:00,55.16,55.19,55.08,55.09,46200.0,42.1889,42.2118,42.1277,42.1354,46200.0
2014-09-09 15:10:00,55.09,55.16,55.06,55.1,27600.0,42.1354,42.1889,42.1124,42.143,27600.0
2014-09-09 15:20:00,55.09,55.12,54.99,55.12,68900.0,42.1354,42.1583,42.0589,42.1583,68900.0
2014-09-09 15:30:00,55.11,55.15,55.09,55.1,33600.0,42.1507,42.1813,42.1354,42.143,33600.0
2014-09-09 15:40:00,55.1,55.18,55.09,55.18,45600.0,42.143,42.2042,42.1354,42.2042,45600.0
2014-09-09 15:50:00,55.18,55.2,55.17,55.19,70200.0,42.2042,42.2195,42.1965,42.2118,70200.0
2014-09-10 09:30:00,55.19,55.28,54.89,54.92,102900.0,42.2118,42.2807,41.9824,42.0053,102900.0
2014-09-10 09:40:00,54.94,54.94,54.59,54.77,62300.0,42.0206,42.0206,41.7529,41.8906,62300.0
2014-09-10 09:50:00,54.78,54.84,54.61,54.74,33800.0,41.8983,41.9442,41.7682,41.8677,33800.0
2014-09-10 10:00:00,54.74,54.82,54.59,54.59,38500.0,41.8677,41.9289,41.7529,41.7529,38500.0
2014-09-10 10:10:00,54.59,54.69,54.57,54.64,28200.0,41.7529,41.8294,41.7376,41.7912,28200.0
2014-09-10 10:20:00,54.63,54.76,54.58,54.74,17000.0,41.7835,41.883,41.7453,41.8677,17000.0
2014-09-10 10:30:00,54.76,54.78,54.59,54.64,14100.0,41.883,41.8983,41.7529,41.7912,14100.0
2014-09-10 10:40:00,54.64,54.72,54.6,54.62,25500.0,41.7912,41.8524,41.7606,41.7759,25500.0
2014-09-10 10:50:00,54.64,54.66,54.58,54.6,28000.0,41.7912,41.8065,41.7453,41.7606,28000.0
2014-09-10 11:00:00,54.6,54.63,54.58,54.6,21800.0,41.7606,41.7835,41.7453,41.7606,21800.0
2014-09-10 11:10:00,54.61,54.76,54.61,54.75,14700.0,41.7682,41.883,41.7682,41.8753,14700.0
2014-09-10 11:20:00,54.75,54.75,54.67,54.69,17000.0,41.8753,41.8753,41.8141,41.8294,17000.0
2014-09-10 11:30:00,54.7,54.7,54.59,54.66,19400.0,41.8371,41.8371,41.7529,41.8065,19400.0
2014-09-10 11:40:00,54.66,54.7,54.65,54.68,11800.0,41.8065,41.8371,41.7988,41.8218,11800.0
2014-09-10 11:50:00,54.69,54.73,54.68,54.71,7800.0,41.8294,41.86,41.8218,41.8447,7800.0
2014-09-10 12:00:00,54.71,54.72,54.66,54.7,7800.0,41.8447,41.8524,41.8065,41.8371,7800.0
2014-09-10 12:10:00,54.69,54.8,54.69,54.79,9900.0,41.8294,41.9136,41.8294,41.9059,9900.0
2014-09-10 12:20:00,54.79,54.91,54.78,54.91,20100.0,41.9059,41.9977,41.8983,41.9977,20100.0
2014-09-10 12:30:00,54.92,55.02,54.92,54.93,38900.0,42.0053,42.0818,42.0053,42.013,38900.0
2014-09-10 12:40:00,54.92,54.92,54.86,54.86,19600.0,42.0053,42.0053,41.9594,41.9594,19600.0
2014-09-10 12:50:00,54.86,54.88,54.82,54.84,9100.0,41.9594,41.9747,41.9289,41.9442,9100.0
2014-09-10 13:00:00,54.84,54.94,54.84,54.93,21400.0,41.9442,42.0206,41.9442,42.013,21400.0
2014-09-10 13:10:00,54.93,54.98,54.92,54.94,14000.0,42.013,42.0512,42.0053,42.0206,14000.0
2014-09-10 13:20:00,54.94,54.94,54.9,54.9,14300.0,42.0206,42.0206,41.99,41.99,14300.0
2014-09-10 13:30:00,54.91,54.92,54.81,54.82,19000.0,41.9977,42.0053,41.9212,41.9289,19000.0
2014-09-10 13:40:00,54.82,54.89,54.79,54.88,12900.0,41.9289,41.9824,41.9059,41.9747,12900.0
2014-09-10 13:50:00,54.88,54.89,54.78,54.78,29000.0,41.9747,41.9824,41.8983,41.8983,29000.0
2014-09-10 14:00:00,54.8,54.82,54.73,54.75,17000.0,41.9136,41.9289,41.86,41.8753,17000.0
2014-09-10 14:10:00,54.75,54.78,54.73,54.73,13000.0,41.8753,41.8983,41.86,41.86,13000.0
2014-09-10 14:20:00,54.73,54.77,54.71,54.72,13100.0,41.86,41.8906,41.8447,41.8524,13100.0
2014-09-10 14:30:00,54.71,54.72,54.66,54.67,14400.0,41.8447,41.8524,41.8065,41.8141,14400.0
2014-09-10 14:40:00,54.68,54.71,54.66,54.67,14100.0,41.8218,41.8447,41.8065,41.8141,14100.0
2014-09-10 14:50:00,54.67,54.69,54.66,54.69,18700.0,41.8141,41.8294,41.8065,41.8294,18700.0
2014-09-10 15:00:00,54.69,54.82,54.69,54.82,17600.0,41.8294,41.9289,41.8294,41.9289,17600.0
2014-09-10 15:10:00,54.81,54.83,54.76,54.82,16600.0,41.9212,41.9365,41.883,41.9289,16600.0
2014-09-10 15:20:00,54.81,54.82,54.78,54.78,24400.0,41.9212,41.9289,41.8983,41.8983,24400.0
2014-09-10 15:30:00,54.78,54.86,54.77,54.85,34600.0,41.8983,41.9594,41.8906,41.9518,34600.0
2014-09-10 15:40:00,54.85,54.87,54.8,54.86,29800.0,41.9518,41.9671,41.9136,41.9594,29800.0
2014-09-10 15:50:00,54.87,54.87,54.83,54.86,51200.0,41.9671,41.9671,41.9365,41.9594,51200.0
2014-09-11 09:30:00,54.68,54.99,54.64,54.99,40900.0,41.8218,42.0589,41.7912,42.0589,40900.0
2014-09-11 09:40:00,54.99,55.03,54.95,55.0,22100.0,42.0589,42.0895,42.0283,42.0665,22100.0
2014-09-11 09:50:00,54.99,55.02,54.93,54.96,15400.0,42.0589,42.0818,42.013,42.0359,15400.0
2014-09-11 10:00:00,54.95,55.0,54.91,54.92,17800.0,42.0283,42.0665,41.9977,42.0053,17800.0
2014-09-11 10:10:00,54.93,54.95,54.84,54.94,20500.0,42.013,42.0283,41.9442,42.0206,20500.0
2014-09-11 10:20:00,54.93,54.94,54.87,54.9,21400.0,42.013,42.0206,41.9671,41.99,21400.0
2014-09-11 10:30:00,54.9,54.91,54.82,54.85,14900.0,41.99,41.9977,41.9289,41.9518,14900.0
2014-09-11 10:40:00,54.85,54.87,54.76,54.87,26000.0,41.9518,41.9671,41.883,41.9671,26000.0
2014-09-11 10:50:00,54.87,54.91,54.85,54.91,9300.0,41.9671,41.9977,41.9518,41.9977,9300.0
2014-09-11 11:00:00,54.95,55.03,54.94,54.99,19600.0,42.0283,42.0895,42.0206,42.0589,19600.0
2014-09-11 11:10:00,54.98,55.01,54.97,54.99,12300.0,42.0512,42.0742,42.0436,42.0589,12300.0
2014-09-11 11:20:00,54.98,55.0,54.95,54.95,7000.0,42.0512,42.0665,42.0283,42.0283,7000.0
2014-09-11 11:30:00,54.95,54.99,54.94,54.98,8000.0,42.0283,42.0589,42.0206,42.0512,8000.0
2014-09-11 11:40:00,54.98,54.98,54.92,54.95,6000.0,42.0512,42.0512,42.0053,42.0283,6000.0
2014-09-11 11:50:00,54.95,54.96,54.91,54.94,13800.0,42.0283,42.0359,41.9977,42.0206,13800.0
2014-09-11 12:00:00,54.94,54.98,54.92,54.94,10200.0,42.0206,42.0512,42.0053,42.0206,10200.0
2014-09-11 12:10:00,54.92,54.92,54.88,54.88,8500.0,42.0053,42.0053,41.9747,41.9747,8500.0
2014-09-11 12:20:00,54.88,54.99,54.87,54.97,8000.0,41.9747,42.0589,41.9671,42.0436,8000.0
2014-09-11 12:30:00,54.99,55.01,54.94,54.94,11100.0,42.0589,42.0742,42.0206,42.0206,11100.0
2014-09-11 12:40:00,54.96,54.98,54.94,54.95,8200.0,42.0359,42.0512,42.0206,42.0283,8200.0
2014-09-11 12:50:00,54.96,54.98,54.9,54.92,13600.0,42.0359,42.0512,41.99,42.0053,13600.0
2014-09-11 13:00:00,54.91,54.97,54.91,54.93,13800.0,41.9977,42.0436,41.9977,42.013,13800.0
2014-09-11 13:10:00,54.93,54.96,54.93,54.93,6900.0,42.013,42.0359,42.013,42.013,6900.0
2014-09-11 13:20:00,54.92,54.93,54.85,54.88,7700.0,42.0053,42.013,41.9518,41.9747,7700.0
2014-09-11 13:30:00,54.88,54.94,54.88,54.93,6900.0,41.9747,42.0206,41.9747,42.013,6900.0
2014-09-11 13:40:00,54.93,54.94,54.9,54.91,6900.0,42.013,42.0206,41.99,41.9977,6900.0
2014-09-11 13:50:00,54.91,54.93,54.87,54.9,72000.0,41.9977,42.013,41.9671,41.99,72000.0
2014-09-11 14:00:00,54.91,55.0,54.91,54.95,55300.0,41.9977,42.0665,41.9977,42.0283,55300.0
2014-09-11 14:10:00,54.95,54.95,54.89,54.92,21100.0,42.0283,42.0283,41.9824,42.0053,21100.0
2014-09-11 14:20:00,54.91,55.02,54.91,55.01,16600.0,41.9977,42.0818,41.9977,42.0742,16600.0
2014-09-11 14:30:00,55.02,55.05,54.98,54.98,23100.0,42.0818,42.1048,42.0512,42.0512,23100.0
2014-09-11 14:40:00,54.98,55.01,54.97,54.99,15600.0,42.0512,42.0742,42.0436,42.0589,15600.0
2014-09-11 14:50:00,54.99,55.03,54.98,55.02,10600.0,42.0589,42.0895,42.0512,42.0818,10600.0
2014-09-11 15:00:00,55.02,55.03,54.95,54.95,19400.0,42.0818,42.0895,42.0283,42.0283,19400.0
2014-09-11 15:10:00,54.96,55.06,54.96,55.05,10800.0,42.0359,42.1124,42.0359,42.1048,10800.0
2014-09-11 15:20:00,55.06,55.1,55.06,55.08,13100.0,42.1124,42.143,42.1124,42.1277,13100.0
2014-09-11 15:30:00,55.07,55.07,55.01,55.02,33900.0,42.1201,42.1201,42.0742,42.0818,33900.0
2014-09-11 15:40:00,55.02,55.12,55.02,55.11,28400.0,42.0818,42.1583,42.0818,42.1507,28400.0
2014-09-11 15:50:00,55.12,55.16,55.11,55.15,81200.0,42.1583,42.1889,42.1507,42.1813,81200.0
2014-09-12 09:30:00,55.01,55.17,54.8,55.08,36500.0,42.0742,42.1965,41.9136,42.1277,36500.0
2014-09-12 09:40:00,55.1,55.1,54.92,54.99,10900.0,42.143,42.143,42.0053,42.0589,10900.0
2014-09-12 09:50:00,55.0,55.0,54.81,54.86,14600.0,42.0665,42.0665,41.9212,41.9594,14600.0
2014-09-12 10:00:00,54.87,54.93,54.72,54.83,41800.0,41.9671,42.013,41.8524,41.9365,41800.0
2014-09-12 10:10:00,54.87,54.93,54.83,54.85,33400.0,41.9671,42.013,41.9365,41.9518,33400.0
2014-09-12 10:20:00,54.86,54.88,54.81,54.84,19700.0,41.9594,41.9747,41.9212,41.9442,19700.0
2014-09-12 10:30:00,54.82,54.87,54.79,54.82,10900.0,41.9289,41.9671,41.9059,41.9289,10900.0
2014-09-12 10:40:00,54.82,54.83,54.73,54.83,22000.0,41.9289,41.9365,41.86,41.9365,22000.0
2014-09-12 10:50:00,54.83,54.92,54.82,54.84,50400.0,41.9365,42.0053,41.9289,41.9442,50400.0
2014-09-12 11:00:00,54.84,54.9,54.77,54.88,74000.0,41.9442,41.99,41.8906,41.9747,74000.0
2014-09-12 11:10:00,54.9,54.9,54.82,54.85,10100.0,41.99,41.99,41.9289,41.9518,10100.0
2014-09-12 11:20:00,54.85,54.85,54.8,54.8,18800.0,41.9518,41.9518,41.9136,41.9136,18800.0
2014-09-12 11:30:00,54.79,54.85,54.76,54.83,26200.0,41.9059,41.9518,41.883,41.9365,26200.0
2014-09-12 11:40:00,54.84,55.02,54.84,54.97,71800.0,41.9442,42.0818,41.9442,42.0436,71800.0
2014-09-12 11:50:00,54.95,55.0,54.9,54.97,15000.0,42.0283,42.0665,41.99,42.0436,15000.0
2014-09-12 12:00:00,54.96,54.96,54.89,54.94,22800.0,42.0359,42.0359,41.9824,42.0206,22800.0
2014-09-12 12:10:00,54.94,54.99,54.93,54.96,14200.0,42.0206,42.0589,42.013,42.0359,14200.0
2014-09-12 12:20:00,54.95,54.96,54.91,54.94,14900.0,42.0283,42.0359,41.9977,42.0206,14900.0
2014-09-12 12:30:00,54.93,54.95,54.84,54.89,76200.0,42.013,42.0283,41.9442,41.9824,76200.0
2014-09-12 12:40:00,54.9,54.95,54.89,54.93,11200.0,41.99,42.0283,41.9824,42.013,11200.0
2014-09-12 12:50:00,54.92,55.02,54.89,55.0,52800.0,42.0053,42.0818,41.9824,42.0665,52800.0
2014-09-12 13:00:00,54.99,55.08,54.94,55.04,89200.0,42.0589,42.1277,42.0206,42.0971,89200.0
2014-09-12 13:10:00,55.04,55.06,54.89,54.9,33600.0,42.0971,42.1124,41.9824,41.99,33600.0
2014-09-12 13:20:00,54.9,54.91,54.81,54.86,33400.0,41.99,41.9977,41.9212,41.9594,33400.0
2014-09-12 13:30:00,54.82,54.83,54.79,54.8,12800.0,41.9289,41.9365,41.9059,41.9136,12800.0
2014-09-12 13:40:00,54.8,54.86,54.76,54.82,23600.0,41.9136,41.9594,41.883,41.9289,23600.0
2014-09-12 13:50:00,54.83,54.84,54.78,54.79,18800.0,41.9365,41.9442,41.8983,41.9059,18800.0
2014-09-12 14:00:00,54.78,54.84,54.78,54.82,21500.0,41.8983,41.9442,41.8983,41.9289,21500.0
2014-09-12 14:10:00,54.82,54.88,54.8,54.81,23900.0,41.9289,41.9747,41.9136,41.9212,23900.0
2014-09-12 14:20:00,54.82,54.83,54.76,54.77,23700.0,41.9289,41.9365,41.883,41.8906,23700.0
2014-09-12 14:30:00,54.77,54.85,54.77,54.79,19900.0,41.8906,41.9518,41.8906,41.9059,19900.0
2014-09-12 14:40:00,54.79,54.82,54.74,54.8,39800.0,41.9059,41.9289,41.8677,41.9136,39800.0
2014-09-12 14:50:00,54.8,54.8,54.78,54.79,17200.0,41.9136,41.9136,41.8983,41.9059,17200.0
2014-09-12 15:00:00,54.79,54.87,54.75,54.82,49300.0,41.9059,41.9671,41.8753,41.9289,49300.0
2014-09-12 15:10:00,54.83,54.9,54.82,54.88,23700.0,41.9365,41.99,41.9289,41.9747,23700.0
2014-09-12 15:20:00,54.88,54.9,54.85,54.86,25000.0,41.9747,41.99,41.9518,41.9594,25000.0
2014-09-12 15:30:00,54.87,54.94,54.87,54.93,36900.0,41.9671,42.0206,41.9671,42.013,36900.0
2014-09-12 15:40:00,54.93,54.96,54.88,54.96,78100.0,42.013,42.0359,41.9747,42.0359,78100.0
2014-09-12 15:50:00,54.96,54.98,54.9,54.98,149700.0,42.0359,42.0512,41.99,42.0512,149700.0
2014-09-15 09:30:00,55.75,56.38,55.5,56.36,253100.0,42.6402,43.122,42.4489,43.1067,253100.0
2014-09-15 09:40:00,56.36,56.58,56.17,56.19,191300.0,43.1067,43.275,42.9614,42.9767,191300.0
2014-09-15 09:50:00,56.18,56.2,55.91,55.96,55000.0,42.969,42.9843,42.7625,42.8008,55000.0
2014-09-15 10:00:00,55.95,56.17,55.91,56.12,76000.0,42.7931,42.9614,42.7625,42.9232,76000.0
2014-09-15 10:10:00,56.11,56.24,56.06,56.16,50300.0,42.9155,43.0149,42.8773,42.9537,50300.0
2014-09-15 10:20:00,56.16,56.26,56.11,56.26,36000.0,42.9537,43.0302,42.9155,43.0302,36000.0
2014-09-15 10:30:00,56.25,56.3,56.08,56.16,49500.0,43.0226,43.0608,42.8926,42.9537,49500.0
2014-09-15 10:40:00,56.15,56.17,56.08,56.15,59600.0,42.9461,42.9614,42.8926,42.9461,59600.0
2014-09-15 10:50:00,56.14,56.17,56.04,56.13,85100.0,42.9385,42.9614,42.862,42.9308,85100.0
2014-09-15 11:00:00,56.12,56.13,56.03,56.1,29500.0,42.9232,42.9308,42.8543,42.9079,29500.0
2014-09-15 11:10:00,56.1,56.12,55.94,55.95,39800.0,42.9079,42.9232,42.7855,42.7931,39800.0
2014-09-15 11:20:00,55.94,55.95,55.77,55.85,42000.0,42.7855,42.7931,42.6555,42.7166,42000.0
2014-09-15 11:30:00,55.84,55.84,55.63,55.63,53000.0,42.709,42.709,42.5484,42.5484,53000.0
2014-09-15 11:40:00,55.64,55.66,55.52,55.53,53500.0,42.556,42.5713,42.4642,42.4719,53500.0
2014-09-15 11:50:00,55.54,55.57,55.49,55.5,43900.0,42.4795,42.5025,42.4413,42.4489,43900.0
2014-09-15 12:00:00,55.51,55.59,55.47,55.57,51500.0,42.4566,42.5178,42.426,42.5025,51500.0
2014-09-15 12:10:00,55.58,55.62,55.49,55.53,21100.0,42.5101,42.5407,42.4413,42.4719,21100.0
2014-09-15 12:20:00,55.53,55.57,55.47,55.54,22200.0,42.4719,42.5025,42.426,42.4795,22200.0
2014-09-15 12:30:00,55.54,55.54,55.41,55.41,29500.0,42.4795,42.4795,42.3801,42.3801,29500.0
2014-09-15 12:40:00,55.42,55.54,55.37,55.54,29200.0,42.3878,42.4795,42.3495,42.4795,29200.0
2014-09-15 12:50:00,55.54,55.59,55.51,55.59,33300.0,42.4795,42.5178,42.4566,42.5178,33300.0
2014-09-15 13:00:00,55.58,55.6,55.53,55.53,62300.0,42.5101,42.5254,42.4719,42.4719,62300.0
2014-09-15 13:10:00,55.53,55.53,55.41,55.44,41100.0,42.4719,42.4719,42.3801,42.4031,41100.0
2014-09-15 13:20:00,55.43,55.44,55.34,55.38,25200.0,42.3954,42.4031,42.3266,42.3572,25200.0
2014-09-15 13:30:00,55.38,55.42,55.37,55.4,16200.0,42.3572,42.3878,42.3495,42.3725,16200.0
2014-09-15 13:40:00,55.39,55.45,55.38,55.44,27500.0,42.3648,42.4107,42.3572,42.4031,27500.0
2014-09-15 13:50:00,55.44,55.44,55.37,55.37,15500.0,42.4031,42.4031,42.3495,42.3495,15500.0
2014-09-15 14:00:00,55.37,55.4,55.34,55.37,28200.0,42.3495,42.3725,42.3266,42.3495,28200.0
2014-09-15 14:10:00,55.37,55.47,55.37,55.47,25200.0,42.3495,42.426,42.3495,42.426,25200.0
2014-09-15 14:20:00,55.46,55.58,55.46,55.57,55000.0,42.4184,42.5101,42.4184,42.5025,55000.0
2014-09-15 14:30:00,55.57,55.68,55.56,55.61,43500.0,42.5025,42.5866,42.4948,42.5331,43500.0
2014-09-15 14:40:00,55.62,55.64,55.44,55.44,49000.0,42.5407,42.556,42.4031,42.4031,49000.0
2014-09-15 14:50:00,55.44,55.44,55.34,55.39,39800.0,42.4031,42.4031,42.3266,42.3648,39800.0
2014-09-15 15:00:00,55.39,55.43,55.3,55.31,54400.0,42.3648,42.3954,42.296,42.3036,54400.0
2014-09-15 15:10:00,55.31,55.46,55.25,55.42,53600.0,42.3036,42.4184,42.2577,42.3878,53600.0
2014-09-15 15:20:00,55.42,55.48,55.37,55.47,61700.0,42.3878,42.4337,42.3495,42.426,61700.0
2014-09-15 15:30:00,55.47,55.47,55.36,55.38,67900.0,42.426,42.426,42.3419,42.3572,67900.0
2014-09-15 15:40:00,55.38,55.44,55.34,55.41,95300.0,42.3572,42.4031,42.3266,42.3801,95300.0
2014-09-15 15:50:00,55.41,55.46,55.34,55.35,147900.0,42.3801,42.4184,42.3266,42.3342,147900.0
2014-09-16 09:30:00,55.07,55.34,54.92,55.02,36700.0,42.1201,42.3266,42.0053,42.0818,36700.0
2014-09-16 09:40:00,55.05,55.18,55.04,55.18,25400.0,42.1048,42.2042,42.0971,42.2042,25400.0
2014-09-16 09:50:00,55.17,55.54,55.1,55.49,43300.0,42.1965,42.4795,42.143,42.4413,43300.0
2014-09-16 10:00:00,55.5,55.69,55.49,55.64,22300.0,42.4489,42.5943,42.4413,42.556,22300.0
2014-09-16 10:10:00,55.62,55.73,55.58,55.59,49400.0,42.5407,42.6249,42.5101,42.5178,49400.0
2014-09-16 10:20:00,55.57,55.57,55.47,55.52,31300.0,42.5025,42.5025,42.426,42.4642,31300.0
2014-09-16 10:30:00,55.5,55.54,55.42,55.53,28200.0,42.4489,42.4795,42.3878,42.4719,28200.0
2014-09-16 10:40:00,55.53,55.53,55.43,55.51,14700.0,42.4719,42.4719,42.3954,42.4566,14700.0
2014-09-16 10:50:00,55.51,55.53,55.41,55.42,9700.0,42.4566,42.4719,42.3801,42.3878,9700.0
2014-09-16 11:00:00,55.41,55.46,55.37,55.43,16000.0,42.3801,42.4184,42.3495,42.3954,16000.0
2014-09-16 11:10:00,55.43,55.5,55.4,55.41,19400.0,42.3954,42.4489,42.3725,42.3801,19400.0
2014-09-16 11:20:00,55.43,55.56,55.42,55.56,45100.0,42.3954,42.4948,42.3878,42.4948,45100.0
2014-09-16 11:30:00,55.57,55.79,55.56,55.79,40500.0,42.5025,42.6708,42.4948,42.6708,40500.0
2014-09-16 11:40:00,55.78,55.88,55.77,55.82,60700.0,42.6631,42.7396,42.6555,42.6937,60700.0
2014-09-16 11:50:00,55.82,55.88,55.8,55.81,84100.0,42.6937,42.7396,42.6784,42.6861,84100.0
2014-09-16 12:00:00,55.81,55.83,55.7,55.72,21100.0,42.6861,42.7013,42.6019,42.6172,21100.0
2014-09-16 12:10:00,55.71,55.8,55.7,55.79,25800.0,42.6096,42.6784,42.6019,42.6708,25800.0
2014-09-16 12:20:00,55.8,55.82,55.75,55.79,44100.0,42.6784,42.6937,42.6402,42.6708,44100.0
2014-09-16 12:30:00,55.8,55.85,55.79,55.82,36000.0,42.6784,42.7166,42.6708,42.6937,36000.0
2014-09-16 12:40:00,55.82,55.82,55.73,55.75,18300.0,42.6937,42.6937,42.6249,42.6402,18300.0
2014-09-16 12:50:00,55.74,55.76,55.65,55.66,17200.0,42.6325,42.6478,42.5637,42.5713,17200.0
2014-09-16 13:00:00,55.67,55.78,55.67,55.71,22700.0,42.579,42.6631,42.579,42.6096,22700.0
2014-09-16 13:10:00,55.71,55.77,55.67,55.76,26400.0,42.6096,42.6555,42.579,42.6478,26400.0
2014-09-16 13:20:00,55.76,55.79,55.71,55.75,11100.0,42.6478,42.6708,42.6096,42.6402,11100.0
2014-09-16 13:30:00,55.76,55.8,55.73,55.8,40000.0,42.6478,42.6784,42.6249,42.6784,40000.0
2014-09-16 13:40:00,55.8,55.82,55.74,55.75,40600.0,42.6784,42.6937,42.6325,42.6402,40600.0
2014-09-16 13:50:00,55.75,55.78,55.71,55.77,32700.0,42.6402,42.6631,42.6096,42.6555,32700.0
2014-09-16 14:00:00,55.76,55.79,55.73,55.75,24600.0,42.6478,42.6708,42.6249,42.6402,24600.0
2014-09-16 14:10:00,55.74,55.77,55.72,55.74,19400.0,42.6325,42.6555,42.6172,42.6325,19400.0
2014-09-16 14:20:00,55.75,55.82,55.75,55.77,20400.0,42.6402,42.6937,42.6402,42.6555,20400.0
2014-09-16 14:30:00,55.77,55.81,55.76,55.78,48300.0,42.6555,42.6861,42.6478,42.6631,48300.0
2014-09-16 14:40:00,55.78,55.85,55.77,55.81,47900.0,42.6631,42.7166,42.6555,42.6861,47900.0
2014-09-16 14:50:00,55.81,55.85,55.77,55.77,64400.0,42.6861,42.7166,42.6555,42.6555,64400.0
2014-09-16 15:00:00,55.78,55.86,55.76,55.82,55200.0,42.6631,42.7243,42.6478,42.6937,55200.0
2014-09-16 15:10:00,55.82,55.84,55.78,55.79,25000.0,42.6937,42.709,42.6631,42.6708,25000.0
2014-09-16 15:20:00,55.79,55.82,55.7,55.7,30000.0,42.6708,42.6937,42.6019,42.6019,30000.0
2014-09-16 15:30:00,55.71,55.76,55.7,55.73,52400.0,42.6096,42.6478,42.6019,42.6249,52400.0
2014-09-16 15:40:00,55.73,55.73,55.64,55.64,91400.0,42.6249,42.6249,42.556,42.556,91400.0
2014-09-16 15:50:00,55.64,55.69,55.62,55.63,161000.0,42.556,42.5943,42.5407,42.5484,161000.0
2014-09-17 09:30:00,57.9,58.76,57.25,58.53,394100.0,44.2846,44.9423,43.7874,44.7664,394100.0
2014-09-17 09:40:00,58.51,58.51,58.07,58.43,186100.0,44.7511,44.7511,44.4146,44.6899,186100.0
2014-09-17 09:50:00,58.42,58.47,58.18,58.27,126200.0,44.6823,44.7205,44.4987,44.5676,126200.0
2014-09-17 10:00:00,58.26,58.28,57.76,57.76,248100.0,44.5599,44.5752,44.1775,44.1775,248100.0
2014-09-17 10:10:00,57.77,57.96,57.71,57.84,188600.0,44.1851,44.3305,44.1393,44.2387,188600.0
2014-09-17 10:20:00,57.84,57.84,57.61,57.74,157100.0,44.2387,44.2387,44.0628,44.1622,157100.0
2014-09-17 10:30:00,57.73,57.86,57.62,57.64,156600.0,44.1546,44.254,44.0704,44.0857,156600.0
2014-09-17 10:40:00,57.63,57.72,57.54,57.62,190800.0,44.0781,44.1469,44.0092,44.0704,190800.0
2014-09-17 10:50:00,57.62,57.65,57.48,57.52,130900.0,44.0704,44.0934,43.9633,43.9939,130900.0
2014-09-17 11:00:00,57.52,57.63,57.48,57.62,118800.0,43.9939,44.0781,43.9633,44.0704,118800.0
2014-09-17 11:10:00,57.62,57.63,57.54,57.54,34800.0,44.0704,44.0781,44.0092,44.0092,34800.0
2014-09-17 11:20:00,57.54,57.61,57.53,57.56,76900.0,44.0092,44.0628,44.0016,44.0245,76900.0
2014-09-17 11:30:00,57.56,57.74,57.55,57.68,64900.0,44.0245,44.1622,44.0169,44.1163,64900.0
2014-09-17 11:40:00,57.68,57.76,57.68,57.75,57600.0,44.1163,44.1775,44.1163,44.1699,57600.0
2014-09-17 11:50:00,57.75,57.84,57.72,57.74,95100.0,44.1699,44.2387,44.1469,44.1622,95100.0
2014-09-17 12:00:00,57.75,57.87,57.71,57.8,60900.0,44.1699,44.2616,44.1393,44.2081,60900.0
2014-09-17 12:10:00,57.78,57.85,57.7,57.75,70600.0,44.1928,44.2463,44.1316,44.1699,70600.0
2014-09-17 12:20:00,57.75,57.76,57.64,57.74,45800.0,44.1699,44.1775,44.0857,44.1622,45800.0
2014-09-17 12:30:00,57.75,58.05,57.74,58.01,117800.0,44.1699,44.3993,44.1622,44.3687,117800.0
2014-09-17 12:40:00,58.0,58.17,57.99,58.11,83300.0,44.3611,44.4911,44.3534,44.4452,83300.0
2014-09-17 12:50:00,58.11,58.25,58.1,58.13,60200.0,44.4452,44.5523,44.4375,44.4605,60200.0
2014-09-17 13:00:00,58.13,58.28,58.1,58.16,130900.0,44.4605,44.5752,44.4375,44.4834,130900.0
2014-09-17 13:10:00,58.16,58.18,58.09,58.11,80300.0,44.4834,44.4987,44.4299,44.4452,80300.0
2014-09-17 13:20:00,58.11,58.13,58.09,58.1,46100.0,44.4452,44.4605,44.4299,44.4375,46100.0
2014-09-17 13:30:00,58.1,58.11,57.99,57.99,98000.0,44.4375,44.4452,44.3534,44.3534,98000.0
2014-09-17 13:40:00,57.99,58.11,57.95,57.98,107300.0,44.3534,44.4452,44.3228,44.3458,107300.0
2014-09-17 13:50:00,57.98,58.0,57.86,57.87,106500.0,44.3458,44.3611,44.254,44.2616,106500.0
2014-09-17 14:00:00,57.89,57.95,57.58,57.9,162600.0,44.2769,44.3228,44.0398,44.2846,162600.0
2014-09-17 14:10:00,57.92,58.14,57.92,58.14,82200.0,44.2999,44.4681,44.2999,44.4681,82200.0
2014-09-17 14:20:00,58.14,58.14,58.04,58.13,103200.0,44.4681,44.4681,44.3917,44.4605,103200.0
2014-09-17 14:30:00,58.14,58.26,58.11,58.23,271000.0,44.4681,44.5599,44.4452,44.537,271000.0
2014-09-17 14:40:00,58.25,58.26,57.99,58.11,161200.0,44.5523,44.5599,44.3534,44.4452,161200.0
2014-09-17 14:50:00,58.1,58.25,58.08,58.24,56800.0,44.4375,44.5523,44.4223,44.5446,56800.0
2014-09-17 15:00:00,58.23,58.3,58.14,58.23,75600.0,44.537,44.5905,44.4681,44.537,75600.0
2014-09-17 15:10:00,58.25,58.25,57.98,57.98,130300.0,44.5523,44.5523,44.3458,44.3458,130300.0
2014-09-17 15:20:00,57.99,58.04,57.82,58.04,167100.0,44.3534,44.3917,44.2234,44.3917,167100.0
2014-09-17 15:30:00,58.05,58.09,57.93,57.95,116500.0,44.3993,44.4299,44.3075,44.3228,116500.0
2014-09-17 15:40:00,57.95,58.01,57.88,57.89,230600.0,44.3228,44.3687,44.2693,44.2769,230600.0
2014-09-17 15:50:00,57.89,57.91,57.74,57.81,728700.0,44.2769,44.2922,44.1622,44.2157,728700.0
2014-09-18 09:30:00,58.3,58.32,57.93,57.96,155000.0,44.5905,44.6058,44.3075,44.3305,155000.0
2014-09-18 09:40:00,57.99,58.34,57.96,58.22,95800.0,44.3534,44.6211,44.3305,44.5293,95800.0
2014-09-18 09:50:00,58.23,58.26,57.98,58.0,69700.0,44.537,44.5599,44.3458,44.3611,69700.0
2014-09-18 10:00:00,58.01,58.04,57.97,58.01,66800.0,44.3687,44.3917,44.3381,44.3687,66800.0
2014-09-18 10:10:00,58.02,58.09,58.0,58.04,75700.0,44.3764,44.4299,44.3611,44.3917,75700.0
2014-09-18 10:20:00,58.04,58.08,57.93,57.93,58600.0,44.3917,44.4223,44.3075,44.3075,58600.0
2014-09-18 10:30:00,57.93,58.11,57.89,57.96,86600.0,44.3075,44.4452,44.2769,44.3305,86600.0
2014-09-18 10:40:00,57.96,57.98,57.81,57.85,55300.0,44.3305,44.3458,44.2157,44.2463,55300.0
2014-09-18 10:50:00,57.85,57.92,57.77,57.78,50900.0,44.2463,44.2999,44.1851,44.1928,50900.0
2014-09-18 11:00:00,57.79,57.87,57.79,57.8,59900.0,44.2004,44.2616,44.2004,44.2081,59900.0
2014-09-18 11:10:00,57.8,57.81,57.7,57.74,107400.0,44.2081,44.2157,44.1316,44.1622,107400.0
2014-09-18 11:20:00,57.72,57.85,57.71,57.74,26900.0,44.1469,44.2463,44.1393,44.1622,26900.0
2014-09-18 11:30:00,57.73,57.78,57.72,57.75,41700.0,44.1546,44.1928,44.1469,44.1699,41700.0
2014-09-18 11:40:00,57.75,57.75,57.65,57.7,58300.0,44.1699,44.1699,44.0934,44.1316,58300.0
2014-09-18 11:50:00,57.7,57.7,57.63,57.64,41600.0,44.1316,44.1316,44.0781,44.0857,41600.0
2014-09-18 12:00:00,57.65,57.69,57.63,57.66,59500.0,44.0934,44.124,44.0781,44.101,59500.0
2014-09-18 12:10:00,57.66,57.7,57.63,57.69,28500.0,44.101,44.1316,44.0781,44.124,28500.0
2014-09-18 12:20:00,57.7,57.7,57.66,57.68,21700.0,44.1316,44.1316,44.101,44.1163,21700.0
2014-09-18 12:30:00,57.68,57.69,57.58,57.59,34300.0,44.1163,44.124,44.0398,44.0475,34300.0
2014-09-18 12:40:00,57.59,57.62,57.54,57.62,68100.0,44.0475,44.0704,44.0092,44.0704,68100.0
2014-09-18 12:50:00,57.61,57.67,57.61,57.67,28400.0,44.0628,44.1087,44.0628,44.1087,28400.0
2014-09-18 13:00:00,57.68,57.75,57.68,57.73,35700.0,44.1163,44.1699,44.1163,44.1546,35700.0
2014-09-18 13:10:00,57.73,57.79,57.73,57.76,47600.0,44.1546,44.2004,44.1546,44.1775,47600.0
2014-09-18 13:20:00,57.76,57.77,57.66,57.77,33400.0,44.1775,44.1851,44.101,44.1851,33400.0
2014-09-18 13:30:00,57.77,57.8,57.75,57.8,14200.0,44.1851,44.2081,44.1699,44.2081,14200.0
2014-09-18 13:40:00,57.79,57.82,57.79,57.82,27500.0,44.2004,44.2234,44.2004,44.2234,27500.0
2014-09-18 13:50:00,57.83,57.84,57.79,57.83,62200.0,44.231,44.2387,44.2004,44.231,62200.0
2014-09-18 14:00:00,57.83,58.03,57.83,58.0,50900.0,44.231,44.384,44.231,44.3611,50900.0
2014-09-18 14:10:00,58.0,58.02,57.99,58.01,24100.0,44.3611,44.3764,44.3534,44.3687,24100.0
2014-09-18 14:20:00,58.0,58.04,57.95,57.95,24200.0,44.3611,44.3917,44.3228,44.3228,24200.0
2014-09-18 14:30:00,57.96,58.0,57.93,57.94,88200.0,44.3305,44.3611,44.3075,44.3152,88200.0
2014-09-18 14:40:00,57.95,58.01,57.95,57.98,43900.0,44.3228,44.3687,44.3228,44.3458,43900.0
2014-09-18 14:50:00,57.98,57.99,57.93,57.99,25400.0,44.3458,44.3534,44.3075,44.3534,25400.0
2014-09-18 15:00:00,57.98,58.02,57.97,58.01,31400.0,44.3458,44.3764,44.3381,44.3687,31400.0
2014-09-18 15:10:00,58.01,58.1,58.01,58.07,68000.0,44.3687,44.4375,44.3687,44.4146,68000.0
2014-09-18 15:20:00,58.08,58.08,58.02,58.06,56100.0,44.4223,44.4223,44.3764,44.407,56100.0
2014-09-18 15:30:00,58.07,58.09,58.03,58.05,78700.0,44.4146,44.4299,44.384,44.3993,78700.0
2014-09-18 15:40:00,58.05,58.05,58.01,58.05,137300.0,44.3993,44.3993,44.3687,44.3993,137300.0
2014-09-18 15:50:00,58.05,58.12,58.04,58.1,224300.0,44.3993,44.4528,44.3917,44.4375,224300.0
2014-09-19 09:30:00,58.29,58.31,58.14,58.23,339400.0,44.5829,44.5982,44.4681,44.537,339400.0
2014-09-19 09:40:00,58.21,58.22,58.0,58.18,40000.0,44.5217,44.5293,44.3611,44.4987,40000.0
2014-09-19 09:50:00,58.16,58.18,58.08,58.13,43100.0,44.4834,44.4987,44.4223,44.4605,43100.0
2014-09-19 10:00:00,58.12,58.16,58.06,58.09,49000.0,44.4528,44.4834,44.407,44.4299,49000.0
2014-09-19 10:10:00,58.09,58.09,57.95,57.97,68100.0,44.4299,44.4299,44.3228,44.3381,68100.0
2014-09-19 10:20:00,57.96,58.02,57.94,57.98,118600.0,44.3305,44.3764,44.3152,44.3458,118600.0
2014-09-19 10:30:00,57.98,58.05,57.96,58.0,105200.0,44.3458,44.3993,44.3305,44.3611,105200.0
2014-09-19 10:40:00,57.99,58.01,57.98,57.98,80200.0,44.3534,44.3687,44.3458,44.3458,80200.0
2014-09-19 10:50:00,57.98,58.02,57.97,57.99,60300.0,44.3458,44.3764,44.3381,44.3534,60300.0
2014-09-19 11:00:00,57.99,58.04,57.98,58.02,51100.0,44.3534,44.3917,44.3458,44.3764,51100.0
2014-09-19 11:10:00,58.02,58.06,58.0,58.02,57700.0,44.3764,44.407,44.3611,44.3764,57700.0
2014-09-19 11:20:00,58.02,58.05,57.99,57.99,30500.0,44.3764,44.3993,44.3534,44.3534,30500.0
2014-09-19 11:30:00,57.99,58.0,57.8,57.91,111500.0,44.3534,44.3611,44.2081,44.2922,111500.0
2014-09-19 11:40:00,57.9,57.92,57.82,57.84,40700.0,44.2846,44.2999,44.2234,44.2387,40700.0
2014-09-19 11:50:00,57.83,57.84,57.78,57.79,18000.0,44.231,44.2387,44.1928,44.2004,18000.0
2014-09-19 12:00:00,57.79,57.82,57.76,57.79,45300.0,44.2004,44.2234,44.1775,44.2004,45300.0
2014-09-19 12:10:00,57.79,57.84,57.78,57.8,17900.0,44.2004,44.2387,44.1928,44.2081,17900.0
2014-09-19 12:20:00,57.8,57.87,57.79,57.86,47600.0,44.2081,44.2616,44.2004,44.254,47600.0
2014-09-19 12:30:00,57.86,57.9,57.84,57.9,36700.0,44.254,44.2846,44.2387,44.2846,36700.0
2014-09-19 12:40:00,57.89,57.91,57.84,57.87,33400.0,44.2769,44.2922,44.2387,44.2616,33400.0
2014-09-19 12:50:00,57.87,57.87,57.75,57.77,32200.0,44.2616,44.2616,44.1699,44.1851,32200.0
2014-09-19 13:00:00,57.78,57.78,57.61,57.62,26000.0,44.1928,44.1928,44.0628,44.0704,26000.0
2014-09-19 13:10:00,57.62,57.63,57.5,57.53,44700.0,44.0704,44.0781,43.9786,44.0016,44700.0
2014-09-19 13:20:00,57.51,57.66,57.51,57.66,18300.0,43.9863,44.101,43.9863,44.101,18300.0
2014-09-19 13:30:00,57.66,57.71,57.62,57.65,19600.0,44.101,44.1393,44.0704,44.0934,19600.0
2014-09-19 13:40:00,57.66,57.68,57.65,57.68,26000.0,44.101,44.1163,44.0934,44.1163,26000.0
2014-09-19 13:50:00,57.68,57.74,57.67,57.7,25000.0,44.1163,44.1622,44.1087,44.1316,25000.0
2014-09-19 14:00:00,57.7,57.8,57.7,57.8,29000.0,44.1316,44.2081,44.1316,44.2081,29000.0
2014-09-19 14:10:00,57.79,57.8,57.75,57.79,21700.0,44.2004,44.2081,44.1699,44.2004,21700.0
2014-09-19 14:20:00,57.79,57.85,57.78,57.83,43600.0,44.2004,44.2463,44.1928,44.231,43600.0
2014-09-19 14:30:00,57.82,57.83,57.77,57.82,27900.0,44.2234,44.231,44.1851,44.2234,27900.0
2014-09-19 14:40:00,57.82,57.84,57.77,57.77,27600.0,44.2234,44.2387,44.1851,44.1851,27600.0
2014-09-19 14:50:00,57.78,57.79,57.75,57.76,26000.0,44.1928,44.2004,44.1699,44.1775,26000.0
2014-09-19 15:00:00,57.76,57.79,57.73,57.74,25000.0,44.1775,44.2004,44.1546,44.1622,25000.0
2014-09-19 15:10:00,57.73,57.8,57.71,57.79,44900.0,44.1546,44.2081,44.1393,44.2004,44900.0
2014-09-19 15:20:00,57.79,57.79,57.73,57.75,43300.0,44.2004,44.2004,44.1546,44.1699,43300.0
2014-09-19 15:30:00,57.75,57.78,57.73,57.78,51700.0,44.1699,44.1928,44.1546,44.1928,51700.0
2014-09-19 15:40:00,57.77,57.81,57.71,57.71,72900.0,44.1851,44.2157,44.1393,44.1393,72900.0
2014-09-19 15:50:00,57.72,57.76,57.63,57.64,176400.0,44.1469,44.1775,44.0781,44.0857,176400.0
2014-09-22 09:30:00,57.24,57.51,57.13,57.32,116500.0,43.7798,43.9863,43.6956,43.841,116500.0
2014-09-22 09:40:00,57.3,57.33,57.13,57.3,59900.0,43.8257,43.8486,43.6956,43.8257,59900.0
2014-09-22 09:50:00,57.3,57.41,57.28,57.31,80300.0,43.8257,43.9098,43.8104,43.8333,80300.0
2014-09-22 10:00:00,57.32,57.56,57.27,57.47,35700.0,43.841,44.0245,43.8027,43.9557,35700.0
2014-09-22 10:10:00,57.5,57.53,57.38,57.39,23500.0,43.9786,44.0016,43.8869,43.8945,23500.0
2014-09-22 10:20:00,57.39,57.43,57.3,57.3,63700.0,43.8945,43.9251,43.8257,43.8257,63700.0
2014-09-22 10:30:00,57.3,57.43,57.29,57.4,60300.0,43.8257,43.9251,43.818,43.9022,60300.0
2014-09-22 10:40:00,57.4,57.41,57.25,57.25,91200.0,43.9022,43.9098,43.7874,43.7874,91200.0
2014-09-22 10:50:00,57.27,57.27,57.1,57.14,57600.0,43.8027,43.8027,43.6727,43.7033,57600.0
2014-09-22 11:00:00,57.14,57.21,57.12,57.16,31200.0,43.7033,43.7568,43.688,43.7186,31200.0
2014-09-22 11:10:00,57.16,57.16,57.09,57.11,26000.0,43.7186,43.7186,43.6651,43.6804,26000.0
2014-09-22 11:20:00,57.08,57.15,57.08,57.14,33300.0,43.6574,43.7109,43.6574,43.7033,33300.0
2014-09-22 11:30:00,57.14,57.19,57.13,57.13,55500.0,43.7033,43.7415,43.6956,43.6956,55500.0
2014-09-22 11:40:00,57.14,57.14,57.02,57.02,28300.0,43.7033,43.7033,43.6115,43.6115,28300.0
2014-09-22 11:50:00,57.03,57.05,56.96,56.99,28100.0,43.6192,43.6345,43.5656,43.5886,28100.0
2014-09-22 12:00:00,56.99,57.0,56.92,56.94,31800.0,43.5886,43.5962,43.535,43.5503,31800.0
2014-09-22 12:10:00,56.95,56.96,56.83,56.84,56200.0,43.558,43.5656,43.4662,43.4738,56200.0
2014-09-22 12:20:00,56.85,56.87,56.8,56.83,21200.0,43.4815,43.4968,43.4432,43.4662,21200.0
2014-09-22 12:30:00,56.83,56.88,56.76,56.77,16600.0,43.4662,43.5044,43.4127,43.4203,16600.0
2014-09-22 12:40:00,56.76,56.94,56.75,56.92,19700.0,43.4127,43.5503,43.405,43.535,19700.0
2014-09-22 12:50:00,56.93,56.96,56.92,56.94,15900.0,43.5427,43.5656,43.535,43.5503,15900.0
2014-09-22 13:00:00,56.93,56.96,56.89,56.94,41400.0,43.5427,43.5656,43.5121,43.5503,41400.0
2014-09-22 13:10:00,56.94,56.94,56.86,56.93,24200.0,43.5503,43.5503,43.4891,43.5427,24200.0
2014-09-22 13:20:00,56.92,57.05,56.91,57.03,27300.0,43.535,43.6345,43.5274,43.6192,27300.0
2014-09-22 13:30:00,57.03,57.06,56.94,57.01,85400.0,43.6192,43.6421,43.5503,43.6039,85400.0
2014-09-22 13:40:00,57.02,57.05,56.92,56.93,81500.0,43.6115,43.6345,43.535,43.5427,81500.0
2014-09-22 13:50:00,56.94,56.94,56.82,56.84,36300.0,43.5503,43.5503,43.4585,43.4738,36300.0
2014-09-22 14:00:00,56.83,56.91,56.83,56.89,36400.0,43.4662,43.5274,43.4662,43.5121,36400.0
2014-09-22 14:10:00,56.89,56.92,56.84,56.85,28200.0,43.5121,43.535,43.4738,43.4815,28200.0
2014-09-22 14:20:00,56.85,56.85,56.78,56.81,29200.0,43.4815,43.4815,43.428,43.4509,29200.0
2014-09-22 14:30:00,56.81,56.85,56.79,56.8,38300.0,43.4509,43.4815,43.4356,43.4432,38300.0
2014-09-22 14:40:00,56.79,56.84,56.78,56.82,28400.0,43.4356,43.4738,43.428,43.4585,28400.0
2014-09-22 14:50:00,56.83,56.86,56.82,56.85,26300.0,43.4662,43.4891,43.4585,43.4815,26300.0
2014-09-22 15:00:00,56.85,56.91,56.82,56.83,44800.0,43.4815,43.5274,43.4585,43.4662,44800.0
2014-09-22 15:10:00,56.82,56.84,56.7,56.73,55600.0,43.4585,43.4738,43.3668,43.3897,55600.0
2014-09-22 15:20:00,56.73,56.83,56.73,56.83,52900.0,43.3897,43.4662,43.3897,43.4662,52900.0
2014-09-22 15:30:00,56.83,56.85,56.8,56.85,84200.0,43.4662,43.4815,43.4432,43.4815,84200.0
2014-09-22 15:40:00,56.85,56.96,56.85,56.95,102900.0,43.4815,43.5656,43.4815,43.558,102900.0
2014-09-22 15:50:00,56.94,56.97,56.93,56.97,206100.0,43.5503,43.5733,43.5427,43.5733,206100.0
2014-09-23 09:30:00,56.96,57.24,56.92,57.01,97300.0,43.5656,43.7798,43.535,43.6039,97300.0
2014-09-23 09:40:00,57.02,57.05,56.86,56.88,39000.0,43.6115,43.6345,43.4891,43.5044,39000.0
2014-09-23 09:50:00,56.88,56.98,56.79,56.85,42600.0,43.5044,43.5809,43.4356,43.4815,42600.0
2014-09-23 10:00:00,56.86,56.92,56.72,56.73,23900.0,43.4891,43.535,43.3821,43.3897,23900.0
2014-09-23 10:10:00,56.74,56.77,56.68,56.72,43800.0,43.3974,43.4203,43.3515,43.3821,43800.0
2014-09-23 10:20:00,56.73,56.9,56.73,56.78,35200.0,43.3897,43.5197,43.3897,43.428,35200.0
2014-09-23 10:30:00,56.76,56.77,56.6,56.61,42300.0,43.4127,43.4203,43.2903,43.2979,42300.0
2014-09-23 10:40:00,56.61,56.73,56.6,56.67,34800.0,43.2979,43.3897,43.2903,43.3438,34800.0
2014-09-23 10:50:00,56.68,56.74,56.67,56.7,23900.0,43.3515,43.3974,43.3438,43.3668,23900.0
2014-09-23 11:00:00,56.7,56.81,56.7,56.79,37500.0,43.3668,43.4509,43.3668,43.4356,37500.0
2014-09-23 11:10:00,56.78,56.79,56.67,56.77,36300.0,43.428,43.4356,43.3438,43.4203,36300.0
2014-09-23 11:20:00,56.78,56.88,56.77,56.77,31400.0,43.428,43.5044,43.4203,43.4203,31400.0
2014-09-23 11:30:00,56.76,56.85,56.76,56.85,13900.0,43.4127,43.4815,43.4127,43.4815,13900.0
2014-09-23 11:40:00,56.86,56.86,56.73,56.73,13600.0,43.4891,43.4891,43.3897,43.3897,13600.0
2014-09-23 11:50:00,56.74,56.8,56.72,56.75,56100.0,43.3974,43.4432,43.3821,43.405,56100.0
2014-09-23 12:00:00,56.75,56.83,56.68,56.68,22400.0,43.405,43.4662,43.3515,43.3515,22400.0
2014-09-23 12:10:00,56.67,56.78,56.67,56.74,21300.0,43.3438,43.428,43.3438,43.3974,21300.0
2014-09-23 12:20:00,56.74,56.75,56.69,56.7,12900.0,43.3974,43.405,43.3591,43.3668,12900.0
2014-09-23 12:30:00,56.71,56.81,56.71,56.77,13000.0,43.3744,43.4509,43.3744,43.4203,13000.0
2014-09-23 12:40:00,56.78,56.82,56.68,56.69,16400.0,43.428,43.4585,43.3515,43.3591,16400.0
2014-09-23 12:50:00,56.69,56.76,56.69,56.76,19900.0,43.3591,43.4127,43.3591,43.4127,19900.0
2014-09-23 13:00:00,56.75,56.76,56.68,56.69,12400.0,43.405,43.4127,43.3515,43.3591,12400.0
2014-09-23 13:10:00,56.68,56.76,56.68,56.76,17400.0,43.3515,43.4127,43.3515,43.4127,17400.0
2014-09-23 13:20:00,56.76,56.84,56.76,56.84,17300.0,43.4127,43.4738,43.4127,43.4738,17300.0
2014-09-23 13:30:00,56.83,56.94,56.82,56.94,24900.0,43.4662,43.5503,43.4585,43.5503,24900.0
2014-09-23 13:40:00,56.94,56.95,56.87,56.87,14500.0,43.5503,43.558,43.4968,43.4968,14500.0
2014-09-23 13:50:00,56.88,56.91,56.82,56.84,28200.0,43.5044,43.5274,43.4585,43.4738,28200.0
2014-09-23 14:00:00,56.84,56.91,56.8,56.83,15400.0,43.4738,43.5274,43.4432,43.4662,15400.0
2014-09-23 14:10:00,56.83,56.85,56.77,56.78,19200.0,43.4662,43.4815,43.4203,43.428,19200.0
2014-09-23 14:20:00,56.78,56.81,56.72,56.77,26300.0,43.428,43.4509,43.3821,43.4203,26300.0
2014-09-23 14:30:00,56.77,56.79,56.74,56.77,13500.0,43.4203,43.4356,43.3974,43.4203,13500.0
2014-09-23 14:40:00,56.77,56.78,56.73,56.78,18800.0,43.4203,43.428,43.3897,43.428,18800.0
2014-09-23 14:50:00,56.77,56.81,56.75,56.8,22300.0,43.4203,43.4509,43.405,43.4432,22300.0
2014-09-23 15:00:00,56.8,56.82,56.74,56.76,26700.0,43.4432,43.4585,43.3974,43.4127,26700.0
2014-09-23 15:10:00,56.76,56.78,56.74,56.74,25000.0,43.4127,43.428,43.3974,43.3974,25000.0
2014-09-23 15:20:00,56.72,56.81,56.71,56.76,44800.0,43.3821,43.4509,43.3744,43.4127,44800.0
2014-09-23 15:30:00,56.77,56.9,56.74,56.9,79500.0,43.4203,43.5197,43.3974,43.5197,79500.0
2014-09-23 15:40:00,56.89,56.9,56.81,56.82,49000.0,43.5121,43.5197,43.4509,43.4585,49000.0
2014-09-23 15:50:00,56.81,56.82,56.69,56.7,91600.0,43.4509,43.4585,43.3591,43.3668,91600.0
2014-09-24 09:30:00,56.87,56.89,56.65,56.7,44300.0,43.4968,43.5121,43.3285,43.3668,44300.0
2014-09-24 09:40:00,56.69,56.73,56.57,56.61,33800.0,43.3591,43.3897,43.2673,43.2979,33800.0
2014-09-24 09:50:00,56.64,56.64,56.08,56.1,111400.0,43.3209,43.3209,42.8926,42.9079,111400.0
2014-09-24 10:00:00,56.1,56.13,55.82,56.02,158000.0,42.9079,42.9308,42.6937,42.8467,158000.0
2014-09-24 10:10:00,56.02,56.2,55.96,56.14,57100.0,42.8467,42.9843,42.8008,42.9385,57100.0
2014-09-24 10:20:00,56.12,56.22,56.06,56.2,42500.0,42.9232,42.9996,42.8773,42.9843,42500.0
2014-09-24 10:30:00,56.21,56.21,56.04,56.08,55900.0,42.992,42.992,42.862,42.8926,55900.0
2014-09-24 10:40:00,56.08,56.11,56.01,56.03,58500.0,42.8926,42.9155,42.839,42.8543,58500.0
2014-09-24 10:50:00,56.03,56.07,56.01,56.05,59500.0,42.8543,42.8849,42.839,42.8696,59500.0
2014-09-24 11:00:00,56.06,56.12,55.99,56.12,59800.0,42.8773,42.9232,42.8237,42.9232,59800.0
2014-09-24 11:10:00,56.12,56.13,56.05,56.1,41800.0,42.9232,42.9308,42.8696,42.9079,41800.0
2014-09-24 11:20:00,56.09,56.16,56.07,56.13,56800.0,42.9002,42.9537,42.8849,42.9308,56800.0
2014-09-24 11:30:00,56.13,56.21,56.08,56.08,50400.0,42.9308,42.992,42.8926,42.8926,50400.0
2014-09-24 11:40:00,56.07,56.07,55.94,55.94,43300.0,42.8849,42.8849,42.7855,42.7855,43300.0
2014-09-24 11:50:00,55.94,56.03,55.89,55.98,46000.0,42.7855,42.8543,42.7472,42.8161,46000.0
2014-09-24 12:00:00,55.98,56.05,55.92,55.93,30700.0,42.8161,42.8696,42.7702,42.7778,30700.0
2014-09-24 12:10:00,55.93,55.97,55.89,55.9,34800.0,42.7778,42.8084,42.7472,42.7549,34800.0
2014-09-24 12:20:00,55.91,55.98,55.9,55.94,30400.0,42.7625,42.8161,42.7549,42.7855,30400.0
2014-09-24 12:30:00,55.95,55.97,55.92,55.93,30300.0,42.7931,42.8084,42.7702,42.7778,30300.0
2014-09-24 12:40:00,55.92,55.92,55.82,55.83,41500.0,42.7702,42.7702,42.6937,42.7013,41500.0
2014-09-24 12:50:00,55.83,55.94,55.81,55.93,61300.0,42.7013,42.7855,42.6861,42.7778,61300.0
2014-09-24 13:00:00,55.93,56.01,55.9,55.96,46900.0,42.7778,42.839,42.7549,42.8008,46900.0
2014-09-24 13:10:00,55.96,55.96,55.85,55.91,101200.0,42.8008,42.8008,42.7166,42.7625,101200.0
2014-09-24 13:20:00,55.91,56.02,55.9,56.01,49300.0,42.7625,42.8467,42.7549,42.839,49300.0
2014-09-24 13:30:00,56.01,56.04,55.97,56.01,25900.0,42.839,42.862,42.8084,42.839,25900.0
2014-09-24 13:40:00,56.02,56.05,55.97,55.97,25700.0,42.8467,42.8696,42.8084,42.8084,25700.0
2014-09-24 13:50:00,55.97,55.98,55.92,55.97,33900.0,42.8084,42.8161,42.7702,42.8084,33900.0
2014-09-24 14:00:00,55.97,55.98,55.92,55.92,41300.0,42.8084,42.8161,42.7702,42.7702,41300.0
2014-09-24 14:10:00,55.93,56.01,55.88,56.01,49400.0,42.7778,42.839,42.7396,42.839,49400.0
2014-09-24 14:20:00,56.01,56.13,55.98,56.1,51800.0,42.839,42.9308,42.8161,42.9079,51800.0
2014-09-24 14:30:00,56.11,56.12,56.05,56.07,37700.0,42.9155,42.9232,42.8696,42.8849,37700.0
2014-09-24 14:40:00,56.07,56.19,56.07,56.16,38100.0,42.8849,42.9767,42.8849,42.9537,38100.0
2014-09-24 14:50:00,56.17,56.2,56.13,56.2,47400.0,42.9614,42.9843,42.9308,42.9843,47400.0
2014-09-24 15:00:00,56.21,56.31,56.19,56.28,71400.0,42.992,43.0685,42.9767,43.0455,71400.0
2014-09-24 15:10:00,56.28,56.3,56.17,56.23,47400.0,43.0455,43.0608,42.9614,43.0073,47400.0
2014-09-24 15:20:00,56.23,56.24,56.19,56.2,48700.0,43.0073,43.0149,42.9767,42.9843,48700.0
2014-09-24 15:30:00,56.2,56.28,56.19,56.25,84100.0,42.9843,43.0455,42.9767,43.0226,84100.0
2014-09-24 15:40:00,56.25,56.27,56.22,56.26,96900.0,43.0226,43.0379,42.9996,43.0302,96900.0
2014-09-24 15:50:00,56.26,56.27,56.13,56.18,279300.0,43.0302,43.0379,42.9308,42.969,279300.0
2014-09-25 09:30:00,55.94,56.0,55.58,55.6,74100.0,42.7855,42.8314,42.5101,42.5254,74100.0
2014-09-25 09:40:00,55.59,55.67,55.48,55.58,30800.0,42.5178,42.579,42.4337,42.5101,30800.0
2014-09-25 09:50:00,55.59,55.59,55.42,55.43,43200.0,42.5178,42.5178,42.3878,42.3954,43200.0
2014-09-25 10:00:00,55.41,55.53,55.34,55.51,43800.0,42.3801,42.4719,42.3266,42.4566,43800.0
2014-09-25 10:10:00,55.49,55.49,55.32,55.34,40800.0,42.4413,42.4413,42.3113,42.3266,40800.0
2014-09-25 10:20:00,55.33,55.33,55.08,55.3,52700.0,42.3189,42.3189,42.1277,42.296,52700.0
2014-09-25 10:30:00,55.3,55.36,55.14,55.3,50900.0,42.296,42.3419,42.1736,42.296,50900.0
2014-09-25 10:40:00,55.3,55.31,55.1,55.19,51300.0,42.296,42.3036,42.143,42.2118,51300.0
2014-09-25 10:50:00,55.19,55.33,55.17,55.28,43100.0,42.2118,42.3189,42.1965,42.2807,43100.0
2014-09-25 11:00:00,55.28,55.32,55.22,55.3,45300.0,42.2807,42.3113,42.2348,42.296,45300.0
2014-09-25 11:10:00,55.31,55.33,55.24,55.28,30800.0,42.3036,42.3189,42.2501,42.2807,30800.0
2014-09-25 11:20:00,55.28,55.32,55.22,55.26,41900.0,42.2807,42.3113,42.2348,42.2654,41900.0
2014-09-25 11:30:00,55.28,55.29,55.19,55.22,61100.0,42.2807,42.2883,42.2118,42.2348,61100.0
2014-09-25 11:40:00,55.21,55.24,55.13,55.13,31100.0,42.2271,42.2501,42.166,42.166,31100.0
2014-09-25 11:50:00,55.14,55.18,55.09,55.09,43600.0,42.1736,42.2042,42.1354,42.1354,43600.0
2014-09-25 12:00:00,55.09,55.11,55.0,55.02,67900.0,42.1354,42.1507,42.0665,42.0818,67900.0
2014-09-25 12:10:00,55.01,55.04,54.93,54.95,60800.0,42.0742,42.0971,42.013,42.0283,60800.0
2014-09-25 12:20:00,54.94,54.97,54.85,54.87,69200.0,42.0206,42.0436,41.9518,41.9671,69200.0
2014-09-25 12:30:00,54.87,54.9,54.82,54.89,49700.0,41.9671,41.99,41.9289,41.9824,49700.0
2014-09-25 12:40:00,54.89,54.96,54.85,54.9,41800.0,41.9824,42.0359,41.9518,41.99,41800.0
2014-09-25 12:50:00,54.91,54.91,54.84,54.85,51800.0,41.9977,41.9977,41.9442,41.9518,51800.0
2014-09-25 13:00:00,54.85,54.95,54.83,54.9,42800.0,41.9518,42.0283,41.9365,41.99,42800.0
2014-09-25 13:10:00,54.9,55.01,54.9,54.99,24600.0,41.99,42.0742,41.99,42.0589,24600.0
2014-09-25 13:20:00,54.99,55.12,54.93,55.11,38300.0,42.0589,42.1583,42.013,42.1507,38300.0
2014-09-25 13:30:00,55.12,55.21,55.1,55.14,35300.0,42.1583,42.2271,42.143,42.1736,35300.0
2014-09-25 13:40:00,55.12,55.15,55.05,55.07,23200.0,42.1583,42.1813,42.1048,42.1201,23200.0
2014-09-25 13:50:00,55.07,55.1,54.99,55.02,43300.0,42.1201,42.143,42.0589,42.0818,43300.0
2014-09-25 14:00:00,55.01,55.02,54.95,54.97,50900.0,42.0742,42.0818,42.0283,42.0436,50900.0
2014-09-25 14:10:00,54.97,55.04,54.97,55.04,45200.0,42.0436,42.0971,42.0436,42.0971,45200.0
2014-09-25 14:20:00,55.04,55.07,55.04,55.07,26000.0,42.0971,42.1201,42.0971,42.1201,26000.0
2014-09-25 14:30:00,55.07,55.17,55.05,55.17,37600.0,42.1201,42.1965,42.1048,42.1965,37600.0
2014-09-25 14:40:00,55.17,55.21,55.14,55.2,34300.0,42.1965,42.2271,42.1736,42.2195,34300.0
2014-09-25 14:50:00,55.2,55.21,55.12,55.17,32400.0,42.2195,42.2271,42.1583,42.1965,32400.0
2014-09-25 15:00:00,55.18,55.27,55.17,55.26,57500.0,42.2042,42.273,42.1965,42.2654,57500.0
2014-09-25 15:10:00,55.26,55.27,55.16,55.25,63600.0,42.2654,42.273,42.1889,42.2577,63600.0
2014-09-25 15:20:00,55.24,55.25,55.17,55.25,60100.0,42.2501,42.2577,42.1965,42.2577,60100.0
2014-09-25 15:30:00,55.24,55.33,55.19,55.33,105300.0,42.2501,42.3189,42.2118,42.3189,105300.0
2014-09-25 15:40:00,55.33,55.39,55.27,55.37,171400.0,42.3189,42.3648,42.273,42.3495,171400.0
2014-09-25 15:50:00,55.37,55.37,55.25,55.26,193900.0,42.3495,42.3495,42.2577,42.2654,193900.0
2014-09-26 09:30:00,55.25,55.25,54.93,54.95,74500.0,42.5408,42.5408,42.2944,42.3098,74500.0
2014-09-26 09:40:00,54.93,55.05,54.63,54.92,69000.0,42.2944,42.3868,42.0635,42.2867,69000.0
2014-09-26 09:50:00,54.96,55.0,54.84,54.89,25600.0,42.3175,42.3483,42.2251,42.2636,25600.0
2014-09-26 10:00:00,54.93,55.23,54.93,55.18,21000.0,42.2944,42.5254,42.2944,42.4869,21000.0
2014-09-26 10:10:00,55.17,55.17,55.03,55.08,32300.0,42.4792,42.4792,42.3714,42.4099,32300.0
2014-09-26 10:20:00,55.11,55.15,55.06,55.06,10300.0,42.433,42.4638,42.3945,42.3945,10300.0
2014-09-26 10:30:00,55.04,55.13,54.95,55.05,17300.0,42.3791,42.4484,42.3098,42.3868,17300.0
2014-09-26 10:40:00,55.07,55.12,55.01,55.07,40600.0,42.4022,42.4407,42.356,42.4022,40600.0
2014-09-26 10:50:00,55.07,55.09,54.96,55.03,15000.0,42.4022,42.4176,42.3175,42.3714,15000.0
2014-09-26 11:00:00,55.06,55.08,54.95,55.01,13500.0,42.3945,42.4099,42.3098,42.356,13500.0
2014-09-26 11:10:00,55.02,55.06,54.98,54.99,18900.0,42.3637,42.3945,42.3329,42.3406,18900.0
2014-09-26 11:20:00,54.99,55.01,54.91,54.91,17200.0,42.3406,42.356,42.279,42.279,17200.0
2014-09-26 11:30:00,54.93,55.0,54.86,54.96,27500.0,42.2944,42.3483,42.2405,42.3175,27500.0
2014-09-26 11:40:00,54.96,55.03,54.94,55.01,53100.0,42.3175,42.3714,42.3021,42.356,53100.0
2014-09-26 11:50:00,55.0,55.0,54.89,54.89,27800.0,42.3483,42.3483,42.2636,42.2636,27800.0
2014-09-26 12:00:00,54.91,54.94,54.87,54.89,20400.0,42.279,42.3021,42.2482,42.2636,20400.0
2014-09-26 12:10:00,54.88,54.93,54.86,54.91,32800.0,42.2559,42.2944,42.2405,42.279,32800.0
2014-09-26 12:20:00,54.91,54.95,54.9,54.91,13500.0,42.279,42.3098,42.2713,42.279,13500.0
2014-09-26 12:30:00,54.92,54.95,54.91,54.94,25400.0,42.2867,42.3098,42.279,42.3021,25400.0
2014-09-26 12:40:00,54.93,54.95,54.89,54.94,33100.0,42.2944,42.3098,42.2636,42.3021,33100.0
2014-09-26 12:50:00,54.94,54.94,54.9,54.93,31000.0,42.3021,42.3021,42.2713,42.2944,31000.0
2014-09-26 13:00:00,54.94,55.06,54.92,55.05,53900.0,42.3021,42.3945,42.2867,42.3868,53900.0
2014-09-26 13:10:00,55.05,55.06,55.0,55.02,17900.0,42.3868,42.3945,42.3483,42.3637,17900.0
2014-09-26 13:20:00,55.03,55.04,54.93,54.93,19400.0,42.3714,42.3791,42.2944,42.2944,19400.0
2014-09-26 13:30:00,54.95,54.96,54.9,54.95,11700.0,42.3098,42.3175,42.2713,42.3098,11700.0
2014-09-26 13:40:00,54.96,54.98,54.92,54.96,32900.0,42.3175,42.3329,42.2867,42.3175,32900.0
2014-09-26 13:50:00,54.97,54.98,54.92,54.97,14800.0,42.3252,42.3329,42.2867,42.3252,14800.0
2014-09-26 14:00:00,54.95,55.09,54.94,55.07,19700.0,42.3098,42.4176,42.3021,42.4022,19700.0
2014-09-26 14:10:00,55.07,55.18,55.05,55.17,28300.0,42.4022,42.4869,42.3868,42.4792,28300.0
2014-09-26 14:20:00,55.18,55.18,55.14,55.15,15500.0,42.4869,42.4869,42.4561,42.4638,15500.0
2014-09-26 14:30:00,55.15,55.24,55.12,55.23,30200.0,42.4638,42.5331,42.4407,42.5254,30200.0
2014-09-26 14:40:00,55.23,55.28,55.16,55.27,31800.0,42.5254,42.5639,42.4715,42.5562,31800.0
2014-09-26 14:50:00,55.27,55.27,55.11,55.14,15200.0,42.5562,42.5562,42.433,42.4561,15200.0
2014-09-26 15:00:00,55.15,55.19,55.15,55.17,17900.0,42.4638,42.4946,42.4638,42.4792,17900.0
2014-09-26 15:10:00,55.17,55.19,55.11,55.12,42700.0,42.4792,42.4946,42.433,42.4407,42700.0
2014-09-26 15:20:00,55.12,55.2,55.11,55.19,41100.0,42.4407,42.5023,42.433,42.4946,41100.0
2014-09-26 15:30:00,55.19,55.21,55.11,55.15,50800.0,42.4946,42.51,42.433,42.4638,50800.0
2014-09-26 15:40:00,55.16,55.22,55.15,55.2,85300.0,42.4715,42.5177,42.4638,42.5023,85300.0
2014-09-26 15:50:00,55.21,55.29,55.21,55.23,163200.0,42.51,42.5716,42.51,42.5254,163200.0
2014-09-29 09:30:00,54.79,54.84,54.54,54.71,48400.0,42.1866,42.2251,41.9942,42.125,48400.0
2014-09-29 09:40:00,54.73,54.9,54.67,54.79,24800.0,42.1404,42.2713,42.0943,42.1866,24800.0
2014-09-29 09:50:00,54.78,54.91,54.7,54.88,30400.0,42.1789,42.279,42.1173,42.2559,30400.0
2014-09-29 10:00:00,54.89,54.89,54.71,54.71,25000.0,42.2636,42.2636,42.125,42.125,25000.0
2014-09-29 10:10:00,54.71,54.92,54.71,54.9,20700.0,42.125,42.2867,42.125,42.2713,20700.0
2014-09-29 10:20:00,54.9,54.91,54.7,54.72,23700.0,42.2713,42.279,42.1173,42.1327,23700.0
2014-09-29 10:30:00,54.71,54.85,54.71,54.78,19600.0,42.125,42.2328,42.125,42.1789,19600.0
2014-09-29 10:40:00,54.78,54.91,54.76,54.81,32100.0,42.1789,42.279,42.1635,42.202,32100.0
2014-09-29 10:50:00,54.81,54.85,54.76,54.82,32200.0,42.202,42.2328,42.1635,42.2097,32200.0
2014-09-29 11:00:00,54.82,54.88,54.77,54.85,35800.0,42.2097,42.2559,42.1712,42.2328,35800.0
2014-09-29 11:10:00,54.85,55.02,54.85,55.01,16300.0,42.2328,42.3637,42.2328,42.356,16300.0
2014-09-29 11:20:00,55.02,55.03,54.91,54.98,23200.0,42.3637,42.3714,42.279,42.3329,23200.0
2014-09-29 11:30:00,54.99,55.01,54.85,54.86,28700.0,42.3406,42.356,42.2328,42.2405,28700.0
2014-09-29 11:40:00,54.85,54.93,54.84,54.93,18800.0,42.2328,42.2944,42.2251,42.2944,18800.0
2014-09-29 11:50:00,54.93,55.01,54.91,54.98,21300.0,42.2944,42.356,42.279,42.3329,21300.0
2014-09-29 12:00:00,54.98,54.98,54.86,54.87,33700.0,42.3329,42.3329,42.2405,42.2482,33700.0
2014-09-29 12:10:00,54.87,54.87,54.8,54.83,19300.0,42.2482,42.2482,42.1943,42.2174,19300.0
2014-09-29 12:20:00,54.83,54.86,54.77,54.8,12800.0,42.2174,42.2405,42.1712,42.1943,12800.0
2014-09-29 12:30:00,54.79,54.79,54.67,54.69,13500.0,42.1866,42.1866,42.0943,42.1096,13500.0
2014-09-29 12:40:00,54.7,54.75,54.69,54.69,9200.0,42.1173,42.1558,42.1096,42.1096,9200.0
2014-09-29 12:50:00,54.68,54.76,54.68,54.7,10500.0,42.102,42.1635,42.102,42.1173,10500.0
2014-09-29 13:00:00,54.68,54.7,54.65,54.66,17900.0,42.102,42.1173,42.0789,42.0866,17900.0
2014-09-29 13:10:00,54.66,54.76,54.66,54.75,12300.0,42.0866,42.1635,42.0866,42.1558,12300.0
2014-09-29 13:20:00,54.75,54.76,54.69,54.74,12800.0,42.1558,42.1635,42.1096,42.1481,12800.0
2014-09-29 13:30:00,54.75,54.79,54.68,54.7,24900.0,42.1558,42.1866,42.102,42.1173,24900.0
2014-09-29 13:40:00,54.69,54.69,54.64,54.67,14600.0,42.1096,42.1096,42.0712,42.0943,14600.0
2014-09-29 13:50:00,54.67,54.71,54.66,54.69,12400.0,42.0943,42.125,42.0866,42.1096,12400.0
2014-09-29 14:00:00,54.68,54.69,54.57,54.57,17400.0,42.102,42.1096,42.0173,42.0173,17400.0
2014-09-29 14:10:00,54.57,54.59,54.5,54.51,40200.0,42.0173,42.0327,41.9634,41.9711,40200.0
2014-09-29 14:20:00,54.52,54.54,54.47,54.51,27700.0,41.9788,41.9942,41.9403,41.9711,27700.0
2014-09-29 14:30:00,54.52,54.58,54.52,54.58,35600.0,41.9788,42.025,41.9788,42.025,35600.0
2014-09-29 14:40:00,54.59,54.59,54.5,54.57,79100.0,42.0327,42.0327,41.9634,42.0173,79100.0
2014-09-29 14:50:00,54.56,54.65,54.53,54.64,30700.0,42.0096,42.0789,41.9865,42.0712,30700.0
2014-09-29 15:00:00,54.65,54.69,54.61,54.65,39200.0,42.0789,42.1096,42.0481,42.0789,39200.0
2014-09-29 15:10:00,54.64,54.75,54.61,54.74,43900.0,42.0712,42.1558,42.0481,42.1481,43900.0
2014-09-29 15:20:00,54.74,54.78,54.71,54.72,37800.0,42.1481,42.1789,42.125,42.1327,37800.0
2014-09-29 15:30:00,54.73,54.74,54.66,54.7,64700.0,42.1404,42.1481,42.0866,42.1173,64700.0
2014-09-29 15:40:00,54.7,54.7,54.55,54.59,167900.0,42.1173,42.1173,42.0019,42.0327,167900.0
2014-09-29 15:50:00,54.59,54.6,54.53,54.57,183500.0,42.0327,42.0404,41.9865,42.0173,183500.0
2014-09-30 09:30:00,54.55,54.91,54.52,54.55,50800.0,42.0019,42.279,41.9788,42.0019,50800.0
2014-09-30 09:40:00,54.57,54.73,54.48,54.49,32900.0,42.0173,42.1404,41.948,41.9557,32900.0
2014-09-30 09:50:00,54.49,54.51,54.34,54.34,24900.0,41.9557,41.9711,41.8402,41.8402,24900.0
2014-09-30 10:00:00,54.33,54.47,54.25,54.43,29800.0,41.8325,41.9403,41.7709,41.9095,29800.0
2014-09-30 10:10:00,54.44,54.6,54.41,54.49,36000.0,41.9172,42.0404,41.8941,41.9557,36000.0
2014-09-30 10:20:00,54.5,54.55,54.36,54.38,23700.0,41.9634,42.0019,41.8556,41.871,23700.0
2014-09-30 10:30:00,54.37,54.45,54.32,54.42,41000.0,41.8633,41.9249,41.8248,41.9018,41000.0
2014-09-30 10:40:00,54.43,54.72,54.43,54.69,37500.0,41.9095,42.1327,41.9095,42.1096,37500.0
2014-09-30 10:50:00,54.69,54.7,54.56,54.58,21100.0,42.1096,42.1173,42.0096,42.025,21100.0
2014-09-30 11:00:00,54.58,54.72,54.51,54.68,19300.0,42.025,42.1327,41.9711,42.102,19300.0
2014-09-30 11:10:00,54.66,54.7,54.55,54.55,26100.0,42.0866,42.1173,42.0019,42.0019,26100.0
2014-09-30 11:20:00,54.55,54.63,54.51,54.51,23100.0,42.0019,42.0635,41.9711,41.9711,23100.0
2014-09-30 11:30:00,54.53,54.55,54.43,54.44,22000.0,41.9865,42.0019,41.9095,41.9172,22000.0
2014-09-30 11:40:00,54.43,54.43,54.23,54.26,25800.0,41.9095,41.9095,41.7555,41.7786,25800.0
2014-09-30 11:50:00,54.26,54.31,54.22,54.25,18400.0,41.7786,41.8171,41.7478,41.7709,18400.0
2014-09-30 12:00:00,54.25,54.32,54.17,54.25,21500.0,41.7709,41.8248,41.7093,41.7709,21500.0
2014-09-30 12:10:00,54.24,54.29,54.21,54.27,17400.0,41.7632,41.8017,41.7401,41.7863,17400.0
2014-09-30 12:20:00,54.28,54.28,54.1,54.17,24700.0,41.794,41.794,41.6554,41.7093,24700.0
2014-09-30 12:30:00,54.17,54.21,54.07,54.08,20500.0,41.7093,41.7401,41.6323,41.64,20500.0
2014-09-30 12:40:00,54.08,54.13,54.01,54.08,26600.0,41.64,41.6785,41.5861,41.64,26600.0
2014-09-30 12:50:00,54.09,54.12,54.01,54.02,26100.0,41.6477,41.6708,41.5861,41.5938,26100.0
2014-09-30 13:00:00,54.02,54.18,54.01,54.05,19900.0,41.5938,41.717,41.5861,41.6169,19900.0
2014-09-30 13:10:00,54.05,54.1,54.02,54.05,23900.0,41.6169,41.6554,41.5938,41.6169,23900.0
2014-09-30 13:20:00,54.06,54.1,53.97,53.98,19100.0,41.6246,41.6554,41.5553,41.563,19100.0
2014-09-30 13:30:00,53.98,54.06,53.96,54.05,22700.0,41.563,41.6246,41.5476,41.6169,22700.0
2014-09-30 13:40:00,54.03,54.03,53.84,53.88,20000.0,41.6015,41.6015,41.4552,41.486,20000.0
2014-09-30 13:50:00,53.89,54.0,53.88,53.97,15300.0,41.4937,41.5784,41.486,41.5553,15300.0
2014-09-30 14:00:00,53.98,54.03,53.94,54.01,19200.0,41.563,41.6015,41.5322,41.5861,19200.0
2014-09-30 14:10:00,54.01,54.07,54.01,54.05,46900.0,41.5861,41.6323,41.5861,41.6169,46900.0
2014-09-30 14:20:00,54.05,54.2,54.03,54.19,59300.0,41.6169,41.7324,41.6015,41.7247,59300.0
2014-09-30 14:30:00,54.18,54.22,54.1,54.16,19400.0,41.717,41.7478,41.6554,41.7016,19400.0
2014-09-30 14:40:00,54.15,54.24,54.11,54.23,23400.0,41.6939,41.7632,41.6631,41.7555,23400.0
2014-09-30 14:50:00,54.22,54.31,54.22,54.24,19800.0,41.7478,41.8171,41.7478,41.7632,19800.0
2014-09-30 15:00:00,54.23,54.23,54.13,54.16,19800.0,41.7555,41.7555,41.6785,41.7016,19800.0
2014-09-30 15:10:00,54.16,54.24,54.14,54.24,26700.0,41.7016,41.7632,41.6862,41.7632,26700.0
2014-09-30 15:20:00,54.25,54.32,54.19,54.22,81500.0,41.7709,41.8248,41.7247,41.7478,81500.0
2014-09-30 15:30:00,54.22,54.31,54.18,54.23,55500.0,41.7478,41.8171,41.717,41.7555,55500.0
2014-09-30 15:40:00,54.22,54.34,54.22,54.31,97000.0,41.7478,41.8402,41.7478,41.8171,97000.0
2014-09-30 15:50:00,54.31,54.37,54.27,54.27,145100.0,41.8171,41.8633,41.7863,41.7863,145100.0
2014-10-01 09:30:00,54.28,54.29,53.73,53.8,55700.0,41.794,41.8017,41.3705,41.4244,55700.0
2014-10-01 09:40:00,53.78,53.88,53.6,53.67,43000.0,41.409,41.486,41.2704,41.3243,43000.0
2014-10-01 09:50:00,53.64,53.78,53.55,53.76,42900.0,41.3012,41.409,41.2319,41.3936,42900.0
2014-10-01 10:00:00,53.7,53.75,53.53,53.66,24400.0,41.3474,41.3859,41.2165,41.3166,24400.0
2014-10-01 10:10:00,53.67,53.71,53.56,53.7,20100.0,41.3243,41.3551,41.2396,41.3474,20100.0
2014-10-01 10:20:00,53.69,53.69,53.57,53.61,29800.0,41.3397,41.3397,41.2473,41.2781,29800.0
2014-10-01 10:30:00,53.62,53.64,53.36,53.38,47400.0,41.2858,41.3012,41.0856,41.101,47400.0
2014-10-01 10:40:00,53.38,53.56,53.38,53.55,28400.0,41.101,41.2396,41.101,41.2319,28400.0
2014-10-01 10:50:00,53.56,53.65,53.54,53.65,19100.0,41.2396,41.3089,41.2242,41.3089,19100.0
2014-10-01 11:00:00,53.66,53.73,53.64,53.65,17300.0,41.3166,41.3705,41.3012,41.3089,17300.0
2014-10-01 11:10:00,53.65,53.72,53.61,53.68,23000.0,41.3089,41.3628,41.2781,41.332,23000.0
2014-10-01 11:20:00,53.69,53.7,53.44,53.49,63200.0,41.3397,41.3474,41.1472,41.1857,63200.0
2014-10-01 11:30:00,53.49,53.56,53.48,53.55,15800.0,41.1857,41.2396,41.178,41.2319,15800.0
2014-10-01 11:40:00,53.54,53.59,53.46,53.48,15800.0,41.2242,41.2627,41.1626,41.178,15800.0
2014-10-01 11:50:00,53.49,53.66,53.49,53.6,17700.0,41.1857,41.3166,41.1857,41.2704,17700.0
2014-10-01 12:00:00,53.6,53.61,53.49,53.5,20400.0,41.2704,41.2781,41.1857,41.1934,20400.0
2014-10-01 12:10:00,53.49,53.49,53.37,53.4,23200.0,41.1857,41.1857,41.0933,41.1164,23200.0
2014-10-01 12:20:00,53.42,53.54,53.4,53.51,29500.0,41.1318,41.2242,41.1164,41.2011,29500.0
2014-10-01 12:30:00,53.51,53.51,53.38,53.41,19900.0,41.2011,41.2011,41.101,41.1241,19900.0
2014-10-01 12:40:00,53.4,53.4,53.26,53.26,21900.0,41.1164,41.1164,41.0086,41.0086,21900.0
2014-10-01 12:50:00,53.28,53.31,53.18,53.19,34700.0,41.024,41.0471,40.947,40.9547,34700.0
2014-10-01 13:00:00,53.21,53.27,53.14,53.18,36300.0,40.9701,41.0163,40.9162,40.947,36300.0
2014-10-01 13:10:00,53.19,53.26,53.13,53.16,22900.0,40.9547,41.0086,40.9085,40.9316,22900.0
2014-10-01 13:20:00,53.16,53.16,53.04,53.09,45300.0,40.9316,40.9316,40.8392,40.8777,45300.0
2014-10-01 13:30:00,53.09,53.09,52.91,52.92,36100.0,40.8777,40.8777,40.7391,40.7468,36100.0
2014-10-01 13:40:00,52.91,52.93,52.81,52.91,39900.0,40.7391,40.7545,40.6621,40.7391,39900.0
2014-10-01 13:50:00,52.91,52.96,52.85,52.86,21900.0,40.7391,40.7776,40.6929,40.7006,21900.0
2014-10-01 14:00:00,52.86,52.88,52.82,52.85,24600.0,40.7006,40.716,40.6698,40.6929,24600.0
2014-10-01 14:10:00,52.86,52.92,52.84,52.91,22300.0,40.7006,40.7468,40.6852,40.7391,22300.0
2014-10-01 14:20:00,52.92,52.95,52.85,52.91,30300.0,40.7468,40.7699,40.6929,40.7391,30300.0
2014-10-01 14:30:00,52.92,52.97,52.9,52.96,19500.0,40.7468,40.7853,40.7314,40.7776,19500.0
2014-10-01 14:40:00,52.95,52.96,52.92,52.95,24000.0,40.7699,40.7776,40.7468,40.7699,24000.0
2014-10-01 14:50:00,52.94,52.94,52.78,52.78,28200.0,40.7622,40.7622,40.639,40.639,28200.0
2014-10-01 15:00:00,52.8,52.82,52.57,52.6,60900.0,40.6544,40.6698,40.4773,40.5004,60900.0
2014-10-01 15:10:00,52.6,52.74,52.59,52.72,35800.0,40.5004,40.6082,40.4927,40.5928,35800.0
2014-10-01 15:20:00,52.72,52.73,52.63,52.72,40500.0,40.5928,40.6005,40.5235,40.5928,40500.0
2014-10-01 15:30:00,52.72,52.83,52.69,52.81,109300.0,40.5928,40.6775,40.5697,40.6621,109300.0
2014-10-01 15:40:00,52.81,52.98,52.8,52.97,128000.0,40.6621,40.793,40.6544,40.7853,128000.0
2014-10-01 15:50:00,52.96,52.98,52.82,52.83,300000.0,40.7776,40.793,40.6698,40.6775,300000.0
2014-10-02 09:30:00,52.85,52.96,52.7,52.79,57200.0,40.6929,40.7776,40.5774,40.6467,57200.0
2014-10-02 09:40:00,52.8,52.81,52.58,52.68,35700.0,40.6544,40.6621,40.485,40.562,35700.0
2014-10-02 09:50:00,52.64,52.84,52.55,52.6,26800.0,40.5312,40.6852,40.4619,40.5004,26800.0
2014-10-02 10:00:00,52.6,52.69,52.51,52.61,42500.0,40.5004,40.5697,40.4311,40.5081,42500.0
2014-10-02 10:10:00,52.62,52.63,52.25,52.26,58000.0,40.5158,40.5235,40.2309,40.2386,58000.0
2014-10-02 10:20:00,52.26,52.47,52.26,52.34,30400.0,40.2386,40.4003,40.2386,40.3002,30400.0
2014-10-02 10:30:00,52.35,52.36,52.18,52.28,45600.0,40.3079,40.3156,40.177,40.254,45600.0
2014-10-02 10:40:00,52.3,52.3,52.18,52.18,26400.0,40.2694,40.2694,40.177,40.177,26400.0
2014-10-02 10:50:00,52.18,52.19,52.04,52.04,34700.0,40.177,40.1847,40.0692,40.0692,34700.0
2014-10-02 11:00:00,52.04,52.19,51.97,52.13,25600.0,40.0692,40.1847,40.0153,40.1385,25600.0
2014-10-02 11:10:00,52.14,52.24,52.13,52.13,35100.0,40.1462,40.2232,40.1385,40.1385,35100.0
2014-10-02 11:20:00,52.15,52.15,52.01,52.02,34500.0,40.1539,40.1539,40.0461,40.0538,34500.0
2014-10-02 11:30:00,52.03,52.04,51.81,51.88,26900.0,40.0615,40.0692,39.8921,39.946,26900.0
2014-10-02 11:40:00,51.9,51.93,51.71,51.8,44900.0,39.9614,39.9845,39.8151,39.8844,44900.0
2014-10-02 11:50:00,51.8,51.81,51.54,51.74,262600.0,39.8844,39.8921,39.6842,39.8382,262600.0
2014-10-02 12:00:00,51.69,51.84,51.68,51.82,47600.0,39.7997,39.9152,39.792,39.8998,47600.0
2014-10-02 12:10:00,51.84,51.89,51.8,51.83,19800.0,39.9152,39.9537,39.8844,39.9075,19800.0
2014-10-02 12:20:00,51.84,51.92,51.83,51.86,15700.0,39.9152,39.9768,39.9075,39.9306,15700.0
2014-10-02 12:30:00,51.86,51.97,51.77,51.77,30700.0,39.9306,40.0153,39.8613,39.8613,30700.0
2014-10-02 12:40:00,51.77,51.84,51.72,51.84,68800.0,39.8613,39.9152,39.8228,39.9152,68800.0
2014-10-02 12:50:00,51.84,52.06,51.84,52.06,62700.0,39.9152,40.0846,39.9152,40.0846,62700.0
2014-10-02 13:00:00,52.05,52.07,51.98,52.06,39000.0,40.0769,40.0923,40.023,40.0846,39000.0
2014-10-02 13:10:00,52.05,52.42,52.04,52.42,50500.0,40.0769,40.3618,40.0692,40.3618,50500.0
2014-10-02 13:20:00,52.41,52.44,52.32,52.41,18700.0,40.3541,40.3772,40.2848,40.3541,18700.0
2014-10-02 13:30:00,52.41,52.51,52.38,52.4,41900.0,40.3541,40.4311,40.331,40.3464,41900.0
2014-10-02 13:40:00,52.38,52.39,52.32,52.37,19600.0,40.331,40.3387,40.2848,40.3233,19600.0
2014-10-02 13:50:00,52.36,52.43,52.36,52.38,17800.0,40.3156,40.3695,40.3156,40.331,17800.0
2014-10-02 14:00:00,52.38,52.54,52.38,52.52,38600.0,40.331,40.4542,40.331,40.4388,38600.0
2014-10-02 14:10:00,52.5,52.56,52.44,52.46,22000.0,40.4234,40.4696,40.3772,40.3926,22000.0
2014-10-02 14:20:00,52.46,52.51,52.39,52.48,26000.0,40.3926,40.4311,40.3387,40.408,26000.0
2014-10-02 14:30:00,52.49,52.5,52.39,52.41,30500.0,40.4157,40.4234,40.3387,40.3541,30500.0
2014-10-02 14:40:00,52.41,52.59,52.4,52.58,33400.0,40.3541,40.4927,40.3464,40.485,33400.0
2014-10-02 14:50:00,52.54,52.64,52.53,52.62,29200.0,40.4542,40.5312,40.4465,40.5158,29200.0
2014-10-02 15:00:00,52.61,52.69,52.57,52.66,45600.0,40.5081,40.5697,40.4773,40.5466,45600.0
2014-10-02 15:10:00,52.66,52.71,52.5,52.5,41300.0,40.5466,40.5851,40.4234,40.4234,41300.0
2014-10-02 15:20:00,52.5,52.6,52.5,52.53,39400.0,40.4234,40.5004,40.4234,40.4465,39400.0
2014-10-02 15:30:00,52.53,52.54,52.43,52.51,101100.0,40.4465,40.4542,40.3695,40.4311,101100.0
2014-10-02 15:40:00,52.51,52.51,52.39,52.41,149300.0,40.4311,40.4311,40.3387,40.3541,149300.0
2014-10-02 15:50:00,52.44,52.47,52.35,52.37,234500.0,40.3772,40.4003,40.3079,40.3233,234500.0
2014-10-03 09:30:00,52.34,52.46,52.01,52.17,77000.0,40.3002,40.3926,40.0461,40.1693,77000.0
2014-10-03 09:40:00,52.16,52.55,52.13,52.5,54700.0,40.1616,40.4619,40.1385,40.4234,54700.0
2014-10-03 09:50:00,52.5,52.72,52.46,52.72,52000.0,40.4234,40.5928,40.3926,40.5928,52000.0
2014-10-03 10:00:00,52.71,52.86,52.64,52.82,38700.0,40.5851,40.7006,40.5312,40.6698,38700.0
2014-10-03 10:10:00,52.81,52.82,52.62,52.63,45100.0,40.6621,40.6698,40.5158,40.5235,45100.0
2014-10-03 10:20:00,52.63,52.63,52.49,52.51,21000.0,40.5235,40.5235,40.4157,40.4311,21000.0
2014-10-03 10:30:00,52.51,52.53,52.35,52.48,46800.0,40.4311,40.4465,40.3079,40.408,46800.0
2014-10-03 10:40:00,52.45,52.5,52.34,52.49,21700.0,40.3849,40.4234,40.3002,40.4157,21700.0
2014-10-03 10:50:00,52.49,52.59,52.48,52.58,16700.0,40.4157,40.4927,40.408,40.485,16700.0
2014-10-03 11:00:00,52.57,52.61,52.48,52.49,32400.0,40.4773,40.5081,40.408,40.4157,32400.0
2014-10-03 11:10:00,52.49,52.53,52.35,52.37,26900.0,40.4157,40.4465,40.3079,40.3233,26900.0
2014-10-03 11:20:00,52.36,52.38,52.31,52.32,26900.0,40.3156,40.331,40.2771,40.2848,26900.0
2014-10-03 11:30:00,52.31,52.35,52.14,52.16,63000.0,40.2771,40.3079,40.1462,40.1616,63000.0
2014-10-03 11:40:00,52.16,52.17,52.06,52.06,48600.0,40.1616,40.1693,40.0846,40.0846,48600.0
2014-10-03 11:50:00,52.05,52.14,52.02,52.12,29000.0,40.0769,40.1462,40.0538,40.1308,29000.0
2014-10-03 12:00:00,52.12,52.17,51.98,52.0,63200.0,40.1308,40.1693,40.023,40.0384,63200.0
2014-10-03 12:10:00,52.0,52.02,51.98,52.0,41200.0,40.0384,40.0538,40.023,40.0384,41200.0
2014-10-03 12:20:00,52.0,52.19,52.0,52.16,17100.0,40.0384,40.1847,40.0384,40.1616,17100.0
2014-10-03 12:30:00,52.18,52.21,52.15,52.15,22900.0,40.177,40.2001,40.1539,40.1539,22900.0
2014-10-03 12:40:00,52.16,52.18,52.11,52.13,21000.0,40.1616,40.177,40.1231,40.1385,21000.0
2014-10-03 12:50:00,52.13,52.15,52.11,52.15,17200.0,40.1385,40.1539,40.1231,40.1539,17200.0
2014-10-03 13:00:00,52.15,52.19,52.12,52.12,18900.0,40.1539,40.1847,40.1308,40.1308,18900.0
2014-10-03 13:10:00,52.12,52.12,51.98,51.98,40500.0,40.1308,40.1308,40.023,40.023,40500.0
2014-10-03 13:20:00,51.98,52.05,51.97,52.05,19700.0,40.023,40.0769,40.0153,40.0769,19700.0
2014-10-03 13:30:00,52.05,52.09,51.99,52.09,22000.0,40.0769,40.1077,40.0307,40.1077,22000.0
2014-10-03 13:40:00,52.08,52.08,51.99,52.04,15800.0,40.1,40.1,40.0307,40.0692,15800.0
2014-10-03 13:50:00,52.04,52.09,52.04,52.07,24500.0,40.0692,40.1077,40.0692,40.0923,24500.0
2014-10-03 14:00:00,52.08,52.17,52.08,52.12,31500.0,40.1,40.1693,40.1,40.1308,31500.0
2014-10-03 14:10:00,52.12,52.15,52.07,52.08,23400.0,40.1308,40.1539,40.0923,40.1,23400.0
2014-10-03 14:20:00,52.07,52.12,52.05,52.05,44500.0,40.0923,40.1308,40.0769,40.0769,44500.0
2014-10-03 14:30:00,52.05,52.13,52.01,52.02,49700.0,40.0769,40.1385,40.0461,40.0538,49700.0
2014-10-03 14:40:00,52.01,52.03,51.92,51.93,73400.0,40.0461,40.0615,39.9768,39.9845,73400.0
2014-10-03 14:50:00,51.92,51.98,51.87,51.87,105900.0,39.9768,40.023,39.9383,39.9383,105900.0
2014-10-03 15:00:00,51.88,52.01,51.82,51.92,50300.0,39.946,40.0461,39.8998,39.9768,50300.0
2014-10-03 15:10:00,51.92,51.97,51.91,51.94,24600.0,39.9768,40.0153,39.9691,39.9922,24600.0
2014-10-03 15:20:00,51.94,52.04,51.93,52.01,39200.0,39.9922,40.0692,39.9845,40.0461,39200.0
2014-10-03 15:30:00,52.0,52.02,51.91,51.94,55700.0,40.0384,40.0538,39.9691,39.9922,55700.0
2014-10-03 15:40:00,51.95,52.03,51.94,52.03,85500.0,39.9999,40.0615,39.9922,40.0615,85500.0
2014-10-03 15:50:00,52.03,52.04,51.96,51.98,153400.0,40.0615,40.0692,40.0076,40.023,153400.0
2014-10-06 09:30:00,52.31,52.48,52.1,52.18,62800.0,40.2771,40.408,40.1154,40.177,62800.0
2014-10-06 09:40:00,52.22,52.31,52.03,52.1,32400.0,40.2078,40.2771,40.0615,40.1154,32400.0
2014-10-06 09:50:00,52.13,52.19,51.97,51.98,18900.0,40.1385,40.1847,40.0153,40.023,18900.0
2014-10-06 10:00:00,51.98,52.08,51.91,51.91,68600.0,40.023,40.1,39.9691,39.9691,68600.0
2014-10-06 10:10:00,51.91,51.92,51.84,51.88,44800.0,39.9691,39.9768,39.9152,39.946,44800.0
2014-10-06 10:20:00,51.87,51.89,51.75,51.76,61200.0,39.9383,39.9537,39.8459,39.8536,61200.0
2014-10-06 10:30:00,51.76,51.82,51.72,51.72,31400.0,39.8536,39.8998,39.8228,39.8228,31400.0
2014-10-06 10:40:00,51.74,51.85,51.72,51.72,32500.0,39.8382,39.9229,39.8228,39.8228,32500.0
2014-10-06 10:50:00,51.73,51.74,51.56,51.57,43500.0,39.8305,39.8382,39.6996,39.7073,43500.0
2014-10-06 11:00:00,51.57,51.66,51.54,51.57,39000.0,39.7073,39.7766,39.6842,39.7073,39000.0
2014-10-06 11:10:00,51.56,51.61,51.51,51.57,39100.0,39.6996,39.7381,39.6611,39.7073,39100.0
2014-10-06 11:20:00,51.57,51.62,51.47,51.58,40300.0,39.7073,39.7458,39.6303,39.715,40300.0
2014-10-06 11:30:00,51.58,51.62,51.5,51.5,32300.0,39.715,39.7458,39.6534,39.6534,32300.0
2014-10-06 11:40:00,51.51,51.53,51.2,51.2,43300.0,39.6611,39.6765,39.4225,39.4225,43300.0
2014-10-06 11:50:00,51.2,51.53,51.2,51.51,43700.0,39.4225,39.6765,39.4225,39.6611,43700.0
2014-10-06 12:00:00,51.51,51.88,51.5,51.67,161200.0,39.6611,39.946,39.6534,39.7843,161200.0
2014-10-06 12:10:00,51.67,51.74,51.56,51.68,29600.0,39.7843,39.8382,39.6996,39.792,29600.0
2014-10-06 12:20:00,51.66,51.67,51.48,51.48,35500.0,39.7766,39.7843,39.638,39.638,35500.0
2014-10-06 12:30:00,51.48,51.59,51.42,51.54,22400.0,39.638,39.7227,39.5918,39.6842,22400.0
2014-10-06 12:40:00,51.55,51.55,51.38,51.39,21400.0,39.6919,39.6919,39.561,39.5687,21400.0
2014-10-06 12:50:00,51.4,51.5,51.39,51.46,20400.0,39.5764,39.6534,39.5687,39.6226,20400.0
2014-10-06 13:00:00,51.43,51.61,51.42,51.56,19300.0,39.5995,39.7381,39.5918,39.6996,19300.0
2014-10-06 13:10:00,51.56,51.63,51.5,51.57,46600.0,39.6996,39.7535,39.6534,39.7073,46600.0
2014-10-06 13:20:00,51.58,51.61,51.55,51.6,42700.0,39.715,39.7381,39.6919,39.7304,42700.0
2014-10-06 13:30:00,51.6,51.61,51.56,51.59,30400.0,39.7304,39.7381,39.6996,39.7227,30400.0
2014-10-06 13:40:00,51.59,51.61,51.55,51.56,37600.0,39.7227,39.7381,39.6919,39.6996,37600.0
2014-10-06 13:50:00,51.55,51.56,51.5,51.52,31400.0,39.6919,39.6996,39.6534,39.6688,31400.0
2014-10-06 14:00:00,51.52,51.52,51.41,51.42,28600.0,39.6688,39.6688,39.5841,39.5918,28600.0
2014-10-06 14:10:00,51.41,51.56,51.4,51.54,39300.0,39.5841,39.6996,39.5764,39.6842,39300.0
2014-10-06 14:20:00,51.54,51.57,51.5,51.51,63400.0,39.6842,39.7073,39.6534,39.6611,63400.0
2014-10-06 14:30:00,51.51,51.56,51.5,51.54,71100.0,39.6611,39.6996,39.6534,39.6842,71100.0
2014-10-06 14:40:00,51.53,51.57,51.51,51.53,88900.0,39.6765,39.7073,39.6611,39.6765,88900.0
2014-10-06 14:50:00,51.53,51.55,51.5,51.53,20400.0,39.6765,39.6919,39.6534,39.6765,20400.0
2014-10-06 15:00:00,51.52,51.55,51.49,51.5,59300.0,39.6688,39.6919,39.6457,39.6534,59300.0
2014-10-06 15:10:00,51.51,51.55,51.49,51.55,34100.0,39.6611,39.6919,39.6457,39.6919,34100.0
2014-10-06 15:20:00,51.54,51.58,51.51,51.52,84500.0,39.6842,39.715,39.6611,39.6688,84500.0
2014-10-06 15:30:00,51.51,51.54,51.48,51.5,94500.0,39.6611,39.6842,39.638,39.6534,94500.0
2014-10-06 15:40:00,51.5,51.51,51.44,51.49,120400.0,39.6534,39.6611,39.6072,39.6457,120400.0
2014-10-06 15:50:00,51.48,51.51,51.43,51.46,254800.0,39.638,39.6611,39.5995,39.6226,254800.0
2014-10-07 09:30:00,51.15,51.33,51.07,51.31,73900.0,39.384,39.5226,39.3224,39.5072,73900.0
2014-10-07 09:40:00,51.3,51.33,51.06,51.24,36500.0,39.4995,39.5226,39.3147,39.4533,36500.0
2014-10-07 09:50:00,51.22,51.49,51.17,51.49,42000.0,39.4379,39.6457,39.3994,39.6457,42000.0
2014-10-07 10:00:00,51.49,51.5,51.23,51.32,43300.0,39.6457,39.6534,39.4456,39.5149,43300.0
2014-10-07 10:10:00,51.33,51.36,51.22,51.31,35200.0,39.5226,39.5457,39.4379,39.5072,35200.0
2014-10-07 10:20:00,51.31,51.31,51.14,51.29,134100.0,39.5072,39.5072,39.3763,39.4918,134100.0
2014-10-07 10:30:00,51.29,51.47,51.29,51.35,40900.0,39.4918,39.6303,39.4918,39.538,40900.0
2014-10-07 10:40:00,51.33,51.57,51.32,51.52,69300.0,39.5226,39.7073,39.5149,39.6688,69300.0
2014-10-07 10:50:00,51.53,51.68,51.5,51.56,55200.0,39.6765,39.792,39.6534,39.6996,55200.0
2014-10-07 11:00:00,51.57,51.64,51.5,51.59,72000.0,39.7073,39.7612,39.6534,39.7227,72000.0
2014-10-07 11:10:00,51.57,51.62,51.37,51.38,44900.0,39.7073,39.7458,39.5534,39.561,44900.0
2014-10-07 11:20:00,51.38,51.49,51.33,51.35,31700.0,39.561,39.6457,39.5226,39.538,31700.0
2014-10-07 11:30:00,51.35,51.37,51.27,51.28,39500.0,39.538,39.5534,39.4764,39.4841,39500.0
2014-10-07 11:40:00,51.27,51.51,51.26,51.5,42200.0,39.4764,39.6611,39.4687,39.6534,42200.0
2014-10-07 11:50:00,51.51,51.62,51.47,51.51,37500.0,39.6611,39.7458,39.6303,39.6611,37500.0
2014-10-07 12:00:00,51.5,51.5,51.41,51.47,26300.0,39.6534,39.6534,39.5841,39.6303,26300.0
2014-10-07 12:10:00,51.47,51.55,51.46,51.5,39200.0,39.6303,39.6919,39.6226,39.6534,39200.0
2014-10-07 12:20:00,51.49,51.52,51.4,51.41,23800.0,39.6457,39.6688,39.5764,39.5841,23800.0
2014-10-07 12:30:00,51.42,51.43,51.26,51.26,46800.0,39.5918,39.5995,39.4687,39.4687,46800.0
2014-10-07 12:40:00,51.25,51.3,51.16,51.17,37300.0,39.461,39.4995,39.3917,39.3994,37300.0
2014-10-07 12:50:00,51.18,51.27,51.17,51.27,21500.0,39.4071,39.4764,39.3994,39.4764,21500.0
2014-10-07 13:00:00,51.27,51.27,51.2,51.21,21100.0,39.4764,39.4764,39.4225,39.4302,21100.0
2014-10-07 13:10:00,51.21,51.39,51.21,51.32,33800.0,39.4302,39.5687,39.4302,39.5149,33800.0
2014-10-07 13:20:00,51.33,51.44,51.31,51.42,24500.0,39.5226,39.6072,39.5072,39.5918,24500.0
2014-10-07 13:30:00,51.42,51.42,51.21,51.21,19400.0,39.5918,39.5918,39.4302,39.4302,19400.0
2014-10-07 13:40:00,51.21,51.23,51.14,51.15,22400.0,39.4302,39.4456,39.3763,39.384,22400.0
2014-10-07 13:50:00,51.16,51.23,51.15,51.21,26900.0,39.3917,39.4456,39.384,39.4302,26900.0
2014-10-07 14:00:00,51.19,51.26,51.11,51.21,31300.0,39.4148,39.4687,39.3532,39.4302,31300.0
2014-10-07 14:10:00,51.2,51.29,51.19,51.21,22800.0,39.4225,39.4918,39.4148,39.4302,22800.0
2014-10-07 14:20:00,51.2,51.23,51.02,51.03,54400.0,39.4225,39.4456,39.2839,39.2916,54400.0
2014-10-07 14:30:00,51.02,51.03,50.9,50.97,74200.0,39.2839,39.2916,39.1915,39.2454,74200.0
2014-10-07 14:40:00,50.96,50.96,50.87,50.89,99900.0,39.2377,39.2377,39.1684,39.1838,99900.0
2014-10-07 14:50:00,50.89,50.94,50.84,50.84,51100.0,39.1838,39.2223,39.1453,39.1453,51100.0
2014-10-07 15:00:00,50.85,50.86,50.66,50.67,75500.0,39.153,39.1607,39.0067,39.0144,75500.0
2014-10-07 15:10:00,50.67,50.69,50.56,50.56,91000.0,39.0144,39.0298,38.9297,38.9297,91000.0
2014-10-07 15:20:00,50.57,50.61,50.53,50.58,100700.0,38.9374,38.9682,38.9066,38.9451,100700.0
2014-10-07 15:30:00,50.59,50.69,50.59,50.59,98800.0,38.9528,39.0298,38.9528,38.9528,98800.0
2014-10-07 15:40:00,50.59,50.67,50.59,50.65,114100.0,38.9528,39.0144,38.9528,38.999,114100.0
2014-10-07 15:50:00,50.64,50.64,50.52,50.52,238700.0,38.9913,38.9913,38.8989,38.8989,238700.0
2014-10-08 09:30:00,50.56,50.58,50.15,50.47,85400.0,38.9297,38.9451,38.614,38.8604,85400.0
2014-10-08 09:40:00,50.47,50.54,50.26,50.39,57200.0,38.8604,38.9143,38.6987,38.7988,57200.0
2014-10-08 09:50:00,50.38,50.41,50.08,50.08,42700.0,38.7911,38.8142,38.5601,38.5601,42700.0
2014-10-08 10:00:00,50.09,50.21,50.06,50.18,47000.0,38.5678,38.6602,38.5447,38.6371,47000.0
2014-10-08 10:10:00,50.19,50.3,50.04,50.06,40400.0,38.6448,38.7295,38.5293,38.5447,40400.0
2014-10-08 10:20:00,50.06,50.26,49.97,50.17,101200.0,38.5447,38.6987,38.4754,38.6294,101200.0
2014-10-08 10:30:00,50.17,50.23,50.01,50.06,39200.0,38.6294,38.6756,38.5062,38.5447,39200.0
2014-10-08 10:40:00,50.07,50.1,49.99,50.01,55700.0,38.5524,38.5755,38.4908,38.5062,55700.0
2014-10-08 10:50:00,50.01,50.12,49.95,50.0,56000.0,38.5062,38.5909,38.46,38.4985,56000.0
2014-10-08 11:00:00,49.99,50.01,49.8,49.91,86900.0,38.4908,38.5062,38.3445,38.4292,86900.0
2014-10-08 11:10:00,49.91,49.95,49.8,49.84,49900.0,38.4292,38.46,38.3445,38.3753,49900.0
2014-10-08 11:20:00,49.85,50.09,49.85,50.04,60700.0,38.383,38.5678,38.383,38.5293,60700.0
2014-10-08 11:30:00,50.03,50.09,49.89,49.93,51400.0,38.5216,38.5678,38.4138,38.4446,51400.0
2014-10-08 11:40:00,49.93,50.04,49.89,49.91,24600.0,38.4446,38.5293,38.4138,38.4292,24600.0
2014-10-08 11:50:00,49.89,50.05,49.88,50.04,36200.0,38.4138,38.537,38.4061,38.5293,36200.0
2014-10-08 12:00:00,50.02,50.13,49.95,49.95,32900.0,38.5139,38.5986,38.46,38.46,32900.0
2014-10-08 12:10:00,49.94,50.11,49.94,50.1,22700.0,38.4523,38.5832,38.4523,38.5755,22700.0
2014-10-08 12:20:00,50.07,50.12,50.02,50.02,27100.0,38.5524,38.5909,38.5139,38.5139,27100.0
2014-10-08 12:30:00,50.03,50.13,49.98,50.08,25500.0,38.5216,38.5986,38.4831,38.5601,25500.0
2014-10-08 12:40:00,50.09,50.19,50.07,50.18,40300.0,38.5678,38.6448,38.5524,38.6371,40300.0
2014-10-08 12:50:00,50.18,50.21,50.13,50.17,14500.0,38.6371,38.6602,38.5986,38.6294,14500.0
2014-10-08 13:00:00,50.18,50.29,50.13,50.16,25300.0,38.6371,38.7218,38.5986,38.6217,25300.0
2014-10-08 13:10:00,50.15,50.21,50.13,50.21,19900.0,38.614,38.6602,38.5986,38.6602,19900.0
2014-10-08 13:20:00,50.2,50.25,50.1,50.11,23000.0,38.6525,38.691,38.5755,38.5832,23000.0
2014-10-08 13:30:00,50.11,50.22,50.11,50.21,22600.0,38.5832,38.6679,38.5832,38.6602,22600.0
2014-10-08 13:40:00,50.21,50.39,50.16,50.38,27700.0,38.6602,38.7988,38.6217,38.7911,27700.0
2014-10-08 13:50:00,50.38,50.41,50.28,50.3,26000.0,38.7911,38.8142,38.7141,38.7295,26000.0
2014-10-08 14:00:00,50.32,50.61,50.32,50.61,40200.0,38.7449,38.9682,38.7449,38.9682,40200.0
2014-10-08 14:10:00,50.62,50.75,50.62,50.69,40300.0,38.9759,39.076,38.9759,39.0298,40300.0
2014-10-08 14:20:00,50.71,51.02,50.71,51.0,76300.0,39.0452,39.2839,39.0452,39.2685,76300.0
2014-10-08 14:30:00,51.01,51.18,51.0,51.02,58700.0,39.2762,39.4071,39.2685,39.2839,58700.0
2014-10-08 14:40:00,51.01,51.01,50.81,50.84,56800.0,39.2762,39.2762,39.1222,39.1453,56800.0
2014-10-08 14:50:00,50.84,50.91,50.8,50.91,31000.0,39.1453,39.1992,39.1145,39.1992,31000.0
2014-10-08 15:00:00,50.92,51.21,50.92,51.15,45300.0,39.2069,39.4302,39.2069,39.384,45300.0
2014-10-08 15:10:00,51.15,51.18,51.09,51.11,52500.0,39.384,39.4071,39.3378,39.3532,52500.0
2014-10-08 15:20:00,51.11,51.31,51.09,51.28,64300.0,39.3532,39.5072,39.3378,39.4841,64300.0
2014-10-08 15:30:00,51.27,51.34,51.22,51.31,87300.0,39.4764,39.5303,39.4379,39.5072,87300.0
2014-10-08 15:40:00,51.31,51.4,51.3,51.34,117200.0,39.5072,39.5764,39.4995,39.5303,117200.0
2014-10-08 15:50:00,51.34,51.38,51.29,51.34,172600.0,39.5303,39.561,39.4918,39.5303,172600.0
2014-10-09 09:30:00,51.31,51.31,50.62,50.98,59900.0,39.5072,39.5072,38.9759,39.2531,59900.0
2014-10-09 09:40:00,50.97,51.06,50.75,50.84,21500.0,39.2454,39.3147,39.076,39.1453,21500.0
2014-10-09 09:50:00,50.82,50.87,50.74,50.86,15700.0,39.1299,39.1684,39.0683,39.1607,15700.0
2014-10-09 10:00:00,50.87,50.9,50.64,50.66,19300.0,39.1684,39.1915,38.9913,39.0067,19300.0
2014-10-09 10:10:00,50.63,50.85,50.57,50.78,22400.0,38.9836,39.153,38.9374,39.0991,22400.0
2014-10-09 10:20:00,50.78,50.8,50.64,50.72,25600.0,39.0991,39.1145,38.9913,39.0529,25600.0
2014-10-09 10:30:00,50.71,50.71,50.37,50.44,35200.0,39.0452,39.0452,38.7834,38.8373,35200.0
2014-10-09 10:40:00,50.44,50.59,50.44,50.48,28100.0,38.8373,38.9528,38.8373,38.8681,28100.0
2014-10-09 10:50:00,50.47,50.59,50.37,50.59,33900.0,38.8604,38.9528,38.7834,38.9528,33900.0
2014-10-09 11:00:00,50.59,50.59,50.37,50.54,23400.0,38.9528,38.9528,38.7834,38.9143,23400.0
2014-10-09 11:10:00,50.54,50.63,50.43,50.58,39300.0,38.9143,38.9836,38.8296,38.9451,39300.0
2014-10-09 11:20:00,50.58,50.61,50.47,50.49,27900.0,38.9451,38.9682,38.8604,38.8758,27900.0
2014-10-09 11:30:00,50.5,50.54,50.34,50.34,27300.0,38.8835,38.9143,38.7603,38.7603,27300.0
2014-10-09 11:40:00,50.34,50.34,50.07,50.13,49900.0,38.7603,38.7603,38.5524,38.5986,49900.0
2014-10-09 11:50:00,50.15,50.2,50.0,50.06,45300.0,38.614,38.6525,38.4985,38.5447,45300.0
2014-10-09 12:00:00,50.06,50.12,49.99,50.0,29900.0,38.5447,38.5909,38.4908,38.4985,29900.0
2014-10-09 12:10:00,50.01,50.05,49.8,49.88,35800.0,38.5062,38.537,38.3445,38.4061,35800.0
2014-10-09 12:20:00,49.89,49.91,49.7,49.72,36300.0,38.4138,38.4292,38.2675,38.2829,36300.0
2014-10-09 12:30:00,49.72,49.87,49.61,49.81,52600.0,38.2829,38.3984,38.1982,38.3522,52600.0
2014-10-09 12:40:00,49.81,49.94,49.76,49.94,47200.0,38.3522,38.4523,38.3137,38.4523,47200.0
2014-10-09 12:50:00,49.96,50.1,49.91,49.99,41100.0,38.4677,38.5755,38.4292,38.4908,41100.0
2014-10-09 13:00:00,49.98,49.99,49.76,49.76,24200.0,38.4831,38.4908,38.3137,38.3137,24200.0
2014-10-09 13:10:00,49.77,49.91,49.65,49.86,31400.0,38.3214,38.4292,38.229,38.3907,31400.0
2014-10-09 13:20:00,49.87,50.02,49.86,49.96,22400.0,38.3984,38.5139,38.3907,38.4677,22400.0
2014-10-09 13:30:00,49.95,50.25,49.94,50.24,27600.0,38.46,38.691,38.4523,38.6833,27600.0
2014-10-09 13:40:00,50.25,50.25,50.09,50.09,18500.0,38.691,38.691,38.5678,38.5678,18500.0
2014-10-09 13:50:00,50.1,50.12,49.91,50.0,36200.0,38.5755,38.5909,38.4292,38.4985,36200.0
2014-10-09 14:00:00,49.99,49.99,49.88,49.93,28900.0,38.4908,38.4908,38.4061,38.4446,28900.0
2014-10-09 14:10:00,49.93,49.93,49.73,49.75,33700.0,38.4446,38.4446,38.2906,38.306,33700.0
2014-10-09 14:20:00,49.75,49.77,49.67,49.69,22700.0,38.306,38.3214,38.2444,38.2598,22700.0
2014-10-09 14:30:00,49.68,49.84,49.57,49.81,37500.0,38.2521,38.3753,38.1674,38.3522,37500.0
2014-10-09 14:40:00,49.8,49.82,49.69,49.73,28800.0,38.3445,38.3599,38.2598,38.2906,28800.0
2014-10-09 14:50:00,49.72,49.85,49.68,49.7,32400.0,38.2829,38.383,38.2521,38.2675,32400.0
2014-10-09 15:00:00,49.68,49.72,49.58,49.59,45600.0,38.2521,38.2829,38.1751,38.1828,45600.0
2014-10-09 15:10:00,49.6,49.79,49.59,49.75,52800.0,38.1905,38.3368,38.1828,38.306,52800.0
2014-10-09 15:20:00,49.74,49.8,49.65,49.79,67500.0,38.2983,38.3445,38.229,38.3368,67500.0
2014-10-09 15:30:00,49.78,49.91,49.76,49.81,74500.0,38.3291,38.4292,38.3137,38.3522,74500.0
2014-10-09 15:40:00,49.8,49.82,49.59,49.61,124100.0,38.3445,38.3599,38.1828,38.1982,124100.0
2014-10-09 15:50:00,49.62,49.74,49.59,49.64,210000.0,38.2059,38.2983,38.1828,38.2213,210000.0
2014-10-10 09:30:00,49.39,49.73,49.06,49.73,82000.0,38.0288,38.2906,37.7747,38.2906,82000.0
2014-10-10 09:40:00,49.73,49.97,49.68,49.78,56300.0,38.2906,38.4754,38.2521,38.3291,56300.0
2014-10-10 09:50:00,49.76,49.78,49.42,49.63,48800.0,38.3137,38.3291,38.0519,38.2136,48800.0
2014-10-10 10:00:00,49.63,49.67,49.2,49.23,43800.0,38.2136,38.2444,37.8825,37.9056,43800.0
2014-10-10 10:10:00,49.22,49.4,49.17,49.27,45100.0,37.8979,38.0365,37.8594,37.9364,45100.0
2014-10-10 10:20:00,49.28,49.3,48.95,48.97,59500.0,37.9441,37.9595,37.69,37.7054,59500.0
2014-10-10 10:30:00,48.98,49.14,48.86,49.02,61700.0,37.7131,37.8363,37.6207,37.7439,61700.0
2014-10-10 10:40:00,49.01,49.19,48.98,49.16,41800.0,37.7362,37.8748,37.7131,37.8517,41800.0
2014-10-10 10:50:00,49.16,49.37,49.14,49.22,51500.0,37.8517,38.0134,37.8363,37.8979,51500.0
2014-10-10 11:00:00,49.23,49.53,49.22,49.46,42300.0,37.9056,38.1366,37.8979,38.0827,42300.0
2014-10-10 11:10:00,49.45,49.45,49.05,49.13,43500.0,38.075,38.075,37.767,37.8286,43500.0
2014-10-10 11:20:00,49.14,49.27,49.14,49.19,45700.0,37.8363,37.9364,37.8363,37.8748,45700.0
2014-10-10 11:30:00,49.18,49.33,49.15,49.31,38900.0,37.8671,37.9826,37.844,37.9672,38900.0
2014-10-10 11:40:00,49.3,49.48,49.16,49.48,42100.0,37.9595,38.0981,37.8517,38.0981,42100.0
2014-10-10 11:50:00,49.5,49.63,49.49,49.52,36100.0,38.1135,38.2136,38.1058,38.1289,36100.0
2014-10-10 12:00:00,49.52,49.83,49.5,49.75,66200.0,38.1289,38.3676,38.1135,38.306,66200.0
2014-10-10 12:10:00,49.76,49.95,49.72,49.75,44700.0,38.3137,38.46,38.2829,38.306,44700.0
2014-10-10 12:20:00,49.72,49.76,49.64,49.64,33600.0,38.2829,38.3137,38.2213,38.2213,33600.0
2014-10-10 12:30:00,49.67,49.96,49.63,49.64,41900.0,38.2444,38.4677,38.2136,38.2213,41900.0
2014-10-10 12:40:00,49.64,49.73,49.59,49.62,23900.0,38.2213,38.2906,38.1828,38.2059,23900.0
2014-10-10 12:50:00,49.65,49.7,49.51,49.55,28500.0,38.229,38.2675,38.1212,38.152,28500.0
2014-10-10 13:00:00,49.56,49.64,49.49,49.5,23900.0,38.1597,38.2213,38.1058,38.1135,23900.0
2014-10-10 13:10:00,49.51,49.53,49.25,49.25,25000.0,38.1212,38.1366,37.921,37.921,25000.0
2014-10-10 13:20:00,49.25,49.31,49.18,49.23,33100.0,37.921,37.9672,37.8671,37.9056,33100.0
2014-10-10 13:30:00,49.24,49.49,49.23,49.46,32100.0,37.9133,38.1058,37.9056,38.0827,32100.0
2014-10-10 13:40:00,49.45,49.47,49.25,49.32,25600.0,38.075,38.0904,37.921,37.9749,25600.0
2014-10-10 13:50:00,49.32,49.4,49.28,49.31,29100.0,37.9749,38.0365,37.9441,37.9672,29100.0
2014-10-10 14:00:00,49.31,49.42,49.25,49.27,30100.0,37.9672,38.0519,37.921,37.9364,30100.0
2014-10-10 14:10:00,49.26,49.26,49.1,49.12,30300.0,37.9287,37.9287,37.8055,37.8209,30300.0
2014-10-10 14:20:00,49.13,49.2,49.1,49.16,36600.0,37.8286,37.8825,37.8055,37.8517,36600.0
2014-10-10 14:30:00,49.16,49.2,48.99,49.01,47200.0,37.8517,37.8825,37.7208,37.7362,47200.0
2014-10-10 14:40:00,49.0,49.11,48.95,49.04,49700.0,37.7285,37.8132,37.69,37.7593,49700.0
2014-10-10 14:50:00,49.04,49.14,49.03,49.07,43900.0,37.7593,37.8363,37.7516,37.7824,43900.0
2014-10-10 15:00:00,49.07,49.11,48.92,48.95,69700.0,37.7824,37.8132,37.6669,37.69,69700.0
2014-10-10 15:10:00,48.97,49.11,48.89,48.94,51900.0,37.7054,37.8132,37.6438,37.6823,51900.0
2014-10-10 15:20:00,48.94,48.99,48.87,48.94,62300.0,37.6823,37.7208,37.6284,37.6823,62300.0
2014-10-10 15:30:00,48.95,48.97,48.8,48.91,123800.0,37.69,37.7054,37.5745,37.6592,123800.0
2014-10-10 15:40:00,48.91,48.91,48.72,48.78,127300.0,37.6592,37.6592,37.5129,37.5591,127300.0
2014-10-10 15:50:00,48.77,48.78,48.69,48.69,168700.0,37.5514,37.5591,37.4898,37.4898,168700.0
2014-10-13 09:30:00,49.07,49.74,49.06,49.43,105600.0,37.7824,38.2983,37.7747,38.0596,105600.0
2014-10-13 09:40:00,49.42,49.46,48.75,48.76,79200.0,38.0519,38.0827,37.536,37.5437,79200.0
2014-10-13 09:50:00,48.77,48.87,48.46,48.81,67100.0,37.5514,37.6284,37.3127,37.5822,67100.0
2014-10-13 10:00:00,48.85,48.99,48.82,48.93,57900.0,37.613,37.7208,37.5899,37.6746,57900.0
2014-10-13 10:10:00,48.91,49.04,48.76,48.8,45500.0,37.6592,37.7593,37.5437,37.5745,45500.0
2014-10-13 10:20:00,48.81,48.91,48.63,48.67,33900.0,37.5822,37.6592,37.4436,37.4744,33900.0
2014-10-13 10:30:00,48.63,48.79,48.6,48.74,46600.0,37.4436,37.5668,37.4205,37.5283,46600.0
2014-10-13 10:40:00,48.72,48.77,48.57,48.57,68600.0,37.5129,37.5514,37.3974,37.3974,68600.0
2014-10-13 10:50:00,48.6,48.9,48.6,48.79,84500.0,37.4205,37.6515,37.4205,37.5668,84500.0
2014-10-13 11:00:00,48.77,48.98,48.71,48.97,71500.0,37.5514,37.7131,37.5052,37.7054,71500.0
2014-10-13 11:10:00,48.97,49.05,48.82,48.82,85200.0,37.7054,37.767,37.5899,37.5899,85200.0
2014-10-13 11:20:00,48.78,48.97,48.76,48.8,44300.0,37.5591,37.7054,37.5437,37.5745,44300.0
2014-10-13 11:30:00,48.81,48.98,48.81,48.85,47400.0,37.5822,37.7131,37.5822,37.613,47400.0
2014-10-13 11:40:00,48.85,49.12,48.85,49.08,42400.0,37.613,37.8209,37.613,37.7901,42400.0
2014-10-13 11:50:00,49.08,49.14,48.97,48.99,32500.0,37.7901,37.8363,37.7054,37.7208,32500.0
2014-10-13 12:00:00,48.99,49.08,48.87,48.89,30300.0,37.7208,37.7901,37.6284,37.6438,30300.0
2014-10-13 12:10:00,48.89,49.1,48.87,49.1,44500.0,37.6438,37.8055,37.6284,37.8055,44500.0
2014-10-13 12:20:00,49.11,49.38,49.08,49.37,94900.0,37.8132,38.0211,37.7901,38.0134,94900.0
2014-10-13 12:30:00,49.37,49.42,49.27,49.36,51300.0,38.0134,38.0519,37.9364,38.0057,51300.0
2014-10-13 12:40:00,49.37,49.41,49.23,49.23,26600.0,38.0134,38.0442,37.9056,37.9056,26600.0
2014-10-13 12:50:00,49.23,49.32,49.2,49.31,28300.0,37.9056,37.9749,37.8825,37.9672,28300.0
2014-10-13 13:00:00,49.33,49.36,49.28,49.34,20400.0,37.9826,38.0057,37.9441,37.9903,20400.0
2014-10-13 13:10:00,49.34,49.35,49.19,49.28,36500.0,37.9903,37.998,37.8748,37.9441,36500.0
2014-10-13 13:20:00,49.27,49.37,49.24,49.36,38600.0,37.9364,38.0134,37.9133,38.0057,38600.0
2014-10-13 13:30:00,49.35,49.46,49.26,49.42,28300.0,37.998,38.0827,37.9287,38.0519,28300.0
2014-10-13 13:40:00,49.42,49.42,49.23,49.26,38400.0,38.0519,38.0519,37.9056,37.9287,38400.0
2014-10-13 13:50:00,49.26,49.4,49.22,49.4,53800.0,37.9287,38.0365,37.8979,38.0365,53800.0
2014-10-13 14:00:00,49.4,49.46,49.31,49.46,35900.0,38.0365,38.0827,37.9672,38.0827,35900.0
2014-10-13 14:10:00,49.45,49.47,49.28,49.29,33400.0,38.075,38.0904,37.9441,37.9518,33400.0
2014-10-13 14:20:00,49.28,49.4,49.28,49.39,26800.0,37.9441,38.0365,37.9441,38.0288,26800.0
2014-10-13 14:30:00,49.39,49.4,49.33,49.38,48300.0,38.0288,38.0365,37.9826,38.0211,48300.0
2014-10-13 14:40:00,49.37,49.38,49.23,49.24,34700.0,38.0134,38.0211,37.9056,37.9133,34700.0
2014-10-13 14:50:00,49.24,49.31,49.12,49.14,69000.0,37.9133,37.9672,37.8209,37.8363,69000.0
2014-10-13 15:00:00,49.14,49.19,49.1,49.1,71100.0,37.8363,37.8748,37.8055,37.8055,71100.0
2014-10-13 15:10:00,49.1,49.1,48.85,48.86,64100.0,37.8055,37.8055,37.613,37.6207,64100.0
2014-10-13 15:20:00,48.87,48.91,48.78,48.82,60100.0,37.6284,37.6592,37.5591,37.5899,60100.0
2014-10-13 15:30:00,48.82,48.82,48.48,48.51,165900.0,37.5899,37.5899,37.3281,37.3512,165900.0
2014-10-13 15:40:00,48.51,48.58,48.27,48.32,196100.0,37.3512,37.4051,37.1664,37.2049,196100.0
2014-10-13 15:50:00,48.32,48.36,48.16,48.22,317500.0,37.2049,37.2357,37.0817,37.1279,317500.0
2014-10-14 09:30:00,48.72,48.91,48.67,48.82,72400.0,37.5129,37.6592,37.4744,37.5899,72400.0
2014-10-14 09:40:00,48.81,49.03,48.8,48.89,52900.0,37.5822,37.7516,37.5745,37.6438,52900.0
2014-10-14 09:50:00,48.9,48.9,48.46,48.57,33200.0,37.6515,37.6515,37.3127,37.3974,33200.0
2014-10-14 10:00:00,48.56,48.86,48.52,48.71,57200.0,37.3897,37.6207,37.3589,37.5052,57200.0
2014-10-14 10:10:00,48.72,48.74,48.45,48.46,23700.0,37.5129,37.5283,37.305,37.3127,23700.0
2014-10-14 10:20:00,48.47,48.67,48.47,48.63,24400.0,37.3204,37.4744,37.3204,37.4436,24400.0
2014-10-14 10:30:00,48.66,48.92,48.58,48.9,40000.0,37.4667,37.6669,37.4051,37.6515,40000.0
2014-10-14 10:40:00,48.92,49.01,48.75,48.98,34100.0,37.6669,37.7362,37.536,37.7131,34100.0
2014-10-14 10:50:00,49.0,49.23,48.94,48.99,54100.0,37.7285,37.9056,37.6823,37.7208,54100.0
2014-10-14 11:00:00,49.0,49.11,48.89,48.93,23800.0,37.7285,37.8132,37.6438,37.6746,23800.0
2014-10-14 11:10:00,48.93,49.11,48.93,49.06,35400.0,37.6746,37.8132,37.6746,37.7747,35400.0
2014-10-14 11:20:00,49.07,49.16,48.97,49.12,30100.0,37.7824,37.8517,37.7054,37.8209,30100.0
2014-10-14 11:30:00,49.13,49.27,49.03,49.24,31400.0,37.8286,37.9364,37.7516,37.9133,31400.0
2014-10-14 11:40:00,49.24,49.63,49.23,49.45,71500.0,37.9133,38.2136,37.9056,38.075,71500.0
2014-10-14 11:50:00,49.45,49.55,49.37,49.45,18400.0,38.075,38.152,38.0134,38.075,18400.0
2014-10-14 12:00:00,49.47,49.55,49.38,49.55,30700.0,38.0904,38.152,38.0211,38.152,30700.0
2014-10-14 12:10:00,49.55,49.73,49.53,49.57,60600.0,38.152,38.2906,38.1366,38.1674,60600.0
2014-10-14 12:20:00,49.58,49.64,49.33,49.35,52900.0,38.1751,38.2213,37.9826,37.998,52900.0
2014-10-14 12:30:00,49.34,49.37,49.12,49.12,43200.0,37.9903,38.0134,37.8209,37.8209,43200.0
2014-10-14 12:40:00,49.13,49.32,49.0,49.32,72300.0,37.8286,37.9749,37.7285,37.9749,72300.0
2014-10-14 12:50:00,49.35,49.39,49.25,49.3,40400.0,37.998,38.0288,37.921,37.9595,40400.0
2014-10-14 13:00:00,49.31,49.58,49.31,49.51,20300.0,37.9672,38.1751,37.9672,38.1212,20300.0
2014-10-14 13:10:00,49.49,49.68,49.48,49.57,24900.0,38.1058,38.2521,38.0981,38.1674,24900.0
2014-10-14 13:20:00,49.57,49.57,49.23,49.37,26400.0,38.1674,38.1674,37.9056,38.0134,26400.0
2014-10-14 13:30:00,49.35,49.44,49.26,49.28,21700.0,37.998,38.0673,37.9287,37.9441,21700.0
2014-10-14 13:40:00,49.3,49.32,49.17,49.25,36900.0,37.9595,37.9749,37.8594,37.921,36900.0
2014-10-14 13:50:00,49.24,49.33,49.18,49.33,35300.0,37.9133,37.9826,37.8671,37.9826,35300.0
2014-10-14 14:00:00,49.33,49.37,49.16,49.2,54600.0,37.9826,38.0134,37.8517,37.8825,54600.0
2014-10-14 14:10:00,49.19,49.33,49.18,49.26,29700.0,37.8748,37.9826,37.8671,37.9287,29700.0
2014-10-14 14:20:00,49.28,49.36,49.16,49.2,64000.0,37.9441,38.0057,37.8517,37.8825,64000.0
2014-10-14 14:30:00,49.22,49.25,49.12,49.24,79200.0,37.8979,37.921,37.8209,37.9133,79200.0
2014-10-14 14:40:00,49.24,49.38,49.23,49.3,35500.0,37.9133,38.0211,37.9056,37.9595,35500.0
2014-10-14 14:50:00,49.31,49.32,49.13,49.19,39500.0,37.9672,37.9749,37.8286,37.8748,39500.0
2014-10-14 15:00:00,49.18,49.27,48.97,49.03,48800.0,37.8671,37.9364,37.7054,37.7516,48800.0
2014-10-14 15:10:00,49.04,49.13,48.96,48.96,51600.0,37.7593,37.8286,37.6977,37.6977,51600.0
2014-10-14 15:20:00,48.95,49.03,48.78,49.02,53300.0,37.69,37.7516,37.5591,37.7439,53300.0
2014-10-14 15:30:00,49.03,49.15,48.86,49.15,65900.0,37.7516,37.844,37.6207,37.844,65900.0
2014-10-14 15:40:00,49.15,49.21,48.97,49.03,138900.0,37.844,37.8902,37.7054,37.7516,138900.0
2014-10-14 15:50:00,49.03,49.09,48.96,49.03,256500.0,37.7516,37.7978,37.6977,37.7516,256500.0
2014-10-15 09:30:00,48.22,48.26,47.72,47.86,96600.0,37.1279,37.1587,36.743,36.8508,96600.0
2014-10-15 09:40:00,47.85,48.32,47.43,48.3,100300.0,36.8431,37.2049,36.5197,37.1895,100300.0
2014-10-15 09:50:00,48.27,48.49,48.17,48.46,40000.0,37.1664,37.3358,37.0894,37.3127,40000.0
2014-10-15 10:00:00,48.45,48.75,48.45,48.7,66200.0,37.305,37.536,37.305,37.4975,66200.0
2014-10-15 10:10:00,48.68,48.99,48.6,48.66,41600.0,37.4821,37.7208,37.4205,37.4667,41600.0
2014-10-15 10:20:00,48.69,48.75,48.52,48.62,21600.0,37.4898,37.536,37.3589,37.4359,21600.0
2014-10-15 10:30:00,48.6,48.6,48.37,48.44,16700.0,37.4205,37.4205,37.2434,37.2973,16700.0
2014-10-15 10:40:00,48.46,48.49,48.07,48.17,35100.0,37.3127,37.3358,37.0124,37.0894,35100.0
2014-10-15 10:50:00,48.18,48.42,48.13,48.32,30500.0,37.0971,37.2819,37.0586,37.2049,30500.0
2014-10-15 11:00:00,48.33,48.59,48.12,48.58,37200.0,37.2126,37.4128,37.0509,37.4051,37200.0
2014-10-15 11:10:00,48.59,48.61,48.31,48.45,29300.0,37.4128,37.4282,37.1972,37.305,29300.0
2014-10-15 11:20:00,48.46,48.46,48.15,48.16,34500.0,37.3127,37.3127,37.074,37.0817,34500.0
2014-10-15 11:30:00,48.17,48.29,47.96,48.12,47600.0,37.0894,37.1818,36.9278,37.0509,47600.0
2014-10-15 11:40:00,48.11,48.14,47.88,47.95,31500.0,37.0432,37.0663,36.8662,36.9201,31500.0
2014-10-15 11:50:00,47.93,48.1,47.88,48.1,41900.0,36.9047,37.0355,36.8662,37.0355,41900.0
2014-10-15 12:00:00,48.08,48.14,47.99,48.05,34000.0,37.0201,37.0663,36.9509,36.9971,34000.0
2014-10-15 12:10:00,48.04,48.08,47.85,47.92,50100.0,36.9894,37.0201,36.8431,36.897,50100.0
2014-10-15 12:20:00,47.92,48.11,47.91,48.07,24000.0,36.897,37.0432,36.8893,37.0124,24000.0
2014-10-15 12:30:00,48.06,48.08,47.9,47.98,23700.0,37.0047,37.0201,36.8816,36.9432,23700.0
2014-10-15 12:40:00,47.96,47.96,47.7,47.8,34900.0,36.9278,36.9278,36.7276,36.8046,34900.0
2014-10-15 12:50:00,47.8,47.84,47.66,47.78,55200.0,36.8046,36.8354,36.6968,36.7892,55200.0
2014-10-15 13:00:00,47.77,47.85,47.72,47.81,57100.0,36.7815,36.8431,36.743,36.8123,57100.0
2014-10-15 13:10:00,47.83,47.83,47.54,47.57,31100.0,36.8277,36.8277,36.6044,36.6275,31100.0
2014-10-15 13:20:00,47.56,47.56,47.27,47.4,48000.0,36.6198,36.6198,36.3965,36.4966,48000.0
2014-10-15 13:30:00,47.41,47.57,47.27,47.43,59100.0,36.5043,36.6275,36.3965,36.5197,59100.0
2014-10-15 13:40:00,47.42,47.69,47.39,47.69,37800.0,36.512,36.7199,36.4889,36.7199,37800.0
2014-10-15 13:50:00,47.69,47.8,47.59,47.71,96500.0,36.7199,36.8046,36.6429,36.7353,96500.0
2014-10-15 14:00:00,47.71,47.92,47.64,47.85,96300.0,36.7353,36.897,36.6814,36.8431,96300.0
2014-10-15 14:10:00,47.87,48.21,47.85,48.14,72300.0,36.8585,37.1202,36.8431,37.0663,72300.0
2014-10-15 14:20:00,48.13,48.19,47.99,48.03,61100.0,37.0586,37.1048,36.9509,36.9817,61100.0
2014-10-15 14:30:00,48.03,48.47,47.95,48.47,69500.0,36.9817,37.3204,36.9201,37.3204,69500.0
2014-10-15 14:40:00,48.47,48.53,48.27,48.36,98600.0,37.3204,37.3666,37.1664,37.2357,98600.0
2014-10-15 14:50:00,48.37,48.55,48.37,48.5,58400.0,37.2434,37.382,37.2434,37.3435,58400.0
2014-10-15 15:00:00,48.52,48.59,48.36,48.53,74300.0,37.3589,37.4128,37.2357,37.3666,74300.0
2014-10-15 15:10:00,48.5,48.7,48.41,48.49,138200.0,37.3435,37.4975,37.2742,37.3358,138200.0
2014-10-15 15:20:00,48.49,48.95,48.48,48.94,105800.0,37.3358,37.69,37.3281,37.6823,105800.0
2014-10-15 15:30:00,48.94,49.2,48.8,49.2,172800.0,37.6823,37.8825,37.5745,37.8825,172800.0
2014-10-15 15:40:00,49.2,49.32,48.99,49.02,149600.0,37.8825,37.9749,37.7208,37.7439,149600.0
2014-10-15 15:50:00,49.02,49.18,48.96,49.07,232200.0,37.7439,37.8671,37.6977,37.7824,232200.0
2014-10-16 09:30:00,47.91,48.79,47.91,48.69,98300.0,36.8893,37.5668,36.8893,37.4898,98300.0
2014-10-16 09:40:00,48.68,48.94,48.58,48.94,55100.0,37.4821,37.6823,37.4051,37.6823,55100.0
2014-10-16 09:50:00,48.98,49.0,48.79,48.94,55900.0,37.7131,37.7285,37.5668,37.6823,55900.0
2014-10-16 10:00:00,48.92,48.98,48.65,48.83,30200.0,37.6669,37.7131,37.459,37.5976,30200.0
2014-10-16 10:10:00,48.78,48.78,48.27,48.53,41600.0,37.5591,37.5591,37.1664,37.3666,41600.0
2014-10-16 10:20:00,48.52,49.23,48.48,48.8,62200.0,37.3589,37.9056,37.3281,37.5745,62200.0
2014-10-16 10:30:00,48.81,49.18,48.79,49.03,31000.0,37.5822,37.8671,37.5668,37.7516,31000.0
2014-10-16 10:40:00,49.03,49.44,48.91,49.33,46500.0,37.7516,38.0673,37.6592,37.9826,46500.0
2014-10-16 10:50:00,49.39,49.63,49.24,49.27,46500.0,38.0288,38.2136,37.9133,37.9364,46500.0
2014-10-16 11:00:00,49.26,49.35,49.12,49.34,53900.0,37.9287,37.998,37.8209,37.9903,53900.0
2014-10-16 11:10:00,49.34,49.52,49.26,49.44,34200.0,37.9903,38.1289,37.9287,38.0673,34200.0
2014-10-16 11:20:00,49.42,49.69,49.41,49.67,31100.0,38.0519,38.2598,38.0442,38.2444,31100.0
2014-10-16 11:30:00,49.63,49.76,49.38,49.43,62100.0,38.2136,38.3137,38.0211,38.0596,62100.0
2014-10-16 11:40:00,49.44,49.56,49.36,49.4,30900.0,38.0673,38.1597,38.0057,38.0365,30900.0
2014-10-16 11:50:00,49.38,49.51,49.18,49.25,20400.0,38.0211,38.1212,37.8671,37.921,20400.0
2014-10-16 12:00:00,49.25,49.39,49.18,49.32,31300.0,37.921,38.0288,37.8671,37.9749,31300.0
2014-10-16 12:10:00,49.33,49.47,49.22,49.45,25000.0,37.9826,38.0904,37.8979,38.075,25000.0
2014-10-16 12:20:00,49.47,49.54,49.34,49.44,33700.0,38.0904,38.1443,37.9903,38.0673,33700.0
2014-10-16 12:30:00,49.43,49.56,49.39,49.5,33200.0,38.0596,38.1597,38.0288,38.1135,33200.0
2014-10-16 12:40:00,49.52,49.67,49.49,49.56,27500.0,38.1289,38.2444,38.1058,38.1597,27500.0
2014-10-16 12:50:00,49.58,49.79,49.58,49.77,24600.0,38.1751,38.3368,38.1751,38.3214,24600.0
2014-10-16 13:00:00,49.76,49.87,49.65,49.83,38900.0,38.3137,38.3984,38.229,38.3676,38900.0
2014-10-16 13:10:00,49.81,49.91,49.71,49.87,26600.0,38.3522,38.4292,38.2752,38.3984,26600.0
2014-10-16 13:20:00,49.86,49.98,49.77,49.82,45000.0,38.3907,38.4831,38.3214,38.3599,45000.0
2014-10-16 13:30:00,49.82,49.99,49.78,49.95,30700.0,38.3599,38.4908,38.3291,38.46,30700.0
2014-10-16 13:40:00,49.92,50.02,49.82,49.86,23700.0,38.4369,38.5139,38.3599,38.3907,23700.0
2014-10-16 13:50:00,49.85,49.85,49.58,49.61,35300.0,38.383,38.383,38.1751,38.1982,35300.0
2014-10-16 14:00:00,49.61,49.78,49.53,49.78,30600.0,38.1982,38.3291,38.1366,38.3291,30600.0
2014-10-16 14:10:00,49.79,49.79,49.53,49.6,33100.0,38.3368,38.3368,38.1366,38.1905,33100.0
2014-10-16 14:20:00,49.56,49.62,49.45,49.6,34900.0,38.1597,38.2059,38.075,38.1905,34900.0
2014-10-16 14:30:00,49.59,49.73,49.57,49.66,25000.0,38.1828,38.2906,38.1674,38.2367,25000.0
2014-10-16 14:40:00,49.64,49.64,49.34,49.36,35900.0,38.2213,38.2213,37.9903,38.0057,35900.0
2014-10-16 14:50:00,49.34,49.55,49.34,49.47,41400.0,37.9903,38.152,37.9903,38.0904,41400.0
2014-10-16 15:00:00,49.46,49.56,49.3,49.45,39900.0,38.0827,38.1597,37.9595,38.075,39900.0
2014-10-16 15:10:00,49.44,49.7,49.43,49.52,54000.0,38.0673,38.2675,38.0596,38.1289,54000.0
2014-10-16 15:20:00,49.53,49.65,49.48,49.65,56400.0,38.1366,38.229,38.0981,38.229,56400.0
2014-10-16 15:30:00,49.65,49.68,49.41,49.43,67900.0,38.229,38.2521,38.0442,38.0596,67900.0
2014-10-16 15:40:00,49.45,49.67,49.45,49.58,71100.0,38.075,38.2444,38.075,38.1751,71100.0
2014-10-16 15:50:00,49.58,49.73,49.51,49.53,154400.0,38.1751,38.2906,38.1212,38.1366,154400.0
2014-10-17 09:30:00,49.97,50.06,49.68,49.87,165100.0,38.4754,38.5447,38.2521,38.3984,165100.0
2014-10-17 09:40:00,49.87,50.15,49.67,50.09,48500.0,38.3984,38.614,38.2444,38.5678,48500.0
2014-10-17 09:50:00,50.09,50.45,50.07,50.37,83300.0,38.5678,38.845,38.5524,38.7834,83300.0
2014-10-17 10:00:00,50.38,50.43,50.24,50.28,37600.0,38.7911,38.8296,38.6833,38.7141,37600.0
2014-10-17 10:10:00,50.29,50.51,50.25,50.49,36800.0,38.7218,38.8912,38.691,38.8758,36800.0
2014-10-17 10:20:00,50.47,50.65,50.35,50.65,37400.0,38.8604,38.999,38.768,38.999,37400.0
2014-10-17 10:30:00,50.67,50.69,50.37,50.37,41100.0,39.0144,39.0298,38.7834,38.7834,41100.0
2014-10-17 10:40:00,50.4,50.44,50.18,50.18,20000.0,38.8065,38.8373,38.6371,38.6371,20000.0
2014-10-17 10:50:00,50.18,50.32,50.18,50.26,16600.0,38.6371,38.7449,38.6371,38.6987,16600.0
2014-10-17 11:00:00,50.28,50.34,50.23,50.32,25100.0,38.7141,38.7603,38.6756,38.7449,25100.0
2014-10-17 11:10:00,50.29,50.41,50.27,50.36,27400.0,38.7218,38.8142,38.7064,38.7757,27400.0
2014-10-17 11:20:00,50.38,50.42,50.22,50.27,17400.0,38.7911,38.8219,38.6679,38.7064,17400.0
2014-10-17 11:30:00,50.29,50.41,50.23,50.36,31300.0,38.7218,38.8142,38.6756,38.7757,31300.0
2014-10-17 11:40:00,50.36,50.45,50.28,50.37,17300.0,38.7757,38.845,38.7141,38.7834,17300.0
2014-10-17 11:50:00,50.37,50.39,50.11,50.12,24800.0,38.7834,38.7988,38.5832,38.5909,24800.0
2014-10-17 12:00:00,50.12,50.39,50.12,50.34,32400.0,38.5909,38.7988,38.5909,38.7603,32400.0
2014-10-17 12:10:00,50.32,50.32,50.14,50.21,22900.0,38.7449,38.7449,38.6063,38.6602,22900.0
2014-10-17 12:20:00,50.21,50.32,50.17,50.28,21300.0,38.6602,38.7449,38.6294,38.7141,21300.0
2014-10-17 12:30:00,50.29,50.36,50.26,50.3,26600.0,38.7218,38.7757,38.6987,38.7295,26600.0
2014-10-17 12:40:00,50.29,50.33,50.19,50.27,45000.0,38.7218,38.7526,38.6448,38.7064,45000.0
2014-10-17 12:50:00,50.27,50.35,50.16,50.32,24700.0,38.7064,38.768,38.6217,38.7449,24700.0
2014-10-17 13:00:00,50.33,50.41,50.22,50.22,21100.0,38.7526,38.8142,38.6679,38.6679,21100.0
2014-10-17 13:10:00,50.21,50.24,50.11,50.21,16900.0,38.6602,38.6833,38.5832,38.6602,16900.0
2014-10-17 13:20:00,50.22,50.22,50.08,50.13,28600.0,38.6679,38.6679,38.5601,38.5986,28600.0
2014-10-17 13:30:00,50.11,50.28,50.06,50.28,24700.0,38.5832,38.7141,38.5447,38.7141,24700.0
2014-10-17 13:40:00,50.27,50.36,50.2,50.21,18100.0,38.7064,38.7757,38.6525,38.6602,18100.0
2014-10-17 13:50:00,50.2,50.28,50.13,50.2,20400.0,38.6525,38.7141,38.5986,38.6525,20400.0
2014-10-17 14:00:00,50.22,50.22,49.87,49.94,26300.0,38.6679,38.6679,38.3984,38.4523,26300.0
2014-10-17 14:10:00,49.95,50.1,49.95,49.98,18800.0,38.46,38.5755,38.46,38.4831,18800.0
2014-10-17 14:20:00,50.0,50.13,49.97,50.12,22100.0,38.4985,38.5986,38.4754,38.5909,22100.0
2014-10-17 14:30:00,50.14,50.29,50.1,50.16,25400.0,38.6063,38.7218,38.5755,38.6217,25400.0
2014-10-17 14:40:00,50.18,50.27,50.13,50.13,28500.0,38.6371,38.7064,38.5986,38.5986,28500.0
2014-10-17 14:50:00,50.12,50.16,49.99,50.09,37100.0,38.5909,38.6217,38.4908,38.5678,37100.0
2014-10-17 15:00:00,50.1,50.11,49.89,49.95,63000.0,38.5755,38.5832,38.4138,38.46,63000.0
2014-10-17 15:10:00,49.96,50.21,49.95,50.09,46200.0,38.4677,38.6602,38.46,38.5678,46200.0
2014-10-17 15:20:00,50.08,50.11,50.0,50.05,36500.0,38.5601,38.5832,38.4985,38.537,36500.0
2014-10-17 15:30:00,50.05,50.14,49.98,50.03,72300.0,38.537,38.6063,38.4831,38.5216,72300.0
2014-10-17 15:40:00,50.03,50.15,49.99,50.03,142000.0,38.5216,38.614,38.4908,38.5216,142000.0
2014-10-17 15:50:00,50.04,50.06,49.87,49.91,386800.0,38.5293,38.5447,38.3984,38.4292,386800.0
2014-10-20 09:30:00,49.78,50.0,49.69,50.0,47900.0,38.3291,38.4985,38.2598,38.4985,47900.0
2014-10-20 09:40:00,49.96,50.16,49.86,49.88,22700.0,38.4677,38.6217,38.3907,38.4061,22700.0
2014-10-20 09:50:00,49.85,50.17,49.77,50.1,35600.0,38.383,38.6294,38.3214,38.5755,35600.0
2014-10-20 10:00:00,50.09,50.17,50.0,50.03,16400.0,38.5678,38.6294,38.4985,38.5216,16400.0
2014-10-20 10:10:00,50.03,50.12,49.94,50.0,28500.0,38.5216,38.5909,38.4523,38.4985,28500.0
2014-10-20 10:20:00,50.01,50.27,49.99,50.16,21500.0,38.5062,38.7064,38.4908,38.6217,21500.0
2014-10-20 10:30:00,50.16,50.19,50.06,50.1,13600.0,38.6217,38.6448,38.5447,38.5755,13600.0
2014-10-20 10:40:00,50.11,50.2,50.03,50.14,21700.0,38.5832,38.6525,38.5216,38.6063,21700.0
2014-10-20 10:50:00,50.15,50.19,50.07,50.13,23700.0,38.614,38.6448,38.5524,38.5986,23700.0
2014-10-20 11:00:00,50.14,50.22,50.02,50.19,30900.0,38.6063,38.6679,38.5139,38.6448,30900.0
2014-10-20 11:10:00,50.21,50.27,50.07,50.27,19300.0,38.6602,38.7064,38.5524,38.7064,19300.0
2014-10-20 11:20:00,50.23,50.34,50.21,50.25,21200.0,38.6756,38.7603,38.6602,38.691,21200.0
2014-10-20 11:30:00,50.25,50.34,50.16,50.27,28900.0,38.691,38.7603,38.6217,38.7064,28900.0
2014-10-20 11:40:00,50.27,50.33,50.25,50.3,22800.0,38.7064,38.7526,38.691,38.7295,22800.0
2014-10-20 11:50:00,50.3,50.36,50.28,50.34,14500.0,38.7295,38.7757,38.7141,38.7603,14500.0
2014-10-20 12:00:00,50.33,50.38,50.24,50.28,14200.0,38.7526,38.7911,38.6833,38.7141,14200.0
2014-10-20 12:10:00,50.24,50.29,50.2,50.26,16500.0,38.6833,38.7218,38.6525,38.6987,16500.0
2014-10-20 12:20:00,50.27,50.27,50.17,50.2,12300.0,38.7064,38.7064,38.6294,38.6525,12300.0
2014-10-20 12:30:00,50.19,50.22,50.12,50.14,9200.0,38.6448,38.6679,38.5909,38.6063,9200.0
2014-10-20 12:40:00,50.13,50.16,50.04,50.09,12700.0,38.5986,38.6217,38.5293,38.5678,12700.0
2014-10-20 12:50:00,50.1,50.11,49.97,50.0,16900.0,38.5755,38.5832,38.4754,38.4985,16900.0
2014-10-20 13:00:00,50.0,50.06,49.99,50.04,13900.0,38.4985,38.5447,38.4908,38.5293,13900.0
2014-10-20 13:10:00,50.06,50.07,49.99,50.05,16100.0,38.5447,38.5524,38.4908,38.537,16100.0
2014-10-20 13:20:00,50.05,50.11,50.0,50.11,15800.0,38.537,38.5832,38.4985,38.5832,15800.0
2014-10-20 13:30:00,50.1,50.14,50.09,50.14,16800.0,38.5755,38.6063,38.5678,38.6063,16800.0
2014-10-20 13:40:00,50.13,50.14,50.04,50.04,13200.0,38.5986,38.6063,38.5293,38.5293,13200.0
2014-10-20 13:50:00,50.04,50.12,50.03,50.12,12000.0,38.5293,38.5909,38.5216,38.5909,12000.0
2014-10-20 14:00:00,50.13,50.26,50.13,50.24,17500.0,38.5986,38.6987,38.5986,38.6833,17500.0
2014-10-20 14:10:00,50.24,50.35,50.23,50.32,12400.0,38.6833,38.768,38.6756,38.7449,12400.0
2014-10-20 14:20:00,50.32,50.38,50.29,50.34,30300.0,38.7449,38.7911,38.7218,38.7603,30300.0
2014-10-20 14:30:00,50.33,50.41,50.33,50.41,18600.0,38.7526,38.8142,38.7526,38.8142,18600.0
2014-10-20 14:40:00,50.4,50.46,50.38,50.44,20200.0,38.8065,38.8527,38.7911,38.8373,20200.0
2014-10-20 14:50:00,50.44,50.46,50.41,50.46,23200.0,38.8373,38.8527,38.8142,38.8527,23200.0
2014-10-20 15:00:00,50.46,50.58,50.46,50.51,26300.0,38.8527,38.9451,38.8527,38.8912,26300.0
2014-10-20 15:10:00,50.52,50.54,50.46,50.48,20100.0,38.8989,38.9143,38.8527,38.8681,20100.0
2014-10-20 15:20:00,50.47,50.47,50.41,50.44,23500.0,38.8604,38.8604,38.8142,38.8373,23500.0
2014-10-20 15:30:00,50.45,50.49,50.4,50.41,34400.0,38.845,38.8758,38.8065,38.8142,34400.0
2014-10-20 15:40:00,50.42,50.49,50.41,50.47,70100.0,38.8219,38.8758,38.8142,38.8604,70100.0
2014-10-20 15:50:00,50.46,50.52,50.45,50.48,98800.0,38.8527,38.8989,38.845,38.8681,98800.0
2014-10-21 09:30:00,51.08,51.33,50.92,51.3,82400.0,39.3301,39.5226,39.2069,39.4995,82400.0
2014-10-21 09:40:00,51.3,51.87,51.19,51.8,273900.0,39.4995,39.9383,39.4148,39.8844,273900.0
2014-10-21 09:50:00,51.79,51.86,51.64,51.68,60700.0,39.8767,39.9306,39.7612,39.792,60700.0
2014-10-21 10:00:00,51.64,51.72,51.51,51.52,48700.0,39.7612,39.8228,39.6611,39.6688,48700.0
2014-10-21 10:10:00,51.52,51.63,51.47,51.62,54500.0,39.6688,39.7535,39.6303,39.7458,54500.0
2014-10-21 10:20:00,51.61,51.69,51.57,51.57,40900.0,39.7381,39.7997,39.7073,39.7073,40900.0
2014-10-21 10:30:00,51.58,51.66,51.53,51.56,49600.0,39.715,39.7766,39.6765,39.6996,49600.0
2014-10-21 10:40:00,51.56,51.63,51.53,51.6,30000.0,39.6996,39.7535,39.6765,39.7304,30000.0
2014-10-21 10:50:00,51.6,51.69,51.56,51.66,43500.0,39.7304,39.7997,39.6996,39.7766,43500.0
2014-10-21 11:00:00,51.67,51.81,51.65,51.81,43500.0,39.7843,39.8921,39.7689,39.8921,43500.0
2014-10-21 11:10:00,51.8,51.8,51.65,51.7,36400.0,39.8844,39.8844,39.7689,39.8074,36400.0
2014-10-21 11:20:00,51.71,51.91,51.69,51.88,158000.0,39.8151,39.9691,39.7997,39.946,158000.0
2014-10-21 11:30:00,51.88,51.91,51.75,51.89,51600.0,39.946,39.9691,39.8459,39.9537,51600.0
2014-10-21 11:40:00,51.89,51.97,51.76,51.76,63400.0,39.9537,40.0153,39.8536,39.8536,63400.0
2014-10-21 11:50:00,51.74,51.76,51.63,51.65,37300.0,39.8382,39.8536,39.7535,39.7689,37300.0
2014-10-21 12:00:00,51.65,51.73,51.57,51.71,33500.0,39.7689,39.8305,39.7073,39.8151,33500.0
2014-10-21 12:10:00,51.7,51.71,51.59,51.63,16600.0,39.8074,39.8151,39.7227,39.7535,16600.0
2014-10-21 12:20:00,51.65,51.68,51.57,51.6,27500.0,39.7689,39.792,39.7073,39.7304,27500.0
2014-10-21 12:30:00,51.6,51.61,51.49,51.5,23700.0,39.7304,39.7381,39.6457,39.6534,23700.0
2014-10-21 12:40:00,51.5,51.52,51.41,51.42,56600.0,39.6534,39.6688,39.5841,39.5918,56600.0
2014-10-21 12:50:00,51.41,51.43,51.31,51.34,54900.0,39.5841,39.5995,39.5072,39.5303,54900.0
2014-10-21 13:00:00,51.33,51.42,51.3,51.39,35800.0,39.5226,39.5918,39.4995,39.5687,35800.0
2014-10-21 13:10:00,51.39,51.44,51.29,51.3,37700.0,39.5687,39.6072,39.4918,39.4995,37700.0
2014-10-21 13:20:00,51.31,51.34,51.23,51.32,27900.0,39.5072,39.5303,39.4456,39.5149,27900.0
2014-10-21 13:30:00,51.31,51.47,51.31,51.43,58100.0,39.5072,39.6303,39.5072,39.5995,58100.0
2014-10-21 13:40:00,51.42,51.45,51.37,51.41,28700.0,39.5918,39.6149,39.5534,39.5841,28700.0
2014-10-21 13:50:00,51.42,51.46,51.41,51.46,31600.0,39.5918,39.6226,39.5841,39.6226,31600.0
2014-10-21 14:00:00,51.46,51.52,51.44,51.52,38500.0,39.6226,39.6688,39.6072,39.6688,38500.0
2014-10-21 14:10:00,51.53,51.61,51.5,51.59,28000.0,39.6765,39.7381,39.6534,39.7227,28000.0
2014-10-21 14:20:00,51.59,51.63,51.57,51.57,29300.0,39.7227,39.7535,39.7073,39.7073,29300.0
2014-10-21 14:30:00,51.57,51.72,51.57,51.71,33300.0,39.7073,39.8228,39.7073,39.8151,33300.0
2014-10-21 14:40:00,51.72,51.74,51.57,51.6,30000.0,39.8228,39.8382,39.7073,39.7304,30000.0
2014-10-21 14:50:00,51.6,51.67,51.58,51.66,24700.0,39.7304,39.7843,39.715,39.7766,24700.0
2014-10-21 15:00:00,51.65,51.75,51.62,51.72,38400.0,39.7689,39.8459,39.7458,39.8228,38400.0
2014-10-21 15:10:00,51.71,51.83,51.7,51.83,44500.0,39.8151,39.9075,39.8074,39.9075,44500.0
2014-10-21 15:20:00,51.83,51.88,51.81,51.84,77300.0,39.9075,39.946,39.8921,39.9152,77300.0
2014-10-21 15:30:00,51.84,51.84,51.69,51.69,82900.0,39.9152,39.9152,39.7997,39.7997,82900.0
2014-10-21 15:40:00,51.69,51.72,51.65,51.66,94000.0,39.7997,39.8228,39.7689,39.7766,94000.0
2014-10-21 15:50:00,51.66,51.69,51.59,51.67,168500.0,39.7766,39.7997,39.7227,39.7843,168500.0
2014-10-22 09:30:00,51.8,51.95,51.57,51.62,75700.0,39.8844,39.9999,39.7073,39.7458,75700.0
2014-10-22 09:40:00,51.59,51.93,51.56,51.8,56400.0,39.7227,39.9845,39.6996,39.8844,56400.0
2014-10-22 09:50:00,51.82,52.23,51.81,52.07,97700.0,39.8998,40.2155,39.8921,40.0923,97700.0
2014-10-22 10:00:00,52.07,52.1,51.73,51.76,62900.0,40.0923,40.1154,39.8305,39.8536,62900.0
2014-10-22 10:10:00,51.76,52.0,51.76,52.0,25100.0,39.8536,40.0384,39.8536,40.0384,25100.0
2014-10-22 10:20:00,51.98,52.11,51.97,52.03,43800.0,40.023,40.1231,40.0153,40.0615,43800.0
2014-10-22 10:30:00,52.03,52.03,51.88,51.96,51200.0,40.0615,40.0615,39.946,40.0076,51200.0
2014-10-22 10:40:00,51.98,52.03,51.93,52.01,49000.0,40.023,40.0615,39.9845,40.0461,49000.0
2014-10-22 10:50:00,52.01,52.14,51.96,52.05,37200.0,40.0461,40.1462,40.0076,40.0769,37200.0
2014-10-22 11:00:00,52.04,52.1,51.99,52.04,28800.0,40.0692,40.1154,40.0307,40.0692,28800.0
2014-10-22 11:10:00,52.01,52.25,52.0,52.15,45000.0,40.0461,40.2309,40.0384,40.1539,45000.0
2014-10-22 11:20:00,52.15,52.15,52.07,52.1,30200.0,40.1539,40.1539,40.0923,40.1154,30200.0
2014-10-22 11:30:00,52.11,52.47,52.11,52.43,124200.0,40.1231,40.4003,40.1231,40.3695,124200.0
2014-10-22 11:40:00,52.43,52.58,52.38,52.56,61800.0,40.3695,40.485,40.331,40.4696,61800.0
2014-10-22 11:50:00,52.57,52.58,52.36,52.36,41900.0,40.4773,40.485,40.3156,40.3156,41900.0
2014-10-22 12:00:00,52.36,52.37,52.19,52.22,41100.0,40.3156,40.3233,40.1847,40.2078,41100.0
2014-10-22 12:10:00,52.23,52.32,52.09,52.09,31000.0,40.2155,40.2848,40.1077,40.1077,31000.0
2014-10-22 12:20:00,52.08,52.33,52.07,52.25,30900.0,40.1,40.2925,40.0923,40.2309,30900.0
2014-10-22 12:30:00,52.23,52.23,51.87,51.87,32500.0,40.2155,40.2155,39.9383,39.9383,32500.0
2014-10-22 12:40:00,51.85,52.0,51.81,51.81,29700.0,39.9229,40.0384,39.8921,39.8921,29700.0
2014-10-22 12:50:00,51.81,52.01,51.79,52.0,27300.0,39.8921,40.0461,39.8767,40.0384,27300.0
2014-10-22 13:00:00,52.03,52.18,51.99,52.16,34700.0,40.0615,40.177,40.0307,40.1616,34700.0
2014-10-22 13:10:00,52.16,52.18,51.9,51.93,27900.0,40.1616,40.177,39.9614,39.9845,27900.0
2014-10-22 13:20:00,51.94,51.95,51.63,51.7,31500.0,39.9922,39.9999,39.7535,39.8074,31500.0
2014-10-22 13:30:00,51.69,51.8,51.58,51.78,38800.0,39.7997,39.8844,39.715,39.869,38800.0
2014-10-22 13:40:00,51.78,51.94,51.76,51.77,52900.0,39.869,39.9922,39.8536,39.8613,52900.0
2014-10-22 13:50:00,51.76,51.81,51.69,51.7,56400.0,39.8536,39.8921,39.7997,39.8074,56400.0
2014-10-22 14:00:00,51.7,51.79,51.64,51.76,54300.0,39.8074,39.8767,39.7612,39.8536,54300.0
2014-10-22 14:10:00,51.77,51.81,51.6,51.65,70700.0,39.8613,39.8921,39.7304,39.7689,70700.0
2014-10-22 14:20:00,51.65,51.71,51.58,51.59,57500.0,39.7689,39.8151,39.715,39.7227,57500.0
2014-10-22 14:30:00,51.6,51.69,51.55,51.66,51300.0,39.7304,39.7997,39.6919,39.7766,51300.0
2014-10-22 14:40:00,51.67,51.84,51.61,51.82,57900.0,39.7843,39.9152,39.7381,39.8998,57900.0
2014-10-22 14:50:00,51.82,52.01,51.78,52.0,79000.0,39.8998,40.0461,39.869,40.0384,79000.0
2014-10-22 15:00:00,51.99,52.01,51.84,51.88,54100.0,40.0307,40.0461,39.9152,39.946,54100.0
2014-10-22 15:10:00,51.87,51.88,51.71,51.71,60800.0,39.9383,39.946,39.8151,39.8151,60800.0
2014-10-22 15:20:00,51.71,51.85,51.68,51.78,79100.0,39.8151,39.9229,39.792,39.869,79100.0
2014-10-22 15:30:00,51.76,51.76,51.59,51.68,81800.0,39.8536,39.8536,39.7227,39.792,81800.0
2014-10-22 15:40:00,51.69,51.77,51.65,51.66,156100.0,39.7997,39.8613,39.7689,39.7766,156100.0
2014-10-22 15:50:00,51.66,51.71,51.61,51.69,240200.0,39.7766,39.8151,39.7381,39.7997,240200.0
2014-10-23 09:30:00,51.87,51.87,51.16,51.17,103300.0,39.9383,39.9383,39.3917,39.3994,103300.0
2014-10-23 09:40:00,51.13,51.2,50.5,50.53,147900.0,39.3686,39.4225,38.8835,38.9066,147900.0
2014-10-23 09:50:00,50.54,51.0,50.25,50.51,174600.0,38.9143,39.2685,38.691,38.8912,174600.0
2014-10-23 10:00:00,50.52,50.7,50.47,50.5,137300.0,38.8989,39.0375,38.8604,38.8835,137300.0
2014-10-23 10:10:00,50.49,50.91,50.47,50.82,88700.0,38.8758,39.1992,38.8604,39.1299,88700.0
2014-10-23 10:20:00,50.81,51.02,50.71,51.0,113800.0,39.1222,39.2839,39.0452,39.2685,113800.0
2014-10-23 10:30:00,51.0,51.21,50.96,51.2,113000.0,39.2685,39.4302,39.2377,39.4225,113000.0
2014-10-23 10:40:00,51.2,51.25,51.09,51.23,86100.0,39.4225,39.461,39.3378,39.4456,86100.0
2014-10-23 10:50:00,51.22,51.22,51.04,51.09,60100.0,39.4379,39.4379,39.2993,39.3378,60100.0
2014-10-23 11:00:00,51.09,51.2,50.98,51.16,52700.0,39.3378,39.4225,39.2531,39.3917,52700.0
2014-10-23 11:10:00,51.18,51.3,51.14,51.15,52500.0,39.4071,39.4995,39.3763,39.384,52500.0
2014-10-23 11:20:00,51.13,51.26,51.04,51.15,44100.0,39.3686,39.4687,39.2993,39.384,44100.0
2014-10-23 11:30:00,51.14,51.25,51.0,51.09,41600.0,39.3763,39.461,39.2685,39.3378,41600.0
2014-10-23 11:40:00,51.09,51.3,51.07,51.3,32800.0,39.3378,39.4995,39.3224,39.4995,32800.0
2014-10-23 11:50:00,51.27,51.4,51.26,51.34,38500.0,39.4764,39.5764,39.4687,39.5303,38500.0
2014-10-23 12:00:00,51.33,51.37,51.27,51.28,26500.0,39.5226,39.5534,39.4764,39.4841,26500.0
2014-10-23 12:10:00,51.3,51.31,51.16,51.25,25800.0,39.4995,39.5072,39.3917,39.461,25800.0
2014-10-23 12:20:00,51.26,51.75,51.08,51.1,46100.0,39.4687,39.8459,39.3301,39.3455,46100.0
2014-10-23 12:30:00,51.1,51.1,51.03,51.05,31000.0,39.3455,39.3455,39.2916,39.307,31000.0
2014-10-23 12:40:00,51.06,51.12,51.01,51.03,45900.0,39.3147,39.3609,39.2762,39.2916,45900.0
2014-10-23 12:50:00,51.02,51.14,50.88,50.9,56900.0,39.2839,39.3763,39.1761,39.1915,56900.0
2014-10-23 13:00:00,50.9,50.92,50.87,50.91,58900.0,39.1915,39.2069,39.1684,39.1992,58900.0
2014-10-23 13:10:00,50.91,50.97,50.89,50.94,33300.0,39.1992,39.2454,39.1838,39.2223,33300.0
2014-10-23 13:20:00,50.93,50.94,50.85,50.85,44300.0,39.2146,39.2223,39.153,39.153,44300.0
2014-10-23 13:30:00,50.86,50.93,50.81,50.85,54500.0,39.1607,39.2146,39.1222,39.153,54500.0
2014-10-23 13:40:00,50.85,50.91,50.84,50.89,44400.0,39.153,39.1992,39.1453,39.1838,44400.0
2014-10-23 13:50:00,50.89,50.91,50.74,50.74,37700.0,39.1838,39.1992,39.0683,39.0683,37700.0
2014-10-23 14:00:00,50.75,50.97,50.75,50.97,62200.0,39.076,39.2454,39.076,39.2454,62200.0
2014-10-23 14:10:00,50.97,51.0,50.81,50.89,66100.0,39.2454,39.2685,39.1222,39.1838,66100.0
2014-10-23 14:20:00,50.89,51.28,50.87,51.17,87000.0,39.1838,39.4841,39.1684,39.3994,87000.0
2014-10-23 14:30:00,51.18,51.22,51.02,51.22,52000.0,39.4071,39.4379,39.2839,39.4379,52000.0
2014-10-23 14:40:00,51.24,51.36,51.18,51.34,59900.0,39.4533,39.5457,39.4071,39.5303,59900.0
2014-10-23 14:50:00,51.34,51.34,50.92,51.09,86200.0,39.5303,39.5303,39.2069,39.3378,86200.0
2014-10-23 15:00:00,51.08,51.08,50.92,51.0,37800.0,39.3301,39.3301,39.2069,39.2685,37800.0
2014-10-23 15:10:00,51.0,51.04,50.85,50.94,83200.0,39.2685,39.2993,39.153,39.2223,83200.0
2014-10-23 15:20:00,50.92,51.07,50.92,51.01,95800.0,39.2069,39.3224,39.2069,39.2762,95800.0
2014-10-23 15:30:00,51.01,51.3,51.01,51.24,93300.0,39.2762,39.4995,39.2762,39.4533,93300.0
2014-10-23 15:40:00,51.24,51.36,51.11,51.3,139500.0,39.4533,39.5457,39.3532,39.4995,139500.0
2014-10-23 15:50:00,51.31,51.36,50.98,51.12,223900.0,39.5072,39.5457,39.2531,39.3609,223900.0
2014-10-24 09:30:00,51.88,52.59,51.88,52.15,231200.0,39.946,40.4927,39.946,40.1539,231200.0
2014-10-24 09:40:00,52.14,52.54,52.1,52.12,138700.0,40.1462,40.4542,40.1154,40.1308,138700.0
2014-10-24 09:50:00,52.15,52.17,51.96,52.01,32100.0,40.1539,40.1693,40.0076,40.0461,32100.0
2014-10-24 10:00:00,52.02,52.06,51.42,51.61,94800.0,40.0538,40.0846,39.5918,39.7381,94800.0
2014-10-24 10:10:00,51.61,51.81,51.57,51.78,61100.0,39.7381,39.8921,39.7073,39.869,61100.0
2014-10-24 10:20:00,51.79,52.1,51.69,52.09,108900.0,39.8767,40.1154,39.7997,40.1077,108900.0
2014-10-24 10:30:00,52.09,52.12,51.94,51.97,43700.0,40.1077,40.1308,39.9922,40.0153,43700.0
2014-10-24 10:40:00,51.97,52.04,51.95,51.98,53100.0,40.0153,40.0692,39.9999,40.023,53100.0
2014-10-24 10:50:00,52.0,52.19,51.94,52.16,67400.0,40.0384,40.1847,39.9922,40.1616,67400.0
2014-10-24 11:00:00,52.18,52.36,52.16,52.34,32000.0,40.177,40.3156,40.1616,40.3002,32000.0
2014-10-24 11:10:00,52.35,52.67,52.34,52.66,39300.0,40.3079,40.5543,40.3002,40.5466,39300.0
2014-10-24 11:20:00,52.64,52.75,52.54,52.56,33400.0,40.5312,40.6159,40.4542,40.4696,33400.0
2014-10-24 11:30:00,52.57,52.59,52.46,52.49,84900.0,40.4773,40.4927,40.3926,40.4157,84900.0
2014-10-24 11:40:00,52.5,52.75,52.43,52.7,51000.0,40.4234,40.6159,40.3695,40.5774,51000.0
2014-10-24 11:50:00,52.69,52.72,52.64,52.71,26500.0,40.5697,40.5928,40.5312,40.5851,26500.0
2014-10-24 12:00:00,52.71,52.73,52.69,52.71,36400.0,40.5851,40.6005,40.5697,40.5851,36400.0
2014-10-24 12:10:00,52.71,52.74,52.67,52.69,34400.0,40.5851,40.6082,40.5543,40.5697,34400.0
2014-10-24 12:20:00,52.71,52.71,52.6,52.6,41700.0,40.5851,40.5851,40.5004,40.5004,41700.0
2014-10-24 12:30:00,52.59,52.65,52.56,52.65,33400.0,40.4927,40.5389,40.4696,40.5389,33400.0
2014-10-24 12:40:00,52.63,52.72,52.63,52.68,17900.0,40.5235,40.5928,40.5235,40.562,17900.0
2014-10-24 12:50:00,52.68,52.72,52.6,52.7,25800.0,40.562,40.5928,40.5004,40.5774,25800.0
2014-10-24 13:00:00,52.69,52.72,52.65,52.71,23700.0,40.5697,40.5928,40.5389,40.5851,23700.0
2014-10-24 13:10:00,52.7,52.73,52.59,52.63,36000.0,40.5774,40.6005,40.4927,40.5235,36000.0
2014-10-24 13:20:00,52.63,52.63,52.46,52.5,44700.0,40.5235,40.5235,40.3926,40.4234,44700.0
2014-10-24 13:30:00,52.5,52.55,52.46,52.54,28700.0,40.4234,40.4619,40.3926,40.4542,28700.0
2014-10-24 13:40:00,52.53,52.63,52.52,52.63,17600.0,40.4465,40.5235,40.4388,40.5235,17600.0
2014-10-24 13:50:00,52.61,52.64,52.45,52.47,24300.0,40.5081,40.5312,40.3849,40.4003,24300.0
2014-10-24 14:00:00,52.47,52.54,52.42,52.53,23000.0,40.4003,40.4542,40.3618,40.4465,23000.0
2014-10-24 14:10:00,52.53,52.53,52.38,52.38,26000.0,40.4465,40.4465,40.331,40.331,26000.0
2014-10-24 14:20:00,52.4,52.46,52.32,52.42,38600.0,40.3464,40.3926,40.2848,40.3618,38600.0
2014-10-24 14:30:00,52.42,52.46,52.34,52.43,28900.0,40.3618,40.3926,40.3002,40.3695,28900.0
2014-10-24 14:40:00,52.44,52.65,52.44,52.64,23900.0,40.3772,40.5389,40.3772,40.5312,23900.0
2014-10-24 14:50:00,52.64,52.65,52.45,52.55,32500.0,40.5312,40.5389,40.3849,40.4619,32500.0
2014-10-24 15:00:00,52.55,52.62,52.52,52.55,30600.0,40.4619,40.5158,40.4388,40.4619,30600.0
2014-10-24 15:10:00,52.55,52.65,52.53,52.65,66400.0,40.4619,40.5389,40.4465,40.5389,66400.0
2014-10-24 15:20:00,52.65,52.65,52.58,52.63,46100.0,40.5389,40.5389,40.485,40.5235,46100.0
2014-10-24 15:30:00,52.64,52.75,52.61,52.72,72200.0,40.5312,40.6159,40.5081,40.5928,72200.0
2014-10-24 15:40:00,52.71,52.86,52.71,52.79,125900.0,40.5851,40.7006,40.5851,40.6467,125900.0
2014-10-24 15:50:00,52.8,52.82,52.72,52.79,205300.0,40.6544,40.6698,40.5928,40.6467,205300.0
2014-10-27 09:30:00,52.31,52.68,52.09,52.59,116500.0,40.2771,40.562,40.1077,40.4927,116500.0
2014-10-27 09:40:00,52.57,52.57,52.13,52.16,59700.0,40.4773,40.4773,40.1385,40.1616,59700.0
2014-10-27 09:50:00,52.15,52.23,52.08,52.2,32700.0,40.1539,40.2155,40.1,40.1924,32700.0
2014-10-27 10:00:00,52.18,52.18,51.85,51.97,48000.0,40.177,40.177,39.9229,40.0153,48000.0
2014-10-27 10:10:00,52.0,52.16,51.99,52.08,34800.0,40.0384,40.1616,40.0307,40.1,34800.0
2014-10-27 10:20:00,52.07,52.1,51.92,52.07,87000.0,40.0923,40.1154,39.9768,40.0923,87000.0
2014-10-27 10:30:00,52.08,52.15,52.02,52.06,97500.0,40.1,40.1539,40.0538,40.0846,97500.0
2014-10-27 10:40:00,52.05,52.3,52.04,52.24,54200.0,40.0769,40.2694,40.0692,40.2232,54200.0
2014-10-27 10:50:00,52.23,52.3,52.2,52.3,91200.0,40.2155,40.2694,40.1924,40.2694,91200.0
2014-10-27 11:00:00,52.3,52.4,52.28,52.33,33500.0,40.2694,40.3464,40.254,40.2925,33500.0
2014-10-27 11:10:00,52.35,52.4,52.18,52.22,35800.0,40.3079,40.3464,40.177,40.2078,35800.0
2014-10-27 11:20:00,52.22,52.22,52.07,52.09,36200.0,40.2078,40.2078,40.0923,40.1077,36200.0
2014-10-27 11:30:00,52.1,52.15,51.99,52.01,89000.0,40.1154,40.1539,40.0307,40.0461,89000.0
2014-10-27 11:40:00,52.0,52.12,51.99,52.11,25300.0,40.0384,40.1308,40.0307,40.1231,25300.0
2014-10-27 11:50:00,52.11,52.16,52.05,52.13,54900.0,40.1231,40.1616,40.0769,40.1385,54900.0
2014-10-27 12:00:00,52.14,52.3,52.14,52.29,26800.0,40.1462,40.2694,40.1462,40.2617,26800.0
2014-10-27 12:10:00,52.3,52.32,52.08,52.2,25200.0,40.2694,40.2848,40.1,40.1924,25200.0
2014-10-27 12:20:00,52.2,52.28,52.12,52.25,37000.0,40.1924,40.254,40.1308,40.2309,37000.0
2014-10-27 12:30:00,52.26,52.26,52.16,52.18,38200.0,40.2386,40.2386,40.1616,40.177,38200.0
2014-10-27 12:40:00,52.18,52.22,52.08,52.1,31500.0,40.177,40.2078,40.1,40.1154,31500.0
2014-10-27 12:50:00,52.11,52.21,52.11,52.14,25200.0,40.1231,40.2001,40.1231,40.1462,25200.0
2014-10-27 13:00:00,52.14,52.3,52.12,52.22,41500.0,40.1462,40.2694,40.1308,40.2078,41500.0
2014-10-27 13:10:00,52.24,52.29,52.2,52.26,19200.0,40.2232,40.2617,40.1924,40.2386,19200.0
2014-10-27 13:20:00,52.27,52.3,52.11,52.14,21000.0,40.2463,40.2694,40.1231,40.1462,21000.0
2014-10-27 13:30:00,52.16,52.2,52.08,52.11,18100.0,40.1616,40.1924,40.1,40.1231,18100.0
2014-10-27 13:40:00,52.1,52.2,52.09,52.19,23600.0,40.1154,40.1924,40.1077,40.1847,23600.0
2014-10-27 13:50:00,52.2,52.25,52.16,52.25,29900.0,40.1924,40.2309,40.1616,40.2309,29900.0
2014-10-27 14:00:00,52.25,52.26,52.09,52.13,64200.0,40.2309,40.2386,40.1077,40.1385,64200.0
2014-10-27 14:10:00,52.13,52.21,52.1,52.15,24700.0,40.1385,40.2001,40.1154,40.1539,24700.0
2014-10-27 14:20:00,52.15,52.19,52.04,52.09,22800.0,40.1539,40.1847,40.0692,40.1077,22800.0
2014-10-27 14:30:00,52.09,52.14,52.0,52.13,47200.0,40.1077,40.1462,40.0384,40.1385,47200.0
2014-10-27 14:40:00,52.11,52.17,52.0,52.04,55900.0,40.1231,40.1693,40.0384,40.0692,55900.0
2014-10-27 14:50:00,52.05,52.1,52.0,52.1,73200.0,40.0769,40.1154,40.0384,40.1154,73200.0
2014-10-27 15:00:00,52.11,52.15,52.0,52.03,95100.0,40.1231,40.1539,40.0384,40.0615,95100.0
2014-10-27 15:10:00,52.02,52.08,51.98,52.07,73400.0,40.0538,40.1,40.023,40.0923,73400.0
2014-10-27 15:20:00,52.07,52.08,52.0,52.0,99600.0,40.0923,40.1,40.0384,40.0384,99600.0
2014-10-27 15:30:00,52.01,52.12,51.96,52.09,137400.0,40.0461,40.1308,40.0076,40.1077,137400.0
2014-10-27 15:40:00,52.09,52.25,52.07,52.17,157500.0,40.1077,40.2309,40.0923,40.1693,157500.0
2014-10-27 15:50:00,52.16,52.26,52.11,52.2,220400.0,40.1616,40.2386,40.1231,40.1924,220400.0
2014-10-28 09:30:00,52.59,52.84,52.31,52.45,62200.0,40.4927,40.6852,40.2771,40.3849,62200.0
2014-10-28 09:40:00,52.4,52.63,52.29,52.63,25200.0,40.3464,40.5235,40.2617,40.5235,25200.0
2014-10-28 09:50:00,52.62,52.75,52.54,52.56,46600.0,40.5158,40.6159,40.4542,40.4696,46600.0
2014-10-28 10:00:00,52.6,52.83,52.56,52.75,32700.0,40.5004,40.6775,40.4696,40.6159,32700.0
2014-10-28 10:10:00,52.75,52.86,52.71,52.76,15400.0,40.6159,40.7006,40.5851,40.6236,15400.0
2014-10-28 10:20:00,52.74,52.74,52.45,52.61,22000.0,40.6082,40.6082,40.3849,40.5081,22000.0
2014-10-28 10:30:00,52.61,52.85,52.6,52.8,24000.0,40.5081,40.6929,40.5004,40.6544,24000.0
2014-10-28 10:40:00,52.8,52.8,52.68,52.72,21400.0,40.6544,40.6544,40.562,40.5928,21400.0
2014-10-28 10:50:00,52.7,53.12,52.68,52.96,42100.0,40.5774,40.9008,40.562,40.7776,42100.0
2014-10-28 11:00:00,52.95,53.03,52.9,52.97,30400.0,40.7699,40.8315,40.7314,40.7853,30400.0
2014-10-28 11:10:00,52.98,53.12,52.95,53.07,40700.0,40.793,40.9008,40.7699,40.8623,40700.0
2014-10-28 11:20:00,53.08,53.08,52.83,52.86,35500.0,40.87,40.87,40.6775,40.7006,35500.0
2014-10-28 11:30:00,52.87,52.88,52.64,52.73,27700.0,40.7083,40.716,40.5312,40.6005,27700.0
2014-10-28 11:40:00,52.72,52.91,52.68,52.69,35500.0,40.5928,40.7391,40.562,40.5697,35500.0
2014-10-28 11:50:00,52.69,52.96,52.69,52.81,42200.0,40.5697,40.7776,40.5697,40.6621,42200.0
2014-10-28 12:00:00,52.82,52.96,52.82,52.89,23100.0,40.6698,40.7776,40.6698,40.7237,23100.0
2014-10-28 12:10:00,52.89,52.95,52.79,52.8,28400.0,40.7237,40.7699,40.6467,40.6544,28400.0
2014-10-28 12:20:00,52.81,52.95,52.81,52.86,18500.0,40.6621,40.7699,40.6621,40.7006,18500.0
2014-10-28 12:30:00,52.86,52.89,52.8,52.84,24000.0,40.7006,40.7237,40.6544,40.6852,24000.0
2014-10-28 12:40:00,52.84,52.87,52.78,52.81,22800.0,40.6852,40.7083,40.639,40.6621,22800.0
2014-10-28 12:50:00,52.81,52.88,52.8,52.82,24100.0,40.6621,40.716,40.6544,40.6698,24100.0
2014-10-28 13:00:00,52.82,52.93,52.81,52.89,21200.0,40.6698,40.7545,40.6621,40.7237,21200.0
2014-10-28 13:10:00,52.89,52.91,52.82,52.84,24700.0,40.7237,40.7391,40.6698,40.6852,24700.0
2014-10-28 13:20:00,52.84,52.93,52.84,52.9,19900.0,40.6852,40.7545,40.6852,40.7314,19900.0
2014-10-28 13:30:00,52.9,52.98,52.85,52.97,15900.0,40.7314,40.793,40.6929,40.7853,15900.0
2014-10-28 13:40:00,52.97,53.01,52.93,52.99,15900.0,40.7853,40.8161,40.7545,40.8007,15900.0
2014-10-28 13:50:00,52.99,53.04,52.95,53.03,23600.0,40.8007,40.8392,40.7699,40.8315,23600.0
2014-10-28 14:00:00,53.04,53.11,53.0,53.11,26800.0,40.8392,40.8931,40.8084,40.8931,26800.0
2014-10-28 14:10:00,53.12,53.14,52.98,53.01,30100.0,40.9008,40.9162,40.793,40.8161,30100.0
2014-10-28 14:20:00,53.01,53.09,52.96,53.09,23500.0,40.8161,40.8777,40.7776,40.8777,23500.0
2014-10-28 14:30:00,53.09,53.15,53.06,53.13,31400.0,40.8777,40.9239,40.8546,40.9085,31400.0
2014-10-28 14:40:00,53.15,53.22,53.15,53.19,37200.0,40.9239,40.9778,40.9239,40.9547,37200.0
2014-10-28 14:50:00,53.2,53.2,53.12,53.16,29000.0,40.9624,40.9624,40.9008,40.9316,29000.0
2014-10-28 15:00:00,53.16,53.32,53.15,53.3,46100.0,40.9316,41.0548,40.9239,41.0394,46100.0
2014-10-28 15:10:00,53.31,53.35,53.28,53.31,65500.0,41.0471,41.0779,41.024,41.0471,65500.0
2014-10-28 15:20:00,53.31,53.46,53.3,53.45,75900.0,41.0471,41.1626,41.0394,41.1549,75900.0
2014-10-28 15:30:00,53.45,53.53,53.43,53.45,101300.0,41.1549,41.2165,41.1395,41.1549,101300.0
2014-10-28 15:40:00,53.44,53.5,53.25,53.26,191600.0,41.1472,41.1934,41.0009,41.0086,191600.0
2014-10-28 15:50:00,53.28,53.41,53.27,53.39,137600.0,41.024,41.1241,41.0163,41.1087,137600.0
2014-10-29 09:30:00,54.01,54.18,53.43,53.57,267700.0,41.5861,41.717,41.1395,41.2473,267700.0
2014-10-29 09:40:00,53.59,53.66,53.36,53.57,156900.0,41.2627,41.3166,41.0856,41.2473,156900.0
2014-10-29 09:50:00,53.6,53.73,53.31,53.34,100800.0,41.2704,41.3705,41.0471,41.0702,100800.0
2014-10-29 10:00:00,53.34,53.47,53.09,53.42,114800.0,41.0702,41.1703,40.8777,41.1318,114800.0
2014-10-29 10:10:00,53.42,53.47,53.28,53.34,81900.0,41.1318,41.1703,41.024,41.0702,81900.0
2014-10-29 10:20:00,53.33,53.37,53.1,53.24,81900.0,41.0625,41.0933,40.8854,40.9932,81900.0
2014-10-29 10:30:00,53.24,53.42,53.11,53.19,54600.0,40.9932,41.1318,40.8931,40.9547,54600.0
2014-10-29 10:40:00,53.19,53.3,53.03,53.11,64200.0,40.9547,41.0394,40.8315,40.8931,64200.0
2014-10-29 10:50:00,53.12,53.19,53.0,53.17,67900.0,40.9008,40.9547,40.8084,40.9393,67900.0
2014-10-29 11:00:00,53.17,53.32,53.02,53.26,66600.0,40.9393,41.0548,40.8238,41.0086,66600.0
2014-10-29 11:10:00,53.25,53.32,53.18,53.22,52500.0,41.0009,41.0548,40.947,40.9778,52500.0
2014-10-29 11:20:00,53.22,53.37,53.19,53.32,50800.0,40.9778,41.0933,40.9547,41.0548,50800.0
2014-10-29 11:30:00,53.32,53.32,53.2,53.21,46900.0,41.0548,41.0548,40.9624,40.9701,46900.0
2014-10-29 11:40:00,53.2,53.32,53.16,53.2,53300.0,40.9624,41.0548,40.9316,40.9624,53300.0
2014-10-29 11:50:00,53.19,53.23,53.11,53.23,47600.0,40.9547,40.9855,40.8931,40.9855,47600.0
2014-10-29 12:00:00,53.23,53.24,52.96,53.18,46400.0,40.9855,40.9932,40.7776,40.947,46400.0
2014-10-29 12:10:00,53.17,53.18,52.88,52.9,60300.0,40.9393,40.947,40.716,40.7314,60300.0
2014-10-29 12:20:00,52.9,52.94,52.76,52.77,59100.0,40.7314,40.7622,40.6236,40.6313,59100.0
2014-10-29 12:30:00,52.79,52.96,52.78,52.96,41500.0,40.6467,40.7776,40.639,40.7776,41500.0
2014-10-29 12:40:00,52.96,52.97,52.69,52.69,49400.0,40.7776,40.7853,40.5697,40.5697,49400.0
2014-10-29 12:50:00,52.68,52.9,52.67,52.8,44500.0,40.562,40.7314,40.5543,40.6544,44500.0
2014-10-29 13:00:00,52.8,52.89,52.79,52.89,33800.0,40.6544,40.7237,40.6467,40.7237,33800.0
2014-10-29 13:10:00,52.87,52.9,52.73,52.8,44200.0,40.7083,40.7314,40.6005,40.6544,44200.0
2014-10-29 13:20:00,52.8,52.97,52.8,52.93,37300.0,40.6544,40.7853,40.6544,40.7545,37300.0
2014-10-29 13:30:00,52.92,52.98,52.84,52.88,59500.0,40.7468,40.793,40.6852,40.716,59500.0
2014-10-29 13:40:00,52.87,52.95,52.81,52.91,80500.0,40.7083,40.7699,40.6621,40.7391,80500.0
2014-10-29 13:50:00,52.9,53.03,52.88,52.94,53900.0,40.7314,40.8315,40.716,40.7622,53900.0
2014-10-29 14:00:00,52.93,52.99,52.52,52.66,228400.0,40.7545,40.8007,40.4388,40.5466,228400.0
2014-10-29 14:10:00,52.67,52.8,52.39,52.46,107400.0,40.5543,40.6544,40.3387,40.3926,107400.0
2014-10-29 14:20:00,52.46,52.73,52.46,52.72,65100.0,40.3926,40.6005,40.3926,40.5928,65100.0
2014-10-29 14:30:00,52.73,52.83,52.57,52.7,63000.0,40.6005,40.6775,40.4773,40.5774,63000.0
2014-10-29 14:40:00,52.7,52.7,52.33,52.41,71400.0,40.5774,40.5774,40.2925,40.3541,71400.0
2014-10-29 14:50:00,52.42,52.59,52.35,52.58,56100.0,40.3618,40.4927,40.3079,40.485,56100.0
2014-10-29 15:00:00,52.58,52.58,52.2,52.24,65600.0,40.485,40.485,40.1924,40.2232,65600.0
2014-10-29 15:10:00,52.25,52.46,52.21,52.46,66200.0,40.2309,40.3926,40.2001,40.3926,66200.0
2014-10-29 15:20:00,52.47,52.54,52.38,52.51,86200.0,40.4003,40.4542,40.331,40.4311,86200.0
2014-10-29 15:30:00,52.52,52.81,52.49,52.78,126400.0,40.4388,40.6621,40.4157,40.639,126400.0
2014-10-29 15:40:00,52.78,52.81,52.66,52.67,171600.0,40.639,40.6621,40.5466,40.5543,171600.0
2014-10-29 15:50:00,52.68,52.75,52.64,52.74,236300.0,40.562,40.6159,40.5312,40.6082,236300.0
2014-10-30 09:30:00,52.6,52.87,52.45,52.72,83600.0,40.5004,40.7083,40.3849,40.5928,83600.0
2014-10-30 09:40:00,52.71,52.73,52.45,52.67,53300.0,40.5851,40.6005,40.3849,40.5543,53300.0
2014-10-30 09:50:00,52.67,52.74,52.55,52.55,59900.0,40.5543,40.6082,40.4619,40.4619,59900.0
2014-10-30 10:00:00,52.55,52.67,52.35,52.59,101300.0,40.4619,40.5543,40.3079,40.4927,101300.0
2014-10-30 10:10:00,52.56,52.84,52.46,52.75,78900.0,40.4696,40.6852,40.3926,40.6159,78900.0
2014-10-30 10:20:00,52.8,52.92,52.67,52.91,48500.0,40.6544,40.7468,40.5543,40.7391,48500.0
2014-10-30 10:30:00,52.9,52.95,52.79,52.85,24200.0,40.7314,40.7699,40.6467,40.6929,24200.0
2014-10-30 10:40:00,52.84,52.92,52.81,52.91,67600.0,40.6852,40.7468,40.6621,40.7391,67600.0
2014-10-30 10:50:00,52.92,53.1,52.92,53.1,29700.0,40.7468,40.8854,40.7468,40.8854,29700.0
2014-10-30 11:00:00,53.09,53.19,53.09,53.18,54200.0,40.8777,40.9547,40.8777,40.947,54200.0
2014-10-30 11:10:00,53.18,53.19,53.05,53.09,30600.0,40.947,40.9547,40.8469,40.8777,30600.0
2014-10-30 11:20:00,53.09,53.1,52.86,52.95,38500.0,40.8777,40.8854,40.7006,40.7699,38500.0
2014-10-30 11:30:00,52.96,53.14,52.94,53.09,46000.0,40.7776,40.9162,40.7622,40.8777,46000.0
2014-10-30 11:40:00,53.06,53.17,53.01,53.07,23700.0,40.8546,40.9393,40.8161,40.8623,23700.0
2014-10-30 11:50:00,53.04,53.12,52.96,53.1,69400.0,40.8392,40.9008,40.7776,40.8854,69400.0
2014-10-30 12:00:00,53.1,53.18,53.04,53.17,39700.0,40.8854,40.947,40.8392,40.9393,39700.0
2014-10-30 12:10:00,53.18,53.25,53.14,53.19,27500.0,40.947,41.0009,40.9162,40.9547,27500.0
2014-10-30 12:20:00,53.2,53.28,53.17,53.26,22100.0,40.9624,41.024,40.9393,41.0086,22100.0
2014-10-30 12:30:00,53.25,53.4,53.25,53.32,43300.0,41.0009,41.1164,41.0009,41.0548,43300.0
2014-10-30 12:40:00,53.31,53.31,53.22,53.23,15800.0,41.0471,41.0471,40.9778,40.9855,15800.0
2014-10-30 12:50:00,53.22,53.24,53.15,53.2,15800.0,40.9778,40.9932,40.9239,40.9624,15800.0
2014-10-30 13:00:00,53.2,53.25,53.18,53.21,28300.0,40.9624,41.0009,40.947,40.9701,28300.0
2014-10-30 13:10:00,53.24,53.41,53.19,53.34,26900.0,40.9932,41.1241,40.9547,41.0702,26900.0
2014-10-30 13:20:00,53.34,53.43,53.23,53.32,14600.0,41.0702,41.1395,40.9855,41.0548,14600.0
2014-10-30 13:30:00,53.31,53.45,52.46,53.45,17400.0,41.0471,41.1549,40.3926,41.1549,17400.0
2014-10-30 13:40:00,53.45,53.48,53.39,53.4,38500.0,41.1549,41.178,41.1087,41.1164,38500.0
2014-10-30 13:50:00,53.44,53.6,53.43,53.56,40600.0,41.1472,41.2704,41.1395,41.2396,40600.0
2014-10-30 14:00:00,53.58,53.59,53.45,53.57,31000.0,41.255,41.2627,41.1549,41.2473,31000.0
2014-10-30 14:10:00,53.57,53.61,53.41,53.41,76900.0,41.2473,41.2781,41.1241,41.1241,76900.0
2014-10-30 14:20:00,53.42,53.42,53.29,53.29,33400.0,41.1318,41.1318,41.0317,41.0317,33400.0
2014-10-30 14:30:00,53.28,53.37,53.28,53.31,41600.0,41.024,41.0933,41.024,41.0471,41600.0
2014-10-30 14:40:00,53.31,53.33,53.2,53.2,32700.0,41.0471,41.0625,40.9624,40.9624,32700.0
2014-10-30 14:50:00,53.2,53.21,53.06,53.09,34200.0,40.9624,40.9701,40.8546,40.8777,34200.0
2014-10-30 15:00:00,53.08,53.13,53.06,53.09,29200.0,40.87,40.9085,40.8546,40.8777,29200.0
2014-10-30 15:10:00,53.09,53.19,53.04,53.16,61000.0,40.8777,40.9547,40.8392,40.9316,61000.0
2014-10-30 15:20:00,53.18,53.2,52.99,53.02,77600.0,40.947,40.9624,40.8007,40.8238,77600.0
2014-10-30 15:30:00,53.02,53.03,52.9,52.9,124900.0,40.8238,40.8315,40.7314,40.7314,124900.0
2014-10-30 15:40:00,52.9,52.99,52.88,52.96,168800.0,40.7314,40.8007,40.716,40.7776,168800.0
2014-10-30 15:50:00,52.95,53.08,52.94,53.07,178400.0,40.7699,40.87,40.7622,40.8623,178400.0
2014-10-31 09:30:00,53.54,53.56,53.02,53.05,81700.0,41.2242,41.2396,40.8238,40.8469,81700.0
2014-10-31 09:40:00,53.05,53.1,52.65,52.78,98200.0,40.8469,40.8854,40.5389,40.639,98200.0
2014-10-31 09:50:00,52.79,52.86,52.68,52.77,67600.0,40.6467,40.7006,40.562,40.6313,67600.0
2014-10-31 10:00:00,52.76,52.92,52.74,52.78,63400.0,40.6236,40.7468,40.6082,40.639,63400.0
2014-10-31 10:10:00,52.77,53.25,52.77,53.25,52800.0,40.6313,41.0009,40.6313,41.0009,52800.0
2014-10-31 10:20:00,53.23,53.47,53.23,53.32,62300.0,40.9855,41.1703,40.9855,41.0548,62300.0
2014-10-31 10:30:00,53.34,53.36,53.18,53.21,40100.0,41.0702,41.0856,40.947,40.9701,40100.0
2014-10-31 10:40:00,53.22,53.36,53.17,53.28,38200.0,40.9778,41.0856,40.9393,41.024,38200.0
2014-10-31 10:50:00,53.28,53.36,53.22,53.23,29600.0,41.024,41.0856,40.9778,40.9855,29600.0
2014-10-31 11:00:00,53.23,53.46,53.23,53.4,30100.0,40.9855,41.1626,40.9855,41.1164,30100.0
2014-10-31 11:10:00,53.4,53.53,53.4,53.47,22500.0,41.1164,41.2165,41.1164,41.1703,22500.0
2014-10-31 11:20:00,53.45,53.53,53.4,53.52,20100.0,41.1549,41.2165,41.1164,41.2088,20100.0
2014-10-31 11:30:00,53.51,53.51,53.36,53.43,30300.0,41.2011,41.2011,41.0856,41.1395,30300.0
2014-10-31 11:40:00,53.43,53.46,53.37,53.42,26700.0,41.1395,41.1626,41.0933,41.1318,26700.0
2014-10-31 11:50:00,53.42,53.48,53.38,53.46,25200.0,41.1318,41.178,41.101,41.1626,25200.0
2014-10-31 12:00:00,53.46,53.6,53.43,53.58,42600.0,41.1626,41.2704,41.1395,41.255,42600.0
2014-10-31 12:10:00,53.55,53.64,53.51,53.52,60500.0,41.2319,41.3012,41.2011,41.2088,60500.0
2014-10-31 12:20:00,53.51,53.6,53.48,53.55,32100.0,41.2011,41.2704,41.178,41.2319,32100.0
2014-10-31 12:30:00,53.55,53.6,53.54,53.58,21700.0,41.2319,41.2704,41.2242,41.255,21700.0
2014-10-31 12:40:00,53.58,53.63,53.53,53.62,21400.0,41.255,41.2935,41.2165,41.2858,21400.0
2014-10-31 12:50:00,53.62,53.95,53.61,53.84,158300.0,41.2858,41.5399,41.2781,41.4552,158300.0
2014-10-31 13:00:00,53.84,54.0,53.72,53.72,179200.0,41.4552,41.5784,41.3628,41.3628,179200.0
2014-10-31 13:10:00,53.73,53.74,53.6,53.68,39300.0,41.3705,41.3782,41.2704,41.332,39300.0
2014-10-31 13:20:00,53.68,53.72,53.63,53.72,54300.0,41.332,41.3628,41.2935,41.3628,54300.0
2014-10-31 13:30:00,53.73,53.75,53.62,53.63,33300.0,41.3705,41.3859,41.2858,41.2935,33300.0
2014-10-31 13:40:00,53.64,53.73,53.64,53.72,30600.0,41.3012,41.3705,41.3012,41.3628,30600.0
2014-10-31 13:50:00,53.71,53.71,53.58,53.63,33800.0,41.3551,41.3551,41.255,41.2935,33800.0
2014-10-31 14:00:00,53.63,53.77,53.62,53.71,42900.0,41.2935,41.4013,41.2858,41.3551,42900.0
2014-10-31 14:10:00,53.71,53.8,53.7,53.77,30800.0,41.3551,41.4244,41.3474,41.4013,30800.0
2014-10-31 14:20:00,53.77,53.83,53.73,53.79,37200.0,41.4013,41.4475,41.3705,41.4167,37200.0
2014-10-31 14:30:00,53.79,53.82,53.73,53.79,37800.0,41.4167,41.4398,41.3705,41.4167,37800.0
2014-10-31 14:40:00,53.8,53.83,53.76,53.76,30400.0,41.4244,41.4475,41.3936,41.3936,30400.0
2014-10-31 14:50:00,53.76,53.78,53.72,53.76,45600.0,41.3936,41.409,41.3628,41.3936,45600.0
2014-10-31 15:00:00,53.77,53.79,53.72,53.77,45100.0,41.4013,41.4167,41.3628,41.4013,45100.0
2014-10-31 15:10:00,53.77,53.82,53.73,53.78,53300.0,41.4013,41.4398,41.3705,41.409,53300.0
2014-10-31 15:20:00,53.78,53.96,53.78,53.92,72100.0,41.409,41.5476,41.409,41.5168,72100.0
2014-10-31 15:30:00,53.93,54.0,53.91,53.98,109400.0,41.5245,41.5784,41.5091,41.563,109400.0
2014-10-31 15:40:00,53.98,54.07,53.97,54.01,162100.0,41.563,41.6323,41.5553,41.5861,162100.0
2014-10-31 15:50:00,54.01,54.09,53.99,54.04,285600.0,41.5861,41.6477,41.5707,41.6092,285600.0
2014-11-03 09:30:00,53.85,54.0,53.24,53.24,90600.0,41.4629,41.5784,40.9932,40.9932,90600.0
2014-11-03 09:40:00,53.26,53.34,53.04,53.04,64800.0,41.0086,41.0702,40.8392,40.8392,64800.0
2014-11-03 09:50:00,53.04,53.24,53.01,53.12,74800.0,40.8392,40.9932,40.8161,40.9008,74800.0
2014-11-03 10:00:00,53.11,53.24,52.87,52.96,67800.0,40.8931,40.9932,40.7083,40.7776,67800.0
2014-11-03 10:10:00,52.98,53.14,52.98,53.06,40900.0,40.793,40.9162,40.793,40.8546,40900.0
2014-11-03 10:20:00,53.05,53.11,52.96,52.96,37700.0,40.8469,40.8931,40.7776,40.7776,37700.0
2014-11-03 10:30:00,52.96,53.09,52.91,53.04,45300.0,40.7776,40.8777,40.7391,40.8392,45300.0
2014-11-03 10:40:00,53.03,53.15,53.03,53.05,35300.0,40.8315,40.9239,40.8315,40.8469,35300.0
2014-11-03 10:50:00,53.06,53.27,53.06,53.22,28700.0,40.8546,41.0163,40.8546,40.9778,28700.0
2014-11-03 11:00:00,53.22,53.27,53.1,53.22,38400.0,40.9778,41.0163,40.8854,40.9778,38400.0
2014-11-03 11:10:00,53.21,53.28,53.2,53.26,41300.0,40.9701,41.024,40.9624,41.0086,41300.0
2014-11-03 11:20:00,53.27,53.5,53.26,53.47,41100.0,41.0163,41.1934,41.0086,41.1703,41100.0
2014-11-03 11:30:00,53.49,53.56,53.45,53.55,67900.0,41.1857,41.2396,41.1549,41.2319,67900.0
2014-11-03 11:40:00,53.55,53.74,53.52,53.7,60200.0,41.2319,41.3782,41.2088,41.3474,60200.0
2014-11-03 11:50:00,53.7,53.71,53.59,53.61,27400.0,41.3474,41.3551,41.2627,41.2781,27400.0
2014-11-03 12:00:00,53.61,53.67,53.56,53.66,33200.0,41.2781,41.3243,41.2396,41.3166,33200.0
2014-11-03 12:10:00,53.67,53.67,53.54,53.58,17200.0,41.3243,41.3243,41.2242,41.255,17200.0
2014-11-03 12:20:00,53.58,53.65,53.56,53.62,10000.0,41.255,41.3089,41.2396,41.2858,10000.0
2014-11-03 12:30:00,53.62,53.68,53.6,53.64,13400.0,41.2858,41.332,41.2704,41.3012,13400.0
2014-11-03 12:40:00,53.64,53.71,53.63,53.66,16500.0,41.3012,41.3551,41.2935,41.3166,16500.0
2014-11-03 12:50:00,53.67,53.8,53.63,53.78,26100.0,41.3243,41.4244,41.2935,41.409,26100.0
2014-11-03 13:00:00,53.78,53.78,53.65,53.66,14100.0,41.409,41.409,41.3089,41.3166,14100.0
2014-11-03 13:10:00,53.67,53.74,53.63,53.7,27500.0,41.3243,41.3782,41.2935,41.3474,27500.0
2014-11-03 13:20:00,53.69,53.85,53.68,53.83,46800.0,41.3397,41.4629,41.332,41.4475,46800.0
2014-11-03 13:30:00,53.82,53.83,53.76,53.78,10100.0,41.4398,41.4475,41.3936,41.409,10100.0
2014-11-03 13:40:00,53.76,53.8,53.74,53.74,23100.0,41.3936,41.4244,41.3782,41.3782,23100.0
2014-11-03 13:50:00,53.75,53.79,53.73,53.75,31800.0,41.3859,41.4167,41.3705,41.3859,31800.0
2014-11-03 14:00:00,53.75,53.75,53.64,53.64,17100.0,41.3859,41.3859,41.3012,41.3012,17100.0
2014-11-03 14:10:00,53.64,53.73,53.64,53.68,29300.0,41.3012,41.3705,41.3012,41.332,29300.0
2014-11-03 14:20:00,53.67,53.67,53.51,53.52,37500.0,41.3243,41.3243,41.2011,41.2088,37500.0
2014-11-03 14:30:00,53.51,53.51,53.34,53.42,53800.0,41.2011,41.2011,41.0702,41.1318,53800.0
2014-11-03 14:40:00,53.42,53.43,53.35,53.36,31000.0,41.1318,41.1395,41.0779,41.0856,31000.0
2014-11-03 14:50:00,53.37,53.4,53.33,53.37,25300.0,41.0933,41.1164,41.0625,41.0933,25300.0
2014-11-03 15:00:00,53.35,53.46,53.35,53.4,47300.0,41.0779,41.1626,41.0779,41.1164,47300.0
2014-11-03 15:10:00,53.39,53.41,53.29,53.29,38400.0,41.1087,41.1241,41.0317,41.0317,38400.0
2014-11-03 15:20:00,53.29,53.33,53.21,53.25,40800.0,41.0317,41.0625,40.9701,41.0009,40800.0
2014-11-03 15:30:00,53.26,53.3,53.21,53.22,39500.0,41.0086,41.0394,40.9701,40.9778,39500.0
2014-11-03 15:40:00,53.24,53.29,53.2,53.22,58800.0,40.9932,41.0317,40.9624,40.9778,58800.0
2014-11-03 15:50:00,53.23,53.35,53.21,53.33,147100.0,40.9855,41.0779,40.9701,41.0625,147100.0
2014-11-04 09:30:00,53.15,53.3,52.76,52.89,36400.0,40.9239,41.0394,40.6236,40.7237,36400.0
2014-11-04 09:40:00,52.82,52.83,52.63,52.79,30600.0,40.6698,40.6775,40.5235,40.6467,30600.0
2014-11-04 09:50:00,52.78,52.8,52.57,52.6,43900.0,40.639,40.6544,40.4773,40.5004,43900.0
2014-11-04 10:00:00,52.63,52.77,52.6,52.66,32700.0,40.5235,40.6313,40.5004,40.5466,32700.0
2014-11-04 10:10:00,52.67,52.75,52.52,52.62,21500.0,40.5543,40.6159,40.4388,40.5158,21500.0
2014-11-04 10:20:00,52.6,52.61,52.45,52.49,37400.0,40.5004,40.5081,40.3849,40.4157,37400.0
2014-11-04 10:30:00,52.48,52.48,52.25,52.27,64300.0,40.408,40.408,40.2309,40.2463,64300.0
2014-11-04 10:40:00,52.26,52.29,52.13,52.14,51200.0,40.2386,40.2617,40.1385,40.1462,51200.0
2014-11-04 10:50:00,52.14,52.18,52.03,52.05,35100.0,40.1462,40.177,40.0615,40.0769,35100.0
2014-11-04 11:00:00,52.07,52.17,52.0,52.13,31900.0,40.0923,40.1693,40.0384,40.1385,31900.0
2014-11-04 11:10:00,52.13,52.3,52.11,52.27,21900.0,40.1385,40.2694,40.1231,40.2463,21900.0
2014-11-04 11:20:00,52.27,52.36,52.25,52.36,70500.0,40.2463,40.3156,40.2309,40.3156,70500.0
2014-11-04 11:30:00,52.36,52.36,52.23,52.27,28700.0,40.3156,40.3156,40.2155,40.2463,28700.0
2014-11-04 11:40:00,52.25,52.3,52.21,52.3,23400.0,40.2309,40.2694,40.2001,40.2694,23400.0
2014-11-04 11:50:00,52.3,52.3,52.18,52.21,19100.0,40.2694,40.2694,40.177,40.2001,19100.0
2014-11-04 12:00:00,52.22,52.3,52.2,52.23,13600.0,40.2078,40.2694,40.1924,40.2155,13600.0
2014-11-04 12:10:00,52.23,52.36,52.22,52.29,13300.0,40.2155,40.3156,40.2078,40.2617,13300.0
2014-11-04 12:20:00,52.29,52.33,52.28,52.31,9300.0,40.2617,40.2925,40.254,40.2771,9300.0
2014-11-04 12:30:00,52.33,52.44,52.32,52.37,38600.0,40.2925,40.3772,40.2848,40.3233,38600.0
2014-11-04 12:40:00,52.38,52.47,52.37,52.37,27100.0,40.331,40.4003,40.3233,40.3233,27100.0
2014-11-04 12:50:00,52.37,52.55,52.37,52.53,49400.0,40.3233,40.4619,40.3233,40.4465,49400.0
2014-11-04 13:00:00,52.54,52.54,52.39,52.39,12700.0,40.4542,40.4542,40.3387,40.3387,12700.0
2014-11-04 13:10:00,52.4,52.44,52.34,52.35,14400.0,40.3464,40.3772,40.3002,40.3079,14400.0
2014-11-04 13:20:00,52.34,52.41,52.3,52.39,16900.0,40.3002,40.3541,40.2694,40.3387,16900.0
2014-11-04 13:30:00,52.39,52.46,52.36,52.41,13000.0,40.3387,40.3926,40.3156,40.3541,13000.0
2014-11-04 13:40:00,52.41,52.51,52.41,52.5,17500.0,40.3541,40.4311,40.3541,40.4234,17500.0
2014-11-04 13:50:00,52.5,52.65,52.5,52.63,22800.0,40.4234,40.5389,40.4234,40.5235,22800.0
2014-11-04 14:00:00,52.65,52.7,52.58,52.59,29300.0,40.5389,40.5774,40.485,40.4927,29300.0
2014-11-04 14:10:00,52.59,52.64,52.57,52.6,30300.0,40.4927,40.5312,40.4773,40.5004,30300.0
2014-11-04 14:20:00,52.6,52.62,52.51,52.51,27300.0,40.5004,40.5158,40.4311,40.4311,27300.0
2014-11-04 14:30:00,52.52,52.59,52.43,52.56,23500.0,40.4388,40.4927,40.3695,40.4696,23500.0
2014-11-04 14:40:00,52.57,52.58,52.47,52.56,26200.0,40.4773,40.485,40.4003,40.4696,26200.0
2014-11-04 14:50:00,52.55,52.68,52.53,52.66,37300.0,40.4619,40.562,40.4465,40.5466,37300.0
2014-11-04 15:00:00,52.67,52.7,52.62,52.64,49900.0,40.5543,40.5774,40.5158,40.5312,49900.0
2014-11-04 15:10:00,52.65,52.68,52.59,52.66,32700.0,40.5389,40.562,40.4927,40.5466,32700.0
2014-11-04 15:20:00,52.67,52.76,52.62,52.68,46200.0,40.5543,40.6236,40.5158,40.562,46200.0
2014-11-04 15:30:00,52.68,52.77,52.68,52.75,110500.0,40.562,40.6313,40.562,40.6159,110500.0
2014-11-04 15:40:00,52.75,52.89,52.74,52.86,170200.0,40.6159,40.7237,40.6082,40.7006,170200.0
2014-11-04 15:50:00,52.84,52.89,52.82,52.88,245600.0,40.6852,40.7237,40.6698,40.716,245600.0
2014-11-05 09:30:00,53.06,53.06,52.5,52.54,38000.0,40.8546,40.8546,40.4234,40.4542,38000.0
2014-11-05 09:40:00,52.56,52.67,52.41,52.52,27600.0,40.4696,40.5543,40.3541,40.4388,27600.0
2014-11-05 09:50:00,52.55,52.68,52.52,52.68,12000.0,40.4619,40.562,40.4388,40.562,12000.0
2014-11-05 10:00:00,52.7,52.89,52.65,52.89,50300.0,40.5774,40.7237,40.5389,40.7237,50300.0
2014-11-05 10:10:00,52.88,52.96,52.79,52.96,14000.0,40.716,40.7776,40.6467,40.7776,14000.0
2014-11-05 10:20:00,52.97,52.99,52.85,52.92,19900.0,40.7853,40.8007,40.6929,40.7468,19900.0
2014-11-05 10:30:00,52.9,52.97,52.86,52.97,26800.0,40.7314,40.7853,40.7006,40.7853,26800.0
2014-11-05 10:40:00,52.96,53.23,52.93,53.2,31100.0,40.7776,40.9855,40.7545,40.9624,31100.0
2014-11-05 10:50:00,53.2,53.29,53.16,53.19,17200.0,40.9624,41.0317,40.9316,40.9547,17200.0
2014-11-05 11:00:00,53.2,53.27,52.99,53.07,19600.0,40.9624,41.0163,40.8007,40.8623,19600.0
2014-11-05 11:10:00,53.05,53.08,52.98,52.98,9400.0,40.8469,40.87,40.793,40.793,9400.0
2014-11-05 11:20:00,53.0,53.01,52.87,52.95,19100.0,40.8084,40.8161,40.7083,40.7699,19100.0
2014-11-05 11:30:00,52.93,52.99,52.81,52.83,16100.0,40.7545,40.8007,40.6621,40.6775,16100.0
2014-11-05 11:40:00,52.83,52.83,52.73,52.81,13600.0,40.6775,40.6775,40.6005,40.6621,13600.0
2014-11-05 11:50:00,52.81,52.98,52.73,52.96,24700.0,40.6621,40.793,40.6005,40.7776,24700.0
2014-11-05 12:00:00,52.96,53.06,52.87,53.0,25900.0,40.7776,40.8546,40.7083,40.8084,25900.0
2014-11-05 12:10:00,53.0,53.08,52.93,53.03,10300.0,40.8084,40.87,40.7545,40.8315,10300.0
2014-11-05 12:20:00,53.06,53.13,53.03,53.13,16600.0,40.8546,40.9085,40.8315,40.9085,16600.0
2014-11-05 12:30:00,53.12,53.17,53.1,53.12,13000.0,40.9008,40.9393,40.8854,40.9008,13000.0
2014-11-05 12:40:00,53.13,53.2,53.12,53.12,15900.0,40.9085,40.9624,40.9008,40.9008,15900.0
2014-11-05 12:50:00,53.12,53.13,53.06,53.07,11000.0,40.9008,40.9085,40.8546,40.8623,11000.0
2014-11-05 13:00:00,53.06,53.17,53.04,53.17,15200.0,40.8546,40.9393,40.8392,40.9393,15200.0
2014-11-05 13:10:00,53.18,53.22,53.11,53.12,21700.0,40.947,40.9778,40.8931,40.9008,21700.0
2014-11-05 13:20:00,53.14,53.21,53.1,53.15,10400.0,40.9162,40.9701,40.8854,40.9239,10400.0
2014-11-05 13:30:00,53.15,53.19,53.01,53.03,28300.0,40.9239,40.9547,40.8161,40.8315,28300.0
2014-11-05 13:40:00,53.0,53.01,52.91,52.96,13400.0,40.8084,40.8161,40.7391,40.7776,13400.0
2014-11-05 13:50:00,52.96,52.97,52.83,52.89,25200.0,40.7776,40.7853,40.6775,40.7237,25200.0
2014-11-05 14:00:00,52.88,52.89,52.84,52.86,20300.0,40.716,40.7237,40.6852,40.7006,20300.0
2014-11-05 14:10:00,52.86,52.94,52.85,52.9,20400.0,40.7006,40.7622,40.6929,40.7314,20400.0
2014-11-05 14:20:00,52.9,52.94,52.83,52.94,42500.0,40.7314,40.7622,40.6775,40.7622,42500.0
2014-11-05 14:30:00,52.94,52.98,52.92,52.93,19200.0,40.7622,40.793,40.7468,40.7545,19200.0
2014-11-05 14:40:00,52.94,53.0,52.91,52.91,30600.0,40.7622,40.8084,40.7391,40.7391,30600.0
2014-11-05 14:50:00,52.92,53.06,52.92,53.06,18200.0,40.7468,40.8546,40.7468,40.8546,18200.0
2014-11-05 15:00:00,53.07,53.09,52.98,53.01,20700.0,40.8623,40.8777,40.793,40.8161,20700.0
2014-11-05 15:10:00,53.0,53.06,52.98,53.02,26200.0,40.8084,40.8546,40.793,40.8238,26200.0
2014-11-05 15:20:00,53.02,53.02,52.94,52.97,17500.0,40.8238,40.8238,40.7622,40.7853,17500.0
2014-11-05 15:30:00,52.95,53.04,52.93,53.02,24400.0,40.7699,40.8392,40.7545,40.8238,24400.0
2014-11-05 15:40:00,53.01,53.05,52.98,53.03,43700.0,40.8161,40.8469,40.793,40.8315,43700.0
2014-11-05 15:50:00,53.04,53.07,53.0,53.05,103200.0,40.8392,40.8623,40.8084,40.8469,103200.0
2014-11-06 09:30:00,53.13,53.36,53.11,53.13,26700.0,40.9085,41.0856,40.8931,40.9085,26700.0
2014-11-06 09:40:00,53.11,53.34,53.0,53.1,21200.0,40.8931,41.0702,40.8084,40.8854,21200.0
2014-11-06 09:50:00,53.15,53.27,53.13,53.25,55600.0,40.9239,41.0163,40.9085,41.0009,55600.0
2014-11-06 10:00:00,53.24,53.28,52.98,53.04,19500.0,40.9932,41.024,40.793,40.8392,19500.0
2014-11-06 10:10:00,53.02,53.05,52.86,52.92,32300.0,40.8238,40.8469,40.7006,40.7468,32300.0
2014-11-06 10:20:00,52.92,53.12,52.9,53.05,25100.0,40.7468,40.9008,40.7314,40.8469,25100.0
2014-11-06 10:30:00,53.04,53.05,52.89,52.98,31200.0,40.8392,40.8469,40.7237,40.793,31200.0
2014-11-06 10:40:00,53.0,53.3,53.0,53.23,17400.0,40.8084,41.0394,40.8084,40.9855,17400.0
2014-11-06 10:50:00,53.25,53.25,53.18,53.19,7200.0,41.0009,41.0009,40.947,40.9547,7200.0
2014-11-06 11:00:00,53.18,53.29,53.16,53.19,55400.0,40.947,41.0317,40.9316,40.9547,55400.0
2014-11-06 11:10:00,53.18,53.37,53.12,53.37,67700.0,40.947,41.0933,40.9008,41.0933,67700.0
2014-11-06 11:20:00,53.37,53.38,53.24,53.31,22600.0,41.0933,41.101,40.9932,41.0471,22600.0
2014-11-06 11:30:00,53.32,53.35,53.24,53.28,19100.0,41.0548,41.0779,40.9932,41.024,19100.0
2014-11-06 11:40:00,53.3,53.43,53.28,53.38,18000.0,41.0394,41.1395,41.024,41.101,18000.0
2014-11-06 11:50:00,53.37,53.4,53.27,53.35,33600.0,41.0933,41.1164,41.0163,41.0779,33600.0
2014-11-06 12:00:00,53.34,53.41,53.31,53.38,27200.0,41.0702,41.1241,41.0471,41.101,27200.0
2014-11-06 12:10:00,53.38,53.5,53.38,53.5,22400.0,41.101,41.1934,41.101,41.1934,22400.0
2014-11-06 12:20:00,53.51,53.57,53.44,53.57,17400.0,41.2011,41.2473,41.1472,41.2473,17400.0
2014-11-06 12:30:00,53.56,53.56,53.47,53.48,14500.0,41.2396,41.2396,41.1703,41.178,14500.0
2014-11-06 12:40:00,53.48,53.57,53.44,53.56,12400.0,41.178,41.2473,41.1472,41.2396,12400.0
2014-11-06 12:50:00,53.56,53.61,53.51,53.53,26900.0,41.2396,41.2781,41.2011,41.2165,26900.0
2014-11-06 13:00:00,53.53,53.57,53.46,53.46,17800.0,41.2165,41.2473,41.1626,41.1626,17800.0
2014-11-06 13:10:00,53.45,53.55,53.45,53.49,13100.0,41.1549,41.2319,41.1549,41.1857,13100.0
2014-11-06 13:20:00,53.51,53.59,53.5,53.59,9700.0,41.2011,41.2627,41.1934,41.2627,9700.0
2014-11-06 13:30:00,53.57,53.62,53.55,53.62,10100.0,41.2473,41.2858,41.2319,41.2858,10100.0
2014-11-06 13:40:00,53.61,53.62,53.48,53.5,17300.0,41.2781,41.2858,41.178,41.1934,17300.0
2014-11-06 13:50:00,53.5,53.54,53.46,53.5,17200.0,41.1934,41.2242,41.1626,41.1934,17200.0
2014-11-06 14:00:00,53.51,53.64,53.45,53.57,57000.0,41.2011,41.3012,41.1549,41.2473,57000.0
2014-11-06 14:10:00,53.57,53.57,53.51,53.51,14300.0,41.2473,41.2473,41.2011,41.2011,14300.0
2014-11-06 14:20:00,53.51,53.59,53.49,53.56,20500.0,41.2011,41.2627,41.1857,41.2396,20500.0
2014-11-06 14:30:00,53.56,53.58,53.42,53.44,17400.0,41.2396,41.255,41.1318,41.1472,17400.0
2014-11-06 14:40:00,53.45,53.55,53.45,53.52,19800.0,41.1549,41.2319,41.1549,41.2088,19800.0
2014-11-06 14:50:00,53.51,53.6,53.5,53.58,26800.0,41.2011,41.2704,41.1934,41.255,26800.0
2014-11-06 15:00:00,53.58,53.59,53.49,53.51,38500.0,41.255,41.2627,41.1857,41.2011,38500.0
2014-11-06 15:10:00,53.51,53.54,53.48,53.53,23200.0,41.2011,41.2242,41.178,41.2165,23200.0
2014-11-06 15:20:00,53.52,53.61,53.51,53.56,35800.0,41.2088,41.2781,41.2011,41.2396,35800.0
2014-11-06 15:30:00,53.57,53.61,53.49,53.55,41000.0,41.2473,41.2781,41.1857,41.2319,41000.0
2014-11-06 15:40:00,53.55,53.55,53.49,53.55,54900.0,41.2319,41.2319,41.1857,41.2319,54900.0
2014-11-06 15:50:00,53.55,53.56,53.46,53.49,111500.0,41.2319,41.2396,41.1626,41.1857,111500.0
2014-11-07 09:30:00,53.55,54.03,53.55,53.97,46900.0,41.2319,41.6015,41.2319,41.5553,46900.0
2014-11-07 09:40:00,54.0,54.07,53.85,53.98,35700.0,41.5784,41.6323,41.4629,41.563,35700.0
2014-11-07 09:50:00,53.97,54.03,53.83,53.83,27500.0,41.5553,41.6015,41.4475,41.4475,27500.0
2014-11-07 10:00:00,53.83,54.18,53.81,54.15,43800.0,41.4475,41.717,41.4321,41.6939,43800.0
2014-11-07 10:10:00,54.16,54.16,53.98,54.05,20300.0,41.7016,41.7016,41.563,41.6169,20300.0
2014-11-07 10:20:00,54.05,54.11,53.95,53.95,25200.0,41.6169,41.6631,41.5399,41.5399,25200.0
2014-11-07 10:30:00,53.97,54.14,53.9,54.14,44500.0,41.5553,41.6862,41.5014,41.6862,44500.0
2014-11-07 10:40:00,54.16,54.28,54.13,54.23,21800.0,41.7016,41.794,41.6785,41.7555,21800.0
2014-11-07 10:50:00,54.2,54.27,54.15,54.25,13300.0,41.7324,41.7863,41.6939,41.7709,13300.0
2014-11-07 11:00:00,54.23,54.3,54.2,54.22,12500.0,41.7555,41.8094,41.7324,41.7478,12500.0
2014-11-07 11:10:00,54.22,54.26,54.16,54.26,24300.0,41.7478,41.7786,41.7016,41.7786,24300.0
2014-11-07 11:20:00,54.25,54.25,54.17,54.25,17000.0,41.7709,41.7709,41.7093,41.7709,17000.0
2014-11-07 11:30:00,54.24,54.28,54.18,54.23,31200.0,41.7632,41.794,41.717,41.7555,31200.0
2014-11-07 11:40:00,54.24,54.34,54.23,54.32,11700.0,41.7632,41.8402,41.7555,41.8248,11700.0
2014-11-07 11:50:00,54.34,54.38,54.31,54.34,13100.0,41.8402,41.871,41.8171,41.8402,13100.0
2014-11-07 12:00:00,54.32,54.37,54.3,54.34,11600.0,41.8248,41.8633,41.8094,41.8402,11600.0
2014-11-07 12:10:00,54.34,54.4,54.33,54.38,10100.0,41.8402,41.8864,41.8325,41.871,10100.0
2014-11-07 12:20:00,54.38,54.42,54.32,54.4,31300.0,41.871,41.9018,41.8248,41.8864,31300.0
2014-11-07 12:30:00,54.41,54.42,54.34,54.35,8100.0,41.8941,41.9018,41.8402,41.8479,8100.0
2014-11-07 12:40:00,54.35,54.36,54.28,54.33,11800.0,41.8479,41.8556,41.794,41.8325,11800.0
2014-11-07 12:50:00,54.32,54.32,54.24,54.27,12600.0,41.8248,41.8248,41.7632,41.7863,12600.0
2014-11-07 13:00:00,54.26,54.31,54.25,54.28,14600.0,41.7786,41.8171,41.7709,41.794,14600.0
2014-11-07 13:10:00,54.27,54.32,54.23,54.31,26300.0,41.7863,41.8248,41.7555,41.8171,26300.0
2014-11-07 13:20:00,54.29,54.31,54.28,54.28,8000.0,41.8017,41.8171,41.794,41.794,8000.0
2014-11-07 13:30:00,54.29,54.32,54.25,54.26,19000.0,41.8017,41.8248,41.7709,41.7786,19000.0
2014-11-07 13:40:00,54.27,54.32,54.25,54.32,21200.0,41.7863,41.8248,41.7709,41.8248,21200.0
2014-11-07 13:50:00,54.32,54.33,54.29,54.32,21800.0,41.8248,41.8325,41.8017,41.8248,21800.0
2014-11-07 14:00:00,54.32,54.36,54.3,54.35,31300.0,41.8248,41.8556,41.8094,41.8479,31300.0
2014-11-07 14:10:00,54.34,54.35,54.26,54.26,24500.0,41.8402,41.8479,41.7786,41.7786,24500.0
2014-11-07 14:20:00,54.27,54.27,54.16,54.19,20900.0,41.7863,41.7863,41.7016,41.7247,20900.0
2014-11-07 14:30:00,54.19,54.2,54.16,54.2,16700.0,41.7247,41.7324,41.7016,41.7324,16700.0
2014-11-07 14:40:00,54.21,54.26,54.18,54.26,18500.0,41.7401,41.7786,41.717,41.7786,18500.0
2014-11-07 14:50:00,54.26,54.26,54.09,54.11,18300.0,41.7786,41.7786,41.6477,41.6631,18300.0
2014-11-07 15:00:00,54.12,54.18,54.11,54.12,23400.0,41.6708,41.717,41.6631,41.6708,23400.0
2014-11-07 15:10:00,54.11,54.11,54.01,54.03,23600.0,41.6631,41.6631,41.5861,41.6015,23600.0
2014-11-07 15:20:00,54.05,54.05,53.98,54.0,30100.0,41.6169,41.6169,41.563,41.5784,30100.0
2014-11-07 15:30:00,54.0,54.05,53.97,54.01,32700.0,41.5784,41.6169,41.5553,41.5861,32700.0
2014-11-07 15:40:00,54.01,54.1,54.01,54.08,58900.0,41.5861,41.6554,41.5861,41.64,58900.0
2014-11-07 15:50:00,54.08,54.18,54.08,54.18,137400.0,41.64,41.717,41.64,41.717,137400.0
2014-11-10 09:30:00,54.17,54.63,54.12,54.47,71700.0,41.7093,42.0635,41.6708,41.9403,71700.0
2014-11-10 09:40:00,54.48,54.58,54.39,54.39,59600.0,41.948,42.025,41.8787,41.8787,59600.0
2014-11-10 09:50:00,54.41,54.59,54.38,54.47,48500.0,41.8941,42.0327,41.871,41.9403,48500.0
2014-11-10 10:00:00,54.44,54.5,54.29,54.29,33600.0,41.9172,41.9634,41.8017,41.8017,33600.0
2014-11-10 10:10:00,54.3,54.32,54.0,54.01,32500.0,41.8094,41.8248,41.5784,41.5861,32500.0
2014-11-10 10:20:00,54.0,54.02,53.72,53.81,41000.0,41.5784,41.5938,41.3628,41.4321,41000.0
2014-11-10 10:30:00,53.84,53.86,53.73,53.86,41100.0,41.4552,41.4706,41.3705,41.4706,41100.0
2014-11-10 10:40:00,53.89,54.03,53.87,54.0,66400.0,41.4937,41.6015,41.4783,41.5784,66400.0
2014-11-10 10:50:00,54.01,54.11,54.0,54.01,21200.0,41.5861,41.6631,41.5784,41.5861,21200.0
2014-11-10 11:00:00,54.01,54.03,53.78,53.86,20600.0,41.5861,41.6015,41.409,41.4706,20600.0
2014-11-10 11:10:00,53.88,53.9,53.82,53.82,12300.0,41.486,41.5014,41.4398,41.4398,12300.0
2014-11-10 11:20:00,53.81,53.82,53.74,53.76,24300.0,41.4321,41.4398,41.3782,41.3936,24300.0
2014-11-10 11:30:00,53.77,53.85,53.72,53.77,20900.0,41.4013,41.4629,41.3628,41.4013,20900.0
2014-11-10 11:40:00,53.77,53.8,53.72,53.73,12600.0,41.4013,41.4244,41.3628,41.3705,12600.0
2014-11-10 11:50:00,53.73,53.78,53.71,53.73,22200.0,41.3705,41.409,41.3551,41.3705,22200.0
2014-11-10 12:00:00,53.73,53.83,53.73,53.74,15600.0,41.3705,41.4475,41.3705,41.3782,15600.0
2014-11-10 12:10:00,53.73,53.79,53.73,53.75,21600.0,41.3705,41.4167,41.3705,41.3859,21600.0
2014-11-10 12:20:00,53.76,53.79,53.71,53.72,17800.0,41.3936,41.4167,41.3551,41.3628,17800.0
2014-11-10 12:30:00,53.7,53.77,53.7,53.76,20600.0,41.3474,41.4013,41.3474,41.3936,20600.0
2014-11-10 12:40:00,53.75,53.83,53.71,53.82,22500.0,41.3859,41.4475,41.3551,41.4398,22500.0
2014-11-10 12:50:00,53.83,53.9,53.81,53.9,18400.0,41.4475,41.5014,41.4321,41.5014,18400.0
2014-11-10 13:00:00,53.9,53.9,53.79,53.79,18800.0,41.5014,41.5014,41.4167,41.4167,18800.0
2014-11-10 13:10:00,53.8,53.81,53.76,53.76,17600.0,41.4244,41.4321,41.3936,41.3936,17600.0
2014-11-10 13:20:00,53.77,53.84,53.73,53.82,23400.0,41.4013,41.4552,41.3705,41.4398,23400.0
2014-11-10 13:30:00,53.84,53.84,53.73,53.73,20800.0,41.4552,41.4552,41.3705,41.3705,20800.0
2014-11-10 13:40:00,53.73,53.73,53.69,53.69,17800.0,41.3705,41.3705,41.3397,41.3397,17800.0
2014-11-10 13:50:00,53.7,53.72,53.67,53.72,46600.0,41.3474,41.3628,41.3243,41.3628,46600.0
2014-11-10 14:00:00,53.71,53.79,53.68,53.78,49900.0,41.3551,41.4167,41.332,41.409,49900.0
2014-11-10 14:10:00,53.78,53.8,53.72,53.72,36300.0,41.409,41.4244,41.3628,41.3628,36300.0
2014-11-10 14:20:00,53.73,53.73,53.66,53.72,27800.0,41.3705,41.3705,41.3166,41.3628,27800.0
2014-11-10 14:30:00,53.72,53.72,53.54,53.57,43000.0,41.3628,41.3628,41.2242,41.2473,43000.0
2014-11-10 14:40:00,53.58,53.63,53.53,53.54,40600.0,41.255,41.2935,41.2165,41.2242,40600.0
2014-11-10 14:50:00,53.54,53.56,53.52,53.54,49700.0,41.2242,41.2396,41.2088,41.2242,49700.0
2014-11-10 15:00:00,53.54,53.6,53.52,53.54,50600.0,41.2242,41.2704,41.2088,41.2242,50600.0
2014-11-10 15:10:00,53.54,53.56,53.49,53.49,55200.0,41.2242,41.2396,41.1857,41.1857,55200.0
2014-11-10 15:20:00,53.5,53.53,53.44,53.47,51200.0,41.1934,41.2165,41.1472,41.1703,51200.0
2014-11-10 15:30:00,53.46,53.52,53.45,53.5,71000.0,41.1626,41.2088,41.1549,41.1934,71000.0
2014-11-10 15:40:00,53.49,53.54,53.47,53.52,76600.0,41.1857,41.2242,41.1703,41.2088,76600.0
2014-11-10 15:50:00,53.53,53.54,53.4,53.44,305500.0,41.2165,41.2242,41.1164,41.1472,305500.0
2014-11-11 09:30:00,53.26,53.44,53.06,53.25,51300.0,41.0086,41.1472,40.8546,41.0009,51300.0
2014-11-11 09:40:00,53.26,53.37,53.16,53.28,31800.0,41.0086,41.0933,40.9316,41.024,31800.0
2014-11-11 09:50:00,53.3,53.5,53.28,53.39,32700.0,41.0394,41.1934,41.024,41.1087,32700.0
2014-11-11 10:00:00,53.39,53.46,53.27,53.31,39200.0,41.1087,41.1626,41.0163,41.0471,39200.0
2014-11-11 10:10:00,53.29,53.44,53.29,53.35,12500.0,41.0317,41.1472,41.0317,41.0779,12500.0
2014-11-11 10:20:00,53.35,53.39,53.28,53.35,16900.0,41.0779,41.1087,41.024,41.0779,16900.0
2014-11-11 10:30:00,53.35,53.43,53.29,53.3,47700.0,41.0779,41.1395,41.0317,41.0394,47700.0
2014-11-11 10:40:00,53.3,53.37,53.29,53.34,18600.0,41.0394,41.0933,41.0317,41.0702,18600.0
2014-11-11 10:50:00,53.36,53.49,53.35,53.4,19500.0,41.0856,41.1857,41.0779,41.1164,19500.0
2014-11-11 11:00:00,53.4,53.46,53.34,53.35,17200.0,41.1164,41.1626,41.0702,41.0779,17200.0
2014-11-11 11:10:00,53.35,53.43,53.35,53.4,18900.0,41.0779,41.1395,41.0779,41.1164,18900.0
2014-11-11 11:20:00,53.41,53.46,53.36,53.39,16500.0,41.1241,41.1626,41.0856,41.1087,16500.0
2014-11-11 11:30:00,53.36,53.41,53.27,53.27,14700.0,41.0856,41.1241,41.0163,41.0163,14700.0
2014-11-11 11:40:00,53.28,53.3,53.21,53.24,24600.0,41.024,41.0394,40.9701,40.9932,24600.0
2014-11-11 11:50:00,53.25,53.25,53.16,53.21,18600.0,41.0009,41.0009,40.9316,40.9701,18600.0
2014-11-11 12:00:00,53.21,53.22,53.1,53.1,15400.0,40.9701,40.9778,40.8854,40.8854,15400.0
2014-11-11 12:10:00,53.11,53.17,53.1,53.15,19900.0,40.8931,40.9393,40.8854,40.9239,19900.0
2014-11-11 12:20:00,53.17,53.17,53.06,53.07,18300.0,40.9393,40.9393,40.8546,40.8623,18300.0
2014-11-11 12:30:00,53.08,53.16,53.07,53.09,30100.0,40.87,40.9316,40.8623,40.8777,30100.0
2014-11-11 12:40:00,53.1,53.13,53.06,53.06,11100.0,40.8854,40.9085,40.8546,40.8546,11100.0
2014-11-11 12:50:00,53.07,53.17,53.06,53.17,8300.0,40.8623,40.9393,40.8546,40.9393,8300.0
2014-11-11 13:00:00,53.17,53.22,53.12,53.22,9800.0,40.9393,40.9778,40.9008,40.9778,9800.0
2014-11-11 13:10:00,53.22,53.23,53.16,53.21,17300.0,40.9778,40.9855,40.9316,40.9701,17300.0
2014-11-11 13:20:00,53.22,53.26,53.2,53.22,19300.0,40.9778,41.0086,40.9624,40.9778,19300.0
2014-11-11 13:30:00,53.23,53.28,53.21,53.21,16100.0,40.9855,41.024,40.9701,40.9701,16100.0
2014-11-11 13:40:00,53.21,53.24,53.19,53.21,13200.0,40.9701,40.9932,40.9547,40.9701,13200.0
2014-11-11 13:50:00,53.22,53.25,53.2,53.24,10100.0,40.9778,41.0009,40.9624,40.9932,10100.0
2014-11-11 14:00:00,53.24,53.39,53.23,53.36,34600.0,40.9932,41.1087,40.9855,41.0856,34600.0
2014-11-11 14:10:00,53.38,53.4,53.35,53.39,9500.0,41.101,41.1164,41.0779,41.1087,9500.0
2014-11-11 14:20:00,53.39,53.44,53.39,53.44,51000.0,41.1087,41.1472,41.1087,41.1472,51000.0
2014-11-11 14:30:00,53.45,53.45,53.32,53.32,18500.0,41.1549,41.1549,41.0548,41.0548,18500.0
2014-11-11 14:40:00,53.32,53.33,53.24,53.3,21600.0,41.0548,41.0625,40.9932,41.0394,21600.0
2014-11-11 14:50:00,53.3,53.33,53.21,53.24,13300.0,41.0394,41.0625,40.9701,40.9932,13300.0
2014-11-11 15:00:00,53.24,53.27,53.21,53.24,23100.0,40.9932,41.0163,40.9701,40.9932,23100.0
2014-11-11 15:10:00,53.25,53.34,53.24,53.34,18200.0,41.0009,41.0702,40.9932,41.0702,18200.0
2014-11-11 15:20:00,53.34,53.34,53.27,53.31,29500.0,41.0702,41.0702,41.0163,41.0471,29500.0
2014-11-11 15:30:00,53.32,53.39,53.32,53.39,47100.0,41.0548,41.1087,41.0548,41.1087,47100.0
2014-11-11 15:40:00,53.37,53.44,53.34,53.34,99200.0,41.0933,41.1472,41.0702,41.0702,99200.0
2014-11-11 15:50:00,53.35,53.36,53.28,53.32,147300.0,41.0779,41.0856,41.024,41.0548,147300.0
2014-11-12 09:30:00,53.05,53.39,53.05,53.27,26300.0,40.8469,41.1087,40.8469,41.0163,26300.0
2014-11-12 09:40:00,53.24,53.25,53.01,53.17,31200.0,40.9932,41.0009,40.8161,40.9393,31200.0
2014-11-12 09:50:00,53.16,53.34,53.12,53.31,22800.0,40.9316,41.0702,40.9008,41.0471,22800.0
2014-11-12 10:00:00,53.34,53.49,53.29,53.46,35300.0,41.0702,41.1857,41.0317,41.1626,35300.0
2014-11-12 10:10:00,53.44,53.58,53.44,53.55,23000.0,41.1472,41.255,41.1472,41.2319,23000.0
2014-11-12 10:20:00,53.55,53.68,53.55,53.59,46900.0,41.2319,41.332,41.2319,41.2627,46900.0
2014-11-12 10:30:00,53.58,53.58,53.41,53.49,72900.0,41.255,41.255,41.1241,41.1857,72900.0
2014-11-12 10:40:00,53.51,53.55,53.44,53.49,28900.0,41.2011,41.2319,41.1472,41.1857,28900.0
2014-11-12 10:50:00,53.46,53.5,53.33,53.33,45000.0,41.1626,41.1934,41.0625,41.0625,45000.0
2014-11-12 11:00:00,53.34,53.35,53.28,53.29,18600.0,41.0702,41.0779,41.024,41.0317,18600.0
2014-11-12 11:10:00,53.29,53.31,53.22,53.22,17300.0,41.0317,41.0471,40.9778,40.9778,17300.0
2014-11-12 11:20:00,53.24,53.38,53.24,53.33,17400.0,40.9932,41.101,40.9932,41.0625,17400.0
2014-11-12 11:30:00,53.33,53.41,53.26,53.4,19000.0,41.0625,41.1241,41.0086,41.1164,19000.0
2014-11-12 11:40:00,53.41,53.46,53.31,53.35,24200.0,41.1241,41.1626,41.0471,41.0779,24200.0
2014-11-12 11:50:00,53.36,53.47,53.35,53.38,15200.0,41.0856,41.1703,41.0779,41.101,15200.0
2014-11-12 12:00:00,53.36,53.42,53.34,53.35,23600.0,41.0856,41.1318,41.0702,41.0779,23600.0
2014-11-12 12:10:00,53.34,53.34,53.25,53.34,20200.0,41.0702,41.0702,41.0009,41.0702,20200.0
2014-11-12 12:20:00,53.35,53.38,53.28,53.31,16600.0,41.0779,41.101,41.024,41.0471,16600.0
2014-11-12 12:30:00,53.32,53.36,53.31,53.32,18000.0,41.0548,41.0856,41.0471,41.0548,18000.0
2014-11-12 12:40:00,53.32,53.4,53.32,53.4,16400.0,41.0548,41.1164,41.0548,41.1164,16400.0
2014-11-12 12:50:00,53.4,53.4,53.33,53.34,12000.0,41.1164,41.1164,41.0625,41.0702,12000.0
2014-11-12 13:00:00,53.34,53.35,53.29,53.3,18300.0,41.0702,41.0779,41.0317,41.0394,18300.0
2014-11-12 13:10:00,53.31,53.33,53.24,53.25,13500.0,41.0471,41.0625,40.9932,41.0009,13500.0
2014-11-12 13:20:00,53.24,53.32,53.22,53.31,28600.0,40.9932,41.0548,40.9778,41.0471,28600.0
2014-11-12 13:30:00,53.32,53.33,53.25,53.31,19700.0,41.0548,41.0625,41.0009,41.0471,19700.0
2014-11-12 13:40:00,53.31,53.34,53.24,53.31,20800.0,41.0471,41.0702,40.9932,41.0471,20800.0
2014-11-12 13:50:00,53.3,53.32,53.24,53.3,24200.0,41.0394,41.0548,40.9932,41.0394,24200.0
2014-11-12 14:00:00,53.31,53.35,53.28,53.33,15300.0,41.0471,41.0779,41.024,41.0625,15300.0
2014-11-12 14:10:00,53.33,53.33,53.24,53.28,35200.0,41.0625,41.0625,40.9932,41.024,35200.0
2014-11-12 14:20:00,53.27,53.37,53.26,53.34,20600.0,41.0163,41.0933,41.0086,41.0702,20600.0
2014-11-12 14:30:00,53.34,53.34,53.21,53.21,50200.0,41.0702,41.0702,40.9701,40.9701,50200.0
2014-11-12 14:40:00,53.21,53.21,53.04,53.08,84100.0,40.9701,40.9701,40.8392,40.87,84100.0
2014-11-12 14:50:00,53.08,53.09,53.0,53.02,40400.0,40.87,40.8777,40.8084,40.8238,40400.0
2014-11-12 15:00:00,53.02,53.16,52.95,53.14,44900.0,40.8238,40.9316,40.7699,40.9162,44900.0
2014-11-12 15:10:00,53.14,53.15,53.05,53.12,45100.0,40.9162,40.9239,40.8469,40.9008,45100.0
2014-11-12 15:20:00,53.11,53.17,53.08,53.17,35800.0,40.8931,40.9393,40.87,40.9393,35800.0
2014-11-12 15:30:00,53.16,53.21,53.14,53.2,39600.0,40.9316,40.9701,40.9162,40.9624,39600.0
2014-11-12 15:40:00,53.19,53.3,53.19,53.27,63400.0,40.9547,41.0394,40.9547,41.0163,63400.0
2014-11-12 15:50:00,53.27,53.32,53.24,53.26,100400.0,41.0163,41.0548,40.9932,41.0086,100400.0
2014-11-13 09:30:00,53.35,53.74,53.35,53.67,29800.0,41.0779,41.3782,41.0779,41.3243,29800.0
2014-11-13 09:40:00,53.71,53.76,53.46,53.76,21100.0,41.3551,41.3936,41.1626,41.3936,21100.0
2014-11-13 09:50:00,53.76,53.81,53.6,53.75,24400.0,41.3936,41.4321,41.2704,41.3859,24400.0
2014-11-13 10:00:00,53.75,53.76,53.55,53.69,24500.0,41.3859,41.3936,41.2319,41.3397,24500.0
2014-11-13 10:10:00,53.7,53.78,53.65,53.74,31800.0,41.3474,41.409,41.3089,41.3782,31800.0
2014-11-13 10:20:00,53.74,53.9,53.72,53.84,30300.0,41.3782,41.5014,41.3628,41.4552,30300.0
2014-11-13 10:30:00,53.84,53.89,53.82,53.83,76500.0,41.4552,41.4937,41.4398,41.4475,76500.0
2014-11-13 10:40:00,53.82,53.82,53.66,53.74,19800.0,41.4398,41.4398,41.3166,41.3782,19800.0
2014-11-13 10:50:00,53.74,53.78,53.62,53.63,20400.0,41.3782,41.409,41.2858,41.2935,20400.0
2014-11-13 11:00:00,53.63,53.64,53.43,53.48,23000.0,41.2935,41.3012,41.1395,41.178,23000.0
2014-11-13 11:10:00,53.48,53.57,53.44,53.56,24800.0,41.178,41.2473,41.1472,41.2396,24800.0
2014-11-13 11:20:00,53.58,53.58,53.41,53.43,25600.0,41.255,41.255,41.1241,41.1395,25600.0
2014-11-13 11:30:00,53.41,53.41,53.3,53.3,20100.0,41.1241,41.1241,41.0394,41.0394,20100.0
2014-11-13 11:40:00,53.3,53.34,53.27,53.29,18300.0,41.0394,41.0702,41.0163,41.0317,18300.0
2014-11-13 11:50:00,53.29,53.4,53.28,53.4,15300.0,41.0317,41.1164,41.024,41.1164,15300.0
2014-11-13 12:00:00,53.39,53.44,53.3,53.33,26500.0,41.1087,41.1472,41.0394,41.0625,26500.0
2014-11-13 12:10:00,53.36,53.43,53.35,53.38,15200.0,41.0856,41.1395,41.0779,41.101,15200.0
2014-11-13 12:20:00,53.37,53.45,53.36,53.43,18500.0,41.0933,41.1549,41.0856,41.1395,18500.0
2014-11-13 12:30:00,53.43,53.44,53.36,53.4,22200.0,41.1395,41.1472,41.0856,41.1164,22200.0
2014-11-13 12:40:00,53.4,53.41,53.26,53.38,29900.0,41.1164,41.1241,41.0086,41.101,29900.0
2014-11-13 12:50:00,53.37,53.4,53.28,53.28,11600.0,41.0933,41.1164,41.024,41.024,11600.0
2014-11-13 13:00:00,53.27,53.28,53.13,53.17,22900.0,41.0163,41.024,40.9085,40.9393,22900.0
2014-11-13 13:10:00,53.15,53.28,53.15,53.26,11500.0,40.9239,41.024,40.9239,41.0086,11500.0
2014-11-13 13:20:00,53.27,53.27,53.16,53.22,19200.0,41.0163,41.0163,40.9316,40.9778,19200.0
2014-11-13 13:30:00,53.2,53.21,53.13,53.15,20100.0,40.9624,40.9701,40.9085,40.9239,20100.0
2014-11-13 13:40:00,53.14,53.16,53.09,53.14,13600.0,40.9162,40.9316,40.8777,40.9162,13600.0
2014-11-13 13:50:00,53.13,53.22,53.1,53.16,17800.0,40.9085,40.9778,40.8854,40.9316,17800.0
2014-11-13 14:00:00,53.14,53.26,53.14,53.26,19100.0,40.9162,41.0086,40.9162,41.0086,19100.0
2014-11-13 14:10:00,53.25,53.25,53.15,53.17,40400.0,41.0009,41.0009,40.9239,40.9393,40400.0
2014-11-13 14:20:00,53.16,53.22,53.14,53.21,15100.0,40.9316,40.9778,40.9162,40.9701,15100.0
2014-11-13 14:30:00,53.21,53.28,53.21,53.23,24000.0,40.9701,41.024,40.9701,40.9855,24000.0
2014-11-13 14:40:00,53.23,53.32,53.18,53.29,23800.0,40.9855,41.0548,40.947,41.0317,23800.0
2014-11-13 14:50:00,53.3,53.35,53.27,53.32,19000.0,41.0394,41.0779,41.0163,41.0548,19000.0
2014-11-13 15:00:00,53.31,53.37,53.29,53.36,23500.0,41.0471,41.0933,41.0317,41.0856,23500.0
2014-11-13 15:10:00,53.36,53.36,53.29,53.3,25600.0,41.0856,41.0856,41.0317,41.0394,25600.0
2014-11-13 15:20:00,53.3,53.34,53.24,53.24,28300.0,41.0394,41.0702,40.9932,40.9932,28300.0
2014-11-13 15:30:00,53.23,53.44,53.2,53.41,61000.0,40.9855,41.1472,40.9624,41.1241,61000.0
2014-11-13 15:40:00,53.4,53.47,53.36,53.39,86100.0,41.1164,41.1703,41.0856,41.1087,86100.0
2014-11-13 15:50:00,53.4,53.42,53.3,53.35,120400.0,41.1164,41.1318,41.0394,41.0779,120400.0
2014-11-14 09:30:00,53.28,53.48,53.22,53.37,40400.0,41.024,41.178,40.9778,41.0933,40400.0
2014-11-14 09:40:00,53.35,53.36,53.1,53.13,41300.0,41.0779,41.0856,40.8854,40.9085,41300.0
2014-11-14 09:50:00,53.09,53.35,53.09,53.28,15400.0,40.8777,41.0779,40.8777,41.024,15400.0
2014-11-14 10:00:00,53.3,53.66,53.28,53.59,20200.0,41.0394,41.3166,41.024,41.2627,20200.0
2014-11-14 10:10:00,53.58,53.61,53.34,53.44,21200.0,41.255,41.2781,41.0702,41.1472,21200.0
2014-11-14 10:20:00,53.46,53.58,53.43,53.44,15500.0,41.1626,41.255,41.1395,41.1472,15500.0
2014-11-14 10:30:00,53.45,53.54,53.41,53.44,22200.0,41.1549,41.2242,41.1241,41.1472,22200.0
2014-11-14 10:40:00,53.45,53.56,53.41,53.41,19000.0,41.1549,41.2396,41.1241,41.1241,19000.0
2014-11-14 10:50:00,53.41,53.43,53.35,53.36,23500.0,41.1241,41.1395,41.0779,41.0856,23500.0
2014-11-14 11:00:00,53.37,53.47,53.35,53.38,27000.0,41.0933,41.1703,41.0779,41.101,27000.0
2014-11-14 11:10:00,53.37,53.38,53.3,53.37,10900.0,41.0933,41.101,41.0394,41.0933,10900.0
2014-11-14 11:20:00,53.38,53.45,53.33,53.33,18000.0,41.101,41.1549,41.0625,41.0625,18000.0
2014-11-14 11:30:00,53.31,53.35,53.26,53.33,23800.0,41.0471,41.0779,41.0086,41.0625,23800.0
2014-11-14 11:40:00,53.32,53.41,53.27,53.34,40800.0,41.0548,41.1241,41.0163,41.0702,40800.0
2014-11-14 11:50:00,53.33,53.41,53.3,53.41,17600.0,41.0625,41.1241,41.0394,41.1241,17600.0
2014-11-14 12:00:00,53.41,53.52,53.41,53.44,18800.0,41.1241,41.2088,41.1241,41.1472,18800.0
2014-11-14 12:10:00,53.43,53.55,53.42,53.51,39700.0,41.1395,41.2319,41.1318,41.2011,39700.0
2014-11-14 12:20:00,53.5,53.5,53.42,53.44,25200.0,41.1934,41.1934,41.1318,41.1472,25200.0
2014-11-14 12:30:00,53.43,53.44,53.36,53.38,19000.0,41.1395,41.1472,41.0856,41.101,19000.0
2014-11-14 12:40:00,53.38,53.46,53.38,53.44,16600.0,41.101,41.1626,41.101,41.1472,16600.0
2014-11-14 12:50:00,53.44,53.44,53.37,53.38,21600.0,41.1472,41.1472,41.0933,41.101,21600.0
2014-11-14 13:00:00,53.38,53.53,53.36,53.51,26300.0,41.101,41.2165,41.0856,41.2011,26300.0
2014-11-14 13:10:00,53.52,53.54,53.5,53.53,19000.0,41.2088,41.2242,41.1934,41.2165,19000.0
2014-11-14 13:20:00,53.54,53.58,53.5,53.51,16700.0,41.2242,41.255,41.1934,41.2011,16700.0
2014-11-14 13:30:00,53.51,53.59,53.48,53.53,17700.0,41.2011,41.2627,41.178,41.2165,17700.0
2014-11-14 13:40:00,53.53,53.66,53.52,53.66,62300.0,41.2165,41.3166,41.2088,41.3166,62300.0
2014-11-14 13:50:00,53.66,53.69,53.64,53.67,15900.0,41.3166,41.3397,41.3012,41.3243,15900.0
2014-11-14 14:00:00,53.67,53.73,53.64,53.71,19200.0,41.3243,41.3705,41.3012,41.3551,19200.0
2014-11-14 14:10:00,53.69,53.93,53.69,53.93,31800.0,41.3397,41.5245,41.3397,41.5245,31800.0
2014-11-14 14:20:00,53.94,53.99,53.89,53.92,40800.0,41.5322,41.5707,41.4937,41.5168,40800.0
2014-11-14 14:30:00,53.92,54.01,53.89,53.98,57100.0,41.5168,41.5861,41.4937,41.563,57100.0
2014-11-14 14:40:00,53.98,54.01,53.97,53.99,28600.0,41.563,41.5861,41.5553,41.5707,28600.0
2014-11-14 14:50:00,53.99,53.99,53.87,53.9,29200.0,41.5707,41.5707,41.4783,41.5014,29200.0
2014-11-14 15:00:00,53.91,54.0,53.9,53.95,34000.0,41.5091,41.5784,41.5014,41.5399,34000.0
2014-11-14 15:10:00,53.95,54.0,53.93,53.97,63800.0,41.5399,41.5784,41.5245,41.5553,63800.0
2014-11-14 15:20:00,53.95,53.98,53.92,53.96,26800.0,41.5399,41.563,41.5168,41.5476,26800.0
2014-11-14 15:30:00,53.97,53.97,53.9,53.91,47700.0,41.5553,41.5553,41.5014,41.5091,47700.0
2014-11-14 15:40:00,53.91,53.93,53.86,53.91,64100.0,41.5091,41.5245,41.4706,41.5091,64100.0
2014-11-14 15:50:00,53.9,53.92,53.84,53.92,118300.0,41.5014,41.5168,41.4552,41.5168,118300.0
2014-11-17 09:30:00,53.85,54.06,53.58,54.01,45100.0,41.4629,41.6246,41.255,41.5861,45100.0
2014-11-17 09:40:00,53.94,54.16,53.93,53.96,20900.0,41.5322,41.7016,41.5245,41.5476,20900.0
2014-11-17 09:50:00,53.96,54.09,53.93,54.05,34100.0,41.5476,41.6477,41.5245,41.6169,34100.0
2014-11-17 10:00:00,54.05,54.11,53.77,53.84,46900.0,41.6169,41.6631,41.4013,41.4552,46900.0
2014-11-17 10:10:00,53.83,53.84,53.69,53.79,31800.0,41.4475,41.4552,41.3397,41.4167,31800.0
2014-11-17 10:20:00,53.8,54.0,53.76,53.93,16700.0,41.4244,41.5784,41.3936,41.5245,16700.0
2014-11-17 10:30:00,53.91,53.96,53.82,53.84,17700.0,41.5091,41.5476,41.4398,41.4552,17700.0
2014-11-17 10:40:00,53.83,53.91,53.79,53.81,52900.0,41.4475,41.5091,41.4167,41.4321,52900.0
2014-11-17 10:50:00,53.79,53.88,53.76,53.85,27600.0,41.4167,41.486,41.3936,41.4629,27600.0
2014-11-17 11:00:00,53.85,53.85,53.71,53.73,16200.0,41.4629,41.4629,41.3551,41.3705,16200.0
2014-11-17 11:10:00,53.73,53.81,53.7,53.8,16700.0,41.3705,41.4321,41.3474,41.4244,16700.0
2014-11-17 11:20:00,53.78,53.83,53.69,53.7,11300.0,41.409,41.4475,41.3397,41.3474,11300.0
2014-11-17 11:30:00,53.69,53.8,53.67,53.71,15900.0,41.3397,41.4244,41.3243,41.3551,15900.0
2014-11-17 11:40:00,53.73,53.8,53.73,53.8,17500.0,41.3705,41.4244,41.3705,41.4244,17500.0
2014-11-17 11:50:00,53.8,53.94,53.79,53.92,21700.0,41.4244,41.5322,41.4167,41.5168,21700.0
2014-11-17 12:00:00,53.92,53.97,53.9,53.95,20400.0,41.5168,41.5553,41.5014,41.5399,20400.0
2014-11-17 12:10:00,53.95,54.01,53.92,53.96,18800.0,41.5399,41.5861,41.5168,41.5476,18800.0
2014-11-17 12:20:00,53.96,53.98,53.91,53.94,19200.0,41.5476,41.563,41.5091,41.5322,19200.0
2014-11-17 12:30:00,53.93,53.97,53.93,53.95,12400.0,41.5245,41.5553,41.5245,41.5399,12400.0
2014-11-17 12:40:00,53.95,54.04,53.95,54.0,15000.0,41.5399,41.6092,41.5399,41.5784,15000.0
2014-11-17 12:50:00,53.99,54.0,53.94,53.95,17700.0,41.5707,41.5784,41.5322,41.5399,17700.0
2014-11-17 13:00:00,53.94,53.97,53.89,53.94,14600.0,41.5322,41.5553,41.4937,41.5322,14600.0
2014-11-17 13:10:00,53.94,54.05,53.93,54.05,28400.0,41.5322,41.6169,41.5245,41.6169,28400.0
2014-11-17 13:20:00,54.04,54.05,53.95,54.02,19500.0,41.6092,41.6169,41.5399,41.5938,19500.0
2014-11-17 13:30:00,54.02,54.08,54.0,54.08,13700.0,41.5938,41.64,41.5784,41.64,13700.0
2014-11-17 13:40:00,54.08,54.15,54.05,54.06,12800.0,41.64,41.6939,41.6169,41.6246,12800.0
2014-11-17 13:50:00,54.06,54.13,54.06,54.1,17600.0,41.6246,41.6785,41.6246,41.6554,17600.0
2014-11-17 14:00:00,54.1,54.32,54.1,54.27,43500.0,41.6554,41.8248,41.6554,41.7863,43500.0
2014-11-17 14:10:00,54.27,54.34,54.26,54.34,40700.0,41.7863,41.8402,41.7786,41.8402,40700.0
2014-11-17 14:20:00,54.34,54.38,54.29,54.29,22200.0,41.8402,41.871,41.8017,41.8017,22200.0
2014-11-17 14:30:00,54.29,54.32,54.24,54.31,20300.0,41.8017,41.8248,41.7632,41.8171,20300.0
2014-11-17 14:40:00,54.31,54.31,54.2,54.2,19800.0,41.8171,41.8171,41.7324,41.7324,19800.0
2014-11-17 14:50:00,54.2,54.23,54.15,54.2,31900.0,41.7324,41.7555,41.6939,41.7324,31900.0
2014-11-17 15:00:00,54.2,54.25,54.18,54.25,27500.0,41.7324,41.7709,41.717,41.7709,27500.0
2014-11-17 15:10:00,54.25,54.25,54.16,54.18,56800.0,41.7709,41.7709,41.7016,41.717,56800.0
2014-11-17 15:20:00,54.18,54.19,54.13,54.15,25900.0,41.717,41.7247,41.6785,41.6939,25900.0
2014-11-17 15:30:00,54.14,54.19,54.08,54.18,44900.0,41.6862,41.7247,41.64,41.717,44900.0
2014-11-17 15:40:00,54.19,54.19,54.1,54.1,58000.0,41.7247,41.7247,41.6554,41.6554,58000.0
2014-11-17 15:50:00,54.11,54.17,54.05,54.14,111800.0,41.6631,41.7093,41.6169,41.6862,111800.0
2014-11-18 09:30:00,53.95,54.26,53.95,54.04,40800.0,41.5399,41.7786,41.5399,41.6092,40800.0
2014-11-18 09:40:00,54.08,54.38,54.06,54.29,23500.0,41.64,41.871,41.6246,41.8017,23500.0
2014-11-18 09:50:00,54.29,54.37,54.27,54.29,24000.0,41.8017,41.8633,41.7863,41.8017,24000.0
2014-11-18 10:00:00,54.29,54.33,54.22,54.32,17700.0,41.8017,41.8325,41.7478,41.8248,17700.0
2014-11-18 10:10:00,54.33,54.43,54.26,54.43,13900.0,41.8325,41.9095,41.7786,41.9095,13900.0
2014-11-18 10:20:00,54.41,54.43,54.37,54.37,28100.0,41.8941,41.9095,41.8633,41.8633,28100.0
2014-11-18 10:30:00,54.37,54.41,54.19,54.2,13700.0,41.8633,41.8941,41.7247,41.7324,13700.0
2014-11-18 10:40:00,54.21,54.36,54.21,54.36,20900.0,41.7401,41.8556,41.7401,41.8556,20900.0
2014-11-18 10:50:00,54.32,54.36,54.26,54.34,12700.0,41.8248,41.8556,41.7786,41.8402,12700.0
2014-11-18 11:00:00,54.35,54.37,54.25,54.28,8700.0,41.8479,41.8633,41.7709,41.794,8700.0
2014-11-18 11:10:00,54.3,54.33,54.26,54.31,8400.0,41.8094,41.8325,41.7786,41.8171,8400.0
2014-11-18 11:20:00,54.31,54.36,54.28,54.3,10400.0,41.8171,41.8556,41.794,41.8094,10400.0
2014-11-18 11:30:00,54.31,54.35,54.27,54.35,24800.0,41.8171,41.8479,41.7863,41.8479,24800.0
2014-11-18 11:40:00,54.35,54.37,54.27,54.3,18000.0,41.8479,41.8633,41.7863,41.8094,18000.0
2014-11-18 11:50:00,54.31,54.37,54.28,54.35,15400.0,41.8171,41.8633,41.794,41.8479,15400.0
2014-11-18 12:00:00,54.36,54.4,54.32,54.4,11800.0,41.8556,41.8864,41.8248,41.8864,11800.0
2014-11-18 12:10:00,54.39,54.4,54.36,54.38,12700.0,41.8787,41.8864,41.8556,41.871,12700.0
2014-11-18 12:20:00,54.39,54.45,54.39,54.44,21100.0,41.8787,41.9249,41.8787,41.9172,21100.0
2014-11-18 12:30:00,54.44,54.45,54.37,54.43,19400.0,41.9172,41.9249,41.8633,41.9095,19400.0
2014-11-18 12:40:00,54.43,54.46,54.35,54.35,13200.0,41.9095,41.9326,41.8479,41.8479,13200.0
2014-11-18 12:50:00,54.35,54.41,54.34,54.39,13100.0,41.8479,41.8941,41.8402,41.8787,13100.0
2014-11-18 13:00:00,54.4,54.42,54.34,54.36,9900.0,41.8864,41.9018,41.8402,41.8556,9900.0
2014-11-18 13:10:00,54.35,54.39,54.31,54.37,13500.0,41.8479,41.8787,41.8171,41.8633,13500.0
2014-11-18 13:20:00,54.36,54.46,54.36,54.4,11600.0,41.8556,41.9326,41.8556,41.8864,11600.0
2014-11-18 13:30:00,54.39,54.44,54.34,54.34,13100.0,41.8787,41.9172,41.8402,41.8402,13100.0
2014-11-18 13:40:00,54.34,54.35,54.28,54.28,7300.0,41.8402,41.8479,41.794,41.794,7300.0
2014-11-18 13:50:00,54.3,54.36,54.29,54.29,9300.0,41.8094,41.8556,41.8017,41.8017,9300.0
2014-11-18 14:00:00,54.3,54.37,54.3,54.33,11400.0,41.8094,41.8633,41.8094,41.8325,11400.0
2014-11-18 14:10:00,54.33,54.34,54.29,54.29,10200.0,41.8325,41.8402,41.8017,41.8017,10200.0
2014-11-18 14:20:00,54.29,54.35,54.27,54.31,10700.0,41.8017,41.8479,41.7863,41.8171,10700.0
2014-11-18 14:30:00,54.32,54.35,54.26,54.33,12400.0,41.8248,41.8479,41.7786,41.8325,12400.0
2014-11-18 14:40:00,54.33,54.39,54.33,54.38,15400.0,41.8325,41.8787,41.8325,41.871,15400.0
2014-11-18 14:50:00,54.37,54.38,54.3,54.37,25800.0,41.8633,41.871,41.8094,41.8633,25800.0
2014-11-18 15:00:00,54.37,54.44,54.37,54.4,32700.0,41.8633,41.9172,41.8633,41.8864,32700.0
2014-11-18 15:10:00,54.4,54.47,54.39,54.39,36800.0,41.8864,41.9403,41.8787,41.8787,36800.0
2014-11-18 15:20:00,54.39,54.42,54.36,54.36,23200.0,41.8787,41.9018,41.8556,41.8556,23200.0
2014-11-18 15:30:00,54.37,54.41,54.32,54.37,39800.0,41.8633,41.8941,41.8248,41.8633,39800.0
2014-11-18 15:40:00,54.37,54.4,54.33,54.36,67700.0,41.8633,41.8864,41.8325,41.8556,67700.0
2014-11-18 15:50:00,54.35,54.37,54.3,54.37,120300.0,41.8479,41.8633,41.8094,41.8633,120300.0
2014-11-19 09:30:00,54.11,54.2,53.57,53.72,70700.0,41.6631,41.7324,41.2473,41.3628,70700.0
2014-11-19 09:40:00,53.71,53.72,53.44,53.45,47500.0,41.3551,41.3628,41.1472,41.1549,47500.0
2014-11-19 09:50:00,53.42,53.53,53.32,53.35,90400.0,41.1318,41.2165,41.0548,41.0779,90400.0
2014-11-19 10:00:00,53.35,53.45,53.16,53.34,70500.0,41.0779,41.1549,40.9316,41.0702,70500.0
2014-11-19 10:10:00,53.33,53.38,53.27,53.36,38200.0,41.0625,41.101,41.0163,41.0856,38200.0
2014-11-19 10:20:00,53.36,53.41,53.32,53.36,30100.0,41.0856,41.1241,41.0548,41.0856,30100.0
2014-11-19 10:30:00,53.38,53.6,53.36,53.5,71000.0,41.101,41.2704,41.0856,41.1934,71000.0
2014-11-19 10:40:00,53.49,53.56,53.45,53.51,50200.0,41.1857,41.2396,41.1549,41.2011,50200.0
2014-11-19 10:50:00,53.5,53.68,53.48,53.64,38200.0,41.1934,41.332,41.178,41.3012,38200.0
2014-11-19 11:00:00,53.63,53.71,53.55,53.67,32400.0,41.2935,41.3551,41.2319,41.3243,32400.0
2014-11-19 11:10:00,53.67,53.67,53.49,53.5,35000.0,41.3243,41.3243,41.1857,41.1934,35000.0
2014-11-19 11:20:00,53.51,53.61,53.5,53.58,32300.0,41.2011,41.2781,41.1934,41.255,32300.0
2014-11-19 11:30:00,53.59,53.63,53.48,53.48,28800.0,41.2627,41.2935,41.178,41.178,28800.0
2014-11-19 11:40:00,53.49,53.6,53.49,53.52,21700.0,41.1857,41.2704,41.1857,41.2088,21700.0
2014-11-19 11:50:00,53.51,53.54,53.49,53.53,15200.0,41.2011,41.2242,41.1857,41.2165,15200.0
2014-11-19 12:00:00,53.52,53.55,53.46,53.54,18900.0,41.2088,41.2319,41.1626,41.2242,18900.0
2014-11-19 12:10:00,53.53,53.61,53.52,53.57,18700.0,41.2165,41.2781,41.2088,41.2473,18700.0
2014-11-19 12:20:00,53.57,53.59,53.49,53.57,13000.0,41.2473,41.2627,41.1857,41.2473,13000.0
2014-11-19 12:30:00,53.57,53.63,53.52,53.52,13300.0,41.2473,41.2935,41.2088,41.2088,13300.0
2014-11-19 12:40:00,53.52,53.65,53.52,53.59,13000.0,41.2088,41.3089,41.2088,41.2627,13000.0
2014-11-19 12:50:00,53.6,53.67,53.59,53.67,17400.0,41.2704,41.3243,41.2627,41.3243,17400.0
2014-11-19 13:00:00,53.68,53.71,53.53,53.54,18500.0,41.332,41.3551,41.2165,41.2242,18500.0
2014-11-19 13:10:00,53.53,53.61,53.52,53.61,15400.0,41.2165,41.2781,41.2088,41.2781,15400.0
2014-11-19 13:20:00,53.61,53.62,53.57,53.6,16400.0,41.2781,41.2858,41.2473,41.2704,16400.0
2014-11-19 13:30:00,53.62,53.63,53.56,53.59,18900.0,41.2858,41.2935,41.2396,41.2627,18900.0
2014-11-19 13:40:00,53.59,53.61,53.5,53.5,15000.0,41.2627,41.2781,41.1934,41.1934,15000.0
2014-11-19 13:50:00,53.49,53.64,53.48,53.62,16800.0,41.1857,41.3012,41.178,41.2858,16800.0
2014-11-19 14:00:00,53.63,53.8,53.62,53.65,41400.0,41.2935,41.4244,41.2858,41.3089,41400.0
2014-11-19 14:10:00,53.64,53.84,53.64,53.81,33300.0,41.3012,41.4552,41.3012,41.4321,33300.0
2014-11-19 14:20:00,53.79,53.8,53.64,53.65,23100.0,41.4167,41.4244,41.3012,41.3089,23100.0
2014-11-19 14:30:00,53.65,53.74,53.64,53.66,25100.0,41.3089,41.3782,41.3012,41.3166,25100.0
2014-11-19 14:40:00,53.66,53.68,53.56,53.66,31200.0,41.3166,41.332,41.2396,41.3166,31200.0
2014-11-19 14:50:00,53.66,53.73,53.62,53.71,20800.0,41.3166,41.3705,41.2858,41.3551,20800.0
2014-11-19 15:00:00,53.69,53.69,53.6,53.6,33800.0,41.3397,41.3397,41.2704,41.2704,33800.0
2014-11-19 15:10:00,53.6,53.71,53.59,53.69,32900.0,41.2704,41.3551,41.2627,41.3397,32900.0
2014-11-19 15:20:00,53.71,53.74,53.65,53.68,35200.0,41.3551,41.3782,41.3089,41.332,35200.0
2014-11-19 15:30:00,53.69,53.75,53.66,53.67,56100.0,41.3397,41.3859,41.3166,41.3243,56100.0
2014-11-19 15:40:00,53.66,53.72,53.56,53.7,80500.0,41.3166,41.3628,41.2396,41.3474,80500.0
2014-11-19 15:50:00,53.69,53.74,53.65,53.7,133700.0,41.3397,41.3782,41.3089,41.3474,133700.0
2014-11-20 09:30:00,53.17,53.34,53.05,53.31,44800.0,40.9393,41.0702,40.8469,41.0471,44800.0
2014-11-20 09:40:00,53.34,53.7,53.33,53.53,122100.0,41.0702,41.3474,41.0625,41.2165,122100.0
2014-11-20 09:50:00,53.61,53.72,53.61,53.72,11800.0,41.2781,41.3628,41.2781,41.3628,11800.0
2014-11-20 10:00:00,53.72,53.73,53.62,53.72,28500.0,41.3628,41.3705,41.2858,41.3628,28500.0
2014-11-20 10:10:00,53.7,53.86,53.62,53.77,71600.0,41.3474,41.4706,41.2858,41.4013,71600.0
2014-11-20 10:20:00,53.75,53.8,53.69,53.7,7300.0,41.3859,41.4244,41.3397,41.3474,7300.0
2014-11-20 10:30:00,53.72,53.88,53.72,53.88,8100.0,41.3628,41.486,41.3628,41.486,8100.0
2014-11-20 10:40:00,53.88,53.95,53.85,53.85,8500.0,41.486,41.5399,41.4629,41.4629,8500.0
2014-11-20 10:50:00,53.84,53.85,53.75,53.75,6500.0,41.4552,41.4629,41.3859,41.3859,6500.0
2014-11-20 11:00:00,53.76,53.79,53.71,53.71,9900.0,41.3936,41.4167,41.3551,41.3551,9900.0
2014-11-20 11:10:00,53.74,53.81,53.73,53.81,9900.0,41.3782,41.4321,41.3705,41.4321,9900.0
2014-11-20 11:20:00,53.8,53.83,53.78,53.79,8700.0,41.4244,41.4475,41.409,41.4167,8700.0
2014-11-20 11:30:00,53.82,53.88,53.8,53.86,6800.0,41.4398,41.486,41.4244,41.4706,6800.0
2014-11-20 11:40:00,53.85,53.85,53.77,53.85,10400.0,41.4629,41.4629,41.4013,41.4629,10400.0
2014-11-20 11:50:00,53.85,53.89,53.82,53.86,8000.0,41.4629,41.4937,41.4398,41.4706,8000.0
2014-11-20 12:00:00,53.83,53.85,53.79,53.79,9300.0,41.4475,41.4629,41.4167,41.4167,9300.0
2014-11-20 12:10:00,53.81,53.82,53.78,53.79,16900.0,41.4321,41.4398,41.409,41.4167,16900.0
2014-11-20 12:20:00,53.79,53.85,53.78,53.82,5100.0,41.4167,41.4629,41.409,41.4398,5100.0
2014-11-20 12:30:00,53.82,53.91,53.81,53.86,6700.0,41.4398,41.5091,41.4321,41.4706,6700.0
2014-11-20 12:40:00,53.85,53.9,53.83,53.89,7400.0,41.4629,41.5014,41.4475,41.4937,7400.0
2014-11-20 12:50:00,53.87,53.89,53.82,53.86,5200.0,41.4783,41.4937,41.4398,41.4706,5200.0
2014-11-20 13:00:00,53.88,53.93,53.86,53.91,6900.0,41.486,41.5245,41.4706,41.5091,6900.0
2014-11-20 13:10:00,53.91,53.91,53.84,53.87,10600.0,41.5091,41.5091,41.4552,41.4783,10600.0
2014-11-20 13:20:00,53.88,53.88,53.82,53.83,8300.0,41.486,41.486,41.4398,41.4475,8300.0
2014-11-20 13:30:00,53.84,53.91,53.84,53.89,6300.0,41.4552,41.5091,41.4552,41.4937,6300.0
2014-11-20 13:40:00,53.89,54.0,53.89,53.96,17600.0,41.4937,41.5784,41.4937,41.5476,17600.0
2014-11-20 13:50:00,53.97,54.06,53.97,54.06,17400.0,41.5553,41.6246,41.5553,41.6246,17400.0
2014-11-20 14:00:00,54.07,54.14,54.03,54.12,14300.0,41.6323,41.6862,41.6015,41.6708,14300.0
2014-11-20 14:10:00,54.13,54.22,54.11,54.22,41900.0,41.6785,41.7478,41.6631,41.7478,41900.0
2014-11-20 14:20:00,54.22,54.29,54.21,54.29,29900.0,41.7478,41.8017,41.7401,41.8017,29900.0
2014-11-20 14:30:00,54.29,54.32,54.18,54.18,19700.0,41.8017,41.8248,41.717,41.717,19700.0
2014-11-20 14:40:00,54.18,54.29,54.15,54.25,13400.0,41.717,41.8017,41.6939,41.7709,13400.0
2014-11-20 14:50:00,54.26,54.27,54.21,54.22,14600.0,41.7786,41.7863,41.7401,41.7478,14600.0
2014-11-20 15:00:00,54.21,54.24,54.21,54.23,14000.0,41.7401,41.7632,41.7401,41.7555,14000.0
2014-11-20 15:10:00,54.23,54.25,54.19,54.2,20700.0,41.7555,41.7709,41.7247,41.7324,20700.0
2014-11-20 15:20:00,54.21,54.32,54.21,54.28,97600.0,41.7401,41.8248,41.7401,41.794,97600.0
2014-11-20 15:30:00,54.27,54.34,54.24,54.31,69500.0,41.7863,41.8402,41.7632,41.8171,69500.0
2014-11-20 15:40:00,54.31,54.36,54.24,54.26,65200.0,41.8171,41.8556,41.7632,41.7786,65200.0
2014-11-20 15:50:00,54.27,54.27,54.18,54.23,81600.0,41.7863,41.7863,41.717,41.7555,81600.0
2014-11-21 09:30:00,55.14,55.31,54.86,55.16,207200.0,42.4561,42.587,42.2405,42.4715,207200.0
2014-11-21 09:40:00,55.11,55.23,54.98,55.08,140400.0,42.433,42.5254,42.3329,42.4099,140400.0
2014-11-21 09:50:00,55.08,55.14,54.93,55.07,31000.0,42.4099,42.4561,42.2944,42.4022,31000.0
2014-11-21 10:00:00,55.07,55.24,55.06,55.19,31100.0,42.4022,42.5331,42.3945,42.4946,31100.0
2014-11-21 10:10:00,55.21,55.23,55.09,55.1,30300.0,42.51,42.5254,42.4176,42.4253,30300.0
2014-11-21 10:20:00,55.1,55.18,55.04,55.08,28000.0,42.4253,42.4869,42.3791,42.4099,28000.0
2014-11-21 10:30:00,55.07,55.09,54.95,54.97,47100.0,42.4022,42.4176,42.3098,42.3252,47100.0
2014-11-21 10:40:00,54.95,55.0,54.92,54.95,16400.0,42.3098,42.3483,42.2867,42.3098,16400.0
2014-11-21 10:50:00,54.96,55.01,54.95,55.0,21100.0,42.3175,42.356,42.3098,42.3483,21100.0
2014-11-21 11:00:00,54.98,54.98,54.9,54.92,17400.0,42.3329,42.3329,42.2713,42.2867,17400.0
2014-11-21 11:10:00,54.91,54.93,54.87,54.91,33300.0,42.279,42.2944,42.2482,42.279,33300.0
2014-11-21 11:20:00,54.91,54.96,54.88,54.95,20600.0,42.279,42.3175,42.2559,42.3098,20600.0
2014-11-21 11:30:00,54.95,55.0,54.89,54.89,15400.0,42.3098,42.3483,42.2636,42.2636,15400.0
2014-11-21 11:40:00,54.87,54.87,54.78,54.78,15000.0,42.2482,42.2482,42.1789,42.1789,15000.0
2014-11-21 11:50:00,54.78,54.81,54.7,54.81,36900.0,42.1789,42.202,42.1173,42.202,36900.0
2014-11-21 12:00:00,54.8,54.82,54.68,54.7,21600.0,42.1943,42.2097,42.102,42.1173,21600.0
2014-11-21 12:10:00,54.72,54.74,54.68,54.69,15000.0,42.1327,42.1481,42.102,42.1096,15000.0
2014-11-21 12:20:00,54.71,54.75,54.67,54.67,13700.0,42.125,42.1558,42.0943,42.0943,13700.0
2014-11-21 12:30:00,54.67,54.74,54.64,54.74,14200.0,42.0943,42.1481,42.0712,42.1481,14200.0
2014-11-21 12:40:00,54.73,54.78,54.73,54.77,13400.0,42.1404,42.1789,42.1404,42.1712,13400.0
2014-11-21 12:50:00,54.78,54.82,54.62,54.64,21900.0,42.1789,42.2097,42.0558,42.0712,21900.0
2014-11-21 13:00:00,54.62,54.66,54.5,54.52,31600.0,42.0558,42.0866,41.9634,41.9788,31600.0
2014-11-21 13:10:00,54.52,54.53,54.39,54.39,25400.0,41.9788,41.9865,41.8787,41.8787,25400.0
2014-11-21 13:20:00,54.39,54.45,54.33,54.37,31600.0,41.8787,41.9249,41.8325,41.8633,31600.0
2014-11-21 13:30:00,54.36,54.36,54.23,54.24,28500.0,41.8556,41.8556,41.7555,41.7632,28500.0
2014-11-21 13:40:00,54.25,54.28,54.15,54.15,59200.0,41.7709,41.794,41.6939,41.6939,59200.0
2014-11-21 13:50:00,54.15,54.17,54.11,54.15,72500.0,41.6939,41.7093,41.6631,41.6939,72500.0
2014-11-21 14:00:00,54.15,54.3,54.15,54.18,55000.0,41.6939,41.8094,41.6939,41.717,55000.0
2014-11-21 14:10:00,54.18,54.23,54.16,54.19,58200.0,41.717,41.7555,41.7016,41.7247,58200.0
2014-11-21 14:20:00,54.19,54.19,54.1,54.1,39200.0,41.7247,41.7247,41.6554,41.6554,39200.0
2014-11-21 14:30:00,54.1,54.12,53.96,53.98,78200.0,41.6554,41.6708,41.5476,41.563,78200.0
2014-11-21 14:40:00,53.97,54.13,53.97,54.11,46400.0,41.5553,41.6785,41.5553,41.6631,46400.0
2014-11-21 14:50:00,54.11,54.12,54.07,54.12,54300.0,41.6631,41.6708,41.6323,41.6708,54300.0
2014-11-21 15:00:00,54.12,54.33,54.11,54.32,63900.0,41.6708,41.8325,41.6631,41.8248,63900.0
2014-11-21 15:10:00,54.31,54.4,54.3,54.36,38400.0,41.8171,41.8864,41.8094,41.8556,38400.0
2014-11-21 15:20:00,54.36,54.42,54.35,54.41,43400.0,41.8556,41.9018,41.8479,41.8941,43400.0
2014-11-21 15:30:00,54.42,54.43,54.35,54.38,62300.0,41.9018,41.9095,41.8479,41.871,62300.0
2014-11-21 15:40:00,54.38,54.42,54.32,54.32,80100.0,41.871,41.9018,41.8248,41.8248,80100.0
2014-11-21 15:50:00,54.33,54.39,54.28,54.38,229000.0,41.8325,41.8787,41.794,41.871,229000.0
2014-11-24 09:30:00,54.52,54.8,54.47,54.68,70300.0,41.9788,42.1943,41.9403,42.102,70300.0
2014-11-24 09:40:00,54.68,54.73,54.53,54.59,23800.0,42.102,42.1404,41.9865,42.0327,23800.0
2014-11-24 09:50:00,54.62,54.7,54.47,54.51,31900.0,42.0558,42.1173,41.9403,41.9711,31900.0
2014-11-24 10:00:00,54.51,54.64,54.45,54.64,31800.0,41.9711,42.0712,41.9249,42.0712,31800.0
2014-11-24 10:10:00,54.62,54.74,54.57,54.69,46200.0,42.0558,42.1481,42.0173,42.1096,46200.0
2014-11-24 10:20:00,54.71,54.84,54.69,54.77,24000.0,42.125,42.2251,42.1096,42.1712,24000.0
2014-11-24 10:30:00,54.8,54.8,54.65,54.65,33300.0,42.1943,42.1943,42.0789,42.0789,33300.0
2014-11-24 10:40:00,54.66,54.72,54.58,54.59,19400.0,42.0866,42.1327,42.025,42.0327,19400.0
2014-11-24 10:50:00,54.59,54.62,54.58,54.61,15300.0,42.0327,42.0558,42.025,42.0481,15300.0
2014-11-24 11:00:00,54.62,54.66,54.55,54.57,16900.0,42.0558,42.0866,42.0019,42.0173,16900.0
2014-11-24 11:10:00,54.58,54.64,54.58,54.6,16400.0,42.025,42.0712,42.025,42.0404,16400.0
2014-11-24 11:20:00,54.61,54.64,54.58,54.62,16000.0,42.0481,42.0712,42.025,42.0558,16000.0
2014-11-24 11:30:00,54.62,54.68,54.58,54.6,43300.0,42.0558,42.102,42.025,42.0404,43300.0
2014-11-24 11:40:00,54.58,54.58,54.49,54.5,21000.0,42.025,42.025,41.9557,41.9634,21000.0
2014-11-24 11:50:00,54.49,54.53,54.46,54.46,12500.0,41.9557,41.9865,41.9326,41.9326,12500.0
2014-11-24 12:00:00,54.46,54.5,54.44,54.45,17700.0,41.9326,41.9634,41.9172,41.9249,17700.0
2014-11-24 12:10:00,54.43,54.46,54.29,54.29,38600.0,41.9095,41.9326,41.8017,41.8017,38600.0
2014-11-24 12:20:00,54.3,54.34,54.24,54.24,15400.0,41.8094,41.8402,41.7632,41.7632,15400.0
2014-11-24 12:30:00,54.24,54.26,54.12,54.14,23600.0,41.7632,41.7786,41.6708,41.6862,23600.0
2014-11-24 12:40:00,54.12,54.25,54.12,54.25,17900.0,41.6708,41.7709,41.6708,41.7709,17900.0
2014-11-24 12:50:00,54.26,54.26,54.13,54.13,19900.0,41.7786,41.7786,41.6785,41.6785,19900.0
2014-11-24 13:00:00,54.15,54.16,54.05,54.05,12000.0,41.6939,41.7016,41.6169,41.6169,12000.0
2014-11-24 13:10:00,54.08,54.2,54.05,54.15,11200.0,41.64,41.7324,41.6169,41.6939,11200.0
2014-11-24 13:20:00,54.14,54.21,54.14,54.19,81300.0,41.6862,41.7401,41.6862,41.7247,81300.0
2014-11-24 13:30:00,54.18,54.21,54.18,54.2,40200.0,41.717,41.7401,41.717,41.7324,40200.0
2014-11-24 13:40:00,54.2,54.2,54.11,54.15,12300.0,41.7324,41.7324,41.6631,41.6939,12300.0
2014-11-24 13:50:00,54.15,54.17,54.14,54.17,27800.0,41.6939,41.7093,41.6862,41.7093,27800.0
2014-11-24 14:00:00,54.16,54.2,54.16,54.19,35800.0,41.7016,41.7324,41.7016,41.7247,35800.0
2014-11-24 14:10:00,54.2,54.2,54.12,54.12,40300.0,41.7324,41.7324,41.6708,41.6708,40300.0
2014-11-24 14:20:00,54.12,54.21,54.12,54.21,18900.0,41.6708,41.7401,41.6708,41.7401,18900.0
2014-11-24 14:30:00,54.21,54.23,54.15,54.17,48200.0,41.7401,41.7555,41.6939,41.7093,48200.0
2014-11-24 14:40:00,54.16,54.2,54.12,54.18,41400.0,41.7016,41.7324,41.6708,41.717,41400.0
2014-11-24 14:50:00,54.17,54.19,54.02,54.05,93800.0,41.7093,41.7247,41.5938,41.6169,93800.0
2014-11-24 15:00:00,54.05,54.05,53.99,54.0,50500.0,41.6169,41.6169,41.5707,41.5784,50500.0
2014-11-24 15:10:00,54.0,54.02,53.98,53.99,82100.0,41.5784,41.5938,41.563,41.5707,82100.0
2014-11-24 15:20:00,54.0,54.03,53.98,54.02,64200.0,41.5784,41.6015,41.563,41.5938,64200.0
2014-11-24 15:30:00,54.02,54.04,53.98,54.01,70000.0,41.5938,41.6092,41.563,41.5861,70000.0
2014-11-24 15:40:00,54.02,54.04,53.97,53.97,76600.0,41.5938,41.6092,41.5553,41.5553,76600.0
2014-11-24 15:50:00,53.98,54.0,53.89,53.9,230000.0,41.563,41.5784,41.4937,41.5014,230000.0
2014-11-25 09:30:00,54.11,54.27,54.02,54.14,42000.0,41.6631,41.7863,41.5938,41.6862,42000.0
2014-11-25 09:40:00,54.13,54.32,54.06,54.32,25600.0,41.6785,41.8248,41.6246,41.8248,25600.0
2014-11-25 09:50:00,54.3,54.61,54.3,54.58,26300.0,41.8094,42.0481,41.8094,42.025,26300.0
2014-11-25 10:00:00,54.54,54.56,54.39,54.43,23300.0,41.9942,42.0096,41.8787,41.9095,23300.0
2014-11-25 10:10:00,54.45,54.51,54.28,54.3,28000.0,41.9249,41.9711,41.794,41.8094,28000.0
2014-11-25 10:20:00,54.3,54.41,54.23,54.4,24000.0,41.8094,41.8941,41.7555,41.8864,24000.0
2014-11-25 10:30:00,54.39,54.4,54.29,54.33,25100.0,41.8787,41.8864,41.8017,41.8325,25100.0
2014-11-25 10:40:00,54.34,54.34,54.23,54.27,13300.0,41.8402,41.8402,41.7555,41.7863,13300.0
2014-11-25 10:50:00,54.27,54.34,54.23,54.31,13700.0,41.7863,41.8402,41.7555,41.8171,13700.0
2014-11-25 11:00:00,54.33,54.38,54.29,54.31,11700.0,41.8325,41.871,41.8017,41.8171,11700.0
2014-11-25 11:10:00,54.31,54.32,54.23,54.31,15000.0,41.8171,41.8248,41.7555,41.8171,15000.0
2014-11-25 11:20:00,54.32,54.34,54.24,54.28,16800.0,41.8248,41.8402,41.7632,41.794,16800.0
2014-11-25 11:30:00,54.28,54.42,54.28,54.3,17300.0,41.794,41.9018,41.794,41.8094,17300.0
2014-11-25 11:40:00,54.29,54.41,54.28,54.39,11600.0,41.8017,41.8941,41.794,41.8787,11600.0
2014-11-25 11:50:00,54.39,54.43,54.37,54.39,17600.0,41.8787,41.9095,41.8633,41.8787,17600.0
2014-11-25 12:00:00,54.39,54.51,54.39,54.51,12200.0,41.8787,41.9711,41.8787,41.9711,12200.0
2014-11-25 12:10:00,54.52,54.58,54.51,54.53,8700.0,41.9788,42.025,41.9711,41.9865,8700.0
2014-11-25 12:20:00,54.53,54.59,54.51,54.57,8200.0,41.9865,42.0327,41.9711,42.0173,8200.0
2014-11-25 12:30:00,54.57,54.66,54.55,54.66,19700.0,42.0173,42.0866,42.0019,42.0866,19700.0
2014-11-25 12:40:00,54.68,54.88,54.68,54.81,23300.0,42.102,42.2559,42.102,42.202,23300.0
2014-11-25 12:50:00,54.78,54.78,54.68,54.68,15300.0,42.1789,42.1789,42.102,42.102,15300.0
2014-11-25 13:00:00,54.69,54.76,54.69,54.71,18600.0,42.1096,42.1635,42.1096,42.125,18600.0
2014-11-25 13:10:00,54.71,54.73,54.69,54.71,7600.0,42.125,42.1404,42.1096,42.125,7600.0
2014-11-25 13:20:00,54.69,54.8,54.69,54.77,13400.0,42.1096,42.1943,42.1096,42.1712,13400.0
2014-11-25 13:30:00,54.78,54.78,54.71,54.76,12100.0,42.1789,42.1789,42.125,42.1635,12100.0
2014-11-25 13:40:00,54.77,54.84,54.76,54.79,16400.0,42.1712,42.2251,42.1635,42.1866,16400.0
2014-11-25 13:50:00,54.79,54.89,54.78,54.88,22000.0,42.1866,42.2636,42.1789,42.2559,22000.0
2014-11-25 14:00:00,54.87,54.88,54.76,54.81,29800.0,42.2482,42.2559,42.1635,42.202,29800.0
2014-11-25 14:10:00,54.8,54.83,54.77,54.79,16700.0,42.1943,42.2174,42.1712,42.1866,16700.0
2014-11-25 14:20:00,54.78,54.79,54.72,54.76,16100.0,42.1789,42.1866,42.1327,42.1635,16100.0
2014-11-25 14:30:00,54.77,54.79,54.72,54.74,18500.0,42.1712,42.1866,42.1327,42.1481,18500.0
2014-11-25 14:40:00,54.73,54.78,54.66,54.68,15100.0,42.1404,42.1789,42.0866,42.102,15100.0
2014-11-25 14:50:00,54.67,54.76,54.65,54.72,34400.0,42.0943,42.1635,42.0789,42.1327,34400.0
2014-11-25 15:00:00,54.72,54.74,54.67,54.68,28100.0,42.1327,42.1481,42.0943,42.102,28100.0
2014-11-25 15:10:00,54.68,54.74,54.67,54.7,24000.0,42.102,42.1481,42.0943,42.1173,24000.0
2014-11-25 15:20:00,54.7,54.71,54.66,54.68,24100.0,42.1173,42.125,42.0866,42.102,24100.0
2014-11-25 15:30:00,54.68,54.69,54.58,54.58,39600.0,42.102,42.1096,42.025,42.025,39600.0
2014-11-25 15:40:00,54.58,54.68,54.57,54.67,61500.0,42.025,42.102,42.0173,42.0943,61500.0
2014-11-25 15:50:00,54.68,54.71,54.64,54.64,135500.0,42.102,42.125,42.0712,42.0712,135500.0
2014-11-26 09:30:00,54.78,54.86,54.46,54.48,39000.0,42.1789,42.2405,41.9326,41.948,39000.0
2014-11-26 09:40:00,54.37,54.47,54.25,54.25,18700.0,41.8633,41.9403,41.7709,41.7709,18700.0
2014-11-26 09:50:00,54.24,54.4,54.24,54.36,19400.0,41.7632,41.8864,41.7632,41.8556,19400.0
2014-11-26 10:00:00,54.39,54.44,54.26,54.44,24800.0,41.8787,41.9172,41.7786,41.9172,24800.0
2014-11-26 10:10:00,54.4,54.54,54.4,54.5,20200.0,41.8864,41.9942,41.8864,41.9634,20200.0
2014-11-26 10:20:00,54.51,54.57,54.51,54.55,16600.0,41.9711,42.0173,41.9711,42.0019,16600.0
2014-11-26 10:30:00,54.53,54.56,54.4,54.4,14400.0,41.9865,42.0096,41.8864,41.8864,14400.0
2014-11-26 10:40:00,54.42,54.5,54.41,54.45,28500.0,41.9018,41.9634,41.8941,41.9249,28500.0
2014-11-26 10:50:00,54.44,54.46,54.41,54.42,17100.0,41.9172,41.9326,41.8941,41.9018,17100.0
2014-11-26 11:00:00,54.42,54.43,54.28,54.28,16300.0,41.9018,41.9095,41.794,41.794,16300.0
2014-11-26 11:10:00,54.31,54.34,54.27,54.29,16900.0,41.8171,41.8402,41.7863,41.8017,16900.0
2014-11-26 11:20:00,54.29,54.34,54.27,54.33,18600.0,41.8017,41.8402,41.7863,41.8325,18600.0
2014-11-26 11:30:00,54.33,54.43,54.31,54.37,24500.0,41.8325,41.9095,41.8171,41.8633,24500.0
2014-11-26 11:40:00,54.36,54.42,54.31,54.42,35900.0,41.8556,41.9018,41.8171,41.9018,35900.0
2014-11-26 11:50:00,54.41,54.41,54.34,54.4,9400.0,41.8941,41.8941,41.8402,41.8864,9400.0
2014-11-26 12:00:00,54.4,54.4,54.33,54.36,14200.0,41.8864,41.8864,41.8325,41.8556,14200.0
2014-11-26 12:10:00,54.35,54.35,54.31,54.32,12900.0,41.8479,41.8479,41.8171,41.8248,12900.0
2014-11-26 12:20:00,54.31,54.31,54.26,54.26,8700.0,41.8171,41.8171,41.7786,41.7786,8700.0
2014-11-26 12:30:00,54.27,54.32,54.27,54.29,11100.0,41.7863,41.8248,41.7863,41.8017,11100.0
2014-11-26 12:40:00,54.28,54.29,54.26,54.29,9000.0,41.794,41.8017,41.7786,41.8017,9000.0
2014-11-26 12:50:00,54.28,54.29,54.24,54.28,11800.0,41.794,41.8017,41.7632,41.794,11800.0
2014-11-26 13:00:00,54.27,54.28,54.23,54.24,10900.0,41.7863,41.794,41.7555,41.7632,10900.0
2014-11-26 13:10:00,54.24,54.25,54.21,54.24,13400.0,41.7632,41.7709,41.7401,41.7632,13400.0
2014-11-26 13:20:00,54.24,54.28,54.24,54.27,8700.0,41.7632,41.794,41.7632,41.7863,8700.0
2014-11-26 13:30:00,54.28,54.31,54.27,54.29,7300.0,41.794,41.8171,41.7863,41.8017,7300.0
2014-11-26 13:40:00,54.28,54.29,54.25,54.27,8000.0,41.794,41.8017,41.7709,41.7863,8000.0
2014-11-26 13:50:00,54.27,54.27,54.22,54.24,25500.0,41.7863,41.7863,41.7478,41.7632,25500.0
2014-11-26 14:00:00,54.25,54.27,54.23,54.25,13100.0,41.7709,41.7863,41.7555,41.7709,13100.0
2014-11-26 14:10:00,54.23,54.23,54.2,54.22,8700.0,41.7555,41.7555,41.7324,41.7478,8700.0
2014-11-26 14:20:00,54.23,54.24,54.2,54.2,10800.0,41.7555,41.7632,41.7324,41.7324,10800.0
2014-11-26 14:30:00,54.21,54.21,54.18,54.19,12200.0,41.7401,41.7401,41.717,41.7247,12200.0
2014-11-26 14:40:00,54.19,54.25,54.19,54.23,10300.0,41.7247,41.7709,41.7247,41.7555,10300.0
2014-11-26 14:50:00,54.23,54.24,54.21,54.21,10000.0,41.7555,41.7632,41.7401,41.7401,10000.0
2014-11-26 15:00:00,54.2,54.23,54.19,54.21,18000.0,41.7324,41.7555,41.7247,41.7401,18000.0
2014-11-26 15:10:00,54.21,54.25,54.2,54.25,20600.0,41.7401,41.7709,41.7324,41.7709,20600.0
2014-11-26 15:20:00,54.24,54.27,54.22,54.23,38100.0,41.7632,41.7863,41.7478,41.7555,38100.0
2014-11-26 15:30:00,54.23,54.25,54.22,54.25,18700.0,41.7555,41.7709,41.7478,41.7709,18700.0
2014-11-26 15:40:00,54.25,54.28,54.21,54.22,46800.0,41.7709,41.794,41.7401,41.7478,46800.0
2014-11-26 15:50:00,54.23,54.34,54.18,54.19,289400.0,41.7555,41.8402,41.717,41.7247,289400.0
2014-11-28 09:30:00,54.34,54.5,53.91,53.96,90200.0,41.8402,41.9634,41.5091,41.5476,90200.0
2014-11-28 09:40:00,53.99,53.99,53.45,53.5,47700.0,41.5707,41.5707,41.1549,41.1934,47700.0
2014-11-28 09:50:00,53.52,53.66,53.36,53.41,44900.0,41.2088,41.3166,41.0856,41.1241,44900.0
2014-11-28 10:00:00,53.38,53.47,53.32,53.41,24700.0,41.101,41.1703,41.0548,41.1241,24700.0
2014-11-28 10:10:00,53.39,53.59,53.39,53.51,14400.0,41.1087,41.2627,41.1087,41.2011,14400.0
2014-11-28 10:20:00,53.53,53.53,53.35,53.36,17100.0,41.2165,41.2165,41.0779,41.0856,17100.0
2014-11-28 10:30:00,53.36,53.43,53.35,53.43,22900.0,41.0856,41.1395,41.0779,41.1395,22900.0
2014-11-28 10:40:00,53.43,53.57,53.43,53.57,8900.0,41.1395,41.2473,41.1395,41.2473,8900.0
2014-11-28 10:50:00,53.59,53.69,53.56,53.68,12800.0,41.2627,41.3397,41.2396,41.332,12800.0
2014-11-28 11:00:00,53.68,53.71,53.61,53.65,11600.0,41.332,41.3551,41.2781,41.3089,11600.0
2014-11-28 11:10:00,53.65,53.7,53.57,53.62,42700.0,41.3089,41.3474,41.2473,41.2858,42700.0
2014-11-28 11:20:00,53.6,53.72,53.6,53.71,15300.0,41.2704,41.3628,41.2704,41.3551,15300.0
2014-11-28 11:30:00,53.7,53.72,53.65,53.68,15100.0,41.3474,41.3628,41.3089,41.332,15100.0
2014-11-28 11:40:00,53.67,53.71,53.64,53.65,8800.0,41.3243,41.3551,41.3012,41.3089,8800.0
2014-11-28 11:50:00,53.65,53.66,53.56,53.6,8700.0,41.3089,41.3166,41.2396,41.2704,8700.0
2014-11-28 12:00:00,53.59,53.63,53.55,53.56,7200.0,41.2627,41.2935,41.2319,41.2396,7200.0
2014-11-28 12:10:00,53.55,53.65,53.53,53.6,17600.0,41.2319,41.3089,41.2165,41.2704,17600.0
2014-11-28 12:20:00,53.6,53.74,53.59,53.71,40000.0,41.2704,41.3782,41.2627,41.3551,40000.0
2014-11-28 12:30:00,53.7,53.7,53.53,53.55,21300.0,41.3474,41.3474,41.2165,41.2319,21300.0
2014-11-28 12:40:00,53.56,53.63,53.52,53.56,47300.0,41.2396,41.2935,41.2088,41.2396,47300.0
2014-11-28 12:50:00,53.53,53.65,53.48,53.62,95400.0,41.2165,41.3089,41.178,41.2858,95400.0
2014-12-01 09:30:00,53.68,53.68,53.16,53.35,48300.0,41.332,41.332,40.9316,41.0779,48300.0
2014-12-01 09:40:00,53.31,53.55,53.23,53.27,30700.0,41.0471,41.2319,40.9855,41.0163,30700.0
2014-12-01 09:50:00,53.27,53.27,53.06,53.1,47300.0,41.0163,41.0163,40.8546,40.8854,47300.0
2014-12-01 10:00:00,53.1,53.27,53.01,53.23,25300.0,40.8854,41.0163,40.8161,40.9855,25300.0
2014-12-01 10:10:00,53.23,53.24,53.12,53.17,27700.0,40.9855,40.9932,40.9008,40.9393,27700.0
2014-12-01 10:20:00,53.15,53.32,53.15,53.29,36900.0,40.9239,41.0548,40.9239,41.0317,36900.0
2014-12-01 10:30:00,53.31,53.31,53.04,53.04,20600.0,41.0471,41.0471,40.8392,40.8392,20600.0
2014-12-01 10:40:00,53.04,53.08,53.0,53.02,18800.0,40.8392,40.87,40.8084,40.8238,18800.0
2014-12-01 10:50:00,53.01,53.06,52.96,53.0,32300.0,40.8161,40.8546,40.7776,40.8084,32300.0
2014-12-01 11:00:00,52.99,53.04,52.9,52.9,26800.0,40.8007,40.8392,40.7314,40.7314,26800.0
2014-12-01 11:10:00,52.93,53.07,52.92,53.05,22900.0,40.7545,40.8623,40.7468,40.8469,22900.0
2014-12-01 11:20:00,53.03,53.1,52.98,53.0,19000.0,40.8315,40.8854,40.793,40.8084,19000.0
2014-12-01 11:30:00,53.02,53.11,52.98,53.07,20100.0,40.8238,40.8931,40.793,40.8623,20100.0
2014-12-01 11:40:00,53.07,53.16,53.05,53.15,15100.0,40.8623,40.9316,40.8469,40.9239,15100.0
2014-12-01 11:50:00,53.15,53.19,53.06,53.09,15700.0,40.9239,40.9547,40.8546,40.8777,15700.0
2014-12-01 12:00:00,53.1,53.17,53.07,53.13,18500.0,40.8854,40.9393,40.8623,40.9085,18500.0
2014-12-01 12:10:00,53.14,53.21,53.11,53.17,10300.0,40.9162,40.9701,40.8931,40.9393,10300.0
2014-12-01 12:20:00,53.17,53.18,53.06,53.06,17000.0,40.9393,40.947,40.8546,40.8546,17000.0
2014-12-01 12:30:00,53.06,53.11,53.04,53.06,19200.0,40.8546,40.8931,40.8392,40.8546,19200.0
2014-12-01 12:40:00,53.06,53.09,53.01,53.08,15400.0,40.8546,40.8777,40.8161,40.87,15400.0
2014-12-01 12:50:00,53.09,53.33,53.09,53.33,23200.0,40.8777,41.0625,40.8777,41.0625,23200.0
2014-12-01 13:00:00,53.32,53.4,53.28,53.39,14900.0,41.0548,41.1164,41.024,41.1087,14900.0
2014-12-01 13:10:00,53.39,53.44,53.34,53.43,13400.0,41.1087,41.1472,41.0702,41.1395,13400.0
2014-12-01 13:20:00,53.43,53.44,53.36,53.36,10300.0,41.1395,41.1472,41.0856,41.0856,10300.0
2014-12-01 13:30:00,53.38,53.47,53.31,53.36,22500.0,41.101,41.1703,41.0471,41.0856,22500.0
2014-12-01 13:40:00,53.37,53.39,53.3,53.39,17100.0,41.0933,41.1087,41.0394,41.1087,17100.0
2014-12-01 13:50:00,53.39,53.39,53.33,53.34,15100.0,41.1087,41.1087,41.0625,41.0702,15100.0
2014-12-01 14:00:00,53.34,53.38,53.14,53.19,28600.0,41.0702,41.101,40.9162,40.9547,28600.0
2014-12-01 14:10:00,53.18,53.22,53.11,53.19,23000.0,40.947,40.9778,40.8931,40.9547,23000.0
2014-12-01 14:20:00,53.18,53.24,53.14,53.24,17400.0,40.947,40.9932,40.9162,40.9932,17400.0
2014-12-01 14:30:00,53.23,53.27,53.2,53.27,29400.0,40.9855,41.0163,40.9624,41.0163,29400.0
2014-12-01 14:40:00,53.27,53.3,53.21,53.24,17300.0,41.0163,41.0394,40.9701,40.9932,17300.0
2014-12-01 14:50:00,53.24,53.25,53.16,53.16,14900.0,40.9932,41.0009,40.9316,40.9316,14900.0
2014-12-01 15:00:00,53.16,53.29,53.15,53.28,27600.0,40.9316,41.0317,40.9239,41.024,27600.0
2014-12-01 15:10:00,53.27,53.4,53.27,53.36,26000.0,41.0163,41.1164,41.0163,41.0856,26000.0
2014-12-01 15:20:00,53.35,53.36,53.27,53.3,30000.0,41.0779,41.0856,41.0163,41.0394,30000.0
2014-12-01 15:30:00,53.29,53.33,53.24,53.3,66900.0,41.0317,41.0625,40.9932,41.0394,66900.0
2014-12-01 15:40:00,53.31,53.32,53.24,53.24,54400.0,41.0471,41.0548,40.9932,40.9932,54400.0
2014-12-01 15:50:00,53.24,53.34,53.23,53.29,137800.0,40.9932,41.0702,40.9855,41.0317,137800.0
2014-12-02 09:30:00,53.41,53.56,53.21,53.42,64700.0,41.1241,41.2396,40.9701,41.1318,64700.0
2014-12-02 09:40:00,53.48,53.48,53.17,53.23,29500.0,41.178,41.178,40.9393,40.9855,29500.0
2014-12-02 09:50:00,53.24,53.34,53.12,53.32,36800.0,40.9932,41.0702,40.9008,41.0548,36800.0
2014-12-02 10:00:00,53.29,53.68,53.29,53.65,27600.0,41.0317,41.332,41.0317,41.3089,27600.0
2014-12-02 10:10:00,53.64,53.67,53.48,53.52,16300.0,41.3012,41.3243,41.178,41.2088,16300.0
2014-12-02 10:20:00,53.5,53.5,53.4,53.46,12100.0,41.1934,41.1934,41.1164,41.1626,12100.0
2014-12-02 10:30:00,53.46,53.54,53.38,53.45,20800.0,41.1626,41.2242,41.101,41.1549,20800.0
2014-12-02 10:40:00,53.46,53.47,53.39,53.41,14100.0,41.1626,41.1703,41.1087,41.1241,14100.0
2014-12-02 10:50:00,53.41,53.69,53.41,53.66,27500.0,41.1241,41.3397,41.1241,41.3166,27500.0
2014-12-02 11:00:00,53.66,53.79,53.64,53.74,26500.0,41.3166,41.4167,41.3012,41.3782,26500.0
2014-12-02 11:10:00,53.72,53.73,53.55,53.63,36400.0,41.3628,41.3705,41.2319,41.2935,36400.0
2014-12-02 11:20:00,53.63,53.63,53.41,53.49,18700.0,41.2935,41.2935,41.1241,41.1857,18700.0
2014-12-02 11:30:00,53.49,53.52,53.32,53.35,28300.0,41.1857,41.2088,41.0548,41.0779,28300.0
2014-12-02 11:40:00,53.32,53.52,53.32,53.44,15800.0,41.0548,41.2088,41.0548,41.1472,15800.0
2014-12-02 11:50:00,53.42,53.52,53.41,53.49,13400.0,41.1318,41.2088,41.1241,41.1857,13400.0
2014-12-02 12:00:00,53.47,53.47,53.37,53.39,17500.0,41.1703,41.1703,41.0933,41.1087,17500.0
2014-12-02 12:10:00,53.39,53.49,53.33,53.47,18900.0,41.1087,41.1857,41.0625,41.1703,18900.0
2014-12-02 12:20:00,53.46,53.46,53.34,53.36,17100.0,41.1626,41.1626,41.0702,41.0856,17100.0
2014-12-02 12:30:00,53.33,53.36,53.23,53.28,14000.0,41.0625,41.0856,40.9855,41.024,14000.0
2014-12-02 12:40:00,53.28,53.28,53.2,53.26,11100.0,41.024,41.024,40.9624,41.0086,11100.0
2014-12-02 12:50:00,53.28,53.33,53.24,53.33,9300.0,41.024,41.0625,40.9932,41.0625,9300.0
2014-12-02 13:00:00,53.31,53.35,53.26,53.26,16300.0,41.0471,41.0779,41.0086,41.0086,16300.0
2014-12-02 13:10:00,53.26,53.3,53.21,53.25,23800.0,41.0086,41.0394,40.9701,41.0009,23800.0
2014-12-02 13:20:00,53.24,53.32,53.21,53.29,26900.0,40.9932,41.0548,40.9701,41.0317,26900.0
2014-12-02 13:30:00,53.29,53.3,53.19,53.21,19300.0,41.0317,41.0394,40.9547,40.9701,19300.0
2014-12-02 13:40:00,53.21,53.27,53.17,53.18,14600.0,40.9701,41.0163,40.9393,40.947,14600.0
2014-12-02 13:50:00,53.18,53.2,53.0,53.03,23000.0,40.947,40.9624,40.8084,40.8315,23000.0
2014-12-02 14:00:00,53.02,53.12,53.01,53.11,27600.0,40.8238,40.9008,40.8161,40.8931,27600.0
2014-12-02 14:10:00,53.12,53.15,53.06,53.09,17300.0,40.9008,40.9239,40.8546,40.8777,17300.0
2014-12-02 14:20:00,53.11,53.19,53.11,53.17,18300.0,40.8931,40.9547,40.8931,40.9393,18300.0
2014-12-02 14:30:00,53.18,53.25,53.17,53.19,18200.0,40.947,41.0009,40.9393,40.9547,18200.0
2014-12-02 14:40:00,53.19,53.23,53.11,53.19,19900.0,40.9547,40.9855,40.8931,40.9547,19900.0
2014-12-02 14:50:00,53.2,53.22,53.1,53.12,28700.0,40.9624,40.9778,40.8854,40.9008,28700.0
2014-12-02 15:00:00,53.12,53.19,53.12,53.19,15400.0,40.9008,40.9547,40.9008,40.9547,15400.0
2014-12-02 15:10:00,53.18,53.2,53.13,53.15,19300.0,40.947,40.9624,40.9085,40.9239,19300.0
2014-12-02 15:20:00,53.16,53.19,53.11,53.19,35900.0,40.9316,40.9547,40.8931,40.9547,35900.0
2014-12-02 15:30:00,53.19,53.23,53.17,53.19,36000.0,40.9547,40.9855,40.9393,40.9547,36000.0
2014-12-02 15:40:00,53.19,53.19,53.08,53.1,87200.0,40.9547,40.9547,40.87,40.8854,87200.0
2014-12-02 15:50:00,53.1,53.14,53.04,53.12,141300.0,40.8854,40.9162,40.8392,40.9008,141300.0
2014-12-03 09:30:00,53.39,53.62,53.37,53.59,38900.0,41.1087,41.2858,41.0933,41.2627,38900.0
2014-12-03 09:40:00,53.59,53.94,53.54,53.87,26500.0,41.2627,41.5322,41.2242,41.4783,26500.0
2014-12-03 09:50:00,53.88,54.16,53.87,54.16,21500.0,41.486,41.7016,41.4783,41.7016,21500.0
2014-12-03 10:00:00,54.14,54.2,54.09,54.12,26800.0,41.6862,41.7324,41.6477,41.6708,26800.0
2014-12-03 10:10:00,54.08,54.25,54.07,54.17,19400.0,41.64,41.7709,41.6323,41.7093,19400.0
2014-12-03 10:20:00,54.14,54.39,54.08,54.39,23400.0,41.6862,41.8787,41.64,41.8787,23400.0
2014-12-03 10:30:00,54.4,54.47,54.28,54.32,39500.0,41.8864,41.9403,41.794,41.8248,39500.0
2014-12-03 10:40:00,54.34,54.39,54.3,54.35,23000.0,41.8402,41.8787,41.8094,41.8479,23000.0
2014-12-03 10:50:00,54.35,54.5,54.32,54.5,22800.0,41.8479,41.9634,41.8248,41.9634,22800.0
2014-12-03 11:00:00,54.49,54.67,54.46,54.61,45600.0,41.9557,42.0943,41.9326,42.0481,45600.0
2014-12-03 11:10:00,54.61,54.62,54.48,54.49,21500.0,42.0481,42.0558,41.948,41.9557,21500.0
2014-12-03 11:20:00,54.49,54.51,54.4,54.42,18100.0,41.9557,41.9711,41.8864,41.9018,18100.0
2014-12-03 11:30:00,54.43,54.51,54.4,54.5,48300.0,41.9095,41.9711,41.8864,41.9634,48300.0
2014-12-03 11:40:00,54.52,54.61,54.47,54.52,20600.0,41.9788,42.0481,41.9403,41.9788,20600.0
2014-12-03 11:50:00,54.5,54.75,54.5,54.65,46700.0,41.9634,42.1558,41.9634,42.0789,46700.0
2014-12-03 12:00:00,54.66,54.77,54.66,54.73,29800.0,42.0866,42.1712,42.0866,42.1404,29800.0
2014-12-03 12:10:00,54.73,54.81,54.71,54.73,20400.0,42.1404,42.202,42.125,42.1404,20400.0
2014-12-03 12:20:00,54.74,54.74,54.59,54.65,11600.0,42.1481,42.1481,42.0327,42.0789,11600.0
2014-12-03 12:30:00,54.64,54.65,54.57,54.58,9800.0,42.0712,42.0789,42.0173,42.025,9800.0
2014-12-03 12:40:00,54.59,54.76,54.57,54.71,11700.0,42.0327,42.1635,42.0173,42.125,11700.0
2014-12-03 12:50:00,54.7,54.72,54.63,54.7,7900.0,42.1173,42.1327,42.0635,42.1173,7900.0
2014-12-03 13:00:00,54.71,54.72,54.62,54.68,10500.0,42.125,42.1327,42.0558,42.102,10500.0
2014-12-03 13:10:00,54.68,54.72,54.64,54.72,14000.0,42.102,42.1327,42.0712,42.1327,14000.0
2014-12-03 13:20:00,54.72,54.74,54.67,54.68,15600.0,42.1327,42.1481,42.0943,42.102,15600.0
2014-12-03 13:30:00,54.68,54.71,54.64,54.7,18400.0,42.102,42.125,42.0712,42.1173,18400.0
2014-12-03 13:40:00,54.7,54.73,54.68,54.7,17200.0,42.1173,42.1404,42.102,42.1173,17200.0
2014-12-03 13:50:00,54.71,54.72,54.63,54.7,24300.0,42.125,42.1327,42.0635,42.1173,24300.0
2014-12-03 14:00:00,54.7,54.82,54.69,54.81,12300.0,42.1173,42.2097,42.1096,42.202,12300.0
2014-12-03 14:10:00,54.8,54.81,54.74,54.77,11100.0,42.1943,42.202,42.1481,42.1712,11100.0
2014-12-03 14:20:00,54.76,54.83,54.76,54.8,32900.0,42.1635,42.2174,42.1635,42.1943,32900.0
2014-12-03 14:30:00,54.8,54.82,54.75,54.79,20400.0,42.1943,42.2097,42.1558,42.1866,20400.0
2014-12-03 14:40:00,54.78,54.83,54.75,54.78,15700.0,42.1789,42.2174,42.1558,42.1789,15700.0
2014-12-03 14:50:00,54.79,54.84,54.78,54.84,16100.0,42.1866,42.2251,42.1789,42.2251,16100.0
2014-12-03 15:00:00,54.84,55.0,54.81,54.93,102300.0,42.2251,42.3483,42.202,42.2944,102300.0
2014-12-03 15:10:00,54.93,54.98,54.91,54.93,27900.0,42.2944,42.3329,42.279,42.2944,27900.0
2014-12-03 15:20:00,54.94,54.96,54.9,54.96,50200.0,42.3021,42.3175,42.2713,42.3175,50200.0
2014-12-03 15:30:00,54.96,55.01,54.94,54.96,59900.0,42.3175,42.356,42.3021,42.3175,59900.0
2014-12-03 15:40:00,54.97,55.02,54.95,54.97,129100.0,42.3252,42.3637,42.3098,42.3252,129100.0
2014-12-03 15:50:00,54.98,55.0,54.94,54.96,208700.0,42.3329,42.3483,42.3021,42.3175,208700.0
2014-12-04 09:30:00,55.0,55.08,54.82,54.88,88200.0,42.3483,42.4099,42.2097,42.2559,88200.0
2014-12-04 09:40:00,54.93,55.2,54.89,54.95,31900.0,42.2944,42.5023,42.2636,42.3098,31900.0
2014-12-04 09:50:00,54.93,55.06,54.9,55.02,42100.0,42.2944,42.3945,42.2713,42.3637,42100.0
2014-12-04 10:00:00,55.01,55.18,54.95,55.08,32700.0,42.356,42.4869,42.3098,42.4099,32700.0
2014-12-04 10:10:00,55.07,55.09,54.97,55.05,20800.0,42.4022,42.4176,42.3252,42.3868,20800.0
2014-12-04 10:20:00,55.05,55.1,54.89,54.9,34600.0,42.3868,42.4253,42.2636,42.2713,34600.0
2014-12-04 10:30:00,54.87,54.9,54.78,54.87,31300.0,42.2482,42.2713,42.1789,42.2482,31300.0
2014-12-04 10:40:00,54.87,54.88,54.67,54.73,22800.0,42.2482,42.2559,42.0943,42.1404,22800.0
2014-12-04 10:50:00,54.76,54.78,54.71,54.75,20400.0,42.1635,42.1789,42.125,42.1558,20400.0
2014-12-04 11:00:00,54.73,54.85,54.69,54.85,17200.0,42.1404,42.2328,42.1096,42.2328,17200.0
2014-12-04 11:10:00,54.85,54.96,54.85,54.96,19000.0,42.2328,42.3175,42.2328,42.3175,19000.0
2014-12-04 11:20:00,54.94,54.99,54.85,54.99,29000.0,42.3021,42.3406,42.2328,42.3406,29000.0
2014-12-04 11:30:00,55.0,55.1,54.96,55.02,22700.0,42.3483,42.4253,42.3175,42.3637,22700.0
2014-12-04 11:40:00,55.02,55.13,55.02,55.11,12300.0,42.3637,42.4484,42.3637,42.433,12300.0
2014-12-04 11:50:00,55.11,55.17,55.09,55.16,13900.0,42.433,42.4792,42.4176,42.4715,13900.0
2014-12-04 12:00:00,55.15,55.17,55.05,55.08,11100.0,42.4638,42.4792,42.3868,42.4099,11100.0
2014-12-04 12:10:00,55.09,55.12,55.06,55.06,6200.0,42.4176,42.4407,42.3945,42.3945,6200.0
2014-12-04 12:20:00,55.07,55.1,54.98,54.99,13300.0,42.4022,42.4253,42.3329,42.3406,13300.0
2014-12-04 12:30:00,54.99,55.29,54.99,55.12,31700.0,42.3406,42.5716,42.3406,42.4407,31700.0
2014-12-04 12:40:00,55.12,55.17,55.08,55.1,14000.0,42.4407,42.4792,42.4099,42.4253,14000.0
2014-12-04 12:50:00,55.11,55.16,55.08,55.12,10600.0,42.433,42.4715,42.4099,42.4407,10600.0
2014-12-04 13:00:00,55.11,55.24,55.11,55.14,16800.0,42.433,42.5331,42.433,42.4561,16800.0
2014-12-04 13:10:00,55.15,55.18,55.11,55.15,11200.0,42.4638,42.4869,42.433,42.4638,11200.0
2014-12-04 13:20:00,55.14,55.18,55.1,55.16,12400.0,42.4561,42.4869,42.4253,42.4715,12400.0
2014-12-04 13:30:00,55.14,55.16,55.1,55.16,25500.0,42.4561,42.4715,42.4253,42.4715,25500.0
2014-12-04 13:40:00,55.17,55.2,55.15,55.19,8100.0,42.4792,42.5023,42.4638,42.4946,8100.0
2014-12-04 13:50:00,55.19,55.2,55.14,55.15,8300.0,42.4946,42.5023,42.4561,42.4638,8300.0
2014-12-04 14:00:00,55.14,55.16,55.1,55.14,22700.0,42.4561,42.4715,42.4253,42.4561,22700.0
2014-12-04 14:10:00,55.14,55.17,55.13,55.15,13500.0,42.4561,42.4792,42.4484,42.4638,13500.0
2014-12-04 14:20:00,55.15,55.16,55.11,55.13,47400.0,42.4638,42.4715,42.433,42.4484,47400.0
2014-12-04 14:30:00,55.14,55.16,55.11,55.13,47600.0,42.4561,42.4715,42.433,42.4484,47600.0
2014-12-04 14:40:00,55.14,55.15,55.1,55.1,51500.0,42.4561,42.4638,42.4253,42.4253,51500.0
2014-12-04 14:50:00,55.1,55.16,55.09,55.1,63700.0,42.4253,42.4715,42.4176,42.4253,63700.0
2014-12-04 15:00:00,55.1,55.12,55.01,55.04,23400.0,42.4253,42.4407,42.356,42.3791,23400.0
2014-12-04 15:10:00,55.05,55.05,54.96,54.97,27500.0,42.3868,42.3868,42.3175,42.3252,27500.0
2014-12-04 15:20:00,54.96,54.98,54.85,54.89,39400.0,42.3175,42.3329,42.2328,42.2636,39400.0
2014-12-04 15:30:00,54.88,55.01,54.87,55.0,59300.0,42.2559,42.356,42.2482,42.3483,59300.0
2014-12-04 15:40:00,55.0,55.04,54.97,55.02,56100.0,42.3483,42.3791,42.3252,42.3637,56100.0
2014-12-04 15:50:00,55.03,55.13,55.02,55.13,136000.0,42.3714,42.4484,42.3637,42.4484,136000.0
2014-12-05 09:30:00,55.02,55.16,54.75,54.97,29800.0,42.3637,42.4715,42.1558,42.3252,29800.0
2014-12-05 09:40:00,54.98,54.98,54.65,54.69,73600.0,42.3329,42.3329,42.0789,42.1096,73600.0
2014-12-05 09:50:00,54.69,54.7,54.48,54.53,89500.0,42.1096,42.1173,41.948,41.9865,89500.0
2014-12-05 10:00:00,54.49,54.6,54.29,54.46,81900.0,41.9557,42.0404,41.8017,41.9326,81900.0
2014-12-05 10:10:00,54.45,54.54,54.43,54.51,34500.0,41.9249,41.9942,41.9095,41.9711,34500.0
2014-12-05 10:20:00,54.51,54.62,54.51,54.62,33200.0,41.9711,42.0558,41.9711,42.0558,33200.0
2014-12-05 10:30:00,54.62,54.71,54.56,54.68,37900.0,42.0558,42.125,42.0096,42.102,37900.0
2014-12-05 10:40:00,54.69,54.71,54.65,54.68,26100.0,42.1096,42.125,42.0789,42.102,26100.0
2014-12-05 10:50:00,54.68,54.73,54.66,54.71,24200.0,42.102,42.1404,42.0866,42.125,24200.0
2014-12-05 11:00:00,54.71,54.73,54.67,54.69,18200.0,42.125,42.1404,42.0943,42.1096,18200.0
2014-12-05 11:10:00,54.68,54.7,54.56,54.58,89900.0,42.102,42.1173,42.0096,42.025,89900.0
2014-12-05 11:20:00,54.59,54.66,54.58,54.65,44700.0,42.0327,42.0866,42.025,42.0789,44700.0
2014-12-05 11:30:00,54.65,54.68,54.56,54.58,28500.0,42.0789,42.102,42.0096,42.025,28500.0
2014-12-05 11:40:00,54.57,54.57,54.5,54.51,24900.0,42.0173,42.0173,41.9634,41.9711,24900.0
2014-12-05 11:50:00,54.54,54.65,54.53,54.58,45300.0,41.9942,42.0789,41.9865,42.025,45300.0
2014-12-05 12:00:00,54.58,54.81,54.56,54.81,23400.0,42.025,42.202,42.0096,42.202,23400.0
2014-12-05 12:10:00,54.81,54.97,54.81,54.92,26200.0,42.202,42.3252,42.202,42.2867,26200.0
2014-12-05 12:20:00,54.92,54.93,54.89,54.93,9700.0,42.2867,42.2944,42.2636,42.2944,9700.0
2014-12-05 12:30:00,54.93,54.95,54.9,54.95,12800.0,42.2944,42.3098,42.2713,42.3098,12800.0
2014-12-05 12:40:00,54.95,55.08,54.95,55.01,17600.0,42.3098,42.4099,42.3098,42.356,17600.0
2014-12-05 12:50:00,55.02,55.03,54.97,54.98,14900.0,42.3637,42.3714,42.3252,42.3329,14900.0
2014-12-05 13:00:00,55.0,55.07,54.97,54.99,61200.0,42.3483,42.4022,42.3252,42.3406,61200.0
2014-12-05 13:10:00,55.0,55.05,54.97,55.0,24100.0,42.3483,42.3868,42.3252,42.3483,24100.0
2014-12-05 13:20:00,55.0,55.03,54.97,54.98,44300.0,42.3483,42.3714,42.3252,42.3329,44300.0
2014-12-05 13:30:00,54.98,55.01,54.9,54.91,75400.0,42.3329,42.356,42.2713,42.279,75400.0
2014-12-05 13:40:00,54.91,54.91,54.85,54.91,16100.0,42.279,42.279,42.2328,42.279,16100.0
2014-12-05 13:50:00,54.9,54.91,54.84,54.85,8800.0,42.2713,42.279,42.2251,42.2328,8800.0
2014-12-05 14:00:00,54.85,54.93,54.81,54.87,43100.0,42.2328,42.2944,42.202,42.2482,43100.0
2014-12-05 14:10:00,54.88,54.9,54.84,54.86,18600.0,42.2559,42.2713,42.2251,42.2405,18600.0
2014-12-05 14:20:00,54.85,54.85,54.77,54.77,24200.0,42.2328,42.2328,42.1712,42.1712,24200.0
2014-12-05 14:30:00,54.78,54.78,54.73,54.73,16700.0,42.1789,42.1789,42.1404,42.1404,16700.0
2014-12-05 14:40:00,54.73,54.73,54.66,54.66,22700.0,42.1404,42.1404,42.0866,42.0866,22700.0
2014-12-05 14:50:00,54.66,54.67,54.55,54.55,21800.0,42.0866,42.0943,42.0019,42.0019,21800.0
2014-12-05 15:00:00,54.54,54.54,54.5,54.51,32100.0,41.9942,41.9942,41.9634,41.9711,32100.0
2014-12-05 15:10:00,54.51,54.59,54.5,54.54,27700.0,41.9711,42.0327,41.9634,41.9942,27700.0
2014-12-05 15:20:00,54.54,54.57,54.53,54.56,31000.0,41.9942,42.0173,41.9865,42.0096,31000.0
2014-12-05 15:30:00,54.55,54.56,54.5,54.5,39900.0,42.0019,42.0096,41.9634,41.9634,39900.0
2014-12-05 15:40:00,54.51,54.54,54.38,54.39,74700.0,41.9711,41.9942,41.871,41.8787,74700.0
2014-12-05 15:50:00,54.4,54.45,54.35,54.44,173400.0,41.8864,41.9249,41.8479,41.9172,173400.0
2014-12-08 09:30:00,54.24,54.34,54.01,54.25,43600.0,41.7632,41.8402,41.5861,41.7709,43600.0
2014-12-08 09:40:00,54.25,54.45,54.25,54.43,32100.0,41.7709,41.9249,41.7709,41.9095,32100.0
2014-12-08 09:50:00,54.41,54.62,54.34,54.62,73200.0,41.8941,42.0558,41.8402,42.0558,73200.0
2014-12-08 10:00:00,54.6,54.65,54.48,54.6,17700.0,42.0404,42.0789,41.948,42.0404,17700.0
2014-12-08 10:10:00,54.59,54.62,54.46,54.61,23500.0,42.0327,42.0558,41.9326,42.0481,23500.0
2014-12-08 10:20:00,54.63,54.67,54.62,54.65,25000.0,42.0635,42.0943,42.0558,42.0789,25000.0
2014-12-08 10:30:00,54.65,54.65,54.54,54.56,15800.0,42.0789,42.0789,41.9942,42.0096,15800.0
2014-12-08 10:40:00,54.57,54.57,54.41,54.47,34200.0,42.0173,42.0173,41.8941,41.9403,34200.0
2014-12-08 10:50:00,54.47,54.54,54.47,54.53,10300.0,41.9403,41.9942,41.9403,41.9865,10300.0
2014-12-08 11:00:00,54.53,54.54,54.45,54.49,13200.0,41.9865,41.9942,41.9249,41.9557,13200.0
2014-12-08 11:10:00,54.47,54.5,54.44,54.46,11100.0,41.9403,41.9634,41.9172,41.9326,11100.0
2014-12-08 11:20:00,54.46,54.48,54.3,54.3,23200.0,41.9326,41.948,41.8094,41.8094,23200.0
2014-12-08 11:30:00,54.3,54.33,54.21,54.27,33300.0,41.8094,41.8325,41.7401,41.7863,33300.0
2014-12-08 11:40:00,54.26,54.27,54.17,54.18,10500.0,41.7786,41.7863,41.7093,41.717,10500.0
2014-12-08 11:50:00,54.17,54.24,54.15,54.24,17600.0,41.7093,41.7632,41.6939,41.7632,17600.0
2014-12-08 12:00:00,54.23,54.25,54.15,54.23,28700.0,41.7555,41.7709,41.6939,41.7555,28700.0
2014-12-08 12:10:00,54.23,54.24,54.06,54.07,28900.0,41.7555,41.7632,41.6246,41.6323,28900.0
2014-12-08 12:20:00,54.08,54.14,54.01,54.09,18000.0,41.64,41.6862,41.5861,41.6477,18000.0
2014-12-08 12:30:00,54.08,54.16,54.04,54.16,16500.0,41.64,41.7016,41.6092,41.7016,16500.0
2014-12-08 12:40:00,54.16,54.27,54.15,54.22,18600.0,41.7016,41.7863,41.6939,41.7478,18600.0
2014-12-08 12:50:00,54.23,54.26,54.17,54.19,10400.0,41.7555,41.7786,41.7093,41.7247,10400.0
2014-12-08 13:00:00,54.18,54.26,54.16,54.23,16500.0,41.717,41.7786,41.7016,41.7555,16500.0
2014-12-08 13:10:00,54.23,54.26,54.18,54.22,13200.0,41.7555,41.7786,41.717,41.7478,13200.0
2014-12-08 13:20:00,54.23,54.23,54.15,54.17,14200.0,41.7555,41.7555,41.6939,41.7093,14200.0
2014-12-08 13:30:00,54.16,54.17,54.02,54.05,23500.0,41.7016,41.7093,41.5938,41.6169,23500.0
2014-12-08 13:40:00,54.04,54.17,54.02,54.16,17900.0,41.6092,41.7093,41.5938,41.7016,17900.0
2014-12-08 13:50:00,54.16,54.22,54.13,54.15,18200.0,41.7016,41.7478,41.6785,41.6939,18200.0
2014-12-08 14:00:00,54.11,54.2,54.08,54.19,17700.0,41.6631,41.7324,41.64,41.7247,17700.0
2014-12-08 14:10:00,54.18,54.18,54.08,54.1,22200.0,41.717,41.717,41.64,41.6554,22200.0
2014-12-08 14:20:00,54.1,54.14,54.06,54.12,18700.0,41.6554,41.6862,41.6246,41.6708,18700.0
2014-12-08 14:30:00,54.12,54.15,54.1,54.12,20700.0,41.6708,41.6939,41.6554,41.6708,20700.0
2014-12-08 14:40:00,54.12,54.23,54.11,54.16,26500.0,41.6708,41.7555,41.6631,41.7016,26500.0
2014-12-08 14:50:00,54.15,54.2,54.12,54.12,17700.0,41.6939,41.7324,41.6708,41.6708,17700.0
2014-12-08 15:00:00,54.12,54.19,54.04,54.04,40000.0,41.6708,41.7247,41.6092,41.6092,40000.0
2014-12-08 15:10:00,54.05,54.08,53.99,53.99,27200.0,41.6169,41.64,41.5707,41.5707,27200.0
2014-12-08 15:20:00,53.99,54.13,53.98,54.03,30100.0,41.5707,41.6785,41.563,41.6015,30100.0
2014-12-08 15:30:00,54.04,54.04,53.91,53.95,33700.0,41.6092,41.6092,41.5091,41.5399,33700.0
2014-12-08 15:40:00,53.94,53.97,53.88,53.91,58100.0,41.5322,41.5553,41.486,41.5091,58100.0
2014-12-08 15:50:00,53.92,54.07,53.91,54.03,94100.0,41.5168,41.6323,41.5091,41.6015,94100.0
2014-12-09 09:30:00,53.52,53.89,53.45,53.89,64900.0,41.2088,41.4937,41.1549,41.4937,64900.0
2014-12-09 09:40:00,53.86,54.29,53.86,54.28,14700.0,41.4706,41.8017,41.4706,41.794,14700.0
2014-12-09 09:50:00,54.26,54.5,54.21,54.5,19400.0,41.7786,41.9634,41.7401,41.9634,19400.0
2014-12-09 10:00:00,54.46,54.54,54.42,54.54,19200.0,41.9326,41.9942,41.9018,41.9942,19200.0
2014-12-09 10:10:00,54.53,54.75,54.38,54.38,46200.0,41.9865,42.1558,41.871,41.871,46200.0
2014-12-09 10:20:00,54.37,54.45,54.03,54.09,35300.0,41.8633,41.9249,41.6015,41.6477,35300.0
2014-12-09 10:30:00,54.1,54.1,53.94,54.08,28200.0,41.6554,41.6554,41.5322,41.64,28200.0
2014-12-09 10:40:00,54.08,54.14,54.0,54.08,23300.0,41.64,41.6862,41.5784,41.64,23300.0
2014-12-09 10:50:00,54.1,54.13,54.0,54.02,12900.0,41.6554,41.6785,41.5784,41.5938,12900.0
2014-12-09 11:00:00,54.03,54.13,53.96,54.05,13000.0,41.6015,41.6785,41.5476,41.6169,13000.0
2014-12-09 11:10:00,54.06,54.1,54.01,54.01,15500.0,41.6246,41.6554,41.5861,41.5861,15500.0
2014-12-09 11:20:00,53.99,54.04,53.96,53.97,20900.0,41.5707,41.6092,41.5476,41.5553,20900.0
2014-12-09 11:30:00,53.97,54.06,53.76,53.81,14500.0,41.5553,41.6246,41.3936,41.4321,14500.0
2014-12-09 11:40:00,53.81,53.96,53.81,53.95,25700.0,41.4321,41.5476,41.4321,41.5399,25700.0
2014-12-09 11:50:00,53.97,54.03,53.95,53.99,16300.0,41.5553,41.6015,41.5399,41.5707,16300.0
2014-12-09 12:00:00,53.97,54.04,53.94,54.0,9600.0,41.5553,41.6092,41.5322,41.5784,9600.0
2014-12-09 12:10:00,54.01,54.01,53.94,53.97,14700.0,41.5861,41.5861,41.5322,41.5553,14700.0
2014-12-09 12:20:00,53.98,54.0,53.93,53.95,15500.0,41.563,41.5784,41.5245,41.5399,15500.0
2014-12-09 12:30:00,53.96,54.19,53.95,54.17,15100.0,41.5476,41.7247,41.5399,41.7093,15100.0
2014-12-09 12:40:00,54.18,54.21,54.07,54.2,11000.0,41.717,41.7401,41.6323,41.7324,11000.0
2014-12-09 12:50:00,54.21,54.23,54.11,54.23,10600.0,41.7401,41.7555,41.6631,41.7555,10600.0
2014-12-09 13:00:00,54.23,54.31,54.19,54.28,12400.0,41.7555,41.8171,41.7247,41.794,12400.0
2014-12-09 13:10:00,54.29,54.39,54.28,54.31,17000.0,41.8017,41.8787,41.794,41.8171,17000.0
2014-12-09 13:20:00,54.32,54.36,54.3,54.33,11700.0,41.8248,41.8556,41.8094,41.8325,11700.0
2014-12-09 13:30:00,54.34,54.48,54.33,54.48,21600.0,41.8402,41.948,41.8325,41.948,21600.0
2014-12-09 13:40:00,54.47,54.48,54.45,54.46,17100.0,41.9403,41.948,41.9249,41.9326,17100.0
2014-12-09 13:50:00,54.48,54.54,54.45,54.5,20400.0,41.948,41.9942,41.9249,41.9634,20400.0
2014-12-09 14:00:00,54.51,54.62,54.48,54.62,22700.0,41.9711,42.0558,41.948,42.0558,22700.0
2014-12-09 14:10:00,54.62,54.72,54.62,54.69,72100.0,42.0558,42.1327,42.0558,42.1096,72100.0
2014-12-09 14:20:00,54.7,54.74,54.7,54.71,23600.0,42.1173,42.1481,42.1173,42.125,23600.0
2014-12-09 14:30:00,54.7,54.7,54.62,54.65,50700.0,42.1173,42.1173,42.0558,42.0789,50700.0
2014-12-09 14:40:00,54.65,54.71,54.63,54.65,21600.0,42.0789,42.125,42.0635,42.0789,21600.0
2014-12-09 14:50:00,54.65,54.65,54.56,54.59,15900.0,42.0789,42.0789,42.0096,42.0327,15900.0
2014-12-09 15:00:00,54.59,54.65,54.54,54.54,39300.0,42.0327,42.0789,41.9942,41.9942,39300.0
2014-12-09 15:10:00,54.55,54.56,54.47,54.48,40800.0,42.0019,42.0096,41.9403,41.948,40800.0
2014-12-09 15:20:00,54.49,54.53,54.44,54.5,25400.0,41.9557,41.9865,41.9172,41.9634,25400.0
2014-12-09 15:30:00,54.5,54.54,54.48,54.51,32900.0,41.9634,41.9942,41.948,41.9711,32900.0
2014-12-09 15:40:00,54.51,54.59,54.5,54.57,47200.0,41.9711,42.0327,41.9634,42.0173,47200.0
2014-12-09 15:50:00,54.57,54.63,54.52,54.6,81100.0,42.0173,42.0635,41.9788,42.0404,81100.0
2014-12-10 09:30:00,54.17,54.25,53.9,54.03,45500.0,41.7093,41.7709,41.5014,41.6015,45500.0
2014-12-10 09:40:00,54.0,54.1,53.75,53.8,33000.0,41.5784,41.6554,41.3859,41.4244,33000.0
2014-12-10 09:50:00,53.76,53.84,53.71,53.83,21800.0,41.3936,41.4552,41.3551,41.4475,21800.0
2014-12-10 10:00:00,53.8,53.85,53.55,53.61,19200.0,41.4244,41.4629,41.2319,41.2781,19200.0
2014-12-10 10:10:00,53.64,53.74,53.57,53.68,16500.0,41.3012,41.3782,41.2473,41.332,16500.0
2014-12-10 10:20:00,53.7,53.86,53.67,53.86,23300.0,41.3474,41.4706,41.3243,41.4706,23300.0
2014-12-10 10:30:00,53.83,53.83,53.61,53.64,22200.0,41.4475,41.4475,41.2781,41.3012,22200.0
2014-12-10 10:40:00,53.62,53.75,53.62,53.66,16300.0,41.2858,41.3859,41.2858,41.3166,16300.0
2014-12-10 10:50:00,53.66,53.8,53.61,53.8,19400.0,41.3166,41.4244,41.2781,41.4244,19400.0
2014-12-10 11:00:00,53.8,53.81,53.75,53.78,13500.0,41.4244,41.4321,41.3859,41.409,13500.0
2014-12-10 11:10:00,53.78,53.82,53.66,53.69,17400.0,41.409,41.4398,41.3166,41.3397,17400.0
2014-12-10 11:20:00,53.7,53.81,53.68,53.79,18300.0,41.3474,41.4321,41.332,41.4167,18300.0
2014-12-10 11:30:00,53.76,53.87,53.69,53.85,22100.0,41.3936,41.4783,41.3397,41.4629,22100.0
2014-12-10 11:40:00,53.82,53.84,53.73,53.79,19300.0,41.4398,41.4552,41.3705,41.4167,19300.0
2014-12-10 11:50:00,53.8,53.83,53.76,53.83,14400.0,41.4244,41.4475,41.3936,41.4475,14400.0
2014-12-10 12:00:00,53.83,53.87,53.73,53.75,15500.0,41.4475,41.4783,41.3705,41.3859,15500.0
2014-12-10 12:10:00,53.75,53.79,53.7,53.77,17400.0,41.3859,41.4167,41.3474,41.4013,17400.0
2014-12-10 12:20:00,53.77,53.82,53.74,53.77,12700.0,41.4013,41.4398,41.3782,41.4013,12700.0
2014-12-10 12:30:00,53.77,53.9,53.75,53.88,14000.0,41.4013,41.5014,41.3859,41.486,14000.0
2014-12-10 12:40:00,53.89,53.96,53.87,53.96,15000.0,41.4937,41.5476,41.4783,41.5476,15000.0
2014-12-10 12:50:00,53.98,54.02,53.92,53.95,13800.0,41.563,41.5938,41.5168,41.5399,13800.0
2014-12-10 13:00:00,53.95,54.04,53.92,54.03,18000.0,41.5399,41.6092,41.5168,41.6015,18000.0
2014-12-10 13:10:00,54.02,54.04,53.97,53.99,12300.0,41.5938,41.6092,41.5553,41.5707,12300.0
2014-12-10 13:20:00,54.0,54.0,53.95,53.97,15100.0,41.5784,41.5784,41.5399,41.5553,15100.0
2014-12-10 13:30:00,53.98,53.99,53.78,53.79,16500.0,41.563,41.5707,41.409,41.4167,16500.0
2014-12-10 13:40:00,53.79,53.79,53.55,53.55,43300.0,41.4167,41.4167,41.2319,41.2319,43300.0
2014-12-10 13:50:00,53.55,53.58,53.51,53.51,34600.0,41.2319,41.255,41.2011,41.2011,34600.0
2014-12-10 14:00:00,53.51,53.51,53.44,53.45,30600.0,41.2011,41.2011,41.1472,41.1549,30600.0
2014-12-10 14:10:00,53.44,53.48,53.39,53.48,25000.0,41.1472,41.178,41.1087,41.178,25000.0
2014-12-10 14:20:00,53.46,53.46,53.33,53.41,23500.0,41.1626,41.1626,41.0625,41.1241,23500.0
2014-12-10 14:30:00,53.4,53.41,53.22,53.23,23300.0,41.1164,41.1241,40.9778,40.9855,23300.0
2014-12-10 14:40:00,53.23,53.32,53.21,53.3,22400.0,40.9855,41.0548,40.9701,41.0394,22400.0
2014-12-10 14:50:00,53.29,53.3,53.13,53.13,34000.0,41.0317,41.0394,40.9085,40.9085,34000.0
2014-12-10 15:00:00,53.13,53.25,53.03,53.23,53000.0,40.9085,41.0009,40.8315,40.9855,53000.0
2014-12-10 15:10:00,53.21,53.37,53.21,53.36,40600.0,40.9701,41.0933,40.9701,41.0856,40600.0
2014-12-10 15:20:00,53.37,53.41,53.33,53.4,39900.0,41.0933,41.1241,41.0625,41.1164,39900.0
2014-12-10 15:30:00,53.41,53.44,53.32,53.38,80000.0,41.1241,41.1472,41.0548,41.101,80000.0
2014-12-10 15:40:00,53.38,53.38,53.18,53.2,83400.0,41.101,41.101,40.947,40.9624,83400.0
2014-12-10 15:50:00,53.19,53.35,53.17,53.27,189000.0,40.9547,41.0779,40.9393,41.0163,189000.0
2014-12-11 09:30:00,53.25,53.54,53.05,53.52,35500.0,41.0009,41.2242,40.8469,41.2088,35500.0
2014-12-11 09:40:00,53.54,53.58,53.37,53.42,28700.0,41.2242,41.255,41.0933,41.1318,28700.0
2014-12-11 09:50:00,53.4,53.47,53.09,53.13,32800.0,41.1164,41.1703,40.8777,40.9085,32800.0
2014-12-11 10:00:00,53.14,53.18,53.03,53.08,27800.0,40.9162,40.947,40.8315,40.87,27800.0
2014-12-11 10:10:00,53.07,53.22,52.95,53.22,46400.0,40.8623,40.9778,40.7699,40.9778,46400.0
2014-12-11 10:20:00,53.23,53.47,53.19,53.44,25800.0,40.9855,41.1703,40.9547,41.1472,25800.0
2014-12-11 10:30:00,53.47,53.57,53.46,53.55,43600.0,41.1703,41.2473,41.1626,41.2319,43600.0
2014-12-11 10:40:00,53.55,53.55,53.38,53.4,29800.0,41.2319,41.2319,41.101,41.1164,29800.0
2014-12-11 10:50:00,53.41,53.55,53.41,53.55,29500.0,41.1241,41.2319,41.1241,41.2319,29500.0
2014-12-11 11:00:00,53.54,53.65,53.53,53.56,24200.0,41.2242,41.3089,41.2165,41.2396,24200.0
2014-12-11 11:10:00,53.53,53.66,53.52,53.63,29800.0,41.2165,41.3166,41.2088,41.2935,29800.0
2014-12-11 11:20:00,53.64,53.7,53.62,53.63,20500.0,41.3012,41.3474,41.2858,41.2935,20500.0
2014-12-11 11:30:00,53.63,53.79,53.61,53.69,50200.0,41.2935,41.4167,41.2781,41.3397,50200.0
2014-12-11 11:40:00,53.69,53.75,53.54,53.57,28500.0,41.3397,41.3859,41.2242,41.2473,28500.0
2014-12-11 11:50:00,53.61,53.7,53.59,53.65,12500.0,41.2781,41.3474,41.2627,41.3089,12500.0
2014-12-11 12:00:00,53.63,53.65,53.54,53.56,15300.0,41.2935,41.3089,41.2242,41.2396,15300.0
2014-12-11 12:10:00,53.56,53.7,53.55,53.69,16100.0,41.2396,41.3474,41.2319,41.3397,16100.0
2014-12-11 12:20:00,53.66,53.74,53.66,53.69,21500.0,41.3166,41.3782,41.3166,41.3397,21500.0
2014-12-11 12:30:00,53.68,53.69,53.61,53.65,14300.0,41.332,41.3397,41.2781,41.3089,14300.0
2014-12-11 12:40:00,53.64,53.69,53.6,53.68,23400.0,41.3012,41.3397,41.2704,41.332,23400.0
2014-12-11 12:50:00,53.68,53.7,53.62,53.67,9900.0,41.332,41.3474,41.2858,41.3243,9900.0
2014-12-11 13:00:00,53.68,53.71,53.55,53.55,17100.0,41.332,41.3551,41.2319,41.2319,17100.0
2014-12-11 13:10:00,53.58,53.58,53.47,53.5,15400.0,41.255,41.255,41.1703,41.1934,15400.0
2014-12-11 13:20:00,53.51,53.52,53.39,53.41,10500.0,41.2011,41.2088,41.1087,41.1241,10500.0
2014-12-11 13:30:00,53.4,53.41,53.29,53.31,11600.0,41.1164,41.1241,41.0317,41.0471,11600.0
2014-12-11 13:40:00,53.32,53.4,53.3,53.4,8000.0,41.0548,41.1164,41.0394,41.1164,8000.0
2014-12-11 13:50:00,53.41,53.41,53.2,53.2,17100.0,41.1241,41.1241,40.9624,40.9624,17100.0
2014-12-11 14:00:00,53.19,53.28,53.16,53.23,22100.0,40.9547,41.024,40.9316,40.9855,22100.0
2014-12-11 14:10:00,53.22,53.29,53.2,53.26,12300.0,40.9778,41.0317,40.9624,41.0086,12300.0
2014-12-11 14:20:00,53.25,53.32,53.18,53.18,17900.0,41.0009,41.0548,40.947,40.947,17900.0
2014-12-11 14:30:00,53.19,53.24,53.16,53.23,20300.0,40.9547,40.9932,40.9316,40.9855,20300.0
2014-12-11 14:40:00,53.26,53.29,53.05,53.07,39200.0,41.0086,41.0317,40.8469,40.8623,39200.0
2014-12-11 14:50:00,53.07,53.14,53.04,53.06,15900.0,40.8623,40.9162,40.8392,40.8546,15900.0
2014-12-11 15:00:00,53.05,53.13,53.03,53.08,21800.0,40.8469,40.9085,40.8315,40.87,21800.0
2014-12-11 15:10:00,53.08,53.2,53.06,53.18,25200.0,40.87,40.9624,40.8546,40.947,25200.0
2014-12-11 15:20:00,53.18,53.25,53.12,53.22,29900.0,40.947,41.0009,40.9008,40.9778,29900.0
2014-12-11 15:30:00,53.21,53.26,53.1,53.12,35500.0,40.9701,41.0086,40.8854,40.9008,35500.0
2014-12-11 15:40:00,53.12,53.16,52.97,52.98,72800.0,40.9008,40.9316,40.7853,40.793,72800.0
2014-12-11 15:50:00,52.98,52.98,52.86,52.95,121500.0,40.793,40.793,40.7006,40.7699,121500.0
2014-12-12 09:30:00,52.57,52.78,52.31,52.57,44700.0,40.4773,40.639,40.2771,40.4773,44700.0
2014-12-12 09:40:00,52.57,52.66,52.46,52.55,21600.0,40.4773,40.5466,40.3926,40.4619,21600.0
2014-12-12 09:50:00,52.55,52.65,52.47,52.55,21800.0,40.4619,40.5389,40.4003,40.4619,21800.0
2014-12-12 10:00:00,52.56,52.59,52.43,52.59,32700.0,40.4696,40.4927,40.3695,40.4927,32700.0
2014-12-12 10:10:00,52.59,52.68,52.27,52.43,32400.0,40.4927,40.562,40.2463,40.3695,32400.0
2014-12-12 10:20:00,52.44,52.73,52.44,52.63,30000.0,40.3772,40.6005,40.3772,40.5235,30000.0
2014-12-12 10:30:00,52.62,52.72,52.57,52.58,19900.0,40.5158,40.5928,40.4773,40.485,19900.0
2014-12-12 10:40:00,52.6,52.64,52.47,52.61,20900.0,40.5004,40.5312,40.4003,40.5081,20900.0
2014-12-12 10:50:00,52.57,52.6,52.37,52.39,24400.0,40.4773,40.5004,40.3233,40.3387,24400.0
2014-12-12 11:00:00,52.38,52.39,52.24,52.32,20700.0,40.331,40.3387,40.2232,40.2848,20700.0
2014-12-12 11:10:00,52.31,52.5,52.28,52.47,23100.0,40.2771,40.4234,40.254,40.4003,23100.0
2014-12-12 11:20:00,52.48,52.49,52.33,52.39,15400.0,40.408,40.4157,40.2925,40.3387,15400.0
2014-12-12 11:30:00,52.42,52.62,52.39,52.61,34400.0,40.3618,40.5158,40.3387,40.5081,34400.0
2014-12-12 11:40:00,52.64,52.65,52.46,52.49,18700.0,40.5312,40.5389,40.3926,40.4157,18700.0
2014-12-12 11:50:00,52.47,52.53,52.36,52.41,11200.0,40.4003,40.4465,40.3156,40.3541,11200.0
2014-12-12 12:00:00,52.43,52.54,52.42,52.44,14400.0,40.3695,40.4542,40.3618,40.3772,14400.0
2014-12-12 12:10:00,52.43,52.47,52.36,52.47,23200.0,40.3695,40.4003,40.3156,40.4003,23200.0
2014-12-12 12:20:00,52.46,52.59,52.44,52.59,34700.0,40.3926,40.4927,40.3772,40.4927,34700.0
2014-12-12 12:30:00,52.61,52.68,52.49,52.63,29000.0,40.5081,40.562,40.4157,40.5235,29000.0
2014-12-12 12:40:00,52.64,52.68,52.61,52.67,17000.0,40.5312,40.562,40.5081,40.5543,17000.0
2014-12-12 12:50:00,52.66,52.66,52.55,52.58,15400.0,40.5466,40.5466,40.4619,40.485,15400.0
2014-12-12 13:00:00,52.55,52.69,52.52,52.69,20700.0,40.4619,40.5697,40.4388,40.5697,20700.0
2014-12-12 13:10:00,52.68,52.7,52.56,52.67,15900.0,40.562,40.5774,40.4696,40.5543,15900.0
2014-12-12 13:20:00,52.66,52.76,52.57,52.62,16700.0,40.5466,40.6236,40.4773,40.5158,16700.0
2014-12-12 13:30:00,52.62,52.66,52.49,52.66,14100.0,40.5158,40.5466,40.4157,40.5466,14100.0
2014-12-12 13:40:00,52.66,52.67,52.52,52.55,12400.0,40.5466,40.5543,40.4388,40.4619,12400.0
2014-12-12 13:50:00,52.54,52.59,52.47,52.58,9600.0,40.4542,40.4927,40.4003,40.485,9600.0
2014-12-12 14:00:00,52.57,52.63,52.53,52.58,19400.0,40.4773,40.5235,40.4465,40.485,19400.0
2014-12-12 14:10:00,52.58,52.6,52.53,52.58,18900.0,40.485,40.5004,40.4465,40.485,18900.0
2014-12-12 14:20:00,52.57,52.6,52.53,52.56,26900.0,40.4773,40.5004,40.4465,40.4696,26900.0
2014-12-12 14:30:00,52.56,52.56,52.41,52.43,34700.0,40.4696,40.4696,40.3541,40.3695,34700.0
2014-12-12 14:40:00,52.43,52.45,52.37,52.4,19100.0,40.3695,40.3849,40.3233,40.3464,19100.0
2014-12-12 14:50:00,52.38,52.38,52.31,52.34,18000.0,40.331,40.331,40.2771,40.3002,18000.0
2014-12-12 15:00:00,52.34,52.37,52.22,52.24,22100.0,40.3002,40.3233,40.2078,40.2232,22100.0
2014-12-12 15:10:00,52.23,52.24,52.15,52.21,26400.0,40.2155,40.2232,40.1539,40.2001,26400.0
2014-12-12 15:20:00,52.2,52.28,52.19,52.22,29700.0,40.1924,40.254,40.1847,40.2078,29700.0
2014-12-12 15:30:00,52.23,52.23,52.02,52.04,72500.0,40.2155,40.2155,40.0538,40.0692,72500.0
2014-12-12 15:40:00,52.04,52.06,51.91,51.95,101900.0,40.0692,40.0846,39.9691,39.9999,101900.0
2014-12-12 15:50:00,51.95,51.98,51.86,51.89,179100.0,39.9999,40.023,39.9306,39.9537,179100.0
2014-12-15 09:30:00,52.02,52.28,51.91,52.02,30500.0,40.0538,40.254,39.9691,40.0538,30500.0
2014-12-15 09:40:00,52.03,52.1,51.89,52.01,66200.0,40.0615,40.1154,39.9537,40.0461,66200.0
2014-12-15 09:50:00,51.99,52.03,51.77,51.81,15300.0,40.0307,40.0615,39.8613,39.8921,15300.0
2014-12-15 10:00:00,51.79,51.79,51.62,51.67,39200.0,39.8767,39.8767,39.7458,39.7843,39200.0
2014-12-15 10:10:00,51.67,51.83,51.67,51.78,27800.0,39.7843,39.9075,39.7843,39.869,27800.0
2014-12-15 10:20:00,51.78,51.78,51.56,51.59,46500.0,39.869,39.869,39.6996,39.7227,46500.0
2014-12-15 10:30:00,51.58,51.61,51.46,51.52,23600.0,39.715,39.7381,39.6226,39.6688,23600.0
2014-12-15 10:40:00,51.54,51.61,51.39,51.53,32000.0,39.6842,39.7381,39.5687,39.6765,32000.0
2014-12-15 10:50:00,51.52,51.61,51.52,51.54,34200.0,39.6688,39.7381,39.6688,39.6842,34200.0
2014-12-15 11:00:00,51.52,51.56,51.48,51.51,28400.0,39.6688,39.6996,39.638,39.6611,28400.0
2014-12-15 11:10:00,51.52,51.53,51.4,51.43,40600.0,39.6688,39.6765,39.5764,39.5995,40600.0
2014-12-15 11:20:00,51.42,51.45,51.33,51.37,56000.0,39.5918,39.6149,39.5226,39.5534,56000.0
2014-12-15 11:30:00,51.38,51.52,51.35,51.42,45300.0,39.561,39.6688,39.538,39.5918,45300.0
2014-12-15 11:40:00,51.44,51.44,51.33,51.37,33900.0,39.6072,39.6072,39.5226,39.5534,33900.0
2014-12-15 11:50:00,51.36,51.44,51.31,51.34,43300.0,39.5457,39.6072,39.5072,39.5303,43300.0
2014-12-15 12:00:00,51.32,51.45,51.29,51.36,107800.0,39.5149,39.6149,39.4918,39.5457,107800.0
2014-12-15 12:10:00,51.35,51.46,51.35,51.44,90700.0,39.538,39.6226,39.538,39.6072,90700.0
2014-12-15 12:20:00,51.45,51.47,51.41,51.46,65100.0,39.6149,39.6303,39.5841,39.6226,65100.0
2014-12-15 12:30:00,51.46,51.46,51.35,51.43,44000.0,39.6226,39.6226,39.538,39.5995,44000.0
2014-12-15 12:40:00,51.41,51.46,51.39,51.45,21500.0,39.5841,39.6226,39.5687,39.6149,21500.0
2014-12-15 12:50:00,51.46,51.59,51.41,51.59,20500.0,39.6226,39.7227,39.5841,39.7227,20500.0
2014-12-15 13:00:00,51.58,51.61,51.44,51.44,23600.0,39.715,39.7381,39.6072,39.6072,23600.0
2014-12-15 13:10:00,51.45,51.48,51.36,51.46,35500.0,39.6149,39.638,39.5457,39.6226,35500.0
2014-12-15 13:20:00,51.45,51.46,51.37,51.38,11400.0,39.6149,39.6226,39.5534,39.561,11400.0
2014-12-15 13:30:00,51.37,51.42,51.32,51.36,24600.0,39.5534,39.5918,39.5149,39.5457,24600.0
2014-12-15 13:40:00,51.38,51.45,51.36,51.41,17600.0,39.561,39.6149,39.5457,39.5841,17600.0
2014-12-15 13:50:00,51.4,51.48,51.37,51.43,16300.0,39.5764,39.638,39.5534,39.5995,16300.0
2014-12-15 14:00:00,51.43,51.46,51.38,51.4,12200.0,39.5995,39.6226,39.561,39.5764,12200.0
2014-12-15 14:10:00,51.39,51.4,51.32,51.33,37900.0,39.5687,39.5764,39.5149,39.5226,37900.0
2014-12-15 14:20:00,51.32,51.49,51.27,51.46,26000.0,39.5149,39.6457,39.4764,39.6226,26000.0
2014-12-15 14:30:00,51.44,51.52,51.38,51.44,18900.0,39.6072,39.6688,39.561,39.6072,18900.0
2014-12-15 14:40:00,51.45,51.46,51.11,51.21,69300.0,39.6149,39.6226,39.3532,39.4302,69300.0
2014-12-15 14:50:00,51.21,51.27,51.2,51.25,19500.0,39.4302,39.4764,39.4225,39.461,19500.0
2014-12-15 15:00:00,51.24,51.26,51.16,51.2,54400.0,39.4533,39.4687,39.3917,39.4225,54400.0
2014-12-15 15:10:00,51.2,51.29,51.19,51.24,52600.0,39.4225,39.4918,39.4148,39.4533,52600.0
2014-12-15 15:20:00,51.24,51.26,51.18,51.19,39900.0,39.4533,39.4687,39.4071,39.4148,39900.0
2014-12-15 15:30:00,51.17,51.31,51.12,51.3,57700.0,39.3994,39.5072,39.3609,39.4995,57700.0
2014-12-15 15:40:00,51.29,51.33,51.22,51.27,66900.0,39.4918,39.5226,39.4379,39.4764,66900.0
2014-12-15 15:50:00,51.26,51.31,51.13,51.13,104900.0,39.4687,39.5072,39.3686,39.3686,104900.0
2014-12-16 09:30:00,50.13,51.05,50.08,50.14,190500.0,38.5986,39.307,38.5601,38.6063,190500.0
2014-12-16 09:40:00,50.16,50.48,50.06,50.47,140800.0,38.6217,38.8681,38.5447,38.8604,140800.0
2014-12-16 09:50:00,50.5,50.54,50.19,50.27,60700.0,38.8835,38.9143,38.6448,38.7064,60700.0
2014-12-16 10:00:00,50.28,50.48,50.15,50.41,137100.0,38.7141,38.8681,38.614,38.8142,137100.0
2014-12-16 10:10:00,50.44,50.63,50.4,50.59,100400.0,38.8373,38.9836,38.8065,38.9528,100400.0
2014-12-16 10:20:00,50.56,50.83,50.47,50.81,78400.0,38.9297,39.1376,38.8604,39.1222,78400.0
2014-12-16 10:30:00,50.81,50.81,50.43,50.48,106400.0,39.1222,39.1222,38.8296,38.8681,106400.0
2014-12-16 10:40:00,50.47,50.51,50.41,50.42,57100.0,38.8604,38.8912,38.8142,38.8219,57100.0
2014-12-16 10:50:00,50.42,50.6,50.42,50.59,94100.0,38.8219,38.9605,38.8219,38.9528,94100.0
2014-12-16 11:00:00,50.57,50.64,50.54,50.6,57000.0,38.9374,38.9913,38.9143,38.9605,57000.0
2014-12-16 11:10:00,50.59,50.85,50.57,50.85,54600.0,38.9528,39.153,38.9374,39.153,54600.0
2014-12-16 11:20:00,50.86,51.17,50.77,51.13,162700.0,39.1607,39.3994,39.0914,39.3686,162700.0
2014-12-16 11:30:00,51.14,51.23,51.07,51.12,61500.0,39.3763,39.4456,39.3224,39.3609,61500.0
2014-12-16 11:40:00,51.1,51.12,50.89,50.95,42600.0,39.3455,39.3609,39.1838,39.23,42600.0
2014-12-16 11:50:00,50.93,50.93,50.66,50.68,53800.0,39.2146,39.2146,39.0067,39.0221,53800.0
2014-12-16 12:00:00,50.69,50.74,50.57,50.6,66700.0,39.0298,39.0683,38.9374,38.9605,66700.0
2014-12-16 12:10:00,50.62,50.64,50.54,50.56,42500.0,38.9759,38.9913,38.9143,38.9297,42500.0
2014-12-16 12:20:00,50.54,50.57,50.43,50.53,43700.0,38.9143,38.9374,38.8296,38.9066,43700.0
2014-12-16 12:30:00,50.55,50.69,50.53,50.65,29900.0,38.922,39.0298,38.9066,38.999,29900.0
2014-12-16 12:40:00,50.65,50.67,50.35,50.38,71400.0,38.999,39.0144,38.768,38.7911,71400.0
2014-12-16 12:50:00,50.37,50.37,49.88,49.92,141900.0,38.7834,38.7834,38.4061,38.4369,141900.0
2014-12-16 13:00:00,49.91,49.96,49.59,49.61,107400.0,38.4292,38.4677,38.1828,38.1982,107400.0
2014-12-16 13:10:00,49.62,49.65,49.38,49.43,138300.0,38.2059,38.229,38.0211,38.0596,138300.0
2014-12-16 13:20:00,49.44,49.61,49.31,49.36,78600.0,38.0673,38.1982,37.9672,38.0057,78600.0
2014-12-16 13:30:00,49.37,49.53,49.2,49.53,119300.0,38.0134,38.1366,37.8825,38.1366,119300.0
2014-12-16 13:40:00,49.53,49.64,49.44,49.51,59400.0,38.1366,38.2213,38.0673,38.1212,59400.0
2014-12-16 13:50:00,49.5,49.7,49.5,49.6,70600.0,38.1135,38.2675,38.1135,38.1905,70600.0
2014-12-16 14:00:00,49.6,49.73,49.48,49.69,55000.0,38.1905,38.2906,38.0981,38.2598,55000.0
2014-12-16 14:10:00,49.67,49.7,49.43,49.47,43500.0,38.2444,38.2675,38.0596,38.0904,43500.0
2014-12-16 14:20:00,49.45,49.56,49.35,49.42,50900.0,38.075,38.1597,37.998,38.0519,50900.0
2014-12-16 14:30:00,49.44,49.52,49.36,49.43,54500.0,38.0673,38.1289,38.0057,38.0596,54500.0
2014-12-16 14:40:00,49.41,49.54,49.4,49.41,55700.0,38.0442,38.1443,38.0365,38.0442,55700.0
2014-12-16 14:50:00,49.42,49.42,49.25,49.28,60100.0,38.0519,38.0519,37.921,37.9441,60100.0
2014-12-16 15:00:00,49.27,49.44,49.22,49.27,89600.0,37.9364,38.0673,37.8979,37.9364,89600.0
2014-12-16 15:10:00,49.28,49.28,49.15,49.19,105900.0,37.9441,37.9441,37.844,37.8748,105900.0
2014-12-16 15:20:00,49.18,49.23,49.01,49.05,121900.0,37.8671,37.9056,37.7362,37.767,121900.0
2014-12-16 15:30:00,49.03,49.05,48.65,48.68,270000.0,37.7516,37.767,37.459,37.4821,270000.0
2014-12-16 15:40:00,48.68,48.95,48.59,48.89,208300.0,37.4821,37.69,37.4128,37.6438,208300.0
2014-12-16 15:50:00,48.88,48.93,48.74,48.8,265400.0,37.6361,37.6746,37.5283,37.5745,265400.0
2014-12-17 09:30:00,49.11,49.16,48.57,48.73,113800.0,37.8132,37.8517,37.3974,37.5206,113800.0
2014-12-17 09:40:00,48.73,48.73,48.5,48.59,97000.0,37.5206,37.5206,37.3435,37.4128,97000.0
2014-12-17 09:50:00,48.6,48.7,48.58,48.65,37500.0,37.4205,37.4975,37.4051,37.459,37500.0
2014-12-17 10:00:00,48.65,48.83,48.65,48.78,73000.0,37.459,37.5976,37.459,37.5591,73000.0
2014-12-17 10:10:00,48.79,48.83,48.72,48.79,65300.0,37.5668,37.5976,37.5129,37.5668,65300.0
2014-12-17 10:20:00,48.77,48.77,48.59,48.64,54000.0,37.5514,37.5514,37.4128,37.4513,54000.0
2014-12-17 10:30:00,48.65,48.82,48.55,48.72,77700.0,37.459,37.5899,37.382,37.5129,77700.0
2014-12-17 10:40:00,48.71,48.76,48.66,48.68,54100.0,37.5052,37.5437,37.4667,37.4821,54100.0
2014-12-17 10:50:00,48.68,48.74,48.67,48.72,33800.0,37.4821,37.5283,37.4744,37.5129,33800.0
2014-12-17 11:00:00,48.72,48.76,48.66,48.67,45900.0,37.5129,37.5437,37.4667,37.4744,45900.0
2014-12-17 11:10:00,48.68,48.72,48.63,48.69,44900.0,37.4821,37.5129,37.4436,37.4898,44900.0
2014-12-17 11:20:00,48.7,48.73,48.65,48.7,73200.0,37.4975,37.5206,37.459,37.4975,73200.0
2014-12-17 11:30:00,48.7,48.73,48.64,48.7,65100.0,37.4975,37.5206,37.4513,37.4975,65100.0
2014-12-17 11:40:00,48.7,48.72,48.6,48.6,65500.0,37.4975,37.5129,37.4205,37.4205,65500.0
2014-12-17 11:50:00,48.6,48.78,48.54,48.73,96900.0,37.4205,37.5591,37.3743,37.5206,96900.0
2014-12-17 12:00:00,48.73,48.76,48.65,48.76,45600.0,37.5206,37.5437,37.459,37.5437,45600.0
2014-12-17 12:10:00,48.77,48.8,48.69,48.69,34700.0,37.5514,37.5745,37.4898,37.4898,34700.0
2014-12-17 12:20:00,48.7,48.71,48.53,48.53,63700.0,37.4975,37.5052,37.3666,37.3666,63700.0
2014-12-17 12:30:00,48.53,48.58,48.39,48.43,55800.0,37.3666,37.4051,37.2588,37.2896,55800.0
2014-12-17 12:40:00,48.42,48.54,48.27,48.49,152400.0,37.2819,37.3743,37.1664,37.3358,152400.0
2014-12-17 12:50:00,48.47,48.73,48.47,48.71,74800.0,37.3204,37.5206,37.3204,37.5052,74800.0
2014-12-17 13:00:00,48.7,48.81,48.7,48.8,24300.0,37.4975,37.5822,37.4975,37.5745,24300.0
2014-12-17 13:10:00,48.81,48.87,48.76,48.87,32600.0,37.5822,37.6284,37.5437,37.6284,32600.0
2014-12-17 13:20:00,48.87,48.93,48.85,48.87,30300.0,37.6284,37.6746,37.613,37.6284,30300.0
2014-12-17 13:30:00,48.87,48.97,48.85,48.86,33600.0,37.6284,37.7054,37.613,37.6207,33600.0
2014-12-17 13:40:00,48.86,48.89,48.66,48.71,31700.0,37.6207,37.6438,37.4667,37.5052,31700.0
2014-12-17 13:50:00,48.71,48.87,48.69,48.81,65500.0,37.5052,37.6284,37.4898,37.5822,65500.0
2014-12-17 14:00:00,48.82,48.98,48.7,48.98,199600.0,37.5899,37.7131,37.4975,37.7131,199600.0
2014-12-17 14:10:00,48.97,49.31,48.93,49.29,61600.0,37.7054,37.9672,37.6746,37.9518,61600.0
2014-12-17 14:20:00,49.29,49.45,49.28,49.35,58800.0,37.9518,38.075,37.9441,37.998,58800.0
2014-12-17 14:30:00,49.36,49.38,49.17,49.35,77700.0,38.0057,38.0211,37.8594,37.998,77700.0
2014-12-17 14:40:00,49.35,49.35,49.01,49.09,95400.0,37.998,37.998,37.7362,37.7978,95400.0
2014-12-17 14:50:00,49.09,49.24,49.05,49.11,46500.0,37.7978,37.9133,37.767,37.8132,46500.0
2014-12-17 15:00:00,49.1,49.14,48.98,49.08,66300.0,37.8055,37.8363,37.7131,37.7901,66300.0
2014-12-17 15:10:00,49.08,49.32,49.06,49.3,45000.0,37.7901,37.9749,37.7747,37.9595,45000.0
2014-12-17 15:20:00,49.3,49.53,49.21,49.51,62300.0,37.9595,38.1366,37.8902,38.1212,62300.0
2014-12-17 15:30:00,49.49,49.57,49.35,49.41,91100.0,38.1058,38.1674,37.998,38.0442,91100.0
2014-12-17 15:40:00,49.41,49.62,49.4,49.5,169400.0,38.0442,38.2059,38.0365,38.1135,169400.0
2014-12-17 15:50:00,49.5,49.53,49.41,49.48,155900.0,38.1135,38.1366,38.0442,38.0981,155900.0
2014-12-18 09:30:00,50.23,50.34,49.73,49.88,54200.0,38.6756,38.7603,38.2906,38.4061,54200.0
2014-12-18 09:40:00,49.91,50.0,49.65,49.67,60300.0,38.4292,38.4985,38.229,38.2444,60300.0
2014-12-18 09:50:00,49.69,49.95,49.67,49.91,27000.0,38.2598,38.46,38.2444,38.4292,27000.0
2014-12-18 10:00:00,49.9,49.9,49.65,49.76,70500.0,38.4215,38.4215,38.229,38.3137,70500.0
2014-12-18 10:10:00,49.75,49.87,49.6,49.61,30800.0,38.306,38.3984,38.1905,38.1982,30800.0
2014-12-18 10:20:00,49.62,49.7,49.55,49.58,37100.0,38.2059,38.2675,38.152,38.1751,37100.0
2014-12-18 10:30:00,49.56,49.62,49.52,49.54,54200.0,38.1597,38.2059,38.1289,38.1443,54200.0
2014-12-18 10:40:00,49.52,49.55,49.38,49.43,128900.0,38.1289,38.152,38.0211,38.0596,128900.0
2014-12-18 10:50:00,49.41,49.55,49.39,49.39,94900.0,38.0442,38.152,38.0288,38.0288,94900.0
2014-12-18 11:00:00,49.39,49.4,49.14,49.16,55000.0,38.0288,38.0365,37.8363,37.8517,55000.0
2014-12-18 11:10:00,49.15,49.25,49.12,49.25,92400.0,37.844,37.921,37.8209,37.921,92400.0
2014-12-18 11:20:00,49.24,49.27,49.19,49.24,48200.0,37.9133,37.9364,37.8748,37.9133,48200.0
2014-12-18 11:30:00,49.25,49.38,49.21,49.37,35500.0,37.921,38.0211,37.8902,38.0134,35500.0
2014-12-18 11:40:00,49.37,49.43,49.34,49.39,29900.0,38.0134,38.0596,37.9903,38.0288,29900.0
2014-12-18 11:50:00,49.41,49.6,49.39,49.56,72500.0,38.0442,38.1905,38.0288,38.1597,72500.0
2014-12-18 12:00:00,49.56,49.63,49.47,49.6,37500.0,38.1597,38.2136,38.0904,38.1905,37500.0
2014-12-18 12:10:00,49.59,49.72,49.56,49.66,29300.0,38.1828,38.2829,38.1597,38.2367,29300.0
2014-12-18 12:20:00,49.66,49.66,49.52,49.53,101600.0,38.2367,38.2367,38.1289,38.1366,101600.0
2014-12-18 12:30:00,49.53,49.55,49.45,49.52,30000.0,38.1366,38.152,38.075,38.1289,30000.0
2014-12-18 12:40:00,49.5,49.61,49.49,49.57,44100.0,38.1135,38.1982,38.1058,38.1674,44100.0
2014-12-18 12:50:00,49.57,49.58,49.48,49.53,21800.0,38.1674,38.1751,38.0981,38.1366,21800.0
2014-12-18 13:00:00,49.52,49.58,49.49,49.54,15500.0,38.1289,38.1751,38.1058,38.1443,15500.0
2014-12-18 13:10:00,49.53,49.56,49.47,49.49,20600.0,38.1366,38.1597,38.0904,38.1058,20600.0
2014-12-18 13:20:00,49.5,49.54,49.41,49.44,44000.0,38.1135,38.1443,38.0442,38.0673,44000.0
2014-12-18 13:30:00,49.44,49.52,49.42,49.45,26900.0,38.0673,38.1289,38.0519,38.075,26900.0
2014-12-18 13:40:00,49.44,49.46,49.33,49.34,31000.0,38.0673,38.0827,37.9826,37.9903,31000.0
2014-12-18 13:50:00,49.33,49.37,49.3,49.33,36100.0,37.9826,38.0134,37.9595,37.9826,36100.0
2014-12-18 14:00:00,49.32,49.36,49.24,49.26,27700.0,37.9749,38.0057,37.9133,37.9287,27700.0
2014-12-18 14:10:00,49.27,49.32,49.24,49.31,27500.0,37.9364,37.9749,37.9133,37.9672,27500.0
2014-12-18 14:20:00,49.3,49.31,49.14,49.17,49000.0,37.9595,37.9672,37.8363,37.8594,49000.0
2014-12-18 14:30:00,49.18,49.21,49.13,49.18,53500.0,37.8671,37.8902,37.8286,37.8671,53500.0
2014-12-18 14:40:00,49.17,49.18,49.0,49.02,64600.0,37.8594,37.8671,37.7285,37.7439,64600.0
2014-12-18 14:50:00,49.02,49.2,49.0,49.16,108300.0,37.7439,37.8825,37.7285,37.8517,108300.0
2014-12-18 15:00:00,49.17,49.26,49.13,49.23,97700.0,37.8594,37.9287,37.8286,37.9056,97700.0
2014-12-18 15:10:00,49.23,49.26,49.14,49.16,210600.0,37.9056,37.9287,37.8363,37.8517,210600.0
2014-12-18 15:20:00,49.16,49.19,49.13,49.18,108800.0,37.8517,37.8748,37.8286,37.8671,108800.0
2014-12-18 15:30:00,49.19,49.28,49.18,49.22,130300.0,37.8748,37.9441,37.8671,37.8979,130300.0
2014-12-18 15:40:00,49.22,49.29,49.21,49.28,316600.0,37.8979,37.9518,37.8902,37.9441,316600.0
2014-12-18 15:50:00,49.28,49.4,49.26,49.4,594200.0,37.9441,38.0365,37.9287,38.0365,594200.0
2014-12-19 09:30:00,49.56,49.65,49.28,49.47,454300.0,38.1597,38.229,37.9441,38.0904,454300.0
2014-12-19 09:40:00,49.52,49.87,49.5,49.84,50200.0,38.1289,38.3984,38.1135,38.3753,50200.0
2014-12-19 09:50:00,49.83,50.0,49.76,49.97,35800.0,38.3676,38.4985,38.3137,38.4754,35800.0
2014-12-19 10:00:00,49.95,50.0,49.65,49.7,66500.0,38.46,38.4985,38.229,38.2675,66500.0
2014-12-19 10:10:00,49.7,49.7,49.39,49.42,87600.0,38.2675,38.2675,38.0288,38.0519,87600.0
2014-12-19 10:20:00,49.42,49.52,49.25,49.37,58400.0,38.0519,38.1289,37.921,38.0134,58400.0
2014-12-19 10:30:00,49.38,49.39,49.08,49.14,76400.0,38.0211,38.0288,37.7901,37.8363,76400.0
2014-12-19 10:40:00,49.15,49.32,49.08,49.17,59900.0,37.844,37.9749,37.7901,37.8594,59900.0
2014-12-19 10:50:00,49.18,49.35,49.15,49.35,37600.0,37.8671,37.998,37.844,37.998,37600.0
2014-12-19 11:00:00,49.34,49.34,49.09,49.13,63900.0,37.9903,37.9903,37.7978,37.8286,63900.0
2014-12-19 11:10:00,49.13,49.25,49.09,49.22,52600.0,37.8286,37.921,37.7978,37.8979,52600.0
2014-12-19 11:20:00,49.24,49.29,49.2,49.22,29600.0,37.9133,37.9518,37.8825,37.8979,29600.0
2014-12-19 11:30:00,49.21,49.31,49.19,49.3,49600.0,37.8902,37.9672,37.8748,37.9595,49600.0
2014-12-19 11:40:00,49.31,49.36,49.17,49.27,48600.0,37.9672,38.0057,37.8594,37.9364,48600.0
2014-12-19 11:50:00,49.27,49.3,49.22,49.24,28600.0,37.9364,37.9595,37.8979,37.9133,28600.0
2014-12-19 12:00:00,49.25,49.32,49.17,49.26,25700.0,37.921,37.9749,37.8594,37.9287,25700.0
2014-12-19 12:10:00,49.25,49.25,49.15,49.22,44700.0,37.921,37.921,37.844,37.8979,44700.0
2014-12-19 12:20:00,49.22,49.24,49.07,49.08,36100.0,37.8979,37.9133,37.7824,37.7901,36100.0
2014-12-19 12:30:00,49.07,49.09,49.02,49.05,40400.0,37.7824,37.7978,37.7439,37.767,40400.0
2014-12-19 12:40:00,49.04,49.11,48.98,49.1,50700.0,37.7593,37.8132,37.7131,37.8055,50700.0
2014-12-19 12:50:00,49.1,49.11,48.98,48.98,32800.0,37.8055,37.8132,37.7131,37.7131,32800.0
2014-12-19 13:00:00,48.99,49.05,48.93,48.93,41100.0,37.7208,37.767,37.6746,37.6746,41100.0
2014-12-19 13:10:00,48.93,48.94,48.86,48.88,36200.0,37.6746,37.6823,37.6207,37.6361,36200.0
2014-12-19 13:20:00,48.87,48.98,48.87,48.97,32100.0,37.6284,37.7131,37.6284,37.7054,32100.0
2014-12-19 13:30:00,48.97,49.06,48.95,49.04,36300.0,37.7054,37.7747,37.69,37.7593,36300.0
2014-12-19 13:40:00,49.04,49.05,48.94,48.96,32100.0,37.7593,37.767,37.6823,37.6977,32100.0
2014-12-19 13:50:00,48.96,49.07,48.95,49.05,31300.0,37.6977,37.7824,37.69,37.767,31300.0
2014-12-19 14:00:00,49.05,49.12,49.03,49.1,25100.0,37.767,37.8209,37.7516,37.8055,25100.0
2014-12-19 14:10:00,49.09,49.11,49.05,49.1,28200.0,37.7978,37.8132,37.767,37.8055,28200.0
2014-12-19 14:20:00,49.1,49.1,49.01,49.09,24700.0,37.8055,37.8055,37.7362,37.7978,24700.0
2014-12-19 14:30:00,49.09,49.29,49.09,49.28,37500.0,37.7978,37.9518,37.7978,37.9441,37500.0
2014-12-19 14:40:00,49.29,49.4,49.26,49.39,36800.0,37.9518,38.0365,37.9287,38.0288,36800.0
2014-12-19 14:50:00,49.4,49.47,49.38,49.41,62700.0,38.0365,38.0904,38.0211,38.0442,62700.0
2014-12-19 15:00:00,49.41,49.42,49.28,49.33,58000.0,38.0442,38.0519,37.9441,37.9826,58000.0
2014-12-19 15:10:00,49.31,49.33,49.18,49.24,68900.0,37.9672,37.9826,37.8671,37.9133,68900.0
2014-12-19 15:20:00,49.22,49.34,49.18,49.33,83000.0,37.8979,37.9903,37.8671,37.9826,83000.0
2014-12-19 15:30:00,49.33,49.48,49.33,49.45,114300.0,37.9826,38.0981,37.9826,38.075,114300.0
2014-12-19 15:40:00,49.46,49.53,49.43,49.51,199900.0,38.0827,38.1366,38.0596,38.1212,199900.0
2014-12-19 15:50:00,49.51,49.51,49.39,49.4,448600.0,38.1212,38.1212,38.0288,38.0365,448600.0
2014-12-22 09:30:00,49.4,49.81,49.4,49.5,98700.0,38.0365,38.3522,38.0365,38.1135,98700.0
2014-12-22 09:40:00,49.42,49.44,49.17,49.2,55500.0,38.0519,38.0673,37.8594,37.8825,55500.0
2014-12-22 09:50:00,49.19,49.28,49.07,49.12,48700.0,37.8748,37.9441,37.7824,37.8209,48700.0
2014-12-22 10:00:00,49.12,49.35,49.09,49.25,54700.0,37.8209,37.998,37.7978,37.921,54700.0
2014-12-22 10:10:00,49.23,49.32,49.14,49.29,40800.0,37.9056,37.9749,37.8363,37.9518,40800.0
2014-12-22 10:20:00,49.29,49.49,49.28,49.42,47000.0,37.9518,38.1058,37.9441,38.0519,47000.0
2014-12-22 10:30:00,49.42,49.53,49.38,49.5,36600.0,38.0519,38.1366,38.0211,38.1135,36600.0
2014-12-22 10:40:00,49.5,49.61,49.46,49.6,39400.0,38.1135,38.1982,38.0827,38.1905,39400.0
2014-12-22 10:50:00,49.59,49.63,49.55,49.58,26700.0,38.1828,38.2136,38.152,38.1751,26700.0
2014-12-22 11:00:00,49.57,49.59,49.45,49.5,40500.0,38.1674,38.1828,38.075,38.1135,40500.0
2014-12-22 11:10:00,49.48,49.55,49.46,49.48,33000.0,38.0981,38.152,38.0827,38.0981,33000.0
2014-12-22 11:20:00,49.49,49.62,49.48,49.6,25500.0,38.1058,38.2059,38.0981,38.1905,25500.0
2014-12-22 11:30:00,49.59,49.67,49.57,49.62,39100.0,38.1828,38.2444,38.1674,38.2059,39100.0
2014-12-22 11:40:00,49.63,49.65,49.55,49.61,35700.0,38.2136,38.229,38.152,38.1982,35700.0
2014-12-22 11:50:00,49.59,49.69,49.58,49.62,24700.0,38.1828,38.2598,38.1751,38.2059,24700.0
2014-12-22 12:00:00,49.61,49.61,49.46,49.49,23800.0,38.1982,38.1982,38.0827,38.1058,23800.0
2014-12-22 12:10:00,49.49,49.5,49.38,49.39,26100.0,38.1058,38.1135,38.0211,38.0288,26100.0
2014-12-22 12:20:00,49.39,49.4,49.34,49.35,41300.0,38.0288,38.0365,37.9903,37.998,41300.0
2014-12-22 12:30:00,49.35,49.35,49.23,49.25,25200.0,37.998,37.998,37.9056,37.921,25200.0
2014-12-22 12:40:00,49.25,49.26,49.16,49.18,65400.0,37.921,37.9287,37.8517,37.8671,65400.0
2014-12-22 12:50:00,49.17,49.28,49.17,49.23,25500.0,37.8594,37.9441,37.8594,37.9056,25500.0
2014-12-22 13:00:00,49.24,49.29,49.21,49.29,28500.0,37.9133,37.9518,37.8902,37.9518,28500.0
2014-12-22 13:10:00,49.28,49.39,49.28,49.32,29300.0,37.9441,38.0288,37.9441,37.9749,29300.0
2014-12-22 13:20:00,49.32,49.35,49.27,49.31,17000.0,37.9749,37.998,37.9364,37.9672,17000.0
2014-12-22 13:30:00,49.31,49.31,49.23,49.29,33700.0,37.9672,37.9672,37.9056,37.9518,33700.0
2014-12-22 13:40:00,49.29,49.3,49.25,49.28,38000.0,37.9518,37.9595,37.921,37.9441,38000.0
2014-12-22 13:50:00,49.28,49.32,49.26,49.26,23300.0,37.9441,37.9749,37.9287,37.9287,23300.0
2014-12-22 14:00:00,49.27,49.27,49.14,49.14,36800.0,37.9364,37.9364,37.8363,37.8363,36800.0
2014-12-22 14:10:00,49.16,49.16,49.08,49.09,25000.0,37.8517,37.8517,37.7901,37.7978,25000.0
2014-12-22 14:20:00,49.09,49.15,49.08,49.15,33000.0,37.7978,37.844,37.7901,37.844,33000.0
2014-12-22 14:30:00,49.14,49.19,49.12,49.14,30000.0,37.8363,37.8748,37.8209,37.8363,30000.0
2014-12-22 14:40:00,49.14,49.22,49.11,49.22,39600.0,37.8363,37.8979,37.8132,37.8979,39600.0
2014-12-22 14:50:00,49.21,49.21,49.09,49.11,94500.0,37.8902,37.8902,37.7978,37.8132,94500.0
2014-12-22 15:00:00,49.11,49.17,49.08,49.08,38300.0,37.8132,37.8594,37.7901,37.7901,38300.0
2014-12-22 15:10:00,49.07,49.12,49.03,49.04,50600.0,37.7824,37.8209,37.7516,37.7593,50600.0
2014-12-22 15:20:00,49.04,49.06,49.0,49.05,139600.0,37.7593,37.7747,37.7285,37.767,139600.0
2014-12-22 15:30:00,49.05,49.06,48.97,49.01,156900.0,37.767,37.7747,37.7054,37.7362,156900.0
2014-12-22 15:40:00,49.0,49.02,48.9,49.01,172400.0,37.7285,37.7439,37.6515,37.7362,172400.0
2014-12-22 15:50:00,49.01,49.04,48.91,48.96,359500.0,37.7362,37.7593,37.6592,37.6977,359500.0
2014-12-23 09:30:00,49.4,49.44,49.15,49.44,43300.0,38.0365,38.0673,37.844,38.0673,43300.0
2014-12-23 09:40:00,49.44,49.66,49.42,49.66,36200.0,38.0673,38.2367,38.0519,38.2367,36200.0
2014-12-23 09:50:00,49.67,49.84,49.65,49.73,58400.0,38.2444,38.3753,38.229,38.2906,58400.0
2014-12-23 10:00:00,49.74,50.01,49.71,49.94,55000.0,38.2983,38.5062,38.2752,38.4523,55000.0
2014-12-23 10:10:00,49.94,50.03,49.86,50.02,53100.0,38.4523,38.5216,38.3907,38.5139,53100.0
2014-12-23 10:20:00,50.01,50.01,49.9,49.99,27500.0,38.5062,38.5062,38.4215,38.4908,27500.0
2014-12-23 10:30:00,49.98,50.12,49.96,49.99,29100.0,38.4831,38.5909,38.4677,38.4908,29100.0
2014-12-23 10:40:00,49.98,50.01,49.91,49.94,35500.0,38.4831,38.5062,38.4292,38.4523,35500.0
2014-12-23 10:50:00,49.94,49.95,49.87,49.91,41200.0,38.4523,38.46,38.3984,38.4292,41200.0
2014-12-23 11:00:00,49.91,49.93,49.87,49.88,29900.0,38.4292,38.4446,38.3984,38.4061,29900.0
2014-12-23 11:10:00,49.88,49.88,49.8,49.88,25900.0,38.4061,38.4061,38.3445,38.4061,25900.0
2014-12-23 11:20:00,49.88,49.9,49.84,49.87,30600.0,38.4061,38.4215,38.3753,38.3984,30600.0
2014-12-23 11:30:00,49.87,49.9,49.85,49.87,19300.0,38.3984,38.4215,38.383,38.3984,19300.0
2014-12-23 11:40:00,49.89,49.89,49.81,49.84,18100.0,38.4138,38.4138,38.3522,38.3753,18100.0
2014-12-23 11:50:00,49.84,49.85,49.79,49.8,17300.0,38.3753,38.383,38.3368,38.3445,17300.0
2014-12-23 12:00:00,49.8,49.87,49.78,49.85,16000.0,38.3445,38.3984,38.3291,38.383,16000.0
2014-12-23 12:10:00,49.87,49.89,49.83,49.89,39700.0,38.3984,38.4138,38.3676,38.4138,39700.0
2014-12-23 12:20:00,49.89,49.93,49.87,49.88,33300.0,38.4138,38.4446,38.3984,38.4061,33300.0
2014-12-23 12:30:00,49.87,49.88,49.78,49.81,19800.0,38.3984,38.4061,38.3291,38.3522,19800.0
2014-12-23 12:40:00,49.81,49.84,49.75,49.79,25900.0,38.3522,38.3753,38.306,38.3368,25900.0
2014-12-23 12:50:00,49.78,49.81,49.74,49.75,12100.0,38.3291,38.3522,38.2983,38.306,12100.0
2014-12-23 13:00:00,49.73,49.74,49.68,49.74,11000.0,38.2906,38.2983,38.2521,38.2983,11000.0
2014-12-23 13:10:00,49.73,49.76,49.7,49.74,17900.0,38.2906,38.3137,38.2675,38.2983,17900.0
2014-12-23 13:20:00,49.75,49.76,49.7,49.71,19800.0,38.306,38.3137,38.2675,38.2752,19800.0
2014-12-23 13:30:00,49.71,49.71,49.64,49.69,14200.0,38.2752,38.2752,38.2213,38.2598,14200.0
2014-12-23 13:40:00,49.69,49.71,49.67,49.67,17800.0,38.2598,38.2752,38.2444,38.2444,17800.0
2014-12-23 13:50:00,49.68,49.71,49.64,49.65,21500.0,38.2521,38.2752,38.2213,38.229,21500.0
2014-12-23 14:00:00,49.65,49.72,49.65,49.7,20900.0,38.229,38.2829,38.229,38.2675,20900.0
2014-12-23 14:10:00,49.7,49.78,49.69,49.76,19100.0,38.2675,38.3291,38.2598,38.3137,19100.0
2014-12-23 14:20:00,49.76,49.77,49.73,49.75,14400.0,38.3137,38.3214,38.2906,38.306,14400.0
2014-12-23 14:30:00,49.75,49.75,49.62,49.63,23600.0,38.306,38.306,38.2059,38.2136,23600.0
2014-12-23 14:40:00,49.63,49.65,49.6,49.65,37500.0,38.2136,38.229,38.1905,38.229,37500.0
2014-12-23 14:50:00,49.64,49.66,49.63,49.66,26100.0,38.2213,38.2367,38.2136,38.2367,26100.0
2014-12-23 15:00:00,49.65,49.69,49.62,49.63,29700.0,38.229,38.2598,38.2059,38.2136,29700.0
2014-12-23 15:10:00,49.63,49.66,49.62,49.66,27300.0,38.2136,38.2367,38.2059,38.2367,27300.0
2014-12-23 15:20:00,49.66,49.66,49.54,49.57,34000.0,38.2367,38.2367,38.1443,38.1674,34000.0
2014-12-23 15:30:00,49.57,49.58,49.52,49.52,47300.0,38.1674,38.1751,38.1289,38.1289,47300.0
2014-12-23 15:40:00,49.53,49.55,49.46,49.54,111400.0,38.1366,38.152,38.0827,38.1443,111400.0
2014-12-23 15:50:00,49.55,49.62,49.54,49.56,142700.0,38.152,38.2059,38.1443,38.1597,142700.0
2014-12-24 09:30:00,49.82,49.88,49.56,49.56,55600.0,38.3599,38.4061,38.1597,38.1597,55600.0
2014-12-24 09:40:00,49.55,49.59,49.42,49.48,34000.0,38.152,38.1828,38.0519,38.0981,34000.0
2014-12-24 09:50:00,49.5,49.63,49.48,49.56,25000.0,38.1135,38.2136,38.0981,38.1597,25000.0
2014-12-24 10:00:00,49.54,49.68,49.51,49.6,21000.0,38.1443,38.2521,38.1212,38.1905,21000.0
2014-12-24 10:10:00,49.61,49.65,49.52,49.54,22600.0,38.1982,38.229,38.1289,38.1443,22600.0
2014-12-24 10:20:00,49.55,49.6,49.47,49.47,26500.0,38.152,38.1905,38.0904,38.0904,26500.0
2014-12-24 10:30:00,49.47,49.5,49.41,49.46,24800.0,38.0904,38.1135,38.0442,38.0827,24800.0
2014-12-24 10:40:00,49.46,49.48,49.33,49.35,8900.0,38.0827,38.0981,37.9826,37.998,8900.0
2014-12-24 10:50:00,49.32,49.33,49.25,49.28,20500.0,37.9749,37.9826,37.921,37.9441,20500.0
2014-12-24 11:00:00,49.28,49.3,49.26,49.26,27500.0,37.9441,37.9595,37.9287,37.9287,27500.0
2014-12-24 11:10:00,49.27,49.29,49.25,49.28,25300.0,37.9364,37.9518,37.921,37.9441,25300.0
2014-12-24 11:20:00,49.26,49.39,49.25,49.39,20300.0,37.9287,38.0288,37.921,38.0288,20300.0
2014-12-24 11:30:00,49.38,49.49,49.38,49.48,16300.0,38.0211,38.1058,38.0211,38.0981,16300.0
2014-12-24 11:40:00,49.49,49.6,49.49,49.57,16800.0,38.1058,38.1905,38.1058,38.1674,16800.0
2014-12-24 11:50:00,49.57,49.61,49.51,49.57,17600.0,38.1674,38.1982,38.1212,38.1674,17600.0
2014-12-24 12:00:00,49.58,49.63,49.53,49.57,11200.0,38.1751,38.2136,38.1366,38.1674,11200.0
2014-12-24 12:10:00,49.58,49.62,49.54,49.58,11500.0,38.1751,38.2059,38.1443,38.1751,11500.0
2014-12-24 12:20:00,49.6,49.68,49.58,49.59,16200.0,38.1905,38.2521,38.1751,38.1828,16200.0
2014-12-24 12:30:00,49.59,49.61,49.45,49.46,34600.0,38.1828,38.1982,38.075,38.0827,34600.0
2014-12-24 12:40:00,49.46,49.49,49.36,49.42,51100.0,38.0827,38.1058,38.0057,38.0519,51100.0
2014-12-24 12:50:00,49.41,49.44,49.31,49.34,77000.0,38.0442,38.0673,37.9672,37.9903,77000.0
2014-12-26 09:30:00,49.75,49.75,49.37,49.64,19000.0,38.306,38.306,38.0134,38.2213,19000.0
2014-12-26 09:40:00,49.59,49.6,49.33,49.45,16700.0,38.1828,38.1905,37.9826,38.075,16700.0
2014-12-26 09:50:00,49.43,49.47,49.37,49.46,7900.0,38.0596,38.0904,38.0134,38.0827,7900.0
2014-12-26 10:00:00,49.44,49.49,49.36,49.49,9500.0,38.0673,38.1058,38.0057,38.1058,9500.0
2014-12-26 10:10:00,49.49,49.61,49.49,49.55,22400.0,38.1058,38.1982,38.1058,38.152,22400.0
2014-12-26 10:20:00,49.55,49.56,49.43,49.44,8600.0,38.152,38.1597,38.0596,38.0673,8600.0
2014-12-26 10:30:00,49.44,49.47,49.34,49.35,10200.0,38.0673,38.0904,37.9903,37.998,10200.0
2014-12-26 10:40:00,49.35,49.38,49.3,49.33,14600.0,37.998,38.0211,37.9595,37.9826,14600.0
2014-12-26 10:50:00,49.34,49.36,49.22,49.23,22700.0,37.9903,38.0057,37.8979,37.9056,22700.0
2014-12-26 11:00:00,49.23,49.42,49.22,49.39,19900.0,37.9056,38.0519,37.8979,38.0288,19900.0
2014-12-26 11:10:00,49.38,49.38,49.31,49.34,12500.0,38.0211,38.0211,37.9672,37.9903,12500.0
2014-12-26 11:20:00,49.36,49.38,49.28,49.3,20200.0,38.0057,38.0211,37.9441,37.9595,20200.0
2014-12-26 11:30:00,49.29,49.3,49.2,49.23,21900.0,37.9518,37.9595,37.8825,37.9056,21900.0
2014-12-26 11:40:00,49.22,49.25,49.15,49.2,10700.0,37.8979,37.921,37.844,37.8825,10700.0
2014-12-26 11:50:00,49.21,49.29,49.21,49.25,9400.0,37.8902,37.9518,37.8902,37.921,9400.0
2014-12-26 12:00:00,49.27,49.27,49.17,49.18,13700.0,37.9364,37.9364,37.8594,37.8671,13700.0
2014-12-26 12:10:00,49.18,49.22,49.1,49.2,23700.0,37.8671,37.8979,37.8055,37.8825,23700.0
2014-12-26 12:20:00,49.21,49.26,49.17,49.2,10500.0,37.8902,37.9287,37.8594,37.8825,10500.0
2014-12-26 12:30:00,49.2,49.2,49.1,49.1,11500.0,37.8825,37.8825,37.8055,37.8055,11500.0
2014-12-26 12:40:00,49.11,49.13,49.07,49.13,17600.0,37.8132,37.8286,37.7824,37.8286,17600.0
2014-12-26 12:50:00,49.14,49.15,49.07,49.13,10600.0,37.8363,37.844,37.7824,37.8286,10600.0
2014-12-26 13:00:00,49.14,49.16,49.04,49.05,10200.0,37.8363,37.8517,37.7593,37.767,10200.0
2014-12-26 13:10:00,49.05,49.1,49.03,49.08,11600.0,37.767,37.8055,37.7516,37.7901,11600.0
2014-12-26 13:20:00,49.07,49.13,49.02,49.05,12500.0,37.7824,37.8286,37.7439,37.767,12500.0
2014-12-26 13:30:00,49.05,49.07,49.0,49.01,17800.0,37.767,37.7824,37.7285,37.7362,17800.0
2014-12-26 13:40:00,49.01,49.04,49.0,49.04,15200.0,37.7362,37.7593,37.7285,37.7593,15200.0
2014-12-26 13:50:00,49.04,49.08,49.03,49.06,14100.0,37.7593,37.7901,37.7516,37.7747,14100.0
2014-12-26 14:00:00,49.06,49.13,49.05,49.11,15300.0,37.7747,37.8286,37.767,37.8132,15300.0
2014-12-26 14:10:00,49.11,49.17,49.1,49.15,20500.0,37.8132,37.8594,37.8055,37.844,20500.0
2014-12-26 14:20:00,49.16,49.19,49.09,49.18,20800.0,37.8517,37.8748,37.7978,37.8671,20800.0
2014-12-26 14:30:00,49.19,49.32,49.19,49.28,28300.0,37.8748,37.9749,37.8748,37.9441,28300.0
2014-12-26 14:40:00,49.3,49.32,49.28,49.28,17700.0,37.9595,37.9749,37.9441,37.9441,17700.0
2014-12-26 14:50:00,49.27,49.28,49.23,49.26,11700.0,37.9364,37.9441,37.9056,37.9287,11700.0
2014-12-26 15:00:00,49.25,49.25,49.17,49.21,28800.0,37.921,37.921,37.8594,37.8902,28800.0
2014-12-26 15:10:00,49.21,49.24,49.19,49.23,40300.0,37.8902,37.9133,37.8748,37.9056,40300.0
2014-12-26 15:20:00,49.23,49.25,49.21,49.24,27000.0,37.9056,37.921,37.8902,37.9133,27000.0
2014-12-26 15:30:00,49.23,49.23,49.15,49.19,38300.0,37.9056,37.9056,37.844,37.8748,38300.0
2014-12-26 15:40:00,49.19,49.19,49.13,49.14,66300.0,37.8748,37.8748,37.8286,37.8363,66300.0
2014-12-26 15:50:00,49.16,49.16,49.04,49.08,107900.0,37.8517,37.8517,37.7593,37.7901,107900.0
2014-12-29 09:30:00,48.85,49.05,48.72,48.85,76700.0,37.8977,38.0528,37.7968,37.8977,76700.0
2014-12-29 09:40:00,48.84,49.05,48.81,49.05,24600.0,37.8899,38.0528,37.8667,38.0528,24600.0
2014-12-29 09:50:00,49.05,49.33,49.02,49.27,41000.0,38.0528,38.2701,38.0296,38.2235,41000.0
2014-12-29 10:00:00,49.3,49.44,49.28,49.44,35100.0,38.2468,38.3554,38.2313,38.3554,35100.0
2014-12-29 10:10:00,49.43,49.49,49.39,49.46,27300.0,38.3476,38.3942,38.3166,38.3709,27300.0
2014-12-29 10:20:00,49.43,49.48,49.4,49.46,12800.0,38.3476,38.3864,38.3244,38.3709,12800.0
2014-12-29 10:30:00,49.48,49.48,49.43,49.45,14200.0,38.3864,38.3864,38.3476,38.3632,14200.0
2014-12-29 10:40:00,49.45,49.46,49.4,49.43,10500.0,38.3632,38.3709,38.3244,38.3476,10500.0
2014-12-29 10:50:00,49.43,49.47,49.38,49.39,20400.0,38.3476,38.3787,38.3089,38.3166,20400.0
2014-12-29 11:00:00,49.38,49.38,49.27,49.27,21900.0,38.3089,38.3089,38.2235,38.2235,21900.0
2014-12-29 11:10:00,49.29,49.29,49.14,49.18,23500.0,38.239,38.239,38.1227,38.1537,23500.0
2014-12-29 11:20:00,49.16,49.2,49.11,49.2,17400.0,38.1382,38.1692,38.0994,38.1692,17400.0
2014-12-29 11:30:00,49.2,49.33,49.19,49.33,22400.0,38.1692,38.2701,38.1615,38.2701,22400.0
2014-12-29 11:40:00,49.34,49.44,49.32,49.41,28900.0,38.2778,38.3554,38.2623,38.3321,28900.0
2014-12-29 11:50:00,49.41,49.44,49.35,49.36,21300.0,38.3321,38.3554,38.2856,38.2933,21300.0
2014-12-29 12:00:00,49.36,49.38,49.35,49.37,14900.0,38.2933,38.3089,38.2856,38.3011,14900.0
2014-12-29 12:10:00,49.37,49.38,49.35,49.36,9200.0,38.3011,38.3089,38.2856,38.2933,9200.0
2014-12-29 12:20:00,49.37,49.38,49.29,49.29,21000.0,38.3011,38.3089,38.239,38.239,21000.0
2014-12-29 12:30:00,49.31,49.33,49.27,49.31,14200.0,38.2546,38.2701,38.2235,38.2546,14200.0
2014-12-29 12:40:00,49.31,49.33,49.27,49.27,13700.0,38.2546,38.2701,38.2235,38.2235,13700.0
2014-12-29 12:50:00,49.28,49.31,49.21,49.21,28200.0,38.2313,38.2546,38.177,38.177,28200.0
2014-12-29 13:00:00,49.21,49.24,49.17,49.23,15700.0,38.177,38.2002,38.1459,38.1925,15700.0
2014-12-29 13:10:00,49.23,49.28,49.21,49.27,24300.0,38.1925,38.2313,38.177,38.2235,24300.0
2014-12-29 13:20:00,49.28,49.29,49.24,49.25,19500.0,38.2313,38.239,38.2002,38.208,19500.0
2014-12-29 13:30:00,49.25,49.25,49.17,49.18,29500.0,38.208,38.208,38.1459,38.1537,29500.0
2014-12-29 13:40:00,49.18,49.28,49.16,49.26,12700.0,38.1537,38.2313,38.1382,38.2158,12700.0
2014-12-29 13:50:00,49.27,49.33,49.24,49.32,11800.0,38.2235,38.2701,38.2002,38.2623,11800.0
2014-12-29 14:00:00,49.31,49.34,49.3,49.32,31600.0,38.2546,38.2778,38.2468,38.2623,31600.0
2014-12-29 14:10:00,49.31,49.33,49.21,49.24,14800.0,38.2546,38.2701,38.177,38.2002,14800.0
2014-12-29 14:20:00,49.25,49.28,49.23,49.24,20600.0,38.208,38.2313,38.1925,38.2002,20600.0
2014-12-29 14:30:00,49.23,49.24,49.2,49.24,12900.0,38.1925,38.2002,38.1692,38.2002,12900.0
2014-12-29 14:40:00,49.25,49.33,49.24,49.31,20900.0,38.208,38.2701,38.2002,38.2546,20900.0
2014-12-29 14:50:00,49.31,49.35,49.31,49.34,18100.0,38.2546,38.2856,38.2546,38.2778,18100.0
2014-12-29 15:00:00,49.34,49.34,49.3,49.32,16400.0,38.2778,38.2778,38.2468,38.2623,16400.0
2014-12-29 15:10:00,49.31,49.31,49.25,49.27,22200.0,38.2546,38.2546,38.208,38.2235,22200.0
2014-12-29 15:20:00,49.26,49.27,49.24,49.26,21200.0,38.2158,38.2235,38.2002,38.2158,21200.0
2014-12-29 15:30:00,49.26,49.27,49.21,49.22,31400.0,38.2158,38.2235,38.177,38.1847,31400.0
2014-12-29 15:40:00,49.21,49.23,49.18,49.18,38400.0,38.177,38.1925,38.1537,38.1537,38400.0
2014-12-29 15:50:00,49.19,49.23,49.15,49.22,103700.0,38.1615,38.1925,38.1304,38.1847,103700.0
2014-12-30 09:30:00,49.15,49.39,49.15,49.35,47300.0,38.1304,38.3166,38.1304,38.2856,47300.0
2014-12-30 09:40:00,49.37,49.68,49.33,49.66,34000.0,38.3011,38.5416,38.2701,38.5261,34000.0
2014-12-30 09:50:00,49.64,49.72,49.58,49.66,27800.0,38.5106,38.5726,38.464,38.5261,27800.0
2014-12-30 10:00:00,49.62,49.64,49.39,49.49,19300.0,38.495,38.5106,38.3166,38.3942,19300.0
2014-12-30 10:10:00,49.46,49.57,49.44,49.54,24800.0,38.3709,38.4563,38.3554,38.433,24800.0
2014-12-30 10:20:00,49.54,49.56,49.48,49.53,20800.0,38.433,38.4485,38.3864,38.4252,20800.0
2014-12-30 10:30:00,49.52,49.52,49.41,49.42,11500.0,38.4175,38.4175,38.3321,38.3399,11500.0
2014-12-30 10:40:00,49.41,49.48,49.4,49.47,25700.0,38.3321,38.3864,38.3244,38.3787,25700.0
2014-12-30 10:50:00,49.47,49.63,49.44,49.61,26500.0,38.3787,38.5028,38.3554,38.4873,26500.0
2014-12-30 11:00:00,49.61,49.65,49.56,49.59,19600.0,38.4873,38.5183,38.4485,38.4718,19600.0
2014-12-30 11:10:00,49.6,49.61,49.54,49.61,13500.0,38.4795,38.4873,38.433,38.4873,13500.0
2014-12-30 11:20:00,49.61,49.65,49.57,49.65,16000.0,38.4873,38.5183,38.4563,38.5183,16000.0
2014-12-30 11:30:00,49.65,49.67,49.55,49.55,22400.0,38.5183,38.5338,38.4407,38.4407,22400.0
2014-12-30 11:40:00,49.55,49.59,49.49,49.59,21900.0,38.4407,38.4718,38.3942,38.4718,21900.0
2014-12-30 11:50:00,49.59,49.61,49.57,49.58,13300.0,38.4718,38.4873,38.4563,38.464,13300.0
2014-12-30 12:00:00,49.58,49.6,49.57,49.6,14800.0,38.464,38.4795,38.4563,38.4795,14800.0
2014-12-30 12:10:00,49.59,49.63,49.55,49.6,20300.0,38.4718,38.5028,38.4407,38.4795,20300.0
2014-12-30 12:20:00,49.6,49.7,49.6,49.7,12200.0,38.4795,38.5571,38.4795,38.5571,12200.0
2014-12-30 12:30:00,49.69,49.74,49.69,49.74,15200.0,38.5494,38.5881,38.5494,38.5881,15200.0
2014-12-30 12:40:00,49.74,49.76,49.72,49.72,18000.0,38.5881,38.6037,38.5726,38.5726,18000.0
2014-12-30 12:50:00,49.71,49.75,49.66,49.67,12100.0,38.5649,38.5959,38.5261,38.5338,12100.0
2014-12-30 13:00:00,49.67,49.7,49.64,49.69,15700.0,38.5338,38.5571,38.5106,38.5494,15700.0
2014-12-30 13:10:00,49.69,49.74,49.69,49.72,22500.0,38.5494,38.5881,38.5494,38.5726,22500.0
2014-12-30 13:20:00,49.73,49.77,49.73,49.75,17800.0,38.5804,38.6114,38.5804,38.5959,17800.0
2014-12-30 13:30:00,49.74,49.78,49.74,49.78,16600.0,38.5881,38.6192,38.5881,38.6192,16600.0
2014-12-30 13:40:00,49.78,49.79,49.73,49.77,27800.0,38.6192,38.6269,38.5804,38.6114,27800.0
2014-12-30 13:50:00,49.78,49.8,49.76,49.79,27400.0,38.6192,38.6347,38.6037,38.6269,27400.0
2014-12-30 14:00:00,49.79,49.83,49.76,49.8,19600.0,38.6269,38.658,38.6037,38.6347,19600.0
2014-12-30 14:10:00,49.78,49.83,49.78,49.8,25000.0,38.6192,38.658,38.6192,38.6347,25000.0
2014-12-30 14:20:00,49.8,49.82,49.76,49.78,17000.0,38.6347,38.6502,38.6037,38.6192,17000.0
2014-12-30 14:30:00,49.77,49.79,49.72,49.75,18700.0,38.6114,38.6269,38.5726,38.5959,18700.0
2014-12-30 14:40:00,49.74,49.76,49.7,49.73,19300.0,38.5881,38.6037,38.5571,38.5804,19300.0
2014-12-30 14:50:00,49.73,49.74,49.69,49.73,20500.0,38.5804,38.5881,38.5494,38.5804,20500.0
2014-12-30 15:00:00,49.73,49.74,49.69,49.74,20700.0,38.5804,38.5881,38.5494,38.5881,20700.0
2014-12-30 15:10:00,49.73,49.74,49.64,49.65,16400.0,38.5804,38.5881,38.5106,38.5183,16400.0
2014-12-30 15:20:00,49.65,49.66,49.63,49.65,26700.0,38.5183,38.5261,38.5028,38.5183,26700.0
2014-12-30 15:30:00,49.64,49.69,49.61,49.65,50300.0,38.5106,38.5494,38.4873,38.5183,50300.0
2014-12-30 15:40:00,49.65,49.66,49.54,49.55,73700.0,38.5183,38.5261,38.433,38.4407,73700.0
2014-12-30 15:50:00,49.55,49.56,49.49,49.5,144400.0,38.4407,38.4485,38.3942,38.402,144400.0
2014-12-31 09:30:00,49.4,49.81,49.34,49.45,36000.0,38.3244,38.6424,38.2778,38.3632,36000.0
2014-12-31 09:40:00,49.45,49.46,49.25,49.34,32900.0,38.3632,38.3709,38.208,38.2778,32900.0
2014-12-31 09:50:00,49.35,49.37,49.25,49.29,15200.0,38.2856,38.3011,38.208,38.239,15200.0
2014-12-31 10:00:00,49.31,49.59,49.31,49.52,17000.0,38.2546,38.4718,38.2546,38.4175,17000.0
2014-12-31 10:10:00,49.54,49.54,49.38,49.48,23900.0,38.433,38.433,38.3089,38.3864,23900.0
2014-12-31 10:20:00,49.48,49.54,49.37,49.37,11800.0,38.3864,38.433,38.3011,38.3011,11800.0
2014-12-31 10:30:00,49.38,49.5,49.38,49.47,8800.0,38.3089,38.402,38.3089,38.3787,8800.0
2014-12-31 10:40:00,49.47,49.48,49.34,49.38,18800.0,38.3787,38.3864,38.2778,38.3089,18800.0
2014-12-31 10:50:00,49.38,49.45,49.33,49.33,11300.0,38.3089,38.3632,38.2701,38.2701,11300.0
2014-12-31 11:00:00,49.32,49.43,49.32,49.41,25600.0,38.2623,38.3476,38.2623,38.3321,25600.0
2014-12-31 11:10:00,49.4,49.43,49.35,49.36,14100.0,38.3244,38.3476,38.2856,38.2933,14100.0
2014-12-31 11:20:00,49.36,49.42,49.34,49.4,13700.0,38.2933,38.3399,38.2778,38.3244,13700.0
2014-12-31 11:30:00,49.39,49.5,49.39,49.46,23000.0,38.3166,38.402,38.3166,38.3709,23000.0
2014-12-31 11:40:00,49.45,49.48,49.43,49.47,7500.0,38.3632,38.3864,38.3476,38.3787,7500.0
2014-12-31 11:50:00,49.47,49.6,49.47,49.58,8900.0,38.3787,38.4795,38.3787,38.464,8900.0
2014-12-31 12:00:00,49.57,49.57,49.44,49.54,9700.0,38.4563,38.4563,38.3554,38.433,9700.0
2014-12-31 12:10:00,49.55,49.56,49.5,49.51,7000.0,38.4407,38.4485,38.402,38.4097,7000.0
2014-12-31 12:20:00,49.52,49.55,49.46,49.55,11100.0,38.4175,38.4407,38.3709,38.4407,11100.0
2014-12-31 12:30:00,49.54,49.54,49.45,49.5,8000.0,38.433,38.433,38.3632,38.402,8000.0
2014-12-31 12:40:00,49.5,49.55,49.45,49.54,7300.0,38.402,38.4407,38.3632,38.433,7300.0
2014-12-31 12:50:00,49.54,49.56,49.47,49.54,7300.0,38.433,38.4485,38.3787,38.433,7300.0
2014-12-31 13:00:00,49.54,49.63,49.52,49.53,9700.0,38.433,38.5028,38.4175,38.4252,9700.0
2014-12-31 13:10:00,49.53,49.57,49.49,49.51,8700.0,38.4252,38.4563,38.3942,38.4097,8700.0
2014-12-31 13:20:00,49.5,49.54,49.49,49.52,7500.0,38.402,38.433,38.3942,38.4175,7500.0
2014-12-31 13:30:00,49.53,49.63,49.52,49.59,7000.0,38.4252,38.5028,38.4175,38.4718,7000.0
2014-12-31 13:40:00,49.6,49.68,49.59,49.65,7500.0,38.4795,38.5416,38.4718,38.5183,7500.0
2014-12-31 13:50:00,49.64,49.65,49.55,49.56,8100.0,38.5106,38.5183,38.4407,38.4485,8100.0
2014-12-31 14:00:00,49.56,49.56,49.48,49.5,17700.0,38.4485,38.4485,38.3864,38.402,17700.0
2014-12-31 14:10:00,49.51,49.51,49.32,49.4,24900.0,38.4097,38.4097,38.2623,38.3244,24900.0
2014-12-31 14:20:00,49.41,49.44,49.35,49.44,8100.0,38.3321,38.3554,38.2856,38.3554,8100.0
2014-12-31 14:30:00,49.45,49.46,49.32,49.32,11800.0,38.3632,38.3709,38.2623,38.2623,11800.0
2014-12-31 14:40:00,49.32,49.35,49.3,49.33,9100.0,38.2623,38.2856,38.2468,38.2701,9100.0
2014-12-31 14:50:00,49.33,49.33,49.25,49.27,14400.0,38.2701,38.2701,38.208,38.2235,14400.0
2014-12-31 15:00:00,49.27,49.28,49.19,49.25,27000.0,38.2235,38.2313,38.1615,38.208,27000.0
2014-12-31 15:10:00,49.24,49.32,49.23,49.32,18100.0,38.2002,38.2623,38.1925,38.2623,18100.0
2014-12-31 15:20:00,49.31,49.34,49.3,49.33,17600.0,38.2546,38.2778,38.2468,38.2701,17600.0
2014-12-31 15:30:00,49.33,49.33,49.2,49.23,45900.0,38.2701,38.2701,38.1692,38.1925,45900.0
2014-12-31 15:40:00,49.22,49.23,49.09,49.12,93200.0,38.1847,38.1925,38.0839,38.1071,93200.0
2014-12-31 15:50:00,49.11,49.12,49.02,49.05,180100.0,38.0994,38.1071,38.0296,38.0528,180100.0
2015-01-02 09:30:00,49.23,49.38,49.11,49.28,32600.0,38.1925,38.3089,38.0994,38.2313,32600.0
2015-01-02 09:40:00,49.28,49.43,49.16,49.38,24100.0,38.2313,38.3476,38.1382,38.3089,24100.0
2015-01-02 09:50:00,49.36,49.36,49.17,49.21,13800.0,38.2933,38.2933,38.1459,38.177,13800.0
2015-01-02 10:00:00,49.18,49.24,49.06,49.16,15200.0,38.1537,38.2002,38.0606,38.1382,15200.0
2015-01-02 10:10:00,49.15,49.35,49.13,49.32,25000.0,38.1304,38.2856,38.1149,38.2623,25000.0
2015-01-02 10:20:00,49.29,49.32,49.12,49.14,20500.0,38.239,38.2623,38.1071,38.1227,20500.0
2015-01-02 10:30:00,49.13,49.2,49.0,49.02,30500.0,38.1149,38.1692,38.0141,38.0296,30500.0
2015-01-02 10:40:00,49.02,49.06,48.82,48.97,31500.0,38.0296,38.0606,37.8744,37.9908,31500.0
2015-01-02 10:50:00,48.95,48.98,48.86,48.92,17100.0,37.9753,37.9985,37.9054,37.952,17100.0
2015-01-02 11:00:00,48.93,48.97,48.86,48.92,27200.0,37.9597,37.9908,37.9054,37.952,27200.0
2015-01-02 11:10:00,48.93,48.97,48.8,48.91,41900.0,37.9597,37.9908,37.8589,37.9442,41900.0
2015-01-02 11:20:00,48.91,49.11,48.87,49.04,16900.0,37.9442,38.0994,37.9132,38.0451,16900.0
2015-01-02 11:30:00,49.03,49.06,48.86,48.9,15100.0,38.0373,38.0606,37.9054,37.9365,15100.0
2015-01-02 11:40:00,48.91,48.95,48.84,48.84,12200.0,37.9442,37.9753,37.8899,37.8899,12200.0
2015-01-02 11:50:00,48.83,48.91,48.81,48.91,9000.0,37.8822,37.9442,37.8667,37.9442,9000.0
2015-01-02 12:00:00,48.89,49.0,48.84,48.99,10000.0,37.9287,38.0141,37.8899,38.0063,10000.0
2015-01-02 12:10:00,49.0,49.01,48.91,48.95,11900.0,38.0141,38.0218,37.9442,37.9753,11900.0
2015-01-02 12:20:00,48.95,48.95,48.88,48.9,13900.0,37.9753,37.9753,37.921,37.9365,13900.0
2015-01-02 12:30:00,48.91,48.98,48.86,48.98,6200.0,37.9442,37.9985,37.9054,37.9985,6200.0
2015-01-02 12:40:00,48.97,48.98,48.84,48.85,8700.0,37.9908,37.9985,37.8899,37.8977,8700.0
2015-01-02 12:50:00,48.84,48.9,48.75,48.76,52400.0,37.8899,37.9365,37.8201,37.8279,52400.0
2015-01-02 13:00:00,48.77,48.89,48.74,48.88,14200.0,37.8356,37.9287,37.8123,37.921,14200.0
2015-01-02 13:10:00,48.88,48.88,48.79,48.82,11600.0,37.921,37.921,37.8511,37.8744,11600.0
2015-01-02 13:20:00,48.82,48.86,48.72,48.73,9900.0,37.8744,37.9054,37.7968,37.8046,9900.0
2015-01-02 13:30:00,48.72,48.74,48.65,48.66,10000.0,37.7968,37.8123,37.7425,37.7503,10000.0
2015-01-02 13:40:00,48.66,48.66,48.56,48.56,11600.0,37.7503,37.7503,37.6727,37.6727,11600.0
2015-01-02 13:50:00,48.56,48.66,48.51,48.52,11900.0,37.6727,37.7503,37.6339,37.6417,11900.0
2015-01-02 14:00:00,48.53,48.64,48.5,48.63,15400.0,37.6494,37.7348,37.6262,37.727,15400.0
2015-01-02 14:10:00,48.64,48.71,48.63,48.66,32800.0,37.7348,37.7891,37.727,37.7503,32800.0
2015-01-02 14:20:00,48.68,48.83,48.68,48.79,30900.0,37.7658,37.8822,37.7658,37.8511,30900.0
2015-01-02 14:30:00,48.78,48.95,48.77,48.93,25400.0,37.8434,37.9753,37.8356,37.9597,25400.0
2015-01-02 14:40:00,48.94,49.05,48.93,49.05,24400.0,37.9675,38.0528,37.9597,38.0528,24400.0
2015-01-02 14:50:00,49.05,49.05,48.91,48.91,28400.0,38.0528,38.0528,37.9442,37.9442,28400.0
2015-01-02 15:00:00,48.91,48.94,48.87,48.93,16400.0,37.9442,37.9675,37.9132,37.9597,16400.0
2015-01-02 15:10:00,48.94,48.94,48.86,48.92,30400.0,37.9675,37.9675,37.9054,37.952,30400.0
2015-01-02 15:20:00,48.93,49.02,48.92,49.02,20400.0,37.9597,38.0296,37.952,38.0296,20400.0
2015-01-02 15:30:00,49.02,49.05,48.96,49.04,40700.0,38.0296,38.0528,37.983,38.0451,40700.0
2015-01-02 15:40:00,49.03,49.13,48.99,49.13,75100.0,38.0373,38.1149,38.0063,38.1149,75100.0
2015-01-02 15:50:00,49.13,49.14,48.99,49.01,176600.0,38.1149,38.1227,38.0063,38.0218,176600.0
2015-01-05 09:30:00,48.51,48.55,47.75,47.84,112000.0,37.6339,37.6649,37.0443,37.1141,112000.0
2015-01-05 09:40:00,47.79,47.81,47.48,47.56,84700.0,37.0753,37.0909,36.8348,36.8969,84700.0
2015-01-05 09:50:00,47.56,47.58,47.42,47.53,33400.0,36.8969,36.9124,36.7883,36.8736,33400.0
2015-01-05 10:00:00,47.54,47.62,47.44,47.62,35300.0,36.8814,36.9435,36.8038,36.9435,35300.0
2015-01-05 10:10:00,47.62,47.62,47.37,47.38,63800.0,36.9435,36.9435,36.7495,36.7573,63800.0
2015-01-05 10:20:00,47.38,47.56,47.37,47.48,44100.0,36.7573,36.8969,36.7495,36.8348,44100.0
2015-01-05 10:30:00,47.47,47.48,47.26,47.37,48500.0,36.8271,36.8348,36.6642,36.7495,48500.0
2015-01-05 10:40:00,47.37,47.52,47.37,47.52,40800.0,36.7495,36.8659,36.7495,36.8659,40800.0
2015-01-05 10:50:00,47.51,47.55,47.46,47.54,79800.0,36.8581,36.8891,36.8193,36.8814,79800.0
2015-01-05 11:00:00,47.54,47.55,47.46,47.48,76300.0,36.8814,36.8891,36.8193,36.8348,76300.0
2015-01-05 11:10:00,47.48,47.52,47.35,47.35,55100.0,36.8348,36.8659,36.734,36.734,55100.0
2015-01-05 11:20:00,47.38,47.45,47.35,47.36,38100.0,36.7573,36.8116,36.734,36.7417,38100.0
2015-01-05 11:30:00,47.34,47.35,47.26,47.31,45400.0,36.7262,36.734,36.6642,36.703,45400.0
2015-01-05 11:40:00,47.31,47.33,47.22,47.28,47300.0,36.703,36.7185,36.6331,36.6797,47300.0
2015-01-05 11:50:00,47.29,47.34,47.25,47.25,38100.0,36.6874,36.7262,36.6564,36.6564,38100.0
2015-01-05 12:00:00,47.24,47.35,47.24,47.32,44700.0,36.6487,36.734,36.6487,36.7107,44700.0
2015-01-05 12:10:00,47.31,47.35,47.26,47.33,42200.0,36.703,36.734,36.6642,36.7185,42200.0
2015-01-05 12:20:00,47.33,47.34,47.25,47.25,26200.0,36.7185,36.7262,36.6564,36.6564,26200.0
2015-01-05 12:30:00,47.24,47.24,47.11,47.14,71400.0,36.6487,36.6487,36.5478,36.5711,71400.0
2015-01-05 12:40:00,47.14,47.18,47.11,47.12,45400.0,36.5711,36.6021,36.5478,36.5556,45400.0
2015-01-05 12:50:00,47.13,47.13,46.97,47.07,40400.0,36.5633,36.5633,36.4392,36.5168,40400.0
2015-01-05 13:00:00,47.07,47.11,47.02,47.09,32700.0,36.5168,36.5478,36.478,36.5323,32700.0
2015-01-05 13:10:00,47.09,47.1,47.01,47.06,33000.0,36.5323,36.54,36.4702,36.509,33000.0
2015-01-05 13:20:00,47.05,47.12,47.02,47.03,38600.0,36.5012,36.5556,36.478,36.4857,38600.0
2015-01-05 13:30:00,47.02,47.11,47.0,47.09,29400.0,36.478,36.5478,36.4625,36.5323,29400.0
2015-01-05 13:40:00,47.1,47.12,47.05,47.09,35600.0,36.54,36.5556,36.5012,36.5323,35600.0
2015-01-05 13:50:00,47.09,47.23,47.07,47.19,44900.0,36.5323,36.6409,36.5168,36.6099,44900.0
2015-01-05 14:00:00,47.19,47.2,47.14,47.14,43900.0,36.6099,36.6176,36.5711,36.5711,43900.0
2015-01-05 14:10:00,47.14,47.17,47.07,47.13,42300.0,36.5711,36.5943,36.5168,36.5633,42300.0
2015-01-05 14:20:00,47.13,47.16,47.07,47.09,31500.0,36.5633,36.5866,36.5168,36.5323,31500.0
2015-01-05 14:30:00,47.09,47.12,47.06,47.08,41700.0,36.5323,36.5556,36.509,36.5245,41700.0
2015-01-05 14:40:00,47.08,47.11,47.03,47.09,34000.0,36.5245,36.5478,36.4857,36.5323,34000.0
2015-01-05 14:50:00,47.09,47.2,47.08,47.15,55500.0,36.5323,36.6176,36.5245,36.5788,55500.0
2015-01-05 15:00:00,47.15,47.19,47.1,47.19,68700.0,36.5788,36.6099,36.54,36.6099,68700.0
2015-01-05 15:10:00,47.18,47.26,47.16,47.17,93300.0,36.6021,36.6642,36.5866,36.5943,93300.0
2015-01-05 15:20:00,47.17,47.21,47.1,47.2,54000.0,36.5943,36.6254,36.54,36.6176,54000.0
2015-01-05 15:30:00,47.2,47.23,47.14,47.23,71400.0,36.6176,36.6409,36.5711,36.6409,71400.0
2015-01-05 15:40:00,47.23,47.25,47.12,47.23,118000.0,36.6409,36.6564,36.5556,36.6409,118000.0
2015-01-05 15:50:00,47.23,47.23,47.14,47.16,258200.0,36.6409,36.6409,36.5711,36.5866,258200.0
2015-01-06 09:30:00,47.2,47.25,47.06,47.08,80000.0,36.6176,36.6564,36.509,36.5245,80000.0
2015-01-06 09:40:00,47.09,47.19,46.98,47.17,54100.0,36.5323,36.6099,36.4469,36.5943,54100.0
2015-01-06 09:50:00,47.16,47.17,46.98,47.05,78500.0,36.5866,36.5943,36.4469,36.5012,78500.0
2015-01-06 10:00:00,47.05,47.17,46.99,47.09,71600.0,36.5012,36.5943,36.4547,36.5323,71600.0
2015-01-06 10:10:00,47.11,47.23,47.07,47.15,36100.0,36.5478,36.6409,36.5168,36.5788,36100.0
2015-01-06 10:20:00,47.14,47.22,47.05,47.14,47100.0,36.5711,36.6331,36.5012,36.5711,47100.0
2015-01-06 10:30:00,47.14,47.2,47.11,47.19,39900.0,36.5711,36.6176,36.5478,36.6099,39900.0
2015-01-06 10:40:00,47.19,47.25,47.15,47.16,58800.0,36.6099,36.6564,36.5788,36.5866,58800.0
2015-01-06 10:50:00,47.15,47.25,47.1,47.12,78300.0,36.5788,36.6564,36.54,36.5556,78300.0
2015-01-06 11:00:00,47.13,47.14,46.91,47.06,65800.0,36.5633,36.5711,36.3926,36.509,65800.0
2015-01-06 11:10:00,47.04,47.05,46.86,46.87,58700.0,36.4935,36.5012,36.3538,36.3616,58700.0
2015-01-06 11:20:00,46.88,46.91,46.79,46.87,61500.0,36.3694,36.3926,36.2995,36.3616,61500.0
2015-01-06 11:30:00,46.87,46.87,46.7,46.73,35300.0,36.3616,36.3616,36.2297,36.253,35300.0
2015-01-06 11:40:00,46.73,46.75,46.58,46.59,77800.0,36.253,36.2685,36.1366,36.1444,77800.0
2015-01-06 11:50:00,46.6,46.62,46.32,46.32,70300.0,36.1521,36.1677,35.9349,35.9349,70300.0
2015-01-06 12:00:00,46.32,46.34,46.15,46.24,74900.0,35.9349,35.9504,35.803,35.8729,74900.0
2015-01-06 12:10:00,46.23,46.33,46.22,46.27,46400.0,35.8651,35.9427,35.8573,35.8961,46400.0
2015-01-06 12:20:00,46.28,46.3,46.18,46.22,40700.0,35.9039,35.9194,35.8263,35.8573,40700.0
2015-01-06 12:30:00,46.22,46.33,46.21,46.33,76000.0,35.8573,35.9427,35.8496,35.9427,76000.0
2015-01-06 12:40:00,46.32,46.34,46.13,46.14,45800.0,35.9349,35.9504,35.7875,35.7953,45800.0
2015-01-06 12:50:00,46.14,46.18,46.06,46.11,118100.0,35.7953,35.8263,35.7332,35.772,118100.0
2015-01-06 13:00:00,46.12,46.14,45.98,45.98,73500.0,35.7798,35.7953,35.6711,35.6711,73500.0
2015-01-06 13:10:00,45.98,45.99,45.82,45.83,69200.0,35.6711,35.6789,35.547,35.5548,69200.0
2015-01-06 13:20:00,45.84,46.05,45.83,46.02,64600.0,35.5625,35.7255,35.5548,35.7022,64600.0
2015-01-06 13:30:00,46.01,46.15,46.0,46.11,62800.0,35.6944,35.803,35.6867,35.772,62800.0
2015-01-06 13:40:00,46.12,46.23,46.07,46.2,49300.0,35.7798,35.8651,35.741,35.8418,49300.0
2015-01-06 13:50:00,46.2,46.29,46.16,46.27,49800.0,35.8418,35.9116,35.8108,35.8961,49800.0
2015-01-06 14:00:00,46.28,46.38,46.27,46.32,59200.0,35.9039,35.9815,35.8961,35.9349,59200.0
2015-01-06 14:10:00,46.32,46.37,46.29,46.33,44400.0,35.9349,35.9737,35.9116,35.9427,44400.0
2015-01-06 14:20:00,46.34,46.42,46.31,46.41,40600.0,35.9504,36.0125,35.9272,36.0047,40600.0
2015-01-06 14:30:00,46.41,46.44,46.36,46.38,40600.0,36.0047,36.028,35.9659,35.9815,40600.0
2015-01-06 14:40:00,46.39,46.55,46.36,46.52,83200.0,35.9892,36.1134,35.9659,36.0901,83200.0
2015-01-06 14:50:00,46.52,46.59,46.46,46.49,49700.0,36.0901,36.1444,36.0435,36.0668,49700.0
2015-01-06 15:00:00,46.49,46.51,46.42,46.43,60600.0,36.0668,36.0823,36.0125,36.0203,60600.0
2015-01-06 15:10:00,46.43,46.5,46.4,46.48,72100.0,36.0203,36.0746,35.997,36.059,72100.0
2015-01-06 15:20:00,46.5,46.67,46.5,46.58,117600.0,36.0746,36.2064,36.0746,36.1366,117600.0
2015-01-06 15:30:00,46.57,46.59,46.42,46.44,121000.0,36.1289,36.1444,36.0125,36.028,121000.0
2015-01-06 15:40:00,46.45,46.58,46.43,46.57,229600.0,36.0358,36.1366,36.0203,36.1289,229600.0
2015-01-06 15:50:00,46.57,46.57,46.4,46.43,360400.0,36.1289,36.1289,35.997,36.0203,360400.0
2015-01-07 09:30:00,46.93,47.26,46.93,46.97,54700.0,36.4082,36.6642,36.4082,36.4392,54700.0
2015-01-07 09:40:00,46.95,46.95,46.7,46.82,32100.0,36.4237,36.4237,36.2297,36.3228,32100.0
2015-01-07 09:50:00,46.82,46.87,46.73,46.81,21000.0,36.3228,36.3616,36.253,36.3151,21000.0
2015-01-07 10:00:00,46.8,47.09,46.8,47.01,50000.0,36.3073,36.5323,36.3073,36.4702,50000.0
2015-01-07 10:10:00,47.03,47.03,46.92,47.0,21800.0,36.4857,36.4857,36.4004,36.4625,21800.0
2015-01-07 10:20:00,47.02,47.04,46.9,46.97,21700.0,36.478,36.4935,36.3849,36.4392,21700.0
2015-01-07 10:30:00,46.96,46.96,46.78,46.81,22600.0,36.4314,36.4314,36.2918,36.3151,22600.0
2015-01-07 10:40:00,46.8,46.88,46.75,46.84,145300.0,36.3073,36.3694,36.2685,36.3383,145300.0
2015-01-07 10:50:00,46.83,46.88,46.72,46.81,33800.0,36.3306,36.3694,36.2452,36.3151,33800.0
2015-01-07 11:00:00,46.82,46.86,46.73,46.82,34500.0,36.3228,36.3538,36.253,36.3228,34500.0
2015-01-07 11:10:00,46.81,46.86,46.74,46.8,17800.0,36.3151,36.3538,36.2608,36.3073,17800.0
2015-01-07 11:20:00,46.8,46.83,46.74,46.76,18000.0,36.3073,36.3306,36.2608,36.2763,18000.0
2015-01-07 11:30:00,46.76,46.85,46.73,46.8,22000.0,36.2763,36.3461,36.253,36.3073,22000.0
2015-01-07 11:40:00,46.81,46.93,46.81,46.9,25700.0,36.3151,36.4082,36.3151,36.3849,25700.0
2015-01-07 11:50:00,46.92,47.03,46.88,46.95,26100.0,36.4004,36.4857,36.3694,36.4237,26100.0
2015-01-07 12:00:00,46.96,47.07,46.94,46.99,33600.0,36.4314,36.5168,36.4159,36.4547,33600.0
2015-01-07 12:10:00,47.0,47.01,46.92,46.97,13500.0,36.4625,36.4702,36.4004,36.4392,13500.0
2015-01-07 12:20:00,46.97,46.98,46.92,46.96,21200.0,36.4392,36.4469,36.4004,36.4314,21200.0
2015-01-07 12:30:00,46.97,46.99,46.87,46.92,23600.0,36.4392,36.4547,36.3616,36.4004,23600.0
2015-01-07 12:40:00,46.93,46.94,46.86,46.91,19100.0,36.4082,36.4159,36.3538,36.3926,19100.0
2015-01-07 12:50:00,46.91,46.93,46.87,46.93,30900.0,36.3926,36.4082,36.3616,36.4082,30900.0
2015-01-07 13:00:00,46.95,46.95,46.73,46.74,20100.0,36.4237,36.4237,36.253,36.2608,20100.0
2015-01-07 13:10:00,46.73,46.84,46.72,46.84,15500.0,36.253,36.3383,36.2452,36.3383,15500.0
2015-01-07 13:20:00,46.84,46.84,46.74,46.8,42600.0,36.3383,36.3383,36.2608,36.3073,42600.0
2015-01-07 13:30:00,46.8,46.87,46.8,46.86,18400.0,36.3073,36.3616,36.3073,36.3538,18400.0
2015-01-07 13:40:00,46.87,46.99,46.86,46.98,27200.0,36.3616,36.4547,36.3538,36.4469,27200.0
2015-01-07 13:50:00,46.98,46.99,46.86,46.89,31800.0,36.4469,36.4547,36.3538,36.3771,31800.0
2015-01-07 14:00:00,46.9,46.98,46.85,46.92,52700.0,36.3849,36.4469,36.3461,36.4004,52700.0
2015-01-07 14:10:00,46.93,46.95,46.87,46.87,33300.0,36.4082,36.4237,36.3616,36.3616,33300.0
2015-01-07 14:20:00,46.89,46.92,46.8,46.88,30700.0,36.3771,36.4004,36.3073,36.3694,30700.0
2015-01-07 14:30:00,46.89,46.93,46.87,46.9,50400.0,36.3771,36.4082,36.3616,36.3849,50400.0
2015-01-07 14:40:00,46.91,46.93,46.88,46.92,38400.0,36.3926,36.4082,36.3694,36.4004,38400.0
2015-01-07 14:50:00,46.93,46.93,46.84,46.86,34300.0,36.4082,36.4082,36.3383,36.3538,34300.0
2015-01-07 15:00:00,46.88,46.92,46.85,46.9,36800.0,36.3694,36.4004,36.3461,36.3849,36800.0
2015-01-07 15:10:00,46.9,46.9,46.8,46.86,61500.0,36.3849,36.3849,36.3073,36.3538,61500.0
2015-01-07 15:20:00,46.86,46.88,46.8,46.85,44200.0,36.3538,36.3694,36.3073,36.3461,44200.0
2015-01-07 15:30:00,46.84,46.86,46.78,46.8,67000.0,36.3383,36.3538,36.2918,36.3073,67000.0
2015-01-07 15:40:00,46.79,46.91,46.79,46.87,94300.0,36.2995,36.3926,36.2995,36.3616,94300.0
2015-01-07 15:50:00,46.88,46.9,46.82,46.88,162600.0,36.3694,36.3849,36.3228,36.3694,162600.0
2015-01-08 09:30:00,47.1,47.24,46.87,46.92,68000.0,36.54,36.6487,36.3616,36.4004,68000.0
2015-01-08 09:40:00,46.93,47.0,46.72,46.98,71500.0,36.4082,36.4625,36.2452,36.4469,71500.0
2015-01-08 09:50:00,46.98,47.0,46.8,46.96,40800.0,36.4469,36.4625,36.3073,36.4314,40800.0
2015-01-08 10:00:00,46.99,47.29,46.99,47.28,95800.0,36.4547,36.6874,36.4547,36.6797,95800.0
2015-01-08 10:10:00,47.29,47.54,47.29,47.49,121200.0,36.6874,36.8814,36.6874,36.8426,121200.0
2015-01-08 10:20:00,47.48,47.5,47.4,47.41,65600.0,36.8348,36.8504,36.7728,36.7805,65600.0
2015-01-08 10:30:00,47.4,47.62,47.4,47.62,22100.0,36.7728,36.9435,36.7728,36.9435,22100.0
2015-01-08 10:40:00,47.63,47.68,47.58,47.62,21300.0,36.9512,36.99,36.9124,36.9435,21300.0
2015-01-08 10:50:00,47.61,47.8,47.61,47.8,30700.0,36.9357,37.0831,36.9357,37.0831,30700.0
2015-01-08 11:00:00,47.81,48.01,47.81,47.93,61700.0,37.0909,37.246,37.0909,37.184,61700.0
2015-01-08 11:10:00,47.95,47.97,47.86,47.95,39300.0,37.1995,37.215,37.1296,37.1995,39300.0
2015-01-08 11:20:00,47.95,47.98,47.85,47.93,23400.0,37.1995,37.2227,37.1219,37.184,23400.0
2015-01-08 11:30:00,47.92,47.92,47.76,47.92,26200.0,37.1762,37.1762,37.0521,37.1762,26200.0
2015-01-08 11:40:00,47.91,47.93,47.81,47.86,15200.0,37.1684,37.184,37.0909,37.1296,15200.0
2015-01-08 11:50:00,47.86,47.89,47.84,47.84,76400.0,37.1296,37.1529,37.1141,37.1141,76400.0
2015-01-08 12:00:00,47.85,47.87,47.77,47.77,29100.0,37.1219,37.1374,37.0598,37.0598,29100.0
2015-01-08 12:10:00,47.75,47.82,47.73,47.77,50500.0,37.0443,37.0986,37.0288,37.0598,50500.0
2015-01-08 12:20:00,47.79,47.91,47.76,47.9,34700.0,37.0753,37.1684,37.0521,37.1607,34700.0
2015-01-08 12:30:00,47.9,47.91,47.79,47.83,24700.0,37.1607,37.1684,37.0753,37.1064,24700.0
2015-01-08 12:40:00,47.83,47.98,47.82,47.96,19700.0,37.1064,37.2227,37.0986,37.2072,19700.0
2015-01-08 12:50:00,47.94,48.01,47.91,48.01,15200.0,37.1917,37.246,37.1684,37.246,15200.0
2015-01-08 13:00:00,48.01,48.04,47.92,47.97,29400.0,37.246,37.2693,37.1762,37.215,29400.0
2015-01-08 13:10:00,47.97,48.01,47.95,47.99,22400.0,37.215,37.246,37.1995,37.2305,22400.0
2015-01-08 13:20:00,47.99,48.03,47.98,48.0,34100.0,37.2305,37.2615,37.2227,37.2383,34100.0
2015-01-08 13:30:00,47.99,48.04,47.99,48.04,15500.0,37.2305,37.2693,37.2305,37.2693,15500.0
2015-01-08 13:40:00,48.05,48.09,47.93,47.94,23200.0,37.277,37.3081,37.184,37.1917,23200.0
2015-01-08 13:50:00,47.93,47.96,47.82,47.88,22700.0,37.184,37.2072,37.0986,37.1452,22700.0
2015-01-08 14:00:00,47.87,48.02,47.87,48.01,24300.0,37.1374,37.2538,37.1374,37.246,24300.0
2015-01-08 14:10:00,48.01,48.02,47.9,47.91,24400.0,37.246,37.2538,37.1607,37.1684,24400.0
2015-01-08 14:20:00,47.92,48.04,47.92,48.03,36700.0,37.1762,37.2693,37.1762,37.2615,36700.0
2015-01-08 14:30:00,48.02,48.1,48.02,48.09,26900.0,37.2538,37.3158,37.2538,37.3081,26900.0
2015-01-08 14:40:00,48.09,48.12,48.06,48.07,26500.0,37.3081,37.3314,37.2848,37.2926,26500.0
2015-01-08 14:50:00,48.06,48.09,47.99,47.99,31600.0,37.2848,37.3081,37.2305,37.2305,31600.0
2015-01-08 15:00:00,48.0,48.04,47.97,47.97,34400.0,37.2383,37.2693,37.215,37.215,34400.0
2015-01-08 15:10:00,47.98,48.06,47.98,48.03,42800.0,37.2227,37.2848,37.2227,37.2615,42800.0
2015-01-08 15:20:00,48.03,48.05,47.99,48.01,47300.0,37.2615,37.277,37.2305,37.246,47300.0
2015-01-08 15:30:00,48.01,48.04,47.89,47.92,69400.0,37.246,37.2693,37.1529,37.1762,69400.0
2015-01-08 15:40:00,47.92,47.96,47.87,47.92,113700.0,37.1762,37.2072,37.1374,37.1762,113700.0
2015-01-08 15:50:00,47.92,48.03,47.9,48.02,190600.0,37.1762,37.2615,37.1607,37.2538,190600.0
2015-01-09 09:30:00,48.03,48.11,47.69,47.8,52500.0,37.2615,37.3236,36.9978,37.0831,52500.0
2015-01-09 09:40:00,47.77,47.93,47.67,47.73,32400.0,37.0598,37.184,36.9822,37.0288,32400.0
2015-01-09 09:50:00,47.7,47.82,47.54,47.59,24300.0,37.0055,37.0986,36.8814,36.9202,24300.0
2015-01-09 10:00:00,47.59,47.69,47.55,47.66,24000.0,36.9202,36.9978,36.8891,36.9745,24000.0
2015-01-09 10:10:00,47.64,47.68,47.58,47.62,20100.0,36.959,36.99,36.9124,36.9435,20100.0
2015-01-09 10:20:00,47.63,47.66,47.51,47.52,20600.0,36.9512,36.9745,36.8581,36.8659,20600.0
2015-01-09 10:30:00,47.5,47.52,47.35,47.4,23800.0,36.8504,36.8659,36.734,36.7728,23800.0
2015-01-09 10:40:00,47.4,47.43,47.32,47.37,18100.0,36.7728,36.7961,36.7107,36.7495,18100.0
2015-01-09 10:50:00,47.36,47.49,47.33,47.48,14400.0,36.7417,36.8426,36.7185,36.8348,14400.0
2015-01-09 11:00:00,47.48,47.49,47.4,47.43,18600.0,36.8348,36.8426,36.7728,36.7961,18600.0
2015-01-09 11:10:00,47.42,47.45,47.36,47.41,39200.0,36.7883,36.8116,36.7417,36.7805,39200.0
2015-01-09 11:20:00,47.41,47.56,47.4,47.54,40000.0,36.7805,36.8969,36.7728,36.8814,40000.0
2015-01-09 11:30:00,47.55,47.73,47.5,47.67,26800.0,36.8891,37.0288,36.8504,36.9822,26800.0
2015-01-09 11:40:00,47.67,47.69,47.58,47.62,18500.0,36.9822,36.9978,36.9124,36.9435,18500.0
2015-01-09 11:50:00,47.64,47.69,47.61,47.68,29800.0,36.959,36.9978,36.9357,36.99,29800.0
2015-01-09 12:00:00,47.68,47.87,47.68,47.87,45200.0,36.99,37.1374,36.99,37.1374,45200.0
2015-01-09 12:10:00,47.87,47.99,47.86,47.99,36100.0,37.1374,37.2305,37.1296,37.2305,36100.0
2015-01-09 12:20:00,47.99,48.0,47.86,47.89,42000.0,37.2305,37.2383,37.1296,37.1529,42000.0
2015-01-09 12:30:00,47.89,47.89,47.75,47.81,15200.0,37.1529,37.1529,37.0443,37.0909,15200.0
2015-01-09 12:40:00,47.81,47.9,47.8,47.85,21400.0,37.0909,37.1607,37.0831,37.1219,21400.0
2015-01-09 12:50:00,47.84,47.85,47.74,47.74,17600.0,37.1141,37.1219,37.0365,37.0365,17600.0
2015-01-09 13:00:00,47.74,47.75,47.67,47.7,25900.0,37.0365,37.0443,36.9822,37.0055,25900.0
2015-01-09 13:10:00,47.71,47.82,47.69,47.72,17100.0,37.0133,37.0986,36.9978,37.021,17100.0
2015-01-09 13:20:00,47.69,47.74,47.61,47.62,24700.0,36.9978,37.0365,36.9357,36.9435,24700.0
2015-01-09 13:30:00,47.64,47.7,47.59,47.62,55100.0,36.959,37.0055,36.9202,36.9435,55100.0
2015-01-09 13:40:00,47.63,47.67,47.61,47.67,23500.0,36.9512,36.9822,36.9357,36.9822,23500.0
2015-01-09 13:50:00,47.68,47.75,47.66,47.66,14400.0,36.99,37.0443,36.9745,36.9745,14400.0
2015-01-09 14:00:00,47.66,47.68,47.59,47.67,13700.0,36.9745,36.99,36.9202,36.9822,13700.0
2015-01-09 14:10:00,47.67,47.74,47.67,47.73,15600.0,36.9822,37.0365,36.9822,37.0288,15600.0
2015-01-09 14:20:00,47.72,47.77,47.67,47.71,31800.0,37.021,37.0598,36.9822,37.0133,31800.0
2015-01-09 14:30:00,47.71,47.76,47.65,47.75,22100.0,37.0133,37.0521,36.9667,37.0443,22100.0
2015-01-09 14:40:00,47.75,47.77,47.7,47.72,22700.0,37.0443,37.0598,37.0055,37.021,22700.0
2015-01-09 14:50:00,47.72,47.78,47.71,47.78,18300.0,37.021,37.0676,37.0133,37.0676,18300.0
2015-01-09 15:00:00,47.77,47.85,47.74,47.82,21900.0,37.0598,37.1219,37.0365,37.0986,21900.0
2015-01-09 15:10:00,47.83,47.93,47.83,47.9,20500.0,37.1064,37.184,37.1064,37.1607,20500.0
2015-01-09 15:20:00,47.91,47.91,47.81,47.82,34600.0,37.1684,37.1684,37.0909,37.0986,34600.0
2015-01-09 15:30:00,47.82,47.84,47.76,47.81,37500.0,37.0986,37.1141,37.0521,37.0909,37500.0
2015-01-09 15:40:00,47.82,47.92,47.8,47.86,70200.0,37.0986,37.1762,37.0831,37.1296,70200.0
2015-01-09 15:50:00,47.85,47.86,47.77,47.78,126800.0,37.1219,37.1296,37.0598,37.0676,126800.0
2015-01-12 09:30:00,47.5,47.5,46.61,46.67,94900.0,36.8504,36.8504,36.1599,36.2064,94900.0
2015-01-12 09:40:00,46.65,46.65,46.09,46.19,76700.0,36.1909,36.1909,35.7565,35.8341,76700.0
2015-01-12 09:50:00,46.18,46.29,46.04,46.22,51700.0,35.8263,35.9116,35.7177,35.8573,51700.0
2015-01-12 10:00:00,46.22,46.22,46.05,46.22,49300.0,35.8573,35.8573,35.7255,35.8573,49300.0
2015-01-12 10:10:00,46.21,46.22,46.05,46.14,47800.0,35.8496,35.8573,35.7255,35.7953,47800.0
2015-01-12 10:20:00,46.15,46.24,46.11,46.17,35500.0,35.803,35.8729,35.772,35.8185,35500.0
2015-01-12 10:30:00,46.15,46.15,45.97,46.0,99800.0,35.803,35.803,35.6634,35.6867,99800.0
2015-01-12 10:40:00,46.0,46.19,45.99,46.14,79900.0,35.6867,35.8341,35.6789,35.7953,79900.0
2015-01-12 10:50:00,46.14,46.18,46.06,46.17,54800.0,35.7953,35.8263,35.7332,35.8185,54800.0
2015-01-12 11:00:00,46.18,46.24,45.98,46.12,177300.0,35.8263,35.8729,35.6711,35.7798,177300.0
2015-01-12 11:10:00,46.13,46.26,46.12,46.23,48500.0,35.7875,35.8884,35.7798,35.8651,48500.0
2015-01-12 11:20:00,46.24,46.26,46.1,46.12,43200.0,35.8729,35.8884,35.7642,35.7798,43200.0
2015-01-12 11:30:00,46.13,46.16,45.99,45.99,83800.0,35.7875,35.8108,35.6789,35.6789,83800.0
2015-01-12 11:40:00,45.99,46.01,45.9,45.91,42700.0,35.6789,35.6944,35.6091,35.6168,42700.0
2015-01-12 11:50:00,45.91,45.97,45.78,45.88,77300.0,35.6168,35.6634,35.516,35.5936,77300.0
2015-01-12 12:00:00,45.88,45.97,45.67,45.71,178100.0,35.5936,35.6634,35.4306,35.4617,178100.0
2015-01-12 12:10:00,45.71,45.87,45.68,45.85,41800.0,35.4617,35.5858,35.4384,35.5703,41800.0
2015-01-12 12:20:00,45.86,45.95,45.86,45.94,35500.0,35.5781,35.6479,35.5781,35.6401,35500.0
2015-01-12 12:30:00,45.93,46.0,45.93,45.98,27800.0,35.6324,35.6867,35.6324,35.6711,27800.0
2015-01-12 12:40:00,45.97,46.01,45.94,45.98,26000.0,35.6634,35.6944,35.6401,35.6711,26000.0
2015-01-12 12:50:00,45.97,46.01,45.82,45.83,58000.0,35.6634,35.6944,35.547,35.5548,58000.0
2015-01-12 13:00:00,45.84,45.93,45.83,45.92,31200.0,35.5625,35.6324,35.5548,35.6246,31200.0
2015-01-12 13:10:00,45.9,45.98,45.89,45.95,34800.0,35.6091,35.6711,35.6013,35.6479,34800.0
2015-01-12 13:20:00,45.95,45.96,45.85,45.88,25200.0,35.6479,35.6556,35.5703,35.5936,25200.0
2015-01-12 13:30:00,45.87,46.09,45.87,46.09,33900.0,35.5858,35.7565,35.5858,35.7565,33900.0
2015-01-12 13:40:00,46.11,46.16,45.98,46.0,89700.0,35.772,35.8108,35.6711,35.6867,89700.0
2015-01-12 13:50:00,46.01,46.02,45.98,45.99,50100.0,35.6944,35.7022,35.6711,35.6789,50100.0
2015-01-12 14:00:00,46.0,46.14,45.99,46.14,54600.0,35.6867,35.7953,35.6789,35.7953,54600.0
2015-01-12 14:10:00,46.15,46.23,46.15,46.17,22800.0,35.803,35.8651,35.803,35.8185,22800.0
2015-01-12 14:20:00,46.16,46.25,46.16,46.19,26600.0,35.8108,35.8806,35.8108,35.8341,26600.0
2015-01-12 14:30:00,46.19,46.2,46.03,46.05,39000.0,35.8341,35.8418,35.7099,35.7255,39000.0
2015-01-12 14:40:00,46.04,46.12,46.02,46.09,36800.0,35.7177,35.7798,35.7022,35.7565,36800.0
2015-01-12 14:50:00,46.1,46.14,46.09,46.14,26400.0,35.7642,35.7953,35.7565,35.7953,26400.0
2015-01-12 15:00:00,46.12,46.18,46.11,46.12,71200.0,35.7798,35.8263,35.772,35.7798,71200.0
2015-01-12 15:10:00,46.13,46.13,45.98,45.98,106800.0,35.7875,35.7875,35.6711,35.6711,106800.0
2015-01-12 15:20:00,45.98,46.01,45.94,45.98,51600.0,35.6711,35.6944,35.6401,35.6711,51600.0
2015-01-12 15:30:00,45.99,46.01,45.91,45.99,73300.0,35.6789,35.6944,35.6168,35.6789,73300.0
2015-01-12 15:40:00,46.0,46.27,45.99,46.22,133800.0,35.6867,35.8961,35.6789,35.8573,133800.0
2015-01-12 15:50:00,46.21,46.26,45.97,46.0,441600.0,35.8496,35.8884,35.6634,35.6867,441600.0
2015-01-13 09:30:00,45.88,46.12,45.74,45.79,94200.0,35.5936,35.7798,35.485,35.5237,94200.0
2015-01-13 09:40:00,45.82,45.88,45.75,45.78,78200.0,35.547,35.5936,35.4927,35.516,78200.0
2015-01-13 09:50:00,45.79,46.02,45.77,46.01,68100.0,35.5237,35.7022,35.5082,35.6944,68100.0
2015-01-13 10:00:00,46.02,46.07,45.93,46.04,27800.0,35.7022,35.741,35.6324,35.7177,27800.0
2015-01-13 10:10:00,46.02,46.1,46.01,46.05,40800.0,35.7022,35.7642,35.6944,35.7255,40800.0
2015-01-13 10:20:00,46.06,46.14,46.05,46.12,38700.0,35.7332,35.7953,35.7255,35.7798,38700.0
2015-01-13 10:30:00,46.11,46.31,46.11,46.31,43800.0,35.772,35.9272,35.772,35.9272,43800.0
2015-01-13 10:40:00,46.31,46.45,46.31,46.41,37600.0,35.9272,36.0358,35.9272,36.0047,37600.0
2015-01-13 10:50:00,46.41,46.48,46.38,46.39,71100.0,36.0047,36.059,35.9815,35.9892,71100.0
2015-01-13 11:00:00,46.4,46.43,46.33,46.33,32400.0,35.997,36.0203,35.9427,35.9427,32400.0
2015-01-13 11:10:00,46.32,46.37,46.3,46.34,42800.0,35.9349,35.9737,35.9194,35.9504,42800.0
2015-01-13 11:20:00,46.34,46.34,46.17,46.23,41200.0,35.9504,35.9504,35.8185,35.8651,41200.0
2015-01-13 11:30:00,46.22,46.23,46.09,46.09,22600.0,35.8573,35.8651,35.7565,35.7565,22600.0
2015-01-13 11:40:00,46.1,46.11,45.96,45.98,34100.0,35.7642,35.772,35.6556,35.6711,34100.0
2015-01-13 11:50:00,45.98,46.05,45.95,46.0,25200.0,35.6711,35.7255,35.6479,35.6867,25200.0
2015-01-13 12:00:00,46.0,46.05,45.95,45.97,18800.0,35.6867,35.7255,35.6479,35.6634,18800.0
2015-01-13 12:10:00,45.98,45.98,45.79,45.79,23100.0,35.6711,35.6711,35.5237,35.5237,23100.0
2015-01-13 12:20:00,45.79,45.8,45.67,45.7,37900.0,35.5237,35.5315,35.4306,35.4539,37900.0
2015-01-13 12:30:00,45.68,45.85,45.68,45.85,26700.0,35.4384,35.5703,35.4384,35.5703,26700.0
2015-01-13 12:40:00,45.84,45.9,45.78,45.88,33200.0,35.5625,35.6091,35.516,35.5936,33200.0
2015-01-13 12:50:00,45.88,45.93,45.87,45.89,25800.0,35.5936,35.6324,35.5858,35.6013,25800.0
2015-01-13 13:00:00,45.9,45.93,45.88,45.91,21700.0,35.6091,35.6324,35.5936,35.6168,21700.0
2015-01-13 13:10:00,45.92,45.94,45.88,45.91,29400.0,35.6246,35.6401,35.5936,35.6168,29400.0
2015-01-13 13:20:00,45.91,45.92,45.69,45.7,34200.0,35.6168,35.6246,35.4462,35.4539,34200.0
2015-01-13 13:30:00,45.7,45.71,45.58,45.61,68500.0,35.4539,35.4617,35.3608,35.3841,68500.0
2015-01-13 13:40:00,45.62,45.63,45.53,45.6,32400.0,35.3919,35.3996,35.322,35.3763,32400.0
2015-01-13 13:50:00,45.58,45.58,45.36,45.52,53400.0,35.3608,35.3608,35.1902,35.3143,53400.0
2015-01-13 14:00:00,45.51,45.51,45.3,45.36,31900.0,35.3065,35.3065,35.1436,35.1902,31900.0
2015-01-13 14:10:00,45.39,45.39,45.26,45.36,30300.0,35.2134,35.2134,35.1126,35.1902,30300.0
2015-01-13 14:20:00,45.34,45.45,45.3,45.45,27600.0,35.1746,35.26,35.1436,35.26,27600.0
2015-01-13 14:30:00,45.45,45.59,45.44,45.57,34000.0,35.26,35.3686,35.2522,35.3531,34000.0
2015-01-13 14:40:00,45.58,45.62,45.54,45.58,19300.0,35.3608,35.3919,35.3298,35.3608,19300.0
2015-01-13 14:50:00,45.59,45.64,45.4,45.41,32300.0,35.3686,35.4074,35.2212,35.2289,32300.0
2015-01-13 15:00:00,45.41,45.43,45.3,45.31,34200.0,35.2289,35.2445,35.1436,35.1514,34200.0
2015-01-13 15:10:00,45.31,45.54,45.31,45.48,41200.0,35.1514,35.3298,35.1514,35.2832,41200.0
2015-01-13 15:20:00,45.49,45.56,45.43,45.43,47300.0,35.291,35.3453,35.2445,35.2445,47300.0
2015-01-13 15:30:00,45.43,45.78,45.43,45.76,90700.0,35.2445,35.516,35.2445,35.5005,90700.0
2015-01-13 15:40:00,45.77,45.81,45.65,45.65,119400.0,35.5082,35.5393,35.4151,35.4151,119400.0
2015-01-13 15:50:00,45.66,45.69,45.57,45.64,181600.0,35.4229,35.4462,35.3531,35.4074,181600.0
2015-01-14 09:30:00,44.95,44.95,44.2,44.39,166700.0,34.8721,34.8721,34.2902,34.4376,166700.0
2015-01-14 09:40:00,44.42,44.49,44.18,44.39,74900.0,34.4609,34.5152,34.2747,34.4376,74900.0
2015-01-14 09:50:00,44.38,44.38,44.11,44.13,89000.0,34.4299,34.4299,34.2204,34.2359,89000.0
2015-01-14 10:00:00,44.15,44.16,43.9,44.1,204000.0,34.2514,34.2592,34.0575,34.2126,204000.0
2015-01-14 10:10:00,44.1,44.34,44.04,44.23,151900.0,34.2126,34.3988,34.1661,34.3135,151900.0
2015-01-14 10:20:00,44.22,44.29,44.17,44.22,61400.0,34.3057,34.36,34.267,34.3057,61400.0
2015-01-14 10:30:00,44.21,44.28,44.11,44.21,45400.0,34.298,34.3523,34.2204,34.298,45400.0
2015-01-14 10:40:00,44.21,44.27,44.16,44.25,26400.0,34.298,34.3445,34.2592,34.329,26400.0
2015-01-14 10:50:00,44.25,44.43,44.25,44.4,29800.0,34.329,34.4687,34.329,34.4454,29800.0
2015-01-14 11:00:00,44.4,44.41,44.19,44.23,30200.0,34.4454,34.4531,34.2825,34.3135,30200.0
2015-01-14 11:10:00,44.22,44.31,44.2,44.29,34100.0,34.3057,34.3756,34.2902,34.36,34100.0
2015-01-14 11:20:00,44.29,44.32,44.17,44.2,40700.0,34.36,34.3833,34.267,34.2902,40700.0
2015-01-14 11:30:00,44.2,44.26,44.17,44.25,35200.0,34.2902,34.3368,34.267,34.329,35200.0
2015-01-14 11:40:00,44.25,44.32,44.22,44.31,50900.0,34.329,34.3833,34.3057,34.3756,50900.0
2015-01-14 11:50:00,44.32,44.34,44.12,44.12,41300.0,34.3833,34.3988,34.2282,34.2282,41300.0
2015-01-14 12:00:00,44.12,44.18,44.08,44.1,33500.0,34.2282,34.2747,34.1971,34.2126,33500.0
2015-01-14 12:10:00,44.1,44.1,43.99,44.04,37100.0,34.2126,34.2126,34.1273,34.1661,37100.0
2015-01-14 12:20:00,44.04,44.13,44.03,44.09,34700.0,34.1661,34.2359,34.1583,34.2049,34700.0
2015-01-14 12:30:00,44.08,44.12,44.06,44.08,27000.0,34.1971,34.2282,34.1816,34.1971,27000.0
2015-01-14 12:40:00,44.1,44.1,43.99,44.01,25400.0,34.2126,34.2126,34.1273,34.1428,25400.0
2015-01-14 12:50:00,44.01,44.02,43.94,43.98,25600.0,34.1428,34.1506,34.0885,34.1196,25600.0
2015-01-14 13:00:00,43.98,44.02,43.95,43.96,26800.0,34.1196,34.1506,34.0963,34.104,26800.0
2015-01-14 13:10:00,43.94,43.96,43.88,43.94,31400.0,34.0885,34.104,34.042,34.0885,31400.0
2015-01-14 13:20:00,43.93,43.94,43.79,43.79,25700.0,34.0808,34.0885,33.9722,33.9722,25700.0
2015-01-14 13:30:00,43.79,43.84,43.72,43.73,82100.0,33.9722,34.0109,33.9178,33.9256,82100.0
2015-01-14 13:40:00,43.74,43.75,43.62,43.72,40400.0,33.9334,33.9411,33.8403,33.9178,40400.0
2015-01-14 13:50:00,43.7,43.75,43.62,43.73,29800.0,33.9023,33.9411,33.8403,33.9256,29800.0
2015-01-14 14:00:00,43.73,43.83,43.71,43.8,41000.0,33.9256,34.0032,33.9101,33.9799,41000.0
2015-01-14 14:10:00,43.81,44.02,43.79,44.0,47700.0,33.9877,34.1506,33.9722,34.1351,47700.0
2015-01-14 14:20:00,44.0,44.07,43.92,44.06,52100.0,34.1351,34.1894,34.073,34.1816,52100.0
2015-01-14 14:30:00,44.07,44.29,44.06,44.22,74900.0,34.1894,34.36,34.1816,34.3057,74900.0
2015-01-14 14:40:00,44.22,44.27,44.15,44.24,30200.0,34.3057,34.3445,34.2514,34.3213,30200.0
2015-01-14 14:50:00,44.24,44.27,44.18,44.25,38500.0,34.3213,34.3445,34.2747,34.329,38500.0
2015-01-14 15:00:00,44.26,44.37,44.25,44.32,65600.0,34.3368,34.4221,34.329,34.3833,65600.0
2015-01-14 15:10:00,44.32,44.48,44.23,44.46,66400.0,34.3833,34.5075,34.3135,34.4919,66400.0
2015-01-14 15:20:00,44.44,44.53,44.35,44.44,67600.0,34.4764,34.5462,34.4066,34.4764,67600.0
2015-01-14 15:30:00,44.45,44.51,44.32,44.42,80000.0,34.4842,34.5307,34.3833,34.4609,80000.0
2015-01-14 15:40:00,44.42,44.56,44.41,44.53,191700.0,34.4609,34.5695,34.4531,34.5462,191700.0
2015-01-14 15:50:00,44.53,44.55,44.4,44.41,371000.0,34.5462,34.5618,34.4454,34.4531,371000.0
2015-01-15 09:30:00,44.84,45.22,44.45,44.5,120700.0,34.7867,35.0815,34.4842,34.523,120700.0
2015-01-15 09:40:00,44.5,44.54,44.2,44.2,59300.0,34.523,34.554,34.2902,34.2902,59300.0
2015-01-15 09:50:00,44.22,44.55,44.18,44.29,37500.0,34.3057,34.5618,34.2747,34.36,37500.0
2015-01-15 10:00:00,44.29,44.33,44.14,44.32,39700.0,34.36,34.3911,34.2437,34.3833,39700.0
2015-01-15 10:10:00,44.3,44.51,44.3,44.45,71800.0,34.3678,34.5307,34.3678,34.4842,71800.0
2015-01-15 10:20:00,44.45,44.55,44.4,44.55,64000.0,34.4842,34.5618,34.4454,34.5618,64000.0
2015-01-15 10:30:00,44.57,44.65,44.48,44.55,48200.0,34.5773,34.6393,34.5075,34.5618,48200.0
2015-01-15 10:40:00,44.53,44.57,44.47,44.48,46600.0,34.5462,34.5773,34.4997,34.5075,46600.0
2015-01-15 10:50:00,44.48,44.53,44.35,44.4,25600.0,34.5075,34.5462,34.4066,34.4454,25600.0
2015-01-15 11:00:00,44.39,44.45,44.32,44.37,38100.0,34.4376,34.4842,34.3833,34.4221,38100.0
2015-01-15 11:10:00,44.38,44.49,44.34,44.37,28300.0,34.4299,34.5152,34.3988,34.4221,28300.0
2015-01-15 11:20:00,44.37,44.41,44.27,44.3,28100.0,34.4221,34.4531,34.3445,34.3678,28100.0
2015-01-15 11:30:00,44.3,44.43,44.25,44.29,33400.0,34.3678,34.4687,34.329,34.36,33400.0
2015-01-15 11:40:00,44.3,44.5,44.3,44.41,27600.0,34.3678,34.523,34.3678,34.4531,27600.0
2015-01-15 11:50:00,44.43,44.44,44.32,44.37,26500.0,34.4687,34.4764,34.3833,34.4221,26500.0
2015-01-15 12:00:00,44.37,44.44,44.34,44.42,28400.0,34.4221,34.4764,34.3988,34.4609,28400.0
2015-01-15 12:10:00,44.41,44.46,44.32,44.33,22700.0,34.4531,34.4919,34.3833,34.3911,22700.0
2015-01-15 12:20:00,44.31,44.4,44.31,44.33,27800.0,34.3756,34.4454,34.3756,34.3911,27800.0
2015-01-15 12:30:00,44.32,44.34,44.21,44.28,18300.0,34.3833,34.3988,34.298,34.3523,18300.0
2015-01-15 12:40:00,44.29,44.29,44.16,44.2,13700.0,34.36,34.36,34.2592,34.2902,13700.0
2015-01-15 12:50:00,44.21,44.32,44.2,44.28,18500.0,34.298,34.3833,34.2902,34.3523,18500.0
2015-01-15 13:00:00,44.29,44.42,44.27,44.36,20300.0,34.36,34.4609,34.3445,34.4144,20300.0
2015-01-15 13:10:00,44.38,44.45,44.37,44.42,16900.0,34.4299,34.4842,34.4221,34.4609,16900.0
2015-01-15 13:20:00,44.4,44.42,44.31,44.32,20800.0,34.4454,34.4609,34.3756,34.3833,20800.0
2015-01-15 13:30:00,44.33,44.35,44.28,44.29,15900.0,34.3911,34.4066,34.3523,34.36,15900.0
2015-01-15 13:40:00,44.29,44.33,44.26,44.33,20100.0,34.36,34.3911,34.3368,34.3911,20100.0
2015-01-15 13:50:00,44.34,44.46,44.3,44.36,43500.0,34.3988,34.4919,34.3678,34.4144,43500.0
2015-01-15 14:00:00,44.37,44.44,44.33,44.42,24500.0,34.4221,34.4764,34.3911,34.4609,24500.0
2015-01-15 14:10:00,44.43,44.5,44.38,44.46,28900.0,34.4687,34.523,34.4299,34.4919,28900.0
2015-01-15 14:20:00,44.46,44.46,44.39,44.45,32100.0,34.4919,34.4919,34.4376,34.4842,32100.0
2015-01-15 14:30:00,44.44,44.54,44.41,44.5,29300.0,34.4764,34.554,34.4531,34.523,29300.0
2015-01-15 14:40:00,44.5,44.51,44.46,44.47,39400.0,34.523,34.5307,34.4919,34.4997,39400.0
2015-01-15 14:50:00,44.48,44.51,44.44,44.48,46000.0,34.5075,34.5307,34.4764,34.5075,46000.0
2015-01-15 15:00:00,44.47,44.5,44.39,44.41,33800.0,34.4997,34.523,34.4376,34.4531,33800.0
2015-01-15 15:10:00,44.41,44.42,44.32,44.38,31300.0,34.4531,34.4609,34.3833,34.4299,31300.0
2015-01-15 15:20:00,44.39,44.44,44.33,44.4,47100.0,34.4376,34.4764,34.3911,34.4454,47100.0
2015-01-15 15:30:00,44.39,44.44,44.32,44.35,84300.0,34.4376,34.4764,34.3833,34.4066,84300.0
2015-01-15 15:40:00,44.34,44.38,44.31,44.34,146000.0,34.3988,34.4299,34.3756,34.3988,146000.0
2015-01-15 15:50:00,44.33,44.34,44.2,44.2,229900.0,34.3911,34.3988,34.2902,34.2902,229900.0
2015-01-16 09:30:00,44.28,44.49,44.17,44.27,139400.0,34.3523,34.5152,34.267,34.3445,139400.0
2015-01-16 09:40:00,44.22,44.27,43.97,43.98,45600.0,34.3057,34.3445,34.1118,34.1196,45600.0
2015-01-16 09:50:00,43.98,44.02,43.81,43.85,31300.0,34.1196,34.1506,33.9877,34.0187,31300.0
2015-01-16 10:00:00,43.87,44.1,43.86,44.01,41800.0,34.0342,34.2126,34.0265,34.1428,41800.0
2015-01-16 10:10:00,44.03,44.08,43.91,44.08,35500.0,34.1583,34.1971,34.0652,34.1971,35500.0
2015-01-16 10:20:00,44.08,44.3,44.07,44.29,40600.0,34.1971,34.3678,34.1894,34.36,40600.0
2015-01-16 10:30:00,44.3,44.4,44.21,44.23,56100.0,34.3678,34.4454,34.298,34.3135,56100.0
2015-01-16 10:40:00,44.21,44.25,44.08,44.12,72900.0,34.298,34.329,34.1971,34.2282,72900.0
2015-01-16 10:50:00,44.12,44.26,44.11,44.19,44800.0,34.2282,34.3368,34.2204,34.2825,44800.0
2015-01-16 11:00:00,44.18,44.19,43.95,43.99,34500.0,34.2747,34.2825,34.0963,34.1273,34500.0
2015-01-16 11:10:00,43.98,44.04,43.9,44.0,30200.0,34.1196,34.1661,34.0575,34.1351,30200.0
2015-01-16 11:20:00,43.99,44.0,43.93,43.98,19700.0,34.1273,34.1351,34.0808,34.1196,19700.0
2015-01-16 11:30:00,43.99,44.14,43.99,44.13,18900.0,34.1273,34.2437,34.1273,34.2359,18900.0
2015-01-16 11:40:00,44.16,44.17,44.05,44.08,33600.0,34.2592,34.267,34.1739,34.1971,33600.0
2015-01-16 11:50:00,44.06,44.06,43.99,44.0,24200.0,34.1816,34.1816,34.1273,34.1351,24200.0
2015-01-16 12:00:00,44.0,44.08,43.98,43.99,23500.0,34.1351,34.1971,34.1196,34.1273,23500.0
2015-01-16 12:10:00,44.0,44.08,43.99,44.08,19300.0,34.1351,34.1971,34.1273,34.1971,19300.0
2015-01-16 12:20:00,44.09,44.15,44.04,44.15,27700.0,34.2049,34.2514,34.1661,34.2514,27700.0
2015-01-16 12:30:00,44.15,44.2,44.13,44.18,16500.0,34.2514,34.2902,34.2359,34.2747,16500.0
2015-01-16 12:40:00,44.18,44.24,44.14,44.16,22000.0,34.2747,34.3213,34.2437,34.2592,22000.0
2015-01-16 12:50:00,44.16,44.23,44.13,44.2,42700.0,34.2592,34.3135,34.2359,34.2902,42700.0
2015-01-16 13:00:00,44.2,44.29,44.17,44.27,29300.0,34.2902,34.36,34.267,34.3445,29300.0
2015-01-16 13:10:00,44.26,44.27,44.17,44.19,17600.0,34.3368,34.3445,34.267,34.2825,17600.0
2015-01-16 13:20:00,44.19,44.22,44.13,44.18,24700.0,34.2825,34.3057,34.2359,34.2747,24700.0
2015-01-16 13:30:00,44.18,44.21,44.16,44.2,20000.0,34.2747,34.298,34.2592,34.2902,20000.0
2015-01-16 13:40:00,44.21,44.21,44.13,44.18,28000.0,34.298,34.298,34.2359,34.2747,28000.0
2015-01-16 13:50:00,44.18,44.32,44.17,44.28,26300.0,34.2747,34.3833,34.267,34.3523,26300.0
2015-01-16 14:00:00,44.29,44.31,44.23,44.23,21700.0,34.36,34.3756,34.3135,34.3135,21700.0
2015-01-16 14:10:00,44.23,44.24,44.16,44.19,40000.0,34.3135,34.3213,34.2592,34.2825,40000.0
2015-01-16 14:20:00,44.19,44.21,44.16,44.16,27100.0,34.2825,34.298,34.2592,34.2592,27100.0
2015-01-16 14:30:00,44.16,44.19,44.14,44.19,22300.0,34.2592,34.2825,34.2437,34.2825,22300.0
2015-01-16 14:40:00,44.19,44.23,44.17,44.18,23100.0,34.2825,34.3135,34.267,34.2747,23100.0
2015-01-16 14:50:00,44.19,44.27,44.18,44.19,53000.0,34.2825,34.3445,34.2747,34.2825,53000.0
2015-01-16 15:00:00,44.19,44.23,44.14,44.18,37800.0,34.2825,34.3135,34.2437,34.2747,37800.0
2015-01-16 15:10:00,44.2,44.24,44.17,44.24,42500.0,34.2902,34.3213,34.267,34.3213,42500.0
2015-01-16 15:20:00,44.24,44.37,44.24,44.35,55400.0,34.3213,34.4221,34.3213,34.4066,55400.0
2015-01-16 15:30:00,44.34,44.4,44.29,44.4,110700.0,34.3988,34.4454,34.36,34.4454,110700.0
2015-01-16 15:40:00,44.39,44.53,44.34,44.51,183500.0,34.4376,34.5462,34.3988,34.5307,183500.0
2015-01-16 15:50:00,44.52,44.56,44.38,44.41,454400.0,34.5385,34.5695,34.4299,34.4531,454400.0
2015-01-20 09:30:00,44.28,44.56,43.89,44.01,164000.0,34.3523,34.5695,34.0497,34.1428,164000.0
2015-01-20 09:40:00,44.01,44.01,43.82,43.89,55500.0,34.1428,34.1428,33.9954,34.0497,55500.0
2015-01-20 09:50:00,43.88,43.89,43.76,43.88,61200.0,34.042,34.0497,33.9489,34.042,61200.0
2015-01-20 10:00:00,43.88,44.06,43.75,44.06,101300.0,34.042,34.1816,33.9411,34.1816,101300.0
2015-01-20 10:10:00,44.06,44.17,43.93,43.95,46200.0,34.1816,34.267,34.0808,34.0963,46200.0
2015-01-20 10:20:00,43.96,44.19,43.96,44.11,44600.0,34.104,34.2825,34.104,34.2204,44600.0
2015-01-20 10:30:00,44.11,44.12,43.84,43.87,89400.0,34.2204,34.2282,34.0109,34.0342,89400.0
2015-01-20 10:40:00,43.87,44.01,43.8,44.01,48300.0,34.0342,34.1428,33.9799,34.1428,48300.0
2015-01-20 10:50:00,44.02,44.09,43.96,43.97,29200.0,34.1506,34.2049,34.104,34.1118,29200.0
2015-01-20 11:00:00,43.96,43.96,43.85,43.87,31700.0,34.104,34.104,34.0187,34.0342,31700.0
2015-01-20 11:10:00,43.86,44.01,43.85,44.01,28300.0,34.0265,34.1428,34.0187,34.1428,28300.0
2015-01-20 11:20:00,44.02,44.07,44.0,44.05,24000.0,34.1506,34.1894,34.1351,34.1739,24000.0
2015-01-20 11:30:00,44.03,44.07,44.0,44.04,28700.0,34.1583,34.1894,34.1351,34.1661,28700.0
2015-01-20 11:40:00,44.03,44.07,43.9,43.93,28000.0,34.1583,34.1894,34.0575,34.0808,28000.0
2015-01-20 11:50:00,43.93,43.97,43.9,43.96,16300.0,34.0808,34.1118,34.0575,34.104,16300.0
2015-01-20 12:00:00,43.93,43.98,43.9,43.98,20300.0,34.0808,34.1196,34.0575,34.1196,20300.0
2015-01-20 12:10:00,44.0,44.02,43.94,44.01,28800.0,34.1351,34.1506,34.0885,34.1428,28800.0
2015-01-20 12:20:00,44.01,44.01,43.95,43.98,22000.0,34.1428,34.1428,34.0963,34.1196,22000.0
2015-01-20 12:30:00,43.98,44.05,43.98,44.05,17000.0,34.1196,34.1739,34.1196,34.1739,17000.0
2015-01-20 12:40:00,44.05,44.05,43.98,43.99,13200.0,34.1739,34.1739,34.1196,34.1273,13200.0
2015-01-20 12:50:00,44.0,44.01,43.93,43.99,18400.0,34.1351,34.1428,34.0808,34.1273,18400.0
2015-01-20 13:00:00,43.98,44.03,43.91,43.92,22700.0,34.1196,34.1583,34.0652,34.073,22700.0
2015-01-20 13:10:00,43.91,43.99,43.91,43.99,17800.0,34.0652,34.1273,34.0652,34.1273,17800.0
2015-01-20 13:20:00,44.0,44.1,44.0,44.07,38100.0,34.1351,34.2126,34.1351,34.1894,38100.0
2015-01-20 13:30:00,44.07,44.08,44.02,44.06,15700.0,34.1894,34.1971,34.1506,34.1816,15700.0
2015-01-20 13:40:00,44.05,44.09,44.04,44.05,28700.0,34.1739,34.2049,34.1661,34.1739,28700.0
2015-01-20 13:50:00,44.04,44.05,44.02,44.04,17700.0,34.1661,34.1739,34.1506,34.1661,17700.0
2015-01-20 14:00:00,44.05,44.11,43.99,44.0,30900.0,34.1739,34.2204,34.1273,34.1351,30900.0
2015-01-20 14:10:00,44.0,44.01,43.97,44.0,20300.0,34.1351,34.1428,34.1118,34.1351,20300.0
2015-01-20 14:20:00,44.0,44.02,43.96,44.0,23700.0,34.1351,34.1506,34.104,34.1351,23700.0
2015-01-20 14:30:00,44.0,44.04,43.99,44.01,49800.0,34.1351,34.1661,34.1273,34.1428,49800.0
2015-01-20 14:40:00,44.01,44.09,44.0,44.09,36500.0,34.1428,34.2049,34.1351,34.2049,36500.0
2015-01-20 14:50:00,44.09,44.1,44.03,44.08,45600.0,34.2049,34.2126,34.1583,34.1971,45600.0
2015-01-20 15:00:00,44.09,44.19,44.07,44.19,33200.0,34.2049,34.2825,34.1894,34.2825,33200.0
2015-01-20 15:10:00,44.19,44.2,44.1,44.13,59100.0,34.2825,34.2902,34.2126,34.2359,59100.0
2015-01-20 15:20:00,44.13,44.17,44.1,44.14,62100.0,34.2359,34.267,34.2126,34.2437,62100.0
2015-01-20 15:30:00,44.15,44.15,44.03,44.06,104400.0,34.2514,34.2514,34.1583,34.1816,104400.0
2015-01-20 15:40:00,44.07,44.13,44.06,44.07,126400.0,34.1894,34.2359,34.1816,34.1894,126400.0
2015-01-20 15:50:00,44.07,44.1,43.99,44.08,265500.0,34.1894,34.2126,34.1273,34.1971,265500.0
2015-01-21 09:30:00,43.91,44.31,43.78,44.29,61000.0,34.0652,34.3756,33.9644,34.36,61000.0
2015-01-21 09:40:00,44.3,44.42,44.14,44.2,30300.0,34.3678,34.4609,34.2437,34.2902,30300.0
2015-01-21 09:50:00,44.21,44.21,43.97,44.05,47500.0,34.298,34.298,34.1118,34.1739,47500.0
2015-01-21 10:00:00,44.04,44.14,44.01,44.05,40200.0,34.1661,34.2437,34.1428,34.1739,40200.0
2015-01-21 10:10:00,44.06,44.18,44.02,44.18,48900.0,34.1816,34.2747,34.1506,34.2747,48900.0
2015-01-21 10:20:00,44.2,44.28,44.13,44.28,45200.0,34.2902,34.3523,34.2359,34.3523,45200.0
2015-01-21 10:30:00,44.28,44.29,44.17,44.18,66000.0,34.3523,34.36,34.267,34.2747,66000.0
2015-01-21 10:40:00,44.17,44.23,44.14,44.23,19500.0,34.267,34.3135,34.2437,34.3135,19500.0
2015-01-21 10:50:00,44.26,44.37,44.26,44.33,34200.0,34.3368,34.4221,34.3368,34.3911,34200.0
2015-01-21 11:00:00,44.34,44.36,44.2,44.2,71600.0,34.3988,34.4144,34.2902,34.2902,71600.0
2015-01-21 11:10:00,44.2,44.24,44.12,44.13,60500.0,34.2902,34.3213,34.2282,34.2359,60500.0
2015-01-21 11:20:00,44.12,44.12,43.97,44.08,56200.0,34.2282,34.2282,34.1118,34.1971,56200.0
2015-01-21 11:30:00,44.09,44.09,43.9,43.94,38300.0,34.2049,34.2049,34.0575,34.0885,38300.0
2015-01-21 11:40:00,43.95,44.01,43.9,43.98,45200.0,34.0963,34.1428,34.0575,34.1196,45200.0
2015-01-21 11:50:00,43.99,44.04,43.96,43.96,51400.0,34.1273,34.1661,34.104,34.104,51400.0
2015-01-21 12:00:00,43.96,44.02,43.94,43.95,22200.0,34.104,34.1506,34.0885,34.0963,22200.0
2015-01-21 12:10:00,43.96,44.0,43.95,43.98,23100.0,34.104,34.1351,34.0963,34.1196,23100.0
2015-01-21 12:20:00,43.98,44.01,43.97,44.0,26400.0,34.1196,34.1428,34.1118,34.1351,26400.0
2015-01-21 12:30:00,44.01,44.01,43.94,43.98,17400.0,34.1428,34.1428,34.0885,34.1196,17400.0
2015-01-21 12:40:00,43.98,44.07,43.94,44.06,22800.0,34.1196,34.1894,34.0885,34.1816,22800.0
2015-01-21 12:50:00,44.06,44.08,43.96,44.04,40800.0,34.1816,34.1971,34.104,34.1661,40800.0
2015-01-21 13:00:00,44.04,44.09,43.99,44.08,24500.0,34.1661,34.2049,34.1273,34.1971,24500.0
2015-01-21 13:10:00,44.09,44.15,44.08,44.11,14000.0,34.2049,34.2514,34.1971,34.2204,14000.0
2015-01-21 13:20:00,44.12,44.13,43.98,44.0,26300.0,34.2282,34.2359,34.1196,34.1351,26300.0
2015-01-21 13:30:00,43.98,44.0,43.92,43.98,22100.0,34.1196,34.1351,34.073,34.1196,22100.0
2015-01-21 13:40:00,43.97,44.04,43.96,44.02,24700.0,34.1118,34.1661,34.104,34.1506,24700.0
2015-01-21 13:50:00,44.02,44.03,43.94,43.94,32900.0,34.1506,34.1583,34.0885,34.0885,32900.0
2015-01-21 14:00:00,43.93,43.94,43.89,43.91,27500.0,34.0808,34.0885,34.0497,34.0652,27500.0
2015-01-21 14:10:00,43.89,43.92,43.89,43.9,31900.0,34.0497,34.073,34.0497,34.0575,31900.0
2015-01-21 14:20:00,43.91,43.93,43.9,43.93,26300.0,34.0652,34.0808,34.0575,34.0808,26300.0
2015-01-21 14:30:00,43.93,44.02,43.92,43.98,43200.0,34.0808,34.1506,34.073,34.1196,43200.0
2015-01-21 14:40:00,43.98,44.06,43.98,44.03,31300.0,34.1196,34.1816,34.1196,34.1583,31300.0
2015-01-21 14:50:00,44.04,44.12,44.02,44.11,35900.0,34.1661,34.2282,34.1506,34.2204,35900.0
2015-01-21 15:00:00,44.1,44.12,43.96,43.96,68700.0,34.2126,34.2282,34.104,34.104,68700.0
2015-01-21 15:10:00,43.96,44.01,43.93,44.0,121300.0,34.104,34.1428,34.0808,34.1351,121300.0
2015-01-21 15:20:00,44.0,44.05,43.97,43.99,75400.0,34.1351,34.1739,34.1118,34.1273,75400.0
2015-01-21 15:30:00,44.0,44.08,43.98,44.04,84700.0,34.1351,34.1971,34.1196,34.1661,84700.0
2015-01-21 15:40:00,44.04,44.13,44.02,44.12,108700.0,34.1661,34.2359,34.1506,34.2282,108700.0
2015-01-21 15:50:00,44.12,44.13,44.0,44.0,393200.0,34.2282,34.2359,34.1351,34.1351,393200.0
2015-01-22 09:30:00,44.27,44.56,44.03,44.13,68300.0,34.3445,34.5695,34.1583,34.2359,68300.0
2015-01-22 09:40:00,44.13,44.25,43.88,43.93,63500.0,34.2359,34.329,34.042,34.0808,63500.0
2015-01-22 09:50:00,43.95,44.24,43.94,44.22,40300.0,34.0963,34.3213,34.0885,34.3057,40300.0
2015-01-22 10:00:00,44.23,44.3,44.14,44.21,38900.0,34.3135,34.3678,34.2437,34.298,38900.0
2015-01-22 10:10:00,44.22,44.34,44.19,44.29,55500.0,34.3057,34.3988,34.2825,34.36,55500.0
2015-01-22 10:20:00,44.31,44.35,44.28,44.31,79900.0,34.3756,34.4066,34.3523,34.3756,79900.0
2015-01-22 10:30:00,44.32,44.34,44.27,44.32,59500.0,34.3833,34.3988,34.3445,34.3833,59500.0
2015-01-22 10:40:00,44.32,44.37,44.28,44.28,105100.0,34.3833,34.4221,34.3523,34.3523,105100.0
2015-01-22 10:50:00,44.29,44.42,44.24,44.42,80800.0,34.36,34.4609,34.3213,34.4609,80800.0
2015-01-22 11:00:00,44.42,44.43,44.33,44.39,40900.0,34.4609,34.4687,34.3911,34.4376,40900.0
2015-01-22 11:10:00,44.39,44.41,44.35,44.4,56300.0,34.4376,34.4531,34.4066,34.4454,56300.0
2015-01-22 11:20:00,44.39,44.5,44.39,44.49,35800.0,34.4376,34.523,34.4376,34.5152,35800.0
2015-01-22 11:30:00,44.5,44.5,44.38,44.38,27300.0,34.523,34.523,34.4299,34.4299,27300.0
2015-01-22 11:40:00,44.37,44.39,44.34,44.37,33100.0,34.4221,34.4376,34.3988,34.4221,33100.0
2015-01-22 11:50:00,44.37,44.43,44.28,44.42,35700.0,34.4221,34.4687,34.3523,34.4609,35700.0
2015-01-22 12:00:00,44.43,44.5,44.37,44.38,27300.0,34.4687,34.523,34.4221,34.4299,27300.0
2015-01-22 12:10:00,44.4,44.54,44.39,44.5,20800.0,34.4454,34.554,34.4376,34.523,20800.0
2015-01-22 12:20:00,44.51,44.57,44.48,44.5,16300.0,34.5307,34.5773,34.5075,34.523,16300.0
2015-01-22 12:30:00,44.49,44.53,44.44,44.51,20900.0,34.5152,34.5462,34.4764,34.5307,20900.0
2015-01-22 12:40:00,44.51,44.62,44.5,44.6,21400.0,34.5307,34.6161,34.523,34.6005,21400.0
2015-01-22 12:50:00,44.6,44.6,44.49,44.55,20200.0,34.6005,34.6005,34.5152,34.5618,20200.0
2015-01-22 13:00:00,44.55,44.69,44.55,44.66,28600.0,34.5618,34.6704,34.5618,34.6471,28600.0
2015-01-22 13:10:00,44.67,44.72,44.6,44.62,26200.0,34.6549,34.6936,34.6005,34.6161,26200.0
2015-01-22 13:20:00,44.61,44.62,44.57,44.61,21000.0,34.6083,34.6161,34.5773,34.6083,21000.0
2015-01-22 13:30:00,44.61,44.72,44.6,44.7,38800.0,34.6083,34.6936,34.6005,34.6781,38800.0
2015-01-22 13:40:00,44.71,44.86,44.71,44.81,40900.0,34.6859,34.8023,34.6859,34.7635,40900.0
2015-01-22 13:50:00,44.83,44.83,44.72,44.72,83100.0,34.779,34.779,34.6936,34.6936,83100.0
2015-01-22 14:00:00,44.72,44.77,44.69,44.7,31600.0,34.6936,34.7324,34.6704,34.6781,31600.0
2015-01-22 14:10:00,44.71,44.74,44.64,44.73,39200.0,34.6859,34.7092,34.6316,34.7014,39200.0
2015-01-22 14:20:00,44.74,44.81,44.73,44.77,31300.0,34.7092,34.7635,34.7014,34.7324,31300.0
2015-01-22 14:30:00,44.78,44.96,44.78,44.96,36400.0,34.7402,34.8798,34.7402,34.8798,36400.0
2015-01-22 14:40:00,44.95,44.96,44.82,44.83,79200.0,34.8721,34.8798,34.7712,34.779,79200.0
2015-01-22 14:50:00,44.84,44.91,44.79,44.9,70500.0,34.7867,34.841,34.7479,34.8333,70500.0
2015-01-22 15:00:00,44.9,44.98,44.89,44.97,44900.0,34.8333,34.8953,34.8255,34.8876,44900.0
2015-01-22 15:10:00,44.98,45.0,44.91,44.93,105600.0,34.8953,34.9109,34.841,34.8566,105600.0
2015-01-22 15:20:00,44.93,44.96,44.87,44.89,101800.0,34.8566,34.8798,34.81,34.8255,101800.0
2015-01-22 15:30:00,44.88,44.95,44.87,44.93,84700.0,34.8178,34.8721,34.81,34.8566,84700.0
2015-01-22 15:40:00,44.92,45.0,44.86,44.86,131500.0,34.8488,34.9109,34.8023,34.8023,131500.0
2015-01-22 15:50:00,44.86,44.86,44.79,44.86,169900.0,34.8023,34.8023,34.7479,34.8023,169900.0
2015-01-23 09:30:00,45.21,45.22,44.33,44.33,188900.0,35.0738,35.0815,34.3911,34.3911,188900.0
2015-01-23 09:40:00,44.32,44.33,44.1,44.24,148900.0,34.3833,34.3911,34.2126,34.3213,148900.0
2015-01-23 09:50:00,44.26,44.43,44.23,44.42,59800.0,34.3368,34.4687,34.3135,34.4609,59800.0
2015-01-23 10:00:00,44.43,44.55,44.39,44.42,50800.0,34.4687,34.5618,34.4376,34.4609,50800.0
2015-01-23 10:10:00,44.42,44.43,44.18,44.24,41900.0,34.4609,34.4687,34.2747,34.3213,41900.0
2015-01-23 10:20:00,44.25,44.32,44.21,44.31,63800.0,34.329,34.3833,34.298,34.3756,63800.0
2015-01-23 10:30:00,44.31,44.33,44.21,44.26,61200.0,34.3756,34.3911,34.298,34.3368,61200.0
2015-01-23 10:40:00,44.26,44.27,44.18,44.19,49000.0,34.3368,34.3445,34.2747,34.2825,49000.0
2015-01-23 10:50:00,44.2,44.34,44.14,44.32,36900.0,34.2902,34.3988,34.2437,34.3833,36900.0
2015-01-23 11:00:00,44.31,44.34,44.2,44.21,27600.0,34.3756,34.3988,34.2902,34.298,27600.0
2015-01-23 11:10:00,44.22,44.35,44.18,44.35,42600.0,34.3057,34.4066,34.2747,34.4066,42600.0
2015-01-23 11:20:00,44.35,44.4,44.35,44.35,30000.0,34.4066,34.4454,34.4066,34.4066,30000.0
2015-01-23 11:30:00,44.35,44.37,44.28,44.29,17400.0,34.4066,34.4221,34.3523,34.36,17400.0
2015-01-23 11:40:00,44.31,44.35,44.29,44.31,23400.0,34.3756,34.4066,34.36,34.3756,23400.0
2015-01-23 11:50:00,44.3,44.33,44.25,44.29,19500.0,34.3678,34.3911,34.329,34.36,19500.0
2015-01-23 12:00:00,44.28,44.35,44.28,44.31,15300.0,34.3523,34.4066,34.3523,34.3756,15300.0
2015-01-23 12:10:00,44.31,44.36,44.27,44.28,38900.0,34.3756,34.4144,34.3445,34.3523,38900.0
2015-01-23 12:20:00,44.28,44.38,44.26,44.38,32300.0,34.3523,34.4299,34.3368,34.4299,32300.0
2015-01-23 12:30:00,44.38,44.52,44.37,44.44,29400.0,34.4299,34.5385,34.4221,34.4764,29400.0
2015-01-23 12:40:00,44.43,44.43,44.34,44.35,18100.0,34.4687,34.4687,34.3988,34.4066,18100.0
2015-01-23 12:50:00,44.36,44.38,44.29,44.32,20200.0,34.4144,34.4299,34.36,34.3833,20200.0
2015-01-23 13:00:00,44.31,44.33,44.24,44.27,30200.0,34.3756,34.3911,34.3213,34.3445,30200.0
2015-01-23 13:10:00,44.27,44.29,44.2,44.22,25300.0,34.3445,34.36,34.2902,34.3057,25300.0
2015-01-23 13:20:00,44.22,44.27,44.21,44.27,18000.0,34.3057,34.3445,34.298,34.3445,18000.0
2015-01-23 13:30:00,44.26,44.34,44.23,44.33,23800.0,34.3368,34.3988,34.3135,34.3911,23800.0
2015-01-23 13:40:00,44.34,44.43,44.33,44.36,34400.0,34.3988,34.4687,34.3911,34.4144,34400.0
2015-01-23 13:50:00,44.38,44.41,44.34,44.34,36000.0,34.4299,34.4531,34.3988,34.3988,36000.0
2015-01-23 14:00:00,44.34,44.34,44.25,44.25,44700.0,34.3988,34.3988,34.329,34.329,44700.0
2015-01-23 14:10:00,44.25,44.27,44.21,44.23,32400.0,34.329,34.3445,34.298,34.3135,32400.0
2015-01-23 14:20:00,44.23,44.24,44.17,44.17,37300.0,34.3135,34.3213,34.267,34.267,37300.0
2015-01-23 14:30:00,44.17,44.22,44.15,44.21,61200.0,34.267,34.3057,34.2514,34.298,61200.0
2015-01-23 14:40:00,44.2,44.23,44.15,44.15,37600.0,34.2902,34.3135,34.2514,34.2514,37600.0
2015-01-23 14:50:00,44.15,44.17,44.11,44.11,40700.0,34.2514,34.267,34.2204,34.2204,40700.0
2015-01-23 15:00:00,44.11,44.13,44.02,44.03,79600.0,34.2204,34.2359,34.1506,34.1583,79600.0
2015-01-23 15:10:00,44.04,44.07,43.92,44.03,124600.0,34.1661,34.1894,34.073,34.1583,124600.0
2015-01-23 15:20:00,44.02,44.07,44.01,44.07,56800.0,34.1506,34.1894,34.1428,34.1894,56800.0
2015-01-23 15:30:00,44.07,44.07,43.92,43.93,90200.0,34.1894,34.1894,34.073,34.0808,90200.0
2015-01-23 15:40:00,43.93,44.03,43.93,43.94,112600.0,34.0808,34.1583,34.0808,34.0885,112600.0
2015-01-23 15:50:00,43.93,43.94,43.79,43.79,274800.0,34.0808,34.0885,33.9722,33.9722,274800.0
2015-01-26 09:30:00,43.78,44.06,43.65,43.7,96100.0,33.9644,34.1816,33.8635,33.9023,96100.0
2015-01-26 09:40:00,43.7,43.78,43.56,43.73,42600.0,33.9023,33.9644,33.7937,33.9256,42600.0
2015-01-26 09:50:00,43.73,43.94,43.7,43.89,36000.0,33.9256,34.0885,33.9023,34.0497,36000.0
2015-01-26 10:00:00,43.9,44.01,43.8,43.89,42200.0,34.0575,34.1428,33.9799,34.0497,42200.0
2015-01-26 10:10:00,43.92,43.95,43.86,43.88,24900.0,34.073,34.0963,34.0265,34.042,24900.0
2015-01-26 10:20:00,43.88,43.95,43.81,43.95,31800.0,34.042,34.0963,33.9877,34.0963,31800.0
2015-01-26 10:30:00,43.95,44.16,43.95,44.11,43000.0,34.0963,34.2592,34.0963,34.2204,43000.0
2015-01-26 10:40:00,44.12,44.3,44.12,44.23,30800.0,34.2282,34.3678,34.2282,34.3135,30800.0
2015-01-26 10:50:00,44.23,44.3,44.11,44.13,37900.0,34.3135,34.3678,34.2204,34.2359,37900.0
2015-01-26 11:00:00,44.13,44.18,44.09,44.1,42700.0,34.2359,34.2747,34.2049,34.2126,42700.0
2015-01-26 11:10:00,44.11,44.25,44.11,44.23,75900.0,34.2204,34.329,34.2204,34.3135,75900.0
2015-01-26 11:20:00,44.24,44.3,44.21,44.29,41400.0,34.3213,34.3678,34.298,34.36,41400.0
2015-01-26 11:30:00,44.29,44.37,44.23,44.31,52900.0,34.36,34.4221,34.3135,34.3756,52900.0
2015-01-26 11:40:00,44.31,44.34,44.3,44.33,45400.0,34.3756,34.3988,34.3678,34.3911,45400.0
2015-01-26 11:50:00,44.33,44.36,44.27,44.34,30600.0,34.3911,34.4144,34.3445,34.3988,30600.0
2015-01-26 12:00:00,44.34,44.42,44.32,44.41,43300.0,34.3988,34.4609,34.3833,34.4531,43300.0
2015-01-26 12:10:00,44.42,44.49,44.36,44.37,36100.0,34.4609,34.5152,34.4144,34.4221,36100.0
2015-01-26 12:20:00,44.39,44.39,44.27,44.32,37700.0,34.4376,34.4376,34.3445,34.3833,37700.0
2015-01-26 12:30:00,44.32,44.41,44.28,44.34,58500.0,34.3833,34.4531,34.3523,34.3988,58500.0
2015-01-26 12:40:00,44.34,44.4,44.3,44.34,69300.0,34.3988,34.4454,34.3678,34.3988,69300.0
2015-01-26 12:50:00,44.35,44.45,44.35,44.44,61200.0,34.4066,34.4842,34.4066,34.4764,61200.0
2015-01-26 13:00:00,44.44,44.47,44.41,44.46,30900.0,34.4764,34.4997,34.4531,34.4919,30900.0
2015-01-26 13:10:00,44.47,44.55,44.46,44.5,38400.0,34.4997,34.5618,34.4919,34.523,38400.0
2015-01-26 13:20:00,44.5,44.56,44.48,44.48,42700.0,34.523,34.5695,34.5075,34.5075,42700.0
2015-01-26 13:30:00,44.49,44.5,44.45,44.5,24200.0,34.5152,34.523,34.4842,34.523,24200.0
2015-01-26 13:40:00,44.5,44.51,44.4,44.45,40700.0,34.523,34.5307,34.4454,34.4842,40700.0
2015-01-26 13:50:00,44.44,44.45,44.35,44.41,32900.0,34.4764,34.4842,34.4066,34.4531,32900.0
2015-01-26 14:00:00,44.41,44.51,44.41,44.49,46600.0,34.4531,34.5307,34.4531,34.5152,46600.0
2015-01-26 14:10:00,44.49,44.49,44.4,44.41,35200.0,34.5152,34.5152,34.4454,34.4531,35200.0
2015-01-26 14:20:00,44.41,44.42,44.33,44.35,35300.0,34.4531,34.4609,34.3911,34.4066,35300.0
2015-01-26 14:30:00,44.36,44.53,44.35,44.53,80000.0,34.4144,34.5462,34.4066,34.5462,80000.0
2015-01-26 14:40:00,44.52,44.7,44.52,44.67,73900.0,34.5385,34.6781,34.5385,34.6549,73900.0
2015-01-26 14:50:00,44.68,44.69,44.49,44.5,53800.0,34.6626,34.6704,34.5152,34.523,53800.0
2015-01-26 15:00:00,44.51,44.52,44.44,44.44,82400.0,34.5307,34.5385,34.4764,34.4764,82400.0
2015-01-26 15:10:00,44.44,44.47,44.34,44.39,69100.0,34.4764,34.4997,34.3988,34.4376,69100.0
2015-01-26 15:20:00,44.39,44.44,44.33,44.37,88200.0,34.4376,34.4764,34.3911,34.4221,88200.0
2015-01-26 15:30:00,44.37,44.47,44.34,44.44,86000.0,34.4221,34.4997,34.3988,34.4764,86000.0
2015-01-26 15:40:00,44.43,44.44,44.29,44.3,126300.0,34.4687,34.4764,34.36,34.3678,126300.0
2015-01-26 15:50:00,44.31,44.35,44.31,44.33,244800.0,34.3756,34.4066,34.3756,34.3911,244800.0
2015-01-27 09:30:00,44.09,44.37,43.84,44.04,205100.0,34.2049,34.4221,34.0109,34.1661,205100.0
2015-01-27 09:40:00,44.04,44.05,43.96,43.99,83300.0,34.1661,34.1739,34.104,34.1273,83300.0
2015-01-27 09:50:00,43.99,43.99,43.61,43.62,118900.0,34.1273,34.1273,33.8325,33.8403,118900.0
2015-01-27 10:00:00,43.63,43.74,43.35,43.35,166000.0,33.848,33.9334,33.6308,33.6308,166000.0
2015-01-27 10:10:00,43.35,43.37,43.13,43.14,106400.0,33.6308,33.6463,33.4601,33.4679,106400.0
2015-01-27 10:20:00,43.15,43.22,43.06,43.18,89800.0,33.4756,33.5299,33.4058,33.4989,89800.0
2015-01-27 10:30:00,43.18,43.57,43.13,43.57,73500.0,33.4989,33.8015,33.4601,33.8015,73500.0
2015-01-27 10:40:00,43.59,43.81,43.5,43.77,107900.0,33.817,33.9877,33.7472,33.9566,107900.0
2015-01-27 10:50:00,43.8,44.03,43.78,44.03,58200.0,33.9799,34.1583,33.9644,34.1583,58200.0
2015-01-27 11:00:00,44.01,44.33,43.97,44.32,75000.0,34.1428,34.3911,34.1118,34.3833,75000.0
2015-01-27 11:10:00,44.32,44.78,44.28,44.63,295100.0,34.3833,34.7402,34.3523,34.6238,295100.0
2015-01-27 11:20:00,44.67,45.02,44.48,44.99,182500.0,34.6549,34.9264,34.5075,34.9031,182500.0
2015-01-27 11:30:00,44.97,45.13,44.66,44.69,138000.0,34.8876,35.0117,34.6471,34.6704,138000.0
2015-01-27 11:40:00,44.68,44.75,44.57,44.66,77900.0,34.6626,34.7169,34.5773,34.6471,77900.0
2015-01-27 11:50:00,44.66,44.73,44.47,44.51,152500.0,34.6471,34.7014,34.4997,34.5307,152500.0
2015-01-27 12:00:00,44.5,44.52,44.27,44.3,91200.0,34.523,34.5385,34.3445,34.3678,91200.0
2015-01-27 12:10:00,44.29,44.45,44.28,44.45,75400.0,34.36,34.4842,34.3523,34.4842,75400.0
2015-01-27 12:20:00,44.45,44.65,44.41,44.59,92000.0,34.4842,34.6393,34.4531,34.5928,92000.0
2015-01-27 12:30:00,44.59,44.68,44.55,44.6,46200.0,34.5928,34.6626,34.5618,34.6005,46200.0
2015-01-27 12:40:00,44.6,44.74,44.58,44.67,62700.0,34.6005,34.7092,34.585,34.6549,62700.0
2015-01-27 12:50:00,44.68,44.83,44.67,44.83,41700.0,34.6626,34.779,34.6549,34.779,41700.0
2015-01-27 13:00:00,44.82,44.93,44.82,44.87,38200.0,34.7712,34.8566,34.7712,34.81,38200.0
2015-01-27 13:10:00,44.88,44.97,44.8,44.91,54900.0,34.8178,34.8876,34.7557,34.841,54900.0
2015-01-27 13:20:00,44.91,45.04,44.89,44.98,51300.0,34.841,34.9419,34.8255,34.8953,51300.0
2015-01-27 13:30:00,44.97,45.02,44.79,44.87,70300.0,34.8876,34.9264,34.7479,34.81,70300.0
2015-01-27 13:40:00,44.89,44.93,44.84,44.88,40800.0,34.8255,34.8566,34.7867,34.8178,40800.0
2015-01-27 13:50:00,44.9,44.95,44.88,44.94,47100.0,34.8333,34.8721,34.8178,34.8643,47100.0
2015-01-27 14:00:00,44.94,45.15,44.94,45.08,74800.0,34.8643,35.0272,34.8643,34.9729,74800.0
2015-01-27 14:10:00,45.08,45.16,45.05,45.09,95700.0,34.9729,35.035,34.9497,34.9807,95700.0
2015-01-27 14:20:00,45.09,45.2,45.07,45.18,96400.0,34.9807,35.066,34.9652,35.0505,96400.0
2015-01-27 14:30:00,45.17,45.3,45.15,45.29,107800.0,35.0428,35.1436,35.0272,35.1358,107800.0
2015-01-27 14:40:00,45.3,45.34,45.17,45.17,88200.0,35.1436,35.1746,35.0428,35.0428,88200.0
2015-01-27 14:50:00,45.18,45.22,45.01,45.02,75200.0,35.0505,35.0815,34.9186,34.9264,75200.0
2015-01-27 15:00:00,45.02,45.11,44.91,44.98,79500.0,34.9264,34.9962,34.841,34.8953,79500.0
2015-01-27 15:10:00,44.98,45.01,44.92,44.92,73300.0,34.8953,34.9186,34.8488,34.8488,73300.0
2015-01-27 15:20:00,44.92,44.92,44.8,44.82,58900.0,34.8488,34.8488,34.7557,34.7712,58900.0
2015-01-27 15:30:00,44.83,44.93,44.75,44.82,101500.0,34.779,34.8566,34.7169,34.7712,101500.0
2015-01-27 15:40:00,44.82,44.96,44.82,44.88,109800.0,34.7712,34.8798,34.7712,34.8178,109800.0
2015-01-27 15:50:00,44.87,44.9,44.77,44.81,268600.0,34.81,34.8333,34.7324,34.7635,268600.0
2015-01-28 09:30:00,45.11,45.14,44.44,44.45,156100.0,34.9962,35.0195,34.4764,34.4842,156100.0
2015-01-28 09:40:00,44.44,44.6,44.2,44.32,89600.0,34.4764,34.6005,34.2902,34.3833,89600.0
2015-01-28 09:50:00,44.29,44.33,44.16,44.21,68200.0,34.36,34.3911,34.2592,34.298,68200.0
2015-01-28 10:00:00,44.18,44.43,44.14,44.39,46300.0,34.2747,34.4687,34.2437,34.4376,46300.0
2015-01-28 10:10:00,44.34,44.51,44.3,44.47,63500.0,34.3988,34.5307,34.3678,34.4997,63500.0
2015-01-28 10:20:00,44.46,44.66,44.46,44.66,51900.0,34.4919,34.6471,34.4919,34.6471,51900.0
2015-01-28 10:30:00,44.66,44.72,44.49,44.58,49400.0,34.6471,34.6936,34.5152,34.585,49400.0
2015-01-28 10:40:00,44.58,44.62,44.39,44.49,35700.0,34.585,34.6161,34.4376,34.5152,35700.0
2015-01-28 10:50:00,44.5,44.6,44.41,44.47,41800.0,34.523,34.6005,34.4531,34.4997,41800.0
2015-01-28 11:00:00,44.46,44.7,44.42,44.7,53100.0,34.4919,34.6781,34.4609,34.6781,53100.0
2015-01-28 11:10:00,44.69,44.73,44.53,44.72,77400.0,34.6704,34.7014,34.5462,34.6936,77400.0
2015-01-28 11:20:00,44.71,44.75,44.52,44.66,100400.0,34.6859,34.7169,34.5385,34.6471,100400.0
2015-01-28 11:30:00,44.67,45.0,44.67,44.95,88900.0,34.6549,34.9109,34.6549,34.8721,88900.0
2015-01-28 11:40:00,44.95,45.09,44.92,45.08,50500.0,34.8721,34.9807,34.8488,34.9729,50500.0
2015-01-28 11:50:00,45.07,45.08,44.82,44.93,54700.0,34.9652,34.9729,34.7712,34.8566,54700.0
2015-01-28 12:00:00,44.94,45.04,44.87,44.99,37900.0,34.8643,34.9419,34.81,34.9031,37900.0
2015-01-28 12:10:00,44.98,45.19,44.97,45.19,34300.0,34.8953,35.0583,34.8876,35.0583,34300.0
2015-01-28 12:20:00,45.18,45.23,45.08,45.19,48900.0,35.0505,35.0893,34.9729,35.0583,48900.0
2015-01-28 12:30:00,45.2,45.22,45.03,45.03,46700.0,35.066,35.0815,34.9341,34.9341,46700.0
2015-01-28 12:40:00,45.03,45.05,44.91,44.97,36200.0,34.9341,34.9497,34.841,34.8876,36200.0
2015-01-28 12:50:00,44.97,45.06,44.93,44.95,35700.0,34.8876,34.9574,34.8566,34.8721,35700.0
2015-01-28 13:00:00,44.94,45.0,44.9,44.93,34200.0,34.8643,34.9109,34.8333,34.8566,34200.0
2015-01-28 13:10:00,44.92,44.96,44.87,44.87,41300.0,34.8488,34.8798,34.81,34.81,41300.0
2015-01-28 13:20:00,44.87,44.93,44.86,44.91,25500.0,34.81,34.8566,34.8023,34.841,25500.0
2015-01-28 13:30:00,44.9,44.94,44.84,44.86,40900.0,34.8333,34.8643,34.7867,34.8023,40900.0
2015-01-28 13:40:00,44.87,44.88,44.83,44.86,24100.0,34.81,34.8178,34.779,34.8023,24100.0
2015-01-28 13:50:00,44.86,44.87,44.77,44.77,35700.0,34.8023,34.81,34.7324,34.7324,35700.0
2015-01-28 14:00:00,44.78,44.98,44.59,44.62,72600.0,34.7402,34.8953,34.5928,34.6161,72600.0
2015-01-28 14:10:00,44.6,44.66,44.56,44.58,43500.0,34.6005,34.6471,34.5695,34.585,43500.0
2015-01-28 14:20:00,44.58,44.59,44.38,44.39,61400.0,34.585,34.5928,34.4299,34.4376,61400.0
2015-01-28 14:30:00,44.39,44.46,44.29,44.39,65400.0,34.4376,34.4919,34.36,34.4376,65400.0
2015-01-28 14:40:00,44.38,44.44,44.34,44.36,49800.0,34.4299,34.4764,34.3988,34.4144,49800.0
2015-01-28 14:50:00,44.35,44.44,44.35,44.43,40800.0,34.4066,34.4764,34.4066,34.4687,40800.0
2015-01-28 15:00:00,44.43,44.45,44.36,44.41,52900.0,34.4687,34.4842,34.4144,34.4531,52900.0
2015-01-28 15:10:00,44.41,44.43,44.25,44.26,55700.0,34.4531,34.4687,34.329,34.3368,55700.0
2015-01-28 15:20:00,44.26,44.31,44.15,44.17,113200.0,34.3368,34.3756,34.2514,34.267,113200.0
2015-01-28 15:30:00,44.18,44.25,44.02,44.06,131300.0,34.2747,34.329,34.1506,34.1816,131300.0
2015-01-28 15:40:00,44.05,44.11,44.0,44.08,180000.0,34.1739,34.2204,34.1351,34.1971,180000.0
2015-01-28 15:50:00,44.07,44.14,44.04,44.05,212100.0,34.1894,34.2437,34.1661,34.1739,212100.0
2015-01-29 09:30:00,43.9,43.97,43.45,43.48,95100.0,34.0575,34.1118,33.7084,33.7317,95100.0
2015-01-29 09:40:00,43.46,43.59,43.27,43.34,62600.0,33.7161,33.817,33.5687,33.623,62600.0
2015-01-29 09:50:00,43.35,43.6,43.26,43.6,72600.0,33.6308,33.8247,33.561,33.8247,72600.0
2015-01-29 10:00:00,43.59,43.6,43.12,43.16,85700.0,33.817,33.8247,33.4524,33.4834,85700.0
2015-01-29 10:10:00,43.15,43.2,43.03,43.16,65300.0,33.4756,33.5144,33.3825,33.4834,65300.0
2015-01-29 10:20:00,43.16,43.22,43.06,43.22,53100.0,33.4834,33.5299,33.4058,33.5299,53100.0
2015-01-29 10:30:00,43.23,43.29,43.14,43.27,80100.0,33.5377,33.5843,33.4679,33.5687,80100.0
2015-01-29 10:40:00,43.28,43.29,42.93,43.07,81600.0,33.5765,33.5843,33.305,33.4136,81600.0
2015-01-29 10:50:00,43.07,43.15,42.95,43.07,43200.0,33.4136,33.4756,33.3205,33.4136,43200.0
2015-01-29 11:00:00,43.08,43.12,42.98,43.12,52600.0,33.4213,33.4524,33.3438,33.4524,52600.0
2015-01-29 11:10:00,43.13,43.18,43.05,43.06,38800.0,33.4601,33.4989,33.3981,33.4058,38800.0
2015-01-29 11:20:00,43.05,43.14,43.02,43.04,54400.0,33.3981,33.4679,33.3748,33.3903,54400.0
2015-01-29 11:30:00,43.04,43.24,43.02,43.24,39600.0,33.3903,33.5455,33.3748,33.5455,39600.0
2015-01-29 11:40:00,43.25,43.29,43.16,43.29,34400.0,33.5532,33.5843,33.4834,33.5843,34400.0
2015-01-29 11:50:00,43.29,43.38,43.23,43.31,37400.0,33.5843,33.6541,33.5377,33.5998,37400.0
2015-01-29 12:00:00,43.31,43.42,43.27,43.35,34400.0,33.5998,33.6851,33.5687,33.6308,34400.0
2015-01-29 12:10:00,43.36,43.37,43.15,43.18,30300.0,33.6386,33.6463,33.4756,33.4989,30300.0
2015-01-29 12:20:00,43.19,43.29,43.16,43.22,29900.0,33.5067,33.5843,33.4834,33.5299,29900.0
2015-01-29 12:30:00,43.22,43.27,43.18,43.21,33400.0,33.5299,33.5687,33.4989,33.5222,33400.0
2015-01-29 12:40:00,43.22,43.22,43.11,43.19,34000.0,33.5299,33.5299,33.4446,33.5067,34000.0
2015-01-29 12:50:00,43.18,43.18,43.12,43.18,34200.0,33.4989,33.4989,33.4524,33.4989,34200.0
2015-01-29 13:00:00,43.17,43.18,43.04,43.05,41500.0,33.4912,33.4989,33.3903,33.3981,41500.0
2015-01-29 13:10:00,43.05,43.16,43.05,43.11,20800.0,33.3981,33.4834,33.3981,33.4446,20800.0
2015-01-29 13:20:00,43.11,43.2,43.1,43.2,30100.0,33.4446,33.5144,33.4369,33.5144,30100.0
2015-01-29 13:30:00,43.2,43.27,43.12,43.27,43400.0,33.5144,33.5687,33.4524,33.5687,43400.0
2015-01-29 13:40:00,43.28,43.38,43.25,43.38,52900.0,33.5765,33.6541,33.5532,33.6541,52900.0
2015-01-29 13:50:00,43.37,43.39,43.29,43.29,31900.0,33.6463,33.6618,33.5843,33.5843,31900.0
2015-01-29 14:00:00,43.28,43.36,43.26,43.32,46300.0,33.5765,33.6386,33.561,33.6075,46300.0
2015-01-29 14:10:00,43.32,43.41,43.28,43.36,34900.0,33.6075,33.6773,33.5765,33.6386,34900.0
2015-01-29 14:20:00,43.35,43.57,43.35,43.56,51100.0,33.6308,33.8015,33.6308,33.7937,51100.0
2015-01-29 14:30:00,43.56,43.69,43.56,43.69,122900.0,33.7937,33.8946,33.7937,33.8946,122900.0
2015-01-29 14:40:00,43.68,43.73,43.56,43.59,92900.0,33.8868,33.9256,33.7937,33.817,92900.0
2015-01-29 14:50:00,43.58,43.6,43.51,43.59,40000.0,33.8092,33.8247,33.7549,33.817,40000.0
2015-01-29 15:00:00,43.6,43.7,43.5,43.68,64500.0,33.8247,33.9023,33.7472,33.8868,64500.0
2015-01-29 15:10:00,43.68,43.73,43.6,43.7,98200.0,33.8868,33.9256,33.8247,33.9023,98200.0
2015-01-29 15:20:00,43.7,43.81,43.67,43.73,58900.0,33.9023,33.9877,33.8791,33.9256,58900.0
2015-01-29 15:30:00,43.73,43.81,43.71,43.77,161300.0,33.9256,33.9877,33.9101,33.9566,161300.0
2015-01-29 15:40:00,43.77,43.82,43.66,43.77,170400.0,33.9566,33.9954,33.8713,33.9566,170400.0
2015-01-29 15:50:00,43.76,43.79,43.69,43.74,258300.0,33.9489,33.9722,33.8946,33.9334,258300.0
2015-01-30 09:30:00,43.28,43.61,43.18,43.56,77600.0,33.5765,33.8325,33.4989,33.7937,77600.0
2015-01-30 09:40:00,43.61,43.87,43.61,43.8,47600.0,33.8325,34.0342,33.8325,33.9799,47600.0
2015-01-30 09:50:00,43.81,44.25,43.81,44.11,61600.0,33.9877,34.329,33.9877,34.2204,61600.0
2015-01-30 10:00:00,44.14,44.16,43.95,44.01,65200.0,34.2437,34.2592,34.0963,34.1428,65200.0
2015-01-30 10:10:00,44.0,44.09,43.91,44.04,72700.0,34.1351,34.2049,34.0652,34.1661,72700.0
2015-01-30 10:20:00,44.03,44.18,44.01,44.02,52500.0,34.1583,34.2747,34.1428,34.1506,52500.0
2015-01-30 10:30:00,44.01,44.06,43.94,44.02,58300.0,34.1428,34.1816,34.0885,34.1506,58300.0
2015-01-30 10:40:00,44.02,44.11,44.01,44.01,45900.0,34.1506,34.2204,34.1428,34.1428,45900.0
2015-01-30 10:50:00,44.0,44.0,43.91,44.0,50300.0,34.1351,34.1351,34.0652,34.1351,50300.0
2015-01-30 11:00:00,44.01,44.03,43.87,43.93,65800.0,34.1428,34.1583,34.0342,34.0808,65800.0
2015-01-30 11:10:00,43.93,43.93,43.75,43.77,80400.0,34.0808,34.0808,33.9411,33.9566,80400.0
2015-01-30 11:20:00,43.77,43.8,43.72,43.75,90600.0,33.9566,33.9799,33.9178,33.9411,90600.0
2015-01-30 11:30:00,43.75,43.8,43.65,43.67,104600.0,33.9411,33.9799,33.8635,33.8791,104600.0
2015-01-30 11:40:00,43.67,43.67,43.55,43.57,64200.0,33.8791,33.8791,33.786,33.8015,64200.0
2015-01-30 11:50:00,43.57,43.62,43.5,43.57,33900.0,33.8015,33.8403,33.7472,33.8015,33900.0
2015-01-30 12:00:00,43.58,43.72,43.58,43.63,40200.0,33.8092,33.9178,33.8092,33.848,40200.0
2015-01-30 12:10:00,43.63,43.68,43.56,43.63,40300.0,33.848,33.8868,33.7937,33.848,40300.0
2015-01-30 12:20:00,43.64,43.73,43.63,43.66,39700.0,33.8558,33.9256,33.848,33.8713,39700.0
2015-01-30 12:30:00,43.66,43.66,43.6,43.6,45700.0,33.8713,33.8713,33.8247,33.8247,45700.0
2015-01-30 12:40:00,43.6,43.62,43.55,43.59,28200.0,33.8247,33.8403,33.786,33.817,28200.0
2015-01-30 12:50:00,43.6,43.71,43.58,43.61,26000.0,33.8247,33.9101,33.8092,33.8325,26000.0
2015-01-30 13:00:00,43.62,43.68,43.59,43.64,29200.0,33.8403,33.8868,33.817,33.8558,29200.0
2015-01-30 13:10:00,43.63,43.64,43.52,43.58,23400.0,33.848,33.8558,33.7627,33.8092,23400.0
2015-01-30 13:20:00,43.58,43.73,43.57,43.73,27600.0,33.8092,33.9256,33.8015,33.9256,27600.0
2015-01-30 13:30:00,43.72,43.8,43.7,43.73,30000.0,33.9178,33.9799,33.9023,33.9256,30000.0
2015-01-30 13:40:00,43.71,43.81,43.67,43.78,38500.0,33.9101,33.9877,33.8791,33.9644,38500.0
2015-01-30 13:50:00,43.78,43.86,43.73,43.84,50100.0,33.9644,34.0265,33.9256,34.0109,50100.0
2015-01-30 14:00:00,43.84,43.85,43.73,43.8,130700.0,34.0109,34.0187,33.9256,33.9799,130700.0
2015-01-30 14:10:00,43.8,44.02,43.75,43.99,94700.0,33.9799,34.1506,33.9411,34.1273,94700.0
2015-01-30 14:20:00,43.99,44.02,43.96,44.01,131800.0,34.1273,34.1506,34.104,34.1428,131800.0
2015-01-30 14:30:00,44.01,44.04,43.89,43.89,155900.0,34.1428,34.1661,34.0497,34.0497,155900.0
2015-01-30 14:40:00,43.89,43.94,43.79,43.83,64100.0,34.0497,34.0885,33.9722,34.0032,64100.0
2015-01-30 14:50:00,43.82,43.82,43.62,43.65,49900.0,33.9954,33.9954,33.8403,33.8635,49900.0
2015-01-30 15:00:00,43.66,43.8,43.6,43.63,108500.0,33.8713,33.9799,33.8247,33.848,108500.0
2015-01-30 15:10:00,43.63,43.79,43.63,43.64,78700.0,33.848,33.9722,33.848,33.8558,78700.0
2015-01-30 15:20:00,43.64,43.78,43.54,43.73,89700.0,33.8558,33.9644,33.7782,33.9256,89700.0
2015-01-30 15:30:00,43.72,43.78,43.66,43.7,112500.0,33.9178,33.9644,33.8713,33.9023,112500.0
2015-01-30 15:40:00,43.7,43.7,43.53,43.63,266100.0,33.9023,33.9023,33.7704,33.848,266100.0
2015-01-30 15:50:00,43.63,43.72,43.6,43.65,767100.0,33.848,33.9178,33.8247,33.8635,767100.0
2015-02-02 09:30:00,43.87,44.18,43.84,43.88,82600.0,34.0342,34.2747,34.0109,34.042,82600.0
2015-02-02 09:40:00,43.89,44.2,43.84,44.15,76700.0,34.0497,34.2902,34.0109,34.2514,76700.0
2015-02-02 09:50:00,44.14,44.14,43.99,44.03,111400.0,34.2437,34.2437,34.1273,34.1583,111400.0
2015-02-02 10:00:00,44.04,44.05,43.68,43.72,170700.0,34.1661,34.1739,33.8868,33.9178,170700.0
2015-02-02 10:10:00,43.71,43.73,43.51,43.63,72200.0,33.9101,33.9256,33.7549,33.848,72200.0
2015-02-02 10:20:00,43.63,43.86,43.61,43.83,89900.0,33.848,34.0265,33.8325,34.0032,89900.0
2015-02-02 10:30:00,43.83,43.91,43.74,43.91,54500.0,34.0032,34.0652,33.9334,34.0652,54500.0
2015-02-02 10:40:00,43.92,43.96,43.84,43.84,45400.0,34.073,34.104,34.0109,34.0109,45400.0
2015-02-02 10:50:00,43.84,43.94,43.81,43.87,52400.0,34.0109,34.0885,33.9877,34.0342,52400.0
2015-02-02 11:00:00,43.86,44.0,43.85,43.9,38000.0,34.0265,34.1351,34.0187,34.0575,38000.0
2015-02-02 11:10:00,43.91,43.98,43.89,43.96,22900.0,34.0652,34.1196,34.0497,34.104,22900.0
2015-02-02 11:20:00,43.96,44.04,43.9,44.04,78900.0,34.104,34.1661,34.0575,34.1661,78900.0
2015-02-02 11:30:00,44.04,44.09,43.99,44.03,180600.0,34.1661,34.2049,34.1273,34.1583,180600.0
2015-02-02 11:40:00,44.03,44.05,43.97,43.97,56900.0,34.1583,34.1739,34.1118,34.1118,56900.0
2015-02-02 11:50:00,43.97,44.02,43.91,43.98,57800.0,34.1118,34.1506,34.0652,34.1196,57800.0
2015-02-02 12:00:00,43.98,44.0,43.9,43.94,55300.0,34.1196,34.1351,34.0575,34.0885,55300.0
2015-02-02 12:10:00,43.93,43.95,43.85,43.93,73600.0,34.0808,34.0963,34.0187,34.0808,73600.0
2015-02-02 12:20:00,43.93,44.0,43.91,43.96,28900.0,34.0808,34.1351,34.0652,34.104,28900.0
2015-02-02 12:30:00,43.96,43.98,43.85,43.91,30100.0,34.104,34.1196,34.0187,34.0652,30100.0
2015-02-02 12:40:00,43.93,43.98,43.83,43.84,24600.0,34.0808,34.1196,34.0032,34.0109,24600.0
2015-02-02 12:50:00,43.83,43.85,43.78,43.78,32300.0,34.0032,34.0187,33.9644,33.9644,32300.0
2015-02-02 13:00:00,43.78,43.83,43.73,43.79,23300.0,33.9644,34.0032,33.9256,33.9722,23300.0
2015-02-02 13:10:00,43.8,43.89,43.77,43.81,27200.0,33.9799,34.0497,33.9566,33.9877,27200.0
2015-02-02 13:20:00,43.82,43.88,43.81,43.84,24800.0,33.9954,34.042,33.9877,34.0109,24800.0
2015-02-02 13:30:00,43.85,43.88,43.75,43.76,48700.0,34.0187,34.042,33.9411,33.9489,48700.0
2015-02-02 13:40:00,43.77,43.82,43.75,43.78,48100.0,33.9566,33.9954,33.9411,33.9644,48100.0
2015-02-02 13:50:00,43.78,43.9,43.78,43.79,29900.0,33.9644,34.0575,33.9644,33.9722,29900.0
2015-02-02 14:00:00,43.79,43.89,43.77,43.85,30300.0,33.9722,34.0497,33.9566,34.0187,30300.0
2015-02-02 14:10:00,43.85,44.06,43.83,44.06,94900.0,34.0187,34.1816,34.0032,34.1816,94900.0
2015-02-02 14:20:00,44.06,44.11,44.03,44.1,93700.0,34.1816,34.2204,34.1583,34.2126,93700.0
2015-02-02 14:30:00,44.1,44.12,44.03,44.05,102200.0,34.2126,34.2282,34.1583,34.1739,102200.0
2015-02-02 14:40:00,44.05,44.06,43.87,43.88,47300.0,34.1739,34.1816,34.0342,34.042,47300.0
2015-02-02 14:50:00,43.88,43.99,43.83,43.89,39700.0,34.042,34.1273,34.0032,34.0497,39700.0
2015-02-02 15:00:00,43.89,43.97,43.87,43.97,33300.0,34.0497,34.1118,34.0342,34.1118,33300.0
2015-02-02 15:10:00,43.97,44.09,43.96,44.04,72300.0,34.1118,34.2049,34.104,34.1661,72300.0
2015-02-02 15:20:00,44.05,44.14,44.04,44.14,51300.0,34.1739,34.2437,34.1661,34.2437,51300.0
2015-02-02 15:30:00,44.14,44.31,44.13,44.29,128200.0,34.2437,34.3756,34.2359,34.36,128200.0
2015-02-02 15:40:00,44.29,44.36,44.22,44.26,152300.0,34.36,34.4144,34.3057,34.3368,152300.0
2015-02-02 15:50:00,44.26,44.29,44.12,44.18,502500.0,34.3368,34.36,34.2282,34.2747,502500.0
2015-02-03 09:30:00,44.61,44.61,44.22,44.42,297100.0,34.6083,34.6083,34.3057,34.4609,297100.0
2015-02-03 09:40:00,44.43,44.86,44.39,44.79,154100.0,34.4687,34.8023,34.4376,34.7479,154100.0
2015-02-03 09:50:00,44.82,45.06,44.71,45.03,228500.0,34.7712,34.9574,34.6859,34.9341,228500.0
2015-02-03 10:00:00,45.03,45.07,44.76,44.78,284300.0,34.9341,34.9652,34.7247,34.7402,284300.0
2015-02-03 10:10:00,44.78,44.81,44.61,44.77,133000.0,34.7402,34.7635,34.6083,34.7324,133000.0
2015-02-03 10:20:00,44.77,45.02,44.77,45.02,98600.0,34.7324,34.9264,34.7324,34.9264,98600.0
2015-02-03 10:30:00,45.01,45.03,44.88,44.96,89400.0,34.9186,34.9341,34.8178,34.8798,89400.0
2015-02-03 10:40:00,44.95,45.16,44.95,45.03,91900.0,34.8721,35.035,34.8721,34.9341,91900.0
2015-02-03 10:50:00,45.03,45.04,44.91,44.98,186800.0,34.9341,34.9419,34.841,34.8953,186800.0
2015-02-03 11:00:00,44.97,45.05,44.96,45.04,162600.0,34.8876,34.9497,34.8798,34.9419,162600.0
2015-02-03 11:10:00,45.03,45.24,44.99,45.24,76700.0,34.9341,35.0971,34.9031,35.0971,76700.0
2015-02-03 11:20:00,45.25,45.37,45.24,45.25,118500.0,35.1048,35.1979,35.0971,35.1048,118500.0
2015-02-03 11:30:00,45.26,45.36,45.25,45.3,79800.0,35.1126,35.1902,35.1048,35.1436,79800.0
2015-02-03 11:40:00,45.29,45.42,45.29,45.41,83000.0,35.1358,35.2367,35.1358,35.2289,83000.0
2015-02-03 11:50:00,45.4,45.45,45.32,45.39,74000.0,35.2212,35.26,35.1591,35.2134,74000.0
2015-02-03 12:00:00,45.38,45.4,45.29,45.32,61700.0,35.2057,35.2212,35.1358,35.1591,61700.0
2015-02-03 12:10:00,45.33,45.42,45.32,45.41,34900.0,35.1669,35.2367,35.1591,35.2289,34900.0
2015-02-03 12:20:00,45.4,45.45,45.36,45.39,51100.0,35.2212,35.26,35.1902,35.2134,51100.0
2015-02-03 12:30:00,45.4,45.41,45.3,45.34,52400.0,35.2212,35.2289,35.1436,35.1746,52400.0
2015-02-03 12:40:00,45.35,45.42,45.31,45.35,54000.0,35.1824,35.2367,35.1514,35.1824,54000.0
2015-02-03 12:50:00,45.35,45.49,45.34,45.42,32000.0,35.1824,35.291,35.1746,35.2367,32000.0
2015-02-03 13:00:00,45.43,45.46,45.39,45.44,34200.0,35.2445,35.2677,35.2134,35.2522,34200.0
2015-02-03 13:10:00,45.44,45.5,45.41,45.42,62100.0,35.2522,35.2988,35.2289,35.2367,62100.0
2015-02-03 13:20:00,45.43,45.54,45.43,45.49,49800.0,35.2445,35.3298,35.2445,35.291,49800.0
2015-02-03 13:30:00,45.49,45.54,45.43,45.45,43500.0,35.291,35.3298,35.2445,35.26,43500.0
2015-02-03 13:40:00,45.45,45.63,45.45,45.57,27900.0,35.26,35.3996,35.26,35.3531,27900.0
2015-02-03 13:50:00,45.57,45.68,45.53,45.68,83300.0,35.3531,35.4384,35.322,35.4384,83300.0
2015-02-03 14:00:00,45.67,45.8,45.59,45.61,83000.0,35.4306,35.5315,35.3686,35.3841,83000.0
2015-02-03 14:10:00,45.6,45.73,45.58,45.69,46800.0,35.3763,35.4772,35.3608,35.4462,46800.0
2015-02-03 14:20:00,45.69,45.72,45.65,45.68,81100.0,35.4462,35.4694,35.4151,35.4384,81100.0
2015-02-03 14:30:00,45.69,45.71,45.52,45.65,44700.0,35.4462,35.4617,35.3143,35.4151,44700.0
2015-02-03 14:40:00,45.63,45.71,45.62,45.63,31200.0,35.3996,35.4617,35.3919,35.3996,31200.0
2015-02-03 14:50:00,45.64,45.67,45.6,45.66,49200.0,35.4074,35.4306,35.3763,35.4229,49200.0
2015-02-03 15:00:00,45.67,45.8,45.66,45.8,52600.0,35.4306,35.5315,35.4229,35.5315,52600.0
2015-02-03 15:10:00,45.79,45.8,45.73,45.75,131900.0,35.5237,35.5315,35.4772,35.4927,131900.0
2015-02-03 15:20:00,45.76,45.82,45.74,45.8,127100.0,35.5005,35.547,35.485,35.5315,127100.0
2015-02-03 15:30:00,45.8,45.84,45.71,45.72,112800.0,35.5315,35.5625,35.4617,35.4694,112800.0
2015-02-03 15:40:00,45.73,45.77,45.67,45.72,133800.0,35.4772,35.5082,35.4306,35.4694,133800.0
2015-02-03 15:50:00,45.73,45.76,45.69,45.72,327100.0,35.4772,35.5005,35.4462,35.4694,327100.0
2015-02-04 09:30:00,45.14,45.65,45.14,45.42,180300.0,35.0195,35.4151,35.0195,35.2367,180300.0
2015-02-04 09:40:00,45.41,45.61,45.4,45.45,48000.0,35.2289,35.3841,35.2212,35.26,48000.0
2015-02-04 09:50:00,45.46,45.72,45.45,45.69,151100.0,35.2677,35.4694,35.26,35.4462,151100.0
2015-02-04 10:00:00,45.7,45.79,45.54,45.55,93000.0,35.4539,35.5237,35.3298,35.3376,93000.0
2015-02-04 10:10:00,45.55,45.64,45.52,45.55,56100.0,35.3376,35.4074,35.3143,35.3376,56100.0
2015-02-04 10:20:00,45.55,45.57,45.41,45.46,515300.0,35.3376,35.3531,35.2289,35.2677,515300.0
2015-02-04 10:30:00,45.43,45.43,45.16,45.26,56500.0,35.2445,35.2445,35.035,35.1126,56500.0
2015-02-04 10:40:00,45.26,45.4,45.2,45.34,49200.0,35.1126,35.2212,35.066,35.1746,49200.0
2015-02-04 10:50:00,45.34,45.41,45.29,45.36,38400.0,35.1746,35.2289,35.1358,35.1902,38400.0
2015-02-04 11:00:00,45.34,45.34,45.18,45.26,21800.0,35.1746,35.1746,35.0505,35.1126,21800.0
2015-02-04 11:10:00,45.27,45.33,45.19,45.29,45000.0,35.1203,35.1669,35.0583,35.1358,45000.0
2015-02-04 11:20:00,45.29,45.37,45.29,45.33,36200.0,35.1358,35.1979,35.1358,35.1669,36200.0
2015-02-04 11:30:00,45.34,45.41,45.29,45.38,30100.0,35.1746,35.2289,35.1358,35.2057,30100.0
2015-02-04 11:40:00,45.37,45.37,45.29,45.36,33100.0,35.1979,35.1979,35.1358,35.1902,33100.0
2015-02-04 11:50:00,45.35,45.39,45.28,45.32,48100.0,35.1824,35.2134,35.1281,35.1591,48100.0
2015-02-04 12:00:00,45.33,45.35,45.28,45.34,40500.0,35.1669,35.1824,35.1281,35.1746,40500.0
2015-02-04 12:10:00,45.35,45.35,45.29,45.3,50600.0,35.1824,35.1824,35.1358,35.1436,50600.0
2015-02-04 12:20:00,45.31,45.33,45.29,45.3,47600.0,35.1514,35.1669,35.1358,35.1436,47600.0
2015-02-04 12:30:00,45.29,45.34,45.28,45.34,44200.0,35.1358,35.1746,35.1281,35.1746,44200.0
2015-02-04 12:40:00,45.33,45.34,45.21,45.26,30000.0,35.1669,35.1746,35.0738,35.1126,30000.0
2015-02-04 12:50:00,45.26,45.39,45.26,45.36,30200.0,35.1126,35.2134,35.1126,35.1902,30200.0
2015-02-04 13:00:00,45.38,45.38,45.28,45.31,24600.0,35.2057,35.2057,35.1281,35.1514,24600.0
2015-02-04 13:10:00,45.3,45.31,45.24,45.29,17800.0,35.1436,35.1514,35.0971,35.1358,17800.0
2015-02-04 13:20:00,45.29,45.33,45.26,45.28,23800.0,35.1358,35.1669,35.1126,35.1281,23800.0
2015-02-04 13:30:00,45.28,45.37,45.23,45.37,30700.0,35.1281,35.1979,35.0893,35.1979,30700.0
2015-02-04 13:40:00,45.35,45.37,45.27,45.27,29500.0,35.1824,35.1979,35.1203,35.1203,29500.0
2015-02-04 13:50:00,45.28,45.31,45.2,45.25,28500.0,35.1281,35.1514,35.066,35.1048,28500.0
2015-02-04 14:00:00,45.26,45.36,45.26,45.29,33100.0,35.1126,35.1902,35.1126,35.1358,33100.0
2015-02-04 14:10:00,45.3,45.35,45.22,45.25,44600.0,35.1436,35.1824,35.0815,35.1048,44600.0
2015-02-04 14:20:00,45.26,45.41,45.26,45.4,36300.0,35.1126,35.2289,35.1126,35.2212,36300.0
2015-02-04 14:30:00,45.41,45.55,45.31,45.55,40700.0,35.2289,35.3376,35.1514,35.3376,40700.0
2015-02-04 14:40:00,45.57,45.57,45.49,45.55,44600.0,35.3531,35.3531,35.291,35.3376,44600.0
2015-02-04 14:50:00,45.55,45.71,45.55,45.58,62400.0,35.3376,35.4617,35.3376,35.3608,62400.0
2015-02-04 15:00:00,45.57,45.63,45.49,45.63,52500.0,35.3531,35.3996,35.291,35.3996,52500.0
2015-02-04 15:10:00,45.63,45.71,45.58,45.68,75700.0,35.3996,35.4617,35.3608,35.4384,75700.0
2015-02-04 15:20:00,45.67,45.78,45.65,45.78,82900.0,35.4306,35.516,35.4151,35.516,82900.0
2015-02-04 15:30:00,45.76,45.82,45.62,45.63,87600.0,35.5005,35.547,35.3919,35.3996,87600.0
2015-02-04 15:40:00,45.62,45.67,45.38,45.5,279100.0,35.3919,35.4306,35.2057,35.2988,279100.0
2015-02-04 15:50:00,45.49,45.53,45.4,45.53,374200.0,35.291,35.322,35.2212,35.322,374200.0
2015-02-05 09:30:00,45.71,46.12,45.64,46.07,96600.0,35.4617,35.7798,35.4074,35.741,96600.0
2015-02-05 09:40:00,46.09,46.44,45.9,46.44,71600.0,35.7565,36.028,35.6091,36.028,71600.0
2015-02-05 09:50:00,46.41,46.65,46.35,46.48,95800.0,36.0047,36.1909,35.9582,36.059,95800.0
2015-02-05 10:00:00,46.47,46.69,46.42,46.6,135600.0,36.0513,36.222,36.0125,36.1521,135600.0
2015-02-05 10:10:00,46.62,46.87,46.59,46.78,160600.0,36.1677,36.3616,36.1444,36.2918,160600.0
2015-02-05 10:20:00,46.78,47.04,46.76,47.0,131000.0,36.2918,36.4935,36.2763,36.4625,131000.0
2015-02-05 10:30:00,47.0,47.13,46.87,47.13,107300.0,36.4625,36.5633,36.3616,36.5633,107300.0
2015-02-05 10:40:00,47.14,47.2,47.04,47.13,90500.0,36.5711,36.6176,36.4935,36.5633,90500.0
2015-02-05 10:50:00,47.14,47.23,47.13,47.18,99200.0,36.5711,36.6409,36.5633,36.6021,99200.0
2015-02-05 11:00:00,47.18,47.23,47.07,47.08,43500.0,36.6021,36.6409,36.5168,36.5245,43500.0
2015-02-05 11:10:00,47.08,47.1,46.98,46.99,43400.0,36.5245,36.54,36.4469,36.4547,43400.0
2015-02-05 11:20:00,47.0,47.07,46.99,47.07,36800.0,36.4625,36.5168,36.4547,36.5168,36800.0
2015-02-05 11:30:00,47.07,47.19,47.06,47.19,51000.0,36.5168,36.6099,36.509,36.6099,51000.0
2015-02-05 11:40:00,47.18,47.2,47.08,47.16,59900.0,36.6021,36.6176,36.5245,36.5866,59900.0
2015-02-05 11:50:00,47.16,47.18,47.09,47.12,66500.0,36.5866,36.6021,36.5323,36.5556,66500.0
2015-02-05 12:00:00,47.11,47.19,47.11,47.14,48700.0,36.5478,36.6099,36.5478,36.5711,48700.0
2015-02-05 12:10:00,47.14,47.14,46.88,46.93,60800.0,36.5711,36.5711,36.3694,36.4082,60800.0
2015-02-05 12:20:00,46.93,47.06,46.89,47.04,76400.0,36.4082,36.509,36.3771,36.4935,76400.0
2015-02-05 12:30:00,47.04,47.18,47.04,47.17,54900.0,36.4935,36.6021,36.4935,36.5943,54900.0
2015-02-05 12:40:00,47.18,47.31,47.16,47.26,119700.0,36.6021,36.703,36.5866,36.6642,119700.0
2015-02-05 12:50:00,47.27,47.3,47.25,47.28,84100.0,36.6719,36.6952,36.6564,36.6797,84100.0
2015-02-05 13:00:00,47.28,47.28,47.22,47.27,43300.0,36.6797,36.6797,36.6331,36.6719,43300.0
2015-02-05 13:10:00,47.26,47.36,47.26,47.34,39600.0,36.6642,36.7417,36.6642,36.7262,39600.0
2015-02-05 13:20:00,47.35,47.48,47.33,47.45,24700.0,36.734,36.8348,36.7185,36.8116,24700.0
2015-02-05 13:30:00,47.46,47.49,47.42,47.45,59300.0,36.8193,36.8426,36.7883,36.8116,59300.0
2015-02-05 13:40:00,47.45,47.5,47.43,47.5,29900.0,36.8116,36.8504,36.7961,36.8504,29900.0
2015-02-05 13:50:00,47.5,47.62,47.5,47.57,82600.0,36.8504,36.9435,36.8504,36.9047,82600.0
2015-02-05 14:00:00,47.57,47.57,47.41,47.48,58300.0,36.9047,36.9047,36.7805,36.8348,58300.0
2015-02-05 14:10:00,47.48,47.57,47.46,47.56,58500.0,36.8348,36.9047,36.8193,36.8969,58500.0
2015-02-05 14:20:00,47.56,47.57,47.46,47.48,56500.0,36.8969,36.9047,36.8193,36.8348,56500.0
2015-02-05 14:30:00,47.48,47.57,47.47,47.55,65800.0,36.8348,36.9047,36.8271,36.8891,65800.0
2015-02-05 14:40:00,47.54,47.56,47.44,47.48,78900.0,36.8814,36.8969,36.8038,36.8348,78900.0
2015-02-05 14:50:00,47.49,47.55,47.45,47.53,59700.0,36.8426,36.8891,36.8116,36.8736,59700.0
2015-02-05 15:00:00,47.54,47.62,47.54,47.62,69800.0,36.8814,36.9435,36.8814,36.9435,69800.0
2015-02-05 15:10:00,47.62,47.64,47.55,47.55,80500.0,36.9435,36.959,36.8891,36.8891,80500.0
2015-02-05 15:20:00,47.55,47.72,47.55,47.71,131600.0,36.8891,37.021,36.8891,37.0133,131600.0
2015-02-05 15:30:00,47.7,47.72,47.68,47.72,149300.0,37.0055,37.021,36.99,37.021,149300.0
2015-02-05 15:40:00,47.72,47.74,47.58,47.58,203400.0,37.021,37.0365,36.9124,36.9124,203400.0
2015-02-05 15:50:00,47.58,47.65,47.57,47.64,235400.0,36.9124,36.9667,36.9047,36.959,235400.0
2015-02-06 09:30:00,47.14,47.85,47.11,47.83,193700.0,36.5711,37.1219,36.5478,37.1064,193700.0
2015-02-06 09:40:00,47.84,48.32,47.82,48.22,273300.0,37.1141,37.4865,37.0986,37.4089,273300.0
2015-02-06 09:50:00,48.22,48.23,47.89,48.0,205700.0,37.4089,37.4167,37.1529,37.2383,205700.0
2015-02-06 10:00:00,47.99,48.08,47.99,48.07,101900.0,37.2305,37.3003,37.2305,37.2926,101900.0
2015-02-06 10:10:00,48.07,48.2,48.06,48.18,83500.0,37.2926,37.3934,37.2848,37.3779,83500.0
2015-02-06 10:20:00,48.18,48.19,48.09,48.15,125800.0,37.3779,37.3857,37.3081,37.3546,125800.0
2015-02-06 10:30:00,48.16,48.2,48.14,48.17,133900.0,37.3624,37.3934,37.3469,37.3701,133900.0
2015-02-06 10:40:00,48.16,48.19,47.91,47.94,101700.0,37.3624,37.3857,37.1684,37.1917,101700.0
2015-02-06 10:50:00,47.94,48.06,47.91,48.04,67800.0,37.1917,37.2848,37.1684,37.2693,67800.0
2015-02-06 11:00:00,48.05,48.1,48.04,48.07,71500.0,37.277,37.3158,37.2693,37.2926,71500.0
2015-02-06 11:10:00,48.08,48.1,48.04,48.09,67900.0,37.3003,37.3158,37.2693,37.3081,67900.0
2015-02-06 11:20:00,48.08,48.17,48.07,48.15,71400.0,37.3003,37.3701,37.2926,37.3546,71400.0
2015-02-06 11:30:00,48.16,48.31,48.15,48.3,110900.0,37.3624,37.4788,37.3546,37.471,110900.0
2015-02-06 11:40:00,48.3,48.5,48.3,48.48,103600.0,37.471,37.6262,37.471,37.6106,103600.0
2015-02-06 11:50:00,48.48,48.64,48.47,48.6,132300.0,37.6106,37.7348,37.6029,37.7037,132300.0
2015-02-06 12:00:00,48.59,48.63,48.54,48.58,120100.0,37.696,37.727,37.6572,37.6882,120100.0
2015-02-06 12:10:00,48.58,48.77,48.57,48.76,114500.0,37.6882,37.8356,37.6805,37.8279,114500.0
2015-02-06 12:20:00,48.75,48.81,48.71,48.8,97400.0,37.8201,37.8667,37.7891,37.8589,97400.0
2015-02-06 12:30:00,48.81,48.86,48.77,48.82,91000.0,37.8667,37.9054,37.8356,37.8744,91000.0
2015-02-06 12:40:00,48.81,48.82,48.51,48.69,140600.0,37.8667,37.8744,37.6339,37.7736,140600.0
2015-02-06 12:50:00,48.7,48.77,48.67,48.74,82700.0,37.7813,37.8356,37.758,37.8123,82700.0
2015-02-06 13:00:00,48.76,48.84,48.76,48.81,165900.0,37.8279,37.8899,37.8279,37.8667,165900.0
2015-02-06 13:10:00,48.8,48.8,48.43,48.43,374800.0,37.8589,37.8589,37.5718,37.5718,374800.0
2015-02-06 13:20:00,48.43,48.5,48.34,48.43,215400.0,37.5718,37.6262,37.502,37.5718,215400.0
2015-02-06 13:30:00,48.43,48.56,48.43,48.5,89100.0,37.5718,37.6727,37.5718,37.6262,89100.0
2015-02-06 13:40:00,48.51,48.59,48.51,48.58,71900.0,37.6339,37.696,37.6339,37.6882,71900.0
2015-02-06 13:50:00,48.59,48.63,48.52,48.6,80600.0,37.696,37.727,37.6417,37.7037,80600.0
2015-02-06 14:00:00,48.59,48.6,48.52,48.53,65000.0,37.696,37.7037,37.6417,37.6494,65000.0
2015-02-06 14:10:00,48.53,48.6,48.52,48.58,71000.0,37.6494,37.7037,37.6417,37.6882,71000.0
2015-02-06 14:20:00,48.59,48.66,48.58,48.59,113800.0,37.696,37.7503,37.6882,37.696,113800.0
2015-02-06 14:30:00,48.58,48.59,48.49,48.51,86300.0,37.6882,37.696,37.6184,37.6339,86300.0
2015-02-06 14:40:00,48.5,48.58,48.49,48.57,98100.0,37.6262,37.6882,37.6184,37.6805,98100.0
2015-02-06 14:50:00,48.57,48.57,48.48,48.48,139800.0,37.6805,37.6805,37.6106,37.6106,139800.0
2015-02-06 15:00:00,48.48,48.51,48.27,48.32,134000.0,37.6106,37.6339,37.4477,37.4865,134000.0
2015-02-06 15:10:00,48.32,48.41,48.3,48.34,152000.0,37.4865,37.5563,37.471,37.502,152000.0
2015-02-06 15:20:00,48.34,48.46,48.3,48.35,133600.0,37.502,37.5951,37.471,37.5098,133600.0
2015-02-06 15:30:00,48.35,48.44,48.32,48.41,162600.0,37.5098,37.5796,37.4865,37.5563,162600.0
2015-02-06 15:40:00,48.41,48.41,48.2,48.25,170700.0,37.5563,37.5563,37.3934,37.4322,170700.0
2015-02-06 15:50:00,48.25,48.28,48.16,48.27,233500.0,37.4322,37.4555,37.3624,37.4477,233500.0
2015-02-09 09:30:00,48.19,48.36,48.01,48.24,110300.0,37.3857,37.5175,37.246,37.4244,110300.0
2015-02-09 09:40:00,48.26,48.51,48.25,48.36,68100.0,37.44,37.6339,37.4322,37.5175,68100.0
2015-02-09 09:50:00,48.35,48.67,48.35,48.61,53700.0,37.5098,37.758,37.5098,37.7115,53700.0
2015-02-09 10:00:00,48.61,48.76,48.57,48.67,84100.0,37.7115,37.8279,37.6805,37.758,84100.0
2015-02-09 10:10:00,48.68,48.95,48.65,48.92,76800.0,37.7658,37.9753,37.7425,37.952,76800.0
2015-02-09 10:20:00,48.92,48.93,48.73,48.74,115000.0,37.952,37.9597,37.8046,37.8123,115000.0
2015-02-09 10:30:00,48.74,48.81,48.73,48.74,74700.0,37.8123,37.8667,37.8046,37.8123,74700.0
2015-02-09 10:40:00,48.74,48.77,48.63,48.65,45300.0,37.8123,37.8356,37.727,37.7425,45300.0
2015-02-09 10:50:00,48.65,48.7,48.57,48.58,42100.0,37.7425,37.7813,37.6805,37.6882,42100.0
2015-02-09 11:00:00,48.58,48.69,48.49,48.59,99500.0,37.6882,37.7736,37.6184,37.696,99500.0
2015-02-09 11:10:00,48.59,48.68,48.55,48.64,61000.0,37.696,37.7658,37.6649,37.7348,61000.0
2015-02-09 11:20:00,48.65,48.65,48.42,48.47,51300.0,37.7425,37.7425,37.5641,37.6029,51300.0
2015-02-09 11:30:00,48.47,48.49,48.4,48.48,41200.0,37.6029,37.6184,37.5486,37.6106,41200.0
2015-02-09 11:40:00,48.47,48.48,48.3,48.33,51500.0,37.6029,37.6106,37.471,37.4943,51500.0
2015-02-09 11:50:00,48.33,48.39,48.31,48.39,65800.0,37.4943,37.5408,37.4788,37.5408,65800.0
2015-02-09 12:00:00,48.4,48.42,48.34,48.4,53100.0,37.5486,37.5641,37.502,37.5486,53100.0
2015-02-09 12:10:00,48.39,48.43,48.26,48.27,52900.0,37.5408,37.5718,37.44,37.4477,52900.0
2015-02-09 12:20:00,48.28,48.3,48.17,48.24,64700.0,37.4555,37.471,37.3701,37.4244,64700.0
2015-02-09 12:30:00,48.25,48.41,48.25,48.41,33300.0,37.4322,37.5563,37.4322,37.5563,33300.0
2015-02-09 12:40:00,48.41,48.44,48.31,48.34,38400.0,37.5563,37.5796,37.4788,37.502,38400.0
2015-02-09 12:50:00,48.35,48.41,48.29,48.29,33400.0,37.5098,37.5563,37.4632,37.4632,33400.0
2015-02-09 13:00:00,48.29,48.33,48.26,48.3,46300.0,37.4632,37.4943,37.44,37.471,46300.0
2015-02-09 13:10:00,48.3,48.34,48.29,48.3,31000.0,37.471,37.502,37.4632,37.471,31000.0
2015-02-09 13:20:00,48.3,48.3,48.23,48.23,34100.0,37.471,37.471,37.4167,37.4167,34100.0
2015-02-09 13:30:00,48.22,48.22,48.08,48.1,58900.0,37.4089,37.4089,37.3003,37.3158,58900.0
2015-02-09 13:40:00,48.09,48.27,48.09,48.27,50500.0,37.3081,37.4477,37.3081,37.4477,50500.0
2015-02-09 13:50:00,48.27,48.34,48.27,48.34,33800.0,37.4477,37.502,37.4477,37.502,33800.0
2015-02-09 14:00:00,48.33,48.48,48.28,48.48,94600.0,37.4943,37.6106,37.4555,37.6106,94600.0
2015-02-09 14:10:00,48.48,48.51,48.43,48.43,71500.0,37.6106,37.6339,37.5718,37.5718,71500.0
2015-02-09 14:20:00,48.42,48.42,48.31,48.37,46900.0,37.5641,37.5641,37.4788,37.5253,46900.0
2015-02-09 14:30:00,48.37,48.48,48.35,48.47,39100.0,37.5253,37.6106,37.5098,37.6029,39100.0
2015-02-09 14:40:00,48.49,48.49,48.29,48.29,66800.0,37.6184,37.6184,37.4632,37.4632,66800.0
2015-02-09 14:50:00,48.29,48.33,48.25,48.27,55800.0,37.4632,37.4943,37.4322,37.4477,55800.0
2015-02-09 15:00:00,48.27,48.27,48.02,48.1,83400.0,37.4477,37.4477,37.2538,37.3158,83400.0
2015-02-09 15:10:00,48.11,48.17,47.97,47.97,89600.0,37.3236,37.3701,37.215,37.215,89600.0
2015-02-09 15:20:00,47.98,48.06,47.95,48.02,96400.0,37.2227,37.2848,37.1995,37.2538,96400.0
2015-02-09 15:30:00,48.03,48.09,47.96,48.03,130100.0,37.2615,37.3081,37.2072,37.2615,130100.0
2015-02-09 15:40:00,48.03,48.14,48.03,48.08,140500.0,37.2615,37.3469,37.2615,37.3003,140500.0
2015-02-09 15:50:00,48.08,48.09,48.01,48.05,166700.0,37.3003,37.3081,37.246,37.277,166700.0
2015-02-10 09:30:00,47.82,47.92,47.37,47.4,98100.0,37.0986,37.1762,36.7495,36.7728,98100.0
2015-02-10 09:40:00,47.41,47.41,47.1,47.14,59600.0,36.7805,36.7805,36.54,36.5711,59600.0
2015-02-10 09:50:00,47.15,47.23,46.92,46.99,56300.0,36.5788,36.6409,36.4004,36.4547,56300.0
2015-02-10 10:00:00,46.98,47.21,46.98,47.05,53700.0,36.4469,36.6254,36.4469,36.5012,53700.0
2015-02-10 10:10:00,47.05,47.23,47.05,47.16,31900.0,36.5012,36.6409,36.5012,36.5866,31900.0
2015-02-10 10:20:00,47.16,47.17,47.04,47.05,34000.0,36.5866,36.5943,36.4935,36.5012,34000.0
2015-02-10 10:30:00,47.06,47.32,47.05,47.3,45400.0,36.509,36.7107,36.5012,36.6952,45400.0
2015-02-10 10:40:00,47.31,47.37,47.21,47.28,59800.0,36.703,36.7495,36.6254,36.6797,59800.0
2015-02-10 10:50:00,47.28,47.4,47.28,47.34,23600.0,36.6797,36.7728,36.6797,36.7262,23600.0
2015-02-10 11:00:00,47.34,47.38,47.24,47.38,23300.0,36.7262,36.7573,36.6487,36.7573,23300.0
2015-02-10 11:10:00,47.38,47.47,47.34,47.42,44600.0,36.7573,36.8271,36.7262,36.7883,44600.0
2015-02-10 11:20:00,47.42,47.54,47.4,47.54,34200.0,36.7883,36.8814,36.7728,36.8814,34200.0
2015-02-10 11:30:00,47.54,47.58,47.46,47.55,39400.0,36.8814,36.9124,36.8193,36.8891,39400.0
2015-02-10 11:40:00,47.55,47.61,47.54,47.61,25400.0,36.8891,36.9357,36.8814,36.9357,25400.0
2015-02-10 11:50:00,47.61,47.69,47.57,47.68,21800.0,36.9357,36.9978,36.9047,36.99,21800.0
2015-02-10 12:00:00,47.69,47.71,47.66,47.67,17900.0,36.9978,37.0133,36.9745,36.9822,17900.0
2015-02-10 12:10:00,47.69,47.74,47.62,47.71,31200.0,36.9978,37.0365,36.9435,37.0133,31200.0
2015-02-10 12:20:00,47.71,47.72,47.61,47.61,21100.0,37.0133,37.021,36.9357,36.9357,21100.0
2015-02-10 12:30:00,47.61,47.61,47.55,47.61,26000.0,36.9357,36.9357,36.8891,36.9357,26000.0
2015-02-10 12:40:00,47.61,47.62,47.52,47.55,28900.0,36.9357,36.9435,36.8659,36.8891,28900.0
2015-02-10 12:50:00,47.57,47.57,47.45,47.45,30500.0,36.9047,36.9047,36.8116,36.8116,30500.0
2015-02-10 13:00:00,47.45,47.46,47.4,47.41,29000.0,36.8116,36.8193,36.7728,36.7805,29000.0
2015-02-10 13:10:00,47.42,47.48,47.42,47.45,23300.0,36.7883,36.8348,36.7883,36.8116,23300.0
2015-02-10 13:20:00,47.45,47.45,47.35,47.38,30800.0,36.8116,36.8116,36.734,36.7573,30800.0
2015-02-10 13:30:00,47.38,47.41,47.34,47.36,21100.0,36.7573,36.7805,36.7262,36.7417,21100.0
2015-02-10 13:40:00,47.36,47.36,47.25,47.28,26600.0,36.7417,36.7417,36.6564,36.6797,26600.0
2015-02-10 13:50:00,47.27,47.32,47.22,47.22,28600.0,36.6719,36.7107,36.6331,36.6331,28600.0
2015-02-10 14:00:00,47.22,47.32,47.22,47.31,38700.0,36.6331,36.7107,36.6331,36.703,38700.0
2015-02-10 14:10:00,47.32,47.39,47.25,47.39,66900.0,36.7107,36.765,36.6564,36.765,66900.0
2015-02-10 14:20:00,47.39,47.55,47.38,47.53,41700.0,36.765,36.8891,36.7573,36.8736,41700.0
2015-02-10 14:30:00,47.53,47.66,47.52,47.59,48600.0,36.8736,36.9745,36.8659,36.9202,48600.0
2015-02-10 14:40:00,47.58,47.63,47.56,47.62,27700.0,36.9124,36.9512,36.8969,36.9435,27700.0
2015-02-10 14:50:00,47.62,47.68,47.61,47.67,32700.0,36.9435,36.99,36.9357,36.9822,32700.0
2015-02-10 15:00:00,47.67,47.67,47.61,47.65,38200.0,36.9822,36.9822,36.9357,36.9667,38200.0
2015-02-10 15:10:00,47.65,47.68,47.61,47.68,30200.0,36.9667,36.99,36.9357,36.99,30200.0
2015-02-10 15:20:00,47.68,47.76,47.65,47.76,38400.0,36.99,37.0521,36.9667,37.0521,38400.0
2015-02-10 15:30:00,47.75,47.78,47.7,47.78,54600.0,37.0443,37.0676,37.0055,37.0676,54600.0
2015-02-10 15:40:00,47.77,47.86,47.74,47.83,96000.0,37.0598,37.1296,37.0365,37.1064,96000.0
2015-02-10 15:50:00,47.83,47.83,47.77,47.81,176100.0,37.1064,37.1064,37.0598,37.0909,176100.0
2015-02-11 09:30:00,47.6,47.72,47.3,47.3,132000.0,36.9279,37.021,36.6952,36.6952,132000.0
2015-02-11 09:40:00,47.3,47.31,47.1,47.18,49500.0,36.6952,36.703,36.54,36.6021,49500.0
2015-02-11 09:50:00,47.16,47.25,47.14,47.18,68600.0,36.5866,36.6564,36.5711,36.6021,68600.0
2015-02-11 10:00:00,47.17,47.26,47.14,47.18,41600.0,36.5943,36.6642,36.5711,36.6021,41600.0
2015-02-11 10:10:00,47.18,47.27,47.13,47.16,42600.0,36.6021,36.6719,36.5633,36.5866,42600.0
2015-02-11 10:20:00,47.15,47.17,47.11,47.17,39900.0,36.5788,36.5943,36.5478,36.5943,39900.0
2015-02-11 10:30:00,47.18,47.22,47.12,47.17,61300.0,36.6021,36.6331,36.5556,36.5943,61300.0
2015-02-11 10:40:00,47.17,47.22,47.13,47.15,44400.0,36.5943,36.6331,36.5633,36.5788,44400.0
2015-02-11 10:50:00,47.14,47.43,47.14,47.43,42600.0,36.5711,36.7961,36.5711,36.7961,42600.0
2015-02-11 11:00:00,47.42,47.51,47.4,47.42,40400.0,36.7883,36.8581,36.7728,36.7883,40400.0
2015-02-11 11:10:00,47.43,47.57,47.43,47.56,21500.0,36.7961,36.9047,36.7961,36.8969,21500.0
2015-02-11 11:20:00,47.55,47.73,47.53,47.71,28400.0,36.8891,37.0288,36.8736,37.0133,28400.0
2015-02-11 11:30:00,47.71,47.74,47.67,47.71,47100.0,37.0133,37.0365,36.9822,37.0133,47100.0
2015-02-11 11:40:00,47.69,47.71,47.67,47.71,76800.0,36.9978,37.0133,36.9822,37.0133,76800.0
2015-02-11 11:50:00,47.7,47.71,47.67,47.7,62600.0,37.0055,37.0133,36.9822,37.0055,62600.0
2015-02-11 12:00:00,47.69,47.74,47.66,47.68,78000.0,36.9978,37.0365,36.9745,36.99,78000.0
2015-02-11 12:10:00,47.68,47.75,47.63,47.71,53100.0,36.99,37.0443,36.9512,37.0133,53100.0
2015-02-11 12:20:00,47.69,47.85,47.69,47.79,48400.0,36.9978,37.1219,36.9978,37.0753,48400.0
2015-02-11 12:30:00,47.79,47.81,47.73,47.78,28700.0,37.0753,37.0909,37.0288,37.0676,28700.0
2015-02-11 12:40:00,47.78,47.78,47.62,47.69,35500.0,37.0676,37.0676,36.9435,36.9978,35500.0
2015-02-11 12:50:00,47.69,47.76,47.65,47.71,35900.0,36.9978,37.0521,36.9667,37.0133,35900.0
2015-02-11 13:00:00,47.7,47.73,47.63,47.65,104200.0,37.0055,37.0288,36.9512,36.9667,104200.0
2015-02-11 13:10:00,47.65,47.68,47.47,47.54,75000.0,36.9667,36.99,36.8271,36.8814,75000.0
2015-02-11 13:20:00,47.54,47.61,47.43,47.59,35300.0,36.8814,36.9357,36.7961,36.9202,35300.0
2015-02-11 13:30:00,47.57,47.63,47.52,47.54,20900.0,36.9047,36.9512,36.8659,36.8814,20900.0
2015-02-11 13:40:00,47.56,47.57,47.48,47.48,30900.0,36.8969,36.9047,36.8348,36.8348,30900.0
2015-02-11 13:50:00,47.48,47.68,47.48,47.65,48500.0,36.8348,36.99,36.8348,36.9667,48500.0
2015-02-11 14:00:00,47.63,47.69,47.57,47.66,20600.0,36.9512,36.9978,36.9047,36.9745,20600.0
2015-02-11 14:10:00,47.66,47.72,47.62,47.68,25000.0,36.9745,37.021,36.9435,36.99,25000.0
2015-02-11 14:20:00,47.68,47.73,47.65,47.67,20900.0,36.99,37.0288,36.9667,36.9822,20900.0
2015-02-11 14:30:00,47.66,47.78,47.65,47.77,24700.0,36.9745,37.0676,36.9667,37.0598,24700.0
2015-02-11 14:40:00,47.78,47.82,47.75,47.79,31600.0,37.0676,37.0986,37.0443,37.0753,31600.0
2015-02-11 14:50:00,47.8,47.8,47.66,47.66,33600.0,37.0831,37.0831,36.9745,36.9745,33600.0
2015-02-11 15:00:00,47.67,47.72,47.66,47.67,27600.0,36.9822,37.021,36.9745,36.9822,27600.0
2015-02-11 15:10:00,47.66,47.68,47.61,47.62,43200.0,36.9745,36.99,36.9357,36.9435,43200.0
2015-02-11 15:20:00,47.63,47.9,47.63,47.81,45800.0,36.9512,37.1607,36.9512,37.0909,45800.0
2015-02-11 15:30:00,47.83,47.88,47.72,47.86,64300.0,37.1064,37.1452,37.021,37.1296,64300.0
2015-02-11 15:40:00,47.84,47.9,47.7,47.72,164400.0,37.1141,37.1607,37.0055,37.021,164400.0
2015-02-11 15:50:00,47.72,47.75,47.67,47.7,151100.0,37.021,37.0443,36.9822,37.0055,151100.0
2015-02-12 09:30:00,48.28,48.48,48.2,48.2,72900.0,37.4555,37.6106,37.3934,37.3934,72900.0
2015-02-12 09:40:00,48.23,48.36,48.13,48.25,41900.0,37.4167,37.5175,37.3391,37.4322,41900.0
2015-02-12 09:50:00,48.25,48.32,48.17,48.18,37700.0,37.4322,37.4865,37.3701,37.3779,37700.0
2015-02-12 10:00:00,48.16,48.34,48.04,48.34,35000.0,37.3624,37.502,37.2693,37.502,35000.0
2015-02-12 10:10:00,48.36,48.44,48.24,48.25,26400.0,37.5175,37.5796,37.4244,37.4322,26400.0
2015-02-12 10:20:00,48.25,48.31,48.19,48.19,28700.0,37.4322,37.4788,37.3857,37.3857,28700.0
2015-02-12 10:30:00,48.17,48.17,48.02,48.11,28100.0,37.3701,37.3701,37.2538,37.3236,28100.0
2015-02-12 10:40:00,48.13,48.22,48.06,48.06,26100.0,37.3391,37.4089,37.2848,37.2848,26100.0
2015-02-12 10:50:00,48.07,48.19,48.06,48.13,34200.0,37.2926,37.3857,37.2848,37.3391,34200.0
2015-02-12 11:00:00,48.15,48.29,48.14,48.21,21400.0,37.3546,37.4632,37.3469,37.4012,21400.0
2015-02-12 11:10:00,48.2,48.34,48.2,48.34,27100.0,37.3934,37.502,37.3934,37.502,27100.0
2015-02-12 11:20:00,48.34,48.44,48.27,48.36,33300.0,37.502,37.5796,37.4477,37.5175,33300.0
2015-02-12 11:30:00,48.38,48.42,48.33,48.35,36200.0,37.5331,37.5641,37.4943,37.5098,36200.0
2015-02-12 11:40:00,48.35,48.45,48.34,48.36,47200.0,37.5098,37.5874,37.502,37.5175,47200.0
2015-02-12 11:50:00,48.35,48.35,48.24,48.26,23300.0,37.5098,37.5098,37.4244,37.44,23300.0
2015-02-12 12:00:00,48.26,48.3,48.05,48.07,39400.0,37.44,37.471,37.277,37.2926,39400.0
2015-02-12 12:10:00,48.06,48.21,48.06,48.14,19900.0,37.2848,37.4012,37.2848,37.3469,19900.0
2015-02-12 12:20:00,48.13,48.16,47.98,47.99,29900.0,37.3391,37.3624,37.2227,37.2305,29900.0
2015-02-12 12:30:00,47.98,48.13,47.96,48.07,29100.0,37.2227,37.3391,37.2072,37.2926,29100.0
2015-02-12 12:40:00,48.09,48.17,48.05,48.14,52600.0,37.3081,37.3701,37.277,37.3469,52600.0
2015-02-12 12:50:00,48.14,48.2,48.13,48.19,30200.0,37.3469,37.3934,37.3391,37.3857,30200.0
2015-02-12 13:00:00,48.2,48.38,48.19,48.25,31800.0,37.3934,37.5331,37.3857,37.4322,31800.0
2015-02-12 13:10:00,48.25,48.34,48.25,48.27,61200.0,37.4322,37.502,37.4322,37.4477,61200.0
2015-02-12 13:20:00,48.28,48.31,48.21,48.29,41200.0,37.4555,37.4788,37.4012,37.4632,41200.0
2015-02-12 13:30:00,48.28,48.35,48.23,48.29,15900.0,37.4555,37.5098,37.4167,37.4632,15900.0
2015-02-12 13:40:00,48.3,48.31,48.16,48.16,22800.0,37.471,37.4788,37.3624,37.3624,22800.0
2015-02-12 13:50:00,48.17,48.3,48.16,48.3,23300.0,37.3701,37.471,37.3624,37.471,23300.0
2015-02-12 14:00:00,48.29,48.37,48.28,48.37,28100.0,37.4632,37.5253,37.4555,37.5253,28100.0
2015-02-12 14:10:00,48.36,48.37,48.26,48.27,25200.0,37.5175,37.5253,37.44,37.4477,25200.0
2015-02-12 14:20:00,48.27,48.32,48.23,48.29,24400.0,37.4477,37.4865,37.4167,37.4632,24400.0
2015-02-12 14:30:00,48.29,48.38,48.29,48.34,23200.0,37.4632,37.5331,37.4632,37.502,23200.0
2015-02-12 14:40:00,48.35,48.43,48.35,48.42,28500.0,37.5098,37.5718,37.5098,37.5641,28500.0
2015-02-12 14:50:00,48.41,48.57,48.37,48.57,59300.0,37.5563,37.6805,37.5253,37.6805,59300.0
2015-02-12 15:00:00,48.57,48.57,48.44,48.46,70400.0,37.6805,37.6805,37.5796,37.5951,70400.0
2015-02-12 15:10:00,48.47,48.53,48.46,48.52,61700.0,37.6029,37.6494,37.5951,37.6417,61700.0
2015-02-12 15:20:00,48.51,48.52,48.38,48.42,89000.0,37.6339,37.6417,37.5331,37.5641,89000.0
2015-02-12 15:30:00,48.41,48.47,48.38,48.39,115000.0,37.5563,37.6029,37.5331,37.5408,115000.0
2015-02-12 15:40:00,48.4,48.43,48.3,48.3,134500.0,37.5486,37.5718,37.471,37.471,134500.0
2015-02-12 15:50:00,48.31,48.34,48.26,48.34,273200.0,37.4788,37.502,37.44,37.502,273200.0
2015-02-13 09:30:00,48.78,49.04,48.67,48.89,77500.0,37.8434,38.0451,37.758,37.9287,77500.0
2015-02-13 09:40:00,48.91,48.98,48.89,48.92,56400.0,37.9442,37.9985,37.9287,37.952,56400.0
2015-02-13 09:50:00,48.94,48.98,48.83,48.93,37600.0,37.9675,37.9985,37.8822,37.9597,37600.0
2015-02-13 10:00:00,48.93,49.04,48.85,48.88,34200.0,37.9597,38.0451,37.8977,37.921,34200.0
2015-02-13 10:10:00,48.88,48.99,48.76,48.79,32300.0,37.921,38.0063,37.8279,37.8511,32300.0
2015-02-13 10:20:00,48.8,48.84,48.65,48.68,49600.0,37.8589,37.8899,37.7425,37.7658,49600.0
2015-02-13 10:30:00,48.68,48.71,48.61,48.63,83600.0,37.7658,37.7891,37.7115,37.727,83600.0
2015-02-13 10:40:00,48.64,48.77,48.64,48.7,25800.0,37.7348,37.8356,37.7348,37.7813,25800.0
2015-02-13 10:50:00,48.69,48.83,48.67,48.81,53100.0,37.7736,37.8822,37.758,37.8667,53100.0
2015-02-13 11:00:00,48.82,48.94,48.81,48.9,34200.0,37.8744,37.9675,37.8667,37.9365,34200.0
2015-02-13 11:10:00,48.9,49.04,48.89,48.91,31400.0,37.9365,38.0451,37.9287,37.9442,31400.0
2015-02-13 11:20:00,48.92,48.92,48.79,48.89,15800.0,37.952,37.952,37.8511,37.9287,15800.0
2015-02-13 11:30:00,48.91,48.98,48.9,48.96,16400.0,37.9442,37.9985,37.9365,37.983,16400.0
2015-02-13 11:40:00,48.96,48.97,48.88,48.89,33500.0,37.983,37.9908,37.921,37.9287,33500.0
2015-02-13 11:50:00,48.88,48.89,48.8,48.85,20400.0,37.921,37.9287,37.8589,37.8977,20400.0
2015-02-13 12:00:00,48.85,48.89,48.78,48.78,15200.0,37.8977,37.9287,37.8434,37.8434,15200.0
2015-02-13 12:10:00,48.76,48.76,48.67,48.72,18300.0,37.8279,37.8279,37.758,37.7968,18300.0
2015-02-13 12:20:00,48.7,48.81,48.68,48.8,11900.0,37.7813,37.8667,37.7658,37.8589,11900.0
2015-02-13 12:30:00,48.8,48.86,48.77,48.84,21300.0,37.8589,37.9054,37.8356,37.8899,21300.0
2015-02-13 12:40:00,48.84,48.89,48.82,48.86,17400.0,37.8899,37.9287,37.8744,37.9054,17400.0
2015-02-13 12:50:00,48.84,48.94,48.84,48.92,17500.0,37.8899,37.9675,37.8899,37.952,17500.0
2015-02-13 13:00:00,48.94,49.03,48.9,49.02,37700.0,37.9675,38.0373,37.9365,38.0296,37700.0
2015-02-13 13:10:00,49.03,49.17,49.03,49.17,27600.0,38.0373,38.1459,38.0373,38.1459,27600.0
2015-02-13 13:20:00,49.16,49.17,48.86,48.86,45300.0,38.1382,38.1459,37.9054,37.9054,45300.0
2015-02-13 13:30:00,48.86,48.89,48.74,48.75,38800.0,37.9054,37.9287,37.8123,37.8201,38800.0
2015-02-13 13:40:00,48.74,48.79,48.6,48.66,49200.0,37.8123,37.8511,37.7037,37.7503,49200.0
2015-02-13 13:50:00,48.69,48.77,48.68,48.71,33800.0,37.7736,37.8356,37.7658,37.7891,33800.0
2015-02-13 14:00:00,48.71,48.91,48.71,48.91,39400.0,37.7891,37.9442,37.7891,37.9442,39400.0
2015-02-13 14:10:00,48.91,48.94,48.82,48.89,39500.0,37.9442,37.9675,37.8744,37.9287,39500.0
2015-02-13 14:20:00,48.88,48.95,48.87,48.93,30900.0,37.921,37.9753,37.9132,37.9597,30900.0
2015-02-13 14:30:00,48.92,48.93,48.79,48.79,30000.0,37.952,37.9597,37.8511,37.8511,30000.0
2015-02-13 14:40:00,48.79,48.85,48.74,48.85,41900.0,37.8511,37.8977,37.8123,37.8977,41900.0
2015-02-13 14:50:00,48.85,48.94,48.83,48.92,40400.0,37.8977,37.9675,37.8822,37.952,40400.0
2015-02-13 15:00:00,48.92,48.96,48.87,48.87,38700.0,37.952,37.983,37.9132,37.9132,38700.0
2015-02-13 15:10:00,48.88,48.94,48.87,48.9,40800.0,37.921,37.9675,37.9132,37.9365,40800.0
2015-02-13 15:20:00,48.89,48.92,48.87,48.9,45200.0,37.9287,37.952,37.9132,37.9365,45200.0
2015-02-13 15:30:00,48.9,48.93,48.86,48.91,49200.0,37.9365,37.9597,37.9054,37.9442,49200.0
2015-02-13 15:40:00,48.92,48.92,48.84,48.84,80600.0,37.952,37.952,37.8899,37.8899,80600.0
2015-02-13 15:50:00,48.84,48.9,48.83,48.88,135600.0,37.8899,37.9365,37.8822,37.921,135600.0
2015-02-17 09:30:00,48.92,48.96,48.54,48.58,67300.0,37.952,37.983,37.6572,37.6882,67300.0
2015-02-17 09:40:00,48.58,48.63,48.38,48.38,35600.0,37.6882,37.727,37.5331,37.5331,35600.0
2015-02-17 09:50:00,48.39,48.39,48.27,48.29,15500.0,37.5408,37.5408,37.4477,37.4632,15500.0
2015-02-17 10:00:00,48.29,48.41,48.22,48.38,29900.0,37.4632,37.5563,37.4089,37.5331,29900.0
2015-02-17 10:10:00,48.4,48.51,48.37,48.42,12300.0,37.5486,37.6339,37.5253,37.5641,12300.0
2015-02-17 10:20:00,48.42,48.5,48.42,48.5,36500.0,37.5641,37.6262,37.5641,37.6262,36500.0
2015-02-17 10:30:00,48.51,48.72,48.5,48.72,23500.0,37.6339,37.7968,37.6262,37.7968,23500.0
2015-02-17 10:40:00,48.71,48.74,48.66,48.74,19600.0,37.7891,37.8123,37.7503,37.8123,19600.0
2015-02-17 10:50:00,48.76,48.81,48.66,48.68,33400.0,37.8279,37.8667,37.7503,37.7658,33400.0
2015-02-17 11:00:00,48.68,48.68,48.57,48.61,14600.0,37.7658,37.7658,37.6805,37.7115,14600.0
2015-02-17 11:10:00,48.61,48.66,48.6,48.63,28900.0,37.7115,37.7503,37.7037,37.727,28900.0
2015-02-17 11:20:00,48.63,48.65,48.58,48.58,26700.0,37.727,37.7425,37.6882,37.6882,26700.0
2015-02-17 11:30:00,48.58,48.62,48.54,48.56,24800.0,37.6882,37.7193,37.6572,37.6727,24800.0
2015-02-17 11:40:00,48.57,48.6,48.53,48.56,19400.0,37.6805,37.7037,37.6494,37.6727,19400.0
2015-02-17 11:50:00,48.56,48.57,48.5,48.5,25700.0,37.6727,37.6805,37.6262,37.6262,25700.0
2015-02-17 12:00:00,48.5,48.59,48.5,48.59,18400.0,37.6262,37.696,37.6262,37.696,18400.0
2015-02-17 12:10:00,48.59,48.61,48.56,48.6,20400.0,37.696,37.7115,37.6727,37.7037,20400.0
2015-02-17 12:20:00,48.61,48.62,48.55,48.56,9600.0,37.7115,37.7193,37.6649,37.6727,9600.0
2015-02-17 12:30:00,48.56,48.63,48.56,48.58,14800.0,37.6727,37.727,37.6727,37.6882,14800.0
2015-02-17 12:40:00,48.57,48.64,48.55,48.59,18400.0,37.6805,37.7348,37.6649,37.696,18400.0
2015-02-17 12:50:00,48.59,48.65,48.59,48.64,19900.0,37.696,37.7425,37.696,37.7348,19900.0
2015-02-17 13:00:00,48.65,48.68,48.59,48.68,18900.0,37.7425,37.7658,37.696,37.7658,18900.0
2015-02-17 13:10:00,48.68,48.71,48.65,48.69,22400.0,37.7658,37.7891,37.7425,37.7736,22400.0
2015-02-17 13:20:00,48.7,48.73,48.64,48.65,34100.0,37.7813,37.8046,37.7348,37.7425,34100.0
2015-02-17 13:30:00,48.66,48.7,48.64,48.66,17700.0,37.7503,37.7813,37.7348,37.7503,17700.0
2015-02-17 13:40:00,48.65,48.67,48.6,48.62,10300.0,37.7425,37.758,37.7037,37.7193,10300.0
2015-02-17 13:50:00,48.62,48.62,48.58,48.61,16100.0,37.7193,37.7193,37.6882,37.7115,16100.0
2015-02-17 14:00:00,48.62,48.63,48.57,48.57,19900.0,37.7193,37.727,37.6805,37.6805,19900.0
2015-02-17 14:10:00,48.58,48.6,48.54,48.57,16800.0,37.6882,37.7037,37.6572,37.6805,16800.0
2015-02-17 14:20:00,48.57,48.65,48.57,48.63,20600.0,37.6805,37.7425,37.6805,37.727,20600.0
2015-02-17 14:30:00,48.64,48.66,48.62,48.64,21100.0,37.7348,37.7503,37.7193,37.7348,21100.0
2015-02-17 14:40:00,48.64,48.74,48.63,48.74,51100.0,37.7348,37.8123,37.727,37.8123,51100.0
2015-02-17 14:50:00,48.74,48.76,48.7,48.7,20800.0,37.8123,37.8279,37.7813,37.7813,20800.0
2015-02-17 15:00:00,48.7,48.73,48.65,48.72,25200.0,37.7813,37.8046,37.7425,37.7968,25200.0
2015-02-17 15:10:00,48.72,48.73,48.69,48.7,20400.0,37.7968,37.8046,37.7736,37.7813,20400.0
2015-02-17 15:20:00,48.71,48.73,48.66,48.66,35500.0,37.7891,37.8046,37.7503,37.7503,35500.0
2015-02-17 15:30:00,48.66,48.68,48.6,48.6,37800.0,37.7503,37.7658,37.7037,37.7037,37800.0
2015-02-17 15:40:00,48.59,48.62,48.56,48.59,59700.0,37.696,37.7193,37.6727,37.696,59700.0
2015-02-17 15:50:00,48.59,48.67,48.56,48.66,109000.0,37.696,37.758,37.6727,37.7503,109000.0
2015-02-18 09:30:00,48.44,48.62,48.3,48.34,22100.0,37.5796,37.7193,37.471,37.502,22100.0
2015-02-18 09:40:00,48.31,48.47,48.3,48.36,22300.0,37.4788,37.6029,37.471,37.5175,22300.0
2015-02-18 09:50:00,48.43,48.65,48.37,48.62,16400.0,37.5718,37.7425,37.5253,37.7193,16400.0
2015-02-18 10:00:00,48.64,48.68,48.46,48.49,16800.0,37.7348,37.7658,37.5951,37.6184,16800.0
2015-02-18 10:10:00,48.49,48.63,48.42,48.57,15400.0,37.6184,37.727,37.5641,37.6805,15400.0
2015-02-18 10:20:00,48.58,48.69,48.5,48.65,26000.0,37.6882,37.7736,37.6262,37.7425,26000.0
2015-02-18 10:30:00,48.64,48.71,48.55,48.56,16600.0,37.7348,37.7891,37.6649,37.6727,16600.0
2015-02-18 10:40:00,48.55,48.71,48.54,48.68,13500.0,37.6649,37.7891,37.6572,37.7658,13500.0
2015-02-18 10:50:00,48.67,48.71,48.64,48.67,28400.0,37.758,37.7891,37.7348,37.758,28400.0
2015-02-18 11:00:00,48.67,48.71,48.62,48.65,25100.0,37.758,37.7891,37.7193,37.7425,25100.0
2015-02-18 11:10:00,48.66,48.69,48.57,48.57,11300.0,37.7503,37.7736,37.6805,37.6805,11300.0
2015-02-18 11:20:00,48.58,48.66,48.57,48.64,14300.0,37.6882,37.7503,37.6805,37.7348,14300.0
2015-02-18 11:30:00,48.64,48.66,48.55,48.55,16600.0,37.7348,37.7503,37.6649,37.6649,16600.0
2015-02-18 11:40:00,48.56,48.56,48.24,48.26,65500.0,37.6727,37.6727,37.4244,37.44,65500.0
2015-02-18 11:50:00,48.27,48.27,48.14,48.25,44700.0,37.4477,37.4477,37.3469,37.4322,44700.0
2015-02-18 12:00:00,48.27,48.35,48.25,48.32,24700.0,37.4477,37.5098,37.4322,37.4865,24700.0
2015-02-18 12:10:00,48.31,48.35,48.27,48.32,21500.0,37.4788,37.5098,37.4477,37.4865,21500.0
2015-02-18 12:20:00,48.33,48.35,48.26,48.28,21800.0,37.4943,37.5098,37.44,37.4555,21800.0
2015-02-18 12:30:00,48.28,48.4,48.28,48.37,45100.0,37.4555,37.5486,37.4555,37.5253,45100.0
2015-02-18 12:40:00,48.37,48.37,48.29,48.36,34000.0,37.5253,37.5253,37.4632,37.5175,34000.0
2015-02-18 12:50:00,48.36,48.37,48.32,48.32,17900.0,37.5175,37.5253,37.4865,37.4865,17900.0
2015-02-18 13:00:00,48.32,48.38,48.31,48.38,31500.0,37.4865,37.5331,37.4788,37.5331,31500.0
2015-02-18 13:10:00,48.38,48.4,48.36,48.39,20400.0,37.5331,37.5486,37.5175,37.5408,20400.0
2015-02-18 13:20:00,48.38,48.4,48.35,48.39,17500.0,37.5331,37.5486,37.5098,37.5408,17500.0
2015-02-18 13:30:00,48.39,48.4,48.35,48.36,16900.0,37.5408,37.5486,37.5098,37.5175,16900.0
2015-02-18 13:40:00,48.37,48.38,48.28,48.31,14800.0,37.5253,37.5331,37.4555,37.4788,14800.0
2015-02-18 13:50:00,48.32,48.32,48.28,48.29,8800.0,37.4865,37.4865,37.4555,37.4632,8800.0
2015-02-18 14:00:00,48.31,48.47,48.3,48.39,50500.0,37.4788,37.6029,37.471,37.5408,50500.0
2015-02-18 14:10:00,48.41,48.42,48.31,48.35,16000.0,37.5563,37.5641,37.4788,37.5098,16000.0
2015-02-18 14:20:00,48.35,48.36,48.24,48.27,18000.0,37.5098,37.5175,37.4244,37.4477,18000.0
2015-02-18 14:30:00,48.27,48.32,48.25,48.27,55100.0,37.4477,37.4865,37.4322,37.4477,55100.0
2015-02-18 14:40:00,48.27,48.27,48.15,48.16,35900.0,37.4477,37.4477,37.3546,37.3624,35900.0
2015-02-18 14:50:00,48.17,48.25,48.15,48.21,13000.0,37.3701,37.4322,37.3546,37.4012,13000.0
2015-02-18 15:00:00,48.22,48.25,48.2,48.24,21100.0,37.4089,37.4322,37.3934,37.4244,21100.0
2015-02-18 15:10:00,48.24,48.24,48.18,48.24,27100.0,37.4244,37.4244,37.3779,37.4244,27100.0
2015-02-18 15:20:00,48.24,48.25,48.2,48.24,38800.0,37.4244,37.4322,37.3934,37.4244,38800.0
2015-02-18 15:30:00,48.24,48.24,48.14,48.17,44100.0,37.4244,37.4244,37.3469,37.3701,44100.0
2015-02-18 15:40:00,48.18,48.21,48.13,48.21,73700.0,37.3779,37.4012,37.3391,37.4012,73700.0
2015-02-18 15:50:00,48.21,48.24,48.17,48.24,164700.0,37.4012,37.4244,37.3701,37.4244,164700.0
2015-02-19 09:30:00,47.94,48.03,47.63,47.77,52300.0,37.1917,37.2615,36.9512,37.0598,52300.0
2015-02-19 09:40:00,47.76,47.9,47.7,47.7,17600.0,37.0521,37.1607,37.0055,37.0055,17600.0
2015-02-19 09:50:00,47.72,47.78,47.63,47.73,20800.0,37.021,37.0676,36.9512,37.0288,20800.0
2015-02-19 10:00:00,47.76,47.85,47.66,47.83,20300.0,37.0521,37.1219,36.9745,37.1064,20300.0
2015-02-19 10:10:00,47.82,48.08,47.81,48.07,11900.0,37.0986,37.3003,37.0909,37.2926,11900.0
2015-02-19 10:20:00,48.07,48.08,47.99,48.04,18300.0,37.2926,37.3003,37.2305,37.2693,18300.0
2015-02-19 10:30:00,48.03,48.08,47.99,48.07,16300.0,37.2615,37.3003,37.2305,37.2926,16300.0
2015-02-19 10:40:00,48.06,48.11,47.94,47.97,18300.0,37.2848,37.3236,37.1917,37.215,18300.0
2015-02-19 10:50:00,47.97,48.06,47.94,48.01,11500.0,37.215,37.2848,37.1917,37.246,11500.0
2015-02-19 11:00:00,48.01,48.1,48.01,48.03,13300.0,37.246,37.3158,37.246,37.2615,13300.0
2015-02-19 11:10:00,48.06,48.17,48.05,48.15,18700.0,37.2848,37.3701,37.277,37.3546,18700.0
2015-02-19 11:20:00,48.15,48.22,48.12,48.16,21300.0,37.3546,37.4089,37.3314,37.3624,21300.0
2015-02-19 11:30:00,48.17,48.27,48.09,48.15,19700.0,37.3701,37.4477,37.3081,37.3546,19700.0
2015-02-19 11:40:00,48.15,48.33,48.15,48.3,24600.0,37.3546,37.4943,37.3546,37.471,24600.0
2015-02-19 11:50:00,48.32,48.35,48.27,48.32,15300.0,37.4865,37.5098,37.4477,37.4865,15300.0
2015-02-19 12:00:00,48.33,48.41,48.25,48.31,23100.0,37.4943,37.5563,37.4322,37.4788,23100.0
2015-02-19 12:10:00,48.31,48.34,48.22,48.24,28900.0,37.4788,37.502,37.4089,37.4244,28900.0
2015-02-19 12:20:00,48.24,48.27,48.09,48.09,14200.0,37.4244,37.4477,37.3081,37.3081,14200.0
2015-02-19 12:30:00,48.1,48.15,47.99,48.08,32900.0,37.3158,37.3546,37.2305,37.3003,32900.0
2015-02-19 12:40:00,48.06,48.06,47.99,48.04,22300.0,37.2848,37.2848,37.2305,37.2693,22300.0
2015-02-19 12:50:00,48.03,48.11,47.99,48.06,16000.0,37.2615,37.3236,37.2305,37.2848,16000.0
2015-02-19 13:00:00,48.06,48.09,47.99,47.99,17400.0,37.2848,37.3081,37.2305,37.2305,17400.0
2015-02-19 13:10:00,47.99,48.06,47.94,48.06,18900.0,37.2305,37.2848,37.1917,37.2848,18900.0
2015-02-19 13:20:00,48.06,48.1,47.95,47.97,36400.0,37.2848,37.3158,37.1995,37.215,36400.0
2015-02-19 13:30:00,47.97,48.01,47.92,48.0,22200.0,37.215,37.246,37.1762,37.2383,22200.0
2015-02-19 13:40:00,48.0,48.01,47.9,47.97,27900.0,37.2383,37.246,37.1607,37.215,27900.0
2015-02-19 13:50:00,47.97,48.05,47.96,48.05,27200.0,37.215,37.277,37.2072,37.277,27200.0
2015-02-19 14:00:00,48.05,48.14,48.05,48.1,19900.0,37.277,37.3469,37.277,37.3158,19900.0
2015-02-19 14:10:00,48.09,48.14,48.08,48.1,20500.0,37.3081,37.3469,37.3003,37.3158,20500.0
2015-02-19 14:20:00,48.09,48.12,48.04,48.08,32400.0,37.3081,37.3314,37.2693,37.3003,32400.0
2015-02-19 14:30:00,48.08,48.16,48.06,48.1,30600.0,37.3003,37.3624,37.2848,37.3158,30600.0
2015-02-19 14:40:00,48.09,48.16,48.09,48.14,14900.0,37.3081,37.3624,37.3081,37.3469,14900.0
2015-02-19 14:50:00,48.15,48.18,48.1,48.18,17200.0,37.3546,37.3779,37.3158,37.3779,17200.0
2015-02-19 15:00:00,48.17,48.2,48.14,48.18,29100.0,37.3701,37.3934,37.3469,37.3779,29100.0
2015-02-19 15:10:00,48.17,48.18,48.1,48.15,20400.0,37.3701,37.3779,37.3158,37.3546,20400.0
2015-02-19 15:20:00,48.16,48.19,48.06,48.1,25800.0,37.3624,37.3857,37.2848,37.3158,25800.0
2015-02-19 15:30:00,48.1,48.11,48.02,48.05,32400.0,37.3158,37.3236,37.2538,37.277,32400.0
2015-02-19 15:40:00,48.07,48.08,48.02,48.07,56100.0,37.2926,37.3003,37.2538,37.2926,56100.0
2015-02-19 15:50:00,48.07,48.14,48.03,48.14,82800.0,37.2926,37.3469,37.2615,37.3469,82800.0
2015-02-20 09:30:00,48.09,48.36,47.98,48.2,114900.0,37.3081,37.5175,37.2227,37.3934,114900.0
2015-02-20 09:40:00,48.19,48.19,48.01,48.04,28500.0,37.3857,37.3857,37.246,37.2693,28500.0
2015-02-20 09:50:00,48.06,48.08,47.88,48.02,17100.0,37.2848,37.3003,37.1452,37.2538,17100.0
2015-02-20 10:00:00,48.0,48.09,47.92,48.05,16200.0,37.2383,37.3081,37.1762,37.277,16200.0
2015-02-20 10:10:00,48.07,48.17,48.03,48.09,20000.0,37.2926,37.3701,37.2615,37.3081,20000.0
2015-02-20 10:20:00,48.1,48.16,48.08,48.08,15700.0,37.3158,37.3624,37.3003,37.3003,15700.0
2015-02-20 10:30:00,48.08,48.11,47.98,48.11,15000.0,37.3003,37.3236,37.2227,37.3236,15000.0
2015-02-20 10:40:00,48.12,48.27,48.11,48.21,20300.0,37.3314,37.4477,37.3236,37.4012,20300.0
2015-02-20 10:50:00,48.21,48.25,48.08,48.22,25200.0,37.4012,37.4322,37.3003,37.4089,25200.0
2015-02-20 11:00:00,48.24,48.33,48.21,48.26,44600.0,37.4244,37.4943,37.4012,37.44,44600.0
2015-02-20 11:10:00,48.25,48.35,48.19,48.29,28900.0,37.4322,37.5098,37.3857,37.4632,28900.0
2015-02-20 11:20:00,48.28,48.39,48.27,48.34,19700.0,37.4555,37.5408,37.4477,37.502,19700.0
2015-02-20 11:30:00,48.35,48.37,48.3,48.3,24500.0,37.5098,37.5253,37.471,37.471,24500.0
2015-02-20 11:40:00,48.29,48.37,48.28,48.37,16800.0,37.4632,37.5253,37.4555,37.5253,16800.0
2015-02-20 11:50:00,48.37,48.41,48.31,48.35,11500.0,37.5253,37.5563,37.4788,37.5098,11500.0
2015-02-20 12:00:00,48.37,48.4,48.32,48.4,11300.0,37.5253,37.5486,37.4865,37.5486,11300.0
2015-02-20 12:10:00,48.38,48.44,48.37,48.41,17700.0,37.5331,37.5796,37.5253,37.5563,17700.0
2015-02-20 12:20:00,48.41,48.42,48.3,48.31,17000.0,37.5563,37.5641,37.471,37.4788,17000.0
2015-02-20 12:30:00,48.31,48.42,48.26,48.37,28800.0,37.4788,37.5641,37.44,37.5253,28800.0
2015-02-20 12:40:00,48.39,48.47,48.38,48.43,16600.0,37.5408,37.6029,37.5331,37.5718,16600.0
2015-02-20 12:50:00,48.44,48.44,48.36,48.37,21300.0,37.5796,37.5796,37.5175,37.5253,21300.0
2015-02-20 13:00:00,48.38,48.43,48.36,48.37,26600.0,37.5331,37.5718,37.5175,37.5253,26600.0
2015-02-20 13:10:00,48.37,48.45,48.35,48.4,33100.0,37.5253,37.5874,37.5098,37.5486,33100.0
2015-02-20 13:20:00,48.41,48.45,48.4,48.42,15700.0,37.5563,37.5874,37.5486,37.5641,15700.0
2015-02-20 13:30:00,48.43,48.51,48.41,48.51,18900.0,37.5718,37.6339,37.5563,37.6339,18900.0
2015-02-20 13:40:00,48.52,48.52,48.42,48.44,15500.0,37.6417,37.6417,37.5641,37.5796,15500.0
2015-02-20 13:50:00,48.44,48.5,48.41,48.47,21200.0,37.5796,37.6262,37.5563,37.6029,21200.0
2015-02-20 14:00:00,48.45,48.47,48.4,48.41,19700.0,37.5874,37.6029,37.5486,37.5563,19700.0
2015-02-20 14:10:00,48.41,48.43,48.34,48.35,19000.0,37.5563,37.5718,37.502,37.5098,19000.0
2015-02-20 14:20:00,48.35,48.39,48.34,48.35,13300.0,37.5098,37.5408,37.502,37.5098,13300.0
2015-02-20 14:30:00,48.35,48.37,48.32,48.36,16200.0,37.5098,37.5253,37.4865,37.5175,16200.0
2015-02-20 14:40:00,48.34,48.42,48.33,48.41,19200.0,37.502,37.5641,37.4943,37.5563,19200.0
2015-02-20 14:50:00,48.41,48.46,48.39,48.45,15500.0,37.5563,37.5951,37.5408,37.5874,15500.0
2015-02-20 15:00:00,48.46,48.52,48.43,48.51,27000.0,37.5951,37.6417,37.5718,37.6339,27000.0
2015-02-20 15:10:00,48.52,48.54,48.37,48.41,30100.0,37.6417,37.6572,37.5253,37.5563,30100.0
2015-02-20 15:20:00,48.42,48.46,48.39,48.46,34900.0,37.5641,37.5951,37.5408,37.5951,34900.0
2015-02-20 15:30:00,48.47,48.54,48.46,48.53,71500.0,37.6029,37.6572,37.5951,37.6494,71500.0
2015-02-20 15:40:00,48.54,48.56,48.49,48.49,83500.0,37.6572,37.6727,37.6184,37.6184,83500.0
2015-02-20 15:50:00,48.49,48.51,48.43,48.5,92100.0,37.6184,37.6339,37.5718,37.6262,92100.0
2015-02-23 09:30:00,48.01,48.21,47.88,47.94,53400.0,37.246,37.4012,37.1452,37.1917,53400.0
2015-02-23 09:40:00,47.94,47.94,47.7,47.73,36400.0,37.1917,37.1917,37.0055,37.0288,36400.0
2015-02-23 09:50:00,47.72,47.81,47.65,47.79,27100.0,37.021,37.0909,36.9667,37.0753,27100.0
2015-02-23 10:00:00,47.78,47.88,47.75,47.8,27900.0,37.0676,37.1452,37.0443,37.0831,27900.0
2015-02-23 10:10:00,47.81,47.87,47.79,47.87,31100.0,37.0909,37.1374,37.0753,37.1374,31100.0
2015-02-23 10:20:00,47.86,47.99,47.86,47.94,29600.0,37.1296,37.2305,37.1296,37.1917,29600.0
2015-02-23 10:30:00,47.95,48.02,47.94,47.97,31600.0,37.1995,37.2538,37.1917,37.215,31600.0
2015-02-23 10:40:00,47.97,47.97,47.88,47.97,16100.0,37.215,37.215,37.1452,37.215,16100.0
2015-02-23 10:50:00,47.97,48.12,47.94,48.05,25800.0,37.215,37.3314,37.1917,37.277,25800.0
2015-02-23 11:00:00,48.04,48.05,48.02,48.02,13600.0,37.2693,37.277,37.2538,37.2538,13600.0
2015-02-23 11:10:00,48.03,48.16,48.0,48.16,30800.0,37.2615,37.3624,37.2383,37.3624,30800.0
2015-02-23 11:20:00,48.14,48.25,48.14,48.25,21500.0,37.3469,37.4322,37.3469,37.4322,21500.0
2015-02-23 11:30:00,48.24,48.24,48.03,48.04,20600.0,37.4244,37.4244,37.2615,37.2693,20600.0
2015-02-23 11:40:00,48.05,48.13,48.03,48.12,18700.0,37.277,37.3391,37.2615,37.3314,18700.0
2015-02-23 11:50:00,48.12,48.14,48.07,48.13,16100.0,37.3314,37.3469,37.2926,37.3391,16100.0
2015-02-23 12:00:00,48.14,48.14,48.05,48.07,23800.0,37.3469,37.3469,37.277,37.2926,23800.0
2015-02-23 12:10:00,48.07,48.11,48.06,48.07,16700.0,37.2926,37.3236,37.2848,37.2926,16700.0
2015-02-23 12:20:00,48.08,48.08,47.97,47.97,15600.0,37.3003,37.3003,37.215,37.215,15600.0
2015-02-23 12:30:00,47.98,48.04,47.98,47.99,21300.0,37.2227,37.2693,37.2227,37.2305,21300.0
2015-02-23 12:40:00,47.99,48.0,47.9,47.94,11900.0,37.2305,37.2383,37.1607,37.1917,11900.0
2015-02-23 12:50:00,47.93,47.96,47.85,47.86,14000.0,37.184,37.2072,37.1219,37.1296,14000.0
2015-02-23 13:00:00,47.86,47.87,47.83,47.84,12400.0,37.1296,37.1374,37.1064,37.1141,12400.0
2015-02-23 13:10:00,47.83,47.84,47.8,47.82,11300.0,37.1064,37.1141,37.0831,37.0986,11300.0
2015-02-23 13:20:00,47.81,47.94,47.81,47.92,18400.0,37.0909,37.1917,37.0909,37.1762,18400.0
2015-02-23 13:30:00,47.92,48.19,47.92,48.19,23100.0,37.1762,37.3857,37.1762,37.3857,23100.0
2015-02-23 13:40:00,48.2,48.24,48.01,48.03,20200.0,37.3934,37.4244,37.246,37.2615,20200.0
2015-02-23 13:50:00,48.06,48.06,47.98,48.0,11900.0,37.2848,37.2848,37.2227,37.2383,11900.0
2015-02-23 14:00:00,48.01,48.06,47.97,47.98,18500.0,37.246,37.2848,37.215,37.2227,18500.0
2015-02-23 14:10:00,47.98,48.02,47.94,47.95,14600.0,37.2227,37.2538,37.1917,37.1995,14600.0
2015-02-23 14:20:00,47.94,47.94,47.87,47.9,17100.0,37.1917,37.1917,37.1374,37.1607,17100.0
2015-02-23 14:30:00,47.9,47.9,47.69,47.7,24700.0,37.1607,37.1607,36.9978,37.0055,24700.0
2015-02-23 14:40:00,47.7,47.79,47.69,47.78,29400.0,37.0055,37.0753,36.9978,37.0676,29400.0
2015-02-23 14:50:00,47.77,47.8,47.74,47.79,29600.0,37.0598,37.0831,37.0365,37.0753,29600.0
2015-02-23 15:00:00,47.79,47.8,47.71,47.72,24400.0,37.0753,37.0831,37.0133,37.021,24400.0
2015-02-23 15:10:00,47.72,47.77,47.71,47.75,28600.0,37.021,37.0598,37.0133,37.0443,28600.0
2015-02-23 15:20:00,47.75,47.78,47.72,47.76,54500.0,37.0443,37.0676,37.021,37.0521,54500.0
2015-02-23 15:30:00,47.77,47.86,47.74,47.84,57200.0,37.0598,37.1296,37.0365,37.1141,57200.0
2015-02-23 15:40:00,47.85,47.94,47.83,47.88,93900.0,37.1219,37.1917,37.1064,37.1452,93900.0
2015-02-23 15:50:00,47.88,48.0,47.86,47.99,238500.0,37.1452,37.2383,37.1296,37.2305,238500.0
2015-02-24 09:30:00,48.0,48.44,47.99,48.24,52800.0,37.2383,37.5796,37.2305,37.4244,52800.0
2015-02-24 09:40:00,48.22,48.53,48.12,48.36,43900.0,37.4089,37.6494,37.3314,37.5175,43900.0
2015-02-24 09:50:00,48.35,48.42,48.16,48.2,32500.0,37.5098,37.5641,37.3624,37.3934,32500.0
2015-02-24 10:00:00,48.21,48.23,47.97,48.04,64200.0,37.4012,37.4167,37.215,37.2693,64200.0
2015-02-24 10:10:00,48.05,48.32,48.01,48.3,79500.0,37.277,37.4865,37.246,37.471,79500.0
2015-02-24 10:20:00,48.29,48.49,48.27,48.4,79100.0,37.4632,37.6184,37.4477,37.5486,79100.0
2015-02-24 10:30:00,48.41,48.54,48.41,48.46,21200.0,37.5563,37.6572,37.5563,37.5951,21200.0
2015-02-24 10:40:00,48.47,48.53,48.45,48.48,36600.0,37.6029,37.6494,37.5874,37.6106,36600.0
2015-02-24 10:50:00,48.5,48.5,48.38,48.43,25200.0,37.6262,37.6262,37.5331,37.5718,25200.0
2015-02-24 11:00:00,48.43,48.52,48.41,48.48,13600.0,37.5718,37.6417,37.5563,37.6106,13600.0
2015-02-24 11:10:00,48.48,48.6,48.43,48.43,32300.0,37.6106,37.7037,37.5718,37.5718,32300.0
2015-02-24 11:20:00,48.43,48.46,48.33,48.37,20700.0,37.5718,37.5951,37.4943,37.5253,20700.0
2015-02-24 11:30:00,48.37,48.41,48.29,48.31,22000.0,37.5253,37.5563,37.4632,37.4788,22000.0
2015-02-24 11:40:00,48.3,48.37,48.29,48.34,15000.0,37.471,37.5253,37.4632,37.502,15000.0
2015-02-24 11:50:00,48.34,48.38,48.32,48.37,33200.0,37.502,37.5331,37.4865,37.5253,33200.0
2015-02-24 12:00:00,48.35,48.41,48.31,48.34,28000.0,37.5098,37.5563,37.4788,37.502,28000.0
2015-02-24 12:10:00,48.34,48.34,48.3,48.32,21300.0,37.502,37.502,37.471,37.4865,21300.0
2015-02-24 12:20:00,48.3,48.39,48.28,48.38,12100.0,37.471,37.5408,37.4555,37.5331,12100.0
2015-02-24 12:30:00,48.39,48.39,48.27,48.36,20600.0,37.5408,37.5408,37.4477,37.5175,20600.0
2015-02-24 12:40:00,48.36,48.44,48.34,48.44,11800.0,37.5175,37.5796,37.502,37.5796,11800.0
2015-02-24 12:50:00,48.45,48.48,48.4,48.46,18200.0,37.5874,37.6106,37.5486,37.5951,18200.0
2015-02-24 13:00:00,48.44,48.53,48.44,48.52,11900.0,37.5796,37.6494,37.5796,37.6417,11900.0
2015-02-24 13:10:00,48.52,48.54,48.42,48.43,26900.0,37.6417,37.6572,37.5641,37.5718,26900.0
2015-02-24 13:20:00,48.42,48.52,48.42,48.52,18700.0,37.5641,37.6417,37.5641,37.6417,18700.0
2015-02-24 13:30:00,48.53,48.61,48.5,48.56,23900.0,37.6494,37.7115,37.6262,37.6727,23900.0
2015-02-24 13:40:00,48.57,48.6,48.54,48.59,29300.0,37.6805,37.7037,37.6572,37.696,29300.0
2015-02-24 13:50:00,48.59,48.59,48.55,48.55,19100.0,37.696,37.696,37.6649,37.6649,19100.0
2015-02-24 14:00:00,48.54,48.6,48.5,48.5,19800.0,37.6572,37.7037,37.6262,37.6262,19800.0
2015-02-24 14:10:00,48.51,48.53,48.48,48.52,13200.0,37.6339,37.6494,37.6106,37.6417,13200.0
2015-02-24 14:20:00,48.52,48.61,48.52,48.57,26100.0,37.6417,37.7115,37.6417,37.6805,26100.0
2015-02-24 14:30:00,48.58,48.59,48.51,48.51,15000.0,37.6882,37.696,37.6339,37.6339,15000.0
2015-02-24 14:40:00,48.51,48.62,48.51,48.61,48700.0,37.6339,37.7193,37.6339,37.7115,48700.0
2015-02-24 14:50:00,48.6,48.72,48.6,48.72,40200.0,37.7037,37.7968,37.7037,37.7968,40200.0
2015-02-24 15:00:00,48.73,48.73,48.65,48.68,30400.0,37.8046,37.8046,37.7425,37.7658,30400.0
2015-02-24 15:10:00,48.68,48.75,48.66,48.75,28800.0,37.7658,37.8201,37.7503,37.8201,28800.0
2015-02-24 15:20:00,48.75,48.79,48.74,48.74,34300.0,37.8201,37.8511,37.8123,37.8123,34300.0
2015-02-24 15:30:00,48.74,48.75,48.69,48.7,45500.0,37.8123,37.8201,37.7736,37.7813,45500.0
2015-02-24 15:40:00,48.7,48.78,48.61,48.61,73500.0,37.7813,37.8434,37.7115,37.7115,73500.0
2015-02-24 15:50:00,48.61,48.67,48.57,48.65,158400.0,37.7115,37.758,37.6805,37.7425,158400.0
2015-02-25 09:30:00,48.64,48.67,48.3,48.48,44300.0,37.7348,37.758,37.471,37.6106,44300.0
2015-02-25 09:40:00,48.45,48.48,48.18,48.2,28800.0,37.5874,37.6106,37.3779,37.3934,28800.0
2015-02-25 09:50:00,48.2,48.29,48.02,48.05,58000.0,37.3934,37.4632,37.2538,37.277,58000.0
2015-02-25 10:00:00,48.05,48.21,48.04,48.17,21500.0,37.277,37.4012,37.2693,37.3701,21500.0
2015-02-25 10:10:00,48.19,48.25,48.13,48.2,32600.0,37.3857,37.4322,37.3391,37.3934,32600.0
2015-02-25 10:20:00,48.2,48.3,48.19,48.26,13300.0,37.3934,37.471,37.3857,37.44,13300.0
2015-02-25 10:30:00,48.27,48.35,48.23,48.34,23500.0,37.4477,37.5098,37.4167,37.502,23500.0
2015-02-25 10:40:00,48.33,48.33,48.19,48.2,19000.0,37.4943,37.4943,37.3857,37.3934,19000.0
2015-02-25 10:50:00,48.19,48.25,48.18,48.22,15700.0,37.3857,37.4322,37.3779,37.4089,15700.0
2015-02-25 11:00:00,48.22,48.23,48.09,48.1,24000.0,37.4089,37.4167,37.3081,37.3158,24000.0
2015-02-25 11:10:00,48.09,48.12,48.04,48.12,35400.0,37.3081,37.3314,37.2693,37.3314,35400.0
2015-02-25 11:20:00,48.11,48.25,48.09,48.13,26500.0,37.3236,37.4322,37.3081,37.3391,26500.0
2015-02-25 11:30:00,48.13,48.14,48.04,48.05,30400.0,37.3391,37.3469,37.2693,37.277,30400.0
2015-02-25 11:40:00,48.04,48.09,47.91,48.07,30000.0,37.2693,37.3081,37.1684,37.2926,30000.0
2015-02-25 11:50:00,48.05,48.12,48.04,48.06,8500.0,37.277,37.3314,37.2693,37.2848,8500.0
2015-02-25 12:00:00,48.05,48.08,47.96,47.96,14000.0,37.277,37.3003,37.2072,37.2072,14000.0
2015-02-25 12:10:00,47.96,48.0,47.93,48.0,18400.0,37.2072,37.2383,37.184,37.2383,18400.0
2015-02-25 12:20:00,48.0,48.0,47.92,47.94,32500.0,37.2383,37.2383,37.1762,37.1917,32500.0
2015-02-25 12:30:00,47.94,48.02,47.93,48.01,29000.0,37.1917,37.2538,37.184,37.246,29000.0
2015-02-25 12:40:00,48.0,48.01,47.88,47.88,45900.0,37.2383,37.246,37.1452,37.1452,45900.0
2015-02-25 12:50:00,47.88,47.89,47.83,47.88,22200.0,37.1452,37.1529,37.1064,37.1452,22200.0
2015-02-25 13:00:00,47.88,47.9,47.75,47.76,25400.0,37.1452,37.1607,37.0443,37.0521,25400.0
2015-02-25 13:10:00,47.76,47.85,47.75,47.83,9900.0,37.0521,37.1219,37.0443,37.1064,9900.0
2015-02-25 13:20:00,47.84,47.89,47.81,47.84,14800.0,37.1141,37.1529,37.0909,37.1141,14800.0
2015-02-25 13:30:00,47.85,47.9,47.85,47.9,25000.0,37.1219,37.1607,37.1219,37.1607,25000.0
2015-02-25 13:40:00,47.89,47.89,47.81,47.87,33700.0,37.1529,37.1529,37.0909,37.1374,33700.0
2015-02-25 13:50:00,47.87,47.89,47.81,47.87,28400.0,37.1374,37.1529,37.0909,37.1374,28400.0
2015-02-25 14:00:00,47.89,47.9,47.85,47.88,11900.0,37.1529,37.1607,37.1219,37.1452,11900.0
2015-02-25 14:10:00,47.88,47.97,47.88,47.96,11800.0,37.1452,37.215,37.1452,37.2072,11800.0
2015-02-25 14:20:00,47.95,47.95,47.85,47.87,11400.0,37.1995,37.1995,37.1219,37.1374,11400.0
2015-02-25 14:30:00,47.86,47.89,47.78,47.78,24800.0,37.1296,37.1529,37.0676,37.0676,24800.0
2015-02-25 14:40:00,47.78,47.8,47.72,47.73,41400.0,37.0676,37.0831,37.021,37.0288,41400.0
2015-02-25 14:50:00,47.73,47.73,47.59,47.6,65200.0,37.0288,37.0288,36.9202,36.9279,65200.0
2015-02-25 15:00:00,47.6,47.65,47.43,47.5,85700.0,36.9279,36.9667,36.7961,36.8504,85700.0
2015-02-25 15:10:00,47.49,47.66,47.48,47.62,134400.0,36.8426,36.9745,36.8348,36.9435,134400.0
2015-02-25 15:20:00,47.61,47.69,47.61,47.63,36300.0,36.9357,36.9978,36.9357,36.9512,36300.0
2015-02-25 15:30:00,47.64,47.68,47.58,47.67,50200.0,36.959,36.99,36.9124,36.9822,50200.0
2015-02-25 15:40:00,47.67,47.72,47.63,47.7,87900.0,36.9822,37.021,36.9512,37.0055,87900.0
2015-02-25 15:50:00,47.69,47.73,47.68,47.7,104500.0,36.9978,37.0288,36.99,37.0055,104500.0
2015-02-26 09:30:00,47.88,48.0,47.78,47.79,33900.0,37.1452,37.2383,37.0676,37.0753,33900.0
2015-02-26 09:40:00,47.79,47.8,47.56,47.6,16000.0,37.0753,37.0831,36.8969,36.9279,16000.0
2015-02-26 09:50:00,47.59,47.61,47.34,47.37,20700.0,36.9202,36.9357,36.7262,36.7495,20700.0
2015-02-26 10:00:00,47.39,47.68,47.39,47.66,32700.0,36.765,36.99,36.765,36.9745,32700.0
2015-02-26 10:10:00,47.65,47.67,47.54,47.54,58500.0,36.9667,36.9822,36.8814,36.8814,58500.0
2015-02-26 10:20:00,47.54,47.61,47.47,47.47,20300.0,36.8814,36.9357,36.8271,36.8271,20300.0
2015-02-26 10:30:00,47.46,47.64,47.44,47.64,27600.0,36.8193,36.959,36.8038,36.959,27600.0
2015-02-26 10:40:00,47.63,47.67,47.59,47.63,18400.0,36.9512,36.9822,36.9202,36.9512,18400.0
2015-02-26 10:50:00,47.63,47.67,47.58,47.65,8500.0,36.9512,36.9822,36.9124,36.9667,8500.0
2015-02-26 11:00:00,47.64,47.79,47.64,47.75,11700.0,36.959,37.0753,36.959,37.0443,11700.0
2015-02-26 11:10:00,47.75,47.77,47.63,47.66,7200.0,37.0443,37.0598,36.9512,36.9745,7200.0
2015-02-26 11:20:00,47.68,47.72,47.65,47.69,13200.0,36.99,37.021,36.9667,36.9978,13200.0
2015-02-26 11:30:00,47.7,47.73,47.65,47.7,20500.0,37.0055,37.0288,36.9667,37.0055,20500.0
2015-02-26 11:40:00,47.69,47.73,47.64,47.66,12200.0,36.9978,37.0288,36.959,36.9745,12200.0
2015-02-26 11:50:00,47.64,47.73,47.63,47.7,26100.0,36.959,37.0288,36.9512,37.0055,26100.0
2015-02-26 12:00:00,47.71,47.73,47.68,47.69,11600.0,37.0133,37.0288,36.99,36.9978,11600.0
2015-02-26 12:10:00,47.7,47.71,47.63,47.64,9800.0,37.0055,37.0133,36.9512,36.959,9800.0
2015-02-26 12:20:00,47.62,47.65,47.6,47.63,9000.0,36.9435,36.9667,36.9279,36.9512,9000.0
2015-02-26 12:30:00,47.64,47.66,47.6,47.63,11400.0,36.959,36.9745,36.9279,36.9512,11400.0
2015-02-26 12:40:00,47.62,47.72,47.6,47.7,12500.0,36.9435,37.021,36.9279,37.0055,12500.0
2015-02-26 12:50:00,47.68,47.69,47.64,47.64,8700.0,36.99,36.9978,36.959,36.959,8700.0
2015-02-26 13:00:00,47.65,47.66,47.61,47.62,11300.0,36.9667,36.9745,36.9357,36.9435,11300.0
2015-02-26 13:10:00,47.61,47.63,47.58,47.59,16300.0,36.9357,36.9512,36.9124,36.9202,16300.0
2015-02-26 13:20:00,47.58,47.59,47.51,47.56,14900.0,36.9124,36.9202,36.8581,36.8969,14900.0
2015-02-26 13:30:00,47.57,47.66,47.57,47.62,9200.0,36.9047,36.9745,36.9047,36.9435,9200.0
2015-02-26 13:40:00,47.63,47.63,47.54,47.55,11000.0,36.9512,36.9512,36.8814,36.8891,11000.0
2015-02-26 13:50:00,47.55,47.57,47.49,47.49,67700.0,36.8891,36.9047,36.8426,36.8426,67700.0
2015-02-26 14:00:00,47.49,47.51,47.38,47.39,52200.0,36.8426,36.8581,36.7573,36.765,52200.0
2015-02-26 14:10:00,47.38,47.43,47.35,47.35,43700.0,36.7573,36.7961,36.734,36.734,43700.0
2015-02-26 14:20:00,47.34,47.38,47.26,47.28,17800.0,36.7262,36.7573,36.6642,36.6797,17800.0
2015-02-26 14:30:00,47.28,47.33,47.2,47.27,25400.0,36.6797,36.7185,36.6176,36.6719,25400.0
2015-02-26 14:40:00,47.28,47.3,47.17,47.23,19200.0,36.6797,36.6952,36.5943,36.6409,19200.0
2015-02-26 14:50:00,47.24,47.24,47.15,47.2,19000.0,36.6487,36.6487,36.5788,36.6176,19000.0
2015-02-26 15:00:00,47.19,47.2,47.12,47.15,49200.0,36.6099,36.6176,36.5556,36.5788,49200.0
2015-02-26 15:10:00,47.15,47.22,47.13,47.22,45900.0,36.5788,36.6331,36.5633,36.6331,45900.0
2015-02-26 15:20:00,47.22,47.22,47.14,47.14,49900.0,36.6331,36.6331,36.5711,36.5711,49900.0
2015-02-26 15:30:00,47.15,47.22,47.12,47.19,53900.0,36.5788,36.6331,36.5556,36.6099,53900.0
2015-02-26 15:40:00,47.2,47.28,47.19,47.27,84900.0,36.6176,36.6797,36.6099,36.6719,84900.0
2015-02-26 15:50:00,47.26,47.3,47.21,47.27,124000.0,36.6642,36.6952,36.6254,36.6719,124000.0
2015-02-27 09:30:00,47.23,47.41,47.23,47.36,50800.0,36.6409,36.7805,36.6409,36.7417,50800.0
2015-02-27 09:40:00,47.41,47.57,47.31,47.36,34800.0,36.7805,36.9047,36.703,36.7417,34800.0
2015-02-27 09:50:00,47.36,47.36,47.23,47.25,14900.0,36.7417,36.7417,36.6409,36.6564,14900.0
2015-02-27 10:00:00,47.25,47.36,47.24,47.29,26300.0,36.6564,36.7417,36.6487,36.6874,26300.0
2015-02-27 10:10:00,47.29,47.32,47.08,47.11,28500.0,36.6874,36.7107,36.5245,36.5478,28500.0
2015-02-27 10:20:00,47.13,47.13,47.05,47.06,16900.0,36.5633,36.5633,36.5012,36.509,16900.0
2015-02-27 10:30:00,47.07,47.12,47.01,47.04,15500.0,36.5168,36.5556,36.4702,36.4935,15500.0
2015-02-27 10:40:00,47.07,47.16,47.06,47.15,12600.0,36.5168,36.5866,36.509,36.5788,12600.0
2015-02-27 10:50:00,47.16,47.17,47.06,47.07,42700.0,36.5866,36.5943,36.509,36.5168,42700.0
2015-02-27 11:00:00,47.09,47.09,47.02,47.03,22400.0,36.5323,36.5323,36.478,36.4857,22400.0
2015-02-27 11:10:00,47.02,47.1,47.02,47.1,28800.0,36.478,36.54,36.478,36.54,28800.0
2015-02-27 11:20:00,47.1,47.15,47.07,47.12,13800.0,36.54,36.5788,36.5168,36.5556,13800.0
2015-02-27 11:30:00,47.12,47.16,47.02,47.02,40600.0,36.5556,36.5866,36.478,36.478,40600.0
2015-02-27 11:40:00,47.01,47.05,46.94,46.95,26900.0,36.4702,36.5012,36.4159,36.4237,26900.0
2015-02-27 11:50:00,46.95,46.96,46.85,46.87,23200.0,36.4237,36.4314,36.3461,36.3616,23200.0
2015-02-27 12:00:00,46.88,47.0,46.87,46.99,16900.0,36.3694,36.4625,36.3616,36.4547,16900.0
2015-02-27 12:10:00,46.98,46.99,46.85,46.85,19700.0,36.4469,36.4547,36.3461,36.3461,19700.0
2015-02-27 12:20:00,46.85,46.85,46.75,46.8,36600.0,36.3461,36.3461,36.2685,36.3073,36600.0
2015-02-27 12:30:00,46.8,46.85,46.8,46.82,24100.0,36.3073,36.3461,36.3073,36.3228,24100.0
2015-02-27 12:40:00,46.81,46.92,46.8,46.92,49200.0,36.3151,36.4004,36.3073,36.4004,49200.0
2015-02-27 12:50:00,46.93,46.99,46.91,46.91,21600.0,36.4082,36.4547,36.3926,36.3926,21600.0
2015-02-27 13:00:00,46.91,46.93,46.88,46.9,18300.0,36.3926,36.4082,36.3694,36.3849,18300.0
2015-02-27 13:10:00,46.9,46.93,46.81,46.82,32600.0,36.3849,36.4082,36.3151,36.3228,32600.0
2015-02-27 13:20:00,46.81,46.88,46.81,46.88,12200.0,36.3151,36.3694,36.3151,36.3694,12200.0
2015-02-27 13:30:00,46.87,46.98,46.87,46.95,30500.0,36.3616,36.4469,36.3616,36.4237,30500.0
2015-02-27 13:40:00,46.95,46.95,46.9,46.91,21500.0,36.4237,36.4237,36.3849,36.3926,21500.0
2015-02-27 13:50:00,46.91,47.01,46.91,47.0,23900.0,36.3926,36.4702,36.3926,36.4625,23900.0
2015-02-27 14:00:00,47.0,47.11,47.0,47.07,104700.0,36.4625,36.5478,36.4625,36.5168,104700.0
2015-02-27 14:10:00,47.06,47.12,47.05,47.11,14500.0,36.509,36.5556,36.5012,36.5478,14500.0
2015-02-27 14:20:00,47.11,47.18,47.11,47.14,18600.0,36.5478,36.6021,36.5478,36.5711,18600.0
2015-02-27 14:30:00,47.14,47.14,47.0,47.0,22800.0,36.5711,36.5711,36.4625,36.4625,22800.0
2015-02-27 14:40:00,47.0,47.04,46.98,47.03,31500.0,36.4625,36.4935,36.4469,36.4857,31500.0
2015-02-27 14:50:00,47.04,47.06,47.02,47.03,16300.0,36.4935,36.509,36.478,36.4857,16300.0
2015-02-27 15:00:00,47.02,47.03,46.98,46.99,75900.0,36.478,36.4857,36.4469,36.4547,75900.0
2015-02-27 15:10:00,46.98,47.05,46.98,47.03,31600.0,36.4469,36.5012,36.4469,36.4857,31600.0
2015-02-27 15:20:00,47.03,47.06,47.01,47.03,43200.0,36.4857,36.509,36.4702,36.4857,43200.0
2015-02-27 15:30:00,47.03,47.03,46.98,47.01,79500.0,36.4857,36.4857,36.4469,36.4702,79500.0
2015-02-27 15:40:00,47.0,47.08,46.98,47.06,133700.0,36.4625,36.5245,36.4469,36.509,133700.0
2015-02-27 15:50:00,47.07,47.08,47.03,47.04,137700.0,36.5168,36.5245,36.4857,36.4935,137700.0
2015-03-02 09:30:00,47.09,47.13,46.96,46.96,86800.0,36.5323,36.5633,36.4314,36.4314,86800.0
2015-03-02 09:40:00,46.96,46.96,46.69,46.79,48800.0,36.4314,36.4314,36.222,36.2995,48800.0
2015-03-02 09:50:00,46.8,46.84,46.75,46.82,67100.0,36.3073,36.3383,36.2685,36.3228,67100.0
2015-03-02 10:00:00,46.83,47.0,46.79,46.98,43100.0,36.3306,36.4625,36.2995,36.4469,43100.0
2015-03-02 10:10:00,47.0,47.11,46.93,47.04,32500.0,36.4625,36.5478,36.4082,36.4935,32500.0
2015-03-02 10:20:00,47.04,47.16,47.0,47.03,63100.0,36.4935,36.5866,36.4625,36.4857,63100.0
2015-03-02 10:30:00,47.04,47.04,46.98,47.02,37300.0,36.4935,36.4935,36.4469,36.478,37300.0
2015-03-02 10:40:00,47.03,47.11,47.01,47.04,19800.0,36.4857,36.5478,36.4702,36.4935,19800.0
2015-03-02 10:50:00,47.04,47.06,46.99,47.03,24700.0,36.4935,36.509,36.4547,36.4857,24700.0
2015-03-02 11:00:00,47.04,47.06,46.93,46.93,25400.0,36.4935,36.509,36.4082,36.4082,25400.0
2015-03-02 11:10:00,46.95,46.99,46.93,46.97,14600.0,36.4237,36.4547,36.4082,36.4392,14600.0
2015-03-02 11:20:00,46.97,47.0,46.94,46.97,23500.0,36.4392,36.4625,36.4159,36.4392,23500.0
2015-03-02 11:30:00,46.98,47.08,46.97,47.07,22500.0,36.4469,36.5245,36.4392,36.5168,22500.0
2015-03-02 11:40:00,47.07,47.07,46.96,46.97,13200.0,36.5168,36.5168,36.4314,36.4392,13200.0
2015-03-02 11:50:00,46.98,47.02,46.94,47.01,11900.0,36.4469,36.478,36.4159,36.4702,11900.0
2015-03-02 12:00:00,47.02,47.02,46.97,47.02,8800.0,36.478,36.478,36.4392,36.478,8800.0
2015-03-02 12:10:00,47.01,47.01,46.94,46.95,18700.0,36.4702,36.4702,36.4159,36.4237,18700.0
2015-03-02 12:20:00,46.95,47.01,46.93,47.0,18300.0,36.4237,36.4702,36.4082,36.4625,18300.0
2015-03-02 12:30:00,46.99,47.03,46.95,47.02,11500.0,36.4547,36.4857,36.4237,36.478,11500.0
2015-03-02 12:40:00,47.02,47.04,47.0,47.01,69800.0,36.478,36.4935,36.4625,36.4702,69800.0
2015-03-02 12:50:00,47.0,47.0,46.9,46.91,20000.0,36.4625,36.4625,36.3849,36.3926,20000.0
2015-03-02 13:00:00,46.92,47.0,46.91,47.0,10700.0,36.4004,36.4625,36.3926,36.4625,10700.0
2015-03-02 13:10:00,47.0,47.05,46.99,47.03,14800.0,36.4625,36.5012,36.4547,36.4857,14800.0
2015-03-02 13:20:00,47.04,47.07,47.01,47.07,17200.0,36.4935,36.5168,36.4702,36.5168,17200.0
2015-03-02 13:30:00,47.08,47.11,47.05,47.11,14400.0,36.5245,36.5478,36.5012,36.5478,14400.0
2015-03-02 13:40:00,47.1,47.12,47.08,47.1,29300.0,36.54,36.5556,36.5245,36.54,29300.0
2015-03-02 13:50:00,47.1,47.15,47.09,47.15,20900.0,36.54,36.5788,36.5323,36.5788,20900.0
2015-03-02 14:00:00,47.14,47.15,47.06,47.11,97600.0,36.5711,36.5788,36.509,36.5478,97600.0
2015-03-02 14:10:00,47.1,47.13,47.09,47.09,46600.0,36.54,36.5633,36.5323,36.5323,46600.0
2015-03-02 14:20:00,47.11,47.13,47.09,47.1,32300.0,36.5478,36.5633,36.5323,36.54,32300.0
2015-03-02 14:30:00,47.1,47.12,47.09,47.1,25600.0,36.54,36.5556,36.5323,36.54,25600.0
2015-03-02 14:40:00,47.11,47.13,47.09,47.13,30000.0,36.5478,36.5633,36.5323,36.5633,30000.0
2015-03-02 14:50:00,47.13,47.14,47.05,47.06,29000.0,36.5633,36.5711,36.5012,36.509,29000.0
2015-03-02 15:00:00,47.06,47.07,46.99,46.99,52600.0,36.509,36.5168,36.4547,36.4547,52600.0
2015-03-02 15:10:00,46.99,47.04,46.99,47.01,31000.0,36.4547,36.4935,36.4547,36.4702,31000.0
2015-03-02 15:20:00,47.01,47.03,46.96,46.98,42200.0,36.4702,36.4857,36.4314,36.4469,42200.0
2015-03-02 15:30:00,46.98,47.07,46.96,47.06,39000.0,36.4469,36.5168,36.4314,36.509,39000.0
2015-03-02 15:40:00,47.07,47.15,47.06,47.12,62400.0,36.5168,36.5788,36.509,36.5556,62400.0
2015-03-02 15:50:00,47.13,47.13,47.1,47.12,94900.0,36.5633,36.5633,36.54,36.5556,94900.0
2015-03-03 09:30:00,47.03,47.08,46.82,47.03,58100.0,36.4857,36.5245,36.3228,36.4857,58100.0
2015-03-03 09:40:00,47.06,47.12,47.03,47.09,24500.0,36.509,36.5556,36.4857,36.5323,24500.0
2015-03-03 09:50:00,47.09,47.41,47.03,47.41,40400.0,36.5323,36.7805,36.4857,36.7805,40400.0
2015-03-03 10:00:00,47.41,47.51,47.37,47.47,55500.0,36.7805,36.8581,36.7495,36.8271,55500.0
2015-03-03 10:10:00,47.48,47.53,47.42,47.47,17100.0,36.8348,36.8736,36.7883,36.8271,17100.0
2015-03-03 10:20:00,47.48,47.51,47.42,47.43,35400.0,36.8348,36.8581,36.7883,36.7961,35400.0
2015-03-03 10:30:00,47.43,47.44,47.42,47.43,26300.0,36.7961,36.8038,36.7883,36.7961,26300.0
2015-03-03 10:40:00,47.44,47.45,47.39,47.4,50000.0,36.8038,36.8116,36.765,36.7728,50000.0
2015-03-03 10:50:00,47.4,47.4,47.22,47.22,50500.0,36.7728,36.7728,36.6331,36.6331,50500.0
2015-03-03 11:00:00,47.21,47.27,47.15,47.24,24800.0,36.6254,36.6719,36.5788,36.6487,24800.0
2015-03-03 11:10:00,47.23,47.27,47.2,47.26,12000.0,36.6409,36.6719,36.6176,36.6642,12000.0
2015-03-03 11:20:00,47.25,47.27,47.2,47.21,25300.0,36.6564,36.6719,36.6176,36.6254,25300.0
2015-03-03 11:30:00,47.23,47.24,47.08,47.08,72000.0,36.6409,36.6487,36.5245,36.5245,72000.0
2015-03-03 11:40:00,47.08,47.08,47.01,47.04,14700.0,36.5245,36.5245,36.4702,36.4935,14700.0
2015-03-03 11:50:00,47.03,47.04,46.99,47.03,23700.0,36.4857,36.4935,36.4547,36.4857,23700.0
2015-03-03 12:00:00,47.02,47.03,46.99,47.02,19200.0,36.478,36.4857,36.4547,36.478,19200.0
2015-03-03 12:10:00,47.03,47.09,46.99,47.0,42700.0,36.4857,36.5323,36.4547,36.4625,42700.0
2015-03-03 12:20:00,47.0,47.02,46.96,47.02,42500.0,36.4625,36.478,36.4314,36.478,42500.0
2015-03-03 12:30:00,47.03,47.05,47.0,47.01,19200.0,36.4857,36.5012,36.4625,36.4702,19200.0
2015-03-03 12:40:00,47.01,47.05,46.99,47.05,10900.0,36.4702,36.5012,36.4547,36.5012,10900.0
2015-03-03 12:50:00,47.05,47.05,46.98,46.99,33200.0,36.5012,36.5012,36.4469,36.4547,33200.0
2015-03-03 13:00:00,46.99,47.01,46.98,47.0,35700.0,36.4547,36.4702,36.4469,36.4625,35700.0
2015-03-03 13:10:00,46.99,47.0,46.97,47.0,43600.0,36.4547,36.4625,36.4392,36.4625,43600.0
2015-03-03 13:20:00,47.0,47.0,46.92,46.92,50800.0,36.4625,36.4625,36.4004,36.4004,50800.0
2015-03-03 13:30:00,46.93,46.94,46.88,46.88,27300.0,36.4082,36.4159,36.3694,36.3694,27300.0
2015-03-03 13:40:00,46.87,46.9,46.84,46.9,31600.0,36.3616,36.3849,36.3383,36.3849,31600.0
2015-03-03 13:50:00,46.9,46.93,46.88,46.9,19200.0,36.3849,36.4082,36.3694,36.3849,19200.0
2015-03-03 14:00:00,46.9,46.96,46.88,46.96,24900.0,36.3849,36.4314,36.3694,36.4314,24900.0
2015-03-03 14:10:00,46.97,47.0,46.95,47.0,14400.0,36.4392,36.4625,36.4237,36.4625,14400.0
2015-03-03 14:20:00,46.99,47.0,46.98,46.99,38300.0,36.4547,36.4625,36.4469,36.4547,38300.0
2015-03-03 14:30:00,47.0,47.0,46.98,46.99,48200.0,36.4625,36.4625,36.4469,36.4547,48200.0
2015-03-03 14:40:00,46.99,47.0,46.98,46.99,46800.0,36.4547,36.4625,36.4469,36.4547,46800.0
2015-03-03 14:50:00,46.99,47.08,46.98,47.05,44000.0,36.4547,36.5245,36.4469,36.5012,44000.0
2015-03-03 15:00:00,47.05,47.07,47.02,47.03,42500.0,36.5012,36.5168,36.478,36.4857,42500.0
2015-03-03 15:10:00,47.03,47.03,46.99,47.03,45500.0,36.4857,36.4857,36.4547,36.4857,45500.0
2015-03-03 15:20:00,47.03,47.08,47.02,47.04,35700.0,36.4857,36.5245,36.478,36.4935,35700.0
2015-03-03 15:30:00,47.04,47.05,47.02,47.03,47500.0,36.4935,36.5012,36.478,36.4857,47500.0
2015-03-03 15:40:00,47.02,47.14,47.0,47.14,120700.0,36.478,36.5711,36.4625,36.5711,120700.0
2015-03-03 15:50:00,47.14,47.19,47.11,47.14,250100.0,36.5711,36.6099,36.5478,36.5711,250100.0
2015-03-04 09:30:00,46.68,46.93,46.61,46.75,137900.0,36.2142,36.4082,36.1599,36.2685,137900.0
2015-03-04 09:40:00,46.74,46.89,46.71,46.83,73200.0,36.2608,36.3771,36.2375,36.3306,73200.0
2015-03-04 09:50:00,46.82,46.86,46.78,46.82,82100.0,36.3228,36.3538,36.2918,36.3228,82100.0
2015-03-04 10:00:00,46.81,47.07,46.78,46.8,254600.0,36.3151,36.5168,36.2918,36.3073,254600.0
2015-03-04 10:10:00,46.8,46.8,46.68,46.75,91600.0,36.3073,36.3073,36.2142,36.2685,91600.0
2015-03-04 10:20:00,46.75,46.84,46.74,46.83,56600.0,36.2685,36.3383,36.2608,36.3306,56600.0
2015-03-04 10:30:00,46.83,46.92,46.79,46.82,52700.0,36.3306,36.4004,36.2995,36.3228,52700.0
2015-03-04 10:40:00,46.82,46.87,46.79,46.81,44900.0,36.3228,36.3616,36.2995,36.3151,44900.0
2015-03-04 10:50:00,46.82,46.95,46.8,46.92,40100.0,36.3228,36.4237,36.3073,36.4004,40100.0
2015-03-04 11:00:00,46.93,47.03,46.92,47.02,29300.0,36.4082,36.4857,36.4004,36.478,29300.0
2015-03-04 11:10:00,47.03,47.08,46.99,47.06,36600.0,36.4857,36.5245,36.4547,36.509,36600.0
2015-03-04 11:20:00,47.07,47.08,47.01,47.01,23200.0,36.5168,36.5245,36.4702,36.4702,23200.0
2015-03-04 11:30:00,47.02,47.25,47.01,47.25,50100.0,36.478,36.6564,36.4702,36.6564,50100.0
2015-03-04 11:40:00,47.25,47.28,47.21,47.25,22600.0,36.6564,36.6797,36.6254,36.6564,22600.0
2015-03-04 11:50:00,47.26,47.31,47.23,47.24,21400.0,36.6642,36.703,36.6409,36.6487,21400.0
2015-03-04 12:00:00,47.25,47.26,47.18,47.2,22600.0,36.6564,36.6642,36.6021,36.6176,22600.0
2015-03-04 12:10:00,47.21,47.34,47.2,47.28,19800.0,36.6254,36.7262,36.6176,36.6797,19800.0
2015-03-04 12:20:00,47.27,47.35,47.27,47.35,21400.0,36.6719,36.734,36.6719,36.734,21400.0
2015-03-04 12:30:00,47.34,47.43,47.34,47.37,26700.0,36.7262,36.7961,36.7262,36.7495,26700.0
2015-03-04 12:40:00,47.38,47.54,47.38,47.47,25500.0,36.7573,36.8814,36.7573,36.8271,25500.0
2015-03-04 12:50:00,47.46,47.51,47.44,47.5,23200.0,36.8193,36.8581,36.8038,36.8504,23200.0
2015-03-04 13:00:00,47.49,47.57,47.43,47.51,37500.0,36.8426,36.9047,36.7961,36.8581,37500.0
2015-03-04 13:10:00,47.51,47.59,47.51,47.54,15400.0,36.8581,36.9202,36.8581,36.8814,15400.0
2015-03-04 13:20:00,47.53,47.53,47.48,47.5,39500.0,36.8736,36.8736,36.8348,36.8504,39500.0
2015-03-04 13:30:00,47.49,47.51,47.45,47.47,55500.0,36.8426,36.8581,36.8116,36.8271,55500.0
2015-03-04 13:40:00,47.47,47.49,47.27,47.34,94600.0,36.8271,36.8426,36.6719,36.7262,94600.0
2015-03-04 13:50:00,47.34,47.36,47.29,47.33,72800.0,36.7262,36.7417,36.6874,36.7185,72800.0
2015-03-04 14:00:00,47.33,47.41,47.3,47.36,92800.0,36.7185,36.7805,36.6952,36.7417,92800.0
2015-03-04 14:10:00,47.38,47.41,47.23,47.25,101200.0,36.7573,36.7805,36.6409,36.6564,101200.0
2015-03-04 14:20:00,47.26,47.28,47.21,47.25,87700.0,36.6642,36.6797,36.6254,36.6564,87700.0
2015-03-04 14:30:00,47.25,47.29,47.23,47.25,23700.0,36.6564,36.6874,36.6409,36.6564,23700.0
2015-03-04 14:40:00,47.25,47.33,47.23,47.28,16400.0,36.6564,36.7185,36.6409,36.6797,16400.0
2015-03-04 14:50:00,47.28,47.31,47.23,47.3,23300.0,36.6797,36.703,36.6409,36.6952,23300.0
2015-03-04 15:00:00,47.31,47.31,47.25,47.27,30500.0,36.703,36.703,36.6564,36.6719,30500.0
2015-03-04 15:10:00,47.27,47.33,47.27,47.32,42100.0,36.6719,36.7185,36.6719,36.7107,42100.0
2015-03-04 15:20:00,47.31,47.39,47.3,47.39,73300.0,36.703,36.765,36.6952,36.765,73300.0
2015-03-04 15:30:00,47.39,47.43,47.38,47.41,34300.0,36.765,36.7961,36.7573,36.7805,34300.0
2015-03-04 15:40:00,47.39,47.43,47.35,47.39,103000.0,36.765,36.7961,36.734,36.765,103000.0
2015-03-04 15:50:00,47.39,47.42,47.34,47.42,212600.0,36.765,36.7883,36.7262,36.7883,212600.0
2015-03-05 09:30:00,47.39,47.4,46.9,46.97,43400.0,36.765,36.7728,36.3849,36.4392,43400.0
2015-03-05 09:40:00,46.93,47.12,46.82,47.12,75600.0,36.4082,36.5556,36.3228,36.5556,75600.0
2015-03-05 09:50:00,47.1,47.34,47.1,47.19,28900.0,36.54,36.7262,36.54,36.6099,28900.0
2015-03-05 10:00:00,47.21,47.33,47.13,47.24,34100.0,36.6254,36.7185,36.5633,36.6487,34100.0
2015-03-05 10:10:00,47.23,47.32,47.21,47.25,43300.0,36.6409,36.7107,36.6254,36.6564,43300.0
2015-03-05 10:20:00,47.25,47.43,47.21,47.42,62600.0,36.6564,36.7961,36.6254,36.7883,62600.0
2015-03-05 10:30:00,47.41,47.45,47.3,47.37,67900.0,36.7805,36.8116,36.6952,36.7495,67900.0
2015-03-05 10:40:00,47.37,47.42,47.3,47.38,22800.0,36.7495,36.7883,36.6952,36.7573,22800.0
2015-03-05 10:50:00,47.38,47.46,47.36,47.41,31500.0,36.7573,36.8193,36.7417,36.7805,31500.0
2015-03-05 11:00:00,47.42,47.43,47.3,47.3,59600.0,36.7883,36.7961,36.6952,36.6952,59600.0
2015-03-05 11:10:00,47.31,47.41,47.29,47.4,25200.0,36.703,36.7805,36.6874,36.7728,25200.0
2015-03-05 11:20:00,47.4,47.43,47.35,47.42,33700.0,36.7728,36.7961,36.734,36.7883,33700.0
2015-03-05 11:30:00,47.42,47.44,47.34,47.44,22700.0,36.7883,36.8038,36.7262,36.8038,22700.0
2015-03-05 11:40:00,47.43,47.44,47.35,47.42,38400.0,36.7961,36.8038,36.734,36.7883,38400.0
2015-03-05 11:50:00,47.42,47.47,47.39,47.46,13100.0,36.7883,36.8271,36.765,36.8193,13100.0
2015-03-05 12:00:00,47.46,47.47,47.37,47.39,30600.0,36.8193,36.8271,36.7495,36.765,30600.0
2015-03-05 12:10:00,47.39,47.44,47.38,47.41,14700.0,36.765,36.8038,36.7573,36.7805,14700.0
2015-03-05 12:20:00,47.41,47.41,47.36,47.41,19600.0,36.7805,36.7805,36.7417,36.7805,19600.0
2015-03-05 12:30:00,47.4,47.46,47.39,47.46,16400.0,36.7728,36.8193,36.765,36.8193,16400.0
2015-03-05 12:40:00,47.45,47.54,47.45,47.5,16500.0,36.8116,36.8814,36.8116,36.8504,16500.0
2015-03-05 12:50:00,47.5,47.5,47.44,47.47,49100.0,36.8504,36.8504,36.8038,36.8271,49100.0
2015-03-05 13:00:00,47.47,47.57,47.46,47.57,33600.0,36.8271,36.9047,36.8193,36.9047,33600.0
2015-03-05 13:10:00,47.57,47.57,47.44,47.46,40700.0,36.9047,36.9047,36.8038,36.8193,40700.0
2015-03-05 13:20:00,47.46,47.53,47.46,47.51,23200.0,36.8193,36.8736,36.8193,36.8581,23200.0
2015-03-05 13:30:00,47.5,47.53,47.48,47.49,24900.0,36.8504,36.8736,36.8348,36.8426,24900.0
2015-03-05 13:40:00,47.5,47.5,47.45,47.48,43600.0,36.8504,36.8504,36.8116,36.8348,43600.0
2015-03-05 13:50:00,47.47,47.53,47.46,47.51,27000.0,36.8271,36.8736,36.8193,36.8581,27000.0
2015-03-05 14:00:00,47.51,47.59,47.49,47.54,24500.0,36.8581,36.9202,36.8426,36.8814,24500.0
2015-03-05 14:10:00,47.56,47.56,47.47,47.5,32700.0,36.8969,36.8969,36.8271,36.8504,32700.0
2015-03-05 14:20:00,47.5,47.55,47.48,47.5,32500.0,36.8504,36.8891,36.8348,36.8504,32500.0
2015-03-05 14:30:00,47.5,47.55,47.49,47.51,17200.0,36.8504,36.8891,36.8426,36.8581,17200.0
2015-03-05 14:40:00,47.51,47.63,47.5,47.6,33900.0,36.8581,36.9512,36.8504,36.9279,33900.0
2015-03-05 14:50:00,47.59,47.66,47.57,47.61,62700.0,36.9202,36.9745,36.9047,36.9357,62700.0
2015-03-05 15:00:00,47.62,47.63,47.55,47.56,81900.0,36.9435,36.9512,36.8891,36.8969,81900.0
2015-03-05 15:10:00,47.57,47.63,47.56,47.57,32000.0,36.9047,36.9512,36.8969,36.9047,32000.0
2015-03-05 15:20:00,47.57,47.62,47.56,47.57,27400.0,36.9047,36.9435,36.8969,36.9047,27400.0
2015-03-05 15:30:00,47.57,47.61,47.56,47.59,114300.0,36.9047,36.9357,36.8969,36.9202,114300.0
2015-03-05 15:40:00,47.59,47.66,47.58,47.65,136400.0,36.9202,36.9745,36.9124,36.9667,136400.0
2015-03-05 15:50:00,47.65,47.67,47.62,47.65,226100.0,36.9667,36.9822,36.9435,36.9667,226100.0
2015-03-06 09:30:00,47.43,47.65,47.19,47.46,54800.0,36.7961,36.9667,36.6099,36.8193,54800.0
2015-03-06 09:40:00,47.55,47.8,47.51,47.74,70900.0,36.8891,37.0831,36.8581,37.0365,70900.0
2015-03-06 09:50:00,47.73,47.79,47.6,47.66,68500.0,37.0288,37.0753,36.9279,36.9745,68500.0
2015-03-06 10:00:00,47.64,47.77,47.58,47.58,80500.0,36.959,37.0598,36.9124,36.9124,80500.0
2015-03-06 10:10:00,47.58,47.59,47.25,47.33,51100.0,36.9124,36.9202,36.6564,36.7185,51100.0
2015-03-06 10:20:00,47.33,47.38,47.28,47.37,62400.0,36.7185,36.7573,36.6797,36.7495,62400.0
2015-03-06 10:30:00,47.37,47.45,47.33,47.44,46100.0,36.7495,36.8116,36.7185,36.8038,46100.0
2015-03-06 10:40:00,47.44,47.6,47.4,47.52,93900.0,36.8038,36.9279,36.7728,36.8659,93900.0
2015-03-06 10:50:00,47.48,47.48,47.32,47.36,69600.0,36.8348,36.8348,36.7107,36.7417,69600.0
2015-03-06 11:00:00,47.34,47.34,47.23,47.25,109300.0,36.7262,36.7262,36.6409,36.6564,109300.0
2015-03-06 11:10:00,47.25,47.32,47.21,47.25,53900.0,36.6564,36.7107,36.6254,36.6564,53900.0
2015-03-06 11:20:00,47.25,47.27,47.2,47.25,39900.0,36.6564,36.6719,36.6176,36.6564,39900.0
2015-03-06 11:30:00,47.24,47.26,47.21,47.24,61800.0,36.6487,36.6642,36.6254,36.6487,61800.0
2015-03-06 11:40:00,47.25,47.27,47.18,47.18,74400.0,36.6564,36.6719,36.6021,36.6021,74400.0
2015-03-06 11:50:00,47.18,47.22,47.14,47.2,76800.0,36.6021,36.6331,36.5711,36.6176,76800.0
2015-03-06 12:00:00,47.2,47.21,47.11,47.17,38300.0,36.6176,36.6254,36.5478,36.5943,38300.0
2015-03-06 12:10:00,47.17,47.2,47.12,47.15,33000.0,36.5943,36.6176,36.5556,36.5788,33000.0
2015-03-06 12:20:00,47.15,47.18,47.1,47.13,71000.0,36.5788,36.6021,36.54,36.5633,71000.0
2015-03-06 12:30:00,47.13,47.17,47.11,47.16,23800.0,36.5633,36.5943,36.5478,36.5866,23800.0
2015-03-06 12:40:00,47.16,47.16,47.11,47.15,49800.0,36.5866,36.5866,36.5478,36.5788,49800.0
2015-03-06 12:50:00,47.14,47.14,47.08,47.13,50200.0,36.5711,36.5711,36.5245,36.5633,50200.0
2015-03-06 13:00:00,47.13,47.14,47.04,47.07,59200.0,36.5633,36.5711,36.4935,36.5168,59200.0
2015-03-06 13:10:00,47.08,47.1,47.05,47.06,35800.0,36.5245,36.54,36.5012,36.509,35800.0
2015-03-06 13:20:00,47.06,47.08,47.01,47.05,65200.0,36.509,36.5245,36.4702,36.5012,65200.0
2015-03-06 13:30:00,47.05,47.06,47.03,47.05,60300.0,36.5012,36.509,36.4857,36.5012,60300.0
2015-03-06 13:40:00,47.05,47.08,47.04,47.08,46300.0,36.5012,36.5245,36.4935,36.5245,46300.0
2015-03-06 13:50:00,47.07,47.18,47.06,47.18,34100.0,36.5168,36.6021,36.509,36.6021,34100.0
2015-03-06 14:00:00,47.19,47.25,47.17,47.2,29500.0,36.6099,36.6564,36.5943,36.6176,29500.0
2015-03-06 14:10:00,47.21,47.23,47.15,47.15,16000.0,36.6254,36.6409,36.5788,36.5788,16000.0
2015-03-06 14:20:00,47.15,47.16,47.08,47.11,45700.0,36.5788,36.5866,36.5245,36.5478,45700.0
2015-03-06 14:30:00,47.1,47.11,47.05,47.07,50000.0,36.54,36.5478,36.5012,36.5168,50000.0
2015-03-06 14:40:00,47.07,47.1,47.06,47.09,38100.0,36.5168,36.54,36.509,36.5323,38100.0
2015-03-06 14:50:00,47.09,47.1,47.06,47.06,56300.0,36.5323,36.54,36.509,36.509,56300.0
2015-03-06 15:00:00,47.06,47.14,47.06,47.08,48900.0,36.509,36.5711,36.509,36.5245,48900.0
2015-03-06 15:10:00,47.08,47.08,47.06,47.08,56900.0,36.5245,36.5245,36.509,36.5245,56900.0
2015-03-06 15:20:00,47.09,47.1,47.05,47.06,73000.0,36.5323,36.54,36.5012,36.509,73000.0
2015-03-06 15:30:00,47.05,47.09,46.98,46.99,134400.0,36.5012,36.5323,36.4469,36.4547,134400.0
2015-03-06 15:40:00,46.98,47.03,46.98,47.0,166000.0,36.4469,36.4857,36.4469,36.4625,166000.0
2015-03-06 15:50:00,46.99,47.05,46.99,47.04,269800.0,36.4547,36.5012,36.4547,36.4935,269800.0
2015-03-09 09:30:00,46.98,47.15,46.91,47.03,56600.0,36.4469,36.5788,36.3926,36.4857,56600.0
2015-03-09 09:40:00,46.98,47.09,46.92,46.96,38400.0,36.4469,36.5323,36.4004,36.4314,38400.0
2015-03-09 09:50:00,46.98,47.01,46.88,46.91,53000.0,36.4469,36.4702,36.3694,36.3926,53000.0
2015-03-09 10:00:00,46.9,47.0,46.89,46.92,15000.0,36.3849,36.4625,36.3771,36.4004,15000.0
2015-03-09 10:10:00,46.93,47.06,46.89,47.05,41400.0,36.4082,36.509,36.3771,36.5012,41400.0
2015-03-09 10:20:00,47.06,47.13,46.93,46.99,19300.0,36.509,36.5633,36.4082,36.4547,19300.0
2015-03-09 10:30:00,46.99,47.05,46.96,47.0,13300.0,36.4547,36.5012,36.4314,36.4625,13300.0
2015-03-09 10:40:00,46.99,47.11,46.98,47.08,69400.0,36.4547,36.5478,36.4469,36.5245,69400.0
2015-03-09 10:50:00,47.07,47.15,47.07,47.12,30200.0,36.5168,36.5788,36.5168,36.5556,30200.0
2015-03-09 11:00:00,47.12,47.16,47.08,47.09,24100.0,36.5556,36.5866,36.5245,36.5323,24100.0
2015-03-09 11:10:00,47.08,47.13,47.04,47.12,38500.0,36.5245,36.5633,36.4935,36.5556,38500.0
2015-03-09 11:20:00,47.12,47.16,47.08,47.16,18300.0,36.5556,36.5866,36.5245,36.5866,18300.0
2015-03-09 11:30:00,47.15,47.15,47.08,47.12,42700.0,36.5788,36.5788,36.5245,36.5556,42700.0
2015-03-09 11:40:00,47.12,47.18,47.11,47.14,19500.0,36.5556,36.6021,36.5478,36.5711,19500.0
2015-03-09 11:50:00,47.15,47.16,47.11,47.15,30600.0,36.5788,36.5866,36.5478,36.5788,30600.0
2015-03-09 12:00:00,47.15,47.18,47.14,47.18,46900.0,36.5788,36.6021,36.5711,36.6021,46900.0
2015-03-09 12:10:00,47.16,47.19,47.15,47.19,22400.0,36.5866,36.6099,36.5788,36.6099,22400.0
2015-03-09 12:20:00,47.19,47.21,47.18,47.21,28500.0,36.6099,36.6254,36.6021,36.6254,28500.0
2015-03-09 12:30:00,47.22,47.22,47.17,47.19,22000.0,36.6331,36.6331,36.5943,36.6099,22000.0
2015-03-09 12:40:00,47.17,47.18,47.14,47.15,31400.0,36.5943,36.6021,36.5711,36.5788,31400.0
2015-03-09 12:50:00,47.14,47.2,47.14,47.16,79000.0,36.5711,36.6176,36.5711,36.5866,79000.0
2015-03-09 13:00:00,47.16,47.16,47.09,47.09,16600.0,36.5866,36.5866,36.5323,36.5323,16600.0
2015-03-09 13:10:00,47.09,47.1,47.08,47.09,35700.0,36.5323,36.54,36.5245,36.5323,35700.0
2015-03-09 13:20:00,47.09,47.1,47.03,47.09,73600.0,36.5323,36.54,36.4857,36.5323,73600.0
2015-03-09 13:30:00,47.09,47.13,47.07,47.11,37100.0,36.5323,36.5633,36.5168,36.5478,37100.0
2015-03-09 13:40:00,47.11,47.14,47.07,47.09,32200.0,36.5478,36.5711,36.5168,36.5323,32200.0
2015-03-09 13:50:00,47.1,47.12,47.02,47.05,42700.0,36.54,36.5556,36.478,36.5012,42700.0
2015-03-09 14:00:00,47.05,47.05,47.03,47.05,39100.0,36.5012,36.5012,36.4857,36.5012,39100.0
2015-03-09 14:10:00,47.04,47.05,47.03,47.04,27900.0,36.4935,36.5012,36.4857,36.4935,27900.0
2015-03-09 14:20:00,47.05,47.07,47.03,47.07,39700.0,36.5012,36.5168,36.4857,36.5168,39700.0
2015-03-09 14:30:00,47.06,47.09,47.04,47.09,41600.0,36.509,36.5323,36.4935,36.5323,41600.0
2015-03-09 14:40:00,47.09,47.15,47.08,47.14,24700.0,36.5323,36.5788,36.5245,36.5711,24700.0
2015-03-09 14:50:00,47.15,47.22,47.14,47.21,32200.0,36.5788,36.6331,36.5711,36.6254,32200.0
2015-03-09 15:00:00,47.2,47.26,47.19,47.25,99300.0,36.6176,36.6642,36.6099,36.6564,99300.0
2015-03-09 15:10:00,47.25,47.25,47.18,47.19,44600.0,36.6564,36.6564,36.6021,36.6099,44600.0
2015-03-09 15:20:00,47.2,47.22,47.19,47.22,44300.0,36.6176,36.6331,36.6099,36.6331,44300.0
2015-03-09 15:30:00,47.22,47.25,47.18,47.18,55300.0,36.6331,36.6564,36.6021,36.6021,55300.0
2015-03-09 15:40:00,47.18,47.2,47.15,47.19,85400.0,36.6021,36.6176,36.5788,36.6099,85400.0
2015-03-09 15:50:00,47.19,47.25,47.16,47.2,247000.0,36.6099,36.6564,36.5866,36.6176,247000.0
2015-03-10 09:30:00,46.59,46.81,46.22,46.66,89500.0,36.1444,36.3151,35.8573,36.1987,89500.0
2015-03-10 09:40:00,46.65,46.76,46.63,46.73,122000.0,36.1909,36.2763,36.1754,36.253,122000.0
2015-03-10 09:50:00,46.72,46.81,46.71,46.8,70500.0,36.2452,36.3151,36.2375,36.3073,70500.0
2015-03-10 10:00:00,46.77,46.84,46.76,46.8,89700.0,36.284,36.3383,36.2763,36.3073,89700.0
2015-03-10 10:10:00,46.81,46.81,46.53,46.62,98200.0,36.3151,36.3151,36.0978,36.1677,98200.0
2015-03-10 10:20:00,46.62,46.73,46.53,46.59,81300.0,36.1677,36.253,36.0978,36.1444,81300.0
2015-03-10 10:30:00,46.61,46.63,46.55,46.55,71500.0,36.1599,36.1754,36.1134,36.1134,71500.0
2015-03-10 10:40:00,46.55,46.6,46.54,46.6,52300.0,36.1134,36.1521,36.1056,36.1521,52300.0
2015-03-10 10:50:00,46.59,46.63,46.55,46.62,48000.0,36.1444,36.1754,36.1134,36.1677,48000.0
2015-03-10 11:00:00,46.62,46.65,46.61,46.62,35100.0,36.1677,36.1909,36.1599,36.1677,35100.0
2015-03-10 11:10:00,46.62,46.66,46.61,46.63,57900.0,36.1677,36.1987,36.1599,36.1754,57900.0
2015-03-10 11:20:00,46.64,46.66,46.51,46.52,51200.0,36.1832,36.1987,36.0823,36.0901,51200.0
2015-03-10 11:30:00,46.51,46.55,46.46,46.49,58200.0,36.0823,36.1134,36.0435,36.0668,58200.0
2015-03-10 11:40:00,46.5,46.5,46.27,46.29,99800.0,36.0746,36.0746,35.8961,35.9116,99800.0
2015-03-10 11:50:00,46.29,46.33,46.23,46.23,57300.0,35.9116,35.9427,35.8651,35.8651,57300.0
2015-03-10 12:00:00,46.23,46.26,46.15,46.24,32400.0,35.8651,35.8884,35.803,35.8729,32400.0
2015-03-10 12:10:00,46.24,46.29,46.23,46.26,14300.0,35.8729,35.9116,35.8651,35.8884,14300.0
2015-03-10 12:20:00,46.27,46.32,46.16,46.18,31300.0,35.8961,35.9349,35.8108,35.8263,31300.0
2015-03-10 12:30:00,46.18,46.25,46.15,46.24,48000.0,35.8263,35.8806,35.803,35.8729,48000.0
2015-03-10 12:40:00,46.23,46.27,46.18,46.23,29800.0,35.8651,35.8961,35.8263,35.8651,29800.0
2015-03-10 12:50:00,46.22,46.26,46.16,46.2,42500.0,35.8573,35.8884,35.8108,35.8418,42500.0
2015-03-10 13:00:00,46.2,46.32,46.2,46.32,24300.0,35.8418,35.9349,35.8418,35.9349,24300.0
2015-03-10 13:10:00,46.31,46.33,46.25,46.29,15600.0,35.9272,35.9427,35.8806,35.9116,15600.0
2015-03-10 13:20:00,46.29,46.35,46.22,46.22,24900.0,35.9116,35.9582,35.8573,35.8573,24900.0
2015-03-10 13:30:00,46.22,46.25,46.17,46.21,40200.0,35.8573,35.8806,35.8185,35.8496,40200.0
2015-03-10 13:40:00,46.2,46.2,46.13,46.16,34100.0,35.8418,35.8418,35.7875,35.8108,34100.0
2015-03-10 13:50:00,46.16,46.2,46.12,46.15,59500.0,35.8108,35.8418,35.7798,35.803,59500.0
2015-03-10 14:00:00,46.15,46.18,46.14,46.18,50600.0,35.803,35.8263,35.7953,35.8263,50600.0
2015-03-10 14:10:00,46.18,46.18,46.06,46.07,37800.0,35.8263,35.8263,35.7332,35.741,37800.0
2015-03-10 14:20:00,46.06,46.06,46.0,46.02,41500.0,35.7332,35.7332,35.6867,35.7022,41500.0
2015-03-10 14:30:00,46.02,46.05,46.0,46.01,69400.0,35.7022,35.7255,35.6867,35.6944,69400.0
2015-03-10 14:40:00,46.01,46.06,45.93,46.03,56900.0,35.6944,35.7332,35.6324,35.7099,56900.0
2015-03-10 14:50:00,46.04,46.11,46.02,46.07,58000.0,35.7177,35.772,35.7022,35.741,58000.0
2015-03-10 15:00:00,46.08,46.08,46.03,46.07,58000.0,35.7487,35.7487,35.7099,35.741,58000.0
2015-03-10 15:10:00,46.07,46.1,46.05,46.1,74400.0,35.741,35.7642,35.7255,35.7642,74400.0
2015-03-10 15:20:00,46.1,46.15,46.1,46.13,99000.0,35.7642,35.803,35.7642,35.7875,99000.0
2015-03-10 15:30:00,46.12,46.14,46.06,46.11,101500.0,35.7798,35.7953,35.7332,35.772,101500.0
2015-03-10 15:40:00,46.12,46.18,46.09,46.16,151200.0,35.7798,35.8263,35.7565,35.8108,151200.0
2015-03-10 15:50:00,46.15,46.26,46.13,46.18,587500.0,35.803,35.8884,35.7875,35.8263,587500.0
2015-03-11 09:30:00,46.05,46.35,46.02,46.21,62800.0,35.7255,35.9582,35.7022,35.8496,62800.0
2015-03-11 09:40:00,46.25,46.44,46.21,46.28,28500.0,35.8806,36.028,35.8496,35.9039,28500.0
2015-03-11 09:50:00,46.28,46.38,46.23,46.29,41500.0,35.9039,35.9815,35.8651,35.9116,41500.0
2015-03-11 10:00:00,46.29,46.42,46.25,46.35,32100.0,35.9116,36.0125,35.8806,35.9582,32100.0
2015-03-11 10:10:00,46.35,46.36,46.27,46.28,26700.0,35.9582,35.9659,35.8961,35.9039,26700.0
2015-03-11 10:20:00,46.28,46.36,46.24,46.3,17200.0,35.9039,35.9659,35.8729,35.9194,17200.0
2015-03-11 10:30:00,46.29,46.3,46.18,46.19,36600.0,35.9116,35.9194,35.8263,35.8341,36600.0
2015-03-11 10:40:00,46.17,46.21,46.13,46.14,17400.0,35.8185,35.8496,35.7875,35.7953,17400.0
2015-03-11 10:50:00,46.14,46.18,46.06,46.06,17200.0,35.7953,35.8263,35.7332,35.7332,17200.0
2015-03-11 11:00:00,46.06,46.11,45.96,45.97,22600.0,35.7332,35.772,35.6556,35.6634,22600.0
2015-03-11 11:10:00,45.97,46.06,45.94,46.03,17800.0,35.6634,35.7332,35.6401,35.7099,17800.0
2015-03-11 11:20:00,46.03,46.15,46.02,46.15,16200.0,35.7099,35.803,35.7022,35.803,16200.0
2015-03-11 11:30:00,46.15,46.34,46.13,46.33,69600.0,35.803,35.9504,35.7875,35.9427,69600.0
2015-03-11 11:40:00,46.33,46.35,46.3,46.35,41400.0,35.9427,35.9582,35.9194,35.9582,41400.0
2015-03-11 11:50:00,46.35,46.44,46.32,46.43,58100.0,35.9582,36.028,35.9349,36.0203,58100.0
2015-03-11 12:00:00,46.41,46.45,46.4,46.42,40200.0,36.0047,36.0358,35.997,36.0125,40200.0
2015-03-11 12:10:00,46.42,46.64,46.41,46.58,120200.0,36.0125,36.1832,36.0047,36.1366,120200.0
2015-03-11 12:20:00,46.58,46.6,46.46,46.48,37000.0,36.1366,36.1521,36.0435,36.059,37000.0
2015-03-11 12:30:00,46.48,46.5,46.37,46.4,39000.0,36.059,36.0746,35.9737,35.997,39000.0
2015-03-11 12:40:00,46.41,46.42,46.31,46.33,19500.0,36.0047,36.0125,35.9272,35.9427,19500.0
2015-03-11 12:50:00,46.33,46.38,46.3,46.38,20000.0,35.9427,35.9815,35.9194,35.9815,20000.0
2015-03-11 13:00:00,46.38,46.46,46.37,46.44,26500.0,35.9815,36.0435,35.9737,36.028,26500.0
2015-03-11 13:10:00,46.44,46.47,46.38,46.44,23900.0,36.028,36.0513,35.9815,36.028,23900.0
2015-03-11 13:20:00,46.44,46.52,46.4,46.49,20200.0,36.028,36.0901,35.997,36.0668,20200.0
2015-03-11 13:30:00,46.48,46.51,46.45,46.5,24500.0,36.059,36.0823,36.0358,36.0746,24500.0
2015-03-11 13:40:00,46.5,46.51,46.4,46.41,43200.0,36.0746,36.0823,35.997,36.0047,43200.0
2015-03-11 13:50:00,46.4,46.47,46.4,46.45,22500.0,35.997,36.0513,35.997,36.0358,22500.0
2015-03-11 14:00:00,46.45,46.51,46.44,46.51,28700.0,36.0358,36.0823,36.028,36.0823,28700.0
2015-03-11 14:10:00,46.5,46.54,46.47,46.51,28100.0,36.0746,36.1056,36.0513,36.0823,28100.0
2015-03-11 14:20:00,46.52,46.53,46.43,46.48,22000.0,36.0901,36.0978,36.0203,36.059,22000.0
2015-03-11 14:30:00,46.48,46.51,46.43,46.51,36000.0,36.059,36.0823,36.0203,36.0823,36000.0
2015-03-11 14:40:00,46.51,46.53,46.43,46.52,32700.0,36.0823,36.0978,36.0203,36.0901,32700.0
2015-03-11 14:50:00,46.52,46.58,46.49,46.57,20600.0,36.0901,36.1366,36.0668,36.1289,20600.0
2015-03-11 15:00:00,46.56,46.57,46.46,46.5,39100.0,36.1211,36.1289,36.0435,36.0746,39100.0
2015-03-11 15:10:00,46.49,46.51,46.43,46.48,38100.0,36.0668,36.0823,36.0203,36.059,38100.0
2015-03-11 15:20:00,46.49,46.54,46.45,46.48,57100.0,36.0668,36.1056,36.0358,36.059,57100.0
2015-03-11 15:30:00,46.48,46.48,46.41,46.45,68200.0,36.059,36.059,36.0047,36.0358,68200.0
2015-03-11 15:40:00,46.44,46.52,46.42,46.45,133900.0,36.028,36.0901,36.0125,36.0358,133900.0
2015-03-11 15:50:00,46.44,46.51,46.43,46.46,130800.0,36.028,36.0823,36.0203,36.0435,130800.0
2015-03-12 09:30:00,46.9,47.03,46.65,47.02,78600.0,36.3849,36.4857,36.1909,36.478,78600.0
2015-03-12 09:40:00,47.02,47.05,46.85,46.9,32800.0,36.478,36.5012,36.3461,36.3849,32800.0
2015-03-12 09:50:00,46.91,46.92,46.66,46.71,28200.0,36.3926,36.4004,36.1987,36.2375,28200.0
2015-03-12 10:00:00,46.69,47.02,46.68,46.89,81000.0,36.222,36.478,36.2142,36.3771,81000.0
2015-03-12 10:10:00,46.88,46.96,46.8,46.86,30400.0,36.3694,36.4314,36.3073,36.3538,30400.0
2015-03-12 10:20:00,46.87,46.91,46.81,46.84,21000.0,36.3616,36.3926,36.3151,36.3383,21000.0
2015-03-12 10:30:00,46.84,46.87,46.79,46.79,32600.0,36.3383,36.3616,36.2995,36.2995,32600.0
2015-03-12 10:40:00,46.79,46.84,46.63,46.69,35100.0,36.2995,36.3383,36.1754,36.222,35100.0
2015-03-12 10:50:00,46.71,46.82,46.71,46.78,19000.0,36.2375,36.3228,36.2375,36.2918,19000.0
2015-03-12 11:00:00,46.79,46.79,46.62,46.71,35200.0,36.2995,36.2995,36.1677,36.2375,35200.0
2015-03-12 11:10:00,46.7,46.93,46.7,46.91,24600.0,36.2297,36.4082,36.2297,36.3926,24600.0
2015-03-12 11:20:00,46.89,46.92,46.86,46.89,23700.0,36.3771,36.4004,36.3538,36.3771,23700.0
2015-03-12 11:30:00,46.89,46.92,46.83,46.84,37300.0,36.3771,36.4004,36.3306,36.3383,37300.0
2015-03-12 11:40:00,46.84,46.86,46.76,46.84,43200.0,36.3383,36.3538,36.2763,36.3383,43200.0
2015-03-12 11:50:00,46.83,47.02,46.82,47.0,53100.0,36.3306,36.478,36.3228,36.4625,53100.0
2015-03-12 12:00:00,47.0,47.1,47.0,47.08,51900.0,36.4625,36.54,36.4625,36.5245,51900.0
2015-03-12 12:10:00,47.09,47.16,47.06,47.06,42900.0,36.5323,36.5866,36.509,36.509,42900.0
2015-03-12 12:20:00,47.05,47.06,46.98,47.02,23700.0,36.5012,36.509,36.4469,36.478,23700.0
2015-03-12 12:30:00,47.01,47.01,46.95,47.01,30200.0,36.4702,36.4702,36.4237,36.4702,30200.0
2015-03-12 12:40:00,47.0,47.02,46.96,46.99,32300.0,36.4625,36.478,36.4314,36.4547,32300.0
2015-03-12 12:50:00,46.99,47.04,46.99,47.01,19500.0,36.4547,36.4935,36.4547,36.4702,19500.0
2015-03-12 13:00:00,47.01,47.02,46.98,47.01,21200.0,36.4702,36.478,36.4469,36.4702,21200.0
2015-03-12 13:10:00,47.0,47.01,46.95,47.0,35100.0,36.4625,36.4702,36.4237,36.4625,35100.0
2015-03-12 13:20:00,46.99,47.0,46.95,46.96,30100.0,36.4547,36.4625,36.4237,36.4314,30100.0
2015-03-12 13:30:00,46.96,46.96,46.92,46.94,22800.0,36.4314,36.4314,36.4004,36.4159,22800.0
2015-03-12 13:40:00,46.94,46.94,46.84,46.85,35500.0,36.4159,36.4159,36.3383,36.3461,35500.0
2015-03-12 13:50:00,46.85,46.88,46.83,46.87,41400.0,36.3461,36.3694,36.3306,36.3616,41400.0
2015-03-12 14:00:00,46.87,46.93,46.85,46.92,62900.0,36.3616,36.4082,36.3461,36.4004,62900.0
2015-03-12 14:10:00,46.92,46.96,46.89,46.95,20800.0,36.4004,36.4314,36.3771,36.4237,20800.0
2015-03-12 14:20:00,46.95,46.97,46.91,46.94,17100.0,36.4237,36.4392,36.3926,36.4159,17100.0
2015-03-12 14:30:00,46.95,46.97,46.89,46.91,20900.0,36.4237,36.4392,36.3771,36.3926,20900.0
2015-03-12 14:40:00,46.9,47.0,46.89,47.0,37700.0,36.3849,36.4625,36.3771,36.4625,37700.0
2015-03-12 14:50:00,47.0,47.02,46.98,47.01,48000.0,36.4625,36.478,36.4469,36.4702,48000.0
2015-03-12 15:00:00,47.01,47.19,47.0,47.17,57300.0,36.4702,36.6099,36.4625,36.5943,57300.0
2015-03-12 15:10:00,47.16,47.21,47.15,47.21,66900.0,36.5866,36.6254,36.5788,36.6254,66900.0
2015-03-12 15:20:00,47.2,47.2,47.16,47.18,41000.0,36.6176,36.6176,36.5866,36.6021,41000.0
2015-03-12 15:30:00,47.16,47.21,47.15,47.21,54800.0,36.5866,36.6254,36.5788,36.6254,54800.0
2015-03-12 15:40:00,47.21,47.21,47.17,47.17,45600.0,36.6254,36.6254,36.5943,36.5943,45600.0
2015-03-12 15:50:00,47.17,47.18,47.15,47.16,88900.0,36.5943,36.6021,36.5788,36.5866,88900.0
2015-03-13 09:30:00,47.17,47.17,46.79,46.81,61600.0,36.5943,36.5943,36.2995,36.3151,61600.0
2015-03-13 09:40:00,46.83,46.87,46.66,46.84,31100.0,36.3306,36.3616,36.1987,36.3383,31100.0
2015-03-13 09:50:00,46.84,46.86,46.65,46.7,36400.0,36.3383,36.3538,36.1909,36.2297,36400.0
2015-03-13 10:00:00,46.69,46.71,46.59,46.59,45500.0,36.222,36.2375,36.1444,36.1444,45500.0
2015-03-13 10:10:00,46.58,46.67,46.46,46.66,26500.0,36.1366,36.2064,36.0435,36.1987,26500.0
2015-03-13 10:20:00,46.64,46.66,46.61,46.63,22900.0,36.1832,36.1987,36.1599,36.1754,22900.0
2015-03-13 10:30:00,46.62,46.66,46.54,46.66,22500.0,36.1677,36.1987,36.1056,36.1987,22500.0
2015-03-13 10:40:00,46.62,46.67,46.59,46.6,14800.0,36.1677,36.2064,36.1444,36.1521,14800.0
2015-03-13 10:50:00,46.63,46.63,46.39,46.42,84300.0,36.1754,36.1754,35.9892,36.0125,84300.0
2015-03-13 11:00:00,46.38,46.42,46.35,46.38,35600.0,35.9815,36.0125,35.9582,35.9815,35600.0
2015-03-13 11:10:00,46.38,46.56,46.38,46.5,23200.0,35.9815,36.1211,35.9815,36.0746,23200.0
2015-03-13 11:20:00,46.49,46.51,46.37,46.39,39600.0,36.0668,36.0823,35.9737,35.9892,39600.0
2015-03-13 11:30:00,46.38,46.44,46.35,46.43,31800.0,35.9815,36.028,35.9582,36.0203,31800.0
2015-03-13 11:40:00,46.42,46.44,46.35,46.4,34400.0,36.0125,36.028,35.9582,35.997,34400.0
2015-03-13 11:50:00,46.41,46.46,46.37,46.45,26900.0,36.0047,36.0435,35.9737,36.0358,26900.0
2015-03-13 12:00:00,46.46,46.51,46.37,46.5,20400.0,36.0435,36.0823,35.9737,36.0746,20400.0
2015-03-13 12:10:00,46.5,46.53,46.4,46.44,15600.0,36.0746,36.0978,35.997,36.028,15600.0
2015-03-13 12:20:00,46.45,46.51,46.45,46.46,16900.0,36.0358,36.0823,36.0358,36.0435,16900.0
2015-03-13 12:30:00,46.46,46.53,46.45,46.45,41700.0,36.0435,36.0978,36.0358,36.0358,41700.0
2015-03-13 12:40:00,46.46,46.52,46.45,46.48,14200.0,36.0435,36.0901,36.0358,36.059,14200.0
2015-03-13 12:50:00,46.5,46.53,46.44,46.52,11800.0,36.0746,36.0978,36.028,36.0901,11800.0
2015-03-13 13:00:00,46.52,46.57,46.48,46.52,16600.0,36.0901,36.1289,36.059,36.0901,16600.0
2015-03-13 13:10:00,46.5,46.53,46.46,46.53,20700.0,36.0746,36.0978,36.0435,36.0978,20700.0
2015-03-13 13:20:00,46.53,46.53,46.46,46.48,22400.0,36.0978,36.0978,36.0435,36.059,22400.0
2015-03-13 13:30:00,46.48,46.52,46.47,46.51,16400.0,36.059,36.0901,36.0513,36.0823,16400.0
2015-03-13 13:40:00,46.52,46.55,46.48,46.55,22600.0,36.0901,36.1134,36.059,36.1134,22600.0
2015-03-13 13:50:00,46.56,46.6,46.52,46.53,24800.0,36.1211,36.1521,36.0901,36.0978,24800.0
2015-03-13 14:00:00,46.52,46.55,46.46,46.52,43400.0,36.0901,36.1134,36.0435,36.0901,43400.0
2015-03-13 14:10:00,46.51,46.54,46.5,46.53,25500.0,36.0823,36.1056,36.0746,36.0978,25500.0
2015-03-13 14:20:00,46.54,46.57,46.53,46.56,24300.0,36.1056,36.1289,36.0978,36.1211,24300.0
2015-03-13 14:30:00,46.55,46.62,46.54,46.57,55000.0,36.1134,36.1677,36.1056,36.1289,55000.0
2015-03-13 14:40:00,46.58,46.6,46.54,46.58,47400.0,36.1366,36.1521,36.1056,36.1366,47400.0
2015-03-13 14:50:00,46.58,46.63,46.57,46.6,47200.0,36.1366,36.1754,36.1289,36.1521,47200.0
2015-03-13 15:00:00,46.6,46.64,46.58,46.6,31200.0,36.1521,36.1832,36.1366,36.1521,31200.0
2015-03-13 15:10:00,46.61,46.65,46.58,46.59,41400.0,36.1599,36.1909,36.1366,36.1444,41400.0
2015-03-13 15:20:00,46.6,46.72,46.58,46.7,69700.0,36.1521,36.2452,36.1366,36.2297,69700.0
2015-03-13 15:30:00,46.69,46.71,46.65,46.7,62600.0,36.222,36.2375,36.1909,36.2297,62600.0
2015-03-13 15:40:00,46.7,46.85,46.7,46.76,106600.0,36.2297,36.3461,36.2297,36.2763,106600.0
2015-03-13 15:50:00,46.76,46.88,46.75,46.8,212400.0,36.2763,36.3694,36.2685,36.3073,212400.0
2015-03-16 09:30:00,46.84,46.95,46.47,46.49,66500.0,36.3383,36.4237,36.0513,36.0668,66500.0
2015-03-16 09:40:00,46.48,46.53,46.3,46.45,51100.0,36.059,36.0978,35.9194,36.0358,51100.0
2015-03-16 09:50:00,46.46,46.66,46.46,46.55,66400.0,36.0435,36.1987,36.0435,36.1134,66400.0
2015-03-16 10:00:00,46.55,46.81,46.55,46.76,46700.0,36.1134,36.3151,36.1134,36.2763,46700.0
2015-03-16 10:10:00,46.78,46.8,46.66,46.71,18000.0,36.2918,36.3073,36.1987,36.2375,18000.0
2015-03-16 10:20:00,46.71,46.75,46.62,46.7,27900.0,36.2375,36.2685,36.1677,36.2297,27900.0
2015-03-16 10:30:00,46.7,46.71,46.65,46.65,15600.0,36.2297,36.2375,36.1909,36.1909,15600.0
2015-03-16 10:40:00,46.66,46.7,46.61,46.7,30700.0,36.1987,36.2297,36.1599,36.2297,30700.0
2015-03-16 10:50:00,46.69,46.69,46.63,46.65,39300.0,36.222,36.222,36.1754,36.1909,39300.0
2015-03-16 11:00:00,46.66,46.71,46.64,46.71,24600.0,36.1987,36.2375,36.1832,36.2375,24600.0
2015-03-16 11:10:00,46.72,46.78,46.66,46.66,15400.0,36.2452,36.2918,36.1987,36.1987,15400.0
2015-03-16 11:20:00,46.66,46.7,46.63,46.64,32400.0,36.1987,36.2297,36.1754,36.1832,32400.0
2015-03-16 11:30:00,46.64,46.71,46.64,46.67,25300.0,36.1832,36.2375,36.1832,36.2064,25300.0
2015-03-16 11:40:00,46.68,46.7,46.64,46.69,96400.0,36.2142,36.2297,36.1832,36.222,96400.0
2015-03-16 11:50:00,46.69,46.73,46.68,46.73,20600.0,36.222,36.253,36.2142,36.253,20600.0
2015-03-16 12:00:00,46.72,46.84,46.72,46.8,26900.0,36.2452,36.3383,36.2452,36.3073,26900.0
2015-03-16 12:10:00,46.81,46.93,46.8,46.91,45100.0,36.3151,36.4082,36.3073,36.3926,45100.0
2015-03-16 12:20:00,46.9,46.99,46.89,46.93,26600.0,36.3849,36.4547,36.3771,36.4082,26600.0
2015-03-16 12:30:00,46.94,46.95,46.91,46.93,11400.0,36.4159,36.4237,36.3926,36.4082,11400.0
2015-03-16 12:40:00,46.93,46.98,46.91,46.97,17000.0,36.4082,36.4469,36.3926,36.4392,17000.0
2015-03-16 12:50:00,46.97,46.97,46.88,46.89,15200.0,36.4392,36.4392,36.3694,36.3771,15200.0
2015-03-16 13:00:00,46.88,46.88,46.79,46.87,19000.0,36.3694,36.3694,36.2995,36.3616,19000.0
2015-03-16 13:10:00,46.86,46.99,46.85,46.97,28000.0,36.3538,36.4547,36.3461,36.4392,28000.0
2015-03-16 13:20:00,46.97,47.02,46.96,47.02,20500.0,36.4392,36.478,36.4314,36.478,20500.0
2015-03-16 13:30:00,47.02,47.14,47.0,47.13,22200.0,36.478,36.5711,36.4625,36.5633,22200.0
2015-03-16 13:40:00,47.13,47.19,47.09,47.1,22700.0,36.5633,36.6099,36.5323,36.54,22700.0
2015-03-16 13:50:00,47.1,47.11,46.96,46.97,27300.0,36.54,36.5478,36.4314,36.4392,27300.0
2015-03-16 14:00:00,46.97,47.07,46.97,47.03,23300.0,36.4392,36.5168,36.4392,36.4857,23300.0
2015-03-16 14:10:00,47.04,47.07,47.0,47.05,17900.0,36.4935,36.5168,36.4625,36.5012,17900.0
2015-03-16 14:20:00,47.05,47.13,47.04,47.05,20900.0,36.5012,36.5633,36.4935,36.5012,20900.0
2015-03-16 14:30:00,47.04,47.06,47.02,47.03,22100.0,36.4935,36.509,36.478,36.4857,22100.0
2015-03-16 14:40:00,47.03,47.14,47.03,47.12,27700.0,36.4857,36.5711,36.4857,36.5556,27700.0
2015-03-16 14:50:00,47.12,47.19,47.12,47.16,23600.0,36.5556,36.6099,36.5556,36.5866,23600.0
2015-03-16 15:00:00,47.17,47.28,47.15,47.21,72100.0,36.5943,36.6797,36.5788,36.6254,72100.0
2015-03-16 15:10:00,47.2,47.3,47.2,47.29,44000.0,36.6176,36.6952,36.6176,36.6874,44000.0
2015-03-16 15:20:00,47.28,47.3,47.25,47.29,43500.0,36.6797,36.6952,36.6564,36.6874,43500.0
2015-03-16 15:30:00,47.3,47.34,47.26,47.29,59100.0,36.6952,36.7262,36.6642,36.6874,59100.0
2015-03-16 15:40:00,47.29,47.31,47.27,47.3,74700.0,36.6874,36.703,36.6719,36.6952,74700.0
2015-03-16 15:50:00,47.31,47.32,47.25,47.3,147500.0,36.703,36.7107,36.6564,36.6952,147500.0
2015-03-17 09:30:00,47.13,47.37,47.0,47.26,42200.0,36.5633,36.7495,36.4625,36.6642,42200.0
2015-03-17 09:40:00,47.29,47.41,47.18,47.26,38900.0,36.6874,36.7805,36.6021,36.6642,38900.0
2015-03-17 09:50:00,47.23,47.31,47.15,47.31,16800.0,36.6409,36.703,36.5788,36.703,16800.0
2015-03-17 10:00:00,47.32,47.34,47.1,47.1,16500.0,36.7107,36.7262,36.54,36.54,16500.0
2015-03-17 10:10:00,47.11,47.16,47.02,47.05,35600.0,36.5478,36.5866,36.478,36.5012,35600.0
2015-03-17 10:20:00,47.06,47.14,47.04,47.1,15300.0,36.509,36.5711,36.4935,36.54,15300.0
2015-03-17 10:30:00,47.1,47.18,46.96,47.05,28400.0,36.54,36.6021,36.4314,36.5012,28400.0
2015-03-17 10:40:00,47.04,47.04,46.92,46.93,23500.0,36.4935,36.4935,36.4004,36.4082,23500.0
2015-03-17 10:50:00,46.93,47.08,46.89,47.02,25900.0,36.4082,36.5245,36.3771,36.478,25900.0
2015-03-17 11:00:00,47.01,47.02,46.87,46.93,25800.0,36.4702,36.478,36.3616,36.4082,25800.0
2015-03-17 11:10:00,46.92,46.96,46.87,46.91,47200.0,36.4004,36.4314,36.3616,36.3926,47200.0
2015-03-17 11:20:00,46.91,47.09,46.9,47.09,20100.0,36.3926,36.5323,36.3849,36.5323,20100.0
2015-03-17 11:30:00,47.09,47.13,47.08,47.1,29700.0,36.5323,36.5633,36.5245,36.54,29700.0
2015-03-17 11:40:00,47.09,47.26,47.08,47.26,72700.0,36.5323,36.6642,36.5245,36.6642,72700.0
2015-03-17 11:50:00,47.25,47.32,47.2,47.32,32400.0,36.6564,36.7107,36.6176,36.7107,32400.0
2015-03-17 12:00:00,47.32,47.34,47.22,47.23,13100.0,36.7107,36.7262,36.6331,36.6409,13100.0
2015-03-17 12:10:00,47.21,47.35,47.17,47.33,31600.0,36.6254,36.734,36.5943,36.7185,31600.0
2015-03-17 12:20:00,47.33,47.41,47.33,47.4,12900.0,36.7185,36.7805,36.7185,36.7728,12900.0
2015-03-17 12:30:00,47.39,47.45,47.34,47.45,17800.0,36.765,36.8116,36.7262,36.8116,17800.0
2015-03-17 12:40:00,47.43,47.45,47.41,47.41,12000.0,36.7961,36.8116,36.7805,36.7805,12000.0
2015-03-17 12:50:00,47.41,47.5,47.39,47.49,28200.0,36.7805,36.8504,36.765,36.8426,28200.0
2015-03-17 13:00:00,47.48,47.5,47.42,47.46,22900.0,36.8348,36.8504,36.7883,36.8193,22900.0
2015-03-17 13:10:00,47.47,47.57,47.43,47.49,37400.0,36.8271,36.9047,36.7961,36.8426,37400.0
2015-03-17 13:20:00,47.5,47.52,47.4,47.43,19600.0,36.8504,36.8659,36.7728,36.7961,19600.0
2015-03-17 13:30:00,47.42,47.49,47.37,47.49,24400.0,36.7883,36.8426,36.7495,36.8426,24400.0
2015-03-17 13:40:00,47.48,47.48,47.38,47.41,28900.0,36.8348,36.8348,36.7573,36.7805,28900.0
2015-03-17 13:50:00,47.41,47.45,47.37,47.43,18100.0,36.7805,36.8116,36.7495,36.7961,18100.0
2015-03-17 14:00:00,47.42,47.44,47.36,47.37,25400.0,36.7883,36.8038,36.7417,36.7495,25400.0
2015-03-17 14:10:00,47.37,47.39,47.35,47.39,16600.0,36.7495,36.765,36.734,36.765,16600.0
2015-03-17 14:20:00,47.4,47.42,47.35,47.35,16100.0,36.7728,36.7883,36.734,36.734,16100.0
2015-03-17 14:30:00,47.35,47.4,47.33,47.33,27300.0,36.734,36.7728,36.7185,36.7185,27300.0
2015-03-17 14:40:00,47.33,47.4,47.31,47.37,30900.0,36.7185,36.7728,36.703,36.7495,30900.0
2015-03-17 14:50:00,47.37,47.43,47.33,47.43,22600.0,36.7495,36.7961,36.7185,36.7961,22600.0
2015-03-17 15:00:00,47.43,47.45,47.4,47.45,17200.0,36.7961,36.8116,36.7728,36.8116,17200.0
2015-03-17 15:10:00,47.45,47.48,47.39,47.44,18900.0,36.8116,36.8348,36.765,36.8038,18900.0
2015-03-17 15:20:00,47.45,47.5,47.43,47.47,27400.0,36.8116,36.8504,36.7961,36.8271,27400.0
2015-03-17 15:30:00,47.47,47.55,47.46,47.51,48900.0,36.8271,36.8891,36.8193,36.8581,48900.0
2015-03-17 15:40:00,47.51,47.56,47.47,47.49,67900.0,36.8581,36.8969,36.8271,36.8426,67900.0
2015-03-17 15:50:00,47.49,47.5,47.36,47.39,122800.0,36.8426,36.8504,36.7417,36.765,122800.0
2015-03-18 09:30:00,47.01,47.91,46.85,47.87,174600.0,36.4702,37.1684,36.3461,37.1374,174600.0
2015-03-18 09:40:00,47.9,47.91,47.66,47.69,54300.0,37.1607,37.1684,36.9745,36.9978,54300.0
2015-03-18 09:50:00,47.65,47.97,47.58,47.97,40800.0,36.9667,37.215,36.9124,37.215,40800.0
2015-03-18 10:00:00,47.96,48.3,47.87,48.27,71600.0,37.2072,37.471,37.1374,37.4477,71600.0
2015-03-18 10:10:00,48.28,48.43,48.18,48.35,147700.0,37.4555,37.5718,37.3779,37.5098,147700.0
2015-03-18 10:20:00,48.33,48.46,48.21,48.45,101700.0,37.4943,37.5951,37.4012,37.5874,101700.0
2015-03-18 10:30:00,48.45,48.48,48.15,48.37,57000.0,37.5874,37.6106,37.3546,37.5253,57000.0
2015-03-18 10:40:00,48.35,48.56,48.31,48.56,54700.0,37.5098,37.6727,37.4788,37.6727,54700.0
2015-03-18 10:50:00,48.55,48.78,48.52,48.75,76500.0,37.6649,37.8434,37.6417,37.8201,76500.0
2015-03-18 11:00:00,48.76,48.76,48.63,48.73,79000.0,37.8279,37.8279,37.727,37.8046,79000.0
2015-03-18 11:10:00,48.73,48.87,48.44,48.46,109600.0,37.8046,37.9132,37.5796,37.5951,109600.0
2015-03-18 11:20:00,48.46,48.46,48.35,48.36,63300.0,37.5951,37.5951,37.5098,37.5175,63300.0
2015-03-18 11:30:00,48.35,48.35,48.19,48.32,55600.0,37.5098,37.5098,37.3857,37.4865,55600.0
2015-03-18 11:40:00,48.31,48.34,48.19,48.19,46600.0,37.4788,37.502,37.3857,37.3857,46600.0
2015-03-18 11:50:00,48.19,48.23,48.07,48.11,51300.0,37.3857,37.4167,37.2926,37.3236,51300.0
2015-03-18 12:00:00,48.11,48.29,48.09,48.24,31200.0,37.3236,37.4632,37.3081,37.4244,31200.0
2015-03-18 12:10:00,48.24,48.24,48.09,48.09,41600.0,37.4244,37.4244,37.3081,37.3081,41600.0
2015-03-18 12:20:00,48.09,48.21,48.09,48.19,26200.0,37.3081,37.4012,37.3081,37.3857,26200.0
2015-03-18 12:30:00,48.18,48.27,48.11,48.26,48100.0,37.3779,37.4477,37.3236,37.44,48100.0
2015-03-18 12:40:00,48.27,48.28,48.15,48.2,43800.0,37.4477,37.4555,37.3546,37.3934,43800.0
2015-03-18 12:50:00,48.2,48.2,48.16,48.18,85700.0,37.3934,37.3934,37.3624,37.3779,85700.0
2015-03-18 13:00:00,48.17,48.29,48.13,48.29,51000.0,37.3701,37.4632,37.3391,37.4632,51000.0
2015-03-18 13:10:00,48.28,48.39,48.23,48.31,41200.0,37.4555,37.5408,37.4167,37.4788,41200.0
2015-03-18 13:20:00,48.31,48.31,48.16,48.21,40600.0,37.4788,37.4788,37.3624,37.4012,40600.0
2015-03-18 13:30:00,48.22,48.22,48.05,48.05,35200.0,37.4089,37.4089,37.277,37.277,35200.0
2015-03-18 13:40:00,48.05,48.19,48.01,48.19,48500.0,37.277,37.3857,37.246,37.3857,48500.0
2015-03-18 13:50:00,48.19,48.32,48.17,48.22,28000.0,37.3857,37.4865,37.3701,37.4089,28000.0
2015-03-18 14:00:00,48.25,48.74,48.23,48.63,79900.0,37.4322,37.8123,37.4167,37.727,79900.0
2015-03-18 14:10:00,48.63,49.05,48.6,48.99,60100.0,37.727,38.0528,37.7037,38.0063,60100.0
2015-03-18 14:20:00,48.96,49.05,48.92,49.02,61300.0,37.983,38.0528,37.952,38.0296,61300.0
2015-03-18 14:30:00,49.03,49.15,48.97,49.09,73100.0,38.0373,38.1304,37.9908,38.0839,73100.0
2015-03-18 14:40:00,49.07,49.09,48.93,49.0,76100.0,38.0684,38.0839,37.9597,38.0141,76100.0
2015-03-18 14:50:00,49.01,49.03,48.95,49.03,63700.0,38.0218,38.0373,37.9753,38.0373,63700.0
2015-03-18 15:00:00,49.03,49.33,49.02,49.31,103900.0,38.0373,38.2701,38.0296,38.2546,103900.0
2015-03-18 15:10:00,49.31,49.48,49.31,49.47,115400.0,38.2546,38.3864,38.2546,38.3787,115400.0
2015-03-18 15:20:00,49.47,49.47,49.28,49.33,144600.0,38.3787,38.3787,38.2313,38.2701,144600.0
2015-03-18 15:30:00,49.34,49.4,49.25,49.29,112000.0,38.2778,38.3244,38.208,38.239,112000.0
2015-03-18 15:40:00,49.29,49.32,49.2,49.23,188000.0,38.239,38.2623,38.1692,38.1925,188000.0
2015-03-18 15:50:00,49.23,49.27,49.15,49.26,321800.0,38.1925,38.2235,38.1304,38.2158,321800.0
2015-03-19 09:30:00,47.86,48.17,47.25,47.43,253800.0,37.1296,37.3701,36.6564,36.7961,253800.0
2015-03-19 09:40:00,47.38,47.43,46.71,46.84,212600.0,36.7573,36.7961,36.2375,36.3383,212600.0
2015-03-19 09:50:00,46.86,46.96,46.44,46.67,262300.0,36.3538,36.4314,36.028,36.2064,262300.0
2015-03-19 10:00:00,46.68,46.87,46.49,46.61,159700.0,36.2142,36.3616,36.0668,36.1599,159700.0
2015-03-19 10:10:00,46.61,46.92,46.54,46.8,167000.0,36.1599,36.4004,36.1056,36.3073,167000.0
2015-03-19 10:20:00,46.8,46.85,46.66,46.77,205900.0,36.3073,36.3461,36.1987,36.284,205900.0
2015-03-19 10:30:00,46.75,46.87,46.67,46.77,228700.0,36.2685,36.3616,36.2064,36.284,228700.0
2015-03-19 10:40:00,46.77,46.79,46.65,46.71,316200.0,36.284,36.2995,36.1909,36.2375,316200.0
2015-03-19 10:50:00,46.71,46.86,46.7,46.77,77700.0,36.2375,36.3538,36.2297,36.284,77700.0
2015-03-19 11:00:00,46.77,46.78,46.32,46.38,248100.0,36.284,36.2918,35.9349,35.9815,248100.0
2015-03-19 11:10:00,46.38,46.49,46.3,46.33,105200.0,35.9815,36.0668,35.9194,35.9427,105200.0
2015-03-19 11:20:00,46.32,46.41,45.88,45.89,200600.0,35.9349,36.0047,35.5936,35.6013,200600.0
2015-03-19 11:30:00,45.9,46.0,45.6,45.61,292500.0,35.6091,35.6867,35.3763,35.3841,292500.0
2015-03-19 11:40:00,45.62,45.73,45.45,45.68,346300.0,35.3919,35.4772,35.26,35.4384,346300.0
2015-03-19 11:50:00,45.69,45.96,45.65,45.8,148700.0,35.4462,35.6556,35.4151,35.5315,148700.0
2015-03-19 12:00:00,45.8,45.99,45.71,45.98,157900.0,35.5315,35.6789,35.4617,35.6711,157900.0
2015-03-19 12:10:00,45.98,46.13,45.95,46.06,134700.0,35.6711,35.7875,35.6479,35.7332,134700.0
2015-03-19 12:20:00,46.08,46.12,46.0,46.06,61300.0,35.7487,35.7798,35.6867,35.7332,61300.0
2015-03-19 12:30:00,46.07,46.12,45.93,46.01,110700.0,35.741,35.7798,35.6324,35.6944,110700.0
2015-03-19 12:40:00,46.01,46.08,45.98,46.0,78400.0,35.6944,35.7487,35.6711,35.6867,78400.0
2015-03-19 12:50:00,46.0,46.07,46.0,46.07,65800.0,35.6867,35.741,35.6867,35.741,65800.0
2015-03-19 13:00:00,46.07,46.12,46.01,46.05,76400.0,35.741,35.7798,35.6944,35.7255,76400.0
2015-03-19 13:10:00,46.05,46.24,46.0,46.23,101500.0,35.7255,35.8729,35.6867,35.8651,101500.0
2015-03-19 13:20:00,46.23,46.23,46.02,46.12,178300.0,35.8651,35.8651,35.7022,35.7798,178300.0
2015-03-19 13:30:00,46.11,46.17,45.92,45.95,158600.0,35.772,35.8185,35.6246,35.6479,158600.0
2015-03-19 13:40:00,45.96,46.08,45.87,46.03,125700.0,35.6556,35.7487,35.5858,35.7099,125700.0
2015-03-19 13:50:00,46.04,46.1,46.03,46.04,90000.0,35.7177,35.7642,35.7099,35.7177,90000.0
2015-03-19 14:00:00,46.05,46.1,46.01,46.07,94200.0,35.7255,35.7642,35.6944,35.741,94200.0
2015-03-19 14:10:00,46.07,46.15,46.05,46.11,120500.0,35.741,35.803,35.7255,35.772,120500.0
2015-03-19 14:20:00,46.11,46.13,46.01,46.07,73900.0,35.772,35.7875,35.6944,35.741,73900.0
2015-03-19 14:30:00,46.07,46.09,45.83,46.01,141400.0,35.741,35.7565,35.5548,35.6944,141400.0
2015-03-19 14:40:00,46.02,46.14,45.95,46.13,167500.0,35.7022,35.7953,35.6479,35.7875,167500.0
2015-03-19 14:50:00,46.12,46.35,46.11,46.35,132200.0,35.7798,35.9582,35.772,35.9582,132200.0
2015-03-19 15:00:00,46.34,46.35,46.15,46.2,170700.0,35.9504,35.9582,35.803,35.8418,170700.0
2015-03-19 15:10:00,46.21,46.27,46.14,46.26,209800.0,35.8496,35.8961,35.7953,35.8884,209800.0
2015-03-19 15:20:00,46.25,46.27,46.16,46.21,197300.0,35.8806,35.8961,35.8108,35.8496,197300.0
2015-03-19 15:30:00,46.21,46.29,46.21,46.26,209400.0,35.8496,35.9116,35.8496,35.8884,209400.0
2015-03-19 15:40:00,46.26,46.26,46.1,46.1,302400.0,35.8884,35.8884,35.7642,35.7642,302400.0
2015-03-19 15:50:00,46.1,46.16,46.07,46.11,423700.0,35.7642,35.8108,35.741,35.772,423700.0
2015-03-20 09:30:00,45.91,46.2,45.91,46.14,478000.0,35.6168,35.8418,35.6168,35.7953,478000.0
2015-03-20 09:40:00,46.14,46.32,45.96,46.15,278200.0,35.7953,35.9349,35.6556,35.803,278200.0
2015-03-20 09:50:00,46.15,46.39,46.08,46.2,103500.0,35.803,35.9892,35.7487,35.8418,103500.0
2015-03-20 10:00:00,46.19,46.32,46.15,46.29,111300.0,35.8341,35.9349,35.803,35.9116,111300.0
2015-03-20 10:10:00,46.29,46.38,46.17,46.33,88200.0,35.9116,35.9815,35.8185,35.9427,88200.0
2015-03-20 10:20:00,46.33,46.48,46.27,46.36,69400.0,35.9427,36.059,35.8961,35.9659,69400.0
2015-03-20 10:30:00,46.35,46.45,46.29,46.29,67900.0,35.9582,36.0358,35.9116,35.9116,67900.0
2015-03-20 10:40:00,46.29,46.37,46.28,46.29,55700.0,35.9116,35.9737,35.9039,35.9116,55700.0
2015-03-20 10:50:00,46.31,46.34,46.22,46.28,69100.0,35.9272,35.9504,35.8573,35.9039,69100.0
2015-03-20 11:00:00,46.28,46.34,46.26,46.33,67600.0,35.9039,35.9504,35.8884,35.9427,67600.0
2015-03-20 11:10:00,46.33,46.34,46.28,46.3,69200.0,35.9427,35.9504,35.9039,35.9194,69200.0
2015-03-20 11:20:00,46.3,46.37,46.3,46.31,114600.0,35.9194,35.9737,35.9194,35.9272,114600.0
2015-03-20 11:30:00,46.3,46.39,46.25,46.38,235500.0,35.9194,35.9892,35.8806,35.9815,235500.0
2015-03-20 11:40:00,46.38,46.43,46.36,46.41,77500.0,35.9815,36.0203,35.9659,36.0047,77500.0
2015-03-20 11:50:00,46.41,46.5,46.39,46.5,94300.0,36.0047,36.0746,35.9892,36.0746,94300.0
2015-03-20 12:00:00,46.5,46.76,46.49,46.72,172500.0,36.0746,36.2763,36.0668,36.2452,172500.0
2015-03-20 12:10:00,46.72,46.98,46.72,46.95,104800.0,36.2452,36.4469,36.2452,36.4237,104800.0
2015-03-20 12:20:00,46.95,47.02,46.89,47.02,169400.0,36.4237,36.478,36.3771,36.478,169400.0
2015-03-20 12:30:00,47.03,47.16,47.03,47.12,78400.0,36.4857,36.5866,36.4857,36.5556,78400.0
2015-03-20 12:40:00,47.12,47.25,47.11,47.14,61500.0,36.5556,36.6564,36.5478,36.5711,61500.0
2015-03-20 12:50:00,47.15,47.24,47.1,47.1,46200.0,36.5788,36.6487,36.54,36.54,46200.0
2015-03-20 13:00:00,47.1,47.23,47.07,47.2,56500.0,36.54,36.6409,36.5168,36.6176,56500.0
2015-03-20 13:10:00,47.2,47.21,47.04,47.17,44700.0,36.6176,36.6254,36.4935,36.5943,44700.0
2015-03-20 13:20:00,47.18,47.18,47.08,47.09,58000.0,36.6021,36.6021,36.5245,36.5323,58000.0
2015-03-20 13:30:00,47.09,47.15,47.09,47.1,73300.0,36.5323,36.5788,36.5323,36.54,73300.0
2015-03-20 13:40:00,47.09,47.15,47.06,47.11,56200.0,36.5323,36.5788,36.509,36.5478,56200.0
2015-03-20 13:50:00,47.11,47.15,47.1,47.14,69200.0,36.5478,36.5788,36.54,36.5711,69200.0
2015-03-20 14:00:00,47.14,47.15,47.06,47.1,74300.0,36.5711,36.5788,36.509,36.54,74300.0
2015-03-20 14:10:00,47.09,47.11,47.06,47.1,66800.0,36.5323,36.5478,36.509,36.54,66800.0
2015-03-20 14:20:00,47.09,47.26,47.09,47.23,80400.0,36.5323,36.6642,36.5323,36.6409,80400.0
2015-03-20 14:30:00,47.24,47.43,47.22,47.42,86300.0,36.6487,36.7961,36.6331,36.7883,86300.0
2015-03-20 14:40:00,47.41,47.44,47.3,47.34,132500.0,36.7805,36.8038,36.6952,36.7262,132500.0
2015-03-20 14:50:00,47.33,47.34,47.28,47.29,59700.0,36.7185,36.7262,36.6797,36.6874,59700.0
2015-03-20 15:00:00,47.3,47.34,47.24,47.26,60200.0,36.6952,36.7262,36.6487,36.6642,60200.0
2015-03-20 15:10:00,47.26,47.32,47.22,47.24,97900.0,36.6642,36.7107,36.6331,36.6487,97900.0
2015-03-20 15:20:00,47.25,47.25,47.17,47.19,126200.0,36.6564,36.6564,36.5943,36.6099,126200.0
2015-03-20 15:30:00,47.19,47.23,47.07,47.23,187000.0,36.6099,36.6409,36.5168,36.6409,187000.0
2015-03-20 15:40:00,47.23,47.23,47.08,47.19,285400.0,36.6409,36.6409,36.5245,36.6099,285400.0
2015-03-20 15:50:00,47.18,47.23,47.14,47.15,416500.0,36.6021,36.6409,36.5711,36.5788,416500.0
2015-03-23 09:30:00,47.3,47.67,47.28,47.67,74900.0,36.6952,36.9822,36.6797,36.9822,74900.0
2015-03-23 09:40:00,47.67,47.86,47.61,47.66,44600.0,36.9822,37.1296,36.9357,36.9745,44600.0
2015-03-23 09:50:00,47.62,47.74,47.56,47.72,30500.0,36.9435,37.0365,36.8969,37.021,30500.0
2015-03-23 10:00:00,47.75,47.81,47.66,47.69,29300.0,37.0443,37.0909,36.9745,36.9978,29300.0
2015-03-23 10:10:00,47.68,47.82,47.66,47.76,34500.0,36.99,37.0986,36.9745,37.0521,34500.0
2015-03-23 10:20:00,47.79,47.94,47.76,47.78,36800.0,37.0753,37.1917,37.0521,37.0676,36800.0
2015-03-23 10:30:00,47.77,47.81,47.64,47.7,35000.0,37.0598,37.0909,36.959,37.0055,35000.0
2015-03-23 10:40:00,47.71,47.73,47.51,47.53,24000.0,37.0133,37.0288,36.8581,36.8736,24000.0
2015-03-23 10:50:00,47.55,47.69,47.55,47.68,25700.0,36.8891,36.9978,36.8891,36.99,25700.0
2015-03-23 11:00:00,47.69,47.7,47.59,47.67,28100.0,36.9978,37.0055,36.9202,36.9822,28100.0
2015-03-23 11:10:00,47.68,47.8,47.67,47.73,38100.0,36.99,37.0831,36.9822,37.0288,38100.0
2015-03-23 11:20:00,47.73,47.75,47.64,47.65,25500.0,37.0288,37.0443,36.959,36.9667,25500.0
2015-03-23 11:30:00,47.64,47.73,47.58,47.65,26200.0,36.959,37.0288,36.9124,36.9667,26200.0
2015-03-23 11:40:00,47.64,47.72,47.61,47.61,18700.0,36.959,37.021,36.9357,36.9357,18700.0
2015-03-23 11:50:00,47.61,47.68,47.57,47.68,22800.0,36.9357,36.99,36.9047,36.99,22800.0
2015-03-23 12:00:00,47.66,47.69,47.62,47.66,26000.0,36.9745,36.9978,36.9435,36.9745,26000.0
2015-03-23 12:10:00,47.66,47.7,47.6,47.68,26000.0,36.9745,37.0055,36.9279,36.99,26000.0
2015-03-23 12:20:00,47.63,47.73,47.63,47.64,29400.0,36.9512,37.0288,36.9512,36.959,29400.0
2015-03-23 12:30:00,47.66,47.82,47.64,47.79,46800.0,36.9745,37.0986,36.959,37.0753,46800.0
2015-03-23 12:40:00,47.79,47.83,47.7,47.73,35500.0,37.0753,37.1064,37.0055,37.0288,35500.0
2015-03-23 12:50:00,47.73,47.79,47.63,47.63,28700.0,37.0288,37.0753,36.9512,36.9512,28700.0
2015-03-23 13:00:00,47.63,47.76,47.61,47.71,26600.0,36.9512,37.0521,36.9357,37.0133,26600.0
2015-03-23 13:10:00,47.72,47.72,47.61,47.63,32200.0,37.021,37.021,36.9357,36.9512,32200.0
2015-03-23 13:20:00,47.64,47.64,47.5,47.51,29500.0,36.959,36.959,36.8504,36.8581,29500.0
2015-03-23 13:30:00,47.52,47.6,47.51,47.6,17400.0,36.8659,36.9279,36.8581,36.9279,17400.0
2015-03-23 13:40:00,47.61,47.79,47.61,47.71,26300.0,36.9357,37.0753,36.9357,37.0133,26300.0
2015-03-23 13:50:00,47.7,47.74,47.66,47.72,20900.0,37.0055,37.0365,36.9745,37.021,20900.0
2015-03-23 14:00:00,47.73,47.83,47.73,47.8,34600.0,37.0288,37.1064,37.0288,37.0831,34600.0
2015-03-23 14:10:00,47.81,47.86,47.76,47.8,47800.0,37.0909,37.1296,37.0521,37.0831,47800.0
2015-03-23 14:20:00,47.8,47.86,47.78,47.82,51800.0,37.0831,37.1296,37.0676,37.0986,51800.0
2015-03-23 14:30:00,47.82,47.82,47.72,47.74,29000.0,37.0986,37.0986,37.021,37.0365,29000.0
2015-03-23 14:40:00,47.74,47.82,47.73,47.75,32000.0,37.0365,37.0986,37.0288,37.0443,32000.0
2015-03-23 14:50:00,47.75,47.85,47.75,47.8,30900.0,37.0443,37.1219,37.0443,37.0831,30900.0
2015-03-23 15:00:00,47.8,47.85,47.73,47.84,37100.0,37.0831,37.1219,37.0288,37.1141,37100.0
2015-03-23 15:10:00,47.84,47.86,47.78,47.81,38600.0,37.1141,37.1296,37.0676,37.0909,38600.0
2015-03-23 15:20:00,47.82,47.86,47.76,47.77,48500.0,37.0986,37.1296,37.0521,37.0598,48500.0
2015-03-23 15:30:00,47.78,47.81,47.71,47.79,98300.0,37.0676,37.0909,37.0133,37.0753,98300.0
2015-03-23 15:40:00,47.78,47.79,47.7,47.76,129700.0,37.0676,37.0753,37.0055,37.0521,129700.0
2015-03-23 15:50:00,47.76,47.76,47.64,47.64,168200.0,37.0521,37.0521,36.959,36.959,168200.0
2015-03-24 09:30:00,47.57,47.74,47.43,47.47,43900.0,36.9047,37.0365,36.7961,36.8271,43900.0
2015-03-24 09:40:00,47.46,47.6,47.33,47.54,33200.0,36.8193,36.9279,36.7185,36.8814,33200.0
2015-03-24 09:50:00,47.55,47.6,47.37,47.53,28800.0,36.8891,36.9279,36.7495,36.8736,28800.0
2015-03-24 10:00:00,47.53,47.6,47.38,47.6,33500.0,36.8736,36.9279,36.7573,36.9279,33500.0
2015-03-24 10:10:00,47.6,47.61,47.46,47.49,66700.0,36.9279,36.9357,36.8193,36.8426,66700.0
2015-03-24 10:20:00,47.5,47.5,47.32,47.46,36800.0,36.8504,36.8504,36.7107,36.8193,36800.0
2015-03-24 10:30:00,47.46,47.5,47.28,47.32,22000.0,36.8193,36.8504,36.6797,36.7107,22000.0
2015-03-24 10:40:00,47.3,47.32,47.18,47.22,37900.0,36.6952,36.7107,36.6021,36.6331,37900.0
2015-03-24 10:50:00,47.23,47.38,47.23,47.32,44400.0,36.6409,36.7573,36.6409,36.7107,44400.0
2015-03-24 11:00:00,47.31,47.45,47.26,47.4,27500.0,36.703,36.8116,36.6642,36.7728,27500.0
2015-03-24 11:10:00,47.4,47.64,47.39,47.6,39900.0,36.7728,36.959,36.765,36.9279,39900.0
2015-03-24 11:20:00,47.59,47.61,47.5,47.53,50100.0,36.9202,36.9357,36.8504,36.8736,50100.0
2015-03-24 11:30:00,47.52,47.62,47.5,47.58,37100.0,36.8659,36.9435,36.8504,36.9124,37100.0
2015-03-24 11:40:00,47.58,47.6,47.49,47.52,33900.0,36.9124,36.9279,36.8426,36.8659,33900.0
2015-03-24 11:50:00,47.52,47.57,47.46,47.46,29500.0,36.8659,36.9047,36.8193,36.8193,29500.0
2015-03-24 12:00:00,47.46,47.6,47.46,47.57,19500.0,36.8193,36.9279,36.8193,36.9047,19500.0
2015-03-24 12:10:00,47.58,47.59,47.42,47.42,26100.0,36.9124,36.9202,36.7883,36.7883,26100.0
2015-03-24 12:20:00,47.42,47.42,47.36,47.36,25700.0,36.7883,36.7883,36.7417,36.7417,25700.0
2015-03-24 12:30:00,47.38,47.39,47.26,47.3,26300.0,36.7573,36.765,36.6642,36.6952,26300.0
2015-03-24 12:40:00,47.3,47.37,47.18,47.19,37400.0,36.6952,36.7495,36.6021,36.6099,37400.0
2015-03-24 12:50:00,47.18,47.33,47.15,47.28,29700.0,36.6021,36.7185,36.5788,36.6797,29700.0
2015-03-24 13:00:00,47.28,47.35,47.22,47.22,36700.0,36.6797,36.734,36.6331,36.6331,36700.0
2015-03-24 13:10:00,47.22,47.22,47.07,47.07,29900.0,36.6331,36.6331,36.5168,36.5168,29900.0
2015-03-24 13:20:00,47.07,47.09,46.96,47.05,32200.0,36.5168,36.5323,36.4314,36.5012,32200.0
2015-03-24 13:30:00,47.05,47.17,47.03,47.15,27300.0,36.5012,36.5943,36.4857,36.5788,27300.0
2015-03-24 13:40:00,47.15,47.23,47.11,47.15,28700.0,36.5788,36.6409,36.5478,36.5788,28700.0
2015-03-24 13:50:00,47.16,47.23,47.14,47.14,25500.0,36.5866,36.6409,36.5711,36.5711,25500.0
2015-03-24 14:00:00,47.13,47.24,47.08,47.24,29600.0,36.5633,36.6487,36.5245,36.6487,29600.0
2015-03-24 14:10:00,47.25,47.28,47.12,47.13,29500.0,36.6564,36.6797,36.5556,36.5633,29500.0
2015-03-24 14:20:00,47.14,47.15,47.07,47.14,26400.0,36.5711,36.5788,36.5168,36.5711,26400.0
2015-03-24 14:30:00,47.13,47.15,47.06,47.06,34000.0,36.5633,36.5788,36.509,36.509,34000.0
2015-03-24 14:40:00,47.07,47.07,46.99,47.0,36800.0,36.5168,36.5168,36.4547,36.4625,36800.0
2015-03-24 14:50:00,47.01,47.06,46.98,47.03,30500.0,36.4702,36.509,36.4469,36.4857,30500.0
2015-03-24 15:00:00,47.03,47.1,47.02,47.08,44900.0,36.4857,36.54,36.478,36.5245,44900.0
2015-03-24 15:10:00,47.07,47.07,47.01,47.04,52200.0,36.5168,36.5168,36.4702,36.4935,52200.0
2015-03-24 15:20:00,47.04,47.07,46.99,47.01,80700.0,36.4935,36.5168,36.4547,36.4702,80700.0
2015-03-24 15:30:00,47.01,47.11,47.0,47.1,65200.0,36.4702,36.5478,36.4625,36.54,65200.0
2015-03-24 15:40:00,47.1,47.14,47.02,47.08,134300.0,36.54,36.5711,36.478,36.5245,134300.0
2015-03-24 15:50:00,47.07,47.1,47.01,47.03,169000.0,36.5168,36.54,36.4702,36.4857,169000.0
2015-03-25 09:30:00,47.62,47.62,47.37,47.53,79100.0,36.9435,36.9435,36.7495,36.8736,79100.0
2015-03-25 09:40:00,47.48,47.56,47.28,47.28,42900.0,36.8348,36.8969,36.6797,36.6797,42900.0
2015-03-25 09:50:00,47.22,47.4,47.2,47.33,24800.0,36.6331,36.7728,36.6176,36.7185,24800.0
2015-03-25 10:00:00,47.3,47.37,47.24,47.34,65100.0,36.6952,36.7495,36.6487,36.7262,65100.0
2015-03-25 10:10:00,47.34,47.43,47.28,47.4,44200.0,36.7262,36.7961,36.6797,36.7728,44200.0
2015-03-25 10:20:00,47.4,47.59,47.4,47.47,48700.0,36.7728,36.9202,36.7728,36.8271,48700.0
2015-03-25 10:30:00,47.47,47.47,47.23,47.25,55800.0,36.8271,36.8271,36.6409,36.6564,55800.0
2015-03-25 10:40:00,47.24,47.33,47.19,47.33,47200.0,36.6487,36.7185,36.6099,36.7185,47200.0
2015-03-25 10:50:00,47.32,47.35,47.27,47.31,34700.0,36.7107,36.734,36.6719,36.703,34700.0
2015-03-25 11:00:00,47.32,47.47,47.31,47.4,50800.0,36.7107,36.8271,36.703,36.7728,50800.0
2015-03-25 11:10:00,47.42,47.43,47.33,47.35,56700.0,36.7883,36.7961,36.7185,36.734,56700.0
2015-03-25 11:20:00,47.36,47.36,47.17,47.19,29400.0,36.7417,36.7417,36.5943,36.6099,29400.0
2015-03-25 11:30:00,47.19,47.23,47.01,47.02,36800.0,36.6099,36.6409,36.4702,36.478,36800.0
2015-03-25 11:40:00,47.02,47.17,47.01,47.14,37100.0,36.478,36.5943,36.4702,36.5711,37100.0
2015-03-25 11:50:00,47.14,47.15,47.04,47.07,37500.0,36.5711,36.5788,36.4935,36.5168,37500.0
2015-03-25 12:00:00,47.07,47.07,46.94,46.96,38800.0,36.5168,36.5168,36.4159,36.4314,38800.0
2015-03-25 12:10:00,46.97,47.07,46.97,47.07,44900.0,36.4392,36.5168,36.4392,36.5168,44900.0
2015-03-25 12:20:00,47.07,47.07,46.95,46.99,29200.0,36.5168,36.5168,36.4237,36.4547,29200.0
2015-03-25 12:30:00,46.99,47.0,46.93,46.93,28500.0,36.4547,36.4625,36.4082,36.4082,28500.0
2015-03-25 12:40:00,46.93,46.93,46.81,46.83,26200.0,36.4082,36.4082,36.3151,36.3306,26200.0
2015-03-25 12:50:00,46.85,46.91,46.8,46.91,26800.0,36.3461,36.3926,36.3073,36.3926,26800.0
2015-03-25 13:00:00,46.9,46.9,46.82,46.83,29900.0,36.3849,36.3849,36.3228,36.3306,29900.0
2015-03-25 13:10:00,46.8,46.8,46.75,46.8,40100.0,36.3073,36.3073,36.2685,36.3073,40100.0
2015-03-25 13:20:00,46.8,46.88,46.8,46.87,32300.0,36.3073,36.3694,36.3073,36.3616,32300.0
2015-03-25 13:30:00,46.87,46.88,46.77,46.86,31500.0,36.3616,36.3694,36.284,36.3538,31500.0
2015-03-25 13:40:00,46.85,46.89,46.8,46.87,52900.0,36.3461,36.3771,36.3073,36.3616,52900.0
2015-03-25 13:50:00,46.88,46.93,46.83,46.91,29500.0,36.3694,36.4082,36.3306,36.3926,29500.0
2015-03-25 14:00:00,46.91,46.91,46.78,46.79,32500.0,36.3926,36.3926,36.2918,36.2995,32500.0
2015-03-25 14:10:00,46.79,46.83,46.77,46.83,48600.0,36.2995,36.3306,36.284,36.3306,48600.0
2015-03-25 14:20:00,46.82,46.88,46.76,46.82,36200.0,36.3228,36.3694,36.2763,36.3228,36200.0
2015-03-25 14:30:00,46.84,47.03,46.83,47.02,80100.0,36.3383,36.4857,36.3306,36.478,80100.0
2015-03-25 14:40:00,47.02,47.05,46.96,47.01,43900.0,36.478,36.5012,36.4314,36.4702,43900.0
2015-03-25 14:50:00,47.01,47.07,46.96,47.04,90800.0,36.4702,36.5168,36.4314,36.4935,90800.0
2015-03-25 15:00:00,47.04,47.05,46.93,46.94,64600.0,36.4935,36.5012,36.4082,36.4159,64600.0
2015-03-25 15:10:00,46.95,46.95,46.83,46.87,99600.0,36.4237,36.4237,36.3306,36.3616,99600.0
2015-03-25 15:20:00,46.88,46.9,46.83,46.85,121500.0,36.3694,36.3849,36.3306,36.3461,121500.0
2015-03-25 15:30:00,46.86,46.96,46.85,46.94,172600.0,36.3538,36.4314,36.3461,36.4159,172600.0
2015-03-25 15:40:00,46.93,46.94,46.75,46.81,146500.0,36.4082,36.4159,36.2685,36.3151,146500.0
2015-03-25 15:50:00,46.8,46.85,46.76,46.77,412500.0,36.3073,36.3461,36.2763,36.284,412500.0
2015-03-26 09:30:00,46.99,47.36,46.95,47.08,48300.0,36.4547,36.7417,36.4237,36.5245,48300.0
2015-03-26 09:40:00,47.09,47.26,47.09,47.23,18500.0,36.5323,36.6642,36.5323,36.6409,18500.0
2015-03-26 09:50:00,47.22,47.22,47.04,47.15,45400.0,36.6331,36.6331,36.4935,36.5788,45400.0
2015-03-26 10:00:00,47.14,47.17,46.94,46.94,21600.0,36.5711,36.5943,36.4159,36.4159,21600.0
2015-03-26 10:10:00,46.94,47.04,46.84,47.0,67100.0,36.4159,36.4935,36.3383,36.4625,67100.0
2015-03-26 10:20:00,46.99,47.16,46.93,47.12,45500.0,36.4547,36.5866,36.4082,36.5556,45500.0
2015-03-26 10:30:00,47.1,47.18,46.99,46.99,51500.0,36.54,36.6021,36.4547,36.4547,51500.0
2015-03-26 10:40:00,46.99,47.06,46.96,46.99,53900.0,36.4547,36.509,36.4314,36.4547,53900.0
2015-03-26 10:50:00,46.99,47.03,46.92,46.98,64600.0,36.4547,36.4857,36.4004,36.4469,64600.0
2015-03-26 11:00:00,46.97,47.02,46.89,46.99,75000.0,36.4392,36.478,36.3771,36.4547,75000.0
2015-03-26 11:10:00,46.98,47.02,46.95,46.98,78800.0,36.4469,36.478,36.4237,36.4469,78800.0
2015-03-26 11:20:00,46.96,47.05,46.8,47.04,196200.0,36.4314,36.5012,36.3073,36.4935,196200.0
2015-03-26 11:30:00,47.01,47.09,46.98,47.0,29400.0,36.4702,36.5323,36.4469,36.4625,29400.0
2015-03-26 11:40:00,47.01,47.11,47.01,47.08,28400.0,36.4702,36.5478,36.4702,36.5245,28400.0
2015-03-26 11:50:00,47.09,47.2,47.03,47.2,32100.0,36.5323,36.6176,36.4857,36.6176,32100.0
2015-03-26 12:00:00,47.19,47.22,47.14,47.21,39800.0,36.6099,36.6331,36.5711,36.6254,39800.0
2015-03-26 12:10:00,47.21,47.24,47.09,47.15,84100.0,36.6254,36.6487,36.5323,36.5788,84100.0
2015-03-26 12:20:00,47.15,47.2,47.07,47.14,59800.0,36.5788,36.6176,36.5168,36.5711,59800.0
2015-03-26 12:30:00,47.14,47.2,47.11,47.19,24800.0,36.5711,36.6176,36.5478,36.6099,24800.0
2015-03-26 12:40:00,47.18,47.26,47.15,47.23,25200.0,36.6021,36.6642,36.5788,36.6409,25200.0
2015-03-26 12:50:00,47.24,47.32,47.24,47.29,27300.0,36.6487,36.7107,36.6487,36.6874,27300.0
2015-03-26 13:00:00,47.27,47.28,47.2,47.23,23600.0,36.6719,36.6797,36.6176,36.6409,23600.0
2015-03-26 13:10:00,47.23,47.27,47.19,47.24,41000.0,36.6409,36.6719,36.6099,36.6487,41000.0
2015-03-26 13:20:00,47.24,47.3,47.22,47.29,35000.0,36.6487,36.6952,36.6331,36.6874,35000.0
2015-03-26 13:30:00,47.28,47.3,47.25,47.27,26400.0,36.6797,36.6952,36.6564,36.6719,26400.0
2015-03-26 13:40:00,47.27,47.38,47.27,47.37,38600.0,36.6719,36.7573,36.6719,36.7495,38600.0
2015-03-26 13:50:00,47.38,47.45,47.36,47.41,36400.0,36.7573,36.8116,36.7417,36.7805,36400.0
2015-03-26 14:00:00,47.41,47.43,47.32,47.37,23800.0,36.7805,36.7961,36.7107,36.7495,23800.0
2015-03-26 14:10:00,47.37,47.39,47.31,47.39,22400.0,36.7495,36.765,36.703,36.765,22400.0
2015-03-26 14:20:00,47.38,47.43,47.36,47.37,21100.0,36.7573,36.7961,36.7417,36.7495,21100.0
2015-03-26 14:30:00,47.35,47.37,47.26,47.27,21500.0,36.734,36.7495,36.6642,36.6719,21500.0
2015-03-26 14:40:00,47.28,47.31,47.25,47.25,37800.0,36.6797,36.703,36.6564,36.6564,37800.0
2015-03-26 14:50:00,47.25,47.25,47.15,47.15,33400.0,36.6564,36.6564,36.5788,36.5788,33400.0
2015-03-26 15:00:00,47.14,47.21,47.11,47.2,36300.0,36.5711,36.6254,36.5478,36.6176,36300.0
2015-03-26 15:10:00,47.2,47.21,47.14,47.16,37300.0,36.6176,36.6254,36.5711,36.5866,37300.0
2015-03-26 15:20:00,47.17,47.27,47.13,47.26,44200.0,36.5943,36.6719,36.5633,36.6642,44200.0
2015-03-26 15:30:00,47.26,47.31,47.19,47.23,69500.0,36.6642,36.703,36.6099,36.6409,69500.0
2015-03-26 15:40:00,47.22,47.22,47.09,47.2,101000.0,36.6331,36.6331,36.5323,36.6176,101000.0
2015-03-26 15:50:00,47.2,47.2,47.1,47.13,203400.0,36.6176,36.6176,36.54,36.5633,203400.0
2015-03-27 09:30:00,46.35,46.35,45.89,46.12,82900.0,36.2462,36.2462,35.8865,36.0664,82900.0
2015-03-27 09:40:00,46.09,46.15,45.9,46.1,50600.0,36.0429,36.0898,35.8943,36.0507,50600.0
2015-03-27 09:50:00,46.1,46.46,46.07,46.46,30800.0,36.0507,36.3323,36.0273,36.3323,30800.0
2015-03-27 10:00:00,46.44,46.48,46.32,46.4,34700.0,36.3166,36.3479,36.2228,36.2853,34700.0
2015-03-27 10:10:00,46.39,46.5,46.27,46.29,35200.0,36.2775,36.3635,36.1837,36.1993,35200.0
2015-03-27 10:20:00,46.29,46.38,46.29,46.37,31300.0,36.1993,36.2697,36.1993,36.2619,31300.0
2015-03-27 10:30:00,46.35,46.38,46.28,46.33,26600.0,36.2462,36.2697,36.1915,36.2306,26600.0
2015-03-27 10:40:00,46.34,46.41,46.25,46.39,14600.0,36.2384,36.2932,36.168,36.2775,14600.0
2015-03-27 10:50:00,46.41,46.46,46.37,46.41,14200.0,36.2932,36.3323,36.2619,36.2932,14200.0
2015-03-27 11:00:00,46.41,46.44,46.32,46.4,30300.0,36.2932,36.3166,36.2228,36.2853,30300.0
2015-03-27 11:10:00,46.38,46.38,46.25,46.25,47700.0,36.2697,36.2697,36.168,36.168,47700.0
2015-03-27 11:20:00,46.26,46.27,46.16,46.27,39200.0,36.1759,36.1837,36.0977,36.1837,39200.0
2015-03-27 11:30:00,46.26,46.34,46.23,46.31,22900.0,36.1759,36.2384,36.1524,36.215,22900.0
2015-03-27 11:40:00,46.31,46.33,46.2,46.33,22000.0,36.215,36.2306,36.1289,36.2306,22000.0
2015-03-27 11:50:00,46.31,46.41,46.29,46.41,26300.0,36.215,36.2932,36.1993,36.2932,26300.0
2015-03-27 12:00:00,46.41,46.48,46.37,46.47,30400.0,36.2932,36.3479,36.2619,36.3401,30400.0
2015-03-27 12:10:00,46.48,46.52,46.3,46.31,20700.0,36.3479,36.3792,36.2071,36.215,20700.0
2015-03-27 12:20:00,46.3,46.35,46.25,46.31,29200.0,36.2071,36.2462,36.168,36.215,29200.0
2015-03-27 12:30:00,46.32,46.44,46.31,46.39,20400.0,36.2228,36.3166,36.215,36.2775,20400.0
2015-03-27 12:40:00,46.4,46.46,46.34,46.35,10400.0,36.2853,36.3323,36.2384,36.2462,10400.0
2015-03-27 12:50:00,46.35,46.39,46.34,46.36,21400.0,36.2462,36.2775,36.2384,36.2541,21400.0
2015-03-27 13:00:00,46.36,46.38,46.27,46.27,20800.0,36.2541,36.2697,36.1837,36.1837,20800.0
2015-03-27 13:10:00,46.27,46.36,46.25,46.34,44500.0,36.1837,36.2541,36.168,36.2384,44500.0
2015-03-27 13:20:00,46.33,46.34,46.28,46.32,25000.0,36.2306,36.2384,36.1915,36.2228,25000.0
2015-03-27 13:30:00,46.32,46.42,46.31,46.42,22400.0,36.2228,36.301,36.215,36.301,22400.0
2015-03-27 13:40:00,46.42,46.48,46.41,46.45,23100.0,36.301,36.3479,36.2932,36.3244,23100.0
2015-03-27 13:50:00,46.46,46.53,46.42,46.47,18200.0,36.3323,36.387,36.301,36.3401,18200.0
2015-03-27 14:00:00,46.47,46.55,46.44,46.45,17200.0,36.3401,36.4026,36.3166,36.3244,17200.0
2015-03-27 14:10:00,46.46,46.56,46.46,46.48,23300.0,36.3323,36.4105,36.3323,36.3479,23300.0
2015-03-27 14:20:00,46.47,46.6,46.46,46.5,18200.0,36.3401,36.4417,36.3323,36.3635,18200.0
2015-03-27 14:30:00,46.51,46.55,46.45,46.48,20000.0,36.3714,36.4026,36.3244,36.3479,20000.0
2015-03-27 14:40:00,46.47,46.48,46.43,46.43,52000.0,36.3401,36.3479,36.3088,36.3088,52000.0
2015-03-27 14:50:00,46.44,46.49,46.43,46.48,17100.0,36.3166,36.3557,36.3088,36.3479,17100.0
2015-03-27 15:00:00,46.48,46.53,46.44,46.45,27900.0,36.3479,36.387,36.3166,36.3244,27900.0
2015-03-27 15:10:00,46.45,46.45,46.37,46.41,40700.0,36.3244,36.3244,36.2619,36.2932,40700.0
2015-03-27 15:20:00,46.41,46.43,46.4,46.42,43300.0,36.2932,36.3088,36.2853,36.301,43300.0
2015-03-27 15:30:00,46.42,46.53,46.41,46.49,94200.0,36.301,36.387,36.2932,36.3557,94200.0
2015-03-27 15:40:00,46.49,46.51,46.43,46.47,181200.0,36.3557,36.3714,36.3088,36.3401,181200.0
2015-03-27 15:50:00,46.48,46.51,46.45,46.5,187500.0,36.3479,36.3714,36.3244,36.3635,187500.0
2015-03-30 09:30:00,46.95,46.99,46.82,46.99,88300.0,36.7155,36.7467,36.6138,36.7467,88300.0
2015-03-30 09:40:00,46.96,47.13,46.95,47.09,31800.0,36.7233,36.8562,36.7155,36.8249,31800.0
2015-03-30 09:50:00,47.09,47.12,46.99,47.08,21400.0,36.8249,36.8484,36.7467,36.8171,21400.0
2015-03-30 10:00:00,47.08,47.28,47.03,47.28,25700.0,36.8171,36.9735,36.778,36.9735,25700.0
2015-03-30 10:10:00,47.28,47.37,47.15,47.36,28900.0,36.9735,37.0439,36.8719,37.0361,28900.0
2015-03-30 10:20:00,47.36,47.37,47.23,47.25,20900.0,37.0361,37.0439,36.9344,36.9501,20900.0
2015-03-30 10:30:00,47.24,47.35,47.21,47.35,20400.0,36.9422,37.0283,36.9188,37.0283,20400.0
2015-03-30 10:40:00,47.34,47.35,47.05,47.07,21300.0,37.0204,37.0283,36.7937,36.8093,21300.0
2015-03-30 10:50:00,47.07,47.12,47.04,47.07,20700.0,36.8093,36.8484,36.7858,36.8093,20700.0
2015-03-30 11:00:00,47.05,47.07,46.96,46.98,20700.0,36.7937,36.8093,36.7233,36.7389,20700.0
2015-03-30 11:10:00,46.97,46.97,46.9,46.91,27800.0,36.7311,36.7311,36.6763,36.6842,27800.0
2015-03-30 11:20:00,46.91,46.93,46.8,46.82,52800.0,36.6842,36.6998,36.5981,36.6138,52800.0
2015-03-30 11:30:00,46.83,46.9,46.81,46.89,33500.0,36.6216,36.6763,36.606,36.6685,33500.0
2015-03-30 11:40:00,46.88,46.91,46.81,46.86,23100.0,36.6607,36.6842,36.606,36.6451,23100.0
2015-03-30 11:50:00,46.86,46.87,46.79,46.8,23500.0,36.6451,36.6529,36.5903,36.5981,23500.0
2015-03-30 12:00:00,46.79,46.87,46.76,46.83,23400.0,36.5903,36.6529,36.5669,36.6216,23400.0
2015-03-30 12:10:00,46.82,46.92,46.81,46.91,24100.0,36.6138,36.692,36.606,36.6842,24100.0
2015-03-30 12:20:00,46.91,46.92,46.81,46.82,21600.0,36.6842,36.692,36.606,36.6138,21600.0
2015-03-30 12:30:00,46.83,46.91,46.82,46.91,25000.0,36.6216,36.6842,36.6138,36.6842,25000.0
2015-03-30 12:40:00,46.93,46.95,46.86,46.88,19200.0,36.6998,36.7155,36.6451,36.6607,19200.0
2015-03-30 12:50:00,46.88,46.95,46.83,46.94,21100.0,36.6607,36.7155,36.6216,36.7076,21100.0
2015-03-30 13:00:00,46.94,47.01,46.9,47.01,15200.0,36.7076,36.7624,36.6763,36.7624,15200.0
2015-03-30 13:10:00,47.02,47.05,46.99,47.0,19700.0,36.7702,36.7937,36.7467,36.7546,19700.0
2015-03-30 13:20:00,47.01,47.16,46.99,47.15,48000.0,36.7624,36.8797,36.7467,36.8719,48000.0
2015-03-30 13:30:00,47.13,47.13,47.06,47.12,23700.0,36.8562,36.8562,36.8015,36.8484,23700.0
2015-03-30 13:40:00,47.12,47.14,47.04,47.05,14900.0,36.8484,36.864,36.7858,36.7937,14900.0
2015-03-30 13:50:00,47.05,47.09,47.01,47.08,17300.0,36.7937,36.8249,36.7624,36.8171,17300.0
2015-03-30 14:00:00,47.06,47.18,47.06,47.09,20600.0,36.8015,36.8953,36.8015,36.8249,20600.0
2015-03-30 14:10:00,47.09,47.18,47.09,47.17,23900.0,36.8249,36.8953,36.8249,36.8875,23900.0
2015-03-30 14:20:00,47.17,47.27,47.13,47.14,24900.0,36.8875,36.9657,36.8562,36.864,24900.0
2015-03-30 14:30:00,47.15,47.34,47.14,47.34,24500.0,36.8719,37.0204,36.864,37.0204,24500.0
2015-03-30 14:40:00,47.35,47.48,47.35,47.44,52100.0,37.0283,37.1299,37.0283,37.0986,52100.0
2015-03-30 14:50:00,47.45,47.52,47.39,47.45,41400.0,37.1065,37.1612,37.0595,37.1065,41400.0
2015-03-30 15:00:00,47.45,47.5,47.41,47.49,38500.0,37.1065,37.1456,37.0752,37.1377,38500.0
2015-03-30 15:10:00,47.49,47.58,47.48,47.58,56100.0,37.1377,37.2081,37.1299,37.2081,56100.0
2015-03-30 15:20:00,47.58,47.58,47.44,47.47,43900.0,37.2081,37.2081,37.0986,37.1221,43900.0
2015-03-30 15:30:00,47.47,47.54,47.43,47.46,41400.0,37.1221,37.1768,37.0908,37.1143,41400.0
2015-03-30 15:40:00,47.47,47.49,47.39,47.39,65100.0,37.1221,37.1377,37.0595,37.0595,65100.0
2015-03-30 15:50:00,47.39,47.42,47.31,47.34,163800.0,37.0595,37.083,36.997,37.0204,163800.0
2015-03-31 09:30:00,47.18,47.18,46.66,46.8,55300.0,36.8953,36.8953,36.4887,36.5981,55300.0
2015-03-31 09:40:00,46.8,46.86,46.6,46.63,70800.0,36.5981,36.6451,36.4417,36.4652,70800.0
2015-03-31 09:50:00,46.64,46.79,46.55,46.75,45600.0,36.473,36.5903,36.4026,36.559,45600.0
2015-03-31 10:00:00,46.75,46.79,46.58,46.67,36100.0,36.559,36.5903,36.4261,36.4965,36100.0
2015-03-31 10:10:00,46.68,46.78,46.67,46.77,20200.0,36.5043,36.5825,36.4965,36.5747,20200.0
2015-03-31 10:20:00,46.74,46.84,46.72,46.82,26300.0,36.5512,36.6294,36.5356,36.6138,26300.0
2015-03-31 10:30:00,46.82,46.86,46.73,46.78,27800.0,36.6138,36.6451,36.5434,36.5825,27800.0
2015-03-31 10:40:00,46.77,46.84,46.74,46.74,17400.0,36.5747,36.6294,36.5512,36.5512,17400.0
2015-03-31 10:50:00,46.74,46.79,46.63,46.64,24500.0,36.5512,36.5903,36.4652,36.473,24500.0
2015-03-31 11:00:00,46.64,46.83,46.63,46.79,21000.0,36.473,36.6216,36.4652,36.5903,21000.0
2015-03-31 11:10:00,46.78,46.97,46.78,46.96,23600.0,36.5825,36.7311,36.5825,36.7233,23600.0
2015-03-31 11:20:00,46.97,47.06,46.94,47.0,39600.0,36.7311,36.8015,36.7076,36.7546,39600.0
2015-03-31 11:30:00,47.0,47.01,46.88,46.94,18200.0,36.7546,36.7624,36.6607,36.7076,18200.0
2015-03-31 11:40:00,46.94,47.02,46.91,47.02,43100.0,36.7076,36.7702,36.6842,36.7702,43100.0
2015-03-31 11:50:00,47.02,47.07,47.0,47.07,16900.0,36.7702,36.8093,36.7546,36.8093,16900.0
2015-03-31 12:00:00,47.06,47.06,46.96,47.01,21300.0,36.8015,36.8015,36.7233,36.7624,21300.0
2015-03-31 12:10:00,47.0,47.17,46.99,47.15,54500.0,36.7546,36.8875,36.7467,36.8719,54500.0
2015-03-31 12:20:00,47.15,47.33,47.14,47.33,39900.0,36.8719,37.0126,36.864,37.0126,39900.0
2015-03-31 12:30:00,47.31,47.31,47.2,47.28,35200.0,36.997,36.997,36.911,36.9735,35200.0
2015-03-31 12:40:00,47.26,47.33,47.2,47.33,33000.0,36.9579,37.0126,36.911,37.0126,33000.0
2015-03-31 12:50:00,47.33,47.47,47.33,47.44,61000.0,37.0126,37.1221,37.0126,37.0986,61000.0
2015-03-31 13:00:00,47.45,47.49,47.38,47.38,63800.0,37.1065,37.1377,37.0517,37.0517,63800.0
2015-03-31 13:10:00,47.39,47.39,47.29,47.36,35800.0,37.0595,37.0595,36.9813,37.0361,35800.0
2015-03-31 13:20:00,47.35,47.36,47.3,47.3,22200.0,37.0283,37.0361,36.9892,36.9892,22200.0
2015-03-31 13:30:00,47.3,47.34,47.26,47.31,21200.0,36.9892,37.0204,36.9579,36.997,21200.0
2015-03-31 13:40:00,47.32,47.38,47.26,47.28,29900.0,37.0048,37.0517,36.9579,36.9735,29900.0
2015-03-31 13:50:00,47.28,47.32,47.21,47.32,42600.0,36.9735,37.0048,36.9188,37.0048,42600.0
2015-03-31 14:00:00,47.33,47.41,47.28,47.41,29600.0,37.0126,37.0752,36.9735,37.0752,29600.0
2015-03-31 14:10:00,47.42,47.49,47.42,47.44,41500.0,37.083,37.1377,37.083,37.0986,41500.0
2015-03-31 14:20:00,47.43,47.49,47.39,47.48,54300.0,37.0908,37.1377,37.0595,37.1299,54300.0
2015-03-31 14:30:00,47.47,47.5,47.45,47.48,63800.0,37.1221,37.1456,37.1065,37.1299,63800.0
2015-03-31 14:40:00,47.48,47.54,47.47,47.53,48800.0,37.1299,37.1768,37.1221,37.169,48800.0
2015-03-31 14:50:00,47.53,47.55,47.48,47.53,31800.0,37.169,37.1847,37.1299,37.169,31800.0
2015-03-31 15:00:00,47.53,47.55,47.41,47.43,44900.0,37.169,37.1847,37.0752,37.0908,44900.0
2015-03-31 15:10:00,47.44,47.46,47.31,47.34,68300.0,37.0986,37.1143,36.997,37.0204,68300.0
2015-03-31 15:20:00,47.34,47.42,47.34,47.41,69000.0,37.0204,37.083,37.0204,37.0752,69000.0
2015-03-31 15:30:00,47.4,47.48,47.31,47.47,73800.0,37.0674,37.1299,36.997,37.1221,73800.0
2015-03-31 15:40:00,47.47,47.7,47.47,47.6,154700.0,37.1221,37.302,37.1221,37.2238,154700.0
2015-03-31 15:50:00,47.6,47.64,47.53,47.53,230800.0,37.2238,37.255,37.169,37.169,230800.0
2015-04-01 09:30:00,46.84,46.95,45.68,45.68,289100.0,36.6294,36.7155,35.7223,35.7223,289100.0
2015-04-01 09:40:00,45.65,45.97,45.59,45.87,213300.0,35.6988,35.9491,35.6519,35.8709,213300.0
2015-04-01 09:50:00,45.89,46.14,45.8,45.93,144200.0,35.8865,36.082,35.8161,35.9178,144200.0
2015-04-01 10:00:00,45.93,46.01,45.82,45.91,103300.0,35.9178,35.9804,35.8318,35.9022,103300.0
2015-04-01 10:10:00,45.91,46.01,45.84,45.88,82700.0,35.9022,35.9804,35.8474,35.8787,82700.0
2015-04-01 10:20:00,45.87,45.95,45.79,45.82,90500.0,35.8709,35.9334,35.8083,35.8318,90500.0
2015-04-01 10:30:00,45.81,45.9,45.77,45.78,71400.0,35.824,35.8943,35.7927,35.8005,71400.0
2015-04-01 10:40:00,45.78,45.9,45.75,45.88,85000.0,35.8005,35.8943,35.777,35.8787,85000.0
2015-04-01 10:50:00,45.89,45.99,45.87,45.95,98700.0,35.8865,35.9647,35.8709,35.9334,98700.0
2015-04-01 11:00:00,45.96,46.04,45.95,46.04,47900.0,35.9413,36.0038,35.9334,36.0038,47900.0
2015-04-01 11:10:00,46.04,46.16,46.01,46.11,87000.0,36.0038,36.0977,35.9804,36.0586,87000.0
2015-04-01 11:20:00,46.1,46.11,46.05,46.07,40200.0,36.0507,36.0586,36.0116,36.0273,40200.0
2015-04-01 11:30:00,46.08,46.09,45.98,46.01,38300.0,36.0351,36.0429,35.9569,35.9804,38300.0
2015-04-01 11:40:00,46.01,46.07,45.97,46.07,59600.0,35.9804,36.0273,35.9491,36.0273,59600.0
2015-04-01 11:50:00,46.07,46.18,46.06,46.1,67800.0,36.0273,36.1133,36.0195,36.0507,67800.0
2015-04-01 12:00:00,46.11,46.19,46.09,46.16,47100.0,36.0586,36.1211,36.0429,36.0977,47100.0
2015-04-01 12:10:00,46.16,46.19,46.01,46.1,51100.0,36.0977,36.1211,35.9804,36.0507,51100.0
2015-04-01 12:20:00,46.11,46.19,46.11,46.17,36200.0,36.0586,36.1211,36.0586,36.1055,36200.0
2015-04-01 12:30:00,46.17,46.19,46.12,46.18,33400.0,36.1055,36.1211,36.0664,36.1133,33400.0
2015-04-01 12:40:00,46.18,46.25,46.17,46.19,39100.0,36.1133,36.168,36.1055,36.1211,39100.0
2015-04-01 12:50:00,46.18,46.19,46.14,46.15,24200.0,36.1133,36.1211,36.082,36.0898,24200.0
2015-04-01 13:00:00,46.14,46.15,46.06,46.09,27500.0,36.082,36.0898,36.0195,36.0429,27500.0
2015-04-01 13:10:00,46.09,46.13,46.05,46.08,26400.0,36.0429,36.0742,36.0116,36.0351,26400.0
2015-04-01 13:20:00,46.09,46.17,46.07,46.15,35600.0,36.0429,36.1055,36.0273,36.0898,35600.0
2015-04-01 13:30:00,46.15,46.18,46.06,46.1,45300.0,36.0898,36.1133,36.0195,36.0507,45300.0
2015-04-01 13:40:00,46.1,46.14,46.07,46.13,43800.0,36.0507,36.082,36.0273,36.0742,43800.0
2015-04-01 13:50:00,46.13,46.22,46.12,46.14,43600.0,36.0742,36.1446,36.0664,36.082,43600.0
2015-04-01 14:00:00,46.15,46.23,46.15,46.21,38600.0,36.0898,36.1524,36.0898,36.1368,38600.0
2015-04-01 14:10:00,46.21,46.23,46.12,46.13,36300.0,36.1368,36.1524,36.0664,36.0742,36300.0
2015-04-01 14:20:00,46.12,46.13,46.05,46.06,34700.0,36.0664,36.0742,36.0116,36.0195,34700.0
2015-04-01 14:30:00,46.06,46.15,45.99,46.13,56800.0,36.0195,36.0898,35.9647,36.0742,56800.0
2015-04-01 14:40:00,46.13,46.19,46.12,46.18,36200.0,36.0742,36.1211,36.0664,36.1133,36200.0
2015-04-01 14:50:00,46.18,46.2,46.08,46.09,80600.0,36.1133,36.1289,36.0351,36.0429,80600.0
2015-04-01 15:00:00,46.09,46.12,46.03,46.09,78800.0,36.0429,36.0664,35.996,36.0429,78800.0
2015-04-01 15:10:00,46.09,46.2,46.07,46.2,84300.0,36.0429,36.1289,36.0273,36.1289,84300.0
2015-04-01 15:20:00,46.21,46.26,46.18,46.2,88800.0,36.1368,36.1759,36.1133,36.1289,88800.0
2015-04-01 15:30:00,46.2,46.38,46.19,46.33,147400.0,36.1289,36.2697,36.1211,36.2306,147400.0
2015-04-01 15:40:00,46.32,46.35,46.16,46.28,203400.0,36.2228,36.2462,36.0977,36.1915,203400.0
2015-04-01 15:50:00,46.29,46.32,46.26,46.32,293100.0,36.1993,36.2228,36.1759,36.2228,293100.0
2015-04-02 09:30:00,46.42,46.51,45.91,46.15,123400.0,36.301,36.3714,35.9022,36.0898,123400.0
2015-04-02 09:40:00,46.15,46.39,46.15,46.34,50400.0,36.0898,36.2775,36.0898,36.2384,50400.0
2015-04-02 09:50:00,46.32,46.53,46.32,46.37,43100.0,36.2228,36.387,36.2228,36.2619,43100.0
2015-04-02 10:00:00,46.36,46.57,46.3,46.55,40600.0,36.2541,36.4183,36.2071,36.4026,40600.0
2015-04-02 10:10:00,46.55,46.6,46.47,46.6,35700.0,36.4026,36.4417,36.3401,36.4417,35700.0
2015-04-02 10:20:00,46.59,46.64,46.56,46.56,19500.0,36.4339,36.473,36.4105,36.4105,19500.0
2015-04-02 10:30:00,46.58,46.64,46.49,46.6,31600.0,36.4261,36.473,36.3557,36.4417,31600.0
2015-04-02 10:40:00,46.61,46.69,46.57,46.68,29300.0,36.4496,36.5121,36.4183,36.5043,29300.0
2015-04-02 10:50:00,46.67,46.83,46.66,46.81,31400.0,36.4965,36.6216,36.4887,36.606,31400.0
2015-04-02 11:00:00,46.8,46.93,46.75,46.84,34200.0,36.5981,36.6998,36.559,36.6294,34200.0
2015-04-02 11:10:00,46.86,46.94,46.83,46.9,17800.0,36.6451,36.7076,36.6216,36.6763,17800.0
2015-04-02 11:20:00,46.89,46.93,46.85,46.88,18600.0,36.6685,36.6998,36.6372,36.6607,18600.0
2015-04-02 11:30:00,46.88,46.94,46.84,46.9,20200.0,36.6607,36.7076,36.6294,36.6763,20200.0
2015-04-02 11:40:00,46.9,47.0,46.8,46.97,46000.0,36.6763,36.7546,36.5981,36.7311,46000.0
2015-04-02 11:50:00,46.97,47.04,46.89,47.02,32200.0,36.7311,36.7858,36.6685,36.7702,32200.0
2015-04-02 12:00:00,47.01,47.01,46.88,47.01,33900.0,36.7624,36.7624,36.6607,36.7624,33900.0
2015-04-02 12:10:00,47.01,47.13,47.0,47.12,30000.0,36.7624,36.8562,36.7546,36.8484,30000.0
2015-04-02 12:20:00,47.12,47.18,47.09,47.18,16600.0,36.8484,36.8953,36.8249,36.8953,16600.0
2015-04-02 12:30:00,47.16,47.22,47.14,47.2,23200.0,36.8797,36.9266,36.864,36.911,23200.0
2015-04-02 12:40:00,47.2,47.28,47.16,47.24,34700.0,36.911,36.9735,36.8797,36.9422,34700.0
2015-04-02 12:50:00,47.26,47.29,47.13,47.16,45600.0,36.9579,36.9813,36.8562,36.8797,45600.0
2015-04-02 13:00:00,47.14,47.21,47.12,47.14,26600.0,36.864,36.9188,36.8484,36.864,26600.0
2015-04-02 13:10:00,47.14,47.24,47.13,47.22,22000.0,36.864,36.9422,36.8562,36.9266,22000.0
2015-04-02 13:20:00,47.22,47.34,47.2,47.29,36000.0,36.9266,37.0204,36.911,36.9813,36000.0
2015-04-02 13:30:00,47.3,47.32,47.18,47.24,35300.0,36.9892,37.0048,36.8953,36.9422,35300.0
2015-04-02 13:40:00,47.24,47.24,47.08,47.21,22700.0,36.9422,36.9422,36.8171,36.9188,22700.0
2015-04-02 13:50:00,47.21,47.34,47.21,47.23,28400.0,36.9188,37.0204,36.9188,36.9344,28400.0
2015-04-02 14:00:00,47.23,47.27,47.15,47.24,28300.0,36.9344,36.9657,36.8719,36.9422,28300.0
2015-04-02 14:10:00,47.26,47.32,47.16,47.3,21700.0,36.9579,37.0048,36.8797,36.9892,21700.0
2015-04-02 14:20:00,47.32,47.32,47.2,47.26,23700.0,37.0048,37.0048,36.911,36.9579,23700.0
2015-04-02 14:30:00,47.25,47.29,47.18,47.23,30100.0,36.9501,36.9813,36.8953,36.9344,30100.0
2015-04-02 14:40:00,47.22,47.23,47.12,47.19,29900.0,36.9266,36.9344,36.8484,36.9031,29900.0
2015-04-02 14:50:00,47.17,47.32,47.16,47.31,22800.0,36.8875,37.0048,36.8797,36.997,22800.0
2015-04-02 15:00:00,47.3,47.3,47.19,47.24,40400.0,36.9892,36.9892,36.9031,36.9422,40400.0
2015-04-02 15:10:00,47.23,47.3,47.16,47.22,46900.0,36.9344,36.9892,36.8797,36.9266,46900.0
2015-04-02 15:20:00,47.23,47.27,47.19,47.26,59200.0,36.9344,36.9657,36.9031,36.9579,59200.0
2015-04-02 15:30:00,47.25,47.33,47.21,47.31,87700.0,36.9501,37.0126,36.9188,36.997,87700.0
2015-04-02 15:40:00,47.31,47.36,47.27,47.36,109400.0,36.997,37.0361,36.9657,37.0361,109400.0
2015-04-02 15:50:00,47.36,47.36,47.26,47.26,238500.0,37.0361,37.0361,36.9579,36.9579,238500.0
2015-04-06 09:30:00,47.3,47.46,47.02,47.24,56800.0,36.9892,37.1143,36.7702,36.9422,56800.0
2015-04-06 09:40:00,47.25,47.35,47.1,47.31,26800.0,36.9501,37.0283,36.8328,36.997,26800.0
2015-04-06 09:50:00,47.35,47.36,47.07,47.09,19300.0,37.0283,37.0361,36.8093,36.8249,19300.0
2015-04-06 10:00:00,47.1,47.32,47.02,47.28,52600.0,36.8328,37.0048,36.7702,36.9735,52600.0
2015-04-06 10:10:00,47.28,47.31,47.06,47.08,28400.0,36.9735,36.997,36.8015,36.8171,28400.0
2015-04-06 10:20:00,47.08,47.25,47.08,47.12,25400.0,36.8171,36.9501,36.8171,36.8484,25400.0
2015-04-06 10:30:00,47.14,47.19,47.1,47.12,26000.0,36.864,36.9031,36.8328,36.8484,26000.0
2015-04-06 10:40:00,47.13,47.13,47.0,47.04,33200.0,36.8562,36.8562,36.7546,36.7858,33200.0
2015-04-06 10:50:00,47.04,47.06,46.98,47.02,26000.0,36.7858,36.8015,36.7389,36.7702,26000.0
2015-04-06 11:00:00,47.02,47.07,46.94,47.05,68500.0,36.7702,36.8093,36.7076,36.7937,68500.0
2015-04-06 11:10:00,47.05,47.14,47.05,47.08,22100.0,36.7937,36.864,36.7937,36.8171,22100.0
2015-04-06 11:20:00,47.09,47.09,47.01,47.04,30100.0,36.8249,36.8249,36.7624,36.7858,30100.0
2015-04-06 11:30:00,47.05,47.06,47.0,47.0,26700.0,36.7937,36.8015,36.7546,36.7546,26700.0
2015-04-06 11:40:00,47.0,47.0,46.93,46.95,43600.0,36.7546,36.7546,36.6998,36.7155,43600.0
2015-04-06 11:50:00,46.95,46.96,46.91,46.93,22900.0,36.7155,36.7233,36.6842,36.6998,22900.0
2015-04-06 12:00:00,46.93,46.95,46.87,46.95,25100.0,36.6998,36.7155,36.6529,36.7155,25100.0
2015-04-06 12:10:00,46.94,46.94,46.82,46.84,25700.0,36.7076,36.7076,36.6138,36.6294,25700.0
2015-04-06 12:20:00,46.83,46.92,46.83,46.86,23200.0,36.6216,36.692,36.6216,36.6451,23200.0
2015-04-06 12:30:00,46.86,46.86,46.81,46.83,14800.0,36.6451,36.6451,36.606,36.6216,14800.0
2015-04-06 12:40:00,46.83,46.84,46.79,46.83,21600.0,36.6216,36.6294,36.5903,36.6216,21600.0
2015-04-06 12:50:00,46.82,46.85,46.76,46.8,24400.0,36.6138,36.6372,36.5669,36.5981,24400.0
2015-04-06 13:00:00,46.79,46.83,46.74,46.81,30900.0,36.5903,36.6216,36.5512,36.606,30900.0
2015-04-06 13:10:00,46.81,46.89,46.81,46.88,52500.0,36.606,36.6685,36.606,36.6607,52500.0
2015-04-06 13:20:00,46.89,46.93,46.86,46.93,29000.0,36.6685,36.6998,36.6451,36.6998,29000.0
2015-04-06 13:30:00,46.93,46.99,46.9,46.99,23000.0,36.6998,36.7467,36.6763,36.7467,23000.0
2015-04-06 13:40:00,46.99,47.0,46.96,47.0,22400.0,36.7467,36.7546,36.7233,36.7546,22400.0
2015-04-06 13:50:00,46.99,47.01,46.97,47.01,28300.0,36.7467,36.7624,36.7311,36.7624,28300.0
2015-04-06 14:00:00,47.01,47.01,46.94,46.97,22700.0,36.7624,36.7624,36.7076,36.7311,22700.0
2015-04-06 14:10:00,46.98,46.98,46.92,46.92,22700.0,36.7389,36.7389,36.692,36.692,22700.0
2015-04-06 14:20:00,46.91,46.95,46.9,46.93,19400.0,36.6842,36.7155,36.6763,36.6998,19400.0
2015-04-06 14:30:00,46.94,47.01,46.93,46.94,39000.0,36.7076,36.7624,36.6998,36.7076,39000.0
2015-04-06 14:40:00,46.94,46.94,46.88,46.88,39200.0,36.7076,36.7076,36.6607,36.6607,39200.0
2015-04-06 14:50:00,46.89,46.89,46.82,46.83,37200.0,36.6685,36.6685,36.6138,36.6216,37200.0
2015-04-06 15:00:00,46.83,46.91,46.81,46.81,75500.0,36.6216,36.6842,36.606,36.606,75500.0
2015-04-06 15:10:00,46.8,46.82,46.77,46.81,73400.0,36.5981,36.6138,36.5747,36.606,73400.0
2015-04-06 15:20:00,46.81,46.84,46.72,46.73,136400.0,36.606,36.6294,36.5356,36.5434,136400.0
2015-04-06 15:30:00,46.73,46.77,46.68,46.7,95100.0,36.5434,36.5747,36.5043,36.5199,95100.0
2015-04-06 15:40:00,46.69,46.75,46.68,46.74,164200.0,36.5121,36.559,36.5043,36.5512,164200.0
2015-04-06 15:50:00,46.74,46.79,46.71,46.73,292500.0,36.5512,36.5903,36.5278,36.5434,292500.0
2015-04-07 09:30:00,46.9,46.9,46.7,46.8,45700.0,36.6763,36.6763,36.5199,36.5981,45700.0
2015-04-07 09:40:00,46.89,46.91,46.77,46.87,19400.0,36.6685,36.6842,36.5747,36.6529,19400.0
2015-04-07 09:50:00,46.85,46.92,46.78,46.79,19500.0,36.6372,36.692,36.5825,36.5903,19500.0
2015-04-07 10:00:00,46.8,46.87,46.78,46.78,41100.0,36.5981,36.6529,36.5825,36.5825,41100.0
2015-04-07 10:10:00,46.79,46.85,46.75,46.8,42200.0,36.5903,36.6372,36.559,36.5981,42200.0
2015-04-07 10:20:00,46.8,46.82,46.7,46.75,31200.0,36.5981,36.6138,36.5199,36.559,31200.0
2015-04-07 10:30:00,46.75,46.8,46.73,46.77,24600.0,36.559,36.5981,36.5434,36.5747,24600.0
2015-04-07 10:40:00,46.77,46.77,46.65,46.67,18700.0,36.5747,36.5747,36.4808,36.4965,18700.0
2015-04-07 10:50:00,46.66,46.75,46.66,46.73,24200.0,36.4887,36.559,36.4887,36.5434,24200.0
2015-04-07 11:00:00,46.72,46.8,46.7,46.75,25100.0,36.5356,36.5981,36.5199,36.559,25100.0
2015-04-07 11:10:00,46.75,46.82,46.75,46.78,17400.0,36.559,36.6138,36.559,36.5825,17400.0
2015-04-07 11:20:00,46.77,46.79,46.72,46.73,23200.0,36.5747,36.5903,36.5356,36.5434,23200.0
2015-04-07 11:30:00,46.73,46.78,46.7,46.71,23600.0,36.5434,36.5825,36.5199,36.5278,23600.0
2015-04-07 11:40:00,46.71,46.76,46.67,46.69,31300.0,36.5278,36.5669,36.4965,36.5121,31300.0
2015-04-07 11:50:00,46.69,46.77,46.67,46.77,38300.0,36.5121,36.5747,36.4965,36.5747,38300.0
2015-04-07 12:00:00,46.78,46.82,46.76,46.8,15700.0,36.5825,36.6138,36.5669,36.5981,15700.0
2015-04-07 12:10:00,46.8,46.81,46.77,46.78,14700.0,36.5981,36.606,36.5747,36.5825,14700.0
2015-04-07 12:20:00,46.78,46.93,46.78,46.91,25800.0,36.5825,36.6998,36.5825,36.6842,25800.0
2015-04-07 12:30:00,46.92,46.97,46.9,46.97,20200.0,36.692,36.7311,36.6763,36.7311,20200.0
2015-04-07 12:40:00,46.98,47.0,46.96,46.98,20700.0,36.7389,36.7546,36.7233,36.7389,20700.0
2015-04-07 12:50:00,46.98,47.05,46.97,47.04,27900.0,36.7389,36.7937,36.7311,36.7858,27900.0
2015-04-07 13:00:00,47.05,47.1,47.04,47.05,24600.0,36.7937,36.8328,36.7858,36.7937,24600.0
2015-04-07 13:10:00,47.05,47.11,47.02,47.1,32900.0,36.7937,36.8406,36.7702,36.8328,32900.0
2015-04-07 13:20:00,47.09,47.14,47.08,47.09,24400.0,36.8249,36.864,36.8171,36.8249,24400.0
2015-04-07 13:30:00,47.09,47.13,47.08,47.12,49100.0,36.8249,36.8562,36.8171,36.8484,49100.0
2015-04-07 13:40:00,47.12,47.15,47.1,47.14,23100.0,36.8484,36.8719,36.8328,36.864,23100.0
2015-04-07 13:50:00,47.14,47.15,47.08,47.1,23700.0,36.864,36.8719,36.8171,36.8328,23700.0
2015-04-07 14:00:00,47.1,47.15,47.1,47.15,18900.0,36.8328,36.8719,36.8328,36.8719,18900.0
2015-04-07 14:10:00,47.15,47.19,47.13,47.19,19100.0,36.8719,36.9031,36.8562,36.9031,19100.0
2015-04-07 14:20:00,47.18,47.19,47.14,47.16,17500.0,36.8953,36.9031,36.864,36.8797,17500.0
2015-04-07 14:30:00,47.16,47.2,47.14,47.19,23100.0,36.8797,36.911,36.864,36.9031,23100.0
2015-04-07 14:40:00,47.19,47.23,47.18,47.2,24600.0,36.9031,36.9344,36.8953,36.911,24600.0
2015-04-07 14:50:00,47.2,47.21,47.14,47.16,14300.0,36.911,36.9188,36.864,36.8797,14300.0
2015-04-07 15:00:00,47.15,47.16,47.11,47.14,32200.0,36.8719,36.8797,36.8406,36.864,32200.0
2015-04-07 15:10:00,47.13,47.14,47.09,47.12,31500.0,36.8562,36.864,36.8249,36.8484,31500.0
2015-04-07 15:20:00,47.11,47.11,47.01,47.05,36900.0,36.8406,36.8406,36.7624,36.7937,36900.0
2015-04-07 15:30:00,47.05,47.08,47.0,47.03,61000.0,36.7937,36.8171,36.7546,36.778,61000.0
2015-04-07 15:40:00,47.02,47.1,47.0,47.08,91400.0,36.7702,36.8328,36.7546,36.8171,91400.0
2015-04-07 15:50:00,47.07,47.09,47.0,47.01,148100.0,36.8093,36.8249,36.7546,36.7624,148100.0
2015-04-08 09:30:00,47.44,47.72,47.44,47.57,69400.0,37.0986,37.3176,37.0986,37.2003,69400.0
2015-04-08 09:40:00,47.57,47.57,47.32,47.45,36000.0,37.2003,37.2003,37.0048,37.1065,36000.0
2015-04-08 09:50:00,47.47,47.53,47.32,47.36,34200.0,37.1221,37.169,37.0048,37.0361,34200.0
2015-04-08 10:00:00,47.37,47.48,47.18,47.18,40200.0,37.0439,37.1299,36.8953,36.8953,40200.0
2015-04-08 10:10:00,47.19,47.31,47.17,47.22,32200.0,36.9031,36.997,36.8875,36.9266,32200.0
2015-04-08 10:20:00,47.22,47.33,47.19,47.32,35600.0,36.9266,37.0126,36.9031,37.0048,35600.0
2015-04-08 10:30:00,47.32,47.32,47.14,47.14,47200.0,37.0048,37.0048,36.864,36.864,47200.0
2015-04-08 10:40:00,47.15,47.17,47.03,47.14,47500.0,36.8719,36.8875,36.778,36.864,47500.0
2015-04-08 10:50:00,47.13,47.26,47.13,47.24,34200.0,36.8562,36.9579,36.8562,36.9422,34200.0
2015-04-08 11:00:00,47.23,47.28,47.18,47.28,24800.0,36.9344,36.9735,36.8953,36.9735,24800.0
2015-04-08 11:10:00,47.28,47.37,47.28,47.35,32200.0,36.9735,37.0439,36.9735,37.0283,32200.0
2015-04-08 11:20:00,47.34,47.35,47.22,47.27,30800.0,37.0204,37.0283,36.9266,36.9657,30800.0
2015-04-08 11:30:00,47.27,47.31,47.21,47.31,33100.0,36.9657,36.997,36.9188,36.997,33100.0
2015-04-08 11:40:00,47.32,47.43,47.31,47.4,31100.0,37.0048,37.0908,36.997,37.0674,31100.0
2015-04-08 11:50:00,47.41,47.46,47.39,47.46,46800.0,37.0752,37.1143,37.0595,37.1143,46800.0
2015-04-08 12:00:00,47.45,47.48,47.4,47.47,25600.0,37.1065,37.1299,37.0674,37.1221,25600.0
2015-04-08 12:10:00,47.48,47.52,47.46,47.49,23900.0,37.1299,37.1612,37.1143,37.1377,23900.0
2015-04-08 12:20:00,47.5,47.5,47.43,47.45,26700.0,37.1456,37.1456,37.0908,37.1065,26700.0
2015-04-08 12:30:00,47.44,47.49,47.43,47.49,23500.0,37.0986,37.1377,37.0908,37.1377,23500.0
2015-04-08 12:40:00,47.5,47.61,47.5,47.6,31400.0,37.1456,37.2316,37.1456,37.2238,31400.0
2015-04-08 12:50:00,47.6,47.61,47.54,47.55,32100.0,37.2238,37.2316,37.1768,37.1847,32100.0
2015-04-08 13:00:00,47.56,47.62,47.53,47.6,30900.0,37.1925,37.2394,37.169,37.2238,30900.0
2015-04-08 13:10:00,47.6,47.62,47.55,47.58,35200.0,37.2238,37.2394,37.1847,37.2081,35200.0
2015-04-08 13:20:00,47.57,47.62,47.54,47.59,29400.0,37.2003,37.2394,37.1768,37.2159,29400.0
2015-04-08 13:30:00,47.59,47.64,47.54,47.64,31100.0,37.2159,37.255,37.1768,37.255,31100.0
2015-04-08 13:40:00,47.63,47.64,47.59,47.6,26900.0,37.2472,37.255,37.2159,37.2238,26900.0
2015-04-08 13:50:00,47.6,47.65,47.56,47.56,35700.0,37.2238,37.2629,37.1925,37.1925,35700.0
2015-04-08 14:00:00,47.56,47.56,47.38,47.39,62800.0,37.1925,37.1925,37.0517,37.0595,62800.0
2015-04-08 14:10:00,47.38,47.61,47.37,47.55,35000.0,37.0517,37.2316,37.0439,37.1847,35000.0
2015-04-08 14:20:00,47.56,47.63,47.52,47.54,26200.0,37.1925,37.2472,37.1612,37.1768,26200.0
2015-04-08 14:30:00,47.53,47.57,47.5,47.56,39300.0,37.169,37.2003,37.1456,37.1925,39300.0
2015-04-08 14:40:00,47.55,47.62,47.52,47.62,37000.0,37.1847,37.2394,37.1612,37.2394,37000.0
2015-04-08 14:50:00,47.62,47.64,47.57,47.6,42100.0,37.2394,37.255,37.2003,37.2238,42100.0
2015-04-08 15:00:00,47.61,47.69,47.6,47.68,65200.0,37.2316,37.2941,37.2238,37.2863,65200.0
2015-04-08 15:10:00,47.67,47.8,47.66,47.79,106200.0,37.2785,37.3802,37.2707,37.3723,106200.0
2015-04-08 15:20:00,47.8,47.81,47.69,47.73,96000.0,37.3802,37.388,37.2941,37.3254,96000.0
2015-04-08 15:30:00,47.72,47.74,47.6,47.62,99900.0,37.3176,37.3332,37.2238,37.2394,99900.0
2015-04-08 15:40:00,47.63,47.68,47.55,47.58,130100.0,37.2472,37.2863,37.1847,37.2081,130100.0
2015-04-08 15:50:00,47.58,47.59,47.5,47.58,245500.0,37.2081,37.2159,37.1456,37.2081,245500.0
2015-04-09 09:30:00,47.32,47.41,47.11,47.26,76300.0,37.0048,37.0752,36.8406,36.9579,76300.0
2015-04-09 09:40:00,47.24,47.45,47.22,47.3,32400.0,36.9422,37.1065,36.9266,36.9892,32400.0
2015-04-09 09:50:00,47.27,47.27,46.99,47.13,56700.0,36.9657,36.9657,36.7467,36.8562,56700.0
2015-04-09 10:00:00,47.11,47.18,47.02,47.06,27300.0,36.8406,36.8953,36.7702,36.8015,27300.0
2015-04-09 10:10:00,47.07,47.16,47.05,47.16,29200.0,36.8093,36.8797,36.7937,36.8797,29200.0
2015-04-09 10:20:00,47.13,47.34,47.13,47.32,24700.0,36.8562,37.0204,36.8562,37.0048,24700.0
2015-04-09 10:30:00,47.31,47.37,47.25,47.34,35000.0,36.997,37.0439,36.9501,37.0204,35000.0
2015-04-09 10:40:00,47.35,47.36,47.21,47.26,23500.0,37.0283,37.0361,36.9188,36.9579,23500.0
2015-04-09 10:50:00,47.26,47.33,47.21,47.33,20200.0,36.9579,37.0126,36.9188,37.0126,20200.0
2015-04-09 11:00:00,47.32,47.36,47.28,47.31,19400.0,37.0048,37.0361,36.9735,36.997,19400.0
2015-04-09 11:10:00,47.31,47.31,47.23,47.28,25700.0,36.997,36.997,36.9344,36.9735,25700.0
2015-04-09 11:20:00,47.27,47.34,47.24,47.33,21200.0,36.9657,37.0204,36.9422,37.0126,21200.0
2015-04-09 11:30:00,47.34,47.36,47.24,47.35,51600.0,37.0204,37.0361,36.9422,37.0283,51600.0
2015-04-09 11:40:00,47.36,47.36,47.23,47.3,22000.0,37.0361,37.0361,36.9344,36.9892,22000.0
2015-04-09 11:50:00,47.3,47.39,47.28,47.38,21800.0,36.9892,37.0595,36.9735,37.0517,21800.0
2015-04-09 12:00:00,47.38,47.42,47.36,47.39,18800.0,37.0517,37.083,37.0361,37.0595,18800.0
2015-04-09 12:10:00,47.4,47.5,47.38,47.46,27900.0,37.0674,37.1456,37.0517,37.1143,27900.0
2015-04-09 12:20:00,47.44,47.51,47.42,47.43,24300.0,37.0986,37.1534,37.083,37.0908,24300.0
2015-04-09 12:30:00,47.42,47.43,47.39,47.4,21900.0,37.083,37.0908,37.0595,37.0674,21900.0
2015-04-09 12:40:00,47.39,47.39,47.32,47.36,14100.0,37.0595,37.0595,37.0048,37.0361,14100.0
2015-04-09 12:50:00,47.35,47.42,47.33,47.42,21200.0,37.0283,37.083,37.0126,37.083,21200.0
2015-04-09 13:00:00,47.43,47.49,47.4,47.49,27800.0,37.0908,37.1377,37.0674,37.1377,27800.0
2015-04-09 13:10:00,47.47,47.54,47.47,47.54,31700.0,37.1221,37.1768,37.1221,37.1768,31700.0
2015-04-09 13:20:00,47.54,47.58,47.54,47.56,30400.0,37.1768,37.2081,37.1768,37.1925,30400.0
2015-04-09 13:30:00,47.56,47.59,47.49,47.52,29400.0,37.1925,37.2159,37.1377,37.1612,29400.0
2015-04-09 13:40:00,47.51,47.55,47.48,47.55,32200.0,37.1534,37.1847,37.1299,37.1847,32200.0
2015-04-09 13:50:00,47.55,47.66,47.52,47.65,49900.0,37.1847,37.2707,37.1612,37.2629,49900.0
2015-04-09 14:00:00,47.65,47.71,47.6,47.71,45000.0,37.2629,37.3098,37.2238,37.3098,45000.0
2015-04-09 14:10:00,47.71,47.76,47.69,47.75,31400.0,37.3098,37.3489,37.2941,37.3411,31400.0
2015-04-09 14:20:00,47.74,47.75,47.68,47.73,50800.0,37.3332,37.3411,37.2863,37.3254,50800.0
2015-04-09 14:30:00,47.72,47.81,47.7,47.79,62900.0,37.3176,37.388,37.302,37.3723,62900.0
2015-04-09 14:40:00,47.79,47.8,47.74,47.77,45700.0,37.3723,37.3802,37.3332,37.3567,45700.0
2015-04-09 14:50:00,47.77,47.81,47.76,47.8,50500.0,37.3567,37.388,37.3489,37.3802,50500.0
2015-04-09 15:00:00,47.81,47.81,47.78,47.79,32400.0,37.388,37.388,37.3645,37.3723,32400.0
2015-04-09 15:10:00,47.78,47.9,47.78,47.84,64800.0,37.3645,37.4584,37.3645,37.4114,64800.0
2015-04-09 15:20:00,47.84,47.84,47.77,47.82,67300.0,37.4114,37.4114,37.3567,37.3958,67300.0
2015-04-09 15:30:00,47.82,47.83,47.63,47.66,113800.0,37.3958,37.4036,37.2472,37.2707,113800.0
2015-04-09 15:40:00,47.67,47.76,47.66,47.72,141600.0,37.2785,37.3489,37.2707,37.3176,141600.0
2015-04-09 15:50:00,47.7,47.83,47.7,47.78,230700.0,37.302,37.4036,37.302,37.3645,230700.0
2015-04-10 09:30:00,47.69,48.0,47.55,47.84,46800.0,37.2941,37.5366,37.1847,37.4114,46800.0
2015-04-10 09:40:00,47.95,47.99,47.85,47.97,40300.0,37.4975,37.5287,37.4193,37.5131,40300.0
2015-04-10 09:50:00,47.99,48.09,47.98,48.04,26800.0,37.5287,37.6069,37.5209,37.5678,26800.0
2015-04-10 10:00:00,48.01,48.1,48.0,48.1,42000.0,37.5444,37.6148,37.5366,37.6148,42000.0
2015-04-10 10:10:00,48.08,48.16,48.04,48.09,26800.0,37.5991,37.6617,37.5678,37.6069,26800.0
2015-04-10 10:20:00,48.09,48.1,48.02,48.06,20900.0,37.6069,37.6148,37.5522,37.5835,20900.0
2015-04-10 10:30:00,48.07,48.21,48.06,48.19,40400.0,37.5913,37.7008,37.5835,37.6851,40400.0
2015-04-10 10:40:00,48.18,48.2,48.13,48.16,30700.0,37.6773,37.693,37.6382,37.6617,30700.0
2015-04-10 10:50:00,48.17,48.21,48.15,48.19,24500.0,37.6695,37.7008,37.6539,37.6851,24500.0
2015-04-10 11:00:00,48.19,48.24,48.18,48.21,28000.0,37.6851,37.7242,37.6773,37.7008,28000.0
2015-04-10 11:10:00,48.21,48.23,48.18,48.18,32800.0,37.7008,37.7164,37.6773,37.6773,32800.0
2015-04-10 11:20:00,48.17,48.28,48.17,48.28,24900.0,37.6695,37.7555,37.6695,37.7555,24900.0
2015-04-10 11:30:00,48.27,48.3,48.23,48.3,25000.0,37.7477,37.7712,37.7164,37.7712,25000.0
2015-04-10 11:40:00,48.29,48.35,48.29,48.33,35900.0,37.7633,37.8103,37.7633,37.7946,35900.0
2015-04-10 11:50:00,48.33,48.33,48.22,48.23,19800.0,37.7946,37.7946,37.7086,37.7164,19800.0
2015-04-10 12:00:00,48.23,48.37,48.22,48.37,20900.0,37.7164,37.8259,37.7086,37.8259,20900.0
2015-04-10 12:10:00,48.38,48.38,48.29,48.29,25200.0,37.8337,37.8337,37.7633,37.7633,25200.0
2015-04-10 12:20:00,48.28,48.33,48.23,48.3,24000.0,37.7555,37.7946,37.7164,37.7712,24000.0
2015-04-10 12:30:00,48.3,48.4,48.29,48.39,21300.0,37.7712,37.8494,37.7633,37.8415,21300.0
2015-04-10 12:40:00,48.39,48.4,48.34,48.35,38500.0,37.8415,37.8494,37.8024,37.8103,38500.0
2015-04-10 12:50:00,48.36,48.36,48.24,48.27,20100.0,37.8181,37.8181,37.7242,37.7477,20100.0
2015-04-10 13:00:00,48.28,48.35,48.27,48.28,28400.0,37.7555,37.8103,37.7477,37.7555,28400.0
2015-04-10 13:10:00,48.27,48.28,48.23,48.24,21700.0,37.7477,37.7555,37.7164,37.7242,21700.0
2015-04-10 13:20:00,48.23,48.24,48.19,48.22,23000.0,37.7164,37.7242,37.6851,37.7086,23000.0
2015-04-10 13:30:00,48.22,48.24,48.2,48.21,36500.0,37.7086,37.7242,37.693,37.7008,36500.0
2015-04-10 13:40:00,48.21,48.22,48.07,48.08,43400.0,37.7008,37.7086,37.5913,37.5991,43400.0
2015-04-10 13:50:00,48.09,48.2,48.09,48.2,23100.0,37.6069,37.693,37.6069,37.693,23100.0
2015-04-10 14:00:00,48.19,48.25,48.17,48.25,30800.0,37.6851,37.7321,37.6695,37.7321,30800.0
2015-04-10 14:10:00,48.24,48.24,48.17,48.18,35600.0,37.7242,37.7242,37.6695,37.6773,35600.0
2015-04-10 14:20:00,48.19,48.19,48.1,48.12,77900.0,37.6851,37.6851,37.6148,37.6304,77900.0
2015-04-10 14:30:00,48.12,48.23,48.09,48.22,41100.0,37.6304,37.7164,37.6069,37.7086,41100.0
2015-04-10 14:40:00,48.23,48.27,48.22,48.23,27000.0,37.7164,37.7477,37.7086,37.7164,27000.0
2015-04-10 14:50:00,48.23,48.29,48.23,48.28,41800.0,37.7164,37.7633,37.7164,37.7555,41800.0
2015-04-10 15:00:00,48.27,48.31,48.24,48.31,37100.0,37.7477,37.779,37.7242,37.779,37100.0
2015-04-10 15:10:00,48.31,48.31,48.26,48.28,52400.0,37.779,37.779,37.7399,37.7555,52400.0
2015-04-10 15:20:00,48.27,48.28,48.2,48.22,51100.0,37.7477,37.7555,37.693,37.7086,51100.0
2015-04-10 15:30:00,48.23,48.23,48.19,48.19,56400.0,37.7164,37.7164,37.6851,37.6851,56400.0
2015-04-10 15:40:00,48.2,48.24,48.19,48.23,81700.0,37.693,37.7242,37.6851,37.7164,81700.0
2015-04-10 15:50:00,48.24,48.24,48.2,48.22,210000.0,37.7242,37.7242,37.693,37.7086,210000.0
2015-04-13 09:30:00,48.02,48.11,47.57,47.59,101200.0,37.5522,37.6226,37.2003,37.2159,101200.0
2015-04-13 09:40:00,47.6,47.61,47.44,47.55,57200.0,37.2238,37.2316,37.0986,37.1847,57200.0
2015-04-13 09:50:00,47.54,47.57,47.46,47.54,41000.0,37.1768,37.2003,37.1143,37.1768,41000.0
2015-04-13 10:00:00,47.53,47.53,47.41,47.42,28700.0,37.169,37.169,37.0752,37.083,28700.0
2015-04-13 10:10:00,47.41,47.42,47.35,47.41,55600.0,37.0752,37.083,37.0283,37.0752,55600.0
2015-04-13 10:20:00,47.4,47.48,47.4,47.48,45900.0,37.0674,37.1299,37.0674,37.1299,45900.0
2015-04-13 10:30:00,47.48,47.53,47.43,47.47,80600.0,37.1299,37.169,37.0908,37.1221,80600.0
2015-04-13 10:40:00,47.47,47.49,47.43,47.44,55200.0,37.1221,37.1377,37.0908,37.0986,55200.0
2015-04-13 10:50:00,47.44,47.45,47.36,47.37,56000.0,37.0986,37.1065,37.0361,37.0439,56000.0
2015-04-13 11:00:00,47.36,47.42,47.33,47.4,61000.0,37.0361,37.083,37.0126,37.0674,61000.0
2015-04-13 11:10:00,47.39,47.46,47.35,47.35,36500.0,37.0595,37.1143,37.0283,37.0283,36500.0
2015-04-13 11:20:00,47.37,47.37,47.31,47.33,37500.0,37.0439,37.0439,36.997,37.0126,37500.0
2015-04-13 11:30:00,47.33,47.38,47.32,47.38,28400.0,37.0126,37.0517,37.0048,37.0517,28400.0
2015-04-13 11:40:00,47.37,47.38,47.33,47.34,30800.0,37.0439,37.0517,37.0126,37.0204,30800.0
2015-04-13 11:50:00,47.34,47.34,47.3,47.34,25800.0,37.0204,37.0204,36.9892,37.0204,25800.0
2015-04-13 12:00:00,47.34,47.34,47.31,47.32,15400.0,37.0204,37.0204,36.997,37.0048,15400.0
2015-04-13 12:10:00,47.32,47.33,47.31,47.32,21300.0,37.0048,37.0126,36.997,37.0048,21300.0
2015-04-13 12:20:00,47.32,47.36,47.31,47.36,31500.0,37.0048,37.0361,36.997,37.0361,31500.0
2015-04-13 12:30:00,47.37,47.45,47.37,47.44,17100.0,37.0439,37.1065,37.0439,37.0986,17100.0
2015-04-13 12:40:00,47.45,47.46,47.41,47.45,12300.0,37.1065,37.1143,37.0752,37.1065,12300.0
2015-04-13 12:50:00,47.45,47.46,47.39,47.44,23100.0,37.1065,37.1143,37.0595,37.0986,23100.0
2015-04-13 13:00:00,47.44,47.44,47.41,47.41,19900.0,37.0986,37.0986,37.0752,37.0752,19900.0
2015-04-13 13:10:00,47.42,47.42,47.35,47.36,20000.0,37.083,37.083,37.0283,37.0361,20000.0
2015-04-13 13:20:00,47.35,47.38,47.29,47.29,14900.0,37.0283,37.0517,36.9813,36.9813,14900.0
2015-04-13 13:30:00,47.29,47.34,47.28,47.34,38000.0,36.9813,37.0204,36.9735,37.0204,38000.0
2015-04-13 13:40:00,47.33,47.38,47.31,47.34,26100.0,37.0126,37.0517,36.997,37.0204,26100.0
2015-04-13 13:50:00,47.34,47.42,47.33,47.42,24700.0,37.0204,37.083,37.0126,37.083,24700.0
2015-04-13 14:00:00,47.41,47.42,47.38,47.41,22800.0,37.0752,37.083,37.0517,37.0752,22800.0
2015-04-13 14:10:00,47.41,47.42,47.39,47.41,17000.0,37.0752,37.083,37.0595,37.0752,17000.0
2015-04-13 14:20:00,47.41,47.41,47.38,47.41,36700.0,37.0752,37.0752,37.0517,37.0752,36700.0
2015-04-13 14:30:00,47.41,47.46,47.39,47.45,34000.0,37.0752,37.1143,37.0595,37.1065,34000.0
2015-04-13 14:40:00,47.46,47.47,47.43,47.45,21700.0,37.1143,37.1221,37.0908,37.1065,21700.0
2015-04-13 14:50:00,47.44,47.45,47.38,47.42,17200.0,37.0986,37.1065,37.0517,37.083,17200.0
2015-04-13 15:00:00,47.41,47.46,47.4,47.45,29000.0,37.0752,37.1143,37.0674,37.1065,29000.0
2015-04-13 15:10:00,47.45,47.45,47.42,47.45,38600.0,37.1065,37.1065,37.083,37.1065,38600.0
2015-04-13 15:20:00,47.45,47.45,47.37,47.38,51300.0,37.1065,37.1065,37.0439,37.0517,51300.0
2015-04-13 15:30:00,47.38,47.43,47.35,47.43,116400.0,37.0517,37.0908,37.0283,37.0908,116400.0
2015-04-13 15:40:00,47.43,47.46,47.4,47.41,99300.0,37.0908,37.1143,37.0674,37.0752,99300.0
2015-04-13 15:50:00,47.4,47.41,47.35,47.37,158900.0,37.0674,37.0752,37.0283,37.0439,158900.0
2015-04-14 09:30:00,47.62,47.67,47.13,47.19,87800.0,37.2394,37.2785,36.8562,36.9031,87800.0
2015-04-14 09:40:00,47.19,47.37,47.17,47.32,49500.0,36.9031,37.0439,36.8875,37.0048,49500.0
2015-04-14 09:50:00,47.32,47.44,47.29,47.41,42300.0,37.0048,37.0986,36.9813,37.0752,42300.0
2015-04-14 10:00:00,47.39,47.43,47.16,47.21,88900.0,37.0595,37.0908,36.8797,36.9188,88900.0
2015-04-14 10:10:00,47.2,47.35,47.17,47.34,67900.0,36.911,37.0283,36.8875,37.0204,67900.0
2015-04-14 10:20:00,47.34,47.51,47.33,47.51,66600.0,37.0204,37.1534,37.0126,37.1534,66600.0
2015-04-14 10:30:00,47.51,47.52,47.44,47.5,32600.0,37.1534,37.1612,37.0986,37.1456,32600.0
2015-04-14 10:40:00,47.51,47.58,47.5,47.58,44900.0,37.1534,37.2081,37.1456,37.2081,44900.0
2015-04-14 10:50:00,47.58,47.58,47.53,47.55,36300.0,37.2081,37.2081,37.169,37.1847,36300.0
2015-04-14 11:00:00,47.55,47.62,47.54,47.62,24800.0,37.1847,37.2394,37.1768,37.2394,24800.0
2015-04-14 11:10:00,47.63,47.66,47.59,47.6,58700.0,37.2472,37.2707,37.2159,37.2238,58700.0
2015-04-14 11:20:00,47.59,47.6,47.53,47.56,21700.0,37.2159,37.2238,37.169,37.1925,21700.0
2015-04-14 11:30:00,47.56,47.59,47.54,47.58,19100.0,37.1925,37.2159,37.1768,37.2081,19100.0
2015-04-14 11:40:00,47.59,47.68,47.59,47.68,20300.0,37.2159,37.2863,37.2159,37.2863,20300.0
2015-04-14 11:50:00,47.68,47.78,47.67,47.78,21600.0,37.2863,37.3645,37.2785,37.3645,21600.0
2015-04-14 12:00:00,47.79,47.83,47.77,47.82,21300.0,37.3723,37.4036,37.3567,37.3958,21300.0
2015-04-14 12:10:00,47.82,47.84,47.79,47.84,16200.0,37.3958,37.4114,37.3723,37.4114,16200.0
2015-04-14 12:20:00,47.84,47.86,47.84,47.86,25800.0,37.4114,37.4271,37.4114,37.4271,25800.0
2015-04-14 12:30:00,47.87,48.0,47.86,47.98,33100.0,37.4349,37.5366,37.4271,37.5209,33100.0
2015-04-14 12:40:00,47.99,48.0,47.95,47.98,22100.0,37.5287,37.5366,37.4975,37.5209,22100.0
2015-04-14 12:50:00,47.98,47.99,47.96,47.98,18400.0,37.5209,37.5287,37.5053,37.5209,18400.0
2015-04-14 13:00:00,47.97,48.0,47.96,47.99,23800.0,37.5131,37.5366,37.5053,37.5287,23800.0
2015-04-14 13:10:00,47.99,47.99,47.95,47.98,20400.0,37.5287,37.5287,37.4975,37.5209,20400.0
2015-04-14 13:20:00,47.98,48.0,47.98,47.98,24100.0,37.5209,37.5366,37.5209,37.5209,24100.0
2015-04-14 13:30:00,47.99,48.0,47.97,47.97,18700.0,37.5287,37.5366,37.5131,37.5131,18700.0
2015-04-14 13:40:00,47.98,48.0,47.95,47.99,22700.0,37.5209,37.5366,37.4975,37.5287,22700.0
2015-04-14 13:50:00,47.99,48.0,47.98,48.0,13700.0,37.5287,37.5366,37.5209,37.5366,13700.0
2015-04-14 14:00:00,48.0,48.0,47.91,47.91,64200.0,37.5366,37.5366,37.4662,37.4662,64200.0
2015-04-14 14:10:00,47.91,47.92,47.87,47.91,21500.0,37.4662,37.474,37.4349,37.4662,21500.0
2015-04-14 14:20:00,47.92,47.92,47.87,47.89,73000.0,37.474,37.474,37.4349,37.4505,73000.0
2015-04-14 14:30:00,47.89,47.89,47.79,47.79,41800.0,37.4505,37.4505,37.3723,37.3723,41800.0
2015-04-14 14:40:00,47.8,47.81,47.77,47.78,58000.0,37.3802,37.388,37.3567,37.3645,58000.0
2015-04-14 14:50:00,47.77,47.78,47.72,47.73,82200.0,37.3567,37.3645,37.3176,37.3254,82200.0
2015-04-14 15:00:00,47.73,47.75,47.72,47.72,57900.0,37.3254,37.3411,37.3176,37.3176,57900.0
2015-04-14 15:10:00,47.72,47.73,47.72,47.73,30200.0,37.3176,37.3254,37.3176,37.3254,30200.0
2015-04-14 15:20:00,47.73,47.73,47.71,47.72,67200.0,37.3254,37.3254,37.3098,37.3176,67200.0
2015-04-14 15:30:00,47.71,47.74,47.71,47.74,106900.0,37.3098,37.3332,37.3098,37.3332,106900.0
2015-04-14 15:40:00,47.73,47.8,47.73,47.78,117300.0,37.3254,37.3802,37.3254,37.3645,117300.0
2015-04-14 15:50:00,47.79,47.83,47.77,47.83,156200.0,37.3723,37.4036,37.3567,37.4036,156200.0
2015-04-15 09:30:00,48.18,48.38,47.97,48.38,56300.0,37.6773,37.8337,37.5131,37.8337,56300.0
2015-04-15 09:40:00,48.4,48.51,48.35,48.51,73000.0,37.8494,37.9354,37.8103,37.9354,73000.0
2015-04-15 09:50:00,48.52,48.53,48.36,48.45,28800.0,37.9432,37.951,37.8181,37.8885,28800.0
2015-04-15 10:00:00,48.44,48.55,48.44,48.53,35800.0,37.8806,37.9667,37.8806,37.951,35800.0
2015-04-15 10:10:00,48.56,48.66,48.55,48.64,28800.0,37.9745,38.0527,37.9667,38.0371,28800.0
2015-04-15 10:20:00,48.64,48.66,48.4,48.4,40600.0,38.0371,38.0527,37.8494,37.8494,40600.0
2015-04-15 10:30:00,48.41,48.59,48.41,48.57,21200.0,37.8572,37.9979,37.8572,37.9823,21200.0
2015-04-15 10:40:00,48.58,48.65,48.53,48.6,42000.0,37.9901,38.0449,37.951,38.0058,42000.0
2015-04-15 10:50:00,48.6,48.61,48.51,48.52,45300.0,38.0058,38.0136,37.9354,37.9432,45300.0
2015-04-15 11:00:00,48.53,48.53,48.31,48.49,106400.0,37.951,37.951,37.779,37.9197,106400.0
2015-04-15 11:10:00,48.5,48.6,48.47,48.57,32300.0,37.9276,38.0058,37.9041,37.9823,32300.0
2015-04-15 11:20:00,48.56,48.64,48.55,48.61,27400.0,37.9745,38.0371,37.9667,38.0136,27400.0
2015-04-15 11:30:00,48.61,48.62,48.49,48.53,43500.0,38.0136,38.0214,37.9197,37.951,43500.0
2015-04-15 11:40:00,48.54,48.68,48.54,48.6,34200.0,37.9588,38.0683,37.9588,38.0058,34200.0
2015-04-15 11:50:00,48.61,48.7,48.58,48.67,29800.0,38.0136,38.084,37.9901,38.0605,29800.0
2015-04-15 12:00:00,48.66,48.67,48.52,48.52,37400.0,38.0527,38.0605,37.9432,37.9432,37400.0
2015-04-15 12:10:00,48.53,48.53,48.4,48.43,60800.0,37.951,37.951,37.8494,37.8728,60800.0
2015-04-15 12:20:00,48.43,48.45,48.32,48.37,46600.0,37.8728,37.8885,37.7868,37.8259,46600.0
2015-04-15 12:30:00,48.38,48.47,48.34,48.46,29700.0,37.8337,37.9041,37.8024,37.8963,29700.0
2015-04-15 12:40:00,48.47,48.53,48.46,48.51,24100.0,37.9041,37.951,37.8963,37.9354,24100.0
2015-04-15 12:50:00,48.51,48.55,48.49,48.54,24600.0,37.9354,37.9667,37.9197,37.9588,24600.0
2015-04-15 13:00:00,48.54,48.54,48.47,48.49,28600.0,37.9588,37.9588,37.9041,37.9197,28600.0
2015-04-15 13:10:00,48.48,48.58,48.4,48.57,53100.0,37.9119,37.9901,37.8494,37.9823,53100.0
2015-04-15 13:20:00,48.57,48.71,48.56,48.71,48000.0,37.9823,38.0918,37.9745,38.0918,48000.0
2015-04-15 13:30:00,48.7,48.74,48.67,48.69,33800.0,38.084,38.1153,38.0605,38.0762,33800.0
2015-04-15 13:40:00,48.69,48.77,48.67,48.77,66100.0,38.0762,38.1387,38.0605,38.1387,66100.0
2015-04-15 13:50:00,48.77,48.84,48.76,48.81,44200.0,38.1387,38.1935,38.1309,38.17,44200.0
2015-04-15 14:00:00,48.81,48.85,48.74,48.84,45900.0,38.17,38.2013,38.1153,38.1935,45900.0
2015-04-15 14:10:00,48.83,48.91,48.83,48.9,31700.0,38.1856,38.2482,38.1856,38.2404,31700.0
2015-04-15 14:20:00,48.89,48.9,48.72,48.73,69300.0,38.2326,38.2404,38.0996,38.1074,69300.0
2015-04-15 14:30:00,48.72,48.72,48.61,48.63,81000.0,38.0996,38.0996,38.0136,38.0292,81000.0
2015-04-15 14:40:00,48.63,48.63,48.53,48.57,99700.0,38.0292,38.0292,37.951,37.9823,99700.0
2015-04-15 14:50:00,48.58,48.69,48.58,48.62,53700.0,37.9901,38.0762,37.9901,38.0214,53700.0
2015-04-15 15:00:00,48.62,48.63,48.58,48.6,45500.0,38.0214,38.0292,37.9901,38.0058,45500.0
2015-04-15 15:10:00,48.6,48.62,48.53,48.55,80000.0,38.0058,38.0214,37.951,37.9667,80000.0
2015-04-15 15:20:00,48.56,48.62,48.55,48.61,58800.0,37.9745,38.0214,37.9667,38.0136,58800.0
2015-04-15 15:30:00,48.62,48.64,48.57,48.6,83000.0,38.0214,38.0371,37.9823,38.0058,83000.0
2015-04-15 15:40:00,48.6,48.62,48.54,48.57,110200.0,38.0058,38.0214,37.9588,37.9823,110200.0
2015-04-15 15:50:00,48.56,48.58,48.5,48.52,230700.0,37.9745,37.9901,37.9276,37.9432,230700.0
2015-04-16 09:30:00,48.51,48.51,48.02,48.04,55700.0,37.9354,37.9354,37.5522,37.5678,55700.0
2015-04-16 09:40:00,48.04,48.25,47.97,47.97,43300.0,37.5678,37.7321,37.5131,37.5131,43300.0
2015-04-16 09:50:00,47.99,48.14,47.98,48.09,19500.0,37.5287,37.646,37.5209,37.6069,19500.0
2015-04-16 10:00:00,48.09,48.12,47.92,48.03,40600.0,37.6069,37.6304,37.474,37.56,40600.0
2015-04-16 10:10:00,48.01,48.04,47.97,48.03,26100.0,37.5444,37.5678,37.5131,37.56,26100.0
2015-04-16 10:20:00,48.03,48.06,47.9,47.97,31600.0,37.56,37.5835,37.4584,37.5131,31600.0
2015-04-16 10:30:00,47.96,48.05,47.91,48.04,14900.0,37.5053,37.5757,37.4662,37.5678,14900.0
2015-04-16 10:40:00,48.04,48.04,47.96,48.03,21000.0,37.5678,37.5678,37.5053,37.56,21000.0
2015-04-16 10:50:00,48.03,48.08,47.95,47.98,35500.0,37.56,37.5991,37.4975,37.5209,35500.0
2015-04-16 11:00:00,47.99,48.01,47.94,47.95,21600.0,37.5287,37.5444,37.4896,37.4975,21600.0
2015-04-16 11:10:00,47.95,47.98,47.92,47.96,23200.0,37.4975,37.5209,37.474,37.5053,23200.0
2015-04-16 11:20:00,47.95,47.96,47.79,47.8,28900.0,37.4975,37.5053,37.3723,37.3802,28900.0
2015-04-16 11:30:00,47.81,47.86,47.75,47.81,31300.0,37.388,37.4271,37.3411,37.388,31300.0
2015-04-16 11:40:00,47.82,47.82,47.72,47.78,18800.0,37.3958,37.3958,37.3176,37.3645,18800.0
2015-04-16 11:50:00,47.77,47.78,47.72,47.77,24400.0,37.3567,37.3645,37.3176,37.3567,24400.0
2015-04-16 12:00:00,47.77,47.77,47.7,47.72,21800.0,37.3567,37.3567,37.302,37.3176,21800.0
2015-04-16 12:10:00,47.72,47.95,47.71,47.94,34200.0,37.3176,37.4975,37.3098,37.4896,34200.0
2015-04-16 12:20:00,47.93,47.96,47.8,47.81,25900.0,37.4818,37.5053,37.3802,37.388,25900.0
2015-04-16 12:30:00,47.81,47.84,47.73,47.84,36500.0,37.388,37.4114,37.3254,37.4114,36500.0
2015-04-16 12:40:00,47.84,47.89,47.81,47.82,28800.0,37.4114,37.4505,37.388,37.3958,28800.0
2015-04-16 12:50:00,47.82,47.87,47.79,47.82,32900.0,37.3958,37.4349,37.3723,37.3958,32900.0
2015-04-16 13:00:00,47.83,47.91,47.81,47.9,39300.0,37.4036,37.4662,37.388,37.4584,39300.0
2015-04-16 13:10:00,47.9,47.93,47.84,47.93,28500.0,37.4584,37.4818,37.4114,37.4818,28500.0
2015-04-16 13:20:00,47.94,47.95,47.88,47.88,37600.0,37.4896,37.4975,37.4427,37.4427,37600.0
2015-04-16 13:30:00,47.88,47.92,47.86,47.92,33400.0,37.4427,37.474,37.4271,37.474,33400.0
2015-04-16 13:40:00,47.91,48.02,47.89,48.02,39900.0,37.4662,37.5522,37.4505,37.5522,39900.0
2015-04-16 13:50:00,48.01,48.04,47.95,47.97,28100.0,37.5444,37.5678,37.4975,37.5131,28100.0
2015-04-16 14:00:00,47.97,47.97,47.9,47.95,25000.0,37.5131,37.5131,37.4584,37.4975,25000.0
2015-04-16 14:10:00,47.95,47.97,47.78,47.79,87700.0,37.4975,37.5131,37.3645,37.3723,87700.0
2015-04-16 14:20:00,47.79,47.82,47.75,47.8,41800.0,37.3723,37.3958,37.3411,37.3802,41800.0
2015-04-16 14:30:00,47.81,47.86,47.76,47.77,41100.0,37.388,37.4271,37.3489,37.3567,41100.0
2015-04-16 14:40:00,47.77,47.79,47.66,47.66,34000.0,37.3567,37.3723,37.2707,37.2707,34000.0
2015-04-16 14:50:00,47.66,47.71,47.54,47.55,64100.0,37.2707,37.3098,37.1768,37.1847,64100.0
2015-04-16 15:00:00,47.56,47.62,47.5,47.51,76300.0,37.1925,37.2394,37.1456,37.1534,76300.0
2015-04-16 15:10:00,47.51,47.55,47.43,47.49,111000.0,37.1534,37.1847,37.0908,37.1377,111000.0
2015-04-16 15:20:00,47.48,47.5,47.41,47.41,72100.0,37.1299,37.1456,37.0752,37.0752,72100.0
2015-04-16 15:30:00,47.42,47.53,47.42,47.51,113500.0,37.083,37.169,37.083,37.1534,113500.0
2015-04-16 15:40:00,47.5,47.5,47.37,47.41,154400.0,37.1456,37.1456,37.0439,37.0752,154400.0
2015-04-16 15:50:00,47.4,47.41,47.35,47.38,278700.0,37.0674,37.0752,37.0283,37.0517,278700.0
2015-04-17 09:30:00,46.98,47.0,46.51,46.58,209700.0,36.7389,36.7546,36.3714,36.4261,209700.0
2015-04-17 09:40:00,46.62,46.67,46.31,46.37,95300.0,36.4574,36.4965,36.215,36.2619,95300.0
2015-04-17 09:50:00,46.37,46.53,46.33,46.48,94300.0,36.2619,36.387,36.2306,36.3479,94300.0
2015-04-17 10:00:00,46.47,46.54,46.38,46.43,60700.0,36.3401,36.3948,36.2697,36.3088,60700.0
2015-04-17 10:10:00,46.42,46.45,46.33,46.35,61800.0,36.301,36.3244,36.2306,36.2462,61800.0
2015-04-17 10:20:00,46.35,46.39,46.28,46.31,81300.0,36.2462,36.2775,36.1915,36.215,81300.0
2015-04-17 10:30:00,46.31,46.53,46.25,46.46,80000.0,36.215,36.387,36.168,36.3323,80000.0
2015-04-17 10:40:00,46.47,46.54,46.41,46.49,33300.0,36.3401,36.3948,36.2932,36.3557,33300.0
2015-04-17 10:50:00,46.51,46.52,46.43,46.48,33700.0,36.3714,36.3792,36.3088,36.3479,33700.0
2015-04-17 11:00:00,46.48,46.48,46.33,46.36,33500.0,36.3479,36.3479,36.2306,36.2541,33500.0
2015-04-17 11:10:00,46.36,46.37,46.17,46.25,68600.0,36.2541,36.2619,36.1055,36.168,68600.0
2015-04-17 11:20:00,46.26,46.43,46.25,46.42,34500.0,36.1759,36.3088,36.168,36.301,34500.0
2015-04-17 11:30:00,46.42,46.46,46.27,46.29,58600.0,36.301,36.3323,36.1837,36.1993,58600.0
2015-04-17 11:40:00,46.28,46.34,46.25,46.34,30100.0,36.1915,36.2384,36.168,36.2384,30100.0
2015-04-17 11:50:00,46.34,46.38,46.33,46.35,21200.0,36.2384,36.2697,36.2306,36.2462,21200.0
2015-04-17 12:00:00,46.35,46.4,46.32,46.34,18000.0,36.2462,36.2853,36.2228,36.2384,18000.0
2015-04-17 12:10:00,46.34,46.37,46.29,46.33,22100.0,36.2384,36.2619,36.1993,36.2306,22100.0
2015-04-17 12:20:00,46.34,46.4,46.29,46.32,24400.0,36.2384,36.2853,36.1993,36.2228,24400.0
2015-04-17 12:30:00,46.31,46.42,46.3,46.34,26000.0,36.215,36.301,36.2071,36.2384,26000.0
2015-04-17 12:40:00,46.33,46.45,46.32,46.45,23700.0,36.2306,36.3244,36.2228,36.3244,23700.0
2015-04-17 12:50:00,46.46,46.47,46.38,46.38,24400.0,36.3323,36.3401,36.2697,36.2697,24400.0
2015-04-17 13:00:00,46.38,46.42,46.38,46.38,51200.0,36.2697,36.301,36.2697,36.2697,51200.0
2015-04-17 13:10:00,46.38,46.4,46.34,46.38,24000.0,36.2697,36.2853,36.2384,36.2697,24000.0
2015-04-17 13:20:00,46.37,46.41,46.33,46.34,25400.0,36.2619,36.2932,36.2306,36.2384,25400.0
2015-04-17 13:30:00,46.34,46.36,46.27,46.28,30600.0,36.2384,36.2541,36.1837,36.1915,30600.0
2015-04-17 13:40:00,46.29,46.33,46.27,46.3,30100.0,36.1993,36.2306,36.1837,36.2071,30100.0
2015-04-17 13:50:00,46.31,46.32,46.13,46.14,68600.0,36.215,36.2228,36.0742,36.082,68600.0
2015-04-17 14:00:00,46.15,46.24,46.11,46.11,27000.0,36.0898,36.1602,36.0586,36.0586,27000.0
2015-04-17 14:10:00,46.1,46.12,46.05,46.1,40400.0,36.0507,36.0664,36.0116,36.0507,40400.0
2015-04-17 14:20:00,46.1,46.23,46.08,46.21,23000.0,36.0507,36.1524,36.0351,36.1368,23000.0
2015-04-17 14:30:00,46.21,46.28,46.14,46.25,33300.0,36.1368,36.1915,36.082,36.168,33300.0
2015-04-17 14:40:00,46.24,46.27,46.16,46.18,36600.0,36.1602,36.1837,36.0977,36.1133,36600.0
2015-04-17 14:50:00,46.18,46.2,46.15,46.18,28400.0,36.1133,36.1289,36.0898,36.1133,28400.0
2015-04-17 15:00:00,46.19,46.2,46.14,46.16,28800.0,36.1211,36.1289,36.082,36.0977,28800.0
2015-04-17 15:10:00,46.16,46.27,46.15,46.24,46900.0,36.0977,36.1837,36.0898,36.1602,46900.0
2015-04-17 15:20:00,46.24,46.26,46.19,46.25,39400.0,36.1602,36.1759,36.1211,36.168,39400.0
2015-04-17 15:30:00,46.26,46.41,46.25,46.37,94200.0,36.1759,36.2932,36.168,36.2619,94200.0
2015-04-17 15:40:00,46.37,46.38,46.31,46.35,186300.0,36.2619,36.2697,36.215,36.2462,186300.0
2015-04-17 15:50:00,46.35,46.43,46.35,46.41,201600.0,36.2462,36.3088,36.2462,36.2932,201600.0
2015-04-20 09:30:00,46.62,47.13,46.62,47.06,59700.0,36.4574,36.8562,36.4574,36.8015,59700.0
2015-04-20 09:40:00,47.09,47.26,47.09,47.17,49100.0,36.8249,36.9579,36.8249,36.8875,49100.0
2015-04-20 09:50:00,47.17,47.27,47.08,47.27,23100.0,36.8875,36.9657,36.8171,36.9657,23100.0
2015-04-20 10:00:00,47.3,47.3,47.08,47.18,43300.0,36.9892,36.9892,36.8171,36.8953,43300.0
2015-04-20 10:10:00,47.16,47.25,47.14,47.14,38200.0,36.8797,36.9501,36.864,36.864,38200.0
2015-04-20 10:20:00,47.14,47.2,47.02,47.07,59700.0,36.864,36.911,36.7702,36.8093,59700.0
2015-04-20 10:30:00,47.08,47.17,47.06,47.13,43000.0,36.8171,36.8875,36.8015,36.8562,43000.0
2015-04-20 10:40:00,47.13,47.2,47.06,47.06,26100.0,36.8562,36.911,36.8015,36.8015,26100.0
2015-04-20 10:50:00,47.06,47.23,47.04,47.23,27500.0,36.8015,36.9344,36.7858,36.9344,27500.0
2015-04-20 11:00:00,47.24,47.35,47.23,47.34,27300.0,36.9422,37.0283,36.9344,37.0204,27300.0
2015-04-20 11:10:00,47.32,47.43,47.31,47.32,39000.0,37.0048,37.0908,36.997,37.0048,39000.0
2015-04-20 11:20:00,47.32,47.39,47.31,47.35,34800.0,37.0048,37.0595,36.997,37.0283,34800.0
2015-04-20 11:30:00,47.35,47.5,47.34,47.48,29800.0,37.0283,37.1456,37.0204,37.1299,29800.0
2015-04-20 11:40:00,47.5,47.5,47.4,47.43,49900.0,37.1456,37.1456,37.0674,37.0908,49900.0
2015-04-20 11:50:00,47.42,47.43,47.34,47.41,30900.0,37.083,37.0908,37.0204,37.0752,30900.0
2015-04-20 12:00:00,47.4,47.44,47.37,47.43,33600.0,37.0674,37.0986,37.0439,37.0908,33600.0
2015-04-20 12:10:00,47.43,47.5,47.43,47.49,35500.0,37.0908,37.1456,37.0908,37.1377,35500.0
2015-04-20 12:20:00,47.49,47.55,47.42,47.5,60500.0,37.1377,37.1847,37.083,37.1456,60500.0
2015-04-20 12:30:00,47.49,47.49,47.42,47.46,20600.0,37.1377,37.1377,37.083,37.1143,20600.0
2015-04-20 12:40:00,47.45,47.49,47.44,47.46,22200.0,37.1065,37.1377,37.0986,37.1143,22200.0
2015-04-20 12:50:00,47.46,47.48,47.41,47.42,19200.0,37.1143,37.1299,37.0752,37.083,19200.0
2015-04-20 13:00:00,47.41,47.45,47.41,47.43,21200.0,37.0752,37.1065,37.0752,37.0908,21200.0
2015-04-20 13:10:00,47.42,47.49,47.42,47.44,28900.0,37.083,37.1377,37.083,37.0986,28900.0
2015-04-20 13:20:00,47.44,47.45,47.4,47.44,23100.0,37.0986,37.1065,37.0674,37.0986,23100.0
2015-04-20 13:30:00,47.43,47.44,47.32,47.34,35000.0,37.0908,37.0986,37.0048,37.0204,35000.0
2015-04-20 13:40:00,47.34,47.38,47.33,47.38,16600.0,37.0204,37.0517,37.0126,37.0517,16600.0
2015-04-20 13:50:00,47.37,47.38,47.2,47.21,23300.0,37.0439,37.0517,36.911,36.9188,23300.0
2015-04-20 14:00:00,47.19,47.34,47.19,47.26,36000.0,36.9031,37.0204,36.9031,36.9579,36000.0
2015-04-20 14:10:00,47.26,47.32,47.19,47.32,41900.0,36.9579,37.0048,36.9031,37.0048,41900.0
2015-04-20 14:20:00,47.31,47.37,47.29,47.31,29700.0,36.997,37.0439,36.9813,36.997,29700.0
2015-04-20 14:30:00,47.31,47.31,47.25,47.26,27100.0,36.997,36.997,36.9501,36.9579,27100.0
2015-04-20 14:40:00,47.26,47.36,47.25,47.35,29500.0,36.9579,37.0361,36.9501,37.0283,29500.0
2015-04-20 14:50:00,47.36,47.38,47.31,47.38,17100.0,37.0361,37.0517,36.997,37.0517,17100.0
2015-04-20 15:00:00,47.38,47.43,47.36,47.39,40500.0,37.0517,37.0908,37.0361,37.0595,40500.0
2015-04-20 15:10:00,47.39,47.42,47.36,47.4,40100.0,37.0595,37.083,37.0361,37.0674,40100.0
2015-04-20 15:20:00,47.41,47.42,47.31,47.36,46400.0,37.0752,37.083,36.997,37.0361,46400.0
2015-04-20 15:30:00,47.36,47.38,47.28,47.28,55500.0,37.0361,37.0517,36.9735,36.9735,55500.0
2015-04-20 15:40:00,47.28,47.38,47.27,47.38,102200.0,36.9735,37.0517,36.9657,37.0517,102200.0
2015-04-20 15:50:00,47.38,47.4,47.34,47.36,167400.0,37.0517,37.0674,37.0204,37.0361,167400.0
2015-04-21 09:30:00,47.29,47.77,47.18,47.5,74000.0,36.9813,37.3567,36.8953,37.1456,74000.0
2015-04-21 09:40:00,47.45,47.5,47.17,47.17,29800.0,37.1065,37.1456,36.8875,36.8875,29800.0
2015-04-21 09:50:00,47.17,47.29,47.08,47.17,34500.0,36.8875,36.9813,36.8171,36.8875,34500.0
2015-04-21 10:00:00,47.19,47.24,47.08,47.14,58000.0,36.9031,36.9422,36.8171,36.864,58000.0
2015-04-21 10:10:00,47.16,47.48,47.16,47.48,23300.0,36.8797,37.1299,36.8797,37.1299,23300.0
2015-04-21 10:20:00,47.47,47.5,47.36,47.37,14700.0,37.1221,37.1456,37.0361,37.0439,14700.0
2015-04-21 10:30:00,47.37,47.5,47.32,47.46,20800.0,37.0439,37.1456,37.0048,37.1143,20800.0
2015-04-21 10:40:00,47.46,47.49,47.33,47.45,27800.0,37.1143,37.1377,37.0126,37.1065,27800.0
2015-04-21 10:50:00,47.45,47.62,47.43,47.57,30800.0,37.1065,37.2394,37.0908,37.2003,30800.0
2015-04-21 11:00:00,47.56,47.6,47.5,47.54,31000.0,37.1925,37.2238,37.1456,37.1768,31000.0
2015-04-21 11:10:00,47.54,47.55,47.44,47.44,15300.0,37.1768,37.1847,37.0986,37.0986,15300.0
2015-04-21 11:20:00,47.43,47.47,47.36,47.37,16800.0,37.0908,37.1221,37.0361,37.0439,16800.0
2015-04-21 11:30:00,47.36,47.44,47.29,47.3,76600.0,37.0361,37.0986,36.9813,36.9892,76600.0
2015-04-21 11:40:00,47.29,47.29,47.08,47.1,25100.0,36.9813,36.9813,36.8171,36.8328,25100.0
2015-04-21 11:50:00,47.11,47.18,47.06,47.13,13300.0,36.8406,36.8953,36.8015,36.8562,13300.0
2015-04-21 12:00:00,47.13,47.16,47.07,47.12,23400.0,36.8562,36.8797,36.8093,36.8484,23400.0
2015-04-21 12:10:00,47.14,47.22,47.1,47.19,18400.0,36.864,36.9266,36.8328,36.9031,18400.0
2015-04-21 12:20:00,47.17,47.18,47.09,47.09,16700.0,36.8875,36.8953,36.8249,36.8249,16700.0
2015-04-21 12:30:00,47.09,47.1,47.05,47.06,19400.0,36.8249,36.8328,36.7937,36.8015,19400.0
2015-04-21 12:40:00,47.08,47.08,46.99,47.01,22500.0,36.8171,36.8171,36.7467,36.7624,22500.0
2015-04-21 12:50:00,47.02,47.04,46.97,47.01,16600.0,36.7702,36.7858,36.7311,36.7624,16600.0
2015-04-21 13:00:00,47.01,47.03,46.92,46.95,40200.0,36.7624,36.778,36.692,36.7155,40200.0
2015-04-21 13:10:00,46.95,47.0,46.92,46.98,10000.0,36.7155,36.7546,36.692,36.7389,10000.0
2015-04-21 13:20:00,46.99,47.04,46.98,47.02,10400.0,36.7467,36.7858,36.7389,36.7702,10400.0
2015-04-21 13:30:00,47.02,47.04,46.97,46.97,25300.0,36.7702,36.7858,36.7311,36.7311,25300.0
2015-04-21 13:40:00,46.96,46.99,46.94,46.95,18900.0,36.7233,36.7467,36.7076,36.7155,18900.0
2015-04-21 13:50:00,46.94,46.97,46.9,46.94,12500.0,36.7076,36.7311,36.6763,36.7076,12500.0
2015-04-21 14:00:00,46.93,46.93,46.74,46.78,62800.0,36.6998,36.6998,36.5512,36.5825,62800.0
2015-04-21 14:10:00,46.77,46.86,46.75,46.86,53700.0,36.5747,36.6451,36.559,36.6451,53700.0
2015-04-21 14:20:00,46.86,46.89,46.82,46.88,28900.0,36.6451,36.6685,36.6138,36.6607,28900.0
2015-04-21 14:30:00,46.87,46.9,46.82,46.83,32000.0,36.6529,36.6763,36.6138,36.6216,32000.0
2015-04-21 14:40:00,46.82,46.88,46.78,46.86,34400.0,36.6138,36.6607,36.5825,36.6451,34400.0
2015-04-21 14:50:00,46.86,46.88,46.8,46.83,23300.0,36.6451,36.6607,36.5981,36.6216,23300.0
2015-04-21 15:00:00,46.83,46.88,46.8,46.8,34100.0,36.6216,36.6607,36.5981,36.5981,34100.0
2015-04-21 15:10:00,46.8,46.84,46.78,46.81,47700.0,36.5981,36.6294,36.5825,36.606,47700.0
2015-04-21 15:20:00,46.81,46.86,46.78,46.86,61400.0,36.606,36.6451,36.5825,36.6451,61400.0
2015-04-21 15:30:00,46.85,46.86,46.77,46.82,41600.0,36.6372,36.6451,36.5747,36.6138,41600.0
2015-04-21 15:40:00,46.81,46.84,46.79,46.83,79700.0,36.606,36.6294,36.5903,36.6216,79700.0
2015-04-21 15:50:00,46.84,46.87,46.79,46.82,145300.0,36.6294,36.6529,36.5903,36.6138,145300.0
2015-04-22 09:30:00,47.01,47.01,46.63,46.63,54800.0,36.7624,36.7624,36.4652,36.4652,54800.0
2015-04-22 09:40:00,46.64,46.65,46.43,46.63,119600.0,36.473,36.4808,36.3088,36.4652,119600.0
2015-04-22 09:50:00,46.63,46.69,46.45,46.52,27800.0,36.4652,36.5121,36.3244,36.3792,27800.0
2015-04-22 10:00:00,46.55,46.71,46.5,46.52,65700.0,36.4026,36.5278,36.3635,36.3792,65700.0
2015-04-22 10:10:00,46.5,46.56,46.45,46.52,61900.0,36.3635,36.4105,36.3244,36.3792,61900.0
2015-04-22 10:20:00,46.51,46.51,46.4,46.46,53600.0,36.3714,36.3714,36.2853,36.3323,53600.0
2015-04-22 10:30:00,46.48,46.62,46.48,46.56,25200.0,36.3479,36.4574,36.3479,36.4105,25200.0
2015-04-22 10:40:00,46.57,46.82,46.55,46.79,24100.0,36.4183,36.6138,36.4026,36.5903,24100.0
2015-04-22 10:50:00,46.8,46.84,46.7,46.76,24600.0,36.5981,36.6294,36.5199,36.5669,24600.0
2015-04-22 11:00:00,46.74,46.8,46.72,46.77,20600.0,36.5512,36.5981,36.5356,36.5747,20600.0
2015-04-22 11:10:00,46.77,46.82,46.74,46.74,22000.0,36.5747,36.6138,36.5512,36.5512,22000.0
2015-04-22 11:20:00,46.74,46.79,46.68,46.73,39100.0,36.5512,36.5903,36.5043,36.5434,39100.0
2015-04-22 11:30:00,46.72,46.81,46.71,46.8,25500.0,36.5356,36.606,36.5278,36.5981,25500.0
2015-04-22 11:40:00,46.81,46.84,46.75,46.82,16600.0,36.606,36.6294,36.559,36.6138,16600.0
2015-04-22 11:50:00,46.81,46.81,46.74,46.77,10600.0,36.606,36.606,36.5512,36.5747,10600.0
2015-04-22 12:00:00,46.78,46.78,46.7,46.74,10900.0,36.5825,36.5825,36.5199,36.5512,10900.0
2015-04-22 12:10:00,46.73,46.83,46.72,46.83,16300.0,36.5434,36.6216,36.5356,36.6216,16300.0
2015-04-22 12:20:00,46.81,46.84,46.77,46.79,12300.0,36.606,36.6294,36.5747,36.5903,12300.0
2015-04-22 12:30:00,46.78,46.91,46.77,46.91,16700.0,36.5825,36.6842,36.5747,36.6842,16700.0
2015-04-22 12:40:00,46.92,46.95,46.82,46.84,23900.0,36.692,36.7155,36.6138,36.6294,23900.0
2015-04-22 12:50:00,46.84,46.9,46.83,46.85,45700.0,36.6294,36.6763,36.6216,36.6372,45700.0
2015-04-22 13:00:00,46.86,46.88,46.83,46.87,35900.0,36.6451,36.6607,36.6216,36.6529,35900.0
2015-04-22 13:10:00,46.86,46.89,46.81,46.87,18300.0,36.6451,36.6685,36.606,36.6529,18300.0
2015-04-22 13:20:00,46.87,46.9,46.86,46.87,18600.0,36.6529,36.6763,36.6451,36.6529,18600.0
2015-04-22 13:30:00,46.88,46.89,46.86,46.86,12500.0,36.6607,36.6685,36.6451,36.6451,12500.0
2015-04-22 13:40:00,46.85,47.03,46.85,46.98,27600.0,36.6372,36.778,36.6372,36.7389,27600.0
2015-04-22 13:50:00,46.98,47.02,46.92,46.92,19700.0,36.7389,36.7702,36.692,36.692,19700.0
2015-04-22 14:00:00,46.92,46.94,46.91,46.93,20300.0,36.692,36.7076,36.6842,36.6998,20300.0
2015-04-22 14:10:00,46.92,46.93,46.78,46.78,35000.0,36.692,36.6998,36.5825,36.5825,35000.0
2015-04-22 14:20:00,46.79,46.79,46.7,46.73,24000.0,36.5903,36.5903,36.5199,36.5434,24000.0
2015-04-22 14:30:00,46.72,46.81,46.71,46.79,24200.0,36.5356,36.606,36.5278,36.5903,24200.0
2015-04-22 14:40:00,46.79,46.82,46.72,46.74,22500.0,36.5903,36.6138,36.5356,36.5512,22500.0
2015-04-22 14:50:00,46.75,46.81,46.74,46.79,32000.0,36.559,36.606,36.5512,36.5903,32000.0
2015-04-22 15:00:00,46.78,46.78,46.69,46.7,45200.0,36.5825,36.5825,36.5121,36.5199,45200.0
2015-04-22 15:10:00,46.71,46.75,46.68,46.75,42900.0,36.5278,36.559,36.5043,36.559,42900.0
2015-04-22 15:20:00,46.75,46.76,46.7,46.72,55500.0,36.559,36.5669,36.5199,36.5356,55500.0
2015-04-22 15:30:00,46.72,46.72,46.66,46.72,89000.0,36.5356,36.5356,36.4887,36.5356,89000.0
2015-04-22 15:40:00,46.73,46.75,46.69,46.73,102000.0,36.5434,36.559,36.5121,36.5434,102000.0
2015-04-22 15:50:00,46.73,46.82,46.72,46.78,207700.0,36.5434,36.6138,36.5356,36.5825,207700.0
2015-04-23 09:30:00,46.67,47.01,46.24,47.0,75300.0,36.4965,36.7624,36.1602,36.7546,75300.0
2015-04-23 09:40:00,47.0,47.22,46.97,47.16,26400.0,36.7546,36.9266,36.7311,36.8797,26400.0
2015-04-23 09:50:00,47.14,47.29,47.12,47.19,37700.0,36.864,36.9813,36.8484,36.9031,37700.0
2015-04-23 10:00:00,47.17,47.21,47.01,47.12,31700.0,36.8875,36.9188,36.7624,36.8484,31700.0
2015-04-23 10:10:00,47.14,47.2,47.06,47.11,53200.0,36.864,36.911,36.8015,36.8406,53200.0
2015-04-23 10:20:00,47.09,47.42,47.08,47.38,53500.0,36.8249,37.083,36.8171,37.0517,53500.0
2015-04-23 10:30:00,47.36,47.44,47.24,47.28,59500.0,37.0361,37.0986,36.9422,36.9735,59500.0
2015-04-23 10:40:00,47.27,47.37,47.14,47.37,26400.0,36.9657,37.0439,36.864,37.0439,26400.0
2015-04-23 10:50:00,47.38,47.57,47.34,47.5,47300.0,37.0517,37.2003,37.0204,37.1456,47300.0
2015-04-23 11:00:00,47.49,47.52,47.4,47.5,47200.0,37.1377,37.1612,37.0674,37.1456,47200.0
2015-04-23 11:10:00,47.49,47.56,47.4,47.44,40800.0,37.1377,37.1925,37.0674,37.0986,40800.0
2015-04-23 11:20:00,47.45,47.48,47.35,47.43,64900.0,37.1065,37.1299,37.0283,37.0908,64900.0
2015-04-23 11:30:00,47.43,47.59,47.41,47.48,83800.0,37.0908,37.2159,37.0752,37.1299,83800.0
2015-04-23 11:40:00,47.48,47.55,47.36,47.51,41900.0,37.1299,37.1847,37.0361,37.1534,41900.0
2015-04-23 11:50:00,47.51,47.7,47.5,47.58,32900.0,37.1534,37.302,37.1456,37.2081,32900.0
2015-04-23 12:00:00,47.58,47.58,47.45,47.5,35300.0,37.2081,37.2081,37.1065,37.1456,35300.0
2015-04-23 12:10:00,47.5,47.57,47.47,47.54,30000.0,37.1456,37.2003,37.1221,37.1768,30000.0
2015-04-23 12:20:00,47.55,47.62,47.51,47.6,31300.0,37.1847,37.2394,37.1534,37.2238,31300.0
2015-04-23 12:30:00,47.6,47.76,47.6,47.75,53400.0,37.2238,37.3489,37.2238,37.3411,53400.0
2015-04-23 12:40:00,47.75,47.92,47.7,47.91,54300.0,37.3411,37.474,37.302,37.4662,54300.0
2015-04-23 12:50:00,47.92,48.11,47.91,47.97,126800.0,37.474,37.6226,37.4662,37.5131,126800.0
2015-04-23 13:00:00,48.0,48.11,47.92,48.09,40500.0,37.5366,37.6226,37.474,37.6069,40500.0
2015-04-23 13:10:00,48.07,48.25,48.07,48.12,43500.0,37.5913,37.7321,37.5913,37.6304,43500.0
2015-04-23 13:20:00,48.13,48.25,48.12,48.22,108400.0,37.6382,37.7321,37.6304,37.7086,108400.0
2015-04-23 13:30:00,48.22,48.22,48.11,48.15,87300.0,37.7086,37.7086,37.6226,37.6539,87300.0
2015-04-23 13:40:00,48.15,48.24,48.13,48.23,34700.0,37.6539,37.7242,37.6382,37.7164,34700.0
2015-04-23 13:50:00,48.22,48.24,48.15,48.23,35800.0,37.7086,37.7242,37.6539,37.7164,35800.0
2015-04-23 14:00:00,48.23,48.32,48.21,48.32,86600.0,37.7164,37.7868,37.7008,37.7868,86600.0
2015-04-23 14:10:00,48.32,48.36,48.28,48.35,33600.0,37.7868,37.8181,37.7555,37.8103,33600.0
2015-04-23 14:20:00,48.35,48.5,48.32,48.45,75300.0,37.8103,37.9276,37.7868,37.8885,75300.0
2015-04-23 14:30:00,48.45,48.63,48.43,48.46,85800.0,37.8885,38.0292,37.8728,37.8963,85800.0
2015-04-23 14:40:00,48.46,48.46,48.26,48.33,76200.0,37.8963,37.8963,37.7399,37.7946,76200.0
2015-04-23 14:50:00,48.33,48.39,48.25,48.38,60600.0,37.7946,37.8415,37.7321,37.8337,60600.0
2015-04-23 15:00:00,48.4,48.4,48.27,48.31,92200.0,37.8494,37.8494,37.7477,37.779,92200.0
2015-04-23 15:10:00,48.31,48.42,48.3,48.41,131400.0,37.779,37.865,37.7712,37.8572,131400.0
2015-04-23 15:20:00,48.41,48.46,48.38,48.43,145300.0,37.8572,37.8963,37.8337,37.8728,145300.0
2015-04-23 15:30:00,48.43,48.54,48.39,48.52,89600.0,37.8728,37.9588,37.8415,37.9432,89600.0
2015-04-23 15:40:00,48.52,48.53,48.39,48.43,139700.0,37.9432,37.951,37.8415,37.8728,139700.0
2015-04-23 15:50:00,48.43,48.47,48.38,48.4,214500.0,37.8728,37.9041,37.8337,37.8494,214500.0
2015-04-24 09:30:00,48.66,48.99,48.64,48.72,102800.0,38.0527,38.3108,38.0371,38.0996,102800.0
2015-04-24 09:40:00,48.74,48.95,48.64,48.81,59900.0,38.1153,38.2795,38.0371,38.17,59900.0
2015-04-24 09:50:00,48.82,48.84,48.52,48.64,68400.0,38.1778,38.1935,37.9432,38.0371,68400.0
2015-04-24 10:00:00,48.65,48.66,48.31,48.34,49800.0,38.0449,38.0527,37.779,37.8024,49800.0
2015-04-24 10:10:00,48.32,48.51,48.25,48.42,63100.0,37.7868,37.9354,37.7321,37.865,63100.0
2015-04-24 10:20:00,48.41,48.47,48.35,48.35,49600.0,37.8572,37.9041,37.8103,37.8103,49600.0
2015-04-24 10:30:00,48.35,48.37,48.23,48.25,51800.0,37.8103,37.8259,37.7164,37.7321,51800.0
2015-04-24 10:40:00,48.26,48.32,48.18,48.32,36900.0,37.7399,37.7868,37.6773,37.7868,36900.0
2015-04-24 10:50:00,48.31,48.35,48.25,48.25,24800.0,37.779,37.8103,37.7321,37.7321,24800.0
2015-04-24 11:00:00,48.26,48.33,48.19,48.19,34900.0,37.7399,37.7946,37.6851,37.6851,34900.0
2015-04-24 11:10:00,48.2,48.39,48.2,48.29,48000.0,37.693,37.8415,37.693,37.7633,48000.0
2015-04-24 11:20:00,48.3,48.3,48.18,48.18,33500.0,37.7712,37.7712,37.6773,37.6773,33500.0
2015-04-24 11:30:00,48.19,48.26,48.18,48.2,42000.0,37.6851,37.7399,37.6773,37.693,42000.0
2015-04-24 11:40:00,48.21,48.26,48.2,48.25,35600.0,37.7008,37.7399,37.693,37.7321,35600.0
2015-04-24 11:50:00,48.25,48.34,48.2,48.29,43000.0,37.7321,37.8024,37.693,37.7633,43000.0
2015-04-24 12:00:00,48.29,48.36,48.25,48.32,33200.0,37.7633,37.8181,37.7321,37.7868,33200.0
2015-04-24 12:10:00,48.32,48.37,48.31,48.34,28200.0,37.7868,37.8259,37.779,37.8024,28200.0
2015-04-24 12:20:00,48.34,48.35,48.19,48.19,42600.0,37.8024,37.8103,37.6851,37.6851,42600.0
2015-04-24 12:30:00,48.19,48.19,48.07,48.1,65700.0,37.6851,37.6851,37.5913,37.6148,65700.0
2015-04-24 12:40:00,48.09,48.13,48.08,48.09,24700.0,37.6069,37.6382,37.5991,37.6069,24700.0
2015-04-24 12:50:00,48.09,48.15,48.08,48.14,24100.0,37.6069,37.6539,37.5991,37.646,24100.0
2015-04-24 13:00:00,48.14,48.2,48.11,48.12,18400.0,37.646,37.693,37.6226,37.6304,18400.0
2015-04-24 13:10:00,48.13,48.14,48.09,48.12,23900.0,37.6382,37.646,37.6069,37.6304,23900.0
2015-04-24 13:20:00,48.11,48.18,48.09,48.15,33700.0,37.6226,37.6773,37.6069,37.6539,33700.0
2015-04-24 13:30:00,48.15,48.27,48.1,48.13,45800.0,37.6539,37.7477,37.6148,37.6382,45800.0
2015-04-24 13:40:00,48.14,48.2,48.1,48.15,23600.0,37.646,37.693,37.6148,37.6539,23600.0
2015-04-24 13:50:00,48.15,48.19,48.12,48.19,34500.0,37.6539,37.6851,37.6304,37.6851,34500.0
2015-04-24 14:00:00,48.19,48.23,48.03,48.05,56700.0,37.6851,37.7164,37.56,37.5757,56700.0
2015-04-24 14:10:00,48.04,48.05,47.97,48.0,54200.0,37.5678,37.5757,37.5131,37.5366,54200.0
2015-04-24 14:20:00,48.0,48.02,47.97,47.99,38100.0,37.5366,37.5522,37.5131,37.5287,38100.0
2015-04-24 14:30:00,48.0,48.02,47.94,47.95,54600.0,37.5366,37.5522,37.4896,37.4975,54600.0
2015-04-24 14:40:00,47.94,47.99,47.87,47.97,89800.0,37.4896,37.5287,37.4349,37.5131,89800.0
2015-04-24 14:50:00,47.97,48.06,47.96,48.04,63100.0,37.5131,37.5835,37.5053,37.5678,63100.0
2015-04-24 15:00:00,48.03,48.08,48.01,48.05,55500.0,37.56,37.5991,37.5444,37.5757,55500.0
2015-04-24 15:10:00,48.04,48.05,47.97,48.0,57800.0,37.5678,37.5757,37.5131,37.5366,57800.0
2015-04-24 15:20:00,47.99,48.06,47.99,48.05,68900.0,37.5287,37.5835,37.5287,37.5757,68900.0
2015-04-24 15:30:00,48.06,48.12,48.05,48.09,91800.0,37.5835,37.6304,37.5757,37.6069,91800.0
2015-04-24 15:40:00,48.1,48.15,48.07,48.11,141600.0,37.6148,37.6539,37.5913,37.6226,141600.0
2015-04-24 15:50:00,48.12,48.13,48.05,48.11,225400.0,37.6304,37.6382,37.5757,37.6226,225400.0
2015-04-27 09:30:00,48.45,48.88,48.45,48.69,75000.0,37.8885,38.2247,37.8885,38.0762,75000.0
2015-04-27 09:40:00,48.69,48.73,48.6,48.65,36200.0,38.0762,38.1074,38.0058,38.0449,36200.0
2015-04-27 09:50:00,48.66,48.7,48.6,48.66,55900.0,38.0527,38.084,38.0058,38.0527,55900.0
2015-04-27 10:00:00,48.67,48.85,48.66,48.85,56200.0,38.0605,38.2013,38.0527,38.2013,56200.0
2015-04-27 10:10:00,48.85,49.09,48.85,49.06,111700.0,38.2013,38.389,38.2013,38.3655,111700.0
2015-04-27 10:20:00,49.06,49.26,49.05,49.19,70800.0,38.3655,38.5219,38.3577,38.4672,70800.0
2015-04-27 10:30:00,49.18,49.27,49.12,49.27,55800.0,38.4593,38.5297,38.4124,38.5297,55800.0
2015-04-27 10:40:00,49.27,49.28,49.01,49.01,48800.0,38.5297,38.5375,38.3264,38.3264,48800.0
2015-04-27 10:50:00,49.01,49.01,48.82,48.95,101800.0,38.3264,38.3264,38.1778,38.2795,101800.0
2015-04-27 11:00:00,48.95,48.96,48.8,48.81,73100.0,38.2795,38.2873,38.1622,38.17,73100.0
2015-04-27 11:10:00,48.82,49.03,48.8,48.96,72400.0,38.1778,38.342,38.1622,38.2873,72400.0
2015-04-27 11:20:00,48.96,48.96,48.9,48.92,53500.0,38.2873,38.2873,38.2404,38.256,53500.0
2015-04-27 11:30:00,48.92,48.98,48.9,48.94,76800.0,38.256,38.3029,38.2404,38.2717,76800.0
2015-04-27 11:40:00,48.94,48.99,48.84,48.84,45700.0,38.2717,38.3108,38.1935,38.1935,45700.0
2015-04-27 11:50:00,48.85,48.95,48.81,48.94,38400.0,38.2013,38.2795,38.17,38.2717,38400.0
2015-04-27 12:00:00,48.93,48.97,48.89,48.95,28600.0,38.2638,38.2951,38.2326,38.2795,28600.0
2015-04-27 12:10:00,48.94,48.94,48.79,48.79,38200.0,38.2717,38.2717,38.1544,38.1544,38200.0
2015-04-27 12:20:00,48.79,48.86,48.75,48.78,40400.0,38.1544,38.2091,38.1231,38.1465,40400.0
2015-04-27 12:30:00,48.78,48.81,48.76,48.78,57500.0,38.1465,38.17,38.1309,38.1465,57500.0
2015-04-27 12:40:00,48.79,48.79,48.75,48.77,26200.0,38.1544,38.1544,38.1231,38.1387,26200.0
2015-04-27 12:50:00,48.76,48.77,48.65,48.69,44200.0,38.1309,38.1387,38.0449,38.0762,44200.0
2015-04-27 13:00:00,48.68,48.72,48.6,48.66,71100.0,38.0683,38.0996,38.0058,38.0527,71100.0
2015-04-27 13:10:00,48.66,48.67,48.53,48.54,44100.0,38.0527,38.0605,37.951,37.9588,44100.0
2015-04-27 13:20:00,48.53,48.57,48.49,48.56,28500.0,37.951,37.9823,37.9197,37.9745,28500.0
2015-04-27 13:30:00,48.56,48.59,48.51,48.58,26300.0,37.9745,37.9979,37.9354,37.9901,26300.0
2015-04-27 13:40:00,48.58,48.61,48.52,48.54,25900.0,37.9901,38.0136,37.9432,37.9588,25900.0
2015-04-27 13:50:00,48.55,48.61,48.54,48.61,27300.0,37.9667,38.0136,37.9588,38.0136,27300.0
2015-04-27 14:00:00,48.62,48.66,48.61,48.63,65600.0,38.0214,38.0527,38.0136,38.0292,65600.0
2015-04-27 14:10:00,48.62,48.63,48.59,48.62,42500.0,38.0214,38.0292,37.9979,38.0214,42500.0
2015-04-27 14:20:00,48.62,48.67,48.6,48.64,43100.0,38.0214,38.0605,38.0058,38.0371,43100.0
2015-04-27 14:30:00,48.64,48.64,48.52,48.53,55500.0,38.0371,38.0371,37.9432,37.951,55500.0
2015-04-27 14:40:00,48.53,48.6,48.53,48.6,47900.0,37.951,38.0058,37.951,38.0058,47900.0
2015-04-27 14:50:00,48.61,48.63,48.57,48.58,58700.0,38.0136,38.0292,37.9823,37.9901,58700.0
2015-04-27 15:00:00,48.58,48.7,48.57,48.7,63700.0,37.9901,38.084,37.9823,38.084,63700.0
2015-04-27 15:10:00,48.7,48.72,48.66,48.68,74400.0,38.084,38.0996,38.0527,38.0683,74400.0
2015-04-27 15:20:00,48.67,48.73,48.65,48.7,62300.0,38.0605,38.1074,38.0449,38.084,62300.0
2015-04-27 15:30:00,48.7,48.71,48.61,48.62,81300.0,38.084,38.0918,38.0136,38.0214,81300.0
2015-04-27 15:40:00,48.63,48.64,48.56,48.59,83000.0,38.0292,38.0371,37.9745,37.9979,83000.0
2015-04-27 15:50:00,48.6,48.64,48.57,48.59,175600.0,38.0058,38.0371,37.9823,37.9979,175600.0
2015-04-28 09:30:00,48.71,49.2,48.68,49.09,97100.0,38.0918,38.475,38.0683,38.389,97100.0
2015-04-28 09:40:00,49.07,49.28,49.02,49.26,61000.0,38.3733,38.5375,38.3342,38.5219,61000.0
2015-04-28 09:50:00,49.25,49.29,49.11,49.14,89400.0,38.5141,38.5454,38.4046,38.4281,89400.0
2015-04-28 10:00:00,49.16,49.3,49.12,49.22,99300.0,38.4437,38.5532,38.4124,38.4906,99300.0
2015-04-28 10:10:00,49.21,49.25,49.09,49.12,96500.0,38.4828,38.5141,38.389,38.4124,96500.0
2015-04-28 10:20:00,49.12,49.17,49.01,49.02,107200.0,38.4124,38.4515,38.3264,38.3342,107200.0
2015-04-28 10:30:00,49.03,49.11,48.99,49.04,94300.0,38.342,38.4046,38.3108,38.3499,94300.0
2015-04-28 10:40:00,49.06,49.11,49.0,49.0,44900.0,38.3655,38.4046,38.3186,38.3186,44900.0
2015-04-28 10:50:00,49.0,49.08,48.96,49.06,46700.0,38.3186,38.3811,38.2873,38.3655,46700.0
2015-04-28 11:00:00,49.07,49.27,49.07,49.22,43800.0,38.3733,38.5297,38.3733,38.4906,43800.0
2015-04-28 11:10:00,49.22,49.32,49.22,49.31,42700.0,38.4906,38.5688,38.4906,38.561,42700.0
2015-04-28 11:20:00,49.32,49.35,49.2,49.2,50700.0,38.5688,38.5923,38.475,38.475,50700.0
2015-04-28 11:30:00,49.2,49.34,49.2,49.28,35500.0,38.475,38.5845,38.475,38.5375,35500.0
2015-04-28 11:40:00,49.26,49.31,49.17,49.29,37300.0,38.5219,38.561,38.4515,38.5454,37300.0
2015-04-28 11:50:00,49.29,49.3,49.17,49.22,49300.0,38.5454,38.5532,38.4515,38.4906,49300.0
2015-04-28 12:00:00,49.21,49.21,49.1,49.15,63100.0,38.4828,38.4828,38.3968,38.4359,63100.0
2015-04-28 12:10:00,49.14,49.18,49.11,49.15,39100.0,38.4281,38.4593,38.4046,38.4359,39100.0
2015-04-28 12:20:00,49.14,49.18,49.14,49.17,30400.0,38.4281,38.4593,38.4281,38.4515,30400.0
2015-04-28 12:30:00,49.17,49.28,49.17,49.24,37700.0,38.4515,38.5375,38.4515,38.5063,37700.0
2015-04-28 12:40:00,49.24,49.27,49.21,49.22,49200.0,38.5063,38.5297,38.4828,38.4906,49200.0
2015-04-28 12:50:00,49.21,49.29,49.16,49.27,28900.0,38.4828,38.5454,38.4437,38.5297,28900.0
2015-04-28 13:00:00,49.27,49.4,49.26,49.38,119100.0,38.5297,38.6314,38.5219,38.6157,119100.0
2015-04-28 13:10:00,49.38,49.43,49.34,49.34,48800.0,38.6157,38.6548,38.5845,38.5845,48800.0
2015-04-28 13:20:00,49.34,49.4,49.31,49.37,77000.0,38.5845,38.6314,38.561,38.6079,77000.0
2015-04-28 13:30:00,49.37,49.46,49.36,49.46,51900.0,38.6079,38.6783,38.6001,38.6783,51900.0
2015-04-28 13:40:00,49.45,49.46,49.3,49.31,76700.0,38.6705,38.6783,38.5532,38.561,76700.0
2015-04-28 13:50:00,49.31,49.36,49.3,49.33,54000.0,38.561,38.6001,38.5532,38.5766,54000.0
2015-04-28 14:00:00,49.33,49.36,49.28,49.36,20200.0,38.5766,38.6001,38.5375,38.6001,20200.0
2015-04-28 14:10:00,49.36,49.38,49.3,49.3,33500.0,38.6001,38.6157,38.5532,38.5532,33500.0
2015-04-28 14:20:00,49.3,49.41,49.3,49.41,32300.0,38.5532,38.6392,38.5532,38.6392,32300.0
2015-04-28 14:30:00,49.41,49.45,49.4,49.45,34400.0,38.6392,38.6705,38.6314,38.6705,34400.0
2015-04-28 14:40:00,49.45,49.58,49.44,49.55,79300.0,38.6705,38.7721,38.6627,38.7487,79300.0
2015-04-28 14:50:00,49.55,49.6,49.55,49.56,109100.0,38.7487,38.7878,38.7487,38.7565,109100.0
2015-04-28 15:00:00,49.55,49.57,49.46,49.47,92400.0,38.7487,38.7643,38.6783,38.6861,92400.0
2015-04-28 15:10:00,49.48,49.56,49.42,49.54,73900.0,38.6939,38.7565,38.647,38.7409,73900.0
2015-04-28 15:20:00,49.55,49.57,49.53,49.53,65800.0,38.7487,38.7643,38.733,38.733,65800.0
2015-04-28 15:30:00,49.54,49.55,49.5,49.51,69400.0,38.7409,38.7487,38.7096,38.7174,69400.0
2015-04-28 15:40:00,49.52,49.52,49.44,49.46,93700.0,38.7252,38.7252,38.6627,38.6783,93700.0
2015-04-28 15:50:00,49.45,49.56,49.45,49.56,203000.0,38.6705,38.7565,38.6705,38.7565,203000.0
2015-04-29 09:30:00,48.95,49.18,48.77,49.18,78800.0,38.2795,38.4593,38.1387,38.4593,78800.0
2015-04-29 09:40:00,49.11,49.2,49.05,49.18,33700.0,38.4046,38.475,38.3577,38.4593,33700.0
2015-04-29 09:50:00,49.17,49.23,49.1,49.1,28100.0,38.4515,38.4984,38.3968,38.3968,28100.0
2015-04-29 10:00:00,49.11,49.14,48.84,48.89,46900.0,38.4046,38.4281,38.1935,38.2326,46900.0
2015-04-29 10:10:00,48.91,48.97,48.71,48.73,38200.0,38.2482,38.2951,38.0918,38.1074,38200.0
2015-04-29 10:20:00,48.73,49.0,48.71,48.97,105200.0,38.1074,38.3186,38.0918,38.2951,105200.0
2015-04-29 10:30:00,48.97,49.28,48.97,49.19,38000.0,38.2951,38.5375,38.2951,38.4672,38000.0
2015-04-29 10:40:00,49.18,49.36,49.14,49.27,76200.0,38.4593,38.6001,38.4281,38.5297,76200.0
2015-04-29 10:50:00,49.27,49.35,49.18,49.25,35100.0,38.5297,38.5923,38.4593,38.5141,35100.0
2015-04-29 11:00:00,49.25,49.47,49.23,49.47,29400.0,38.5141,38.6861,38.4984,38.6861,29400.0
2015-04-29 11:10:00,49.49,49.49,49.42,49.44,28000.0,38.7018,38.7018,38.647,38.6627,28000.0
2015-04-29 11:20:00,49.43,49.56,49.42,49.5,37100.0,38.6548,38.7565,38.647,38.7096,37100.0
2015-04-29 11:30:00,49.51,49.53,49.36,49.4,60900.0,38.7174,38.733,38.6001,38.6314,60900.0
2015-04-29 11:40:00,49.41,49.41,49.25,49.35,43500.0,38.6392,38.6392,38.5141,38.5923,43500.0
2015-04-29 11:50:00,49.35,49.46,49.34,49.37,44500.0,38.5923,38.6783,38.5845,38.6079,44500.0
2015-04-29 12:00:00,49.38,49.4,49.19,49.19,72400.0,38.6157,38.6314,38.4672,38.4672,72400.0
2015-04-29 12:10:00,49.2,49.22,49.15,49.19,26200.0,38.475,38.4906,38.4359,38.4672,26200.0
2015-04-29 12:20:00,49.19,49.24,49.18,49.18,16200.0,38.4672,38.5063,38.4593,38.4593,16200.0
2015-04-29 12:30:00,49.18,49.28,49.13,49.26,19300.0,38.4593,38.5375,38.4202,38.5219,19300.0
2015-04-29 12:40:00,49.25,49.35,49.23,49.31,15700.0,38.5141,38.5923,38.4984,38.561,15700.0
2015-04-29 12:50:00,49.32,49.41,49.32,49.37,14200.0,38.5688,38.6392,38.5688,38.6079,14200.0
2015-04-29 13:00:00,49.36,49.36,49.28,49.3,17400.0,38.6001,38.6001,38.5375,38.5532,17400.0
2015-04-29 13:10:00,49.3,49.37,49.29,49.37,23800.0,38.5532,38.6079,38.5454,38.6079,23800.0
2015-04-29 13:20:00,49.36,49.4,49.31,49.34,31300.0,38.6001,38.6314,38.561,38.5845,31300.0
2015-04-29 13:30:00,49.34,49.4,49.32,49.38,23100.0,38.5845,38.6314,38.5688,38.6157,23100.0
2015-04-29 13:40:00,49.38,49.46,49.35,49.42,24300.0,38.6157,38.6783,38.5923,38.647,24300.0
2015-04-29 13:50:00,49.43,49.47,49.35,49.37,25200.0,38.6548,38.6861,38.5923,38.6079,25200.0
2015-04-29 14:00:00,49.38,49.51,49.19,49.36,41800.0,38.6157,38.7174,38.4672,38.6001,41800.0
2015-04-29 14:10:00,49.36,49.4,49.25,49.36,35200.0,38.6001,38.6314,38.5141,38.6001,35200.0
2015-04-29 14:20:00,49.35,49.52,49.35,49.45,30300.0,38.5923,38.7252,38.5923,38.6705,30300.0
2015-04-29 14:30:00,49.44,49.56,49.42,49.45,77200.0,38.6627,38.7565,38.647,38.6705,77200.0
2015-04-29 14:40:00,49.45,49.46,49.34,49.34,41100.0,38.6705,38.6783,38.5845,38.5845,41100.0
2015-04-29 14:50:00,49.34,49.36,49.28,49.3,30500.0,38.5845,38.6001,38.5375,38.5532,30500.0
2015-04-29 15:00:00,49.31,49.35,49.23,49.29,40900.0,38.561,38.5923,38.4984,38.5454,40900.0
2015-04-29 15:10:00,49.27,49.36,49.23,49.28,53300.0,38.5297,38.6001,38.4984,38.5375,53300.0
2015-04-29 15:20:00,49.29,49.3,49.2,49.2,50300.0,38.5454,38.5532,38.475,38.475,50300.0
2015-04-29 15:30:00,49.21,49.22,49.14,49.2,71900.0,38.4828,38.4906,38.4281,38.475,71900.0
2015-04-29 15:40:00,49.2,49.2,49.14,49.19,61700.0,38.475,38.475,38.4281,38.4672,61700.0
2015-04-29 15:50:00,49.19,49.22,49.13,49.18,127200.0,38.4672,38.4906,38.4202,38.4593,127200.0
2015-04-30 09:30:00,48.9,49.05,48.65,49.0,70000.0,38.2404,38.3577,38.0449,38.3186,70000.0
2015-04-30 09:40:00,48.99,49.16,48.84,48.88,86800.0,38.3108,38.4437,38.1935,38.2247,86800.0
2015-04-30 09:50:00,48.89,48.96,48.75,48.94,42600.0,38.2326,38.2873,38.1231,38.2717,42600.0
2015-04-30 10:00:00,48.96,48.97,48.84,48.96,31400.0,38.2873,38.2951,38.1935,38.2873,31400.0
2015-04-30 10:10:00,48.97,49.02,48.9,49.0,35100.0,38.2951,38.3342,38.2404,38.3186,35100.0
2015-04-30 10:20:00,49.02,49.05,48.86,48.93,23500.0,38.3342,38.3577,38.2091,38.2638,23500.0
2015-04-30 10:30:00,48.94,49.0,48.87,48.93,18300.0,38.2717,38.3186,38.2169,38.2638,18300.0
2015-04-30 10:40:00,48.92,49.09,48.92,49.06,72000.0,38.256,38.389,38.256,38.3655,72000.0
2015-04-30 10:50:00,49.07,49.08,48.94,49.0,32400.0,38.3733,38.3811,38.2717,38.3186,32400.0
2015-04-30 11:00:00,49.02,49.19,49.0,49.1,22200.0,38.3342,38.4672,38.3186,38.3968,22200.0
2015-04-30 11:10:00,49.09,49.18,49.08,49.12,75400.0,38.389,38.4593,38.3811,38.4124,75400.0
2015-04-30 11:20:00,49.12,49.31,49.1,49.3,25400.0,38.4124,38.561,38.3968,38.5532,25400.0
2015-04-30 11:30:00,49.3,49.39,49.27,49.3,29600.0,38.5532,38.6236,38.5297,38.5532,29600.0
2015-04-30 11:40:00,49.3,49.32,49.24,49.27,28900.0,38.5532,38.5688,38.5063,38.5297,28900.0
2015-04-30 11:50:00,49.27,49.27,49.14,49.14,17100.0,38.5297,38.5297,38.4281,38.4281,17100.0
2015-04-30 12:00:00,49.13,49.2,49.11,49.2,43000.0,38.4202,38.475,38.4046,38.475,43000.0
2015-04-30 12:10:00,49.2,49.31,49.16,49.31,20200.0,38.475,38.561,38.4437,38.561,20200.0
2015-04-30 12:20:00,49.31,49.32,49.27,49.3,26200.0,38.561,38.5688,38.5297,38.5532,26200.0
2015-04-30 12:30:00,49.3,49.3,49.24,49.26,24900.0,38.5532,38.5532,38.5063,38.5219,24900.0
2015-04-30 12:40:00,49.26,49.31,49.2,49.24,34000.0,38.5219,38.561,38.475,38.5063,34000.0
2015-04-30 12:50:00,49.23,49.33,49.21,49.33,22800.0,38.4984,38.5766,38.4828,38.5766,22800.0
2015-04-30 13:00:00,49.33,49.35,49.3,49.31,25000.0,38.5766,38.5923,38.5532,38.561,25000.0
2015-04-30 13:10:00,49.31,49.32,49.27,49.3,26400.0,38.561,38.5688,38.5297,38.5532,26400.0
2015-04-30 13:20:00,49.31,49.32,49.25,49.26,23100.0,38.561,38.5688,38.5141,38.5219,23100.0
2015-04-30 13:30:00,49.26,49.32,49.25,49.26,45400.0,38.5219,38.5688,38.5141,38.5219,45400.0
2015-04-30 13:40:00,49.26,49.3,49.24,49.27,31900.0,38.5219,38.5532,38.5063,38.5297,31900.0
2015-04-30 13:50:00,49.27,49.34,49.26,49.32,29500.0,38.5297,38.5845,38.5219,38.5688,29500.0
2015-04-30 14:00:00,49.33,49.34,49.27,49.29,37700.0,38.5766,38.5845,38.5297,38.5454,37700.0
2015-04-30 14:10:00,49.29,49.31,49.25,49.25,33800.0,38.5454,38.561,38.5141,38.5141,33800.0
2015-04-30 14:20:00,49.24,49.25,49.12,49.18,62700.0,38.5063,38.5141,38.4124,38.4593,62700.0
2015-04-30 14:30:00,49.18,49.18,49.1,49.13,64100.0,38.4593,38.4593,38.3968,38.4202,64100.0
2015-04-30 14:40:00,49.13,49.15,48.97,49.0,73400.0,38.4202,38.4359,38.2951,38.3186,73400.0
2015-04-30 14:50:00,49.0,49.0,48.8,48.84,35400.0,38.3186,38.3186,38.1622,38.1935,35400.0
2015-04-30 15:00:00,48.83,48.85,48.67,48.78,61700.0,38.1856,38.2013,38.0605,38.1465,61700.0
2015-04-30 15:10:00,48.77,48.89,48.71,48.86,66400.0,38.1387,38.2326,38.0918,38.2091,66400.0
2015-04-30 15:20:00,48.86,48.92,48.82,48.85,54900.0,38.2091,38.256,38.1778,38.2013,54900.0
2015-04-30 15:30:00,48.84,49.0,48.82,48.93,94400.0,38.1935,38.3186,38.1778,38.2638,94400.0
2015-04-30 15:40:00,48.93,48.93,48.75,48.8,156000.0,38.2638,38.2638,38.1231,38.1622,156000.0
2015-04-30 15:50:00,48.79,48.89,48.79,48.87,323000.0,38.1544,38.2326,38.1544,38.2169,323000.0
2015-05-01 09:30:00,49.3,49.4,49.19,49.28,47000.0,38.5532,38.6314,38.4672,38.5375,47000.0
2015-05-01 09:40:00,49.28,49.28,48.88,48.96,47300.0,38.5375,38.5375,38.2247,38.2873,47300.0
2015-05-01 09:50:00,48.96,49.03,48.86,48.92,52600.0,38.2873,38.342,38.2091,38.256,52600.0
2015-05-01 10:00:00,48.94,49.03,48.87,48.87,60500.0,38.2717,38.342,38.2169,38.2169,60500.0
2015-05-01 10:10:00,48.87,48.92,48.79,48.84,37800.0,38.2169,38.256,38.1544,38.1935,37800.0
2015-05-01 10:20:00,48.85,48.89,48.72,48.72,56000.0,38.2013,38.2326,38.0996,38.0996,56000.0
2015-05-01 10:30:00,48.73,48.87,48.73,48.77,23000.0,38.1074,38.2169,38.1074,38.1387,23000.0
2015-05-01 10:40:00,48.76,48.84,48.71,48.83,20100.0,38.1309,38.1935,38.0918,38.1856,20100.0
2015-05-01 10:50:00,48.84,48.85,48.77,48.77,19500.0,38.1935,38.2013,38.1387,38.1387,19500.0
2015-05-01 11:00:00,48.77,48.78,48.64,48.64,46200.0,38.1387,38.1465,38.0371,38.0371,46200.0
2015-05-01 11:10:00,48.66,48.66,48.57,48.59,47200.0,38.0527,38.0527,37.9823,37.9979,47200.0
2015-05-01 11:20:00,48.58,48.68,48.58,48.68,62800.0,37.9901,38.0683,37.9901,38.0683,62800.0
2015-05-01 11:30:00,48.7,48.82,48.7,48.8,27800.0,38.084,38.1778,38.084,38.1622,27800.0
2015-05-01 11:40:00,48.79,48.79,48.65,48.66,16300.0,38.1544,38.1544,38.0449,38.0527,16300.0
2015-05-01 11:50:00,48.64,48.68,48.6,48.6,21300.0,38.0371,38.0683,38.0058,38.0058,21300.0
2015-05-01 12:00:00,48.59,48.62,48.45,48.48,29000.0,37.9979,38.0214,37.8885,37.9119,29000.0
2015-05-01 12:10:00,48.48,48.55,48.46,48.49,21100.0,37.9119,37.9667,37.8963,37.9197,21100.0
2015-05-01 12:20:00,48.49,48.56,48.43,48.56,29200.0,37.9197,37.9745,37.8728,37.9745,29200.0
2015-05-01 12:30:00,48.56,48.62,48.55,48.6,29100.0,37.9745,38.0214,37.9667,38.0058,29100.0
2015-05-01 12:40:00,48.61,48.65,48.56,48.61,23600.0,38.0136,38.0449,37.9745,38.0136,23600.0
2015-05-01 12:50:00,48.61,48.66,48.6,48.64,17500.0,38.0136,38.0527,38.0058,38.0371,17500.0
2015-05-01 13:00:00,48.66,48.79,48.66,48.74,18900.0,38.0527,38.1544,38.0527,38.1153,18900.0
2015-05-01 13:10:00,48.75,48.98,48.75,48.98,52300.0,38.1231,38.3029,38.1231,38.3029,52300.0
2015-05-01 13:20:00,48.97,48.98,48.9,48.96,23500.0,38.2951,38.3029,38.2404,38.2873,23500.0
2015-05-01 13:30:00,48.98,49.01,48.96,48.96,26700.0,38.3029,38.3264,38.2873,38.2873,26700.0
2015-05-01 13:40:00,48.96,49.01,48.92,49.0,16800.0,38.2873,38.3264,38.256,38.3186,16800.0
2015-05-01 13:50:00,49.0,49.03,48.96,49.0,47700.0,38.3186,38.342,38.2873,38.3186,47700.0
2015-05-01 14:00:00,48.99,49.0,48.96,48.99,17000.0,38.3108,38.3186,38.2873,38.3108,17000.0
2015-05-01 14:10:00,48.97,48.99,48.94,48.94,9800.0,38.2951,38.3108,38.2717,38.2717,9800.0
2015-05-01 14:20:00,48.94,49.01,48.87,49.01,20900.0,38.2717,38.3264,38.2169,38.3264,20900.0
2015-05-01 14:30:00,49.0,49.02,48.98,49.01,32400.0,38.3186,38.3342,38.3029,38.3264,32400.0
2015-05-01 14:40:00,49.01,49.1,48.99,49.08,43100.0,38.3264,38.3968,38.3108,38.3811,43100.0
2015-05-01 14:50:00,49.08,49.08,49.0,49.02,24000.0,38.3811,38.3811,38.3186,38.3342,24000.0
2015-05-01 15:00:00,49.02,49.03,48.98,49.02,35600.0,38.3342,38.342,38.3029,38.3342,35600.0
2015-05-01 15:10:00,49.01,49.06,49.0,49.06,38600.0,38.3264,38.3655,38.3186,38.3655,38600.0
2015-05-01 15:20:00,49.06,49.08,48.98,49.0,57700.0,38.3655,38.3811,38.3029,38.3186,57700.0
2015-05-01 15:30:00,49.0,49.01,48.98,48.99,76300.0,38.3186,38.3264,38.3029,38.3108,76300.0
2015-05-01 15:40:00,48.99,49.02,48.98,48.99,100200.0,38.3108,38.3342,38.3029,38.3108,100200.0
2015-05-01 15:50:00,49.0,49.08,48.98,48.99,263700.0,38.3186,38.3811,38.3029,38.3108,263700.0
2015-05-04 09:30:00,49.26,49.31,49.15,49.29,31400.0,38.5219,38.561,38.4359,38.5454,31400.0
2015-05-04 09:40:00,49.26,49.44,49.23,49.33,41300.0,38.5219,38.6627,38.4984,38.5766,41300.0
2015-05-04 09:50:00,49.32,49.38,49.24,49.37,27000.0,38.5688,38.6157,38.5063,38.6079,27000.0
2015-05-04 10:00:00,49.37,49.39,49.31,49.33,57900.0,38.6079,38.6236,38.561,38.5766,57900.0
2015-05-04 10:10:00,49.33,49.35,49.18,49.18,35900.0,38.5766,38.5923,38.4593,38.4593,35900.0
2015-05-04 10:20:00,49.19,49.23,49.11,49.11,56100.0,38.4672,38.4984,38.4046,38.4046,56100.0
2015-05-04 10:30:00,49.12,49.15,48.99,49.0,70700.0,38.4124,38.4359,38.3108,38.3186,70700.0
2015-05-04 10:40:00,49.01,49.04,48.99,48.99,22900.0,38.3264,38.3499,38.3108,38.3108,22900.0
2015-05-04 10:50:00,48.99,49.1,48.95,49.07,27200.0,38.3108,38.3968,38.2795,38.3733,27200.0
2015-05-04 11:00:00,49.08,49.19,49.02,49.16,24300.0,38.3811,38.4672,38.3342,38.4437,24300.0
2015-05-04 11:10:00,49.16,49.17,49.12,49.12,58500.0,38.4437,38.4515,38.4124,38.4124,58500.0
2015-05-04 11:20:00,49.13,49.3,49.13,49.23,24800.0,38.4202,38.5532,38.4202,38.4984,24800.0
2015-05-04 11:30:00,49.23,49.25,49.13,49.17,41200.0,38.4984,38.5141,38.4202,38.4515,41200.0
2015-05-04 11:40:00,49.19,49.26,49.16,49.22,59000.0,38.4672,38.5219,38.4437,38.4906,59000.0
2015-05-04 11:50:00,49.22,49.25,49.12,49.18,91600.0,38.4906,38.5141,38.4124,38.4593,91600.0
2015-05-04 12:00:00,49.19,49.19,49.02,49.03,71500.0,38.4672,38.4672,38.3342,38.342,71500.0
2015-05-04 12:10:00,49.03,49.06,48.94,49.05,32800.0,38.342,38.3655,38.2717,38.3577,32800.0
2015-05-04 12:20:00,49.05,49.06,48.94,49.06,70600.0,38.3577,38.3655,38.2717,38.3655,70600.0
2015-05-04 12:30:00,49.05,49.1,49.01,49.08,34800.0,38.3577,38.3968,38.3264,38.3811,34800.0
2015-05-04 12:40:00,49.08,49.09,49.03,49.04,8000.0,38.3811,38.389,38.342,38.3499,8000.0
2015-05-04 12:50:00,49.03,49.05,48.99,49.04,36200.0,38.342,38.3577,38.3108,38.3499,36200.0
2015-05-04 13:00:00,49.03,49.13,49.03,49.13,27200.0,38.342,38.4202,38.342,38.4202,27200.0
2015-05-04 13:10:00,49.14,49.18,49.13,49.13,18100.0,38.4281,38.4593,38.4202,38.4202,18100.0
2015-05-04 13:20:00,49.12,49.2,49.12,49.17,59200.0,38.4124,38.475,38.4124,38.4515,59200.0
2015-05-04 13:30:00,49.18,49.19,49.15,49.19,15200.0,38.4593,38.4672,38.4359,38.4672,15200.0
2015-05-04 13:40:00,49.2,49.31,49.19,49.29,19000.0,38.475,38.561,38.4672,38.5454,19000.0
2015-05-04 13:50:00,49.3,49.33,49.28,49.31,11200.0,38.5532,38.5766,38.5375,38.561,11200.0
2015-05-04 14:00:00,49.3,49.32,49.11,49.16,129000.0,38.5532,38.5688,38.4046,38.4437,129000.0
2015-05-04 14:10:00,49.16,49.16,49.08,49.12,69400.0,38.4437,38.4437,38.3811,38.4124,69400.0
2015-05-04 14:20:00,49.12,49.15,49.08,49.14,59900.0,38.4124,38.4359,38.3811,38.4281,59900.0
2015-05-04 14:30:00,49.13,49.25,49.1,49.11,86100.0,38.4202,38.5141,38.3968,38.4046,86100.0
2015-05-04 14:40:00,49.13,49.16,49.1,49.12,53800.0,38.4202,38.4437,38.3968,38.4124,53800.0
2015-05-04 14:50:00,49.12,49.14,49.1,49.13,48500.0,38.4124,38.4281,38.3968,38.4202,48500.0
2015-05-04 15:00:00,49.13,49.15,49.1,49.13,122800.0,38.4202,38.4359,38.3968,38.4202,122800.0
2015-05-04 15:10:00,49.12,49.22,49.11,49.22,99200.0,38.4124,38.4906,38.4046,38.4906,99200.0
2015-05-04 15:20:00,49.22,49.3,49.22,49.25,44700.0,38.4906,38.5532,38.4906,38.5141,44700.0
2015-05-04 15:30:00,49.25,49.26,49.2,49.22,78800.0,38.5141,38.5219,38.475,38.4906,78800.0
2015-05-04 15:40:00,49.22,49.25,49.17,49.2,108900.0,38.4906,38.5141,38.4515,38.475,108900.0
2015-05-04 15:50:00,49.2,49.24,49.18,49.22,165100.0,38.475,38.5063,38.4593,38.4906,165100.0
2015-05-05 09:30:00,49.39,49.67,49.3,49.65,102000.0,38.6236,38.8425,38.5532,38.8269,102000.0
2015-05-05 09:40:00,49.65,49.81,49.63,49.66,56000.0,38.8269,38.952,38.8112,38.8347,56000.0
2015-05-05 09:50:00,49.63,49.71,49.47,49.53,54200.0,38.8112,38.8738,38.6861,38.733,54200.0
2015-05-05 10:00:00,49.51,49.52,49.39,49.45,49700.0,38.7174,38.7252,38.6236,38.6705,49700.0
2015-05-05 10:10:00,49.45,49.47,49.29,49.3,31800.0,38.6705,38.6861,38.5454,38.5532,31800.0
2015-05-05 10:20:00,49.3,49.48,49.3,49.38,35200.0,38.5532,38.6939,38.5532,38.6157,35200.0
2015-05-05 10:30:00,49.37,49.38,49.25,49.26,29600.0,38.6079,38.6157,38.5141,38.5219,29600.0
2015-05-05 10:40:00,49.26,49.28,49.17,49.25,28900.0,38.5219,38.5375,38.4515,38.5141,28900.0
2015-05-05 10:50:00,49.26,49.29,49.21,49.25,20300.0,38.5219,38.5454,38.4828,38.5141,20300.0
2015-05-05 11:00:00,49.25,49.27,49.09,49.14,33700.0,38.5141,38.5297,38.389,38.4281,33700.0
2015-05-05 11:10:00,49.14,49.2,49.13,49.16,13500.0,38.4281,38.475,38.4202,38.4437,13500.0
2015-05-05 11:20:00,49.15,49.22,49.12,49.17,19000.0,38.4359,38.4906,38.4124,38.4515,19000.0
2015-05-05 11:30:00,49.16,49.17,49.05,49.06,21800.0,38.4437,38.4515,38.3577,38.3655,21800.0
2015-05-05 11:40:00,49.07,49.16,49.06,49.15,15600.0,38.3733,38.4437,38.3655,38.4359,15600.0
2015-05-05 11:50:00,49.14,49.16,49.08,49.11,29800.0,38.4281,38.4437,38.3811,38.4046,29800.0
2015-05-05 12:00:00,49.11,49.15,49.07,49.07,35500.0,38.4046,38.4359,38.3733,38.3733,35500.0
2015-05-05 12:10:00,49.08,49.13,49.06,49.13,20900.0,38.3811,38.4202,38.3655,38.4202,20900.0
2015-05-05 12:20:00,49.12,49.2,49.12,49.2,34800.0,38.4124,38.475,38.4124,38.475,34800.0
2015-05-05 12:30:00,49.21,49.21,49.17,49.17,22500.0,38.4828,38.4828,38.4515,38.4515,22500.0
2015-05-05 12:40:00,49.16,49.17,49.12,49.13,25900.0,38.4437,38.4515,38.4124,38.4202,25900.0
2015-05-05 12:50:00,49.13,49.15,49.04,49.05,17900.0,38.4202,38.4359,38.3499,38.3577,17900.0
2015-05-05 13:00:00,49.06,49.09,49.04,49.05,14200.0,38.3655,38.389,38.3499,38.3577,14200.0
2015-05-05 13:10:00,49.04,49.05,48.97,48.97,24400.0,38.3499,38.3577,38.2951,38.2951,24400.0
2015-05-05 13:20:00,48.97,49.05,48.9,49.05,31100.0,38.2951,38.3577,38.2404,38.3577,31100.0
2015-05-05 13:30:00,49.05,49.11,49.04,49.1,18700.0,38.3577,38.4046,38.3499,38.3968,18700.0
2015-05-05 13:40:00,49.09,49.09,49.04,49.05,15100.0,38.389,38.389,38.3499,38.3577,15100.0
2015-05-05 13:50:00,49.04,49.05,48.9,48.93,46500.0,38.3499,38.3577,38.2404,38.2638,46500.0
2015-05-05 14:00:00,48.93,48.93,48.87,48.9,17300.0,38.2638,38.2638,38.2169,38.2404,17300.0
2015-05-05 14:10:00,48.9,48.92,48.87,48.92,16600.0,38.2404,38.256,38.2169,38.256,16600.0
2015-05-05 14:20:00,48.93,48.94,48.83,48.83,28500.0,38.2638,38.2717,38.1856,38.1856,28500.0
2015-05-05 14:30:00,48.82,48.98,48.82,48.93,31700.0,38.1778,38.3029,38.1778,38.2638,31700.0
2015-05-05 14:40:00,48.94,48.94,48.76,48.76,39900.0,38.2717,38.2717,38.1309,38.1309,39900.0
2015-05-05 14:50:00,48.77,48.83,48.77,48.78,42100.0,38.1387,38.1856,38.1387,38.1465,42100.0
2015-05-05 15:00:00,48.78,48.84,48.77,48.78,51200.0,38.1465,38.1935,38.1387,38.1465,51200.0
2015-05-05 15:10:00,48.78,48.93,48.77,48.91,93300.0,38.1465,38.2638,38.1387,38.2482,93300.0
2015-05-05 15:20:00,48.9,48.94,48.84,48.93,81200.0,38.2404,38.2717,38.1935,38.2638,81200.0
2015-05-05 15:30:00,48.92,49.0,48.91,48.98,62600.0,38.256,38.3186,38.2482,38.3029,62600.0
2015-05-05 15:40:00,48.98,48.98,48.88,48.88,48900.0,38.3029,38.3029,38.2247,38.2247,48900.0
2015-05-05 15:50:00,48.89,48.94,48.87,48.89,160600.0,38.2326,38.2717,38.2169,38.2326,160600.0
2015-05-06 09:30:00,49.16,49.43,48.98,49.02,54500.0,38.4437,38.6548,38.3029,38.3342,54500.0
2015-05-06 09:40:00,49.01,49.08,48.69,48.74,37200.0,38.3264,38.3811,38.0762,38.1153,37200.0
2015-05-06 09:50:00,48.73,48.81,48.68,48.81,30900.0,38.1074,38.17,38.0683,38.17,30900.0
2015-05-06 10:00:00,48.82,48.83,48.71,48.73,31300.0,38.1778,38.1856,38.0918,38.1074,31300.0
2015-05-06 10:10:00,48.7,48.81,48.65,48.81,25800.0,38.084,38.17,38.0449,38.17,25800.0
2015-05-06 10:20:00,48.8,48.81,48.69,48.79,20700.0,38.1622,38.17,38.0762,38.1544,20700.0
2015-05-06 10:30:00,48.79,49.01,48.79,49.0,28100.0,38.1544,38.3264,38.1544,38.3186,28100.0
2015-05-06 10:40:00,49.01,49.14,49.0,49.08,41500.0,38.3264,38.4281,38.3186,38.3811,41500.0
2015-05-06 10:50:00,49.09,49.13,49.0,49.01,42400.0,38.389,38.4202,38.3186,38.3264,42400.0
2015-05-06 11:00:00,49.02,49.11,48.97,48.97,24900.0,38.3342,38.4046,38.2951,38.2951,24900.0
2015-05-06 11:10:00,48.96,48.96,48.85,48.87,33100.0,38.2873,38.2873,38.2013,38.2169,33100.0
2015-05-06 11:20:00,48.85,48.9,48.83,48.87,23400.0,38.2013,38.2404,38.1856,38.2169,23400.0
2015-05-06 11:30:00,48.87,48.9,48.82,48.87,31300.0,38.2169,38.2404,38.1778,38.2169,31300.0
2015-05-06 11:40:00,48.87,48.92,48.83,48.9,26000.0,38.2169,38.256,38.1856,38.2404,26000.0
2015-05-06 11:50:00,48.9,48.98,48.9,48.94,61700.0,38.2404,38.3029,38.2404,38.2717,61700.0
2015-05-06 12:00:00,48.93,48.95,48.86,48.87,18400.0,38.2638,38.2795,38.2091,38.2169,18400.0
2015-05-06 12:10:00,48.87,48.93,48.86,48.9,15600.0,38.2169,38.2638,38.2091,38.2404,15600.0
2015-05-06 12:20:00,48.91,49.01,48.9,48.94,26000.0,38.2482,38.3264,38.2404,38.2717,26000.0
2015-05-06 12:30:00,48.94,49.0,48.9,48.93,45000.0,38.2717,38.3186,38.2404,38.2638,45000.0
2015-05-06 12:40:00,48.93,48.94,48.89,48.92,31600.0,38.2638,38.2717,38.2326,38.256,31600.0
2015-05-06 12:50:00,48.91,48.91,48.8,48.83,16000.0,38.2482,38.2482,38.1622,38.1856,16000.0
2015-05-06 13:00:00,48.82,48.86,48.73,48.85,29200.0,38.1778,38.2091,38.1074,38.2013,29200.0
2015-05-06 13:10:00,48.85,49.04,48.85,49.03,30400.0,38.2013,38.3499,38.2013,38.342,30400.0
2015-05-06 13:20:00,49.03,49.03,48.93,48.96,15200.0,38.342,38.342,38.2638,38.2873,15200.0
2015-05-06 13:30:00,48.96,48.96,48.84,48.89,15200.0,38.2873,38.2873,38.1935,38.2326,15200.0
2015-05-06 13:40:00,48.89,48.92,48.81,48.85,13300.0,38.2326,38.256,38.17,38.2013,13300.0
2015-05-06 13:50:00,48.85,48.92,48.81,48.91,34600.0,38.2013,38.256,38.17,38.2482,34600.0
2015-05-06 14:00:00,48.91,49.0,48.91,48.99,22500.0,38.2482,38.3186,38.2482,38.3108,22500.0
2015-05-06 14:10:00,48.98,48.99,48.87,48.88,23300.0,38.3029,38.3108,38.2169,38.2247,23300.0
2015-05-06 14:20:00,48.88,48.88,48.75,48.81,20100.0,38.2247,38.2247,38.1231,38.17,20100.0
2015-05-06 14:30:00,48.8,48.82,48.62,48.63,36900.0,38.1622,38.1778,38.0214,38.0292,36900.0
2015-05-06 14:40:00,48.64,48.64,48.45,48.49,67300.0,38.0371,38.0371,37.8885,37.9197,67300.0
2015-05-06 14:50:00,48.5,48.52,48.43,48.51,52200.0,37.9276,37.9432,37.8728,37.9354,52200.0
2015-05-06 15:00:00,48.51,48.6,48.5,48.56,55400.0,37.9354,38.0058,37.9276,37.9745,55400.0
2015-05-06 15:10:00,48.57,48.57,48.42,48.44,60300.0,37.9823,37.9823,37.865,37.8806,60300.0
2015-05-06 15:20:00,48.43,48.53,48.41,48.52,51000.0,37.8728,37.951,37.8572,37.9432,51000.0
2015-05-06 15:30:00,48.53,48.59,48.49,48.56,87100.0,37.951,37.9979,37.9197,37.9745,87100.0
2015-05-06 15:40:00,48.57,48.61,48.51,48.54,101800.0,37.9823,38.0136,37.9354,37.9588,101800.0
2015-05-06 15:50:00,48.54,48.6,48.52,48.59,194100.0,37.9588,38.0058,37.9432,37.9979,194100.0
2015-05-07 09:30:00,48.26,48.35,47.94,48.1,72600.0,37.7399,37.8103,37.4896,37.6148,72600.0
2015-05-07 09:40:00,48.08,48.44,48.04,48.22,29100.0,37.5991,37.8806,37.5678,37.7086,29100.0
2015-05-07 09:50:00,48.22,48.22,48.09,48.15,26300.0,37.7086,37.7086,37.6069,37.6539,26300.0
2015-05-07 10:00:00,48.14,48.24,48.08,48.19,29800.0,37.646,37.7242,37.5991,37.6851,29800.0
2015-05-07 10:10:00,48.18,48.19,47.99,48.05,29500.0,37.6773,37.6851,37.5287,37.5757,29500.0
2015-05-07 10:20:00,48.02,48.02,47.84,47.84,29200.0,37.5522,37.5522,37.4114,37.4114,29200.0
2015-05-07 10:30:00,47.84,47.99,47.83,47.98,28700.0,37.4114,37.5287,37.4036,37.5209,28700.0
2015-05-07 10:40:00,48.0,48.09,47.99,48.04,23500.0,37.5366,37.6069,37.5287,37.5678,23500.0
2015-05-07 10:50:00,48.04,48.23,48.03,48.17,23700.0,37.5678,37.7164,37.56,37.6695,23700.0
2015-05-07 11:00:00,48.18,48.27,48.14,48.24,16900.0,37.6773,37.7477,37.646,37.7242,16900.0
2015-05-07 11:10:00,48.27,48.37,48.26,48.36,22600.0,37.7477,37.8259,37.7399,37.8181,22600.0
2015-05-07 11:20:00,48.37,48.52,48.37,48.41,16300.0,37.8259,37.9432,37.8259,37.8572,16300.0
2015-05-07 11:30:00,48.4,48.48,48.39,48.42,18700.0,37.8494,37.9119,37.8415,37.865,18700.0
2015-05-07 11:40:00,48.41,48.46,48.35,48.36,19900.0,37.8572,37.8963,37.8103,37.8181,19900.0
2015-05-07 11:50:00,48.35,48.35,48.26,48.29,17200.0,37.8103,37.8103,37.7399,37.7633,17200.0
2015-05-07 12:00:00,48.3,48.44,48.3,48.44,32400.0,37.7712,37.8806,37.7712,37.8806,32400.0
2015-05-07 12:10:00,48.43,48.56,48.4,48.56,11500.0,37.8728,37.9745,37.8494,37.9745,11500.0
2015-05-07 12:20:00,48.55,48.58,48.49,48.5,13500.0,37.9667,37.9901,37.9197,37.9276,13500.0
2015-05-07 12:30:00,48.51,48.58,48.51,48.57,10300.0,37.9354,37.9901,37.9354,37.9823,10300.0
2015-05-07 12:40:00,48.58,48.73,48.58,48.69,32200.0,37.9901,38.1074,37.9901,38.0762,32200.0
2015-05-07 12:50:00,48.71,48.72,48.58,48.66,19300.0,38.0918,38.0996,37.9901,38.0527,19300.0
2015-05-07 13:00:00,48.66,48.7,48.57,48.6,16400.0,38.0527,38.084,37.9823,38.0058,16400.0
2015-05-07 13:10:00,48.62,48.62,48.53,48.55,8600.0,38.0214,38.0214,37.951,37.9667,8600.0
2015-05-07 13:20:00,48.54,48.58,48.47,48.57,17200.0,37.9588,37.9901,37.9041,37.9823,17200.0
2015-05-07 13:30:00,48.57,48.59,48.54,48.55,12200.0,37.9823,37.9979,37.9588,37.9667,12200.0
2015-05-07 13:40:00,48.55,48.58,48.54,48.57,10000.0,37.9667,37.9901,37.9588,37.9823,10000.0
2015-05-07 13:50:00,48.58,48.6,48.54,48.56,14300.0,37.9901,38.0058,37.9588,37.9745,14300.0
2015-05-07 14:00:00,48.56,48.62,48.55,48.57,16400.0,37.9745,38.0214,37.9667,37.9823,16400.0
2015-05-07 14:10:00,48.57,48.63,48.56,48.62,16100.0,37.9823,38.0292,37.9745,38.0214,16100.0
2015-05-07 14:20:00,48.61,48.69,48.61,48.65,12600.0,38.0136,38.0762,38.0136,38.0449,12600.0
2015-05-07 14:30:00,48.65,48.67,48.62,48.65,27500.0,38.0449,38.0605,38.0214,38.0449,27500.0
2015-05-07 14:40:00,48.65,48.68,48.62,48.63,13000.0,38.0449,38.0683,38.0214,38.0292,13000.0
2015-05-07 14:50:00,48.63,48.65,48.6,48.63,10600.0,38.0292,38.0449,38.0058,38.0292,10600.0
2015-05-07 15:00:00,48.63,48.68,48.62,48.65,21200.0,38.0292,38.0683,38.0214,38.0449,21200.0
2015-05-07 15:10:00,48.65,48.67,48.6,48.64,28800.0,38.0449,38.0605,38.0058,38.0371,28800.0
2015-05-07 15:20:00,48.64,48.68,48.63,48.67,33300.0,38.0371,38.0683,38.0292,38.0605,33300.0
2015-05-07 15:30:00,48.66,48.71,48.64,48.67,29600.0,38.0527,38.0918,38.0371,38.0605,29600.0
2015-05-07 15:40:00,48.67,48.7,48.6,48.69,51500.0,38.0605,38.084,38.0058,38.0762,51500.0
2015-05-07 15:50:00,48.68,48.73,48.66,48.66,112500.0,38.0683,38.1074,38.0527,38.0527,112500.0
2015-05-08 09:30:00,49.31,49.39,49.02,49.03,50800.0,38.561,38.6236,38.3342,38.342,50800.0
2015-05-08 09:40:00,49.01,49.18,48.96,49.03,22400.0,38.3264,38.4593,38.2873,38.342,22400.0
2015-05-08 09:50:00,49.0,49.22,48.99,49.15,22500.0,38.3186,38.4906,38.3108,38.4359,22500.0
2015-05-08 10:00:00,49.17,49.18,48.98,49.14,26700.0,38.4515,38.4593,38.3029,38.4281,26700.0
2015-05-08 10:10:00,49.13,49.16,48.99,49.0,26200.0,38.4202,38.4437,38.3108,38.3186,26200.0
2015-05-08 10:20:00,49.02,49.07,48.95,48.97,21800.0,38.3342,38.3733,38.2795,38.2951,21800.0
2015-05-08 10:30:00,48.97,49.0,48.87,48.89,28400.0,38.2951,38.3186,38.2169,38.2326,28400.0
2015-05-08 10:40:00,48.9,49.05,48.89,48.97,29900.0,38.2404,38.3577,38.2326,38.2951,29900.0
2015-05-08 10:50:00,48.97,49.1,48.96,49.01,35800.0,38.2951,38.3968,38.2873,38.3264,35800.0
2015-05-08 11:00:00,49.01,49.04,48.97,48.99,51800.0,38.3264,38.3499,38.2951,38.3108,51800.0
2015-05-08 11:10:00,49.0,49.02,48.97,49.01,30800.0,38.3186,38.3342,38.2951,38.3264,30800.0
2015-05-08 11:20:00,49.01,49.05,49.0,49.04,39300.0,38.3264,38.3577,38.3186,38.3499,39300.0
2015-05-08 11:30:00,49.05,49.09,49.02,49.07,27500.0,38.3577,38.389,38.3342,38.3733,27500.0
2015-05-08 11:40:00,49.07,49.07,49.02,49.05,26600.0,38.3733,38.3733,38.3342,38.3577,26600.0
2015-05-08 11:50:00,49.04,49.09,49.03,49.06,34000.0,38.3499,38.389,38.342,38.3655,34000.0
2015-05-08 12:00:00,49.05,49.07,49.02,49.02,38900.0,38.3577,38.3733,38.3342,38.3342,38900.0
2015-05-08 12:10:00,49.03,49.08,48.97,49.07,37600.0,38.342,38.3811,38.2951,38.3733,37600.0
2015-05-08 12:20:00,49.08,49.1,48.95,48.97,72500.0,38.3811,38.3968,38.2795,38.2951,72500.0
2015-05-08 12:30:00,48.97,48.99,48.94,48.97,18100.0,38.2951,38.3108,38.2717,38.2951,18100.0
2015-05-08 12:40:00,48.95,48.96,48.9,48.9,18600.0,38.2795,38.2873,38.2404,38.2404,18600.0
2015-05-08 12:50:00,48.9,48.96,48.89,48.96,10800.0,38.2404,38.2873,38.2326,38.2873,10800.0
2015-05-08 13:00:00,48.95,49.0,48.95,49.0,18700.0,38.2795,38.3186,38.2795,38.3186,18700.0
2015-05-08 13:10:00,49.0,49.0,48.98,49.0,20800.0,38.3186,38.3186,38.3029,38.3186,20800.0
2015-05-08 13:20:00,49.0,49.05,48.97,49.01,34100.0,38.3186,38.3577,38.2951,38.3264,34100.0
2015-05-08 13:30:00,49.01,49.01,48.97,48.98,22700.0,38.3264,38.3264,38.2951,38.3029,22700.0
2015-05-08 13:40:00,48.98,49.0,48.97,49.0,19200.0,38.3029,38.3186,38.2951,38.3186,19200.0
2015-05-08 13:50:00,49.0,49.0,48.97,48.99,21400.0,38.3186,38.3186,38.2951,38.3108,21400.0
2015-05-08 14:00:00,49.0,49.0,48.9,48.91,43100.0,38.3186,38.3186,38.2404,38.2482,43100.0
2015-05-08 14:10:00,48.91,48.91,48.85,48.86,23500.0,38.2482,38.2482,38.2013,38.2091,23500.0
2015-05-08 14:20:00,48.86,48.89,48.84,48.89,25600.0,38.2091,38.2326,38.1935,38.2326,25600.0
2015-05-08 14:30:00,48.89,48.99,48.88,48.99,24500.0,38.2326,38.3108,38.2247,38.3108,24500.0
2015-05-08 14:40:00,48.99,48.99,48.94,48.98,21000.0,38.3108,38.3108,38.2717,38.3029,21000.0
2015-05-08 14:50:00,48.98,48.99,48.94,48.97,23900.0,38.3029,38.3108,38.2717,38.2951,23900.0
2015-05-08 15:00:00,48.97,48.97,48.95,48.97,22100.0,38.2951,38.2951,38.2795,38.2951,22100.0
2015-05-08 15:10:00,48.97,48.97,48.95,48.95,25200.0,38.2951,38.2951,38.2795,38.2795,25200.0
2015-05-08 15:20:00,48.95,48.97,48.94,48.95,29300.0,38.2795,38.2951,38.2717,38.2795,29300.0
2015-05-08 15:30:00,48.96,49.0,48.91,48.91,155100.0,38.2873,38.3186,38.2482,38.2482,155100.0
2015-05-08 15:40:00,48.91,48.99,48.9,48.95,78400.0,38.2482,38.3108,38.2404,38.2795,78400.0
2015-05-08 15:50:00,48.95,49.0,48.89,48.89,194900.0,38.2795,38.3186,38.2326,38.2326,194900.0
2015-05-11 09:30:00,49.0,49.0,48.65,49.0,57200.0,38.3186,38.3186,38.0449,38.3186,57200.0
2015-05-11 09:40:00,48.98,49.05,48.89,49.0,56800.0,38.3029,38.3577,38.2326,38.3186,56800.0
2015-05-11 09:50:00,48.99,49.13,48.97,48.97,64700.0,38.3108,38.4202,38.2951,38.2951,64700.0
2015-05-11 10:00:00,48.99,49.09,48.92,49.06,27400.0,38.3108,38.389,38.256,38.3655,27400.0
2015-05-11 10:10:00,49.06,49.13,49.02,49.06,26100.0,38.3655,38.4202,38.3342,38.3655,26100.0
2015-05-11 10:20:00,49.05,49.08,48.83,48.85,36100.0,38.3577,38.3811,38.1856,38.2013,36100.0
2015-05-11 10:30:00,48.85,48.98,48.82,48.97,34600.0,38.2013,38.3029,38.1778,38.2951,34600.0
2015-05-11 10:40:00,48.97,48.97,48.91,48.95,25600.0,38.2951,38.2951,38.2482,38.2795,25600.0
2015-05-11 10:50:00,48.95,49.0,48.89,48.94,23000.0,38.2795,38.3186,38.2326,38.2717,23000.0
2015-05-11 11:00:00,48.94,49.02,48.94,48.98,39700.0,38.2717,38.3342,38.2717,38.3029,39700.0
2015-05-11 11:10:00,48.98,49.05,48.95,49.0,27900.0,38.3029,38.3577,38.2795,38.3186,27900.0
2015-05-11 11:20:00,49.0,49.09,48.97,49.05,23100.0,38.3186,38.389,38.2951,38.3577,23100.0
2015-05-11 11:30:00,49.06,49.09,48.99,48.99,27000.0,38.3655,38.389,38.3108,38.3108,27000.0
2015-05-11 11:40:00,48.98,49.01,48.95,48.99,34100.0,38.3029,38.3264,38.2795,38.3108,34100.0
2015-05-11 11:50:00,48.99,49.05,48.97,49.0,43300.0,38.3108,38.3577,38.2951,38.3186,43300.0
2015-05-11 12:00:00,49.0,49.02,48.94,48.95,57000.0,38.3186,38.3342,38.2717,38.2795,57000.0
2015-05-11 12:10:00,48.95,49.04,48.95,49.01,20800.0,38.2795,38.3499,38.2795,38.3264,20800.0
2015-05-11 12:20:00,49.01,49.03,48.93,48.94,39000.0,38.3264,38.342,38.2638,38.2717,39000.0
2015-05-11 12:30:00,48.93,48.99,48.93,48.96,20900.0,38.2638,38.3108,38.2638,38.2873,20900.0
2015-05-11 12:40:00,48.96,48.96,48.91,48.91,15900.0,38.2873,38.2873,38.2482,38.2482,15900.0
2015-05-11 12:50:00,48.91,48.97,48.91,48.96,17200.0,38.2482,38.2951,38.2482,38.2873,17200.0
2015-05-11 13:00:00,48.97,49.0,48.96,49.0,26500.0,38.2951,38.3186,38.2873,38.3186,26500.0
2015-05-11 13:10:00,49.0,49.01,48.97,49.0,20900.0,38.3186,38.3264,38.2951,38.3186,20900.0
2015-05-11 13:20:00,49.0,49.01,48.97,49.0,17600.0,38.3186,38.3264,38.2951,38.3186,17600.0
2015-05-11 13:30:00,49.0,49.01,48.97,48.98,18700.0,38.3186,38.3264,38.2951,38.3029,18700.0
2015-05-11 13:40:00,48.98,49.01,48.96,48.97,17600.0,38.3029,38.3264,38.2873,38.2951,17600.0
2015-05-11 13:50:00,48.97,49.0,48.96,48.98,31900.0,38.2951,38.3186,38.2873,38.3029,31900.0
2015-05-11 14:00:00,48.99,49.0,48.91,48.91,22600.0,38.3108,38.3186,38.2482,38.2482,22600.0
2015-05-11 14:10:00,48.91,48.93,48.89,48.93,23700.0,38.2482,38.2638,38.2326,38.2638,23700.0
2015-05-11 14:20:00,48.93,49.0,48.92,48.97,19600.0,38.2638,38.3186,38.256,38.2951,19600.0
2015-05-11 14:30:00,48.98,48.98,48.9,48.91,21200.0,38.3029,38.3029,38.2404,38.2482,21200.0
2015-05-11 14:40:00,48.91,48.91,48.86,48.87,26400.0,38.2482,38.2482,38.2091,38.2169,26400.0
2015-05-11 14:50:00,48.88,48.89,48.8,48.81,38400.0,38.2247,38.2326,38.1622,38.17,38400.0
2015-05-11 15:00:00,48.8,48.83,48.76,48.83,23500.0,38.1622,38.1856,38.1309,38.1856,23500.0
2015-05-11 15:10:00,48.83,48.92,48.82,48.92,40500.0,38.1856,38.256,38.1778,38.256,40500.0
2015-05-11 15:20:00,48.93,48.97,48.89,48.96,37700.0,38.2638,38.2951,38.2326,38.2873,37700.0
2015-05-11 15:30:00,48.96,48.97,48.92,48.96,45800.0,38.2873,38.2951,38.256,38.2873,45800.0
2015-05-11 15:40:00,48.96,48.97,48.91,48.93,77900.0,38.2873,38.2951,38.2482,38.2638,77900.0
2015-05-11 15:50:00,48.93,48.98,48.92,48.92,126000.0,38.2638,38.3029,38.256,38.256,126000.0
2015-05-12 09:30:00,48.89,48.95,48.71,48.95,43000.0,38.2326,38.2795,38.0918,38.2795,43000.0
2015-05-12 09:40:00,48.95,48.96,48.59,48.61,168100.0,38.2795,38.2873,37.9979,38.0136,168100.0
2015-05-12 09:50:00,48.59,48.68,48.48,48.56,29200.0,37.9979,38.0683,37.9119,37.9745,29200.0
2015-05-12 10:00:00,48.57,48.7,48.52,48.61,64100.0,37.9823,38.084,37.9432,38.0136,64100.0
2015-05-12 10:10:00,48.62,48.68,48.55,48.55,32600.0,38.0214,38.0683,37.9667,37.9667,32600.0
2015-05-12 10:20:00,48.55,48.68,48.54,48.67,40600.0,37.9667,38.0683,37.9588,38.0605,40600.0
2015-05-12 10:30:00,48.66,48.77,48.66,48.75,27100.0,38.0527,38.1387,38.0527,38.1231,27100.0
2015-05-12 10:40:00,48.76,48.96,48.76,48.93,24100.0,38.1309,38.2873,38.1309,38.2638,24100.0
2015-05-12 10:50:00,48.93,48.93,48.78,48.81,26800.0,38.2638,38.2638,38.1465,38.17,26800.0
2015-05-12 11:00:00,48.81,48.85,48.76,48.83,22800.0,38.17,38.2013,38.1309,38.1856,22800.0
2015-05-12 11:10:00,48.84,48.85,48.7,48.74,44200.0,38.1935,38.2013,38.084,38.1153,44200.0
2015-05-12 11:20:00,48.74,48.75,48.66,48.67,39200.0,38.1153,38.1231,38.0527,38.0605,39200.0
2015-05-12 11:30:00,48.66,48.68,48.62,48.67,18000.0,38.0527,38.0683,38.0214,38.0605,18000.0
2015-05-12 11:40:00,48.67,48.76,48.65,48.72,19700.0,38.0605,38.1309,38.0449,38.0996,19700.0
2015-05-12 11:50:00,48.71,48.73,48.63,48.63,17300.0,38.0918,38.1074,38.0292,38.0292,17300.0
2015-05-12 12:00:00,48.64,48.65,48.54,48.54,19500.0,38.0371,38.0449,37.9588,37.9588,19500.0
2015-05-12 12:10:00,48.53,48.61,48.51,48.58,22500.0,37.951,38.0136,37.9354,37.9901,22500.0
2015-05-12 12:20:00,48.59,48.59,48.53,48.56,10700.0,37.9979,37.9979,37.951,37.9745,10700.0
2015-05-12 12:30:00,48.56,48.61,48.5,48.61,20700.0,37.9745,38.0136,37.9276,38.0136,20700.0
2015-05-12 12:40:00,48.62,48.7,48.6,48.7,12600.0,38.0214,38.084,38.0058,38.084,12600.0
2015-05-12 12:50:00,48.71,48.76,48.68,48.68,35400.0,38.0918,38.1309,38.0683,38.0683,35400.0
2015-05-12 13:00:00,48.68,48.7,48.62,48.68,20000.0,38.0683,38.084,38.0214,38.0683,20000.0
2015-05-12 13:10:00,48.68,48.74,48.68,48.74,10900.0,38.0683,38.1153,38.0683,38.1153,10900.0
2015-05-12 13:20:00,48.72,48.77,48.69,48.69,50600.0,38.0996,38.1387,38.0762,38.0762,50600.0
2015-05-12 13:30:00,48.69,48.71,48.64,48.64,47800.0,38.0762,38.0918,38.0371,38.0371,47800.0
2015-05-12 13:40:00,48.65,48.65,48.56,48.58,17100.0,38.0449,38.0449,37.9745,37.9901,17100.0
2015-05-12 13:50:00,48.57,48.58,48.54,48.55,14500.0,37.9823,37.9901,37.9588,37.9667,14500.0
2015-05-12 14:00:00,48.55,48.6,48.54,48.6,21000.0,37.9667,38.0058,37.9588,38.0058,21000.0
2015-05-12 14:10:00,48.6,48.61,48.57,48.57,43200.0,38.0058,38.0136,37.9823,37.9823,43200.0
2015-05-12 14:20:00,48.57,48.58,48.54,48.58,28000.0,37.9823,37.9901,37.9588,37.9901,28000.0
2015-05-12 14:30:00,48.58,48.6,48.57,48.57,28700.0,37.9901,38.0058,37.9823,37.9823,28700.0
2015-05-12 14:40:00,48.58,48.58,48.54,48.57,33800.0,37.9901,37.9901,37.9588,37.9823,33800.0
2015-05-12 14:50:00,48.57,48.59,48.52,48.55,34700.0,37.9823,37.9979,37.9432,37.9667,34700.0
2015-05-12 15:00:00,48.55,48.55,48.5,48.51,28800.0,37.9667,37.9667,37.9276,37.9354,28800.0
2015-05-12 15:10:00,48.51,48.53,48.48,48.5,38600.0,37.9354,37.951,37.9119,37.9276,38600.0
2015-05-12 15:20:00,48.5,48.53,48.46,48.48,50900.0,37.9276,37.951,37.8963,37.9119,50900.0
2015-05-12 15:30:00,48.48,48.51,48.45,48.45,46000.0,37.9119,37.9354,37.8885,37.8885,46000.0
2015-05-12 15:40:00,48.46,48.46,48.37,48.4,97500.0,37.8963,37.8963,37.8259,37.8494,97500.0
2015-05-12 15:50:00,48.41,48.42,48.32,48.32,221500.0,37.8572,37.865,37.7868,37.7868,221500.0
2015-05-13 09:30:00,48.52,48.88,48.45,48.85,58100.0,37.9432,38.2247,37.8885,38.2013,58100.0
2015-05-13 09:40:00,48.89,49.0,48.89,48.94,37200.0,38.2326,38.3186,38.2326,38.2717,37200.0
2015-05-13 09:50:00,48.96,49.01,48.91,48.96,27000.0,38.2873,38.3264,38.2482,38.2873,27000.0
2015-05-13 10:00:00,48.97,49.07,48.9,49.04,21900.0,38.2951,38.3733,38.2404,38.3499,21900.0
2015-05-13 10:10:00,49.03,49.06,48.95,48.95,60700.0,38.342,38.3655,38.2795,38.2795,60700.0
2015-05-13 10:20:00,48.94,49.01,48.92,48.98,25600.0,38.2717,38.3264,38.256,38.3029,25600.0
2015-05-13 10:30:00,48.99,49.01,48.75,48.82,25300.0,38.3108,38.3264,38.1231,38.1778,25300.0
2015-05-13 10:40:00,48.82,48.88,48.71,48.71,12600.0,38.1778,38.2247,38.0918,38.0918,12600.0
2015-05-13 10:50:00,48.72,48.75,48.63,48.64,18800.0,38.0996,38.1231,38.0292,38.0371,18800.0
2015-05-13 11:00:00,48.63,48.66,48.57,48.59,17900.0,38.0292,38.0527,37.9823,37.9979,17900.0
2015-05-13 11:10:00,48.59,48.62,48.54,48.59,24800.0,37.9979,38.0214,37.9588,37.9979,24800.0
2015-05-13 11:20:00,48.6,48.63,48.56,48.59,19500.0,38.0058,38.0292,37.9745,37.9979,19500.0
2015-05-13 11:30:00,48.59,48.7,48.53,48.68,16800.0,37.9979,38.084,37.951,38.0683,16800.0
2015-05-13 11:40:00,48.68,48.76,48.68,48.74,19200.0,38.0683,38.1309,38.0683,38.1153,19200.0
2015-05-13 11:50:00,48.74,48.76,48.69,48.69,14900.0,38.1153,38.1309,38.0762,38.0762,14900.0
2015-05-13 12:00:00,48.69,48.71,48.66,48.71,22400.0,38.0762,38.0918,38.0527,38.0918,22400.0
2015-05-13 12:10:00,48.7,48.77,48.7,48.73,27500.0,38.084,38.1387,38.084,38.1074,27500.0
2015-05-13 12:20:00,48.73,48.75,48.61,48.69,15400.0,38.1074,38.1231,38.0136,38.0762,15400.0
2015-05-13 12:30:00,48.7,48.71,48.63,48.71,12500.0,38.084,38.0918,38.0292,38.0918,12500.0
2015-05-13 12:40:00,48.7,48.77,48.68,48.77,12100.0,38.084,38.1387,38.0683,38.1387,12100.0
2015-05-13 12:50:00,48.77,48.8,48.72,48.8,10800.0,38.1387,38.1622,38.0996,38.1622,10800.0
2015-05-13 13:00:00,48.78,48.93,48.78,48.92,11400.0,38.1465,38.2638,38.1465,38.256,11400.0
2015-05-13 13:10:00,48.93,48.93,48.84,48.85,11600.0,38.2638,38.2638,38.1935,38.2013,11600.0
2015-05-13 13:20:00,48.86,48.95,48.84,48.95,13500.0,38.2091,38.2795,38.1935,38.2795,13500.0
2015-05-13 13:30:00,48.95,49.0,48.95,48.99,17000.0,38.2795,38.3186,38.2795,38.3108,17000.0
2015-05-13 13:40:00,48.99,49.0,48.97,48.98,15600.0,38.3108,38.3186,38.2951,38.3029,15600.0
2015-05-13 13:50:00,48.97,48.99,48.96,48.99,14500.0,38.2951,38.3108,38.2873,38.3108,14500.0
2015-05-13 14:00:00,49.0,49.0,48.9,48.9,19800.0,38.3186,38.3186,38.2404,38.2404,19800.0
2015-05-13 14:10:00,48.89,48.89,48.83,48.83,23500.0,38.2326,38.2326,38.1856,38.1856,23500.0
2015-05-13 14:20:00,48.84,48.91,48.82,48.91,28100.0,38.1935,38.2482,38.1778,38.2482,28100.0
2015-05-13 14:30:00,48.9,48.91,48.85,48.86,33400.0,38.2404,38.2482,38.2013,38.2091,33400.0
2015-05-13 14:40:00,48.87,48.9,48.86,48.88,20900.0,38.2169,38.2404,38.2091,38.2247,20900.0
2015-05-13 14:50:00,48.87,48.88,48.78,48.8,23800.0,38.2169,38.2247,38.1465,38.1622,23800.0
2015-05-13 15:00:00,48.8,48.87,48.8,48.85,33100.0,38.1622,38.2169,38.1622,38.2013,33100.0
2015-05-13 15:10:00,48.86,48.89,48.82,48.89,39200.0,38.2091,38.2326,38.1778,38.2326,39200.0
2015-05-13 15:20:00,48.88,48.89,48.8,48.8,48300.0,38.2247,38.2326,38.1622,38.1622,48300.0
2015-05-13 15:30:00,48.8,48.81,48.7,48.7,52000.0,38.1622,38.17,38.084,38.084,52000.0
2015-05-13 15:40:00,48.71,48.77,48.7,48.75,80100.0,38.0918,38.1387,38.084,38.1231,80100.0
2015-05-13 15:50:00,48.75,48.78,48.72,48.76,144200.0,38.1231,38.1465,38.0996,38.1309,144200.0
2015-05-14 09:30:00,49.23,49.46,49.05,49.13,72100.0,38.4984,38.6783,38.3577,38.4202,72100.0
2015-05-14 09:40:00,49.15,49.35,49.15,49.32,40500.0,38.4359,38.5923,38.4359,38.5688,40500.0
2015-05-14 09:50:00,49.32,49.39,49.19,49.29,119800.0,38.5688,38.6236,38.4672,38.5454,119800.0
2015-05-14 10:00:00,49.3,49.37,49.24,49.37,82000.0,38.5532,38.6079,38.5063,38.6079,82000.0
2015-05-14 10:10:00,49.38,49.53,49.38,49.45,65400.0,38.6157,38.733,38.6157,38.6705,65400.0
2015-05-14 10:20:00,49.45,49.46,49.33,49.33,41600.0,38.6705,38.6783,38.5766,38.5766,41600.0
2015-05-14 10:30:00,49.35,49.4,49.21,49.27,70100.0,38.5923,38.6314,38.4828,38.5297,70100.0
2015-05-14 10:40:00,49.28,49.31,49.24,49.29,62200.0,38.5375,38.561,38.5063,38.5454,62200.0
2015-05-14 10:50:00,49.28,49.33,49.19,49.22,64800.0,38.5375,38.5766,38.4672,38.4906,64800.0
2015-05-14 11:00:00,49.22,49.27,49.2,49.2,50900.0,38.4906,38.5297,38.475,38.475,50900.0
2015-05-14 11:10:00,49.2,49.21,49.14,49.2,83600.0,38.475,38.4828,38.4281,38.475,83600.0
2015-05-14 11:20:00,49.2,49.22,49.08,49.1,131900.0,38.475,38.4906,38.3811,38.3968,131900.0
2015-05-14 11:30:00,49.08,49.18,49.08,49.15,47100.0,38.3811,38.4593,38.3811,38.4359,47100.0
2015-05-14 11:40:00,49.14,49.19,49.08,49.17,43800.0,38.4281,38.4672,38.3811,38.4515,43800.0
2015-05-14 11:50:00,49.18,49.23,49.09,49.15,78800.0,38.4593,38.4984,38.389,38.4359,78800.0
2015-05-14 12:00:00,49.15,49.2,49.14,49.16,35800.0,38.4359,38.475,38.4281,38.4437,35800.0
2015-05-14 12:10:00,49.15,49.22,49.11,49.22,65500.0,38.4359,38.4906,38.4046,38.4906,65500.0
2015-05-14 12:20:00,49.21,49.3,49.21,49.22,38600.0,38.4828,38.5532,38.4828,38.4906,38600.0
2015-05-14 12:30:00,49.23,49.24,49.11,49.15,60900.0,38.4984,38.5063,38.4046,38.4359,60900.0
2015-05-14 12:40:00,49.16,49.17,49.11,49.15,24700.0,38.4437,38.4515,38.4046,38.4359,24700.0
2015-05-14 12:50:00,49.14,49.22,49.13,49.2,21300.0,38.4281,38.4906,38.4202,38.475,21300.0
2015-05-14 13:00:00,49.19,49.3,49.19,49.3,30400.0,38.4672,38.5532,38.4672,38.5532,30400.0
2015-05-14 13:10:00,49.29,49.34,49.28,49.32,26600.0,38.5454,38.5845,38.5375,38.5688,26600.0
2015-05-14 13:20:00,49.32,49.36,49.31,49.35,50200.0,38.5688,38.6001,38.561,38.5923,50200.0
2015-05-14 13:30:00,49.36,49.4,49.36,49.4,20800.0,38.6001,38.6314,38.6001,38.6314,20800.0
2015-05-14 13:40:00,49.4,49.48,49.4,49.47,61800.0,38.6314,38.6939,38.6314,38.6861,61800.0
2015-05-14 13:50:00,49.48,49.5,49.43,49.48,48800.0,38.6939,38.7096,38.6548,38.6939,48800.0
2015-05-14 14:00:00,49.48,49.52,49.38,49.44,54400.0,38.6939,38.7252,38.6157,38.6627,54400.0
2015-05-14 14:10:00,49.43,49.49,49.43,49.49,23100.0,38.6548,38.7018,38.6548,38.7018,23100.0
2015-05-14 14:20:00,49.48,49.52,49.47,49.52,22300.0,38.6939,38.7252,38.6861,38.7252,22300.0
2015-05-14 14:30:00,49.51,49.53,49.5,49.52,33400.0,38.7174,38.733,38.7096,38.7252,33400.0
2015-05-14 14:40:00,49.51,49.52,49.49,49.51,29800.0,38.7174,38.7252,38.7018,38.7174,29800.0
2015-05-14 14:50:00,49.52,49.58,49.51,49.58,49200.0,38.7252,38.7721,38.7174,38.7721,49200.0
2015-05-14 15:00:00,49.57,49.59,49.56,49.58,36200.0,38.7643,38.78,38.7565,38.7721,36200.0
2015-05-14 15:10:00,49.57,49.64,49.56,49.64,65600.0,38.7643,38.8191,38.7565,38.8191,65600.0
2015-05-14 15:20:00,49.64,49.65,49.6,49.63,96200.0,38.8191,38.8269,38.7878,38.8112,96200.0
2015-05-14 15:30:00,49.63,49.63,49.54,49.55,86400.0,38.8112,38.8112,38.7409,38.7487,86400.0
2015-05-14 15:40:00,49.55,49.6,49.52,49.59,96000.0,38.7487,38.7878,38.7252,38.78,96000.0
2015-05-14 15:50:00,49.59,49.63,49.58,49.6,152800.0,38.78,38.8112,38.7721,38.7878,152800.0
2015-05-15 09:30:00,49.64,49.66,49.37,49.46,108300.0,38.8191,38.8347,38.6079,38.6783,108300.0
2015-05-15 09:40:00,49.44,49.7,49.41,49.69,38000.0,38.6627,38.866,38.6392,38.8582,38000.0
2015-05-15 09:50:00,49.7,49.78,49.6,49.75,36900.0,38.866,38.9285,38.7878,38.9051,36900.0
2015-05-15 10:00:00,49.73,49.73,49.5,49.65,37500.0,38.8894,38.8894,38.7096,38.8269,37500.0
2015-05-15 10:10:00,49.63,49.7,49.63,49.65,18000.0,38.8112,38.866,38.8112,38.8269,18000.0
2015-05-15 10:20:00,49.65,49.67,49.58,49.62,24800.0,38.8269,38.8425,38.7721,38.8034,24800.0
2015-05-15 10:30:00,49.63,49.67,49.58,49.67,16400.0,38.8112,38.8425,38.7721,38.8425,16400.0
2015-05-15 10:40:00,49.66,49.72,49.62,49.62,25000.0,38.8347,38.8816,38.8034,38.8034,25000.0
2015-05-15 10:50:00,49.62,49.65,49.58,49.61,22200.0,38.8034,38.8269,38.7721,38.7956,22200.0
2015-05-15 11:00:00,49.61,49.66,49.57,49.59,24000.0,38.7956,38.8347,38.7643,38.78,24000.0
2015-05-15 11:10:00,49.59,49.59,49.46,49.46,26900.0,38.78,38.78,38.6783,38.6783,26900.0
2015-05-15 11:20:00,49.47,49.48,49.42,49.43,17300.0,38.6861,38.6939,38.647,38.6548,17300.0
2015-05-15 11:30:00,49.43,49.46,49.36,49.36,13400.0,38.6548,38.6783,38.6001,38.6001,13400.0
2015-05-15 11:40:00,49.36,49.51,49.35,49.48,33700.0,38.6001,38.7174,38.5923,38.6939,33700.0
2015-05-15 11:50:00,49.48,49.52,49.47,49.52,21700.0,38.6939,38.7252,38.6861,38.7252,21700.0
2015-05-15 12:00:00,49.51,49.53,49.48,49.49,16300.0,38.7174,38.733,38.6939,38.7018,16300.0
2015-05-15 12:10:00,49.49,49.5,49.46,49.47,24500.0,38.7018,38.7096,38.6783,38.6861,24500.0
2015-05-15 12:20:00,49.47,49.48,49.39,49.4,11500.0,38.6861,38.6939,38.6236,38.6314,11500.0
2015-05-15 12:30:00,49.41,49.47,49.39,49.42,18400.0,38.6392,38.6861,38.6236,38.647,18400.0
2015-05-15 12:40:00,49.42,49.48,49.42,49.47,7400.0,38.647,38.6939,38.647,38.6861,7400.0
2015-05-15 12:50:00,49.47,49.47,49.4,49.42,20600.0,38.6861,38.6861,38.6314,38.647,20600.0
2015-05-15 13:00:00,49.4,49.47,49.39,49.46,16300.0,38.6314,38.6861,38.6236,38.6783,16300.0
2015-05-15 13:10:00,49.46,49.46,49.37,49.38,8200.0,38.6783,38.6783,38.6079,38.6157,8200.0
2015-05-15 13:20:00,49.37,49.38,49.34,49.36,23600.0,38.6079,38.6157,38.5845,38.6001,23600.0
2015-05-15 13:30:00,49.35,49.35,49.29,49.31,20500.0,38.5923,38.5923,38.5454,38.561,20500.0
2015-05-15 13:40:00,49.31,49.37,49.3,49.36,19100.0,38.561,38.6079,38.5532,38.6001,19100.0
2015-05-15 13:50:00,49.35,49.38,49.34,49.37,12500.0,38.5923,38.6157,38.5845,38.6079,12500.0
2015-05-15 14:00:00,49.38,49.4,49.34,49.36,13100.0,38.6157,38.6314,38.5845,38.6001,13100.0
2015-05-15 14:10:00,49.36,49.36,49.32,49.33,12000.0,38.6001,38.6001,38.5688,38.5766,12000.0
2015-05-15 14:20:00,49.32,49.34,49.3,49.34,12200.0,38.5688,38.5845,38.5532,38.5845,12200.0
2015-05-15 14:30:00,49.34,49.42,49.33,49.38,21900.0,38.5845,38.647,38.5766,38.6157,21900.0
2015-05-15 14:40:00,49.38,49.41,49.36,49.41,14000.0,38.6157,38.6392,38.6001,38.6392,14000.0
2015-05-15 14:50:00,49.41,49.41,49.39,49.41,9200.0,38.6392,38.6392,38.6236,38.6392,9200.0
2015-05-15 15:00:00,49.41,49.42,49.38,49.38,22600.0,38.6392,38.647,38.6157,38.6157,22600.0
2015-05-15 15:10:00,49.39,49.39,49.35,49.36,19800.0,38.6236,38.6236,38.5923,38.6001,19800.0
2015-05-15 15:20:00,49.35,49.36,49.27,49.28,24600.0,38.5923,38.6001,38.5297,38.5375,24600.0
2015-05-15 15:30:00,49.27,49.3,49.25,49.25,48000.0,38.5297,38.5532,38.5141,38.5141,48000.0
2015-05-15 15:40:00,49.25,49.29,49.25,49.29,54900.0,38.5141,38.5454,38.5141,38.5454,54900.0
2015-05-15 15:50:00,49.29,49.33,49.27,49.32,111000.0,38.5454,38.5766,38.5297,38.5688,111000.0
2015-05-18 09:30:00,49.1,49.33,48.85,48.91,107500.0,38.3968,38.5766,38.2013,38.2482,107500.0
2015-05-18 09:40:00,48.87,49.08,48.8,49.06,24000.0,38.2169,38.3811,38.1622,38.3655,24000.0
2015-05-18 09:50:00,49.04,49.13,48.87,49.03,17800.0,38.3499,38.4202,38.2169,38.342,17800.0
2015-05-18 10:00:00,49.04,49.04,48.95,48.95,12800.0,38.3499,38.3499,38.2795,38.2795,12800.0
2015-05-18 10:10:00,48.96,49.01,48.92,48.92,16400.0,38.2873,38.3264,38.256,38.256,16400.0
2015-05-18 10:20:00,48.9,48.97,48.88,48.92,15200.0,38.2404,38.2951,38.2247,38.256,15200.0
2015-05-18 10:30:00,48.91,48.98,48.88,48.92,18900.0,38.2482,38.3029,38.2247,38.256,18900.0
2015-05-18 10:40:00,48.93,48.97,48.89,48.9,13200.0,38.2638,38.2951,38.2326,38.2404,13200.0
2015-05-18 10:50:00,48.9,48.98,48.87,48.98,10100.0,38.2404,38.3029,38.2169,38.3029,10100.0
2015-05-18 11:00:00,48.98,48.99,48.92,48.92,13100.0,38.3029,38.3108,38.256,38.256,13100.0
2015-05-18 11:10:00,48.93,48.97,48.9,48.97,17500.0,38.2638,38.2951,38.2404,38.2951,17500.0
2015-05-18 11:20:00,48.96,48.97,48.9,48.9,15300.0,38.2873,38.2951,38.2404,38.2404,15300.0
2015-05-18 11:30:00,48.91,48.96,48.91,48.94,21600.0,38.2482,38.2873,38.2482,38.2717,21600.0
2015-05-18 11:40:00,48.94,48.95,48.9,48.91,15700.0,38.2717,38.2795,38.2404,38.2482,15700.0
2015-05-18 11:50:00,48.9,49.04,48.89,49.04,15800.0,38.2404,38.3499,38.2326,38.3499,15800.0
2015-05-18 12:00:00,49.03,49.04,48.9,48.93,13000.0,38.342,38.3499,38.2404,38.2638,13000.0
2015-05-18 12:10:00,48.93,49.0,48.93,49.0,10500.0,38.2638,38.3186,38.2638,38.3186,10500.0
2015-05-18 12:20:00,49.0,49.05,48.99,49.05,6900.0,38.3186,38.3577,38.3108,38.3577,6900.0
2015-05-18 12:30:00,49.04,49.05,49.0,49.01,40000.0,38.3499,38.3577,38.3186,38.3264,40000.0
2015-05-18 12:40:00,49.02,49.02,48.97,49.0,11700.0,38.3342,38.3342,38.2951,38.3186,11700.0
2015-05-18 12:50:00,48.99,49.03,48.96,49.0,9700.0,38.3108,38.342,38.2873,38.3186,9700.0
2015-05-18 13:00:00,49.0,49.05,48.98,49.05,10200.0,38.3186,38.3577,38.3029,38.3577,10200.0
2015-05-18 13:10:00,49.05,49.07,49.02,49.07,6100.0,38.3577,38.3733,38.3342,38.3733,6100.0
2015-05-18 13:20:00,49.07,49.14,49.07,49.08,24100.0,38.3733,38.4281,38.3733,38.3811,24100.0
2015-05-18 13:30:00,49.09,49.1,49.05,49.06,10300.0,38.389,38.3968,38.3577,38.3655,10300.0
2015-05-18 13:40:00,49.05,49.07,48.98,49.05,10500.0,38.3577,38.3733,38.3029,38.3577,10500.0
2015-05-18 13:50:00,49.06,49.07,49.01,49.05,18300.0,38.3655,38.3733,38.3264,38.3577,18300.0
2015-05-18 14:00:00,49.05,49.08,48.96,48.97,15400.0,38.3577,38.3811,38.2873,38.2951,15400.0
2015-05-18 14:10:00,48.97,49.01,48.97,48.98,9700.0,38.2951,38.3264,38.2951,38.3029,9700.0
2015-05-18 14:20:00,48.97,48.99,48.92,48.93,14500.0,38.2951,38.3108,38.256,38.2638,14500.0
2015-05-18 14:30:00,48.93,48.98,48.9,48.97,16000.0,38.2638,38.3029,38.2404,38.2951,16000.0
2015-05-18 14:40:00,48.97,49.05,48.97,49.05,18200.0,38.2951,38.3577,38.2951,38.3577,18200.0
2015-05-18 14:50:00,49.05,49.07,48.99,48.99,37100.0,38.3577,38.3733,38.3108,38.3108,37100.0
2015-05-18 15:00:00,49.0,49.02,48.99,49.0,37600.0,38.3186,38.3342,38.3108,38.3186,37600.0
2015-05-18 15:10:00,49.01,49.03,49.0,49.03,31200.0,38.3264,38.342,38.3186,38.342,31200.0
2015-05-18 15:20:00,49.02,49.04,49.01,49.03,20000.0,38.3342,38.3499,38.3264,38.342,20000.0
2015-05-18 15:30:00,49.04,49.06,49.01,49.02,42200.0,38.3499,38.3655,38.3264,38.3342,42200.0
2015-05-18 15:40:00,49.02,49.11,49.02,49.11,45100.0,38.3342,38.4046,38.3342,38.4046,45100.0
2015-05-18 15:50:00,49.1,49.11,49.04,49.05,137500.0,38.3968,38.4046,38.3499,38.3577,137500.0
2015-05-19 09:30:00,48.8,48.93,48.51,48.67,42600.0,38.1622,38.2638,37.9354,38.0605,42600.0
2015-05-19 09:40:00,48.68,48.68,48.34,48.37,59600.0,38.0683,38.0683,37.8024,37.8259,59600.0
2015-05-19 09:50:00,48.36,48.41,48.17,48.22,112500.0,37.8181,37.8572,37.6695,37.7086,112500.0
2015-05-19 10:00:00,48.22,48.28,48.08,48.1,40700.0,37.7086,37.7555,37.5991,37.6148,40700.0
2015-05-19 10:10:00,48.1,48.22,48.09,48.2,30100.0,37.6148,37.7086,37.6069,37.693,30100.0
2015-05-19 10:20:00,48.19,48.19,47.95,47.97,34100.0,37.6851,37.6851,37.4975,37.5131,34100.0
2015-05-19 10:30:00,47.97,48.12,47.96,48.03,34900.0,37.5131,37.6304,37.5053,37.56,34900.0
2015-05-19 10:40:00,48.04,48.06,47.9,47.9,22500.0,37.5678,37.5835,37.4584,37.4584,22500.0
2015-05-19 10:50:00,47.89,47.92,47.79,47.79,29000.0,37.4505,37.474,37.3723,37.3723,29000.0
2015-05-19 11:00:00,47.79,47.84,47.74,47.77,31800.0,37.3723,37.4114,37.3332,37.3567,31800.0
2015-05-19 11:10:00,47.77,47.9,47.77,47.9,22200.0,37.3567,37.4584,37.3567,37.4584,22200.0
2015-05-19 11:20:00,47.91,48.02,47.91,48.02,31200.0,37.4662,37.5522,37.4662,37.5522,31200.0
2015-05-19 11:30:00,48.01,48.06,47.95,47.95,19700.0,37.5444,37.5835,37.4975,37.4975,19700.0
2015-05-19 11:40:00,47.94,47.94,47.84,47.84,17200.0,37.4896,37.4896,37.4114,37.4114,17200.0
2015-05-19 11:50:00,47.84,47.85,47.8,47.84,22900.0,37.4114,37.4193,37.3802,37.4114,22900.0
2015-05-19 12:00:00,47.85,47.9,47.84,47.88,11700.0,37.4193,37.4584,37.4114,37.4427,11700.0
2015-05-19 12:10:00,47.88,47.89,47.85,47.86,16400.0,37.4427,37.4505,37.4193,37.4271,16400.0
2015-05-19 12:20:00,47.86,47.9,47.84,47.89,15500.0,37.4271,37.4584,37.4114,37.4505,15500.0
2015-05-19 12:30:00,47.89,47.9,47.86,47.87,17700.0,37.4505,37.4584,37.4271,37.4349,17700.0
2015-05-19 12:40:00,47.86,47.87,47.84,47.87,20600.0,37.4271,37.4349,37.4114,37.4349,20600.0
2015-05-19 12:50:00,47.87,47.88,47.83,47.83,19100.0,37.4349,37.4427,37.4036,37.4036,19100.0
2015-05-19 13:00:00,47.83,47.88,47.83,47.88,15100.0,37.4036,37.4427,37.4036,37.4427,15100.0
2015-05-19 13:10:00,47.88,48.0,47.87,48.0,31600.0,37.4427,37.5366,37.4349,37.5366,31600.0
2015-05-19 13:20:00,47.99,48.0,47.95,47.98,28300.0,37.5287,37.5366,37.4975,37.5209,28300.0
2015-05-19 13:30:00,47.98,48.09,47.98,48.07,31400.0,37.5209,37.6069,37.5209,37.5913,31400.0
2015-05-19 13:40:00,48.07,48.08,48.03,48.08,15300.0,37.5913,37.5991,37.56,37.5991,15300.0
2015-05-19 13:50:00,48.08,48.08,48.03,48.04,14200.0,37.5991,37.5991,37.56,37.5678,14200.0
2015-05-19 14:00:00,48.04,48.04,48.0,48.01,38300.0,37.5678,37.5678,37.5366,37.5444,38300.0
2015-05-19 14:10:00,48.01,48.01,47.99,48.01,23700.0,37.5444,37.5444,37.5287,37.5444,23700.0
2015-05-19 14:20:00,48.01,48.1,48.01,48.09,37300.0,37.5444,37.6148,37.5444,37.6069,37300.0
2015-05-19 14:30:00,48.09,48.09,47.96,47.97,33700.0,37.6069,37.6069,37.5053,37.5131,33700.0
2015-05-19 14:40:00,47.97,47.98,47.94,47.94,24800.0,37.5131,37.5209,37.4896,37.4896,24800.0
2015-05-19 14:50:00,47.94,47.95,47.91,47.93,36600.0,37.4896,37.4975,37.4662,37.4818,36600.0
2015-05-19 15:00:00,47.94,47.94,47.84,47.85,57400.0,37.4896,37.4896,37.4114,37.4193,57400.0
2015-05-19 15:10:00,47.85,47.86,47.77,47.83,73500.0,37.4193,37.4271,37.3567,37.4036,73500.0
2015-05-19 15:20:00,47.82,47.9,47.81,47.9,65000.0,37.3958,37.4584,37.388,37.4584,65000.0
2015-05-19 15:30:00,47.9,47.92,47.85,47.86,72500.0,37.4584,37.474,37.4193,37.4271,72500.0
2015-05-19 15:40:00,47.87,47.91,47.82,47.91,88100.0,37.4349,37.4662,37.3958,37.4662,88100.0
2015-05-19 15:50:00,47.9,47.97,47.89,47.94,196300.0,37.4584,37.5131,37.4505,37.4896,196300.0
2015-05-20 09:30:00,47.81,48.0,47.79,47.91,80500.0,37.388,37.5366,37.3723,37.4662,80500.0
2015-05-20 09:40:00,47.93,48.05,47.73,47.89,81200.0,37.4818,37.5757,37.3254,37.4505,81200.0
2015-05-20 09:50:00,47.89,47.96,47.83,47.87,24700.0,37.4505,37.5053,37.4036,37.4349,24700.0
2015-05-20 10:00:00,47.89,47.94,47.8,47.8,20500.0,37.4505,37.4896,37.3802,37.3802,20500.0
2015-05-20 10:10:00,47.8,47.86,47.76,47.78,20400.0,37.3802,37.4271,37.3489,37.3645,20400.0
2015-05-20 10:20:00,47.79,47.8,47.72,47.73,16400.0,37.3723,37.3802,37.3176,37.3254,16400.0
2015-05-20 10:30:00,47.72,47.87,47.7,47.79,21400.0,37.3176,37.4349,37.302,37.3723,21400.0
2015-05-20 10:40:00,47.78,47.8,47.73,47.8,16200.0,37.3645,37.3802,37.3254,37.3802,16200.0
2015-05-20 10:50:00,47.82,47.92,47.81,47.89,24600.0,37.3958,37.474,37.388,37.4505,24600.0
2015-05-20 11:00:00,47.87,47.89,47.76,47.81,16900.0,37.4349,37.4505,37.3489,37.388,16900.0
2015-05-20 11:10:00,47.81,47.88,47.78,47.86,18200.0,37.388,37.4427,37.3645,37.4271,18200.0
2015-05-20 11:20:00,47.84,47.85,47.73,47.76,18100.0,37.4114,37.4193,37.3254,37.3489,18100.0
2015-05-20 11:30:00,47.76,47.83,47.72,47.72,21200.0,37.3489,37.4036,37.3176,37.3176,21200.0
2015-05-20 11:40:00,47.71,47.84,47.7,47.77,46500.0,37.3098,37.4114,37.302,37.3567,46500.0
2015-05-20 11:50:00,47.77,47.77,47.71,47.73,11600.0,37.3567,37.3567,37.3098,37.3254,11600.0
2015-05-20 12:00:00,47.73,47.8,47.72,47.79,9700.0,37.3254,37.3802,37.3176,37.3723,9700.0
2015-05-20 12:10:00,47.78,47.84,47.76,47.84,8700.0,37.3645,37.4114,37.3489,37.4114,8700.0
2015-05-20 12:20:00,47.83,47.98,47.83,47.94,10700.0,37.4036,37.5209,37.4036,37.4896,10700.0
2015-05-20 12:30:00,47.94,47.94,47.9,47.9,11000.0,37.4896,37.4896,37.4584,37.4584,11000.0
2015-05-20 12:40:00,47.88,47.92,47.87,47.9,10000.0,37.4427,37.474,37.4349,37.4584,10000.0
2015-05-20 12:50:00,47.9,47.98,47.9,47.95,10700.0,37.4584,37.5209,37.4584,37.4975,10700.0
2015-05-20 13:00:00,47.95,47.96,47.88,47.88,21600.0,37.4975,37.5053,37.4427,37.4427,21600.0
2015-05-20 13:10:00,47.89,47.9,47.85,47.9,14900.0,37.4505,37.4584,37.4193,37.4584,14900.0
2015-05-20 13:20:00,47.9,47.93,47.88,47.91,10800.0,37.4584,37.4818,37.4427,37.4662,10800.0
2015-05-20 13:30:00,47.92,47.93,47.88,47.88,11400.0,37.474,37.4818,37.4427,37.4427,11400.0
2015-05-20 13:40:00,47.87,47.93,47.86,47.91,13300.0,37.4349,37.4818,37.4271,37.4662,13300.0
2015-05-20 13:50:00,47.91,47.92,47.9,47.91,22700.0,37.4662,37.474,37.4584,37.4662,22700.0
2015-05-20 14:00:00,47.92,48.08,47.92,48.01,66900.0,37.474,37.5991,37.474,37.5444,66900.0
2015-05-20 14:10:00,48.02,48.18,48.02,48.17,26400.0,37.5522,37.6773,37.5522,37.6695,26400.0
2015-05-20 14:20:00,48.16,48.25,48.14,48.23,31500.0,37.6617,37.7321,37.646,37.7164,31500.0
2015-05-20 14:30:00,48.23,48.28,48.14,48.15,23100.0,37.7164,37.7555,37.646,37.6539,23100.0
2015-05-20 14:40:00,48.14,48.17,48.08,48.11,15800.0,37.646,37.6695,37.5991,37.6226,15800.0
2015-05-20 14:50:00,48.11,48.18,48.08,48.14,20900.0,37.6226,37.6773,37.5991,37.646,20900.0
2015-05-20 15:00:00,48.13,48.2,48.12,48.16,26800.0,37.6382,37.693,37.6304,37.6617,26800.0
2015-05-20 15:10:00,48.17,48.17,48.05,48.05,25200.0,37.6695,37.6695,37.5757,37.5757,25200.0
2015-05-20 15:20:00,48.06,48.13,48.05,48.11,27300.0,37.5835,37.6382,37.5757,37.6226,27300.0
2015-05-20 15:30:00,48.11,48.15,48.08,48.11,50500.0,37.6226,37.6539,37.5991,37.6226,50500.0
2015-05-20 15:40:00,48.11,48.14,48.09,48.12,60900.0,37.6226,37.646,37.6069,37.6304,60900.0
2015-05-20 15:50:00,48.12,48.13,48.06,48.06,93200.0,37.6304,37.6382,37.5835,37.5835,93200.0
2015-05-21 09:30:00,48.14,48.21,48.0,48.0,39500.0,37.646,37.7008,37.5366,37.5366,39500.0
2015-05-21 09:40:00,48.0,48.05,47.75,47.75,15500.0,37.5366,37.5757,37.3411,37.3411,15500.0
2015-05-21 09:50:00,47.79,47.8,47.7,47.73,17200.0,37.3723,37.3802,37.302,37.3254,17200.0
2015-05-21 10:00:00,47.72,47.88,47.7,47.83,33700.0,37.3176,37.4427,37.302,37.4036,33700.0
2015-05-21 10:10:00,47.84,47.85,47.71,47.72,23600.0,37.4114,37.4193,37.3098,37.3176,23600.0
2015-05-21 10:20:00,47.72,47.76,47.64,47.64,31400.0,37.3176,37.3489,37.255,37.255,31400.0
2015-05-21 10:30:00,47.66,47.68,47.56,47.56,28600.0,37.2707,37.2863,37.1925,37.1925,28600.0
2015-05-21 10:40:00,47.55,47.68,47.53,47.66,21500.0,37.1847,37.2863,37.169,37.2707,21500.0
2015-05-21 10:50:00,47.65,47.71,47.65,47.66,20100.0,37.2629,37.3098,37.2629,37.2707,20100.0
2015-05-21 11:00:00,47.66,47.67,47.54,47.54,22800.0,37.2707,37.2785,37.1768,37.1768,22800.0
2015-05-21 11:10:00,47.54,47.57,47.52,47.53,36100.0,37.1768,37.2003,37.1612,37.169,36100.0
2015-05-21 11:20:00,47.52,47.67,47.52,47.66,21500.0,37.1612,37.2785,37.1612,37.2707,21500.0
2015-05-21 11:30:00,47.66,47.67,47.61,47.67,19000.0,37.2707,37.2785,37.2316,37.2785,19000.0
2015-05-21 11:40:00,47.67,47.72,47.67,47.68,17800.0,37.2785,37.3176,37.2785,37.2863,17800.0
2015-05-21 11:50:00,47.68,47.73,47.67,47.73,11900.0,37.2863,37.3254,37.2785,37.3254,11900.0
2015-05-21 12:00:00,47.73,47.73,47.65,47.65,14400.0,37.3254,37.3254,37.2629,37.2629,14400.0
2015-05-21 12:10:00,47.65,47.71,47.63,47.7,17000.0,37.2629,37.3098,37.2472,37.302,17000.0
2015-05-21 12:20:00,47.7,47.74,47.69,47.72,10800.0,37.302,37.3332,37.2941,37.3176,10800.0
2015-05-21 12:30:00,47.72,47.73,47.69,47.71,15800.0,37.3176,37.3254,37.2941,37.3098,15800.0
2015-05-21 12:40:00,47.72,47.72,47.7,47.71,9700.0,37.3176,37.3176,37.302,37.3098,9700.0
2015-05-21 12:50:00,47.7,47.74,47.67,47.73,33400.0,37.302,37.3332,37.2785,37.3254,33400.0
2015-05-21 13:00:00,47.74,47.74,47.72,47.72,12400.0,37.3332,37.3332,37.3176,37.3176,12400.0
2015-05-21 13:10:00,47.73,47.73,47.68,47.68,19700.0,37.3254,37.3254,37.2863,37.2863,19700.0
2015-05-21 13:20:00,47.68,47.69,47.6,47.6,16200.0,37.2863,37.2941,37.2238,37.2238,16200.0
2015-05-21 13:30:00,47.59,47.65,47.58,47.65,16800.0,37.2159,37.2629,37.2081,37.2629,16800.0
2015-05-21 13:40:00,47.65,47.65,47.57,47.57,14100.0,37.2629,37.2629,37.2003,37.2003,14100.0
2015-05-21 13:50:00,47.57,47.63,47.57,47.59,26200.0,37.2003,37.2472,37.2003,37.2159,26200.0
2015-05-21 14:00:00,47.59,47.69,47.57,47.68,19500.0,37.2159,37.2941,37.2003,37.2863,19500.0
2015-05-21 14:10:00,47.68,47.72,47.66,47.71,18300.0,37.2863,37.3176,37.2707,37.3098,18300.0
2015-05-21 14:20:00,47.72,47.82,47.7,47.82,19000.0,37.3176,37.3958,37.302,37.3958,19000.0
2015-05-21 14:30:00,47.82,47.83,47.77,47.8,18000.0,37.3958,37.4036,37.3567,37.3802,18000.0
2015-05-21 14:40:00,47.79,47.81,47.79,47.79,18200.0,37.3723,37.388,37.3723,37.3723,18200.0
2015-05-21 14:50:00,47.8,47.8,47.73,47.73,22200.0,37.3802,37.3802,37.3254,37.3254,22200.0
2015-05-21 15:00:00,47.74,47.8,47.73,47.76,20900.0,37.3332,37.3802,37.3254,37.3489,20900.0
2015-05-21 15:10:00,47.76,47.79,47.74,47.79,27500.0,37.3489,37.3723,37.3332,37.3723,27500.0
2015-05-21 15:20:00,47.79,47.84,47.78,47.84,28100.0,37.3723,37.4114,37.3645,37.4114,28100.0
2015-05-21 15:30:00,47.84,47.85,47.81,47.82,44400.0,37.4114,37.4193,37.388,37.3958,44400.0
2015-05-21 15:40:00,47.83,47.88,47.79,47.79,94000.0,37.4036,37.4427,37.3723,37.3723,94000.0
2015-05-21 15:50:00,47.8,47.81,47.75,47.76,149700.0,37.3802,37.388,37.3411,37.3489,149700.0
2015-05-22 09:30:00,47.7,47.75,47.53,47.57,33500.0,37.302,37.3411,37.169,37.2003,33500.0
2015-05-22 09:40:00,47.58,47.66,47.36,47.43,64600.0,37.2081,37.2707,37.0361,37.0908,64600.0
2015-05-22 09:50:00,47.45,47.52,47.36,47.52,30900.0,37.1065,37.1612,37.0361,37.1612,30900.0
2015-05-22 10:00:00,47.53,47.6,47.48,47.5,27900.0,37.169,37.2238,37.1299,37.1456,27900.0
2015-05-22 10:10:00,47.5,47.54,47.46,47.46,7700.0,37.1456,37.1768,37.1143,37.1143,7700.0
2015-05-22 10:20:00,47.45,47.47,47.4,47.4,11100.0,37.1065,37.1221,37.0674,37.0674,11100.0
2015-05-22 10:30:00,47.4,47.41,47.35,47.4,21600.0,37.0674,37.0752,37.0283,37.0674,21600.0
2015-05-22 10:40:00,47.39,47.39,47.33,47.33,16600.0,37.0595,37.0595,37.0126,37.0126,16600.0
2015-05-22 10:50:00,47.33,47.35,47.28,47.28,15800.0,37.0126,37.0283,36.9735,36.9735,15800.0
2015-05-22 11:00:00,47.29,47.32,47.28,47.28,16800.0,36.9813,37.0048,36.9735,36.9735,16800.0
2015-05-22 11:10:00,47.28,47.36,47.27,47.34,16100.0,36.9735,37.0361,36.9657,37.0204,16100.0
2015-05-22 11:20:00,47.34,47.34,47.2,47.24,25300.0,37.0204,37.0204,36.911,36.9422,25300.0
2015-05-22 11:30:00,47.24,47.24,47.21,47.22,20900.0,36.9422,36.9422,36.9188,36.9266,20900.0
2015-05-22 11:40:00,47.23,47.3,47.21,47.26,13200.0,36.9344,36.9892,36.9188,36.9579,13200.0
2015-05-22 11:50:00,47.26,47.32,47.25,47.32,15000.0,36.9579,37.0048,36.9501,37.0048,15000.0
2015-05-22 12:00:00,47.33,47.34,47.32,47.34,8900.0,37.0126,37.0204,37.0048,37.0204,8900.0
2015-05-22 12:10:00,47.35,47.41,47.34,47.4,10500.0,37.0283,37.0752,37.0204,37.0674,10500.0
2015-05-22 12:20:00,47.4,47.41,47.35,47.35,12800.0,37.0674,37.0752,37.0283,37.0283,12800.0
2015-05-22 12:30:00,47.36,47.41,47.35,47.41,7600.0,37.0361,37.0752,37.0283,37.0752,7600.0
2015-05-22 12:40:00,47.41,47.42,47.4,47.41,12600.0,37.0752,37.083,37.0674,37.0752,12600.0
2015-05-22 12:50:00,47.41,47.49,47.39,47.39,24000.0,37.0752,37.1377,37.0595,37.0595,24000.0
2015-05-22 13:00:00,47.38,47.47,47.35,47.47,27600.0,37.0517,37.1221,37.0283,37.1221,27600.0
2015-05-22 13:10:00,47.47,47.48,47.42,47.45,14700.0,37.1221,37.1299,37.083,37.1065,14700.0
2015-05-22 13:20:00,47.45,47.64,47.44,47.63,39900.0,37.1065,37.255,37.0986,37.2472,39900.0
2015-05-22 13:30:00,47.63,47.93,47.63,47.91,124300.0,37.2472,37.4818,37.2472,37.4662,124300.0
2015-05-22 13:40:00,47.93,48.03,47.9,48.0,59900.0,37.4818,37.56,37.4584,37.5366,59900.0
2015-05-22 13:50:00,48.02,48.28,48.02,48.15,101000.0,37.5522,37.7555,37.5522,37.6539,101000.0
2015-05-22 14:00:00,48.17,48.3,48.16,48.23,52500.0,37.6695,37.7712,37.6617,37.7164,52500.0
2015-05-22 14:10:00,48.23,48.34,48.2,48.21,66500.0,37.7164,37.8024,37.693,37.7008,66500.0
2015-05-22 14:20:00,48.21,48.21,48.07,48.1,44800.0,37.7008,37.7008,37.5913,37.6148,44800.0
2015-05-22 14:30:00,48.11,48.14,48.1,48.12,38300.0,37.6226,37.646,37.6148,37.6304,38300.0
2015-05-22 14:40:00,48.11,48.21,48.09,48.21,42200.0,37.6226,37.7008,37.6069,37.7008,42200.0
2015-05-22 14:50:00,48.21,48.25,48.16,48.23,50000.0,37.7008,37.7321,37.6617,37.7164,50000.0
2015-05-22 15:00:00,48.22,48.33,48.22,48.3,54000.0,37.7086,37.7946,37.7086,37.7712,54000.0
2015-05-22 15:10:00,48.3,48.3,48.24,48.27,25800.0,37.7712,37.7712,37.7242,37.7477,25800.0
2015-05-22 15:20:00,48.27,48.28,48.2,48.21,24900.0,37.7477,37.7555,37.693,37.7008,24900.0
2015-05-22 15:30:00,48.21,48.29,48.18,48.21,62400.0,37.7008,37.7633,37.6773,37.7008,62400.0
2015-05-22 15:40:00,48.21,48.21,48.12,48.17,40500.0,37.7008,37.7008,37.6304,37.6695,40500.0
2015-05-22 15:50:00,48.17,48.17,48.09,48.11,187600.0,37.6695,37.6695,37.6069,37.6226,187600.0
2015-05-26 09:30:00,47.88,47.95,47.63,47.67,36700.0,37.4427,37.4975,37.2472,37.2785,36700.0
2015-05-26 09:40:00,47.66,47.75,47.61,47.62,23300.0,37.2707,37.3411,37.2316,37.2394,23300.0
2015-05-26 09:50:00,47.58,47.6,47.33,47.4,23700.0,37.2081,37.2238,37.0126,37.0674,23700.0
2015-05-26 10:00:00,47.38,47.39,47.11,47.13,39500.0,37.0517,37.0595,36.8406,36.8562,39500.0
2015-05-26 10:10:00,47.12,47.2,47.1,47.13,27700.0,36.8484,36.911,36.8328,36.8562,27700.0
2015-05-26 10:20:00,47.14,47.14,47.05,47.07,31400.0,36.864,36.864,36.7937,36.8093,31400.0
2015-05-26 10:30:00,47.06,47.08,47.01,47.02,18800.0,36.8015,36.8171,36.7624,36.7702,18800.0
2015-05-26 10:40:00,47.02,47.13,47.02,47.13,12100.0,36.7702,36.8562,36.7702,36.8562,12100.0
2015-05-26 10:50:00,47.14,47.14,47.05,47.07,19500.0,36.864,36.864,36.7937,36.8093,19500.0
2015-05-26 11:00:00,47.08,47.09,47.01,47.08,22100.0,36.8171,36.8249,36.7624,36.8171,22100.0
2015-05-26 11:10:00,47.07,47.1,47.02,47.07,15900.0,36.8093,36.8328,36.7702,36.8093,15900.0
2015-05-26 11:20:00,47.07,47.25,47.06,47.25,18800.0,36.8093,36.9501,36.8015,36.9501,18800.0
2015-05-26 11:30:00,47.24,47.33,47.23,47.3,21700.0,36.9422,37.0126,36.9344,36.9892,21700.0
2015-05-26 11:40:00,47.31,47.33,47.26,47.31,10600.0,36.997,37.0126,36.9579,36.997,10600.0
2015-05-26 11:50:00,47.31,47.31,47.22,47.23,15000.0,36.997,36.997,36.9266,36.9344,15000.0
2015-05-26 12:00:00,47.22,47.29,47.22,47.28,9900.0,36.9266,36.9813,36.9266,36.9735,9900.0
2015-05-26 12:10:00,47.27,47.33,47.25,47.31,10100.0,36.9657,37.0126,36.9501,36.997,10100.0
2015-05-26 12:20:00,47.32,47.32,47.28,47.28,8400.0,37.0048,37.0048,36.9735,36.9735,8400.0
2015-05-26 12:30:00,47.29,47.32,47.18,47.18,25500.0,36.9813,37.0048,36.8953,36.8953,25500.0
2015-05-26 12:40:00,47.18,47.21,47.16,47.18,20300.0,36.8953,36.9188,36.8797,36.8953,20300.0
2015-05-26 12:50:00,47.19,47.22,47.13,47.16,17300.0,36.9031,36.9266,36.8562,36.8797,17300.0
2015-05-26 13:00:00,47.16,47.17,47.09,47.1,16100.0,36.8797,36.8875,36.8249,36.8328,16100.0
2015-05-26 13:10:00,47.1,47.13,47.1,47.12,14300.0,36.8328,36.8562,36.8328,36.8484,14300.0
2015-05-26 13:20:00,47.12,47.22,47.11,47.2,16300.0,36.8484,36.9266,36.8406,36.911,16300.0
2015-05-26 13:30:00,47.21,47.22,47.05,47.07,15600.0,36.9188,36.9266,36.7937,36.8093,15600.0
2015-05-26 13:40:00,47.08,47.12,47.03,47.05,19100.0,36.8171,36.8484,36.778,36.7937,19100.0
2015-05-26 13:50:00,47.04,47.12,47.03,47.09,26700.0,36.7858,36.8484,36.778,36.8249,26700.0
2015-05-26 14:00:00,47.1,47.14,47.09,47.09,17500.0,36.8328,36.864,36.8249,36.8249,17500.0
2015-05-26 14:10:00,47.09,47.16,47.08,47.15,14300.0,36.8249,36.8797,36.8171,36.8719,14300.0
2015-05-26 14:20:00,47.16,47.19,47.14,47.15,23700.0,36.8797,36.9031,36.864,36.8719,23700.0
2015-05-26 14:30:00,47.15,47.19,47.13,47.16,26800.0,36.8719,36.9031,36.8562,36.8797,26800.0
2015-05-26 14:40:00,47.16,47.18,47.1,47.11,18100.0,36.8797,36.8953,36.8328,36.8406,18100.0
2015-05-26 14:50:00,47.12,47.12,47.07,47.07,17700.0,36.8484,36.8484,36.8093,36.8093,17700.0
2015-05-26 15:00:00,47.07,47.14,47.06,47.12,21100.0,36.8093,36.864,36.8015,36.8484,21100.0
2015-05-26 15:10:00,47.1,47.14,47.08,47.09,22900.0,36.8328,36.864,36.8171,36.8249,22900.0
2015-05-26 15:20:00,47.09,47.14,47.07,47.13,24200.0,36.8249,36.864,36.8093,36.8562,24200.0
2015-05-26 15:30:00,47.13,47.2,47.11,47.2,51500.0,36.8562,36.911,36.8406,36.911,51500.0
2015-05-26 15:40:00,47.2,47.27,47.19,47.24,79800.0,36.911,36.9657,36.9031,36.9422,79800.0
2015-05-26 15:50:00,47.23,47.24,47.16,47.2,140000.0,36.9344,36.9422,36.8797,36.911,140000.0
2015-05-27 09:30:00,47.15,47.31,47.07,47.14,23800.0,36.8719,36.997,36.8093,36.864,23800.0
2015-05-27 09:40:00,47.18,47.22,47.11,47.21,30500.0,36.8953,36.9266,36.8406,36.9188,30500.0
2015-05-27 09:50:00,47.22,47.57,47.22,47.43,44400.0,36.9266,37.2003,36.9266,37.0908,44400.0
2015-05-27 10:00:00,47.43,47.52,47.41,47.47,19200.0,37.0908,37.1612,37.0752,37.1221,19200.0
2015-05-27 10:10:00,47.48,47.52,47.39,47.46,23900.0,37.1299,37.1612,37.0595,37.1143,23900.0
2015-05-27 10:20:00,47.46,47.59,47.45,47.46,29900.0,37.1143,37.2159,37.1065,37.1143,29900.0
2015-05-27 10:30:00,47.44,47.57,47.44,47.57,22300.0,37.0986,37.2003,37.0986,37.2003,22300.0
2015-05-27 10:40:00,47.57,47.59,47.46,47.51,33300.0,37.2003,37.2159,37.1143,37.1534,33300.0
2015-05-27 10:50:00,47.52,47.52,47.46,47.5,33400.0,37.1612,37.1612,37.1143,37.1456,33400.0
2015-05-27 11:00:00,47.5,47.56,47.5,47.53,10000.0,37.1456,37.1925,37.1456,37.169,10000.0
2015-05-27 11:10:00,47.52,47.61,47.51,47.57,12500.0,37.1612,37.2316,37.1534,37.2003,12500.0
2015-05-27 11:20:00,47.57,47.58,47.52,47.57,23900.0,37.2003,37.2081,37.1612,37.2003,23900.0
2015-05-27 11:30:00,47.59,47.6,47.51,47.55,16900.0,37.2159,37.2238,37.1534,37.1847,16900.0
2015-05-27 11:40:00,47.55,47.62,47.55,47.61,14700.0,37.1847,37.2394,37.1847,37.2316,14700.0
2015-05-27 11:50:00,47.6,47.68,47.58,47.67,14200.0,37.2238,37.2863,37.2081,37.2785,14200.0
2015-05-27 12:00:00,47.66,47.72,47.65,47.66,17000.0,37.2707,37.3176,37.2629,37.2707,17000.0
2015-05-27 12:10:00,47.65,47.73,47.64,47.73,17000.0,37.2629,37.3254,37.255,37.3254,17000.0
2015-05-27 12:20:00,47.73,47.73,47.65,47.65,30500.0,37.3254,37.3254,37.2629,37.2629,30500.0
2015-05-27 12:30:00,47.64,47.64,47.6,47.61,9200.0,37.255,37.255,37.2238,37.2316,9200.0
2015-05-27 12:40:00,47.61,47.66,47.6,47.65,13900.0,37.2316,37.2707,37.2238,37.2629,13900.0
2015-05-27 12:50:00,47.64,47.66,47.58,47.62,13600.0,37.255,37.2707,37.2081,37.2394,13600.0
2015-05-27 13:00:00,47.61,47.69,47.59,47.69,12700.0,37.2316,37.2941,37.2159,37.2941,12700.0
2015-05-27 13:10:00,47.69,47.75,47.69,47.7,13500.0,37.2941,37.3411,37.2941,37.302,13500.0
2015-05-27 13:20:00,47.71,47.8,47.71,47.8,9500.0,37.3098,37.3802,37.3098,37.3802,9500.0
2015-05-27 13:30:00,47.81,47.81,47.75,47.75,14800.0,37.388,37.388,37.3411,37.3411,14800.0
2015-05-27 13:40:00,47.74,47.79,47.74,47.78,11500.0,37.3332,37.3723,37.3332,37.3645,11500.0
2015-05-27 13:50:00,47.76,47.77,47.72,47.72,12000.0,37.3489,37.3567,37.3176,37.3176,12000.0
2015-05-27 14:00:00,47.73,47.84,47.73,47.81,20100.0,37.3254,37.4114,37.3254,37.388,20100.0
2015-05-27 14:10:00,47.79,47.84,47.79,47.84,19900.0,37.3723,37.4114,37.3723,37.4114,19900.0
2015-05-27 14:20:00,47.84,47.89,47.84,47.85,27700.0,37.4114,37.4505,37.4114,37.4193,27700.0
2015-05-27 14:30:00,47.85,47.86,47.76,47.79,22400.0,37.4193,37.4271,37.3489,37.3723,22400.0
2015-05-27 14:40:00,47.79,47.85,47.79,47.8,25100.0,37.3723,37.4193,37.3723,37.3802,25100.0
2015-05-27 14:50:00,47.79,47.83,47.79,47.83,30100.0,37.3723,37.4036,37.3723,37.4036,30100.0
2015-05-27 15:00:00,47.83,47.85,47.77,47.83,47500.0,37.4036,37.4193,37.3567,37.4036,47500.0
2015-05-27 15:10:00,47.82,47.86,47.81,47.83,38200.0,37.3958,37.4271,37.388,37.4036,38200.0
2015-05-27 15:20:00,47.83,47.83,47.77,47.79,42200.0,37.4036,37.4036,37.3567,37.3723,42200.0
2015-05-27 15:30:00,47.79,47.86,47.75,47.84,43400.0,37.3723,37.4271,37.3411,37.4114,43400.0
2015-05-27 15:40:00,47.83,47.9,47.8,47.89,84900.0,37.4036,37.4584,37.3802,37.4505,84900.0
2015-05-27 15:50:00,47.88,47.89,47.81,47.81,163600.0,37.4427,37.4505,37.388,37.388,163600.0
2015-05-28 09:30:00,47.48,47.58,47.36,47.43,35400.0,37.1299,37.2081,37.0361,37.0908,35400.0
2015-05-28 09:40:00,47.45,47.58,47.42,47.42,51900.0,37.1065,37.2081,37.083,37.083,51900.0
2015-05-28 09:50:00,47.41,47.45,47.26,47.33,14700.0,37.0752,37.1065,36.9579,37.0126,14700.0
2015-05-28 10:00:00,47.35,47.37,47.3,47.32,17900.0,37.0283,37.0439,36.9892,37.0048,17900.0
2015-05-28 10:10:00,47.34,47.37,47.28,47.36,18300.0,37.0204,37.0439,36.9735,37.0361,18300.0
2015-05-28 10:20:00,47.37,47.41,47.27,47.3,14000.0,37.0439,37.0752,36.9657,36.9892,14000.0
2015-05-28 10:30:00,47.3,47.32,47.24,47.26,28900.0,36.9892,37.0048,36.9422,36.9579,28900.0
2015-05-28 10:40:00,47.26,47.29,47.2,47.25,31600.0,36.9579,36.9813,36.911,36.9501,31600.0
2015-05-28 10:50:00,47.26,47.37,47.26,47.37,17300.0,36.9579,37.0439,36.9579,37.0439,17300.0
2015-05-28 11:00:00,47.37,47.49,47.37,47.48,18600.0,37.0439,37.1377,37.0439,37.1299,18600.0
2015-05-28 11:10:00,47.48,47.52,47.44,47.48,15000.0,37.1299,37.1612,37.0986,37.1299,15000.0
2015-05-28 11:20:00,47.48,47.51,47.41,47.41,9500.0,37.1299,37.1534,37.0752,37.0752,9500.0
2015-05-28 11:30:00,47.41,47.5,47.41,47.44,20700.0,37.0752,37.1456,37.0752,37.0986,20700.0
2015-05-28 11:40:00,47.44,47.52,47.42,47.44,31400.0,37.0986,37.1612,37.083,37.0986,31400.0
2015-05-28 11:50:00,47.42,47.55,47.4,47.53,14600.0,37.083,37.1847,37.0674,37.169,14600.0
2015-05-28 12:00:00,47.52,47.58,47.49,47.52,13200.0,37.1612,37.2081,37.1377,37.1612,13200.0
2015-05-28 12:10:00,47.52,47.6,47.5,47.56,19400.0,37.1612,37.2238,37.1456,37.1925,19400.0
2015-05-28 12:20:00,47.56,47.6,47.54,47.57,10900.0,37.1925,37.2238,37.1768,37.2003,10900.0
2015-05-28 12:30:00,47.58,47.58,47.39,47.41,14500.0,37.2081,37.2081,37.0595,37.0752,14500.0
2015-05-28 12:40:00,47.37,47.47,47.36,47.46,9700.0,37.0439,37.1221,37.0361,37.1143,9700.0
2015-05-28 12:50:00,47.47,47.51,47.45,47.49,6100.0,37.1221,37.1534,37.1065,37.1377,6100.0
2015-05-28 13:00:00,47.5,47.54,47.48,47.52,11400.0,37.1456,37.1768,37.1299,37.1612,11400.0
2015-05-28 13:10:00,47.51,47.53,47.47,47.49,9600.0,37.1534,37.169,37.1221,37.1377,9600.0
2015-05-28 13:20:00,47.49,47.54,47.47,47.48,13500.0,37.1377,37.1768,37.1221,37.1299,13500.0
2015-05-28 13:30:00,47.48,47.5,47.46,47.48,10300.0,37.1299,37.1456,37.1143,37.1299,10300.0
2015-05-28 13:40:00,47.49,47.52,47.46,47.47,6300.0,37.1377,37.1612,37.1143,37.1221,6300.0
2015-05-28 13:50:00,47.46,47.49,47.43,47.44,18400.0,37.1143,37.1377,37.0908,37.0986,18400.0
2015-05-28 14:00:00,47.44,47.46,47.42,47.45,12700.0,37.0986,37.1143,37.083,37.1065,12700.0
2015-05-28 14:10:00,47.45,47.49,47.43,47.46,13400.0,37.1065,37.1377,37.0908,37.1143,13400.0
2015-05-28 14:20:00,47.47,47.57,47.47,47.57,11700.0,37.1221,37.2003,37.1221,37.2003,11700.0
2015-05-28 14:30:00,47.56,47.61,47.55,47.58,18400.0,37.1925,37.2316,37.1847,37.2081,18400.0
2015-05-28 14:40:00,47.59,47.61,47.57,47.57,14600.0,37.2159,37.2316,37.2003,37.2003,14600.0
2015-05-28 14:50:00,47.58,47.61,47.56,47.61,15400.0,37.2081,37.2316,37.1925,37.2316,15400.0
2015-05-28 15:00:00,47.62,47.62,47.55,47.55,16900.0,37.2394,37.2394,37.1847,37.1847,16900.0
2015-05-28 15:10:00,47.56,47.58,47.55,47.55,15600.0,37.1925,37.2081,37.1847,37.1847,15600.0
2015-05-28 15:20:00,47.55,47.56,47.5,47.52,22200.0,37.1847,37.1925,37.1456,37.1612,22200.0
2015-05-28 15:30:00,47.53,47.58,47.53,47.58,27400.0,37.169,37.2081,37.169,37.2081,27400.0
2015-05-28 15:40:00,47.58,47.6,47.53,47.6,33400.0,37.2081,37.2238,37.169,37.2238,33400.0
2015-05-28 15:50:00,47.61,47.63,47.58,47.59,78500.0,37.2316,37.2472,37.2081,37.2159,78500.0
2015-05-29 09:30:00,47.47,47.69,47.37,47.46,20800.0,37.1221,37.2941,37.0439,37.1143,20800.0
2015-05-29 09:40:00,47.47,47.48,47.33,47.41,36300.0,37.1221,37.1299,37.0126,37.0752,36300.0
2015-05-29 09:50:00,47.41,47.55,47.39,47.53,30000.0,37.0752,37.1847,37.0595,37.169,30000.0
2015-05-29 10:00:00,47.55,47.56,47.42,47.48,16500.0,37.1847,37.1925,37.083,37.1299,16500.0
2015-05-29 10:10:00,47.48,47.59,47.4,47.58,16000.0,37.1299,37.2159,37.0674,37.2081,16000.0
2015-05-29 10:20:00,47.57,47.66,47.55,47.55,14700.0,37.2003,37.2707,37.1847,37.1847,14700.0
2015-05-29 10:30:00,47.52,47.54,47.45,47.45,15400.0,37.1612,37.1768,37.1065,37.1065,15400.0
2015-05-29 10:40:00,47.45,47.49,47.38,47.4,22900.0,37.1065,37.1377,37.0517,37.0674,22900.0
2015-05-29 10:50:00,47.39,47.39,47.32,47.34,13400.0,37.0595,37.0595,37.0048,37.0204,13400.0
2015-05-29 11:00:00,47.34,47.42,47.33,47.41,13300.0,37.0204,37.083,37.0126,37.0752,13300.0
2015-05-29 11:10:00,47.42,47.48,47.37,47.48,13100.0,37.083,37.1299,37.0439,37.1299,13100.0
2015-05-29 11:20:00,47.48,47.5,47.35,47.35,19200.0,37.1299,37.1456,37.0283,37.0283,19200.0
2015-05-29 11:30:00,47.34,47.43,47.32,47.43,15100.0,37.0204,37.0908,37.0048,37.0908,15100.0
2015-05-29 11:40:00,47.43,47.53,47.43,47.49,7400.0,37.0908,37.169,37.0908,37.1377,7400.0
2015-05-29 11:50:00,47.49,47.58,47.47,47.55,16200.0,37.1377,37.2081,37.1221,37.1847,16200.0
2015-05-29 12:00:00,47.55,47.56,47.48,47.51,13800.0,37.1847,37.1925,37.1299,37.1534,13800.0
2015-05-29 12:10:00,47.51,47.57,47.48,47.49,10400.0,37.1534,37.2003,37.1299,37.1377,10400.0
2015-05-29 12:20:00,47.51,47.62,47.5,47.61,14200.0,37.1534,37.2394,37.1456,37.2316,14200.0
2015-05-29 12:30:00,47.61,47.71,47.61,47.71,10800.0,37.2316,37.3098,37.2316,37.3098,10800.0
2015-05-29 12:40:00,47.7,47.71,47.64,47.69,12500.0,37.302,37.3098,37.255,37.2941,12500.0
2015-05-29 12:50:00,47.69,47.69,47.59,47.61,10600.0,37.2941,37.2941,37.2159,37.2316,10600.0
2015-05-29 13:00:00,47.61,47.65,47.59,47.63,34600.0,37.2316,37.2629,37.2159,37.2472,34600.0
2015-05-29 13:10:00,47.63,47.65,47.61,47.63,16100.0,37.2472,37.2629,37.2316,37.2472,16100.0
2015-05-29 13:20:00,47.64,47.68,47.63,47.66,13100.0,37.255,37.2863,37.2472,37.2707,13100.0
2015-05-29 13:30:00,47.67,47.73,47.66,47.7,18900.0,37.2785,37.3254,37.2707,37.302,18900.0
2015-05-29 13:40:00,47.72,47.74,47.69,47.69,9400.0,37.3176,37.3332,37.2941,37.2941,9400.0
2015-05-29 13:50:00,47.69,47.71,47.6,47.6,16800.0,37.2941,37.3098,37.2238,37.2238,16800.0
2015-05-29 14:00:00,47.61,47.62,47.58,47.61,14500.0,37.2316,37.2394,37.2081,37.2316,14500.0
2015-05-29 14:10:00,47.61,47.61,47.49,47.5,22600.0,37.2316,37.2316,37.1377,37.1456,22600.0
2015-05-29 14:20:00,47.49,47.5,47.41,47.48,26000.0,37.1377,37.1456,37.0752,37.1299,26000.0
2015-05-29 14:30:00,47.48,47.48,47.4,47.42,42800.0,37.1299,37.1299,37.0674,37.083,42800.0
2015-05-29 14:40:00,47.43,47.43,47.32,47.38,38400.0,37.0908,37.0908,37.0048,37.0517,38400.0
2015-05-29 14:50:00,47.37,47.44,47.36,47.42,23000.0,37.0439,37.0986,37.0361,37.083,23000.0
2015-05-29 15:00:00,47.41,47.47,47.37,47.46,35300.0,37.0752,37.1221,37.0439,37.1143,35300.0
2015-05-29 15:10:00,47.46,47.49,47.4,47.4,35900.0,37.1143,37.1377,37.0674,37.0674,35900.0
2015-05-29 15:20:00,47.41,47.45,47.37,47.39,53900.0,37.0752,37.1065,37.0439,37.0595,53900.0
2015-05-29 15:30:00,47.4,47.43,47.37,47.39,47300.0,37.0674,37.0908,37.0439,37.0595,47300.0
2015-05-29 15:40:00,47.4,47.44,47.35,47.35,72600.0,37.0674,37.0986,37.0283,37.0283,72600.0
2015-05-29 15:50:00,47.36,47.36,47.29,47.3,157700.0,37.0361,37.0361,36.9813,36.9892,157700.0
2015-06-01 09:30:00,47.58,48.0,47.14,47.16,189397.0,37.2081,37.5366,36.864,36.8797,189397.0
2015-06-01 09:40:00,47.14,47.2,47.02,47.13,74688.0,36.864,36.911,36.7702,36.8562,74688.0
2015-06-01 09:50:00,47.11,47.4,47.11,47.37,44482.0,36.8406,37.0674,36.8406,37.0439,44482.0
2015-06-01 10:00:00,47.34,47.49,47.25,47.27,47383.0,37.0204,37.1377,36.9501,36.9657,47383.0
2015-06-01 10:10:00,47.28,47.28,47.02,47.09,37015.0,36.9735,36.9735,36.7702,36.8249,37015.0
2015-06-01 10:20:00,47.1,47.15,47.03,47.11,15881.0,36.8328,36.8719,36.778,36.8406,15881.0
2015-06-01 10:30:00,47.1,47.13,47.05,47.08,22324.0,36.8328,36.8562,36.7937,36.8171,22324.0
2015-06-01 10:40:00,47.09,47.09,47.0,47.05,35566.0,36.8249,36.8249,36.7546,36.7937,35566.0
2015-06-01 10:50:00,47.05,47.22,47.03,47.2,30864.0,36.7937,36.9266,36.778,36.911,30864.0
2015-06-01 11:00:00,47.19,47.25,47.18,47.24,27852.0,36.9031,36.9501,36.8953,36.9422,27852.0
2015-06-01 11:10:00,47.24,47.28,47.23,47.24,13761.0,36.9422,36.9735,36.9344,36.9422,13761.0
2015-06-01 11:20:00,47.25,47.33,47.24,47.27,28413.0,36.9501,37.0126,36.9422,36.9657,28413.0
2015-06-01 11:30:00,47.25,47.33,47.25,47.33,27673.0,36.9501,37.0126,36.9501,37.0126,27673.0
2015-06-01 11:40:00,47.33,47.34,47.29,47.3,14902.0,37.0126,37.0204,36.9813,36.9892,14902.0
2015-06-01 11:50:00,47.29,47.33,47.28,47.3,12934.0,36.9813,37.0126,36.9735,36.9892,12934.0
2015-06-01 12:00:00,47.3,47.39,47.3,47.38,28019.0,36.9892,37.0595,36.9892,37.0517,28019.0
2015-06-01 12:10:00,47.38,47.49,47.37,47.49,15474.0,37.0517,37.1377,37.0439,37.1377,15474.0
2015-06-01 12:20:00,47.5,47.53,47.43,47.52,14760.0,37.1456,37.169,37.0908,37.1612,14760.0
2015-06-01 12:30:00,47.52,47.54,47.47,47.49,14560.0,37.1612,37.1768,37.1221,37.1377,14560.0
2015-06-01 12:40:00,47.49,47.53,47.48,47.52,21195.0,37.1377,37.169,37.1299,37.1612,21195.0
2015-06-01 12:50:00,47.53,47.53,47.48,47.51,12339.0,37.169,37.169,37.1299,37.1534,12339.0
2015-06-01 13:00:00,47.51,47.54,47.45,47.46,31854.0,37.1534,37.1768,37.1065,37.1143,31854.0
2015-06-01 13:10:00,47.47,47.53,47.44,47.5,18609.0,37.1221,37.169,37.0986,37.1456,18609.0
2015-06-01 13:20:00,47.51,47.56,47.5,47.54,15443.0,37.1534,37.1925,37.1456,37.1768,15443.0
2015-06-01 13:30:00,47.54,47.57,47.54,47.56,18730.0,37.1768,37.2003,37.1768,37.1925,18730.0
2015-06-01 13:40:00,47.57,47.61,47.55,47.58,21489.0,37.2003,37.2316,37.1847,37.2081,21489.0
2015-06-01 13:50:00,47.58,47.62,47.57,47.62,26845.0,37.2081,37.2394,37.2003,37.2394,26845.0
2015-06-01 14:00:00,47.61,47.62,47.53,47.58,31904.0,37.2316,37.2394,37.169,37.2081,31904.0
2015-06-01 14:10:00,47.59,47.63,47.57,47.61,78161.0,37.2159,37.2472,37.2003,37.2316,78161.0
2015-06-01 14:20:00,47.61,47.67,47.59,47.64,20971.0,37.2316,37.2785,37.2159,37.255,20971.0
2015-06-01 14:30:00,47.65,47.67,47.61,47.63,22057.0,37.2629,37.2785,37.2316,37.2472,22057.0
2015-06-01 14:40:00,47.62,47.66,47.57,47.63,25026.0,37.2394,37.2707,37.2003,37.2472,25026.0
2015-06-01 14:50:00,47.64,47.67,47.6,47.65,52675.0,37.255,37.2785,37.2238,37.2629,52675.0
2015-06-01 15:00:00,47.65,47.68,47.63,47.67,21412.0,37.2629,37.2863,37.2472,37.2785,21412.0
2015-06-01 15:10:00,47.67,47.69,47.6,47.61,40009.0,37.2785,37.2941,37.2238,37.2316,40009.0
2015-06-01 15:20:00,47.61,47.65,47.59,47.63,64630.0,37.2316,37.2629,37.2159,37.2472,64630.0
2015-06-01 15:30:00,47.64,47.66,47.62,47.63,68302.0,37.255,37.2707,37.2394,37.2472,68302.0
2015-06-01 15:40:00,47.63,47.63,47.56,47.63,75957.0,37.2472,37.2472,37.1925,37.2472,75957.0
2015-06-01 15:50:00,47.62,47.63,47.57,47.6,99935.0,37.2394,37.2472,37.2003,37.2238,99935.0
2015-06-02 09:30:00,47.75,48.2,47.62,48.1,80843.0,37.3411,37.693,37.2394,37.6148,80843.0
2015-06-02 09:40:00,48.08,48.31,47.96,48.19,39901.0,37.5991,37.779,37.5053,37.6851,39901.0
2015-06-02 09:50:00,48.2,48.53,48.17,48.43,108292.0,37.693,37.951,37.6695,37.8728,108292.0
2015-06-02 10:00:00,48.43,48.73,48.42,48.72,101351.0,37.8728,38.1074,37.865,38.0996,101351.0
2015-06-02 10:10:00,48.72,48.9,48.72,48.81,63464.0,38.0996,38.2404,38.0996,38.17,63464.0
2015-06-02 10:20:00,48.81,49.06,48.81,49.05,102256.0,38.17,38.3655,38.17,38.3577,102256.0
2015-06-02 10:30:00,49.05,49.28,48.99,49.21,145901.0,38.3577,38.5375,38.3108,38.4828,145901.0
2015-06-02 10:40:00,49.22,49.26,48.98,49.17,121544.0,38.4906,38.5219,38.3029,38.4515,121544.0
2015-06-02 10:50:00,49.18,49.2,49.1,49.15,71847.0,38.4593,38.475,38.3968,38.4359,71847.0
2015-06-02 11:00:00,49.15,49.35,49.1,49.33,85998.0,38.4359,38.5923,38.3968,38.5766,85998.0
2015-06-02 11:10:00,49.34,49.35,48.96,49.05,64848.0,38.5845,38.5923,38.2873,38.3577,64848.0
2015-06-02 11:20:00,49.05,49.26,49.05,49.19,66515.0,38.3577,38.5219,38.3577,38.4672,66515.0
2015-06-02 11:30:00,49.19,49.35,49.14,49.33,45593.0,38.4672,38.5923,38.4281,38.5766,45593.0
2015-06-02 11:40:00,49.33,49.4,49.27,49.4,40894.0,38.5766,38.6314,38.5297,38.6314,40894.0
2015-06-02 11:50:00,49.4,49.45,49.32,49.38,97132.0,38.6314,38.6705,38.5688,38.6157,97132.0
2015-06-02 12:00:00,49.38,49.56,49.33,49.52,35031.0,38.6157,38.7565,38.5766,38.7252,35031.0
2015-06-02 12:10:00,49.51,49.59,49.49,49.5,86605.0,38.7174,38.78,38.7018,38.7096,86605.0
2015-06-02 12:20:00,49.5,49.55,49.47,49.5,49107.0,38.7096,38.7487,38.6861,38.7096,49107.0
2015-06-02 12:30:00,49.5,49.57,49.47,49.54,54101.0,38.7096,38.7643,38.6861,38.7409,54101.0
2015-06-02 12:40:00,49.52,49.53,49.36,49.42,43969.0,38.7252,38.733,38.6001,38.647,43969.0
2015-06-02 12:50:00,49.43,49.5,49.33,49.33,28542.0,38.6548,38.7096,38.5766,38.5766,28542.0
2015-06-02 13:00:00,49.34,49.45,49.34,49.39,59308.0,38.5845,38.6705,38.5845,38.6236,59308.0
2015-06-02 13:10:00,49.38,49.43,49.29,49.34,62050.0,38.6157,38.6548,38.5454,38.5845,62050.0
2015-06-02 13:20:00,49.35,49.4,49.29,49.3,30405.0,38.5923,38.6314,38.5454,38.5532,30405.0
2015-06-02 13:30:00,49.3,49.38,49.28,49.37,30447.0,38.5532,38.6157,38.5375,38.6079,30447.0
2015-06-02 13:40:00,49.37,49.48,49.34,49.42,30128.0,38.6079,38.6939,38.5845,38.647,30128.0
2015-06-02 13:50:00,49.42,49.55,49.39,49.53,39492.0,38.647,38.7487,38.6236,38.733,39492.0
2015-06-02 14:00:00,49.52,49.55,49.45,49.55,56295.0,38.7252,38.7487,38.6705,38.7487,56295.0
2015-06-02 14:10:00,49.55,49.57,49.44,49.46,40959.0,38.7487,38.7643,38.6627,38.6783,40959.0
2015-06-02 14:20:00,49.46,49.53,49.43,49.5,21872.0,38.6783,38.733,38.6548,38.7096,21872.0
2015-06-02 14:30:00,49.5,49.56,49.43,49.43,31817.0,38.7096,38.7565,38.6548,38.6548,31817.0
2015-06-02 14:40:00,49.42,49.45,49.37,49.42,44432.0,38.647,38.6705,38.6079,38.647,44432.0
2015-06-02 14:50:00,49.42,49.47,49.39,49.46,39742.0,38.647,38.6861,38.6236,38.6783,39742.0
2015-06-02 15:00:00,49.46,49.48,49.36,49.41,52802.0,38.6783,38.6939,38.6001,38.6392,52802.0
2015-06-02 15:10:00,49.42,49.45,49.35,49.42,80527.0,38.647,38.6705,38.5923,38.647,80527.0
2015-06-02 15:20:00,49.43,49.43,49.35,49.38,82973.0,38.6548,38.6548,38.5923,38.6157,82973.0
2015-06-02 15:30:00,49.38,49.48,49.35,49.44,120555.0,38.6157,38.6939,38.5923,38.6627,120555.0
2015-06-02 15:40:00,49.43,49.45,49.35,49.38,121050.0,38.6548,38.6705,38.5923,38.6157,121050.0
2015-06-02 15:50:00,49.38,49.46,49.36,49.41,284395.0,38.6157,38.6783,38.6001,38.6392,284395.0
2015-06-03 09:30:00,49.35,49.6,49.27,49.45,80107.0,38.5923,38.7878,38.5297,38.6705,80107.0
2015-06-03 09:40:00,49.45,49.92,49.43,49.92,165413.0,38.6705,39.038,38.6548,39.038,165413.0
2015-06-03 09:50:00,49.92,49.99,49.88,49.97,73484.0,39.038,39.0928,39.0067,39.0771,73484.0
2015-06-03 10:00:00,49.96,50.25,49.96,50.22,129073.0,39.0693,39.2961,39.0693,39.2726,129073.0
2015-06-03 10:10:00,50.23,50.39,50.22,50.36,81921.0,39.2804,39.4056,39.2726,39.3821,81921.0
2015-06-03 10:20:00,50.36,50.51,50.36,50.51,77708.0,39.3821,39.4994,39.3821,39.4994,77708.0
2015-06-03 10:30:00,50.52,50.58,50.43,50.51,84839.0,39.5072,39.5542,39.4369,39.4994,84839.0
2015-06-03 10:40:00,50.52,50.62,50.4,50.62,80683.0,39.5072,39.5854,39.4134,39.5854,80683.0
2015-06-03 10:50:00,50.62,50.7,50.52,50.63,83968.0,39.5854,39.648,39.5072,39.5933,83968.0
2015-06-03 11:00:00,50.63,50.69,50.38,50.41,114231.0,39.5933,39.6402,39.3978,39.4212,114231.0
2015-06-03 11:10:00,50.4,50.4,50.21,50.26,65768.0,39.4134,39.4134,39.2648,39.3039,65768.0
2015-06-03 11:20:00,50.26,50.34,50.17,50.17,76705.0,39.3039,39.3665,39.2335,39.2335,76705.0
2015-06-03 11:30:00,50.17,50.3,50.08,50.26,89323.0,39.2335,39.3352,39.1631,39.3039,89323.0
2015-06-03 11:40:00,50.26,50.28,50.13,50.19,97650.0,39.3039,39.3195,39.2022,39.2492,97650.0
2015-06-03 11:50:00,50.19,50.23,50.03,50.11,206392.0,39.2492,39.2804,39.124,39.1866,206392.0
2015-06-03 12:00:00,50.1,50.11,49.79,49.8,87091.0,39.1788,39.1866,38.9364,38.9442,87091.0
2015-06-03 12:10:00,49.8,49.96,49.77,49.89,166192.0,38.9442,39.0693,38.9207,39.0146,166192.0
2015-06-03 12:20:00,49.88,49.92,49.77,49.84,110824.0,39.0067,39.038,38.9207,38.9755,110824.0
2015-06-03 12:30:00,49.84,49.91,49.8,49.91,83741.0,38.9755,39.0302,38.9442,39.0302,83741.0
2015-06-03 12:40:00,49.91,49.95,49.84,49.94,39479.0,39.0302,39.0615,38.9755,39.0537,39479.0
2015-06-03 12:50:00,49.94,50.06,49.92,50.05,156956.0,39.0537,39.1475,39.038,39.1397,156956.0
2015-06-03 13:00:00,50.05,50.08,49.91,49.91,36666.0,39.1397,39.1631,39.0302,39.0302,36666.0
2015-06-03 13:10:00,49.91,50.01,49.9,49.97,28147.0,39.0302,39.1084,39.0224,39.0771,28147.0
2015-06-03 13:20:00,49.98,49.99,49.86,49.86,29433.0,39.0849,39.0928,38.9911,38.9911,29433.0
2015-06-03 13:30:00,49.87,49.88,49.79,49.85,42235.0,38.9989,39.0067,38.9364,38.9833,42235.0
2015-06-03 13:40:00,49.85,49.91,49.83,49.9,40854.0,38.9833,39.0302,38.9676,39.0224,40854.0
2015-06-03 13:50:00,49.9,49.99,49.88,49.98,46168.0,39.0224,39.0928,39.0067,39.0849,46168.0
2015-06-03 14:00:00,49.97,49.99,49.86,49.86,26114.0,39.0771,39.0928,38.9911,38.9911,26114.0
2015-06-03 14:10:00,49.86,49.9,49.82,49.86,31053.0,38.9911,39.0224,38.9598,38.9911,31053.0
2015-06-03 14:20:00,49.86,49.88,49.8,49.8,30406.0,38.9911,39.0067,38.9442,38.9442,30406.0
2015-06-03 14:30:00,49.82,49.83,49.76,49.77,34193.0,38.9598,38.9676,38.9129,38.9207,34193.0
2015-06-03 14:40:00,49.78,49.87,49.77,49.84,81103.0,38.9285,38.9989,38.9207,38.9755,81103.0
2015-06-03 14:50:00,49.85,49.85,49.74,49.79,55852.0,38.9833,38.9833,38.8973,38.9364,55852.0
2015-06-03 15:00:00,49.8,49.85,49.76,49.8,59002.0,38.9442,38.9833,38.9129,38.9442,59002.0
2015-06-03 15:10:00,49.8,49.81,49.61,49.62,85851.0,38.9442,38.952,38.7956,38.8034,85851.0
2015-06-03 15:20:00,49.63,49.75,49.63,49.73,71938.0,38.8112,38.9051,38.8112,38.8894,71938.0
2015-06-03 15:30:00,49.74,49.83,49.74,49.83,87981.0,38.8973,38.9676,38.8973,38.9676,87981.0
2015-06-03 15:40:00,49.83,49.83,49.72,49.73,115957.0,38.9676,38.9676,38.8816,38.8894,115957.0
2015-06-03 15:50:00,49.74,49.8,49.71,49.79,198253.0,38.8973,38.9442,38.8738,38.9364,198253.0
2015-06-04 09:30:00,49.34,49.42,49.03,49.07,70041.0,38.5845,38.647,38.342,38.3733,70041.0
2015-06-04 09:40:00,49.07,49.29,49.01,49.29,47843.0,38.3733,38.5454,38.3264,38.5454,47843.0
2015-06-04 09:50:00,49.29,49.63,49.26,49.6,28951.0,38.5454,38.8112,38.5219,38.7878,28951.0
2015-06-04 10:00:00,49.59,49.74,49.56,49.7,53995.0,38.78,38.8973,38.7565,38.866,53995.0
2015-06-04 10:10:00,49.71,49.8,49.63,49.69,34851.0,38.8738,38.9442,38.8112,38.8582,34851.0
2015-06-04 10:20:00,49.69,49.71,49.48,49.51,17713.0,38.8582,38.8738,38.6939,38.7174,17713.0
2015-06-04 10:30:00,49.5,49.5,49.32,49.36,30652.0,38.7096,38.7096,38.5688,38.6001,30652.0
2015-06-04 10:40:00,49.35,49.53,49.34,49.48,42984.0,38.5923,38.733,38.5845,38.6939,42984.0
2015-06-04 10:50:00,49.48,49.51,49.4,49.4,29604.0,38.6939,38.7174,38.6314,38.6314,29604.0
2015-06-04 11:00:00,49.4,49.41,49.28,49.33,21379.0,38.6314,38.6392,38.5375,38.5766,21379.0
2015-06-04 11:10:00,49.33,49.5,49.33,49.36,15503.0,38.5766,38.7096,38.5766,38.6001,15503.0
2015-06-04 11:20:00,49.37,49.37,49.29,49.32,24436.0,38.6079,38.6079,38.5454,38.5688,24436.0
2015-06-04 11:30:00,49.31,49.31,49.15,49.18,20163.0,38.561,38.561,38.4359,38.4593,20163.0
2015-06-04 11:40:00,49.19,49.26,49.08,49.13,25973.0,38.4672,38.5219,38.3811,38.4202,25973.0
2015-06-04 11:50:00,49.13,49.3,49.11,49.28,47181.0,38.4202,38.5532,38.4046,38.5375,47181.0
2015-06-04 12:00:00,49.28,49.3,49.2,49.21,7424.0,38.5375,38.5532,38.475,38.4828,7424.0
2015-06-04 12:10:00,49.22,49.24,49.17,49.17,11134.0,38.4906,38.5063,38.4515,38.4515,11134.0
2015-06-04 12:20:00,49.15,49.17,49.1,49.11,11295.0,38.4359,38.4515,38.3968,38.4046,11295.0
2015-06-04 12:30:00,49.1,49.18,49.08,49.12,15200.0,38.3968,38.4593,38.3811,38.4124,15200.0
2015-06-04 12:40:00,49.11,49.15,49.05,49.12,11238.0,38.4046,38.4359,38.3577,38.4124,11238.0
2015-06-04 12:50:00,49.12,49.12,49.04,49.05,13872.0,38.4124,38.4124,38.3499,38.3577,13872.0
2015-06-04 13:00:00,49.06,49.06,48.9,48.95,25657.0,38.3655,38.3655,38.2404,38.2795,25657.0
2015-06-04 13:10:00,48.94,49.01,48.86,48.87,21284.0,38.2717,38.3264,38.2091,38.2169,21284.0
2015-06-04 13:20:00,48.89,48.89,48.82,48.84,14023.0,38.2326,38.2326,38.1778,38.1935,14023.0
2015-06-04 13:30:00,48.84,48.86,48.81,48.84,18580.0,38.1935,38.2091,38.17,38.1935,18580.0
2015-06-04 13:40:00,48.85,48.85,48.78,48.8,41019.0,38.2013,38.2013,38.1465,38.1622,41019.0
2015-06-04 13:50:00,48.8,48.94,48.79,48.94,27708.0,38.1622,38.2717,38.1544,38.2717,27708.0
2015-06-04 14:00:00,48.94,49.01,48.91,48.96,17458.0,38.2717,38.3264,38.2482,38.2873,17458.0
2015-06-04 14:10:00,48.96,49.03,48.93,48.98,13294.0,38.2873,38.342,38.2638,38.3029,13294.0
2015-06-04 14:20:00,48.97,49.15,48.95,49.09,56573.0,38.2951,38.4359,38.2795,38.389,56573.0
2015-06-04 14:30:00,49.11,49.14,49.0,49.0,27917.0,38.4046,38.4281,38.3186,38.3186,27917.0
2015-06-04 14:40:00,49.0,49.04,48.99,49.0,52716.0,38.3186,38.3499,38.3108,38.3186,52716.0
2015-06-04 14:50:00,49.0,49.06,48.99,49.01,31543.0,38.3186,38.3655,38.3108,38.3264,31543.0
2015-06-04 15:00:00,49.0,49.08,49.0,49.04,29926.0,38.3186,38.3811,38.3186,38.3499,29926.0
2015-06-04 15:10:00,49.04,49.04,48.93,48.97,58436.0,38.3499,38.3499,38.2638,38.2951,58436.0
2015-06-04 15:20:00,48.98,49.06,48.96,49.01,40715.0,38.3029,38.3655,38.2873,38.3264,40715.0
2015-06-04 15:30:00,49.02,49.02,48.96,48.99,48217.0,38.3342,38.3342,38.2873,38.3108,48217.0
2015-06-04 15:40:00,49.0,49.04,48.96,49.0,71115.0,38.3186,38.3499,38.2873,38.3186,71115.0
2015-06-04 15:50:00,49.0,49.08,48.93,49.08,259531.0,38.3186,38.3811,38.2638,38.3811,259531.0
2015-06-05 09:30:00,49.08,49.08,48.71,48.82,41301.0,38.3811,38.3811,38.0918,38.1778,41301.0
2015-06-05 09:40:00,48.81,48.95,48.67,48.89,24870.0,38.17,38.2795,38.0605,38.2326,24870.0
2015-06-05 09:50:00,48.9,48.99,48.89,48.98,21327.0,38.2404,38.3108,38.2326,38.3029,21327.0
2015-06-05 10:00:00,48.96,49.12,48.92,49.05,21034.0,38.2873,38.4124,38.256,38.3577,21034.0
2015-06-05 10:10:00,49.05,49.06,48.95,49.01,24708.0,38.3577,38.3655,38.2795,38.3264,24708.0
2015-06-05 10:20:00,49.04,49.18,49.02,49.08,21249.0,38.3499,38.4593,38.3342,38.3811,21249.0
2015-06-05 10:30:00,49.09,49.25,49.09,49.23,24354.0,38.389,38.5141,38.389,38.4984,24354.0
2015-06-05 10:40:00,49.23,49.25,49.08,49.08,38879.0,38.4984,38.5141,38.3811,38.3811,38879.0
2015-06-05 10:50:00,49.1,49.13,49.02,49.1,22960.0,38.3968,38.4202,38.3342,38.3968,22960.0
2015-06-05 11:00:00,49.1,49.18,49.08,49.09,20529.0,38.3968,38.4593,38.3811,38.389,20529.0
2015-06-05 11:10:00,49.11,49.15,48.99,49.06,25296.0,38.4046,38.4359,38.3108,38.3655,25296.0
2015-06-05 11:20:00,49.08,49.1,49.0,49.01,14004.0,38.3811,38.3968,38.3186,38.3264,14004.0
2015-06-05 11:30:00,49.01,49.01,48.95,48.95,14525.0,38.3264,38.3264,38.2795,38.2795,14525.0
2015-06-05 11:40:00,48.96,49.0,48.95,48.98,25325.0,38.2873,38.3186,38.2795,38.3029,25325.0
2015-06-05 11:50:00,48.98,49.07,48.95,49.05,26027.0,38.3029,38.3733,38.2795,38.3577,26027.0
2015-06-05 12:00:00,49.04,49.11,49.04,49.11,19617.0,38.3499,38.4046,38.3499,38.4046,19617.0
2015-06-05 12:10:00,49.11,49.14,49.06,49.06,18779.0,38.4046,38.4281,38.3655,38.3655,18779.0
2015-06-05 12:20:00,49.06,49.07,48.9,48.91,13078.0,38.3655,38.3733,38.2404,38.2482,13078.0
2015-06-05 12:30:00,48.92,48.95,48.88,48.94,13656.0,38.256,38.2795,38.2247,38.2717,13656.0
2015-06-05 12:40:00,48.94,49.04,48.89,48.97,19943.0,38.2717,38.3499,38.2326,38.2951,19943.0
2015-06-05 12:50:00,48.99,49.04,48.99,49.0,10275.0,38.3108,38.3499,38.3108,38.3186,10275.0
2015-06-05 13:00:00,49.0,49.03,48.99,49.01,7047.0,38.3186,38.342,38.3108,38.3264,7047.0
2015-06-05 13:10:00,49.01,49.02,48.94,48.98,19663.0,38.3264,38.3342,38.2717,38.3029,19663.0
2015-06-05 13:20:00,48.98,48.99,48.9,48.93,10907.0,38.3029,38.3108,38.2404,38.2638,10907.0
2015-06-05 13:30:00,48.92,48.95,48.91,48.93,10157.0,38.256,38.2795,38.2482,38.2638,10157.0
2015-06-05 13:40:00,48.93,48.93,48.9,48.9,11627.0,38.2638,38.2638,38.2404,38.2404,11627.0
2015-06-05 13:50:00,48.9,48.92,48.89,48.89,11813.0,38.2404,38.256,38.2326,38.2326,11813.0
2015-06-05 14:00:00,48.89,48.91,48.88,48.9,17063.0,38.2326,38.2482,38.2247,38.2404,17063.0
2015-06-05 14:10:00,48.91,49.01,48.91,49.01,11578.0,38.2482,38.3264,38.2482,38.3264,11578.0
2015-06-05 14:20:00,49.02,49.02,48.94,48.95,40792.0,38.3342,38.3342,38.2717,38.2795,40792.0
2015-06-05 14:30:00,48.94,48.99,48.94,48.95,15538.0,38.2717,38.3108,38.2717,38.2795,15538.0
2015-06-05 14:40:00,48.95,48.97,48.92,48.92,15126.0,38.2795,38.2951,38.256,38.256,15126.0
2015-06-05 14:50:00,48.93,49.02,48.92,48.97,18281.0,38.2638,38.3342,38.256,38.2951,18281.0
2015-06-05 15:00:00,48.97,49.04,48.94,48.95,26206.0,38.2951,38.3499,38.2717,38.2795,26206.0
2015-06-05 15:10:00,48.95,49.0,48.93,48.96,31493.0,38.2795,38.3186,38.2638,38.2873,31493.0
2015-06-05 15:20:00,48.93,48.96,48.9,48.9,39001.0,38.2638,38.2873,38.2404,38.2404,39001.0
2015-06-05 15:30:00,48.9,48.96,48.85,48.85,41422.0,38.2404,38.2873,38.2013,38.2013,41422.0
2015-06-05 15:40:00,48.84,48.91,48.83,48.89,53042.0,38.1935,38.2482,38.1856,38.2326,53042.0
2015-06-05 15:50:00,48.89,48.93,48.87,48.91,80133.0,38.2326,38.2638,38.2169,38.2482,80133.0
2015-06-08 09:30:00,48.87,49.08,48.77,49.05,23987.0,38.2169,38.3811,38.1387,38.3577,23987.0
2015-06-08 09:40:00,49.07,49.16,49.01,49.05,24618.0,38.3733,38.4437,38.3264,38.3577,24618.0
2015-06-08 09:50:00,49.03,49.14,49.0,49.07,19349.0,38.342,38.4281,38.3186,38.3733,19349.0
2015-06-08 10:00:00,49.1,49.12,48.99,49.01,22627.0,38.3968,38.4124,38.3108,38.3264,22627.0
2015-06-08 10:10:00,49.01,49.04,48.79,48.79,61075.0,38.3264,38.3499,38.1544,38.1544,61075.0
2015-06-08 10:20:00,48.79,48.85,48.71,48.75,20222.0,38.1544,38.2013,38.0918,38.1231,20222.0
2015-06-08 10:30:00,48.76,48.8,48.69,48.77,15725.0,38.1309,38.1622,38.0762,38.1387,15725.0
2015-06-08 10:40:00,48.77,48.82,48.71,48.72,21699.0,38.1387,38.1778,38.0918,38.0996,21699.0
2015-06-08 10:50:00,48.72,48.74,48.66,48.66,20852.0,38.0996,38.1153,38.0527,38.0527,20852.0
2015-06-08 11:00:00,48.66,48.69,48.62,48.64,17717.0,38.0527,38.0762,38.0214,38.0371,17717.0
2015-06-08 11:10:00,48.63,48.67,48.62,48.64,23502.0,38.0292,38.0605,38.0214,38.0371,23502.0
2015-06-08 11:20:00,48.64,48.66,48.56,48.57,39626.0,38.0371,38.0527,37.9745,37.9823,39626.0
2015-06-08 11:30:00,48.57,48.62,48.55,48.57,28769.0,37.9823,38.0214,37.9667,37.9823,28769.0
2015-06-08 11:40:00,48.57,48.61,48.53,48.58,19288.0,37.9823,38.0136,37.951,37.9901,19288.0
2015-06-08 11:50:00,48.58,48.59,48.48,48.5,71547.0,37.9901,37.9979,37.9119,37.9276,71547.0
2015-06-08 12:00:00,48.5,48.52,48.46,48.46,47504.0,37.9276,37.9432,37.8963,37.8963,47504.0
2015-06-08 12:10:00,48.45,48.49,48.44,48.49,27273.0,37.8885,37.9197,37.8806,37.9197,27273.0
2015-06-08 12:20:00,48.48,48.52,48.41,48.44,55537.0,37.9119,37.9432,37.8572,37.8806,55537.0
2015-06-08 12:30:00,48.44,48.47,48.42,48.43,20154.0,37.8806,37.9041,37.865,37.8728,20154.0
2015-06-08 12:40:00,48.43,48.49,48.4,48.47,27387.0,37.8728,37.9197,37.8494,37.9041,27387.0
2015-06-08 12:50:00,48.47,48.52,48.45,48.52,40004.0,37.9041,37.9432,37.8885,37.9432,40004.0
2015-06-08 13:00:00,48.51,48.53,48.49,48.5,25635.0,37.9354,37.951,37.9197,37.9276,25635.0
2015-06-08 13:10:00,48.51,48.51,48.49,48.5,36923.0,37.9354,37.9354,37.9197,37.9276,36923.0
2015-06-08 13:20:00,48.5,48.5,48.45,48.49,54541.0,37.9276,37.9276,37.8885,37.9197,54541.0
2015-06-08 13:30:00,48.49,48.5,48.42,48.47,36939.0,37.9197,37.9276,37.865,37.9041,36939.0
2015-06-08 13:40:00,48.47,48.49,48.41,48.41,18374.0,37.9041,37.9197,37.8572,37.8572,18374.0
2015-06-08 13:50:00,48.42,48.46,48.4,48.44,19710.0,37.865,37.8963,37.8494,37.8806,19710.0
2015-06-08 14:00:00,48.44,48.49,48.41,48.47,39100.0,37.8806,37.9197,37.8572,37.9041,39100.0
2015-06-08 14:10:00,48.47,48.53,48.44,48.53,26924.0,37.9041,37.951,37.8806,37.951,26924.0
2015-06-08 14:20:00,48.53,48.55,48.49,48.54,21776.0,37.951,37.9667,37.9197,37.9588,21776.0
2015-06-08 14:30:00,48.54,48.66,48.54,48.63,23727.0,37.9588,38.0527,37.9588,38.0292,23727.0
2015-06-08 14:40:00,48.63,48.7,48.62,48.69,40087.0,38.0292,38.084,38.0214,38.0762,40087.0
2015-06-08 14:50:00,48.7,48.77,48.68,48.76,30123.0,38.084,38.1387,38.0683,38.1309,30123.0
2015-06-08 15:00:00,48.77,48.78,48.67,48.67,35114.0,38.1387,38.1465,38.0605,38.0605,35114.0
2015-06-08 15:10:00,48.66,48.7,48.63,48.68,47654.0,38.0527,38.084,38.0292,38.0683,47654.0
2015-06-08 15:20:00,48.67,48.7,48.63,48.66,55845.0,38.0605,38.084,38.0292,38.0527,55845.0
2015-06-08 15:30:00,48.66,48.7,48.6,48.61,43165.0,38.0527,38.084,38.0058,38.0136,43165.0
2015-06-08 15:40:00,48.61,48.64,48.56,48.58,41829.0,38.0136,38.0371,37.9745,37.9901,41829.0
2015-06-08 15:50:00,48.57,48.63,48.51,48.51,156594.0,37.9823,38.0292,37.9354,37.9354,156594.0
2015-06-09 09:30:00,48.59,48.77,48.38,48.59,45099.0,37.9979,38.1387,37.8337,37.9979,45099.0
2015-06-09 09:40:00,48.61,48.77,48.59,48.75,69821.0,38.0136,38.1387,37.9979,38.1231,69821.0
2015-06-09 09:50:00,48.76,48.83,48.68,48.7,33504.0,38.1309,38.1856,38.0683,38.084,33504.0
2015-06-09 10:00:00,48.7,48.79,48.61,48.75,20512.0,38.084,38.1544,38.0136,38.1231,20512.0
2015-06-09 10:10:00,48.75,48.78,48.6,48.7,32744.0,38.1231,38.1465,38.0058,38.084,32744.0
2015-06-09 10:20:00,48.7,48.73,48.55,48.58,19543.0,38.084,38.1074,37.9667,37.9901,19543.0
2015-06-09 10:30:00,48.58,48.68,48.52,48.68,20633.0,37.9901,38.0683,37.9432,38.0683,20633.0
2015-06-09 10:40:00,48.69,48.72,48.61,48.64,25005.0,38.0762,38.0996,38.0136,38.0371,25005.0
2015-06-09 10:50:00,48.64,48.66,48.55,48.59,27110.0,38.0371,38.0527,37.9667,37.9979,27110.0
2015-06-09 11:00:00,48.58,48.66,48.57,48.61,20114.0,37.9901,38.0527,37.9823,38.0136,20114.0
2015-06-09 11:10:00,48.61,48.7,48.6,48.65,28881.0,38.0136,38.084,38.0058,38.0449,28881.0
2015-06-09 11:20:00,48.63,48.65,48.59,48.62,18040.0,38.0292,38.0449,37.9979,38.0214,18040.0
2015-06-09 11:30:00,48.63,48.75,48.62,48.75,13302.0,38.0292,38.1231,38.0214,38.1231,13302.0
2015-06-09 11:40:00,48.75,48.76,48.59,48.6,13256.0,38.1231,38.1309,37.9979,38.0058,13256.0
2015-06-09 11:50:00,48.6,48.61,48.51,48.56,18509.0,38.0058,38.0136,37.9354,37.9745,18509.0
2015-06-09 12:00:00,48.55,48.59,48.47,48.5,14105.0,37.9667,37.9979,37.9041,37.9276,14105.0
2015-06-09 12:10:00,48.52,48.53,48.46,48.46,16551.0,37.9432,37.951,37.8963,37.8963,16551.0
2015-06-09 12:20:00,48.46,48.49,48.41,48.44,11330.0,37.8963,37.9197,37.8572,37.8806,11330.0
2015-06-09 12:30:00,48.43,48.62,48.42,48.62,93663.0,37.8728,38.0214,37.865,38.0214,93663.0
2015-06-09 12:40:00,48.61,48.66,48.59,48.6,8362.0,38.0136,38.0527,37.9979,38.0058,8362.0
2015-06-09 12:50:00,48.59,48.6,48.55,48.55,10761.0,37.9979,38.0058,37.9667,37.9667,10761.0
2015-06-09 13:00:00,48.56,48.62,48.55,48.6,13698.0,37.9745,38.0214,37.9667,38.0058,13698.0
2015-06-09 13:10:00,48.58,48.59,48.47,48.49,13641.0,37.9901,37.9979,37.9041,37.9197,13641.0
2015-06-09 13:20:00,48.49,48.52,48.48,48.5,13231.0,37.9197,37.9432,37.9119,37.9276,13231.0
2015-06-09 13:30:00,48.51,48.52,48.46,48.46,17842.0,37.9354,37.9432,37.8963,37.8963,17842.0
2015-06-09 13:40:00,48.47,48.48,48.43,48.47,15766.0,37.9041,37.9119,37.8728,37.9041,15766.0
2015-06-09 13:50:00,48.48,48.51,48.47,48.5,18721.0,37.9119,37.9354,37.9041,37.9276,18721.0
2015-06-09 14:00:00,48.5,48.52,48.49,48.51,14395.0,37.9276,37.9432,37.9197,37.9354,14395.0
2015-06-09 14:10:00,48.5,48.51,48.41,48.45,15163.0,37.9276,37.9354,37.8572,37.8885,15163.0
2015-06-09 14:20:00,48.45,48.46,48.41,48.44,29219.0,37.8885,37.8963,37.8572,37.8806,29219.0
2015-06-09 14:30:00,48.45,48.47,48.42,48.47,21051.0,37.8885,37.9041,37.865,37.9041,21051.0
2015-06-09 14:40:00,48.47,48.48,48.4,48.41,19590.0,37.9041,37.9119,37.8494,37.8572,19590.0
2015-06-09 14:50:00,48.41,48.41,48.33,48.33,29819.0,37.8572,37.8572,37.7946,37.7946,29819.0
2015-06-09 15:00:00,48.33,48.41,48.31,48.34,25825.0,37.7946,37.8572,37.779,37.8024,25825.0
2015-06-09 15:10:00,48.34,48.4,48.32,48.38,42452.0,37.8024,37.8494,37.7868,37.8337,42452.0
2015-06-09 15:20:00,48.37,48.38,48.29,48.31,35578.0,37.8259,37.8337,37.7633,37.779,35578.0
2015-06-09 15:30:00,48.32,48.36,48.3,48.33,45510.0,37.7868,37.8181,37.7712,37.7946,45510.0
2015-06-09 15:40:00,48.34,48.35,48.29,48.32,57341.0,37.8024,37.8103,37.7633,37.7868,57341.0
2015-06-09 15:50:00,48.31,48.37,48.3,48.31,151027.0,37.779,37.8259,37.7712,37.779,151027.0
2015-06-10 09:30:00,48.87,48.93,48.67,48.93,48144.0,38.2169,38.2638,38.0605,38.2638,48144.0
2015-06-10 09:40:00,48.93,49.05,48.92,48.93,21264.0,38.2638,38.3577,38.256,38.2638,21264.0
2015-06-10 09:50:00,48.95,49.12,48.95,48.98,14135.0,38.2795,38.4124,38.2795,38.3029,14135.0
2015-06-10 10:00:00,48.99,49.05,48.98,48.98,11848.0,38.3108,38.3577,38.3029,38.3029,11848.0
2015-06-10 10:10:00,48.98,48.98,48.9,48.93,18241.0,38.3029,38.3029,38.2404,38.2638,18241.0
2015-06-10 10:20:00,48.92,49.01,48.88,49.0,30405.0,38.256,38.3264,38.2247,38.3186,30405.0
2015-06-10 10:30:00,49.01,49.1,48.96,48.96,28177.0,38.3264,38.3968,38.2873,38.2873,28177.0
2015-06-10 10:40:00,48.96,48.99,48.85,48.86,21539.0,38.2873,38.3108,38.2013,38.2091,21539.0
2015-06-10 10:50:00,48.84,48.93,48.8,48.91,15025.0,38.1935,38.2638,38.1622,38.2482,15025.0
2015-06-10 11:00:00,48.93,48.94,48.87,48.87,9157.0,38.2638,38.2717,38.2169,38.2169,9157.0
2015-06-10 11:10:00,48.87,49.11,48.85,49.03,26751.0,38.2169,38.4046,38.2013,38.342,26751.0
2015-06-10 11:20:00,49.04,49.05,48.97,48.99,20608.0,38.3499,38.3577,38.2951,38.3108,20608.0
2015-06-10 11:30:00,49.01,49.02,48.92,48.93,22438.0,38.3264,38.3342,38.256,38.2638,22438.0
2015-06-10 11:40:00,48.92,48.93,48.85,48.86,16202.0,38.256,38.2638,38.2013,38.2091,16202.0
2015-06-10 11:50:00,48.86,48.92,48.85,48.88,16590.0,38.2091,38.256,38.2013,38.2247,16590.0
2015-06-10 12:00:00,48.88,48.95,48.86,48.88,14574.0,38.2247,38.2795,38.2091,38.2247,14574.0
2015-06-10 12:10:00,48.88,48.89,48.84,48.86,18200.0,38.2247,38.2326,38.1935,38.2091,18200.0
2015-06-10 12:20:00,48.85,48.91,48.84,48.9,9293.0,38.2013,38.2482,38.1935,38.2404,9293.0
2015-06-10 12:30:00,48.91,48.93,48.89,48.89,16222.0,38.2482,38.2638,38.2326,38.2326,16222.0
2015-06-10 12:40:00,48.89,48.99,48.89,48.98,16146.0,38.2326,38.3108,38.2326,38.3029,16146.0
2015-06-10 12:50:00,48.98,48.98,48.92,48.94,10846.0,38.3029,38.3029,38.256,38.2717,10846.0
2015-06-10 13:00:00,48.94,48.95,48.85,48.86,9245.0,38.2717,38.2795,38.2013,38.2091,9245.0
2015-06-10 13:10:00,48.85,48.87,48.8,48.86,33330.0,38.2013,38.2169,38.1622,38.2091,33330.0
2015-06-10 13:20:00,48.86,48.92,48.86,48.91,26902.0,38.2091,38.256,38.2091,38.2482,26902.0
2015-06-10 13:30:00,48.91,48.93,48.85,48.91,16211.0,38.2482,38.2638,38.2013,38.2482,16211.0
2015-06-10 13:40:00,48.91,48.92,48.88,48.91,23348.0,38.2482,38.256,38.2247,38.2482,23348.0
2015-06-10 13:50:00,48.91,48.95,48.89,48.91,18609.0,38.2482,38.2795,38.2326,38.2482,18609.0
2015-06-10 14:00:00,48.91,48.98,48.87,48.88,26462.0,38.2482,38.3029,38.2169,38.2247,26462.0
2015-06-10 14:10:00,48.87,48.88,48.83,48.87,15853.0,38.2169,38.2247,38.1856,38.2169,15853.0
2015-06-10 14:20:00,48.88,48.93,48.86,48.86,14462.0,38.2247,38.2638,38.2091,38.2091,14462.0
2015-06-10 14:30:00,48.86,48.87,48.79,48.79,32871.0,38.2091,38.2169,38.1544,38.1544,32871.0
2015-06-10 14:40:00,48.79,48.84,48.77,48.84,28176.0,38.1544,38.1935,38.1387,38.1935,28176.0
2015-06-10 14:50:00,48.83,48.84,48.79,48.82,17973.0,38.1856,38.1935,38.1544,38.1778,17973.0
2015-06-10 15:00:00,48.83,48.85,48.81,48.82,25070.0,38.1856,38.2013,38.17,38.1778,25070.0
2015-06-10 15:10:00,48.82,48.85,48.79,48.85,20535.0,38.1778,38.2013,38.1544,38.2013,20535.0
2015-06-10 15:20:00,48.85,48.86,48.82,48.85,30693.0,38.2013,38.2091,38.1778,38.2013,30693.0
2015-06-10 15:30:00,48.85,48.87,48.83,48.83,28718.0,38.2013,38.2169,38.1856,38.1856,28718.0
2015-06-10 15:40:00,48.83,48.91,48.79,48.9,52152.0,38.1856,38.2482,38.1544,38.2404,52152.0
2015-06-10 15:50:00,48.9,48.95,48.89,48.89,136827.0,38.2404,38.2795,38.2326,38.2326,136827.0
2015-06-11 09:30:00,48.73,48.84,48.67,48.7,38103.0,38.1074,38.1935,38.0605,38.084,38103.0
2015-06-11 09:40:00,48.68,48.71,48.59,48.66,12061.0,38.0683,38.0918,37.9979,38.0527,12061.0
2015-06-11 09:50:00,48.7,48.94,48.7,48.88,17439.0,38.084,38.2717,38.084,38.2247,17439.0
2015-06-11 10:00:00,48.87,49.09,48.86,49.09,38835.0,38.2169,38.389,38.2091,38.389,38835.0
2015-06-11 10:10:00,49.08,49.12,49.06,49.12,25158.0,38.3811,38.4124,38.3655,38.4124,25158.0
2015-06-11 10:20:00,49.12,49.2,49.12,49.19,28668.0,38.4124,38.475,38.4124,38.4672,28668.0
2015-06-11 10:30:00,49.2,49.2,49.06,49.07,75052.0,38.475,38.475,38.3655,38.3733,75052.0
2015-06-11 10:40:00,49.07,49.16,49.07,49.09,21238.0,38.3733,38.4437,38.3733,38.389,21238.0
2015-06-11 10:50:00,49.09,49.11,48.98,49.0,26996.0,38.389,38.4046,38.3029,38.3186,26996.0
2015-06-11 11:00:00,49.0,49.01,48.92,48.97,13799.0,38.3186,38.3264,38.256,38.2951,13799.0
2015-06-11 11:10:00,48.98,48.99,48.87,48.87,10390.0,38.3029,38.3108,38.2169,38.2169,10390.0
2015-06-11 11:20:00,48.86,48.96,48.84,48.96,18010.0,38.2091,38.2873,38.1935,38.2873,18010.0
2015-06-11 11:30:00,48.96,48.96,48.89,48.89,9133.0,38.2873,38.2873,38.2326,38.2326,9133.0
2015-06-11 11:40:00,48.88,48.9,48.82,48.82,14023.0,38.2247,38.2404,38.1778,38.1778,14023.0
2015-06-11 11:50:00,48.84,48.87,48.82,48.83,8953.0,38.1935,38.2169,38.1778,38.1856,8953.0
2015-06-11 12:00:00,48.82,48.82,48.72,48.72,21948.0,38.1778,38.1778,38.0996,38.0996,21948.0
2015-06-11 12:10:00,48.73,48.78,48.71,48.78,11697.0,38.1074,38.1465,38.0918,38.1465,11697.0
2015-06-11 12:20:00,48.78,48.85,48.77,48.83,13089.0,38.1465,38.2013,38.1387,38.1856,13089.0
2015-06-11 12:30:00,48.82,48.86,48.8,48.8,10042.0,38.1778,38.2091,38.1622,38.1622,10042.0
2015-06-11 12:40:00,48.8,48.81,48.75,48.75,5979.0,38.1622,38.17,38.1231,38.1231,5979.0
2015-06-11 12:50:00,48.76,48.76,48.7,48.71,8750.0,38.1309,38.1309,38.084,38.0918,8750.0
2015-06-11 13:00:00,48.71,48.74,48.69,48.72,11651.0,38.0918,38.1153,38.0762,38.0996,11651.0
2015-06-11 13:10:00,48.72,48.79,48.72,48.74,11687.0,38.0996,38.1544,38.0996,38.1153,11687.0
2015-06-11 13:20:00,48.74,48.81,48.74,48.79,9991.0,38.1153,38.17,38.1153,38.1544,9991.0
2015-06-11 13:30:00,48.79,48.79,48.74,48.75,11702.0,38.1544,38.1544,38.1153,38.1231,11702.0
2015-06-11 13:40:00,48.74,48.84,48.74,48.8,19564.0,38.1153,38.1935,38.1153,38.1622,19564.0
2015-06-11 13:50:00,48.79,48.8,48.74,48.75,11897.0,38.1544,38.1622,38.1153,38.1231,11897.0
2015-06-11 14:00:00,48.74,48.76,48.7,48.73,12878.0,38.1153,38.1309,38.084,38.1074,12878.0
2015-06-11 14:10:00,48.74,48.77,48.69,48.69,9324.0,38.1153,38.1387,38.0762,38.0762,9324.0
2015-06-11 14:20:00,48.7,48.75,48.69,48.72,10999.0,38.084,38.1231,38.0762,38.0996,10999.0
2015-06-11 14:30:00,48.72,48.81,48.71,48.79,20373.0,38.0996,38.17,38.0918,38.1544,20373.0
2015-06-11 14:40:00,48.8,48.86,48.79,48.83,18092.0,38.1622,38.2091,38.1544,38.1856,18092.0
2015-06-11 14:50:00,48.83,48.85,48.78,48.79,18122.0,38.1856,38.2013,38.1465,38.1544,18122.0
2015-06-11 15:00:00,48.78,48.82,48.77,48.8,19841.0,38.1465,38.1778,38.1387,38.1622,19841.0
2015-06-11 15:10:00,48.79,48.82,48.76,48.79,16720.0,38.1544,38.1778,38.1309,38.1544,16720.0
2015-06-11 15:20:00,48.8,48.82,48.76,48.77,22671.0,38.1622,38.1778,38.1309,38.1387,22671.0
2015-06-11 15:30:00,48.77,48.81,48.73,48.81,54205.0,38.1387,38.17,38.1074,38.17,54205.0
2015-06-11 15:40:00,48.81,48.87,48.79,48.86,69581.0,38.17,38.2169,38.1544,38.2091,69581.0
2015-06-11 15:50:00,48.86,48.9,48.83,48.9,134770.0,38.2091,38.2404,38.1856,38.2404,134770.0
2015-06-12 09:30:00,48.71,48.79,48.4,48.44,29276.0,38.0918,38.1544,37.8494,37.8806,29276.0
2015-06-12 09:40:00,48.42,48.46,48.35,48.4,26394.0,37.865,37.8963,37.8103,37.8494,26394.0
2015-06-12 09:50:00,48.38,48.45,48.31,48.34,29710.0,37.8337,37.8885,37.779,37.8024,29710.0
2015-06-12 10:00:00,48.34,48.42,48.31,48.33,21821.0,37.8024,37.865,37.779,37.7946,21821.0
2015-06-12 10:10:00,48.33,48.33,48.15,48.2,24336.0,37.7946,37.7946,37.6539,37.693,24336.0
2015-06-12 10:20:00,48.19,48.21,48.06,48.07,20968.0,37.6851,37.7008,37.5835,37.5913,20968.0
2015-06-12 10:30:00,48.07,48.12,48.01,48.08,32643.0,37.5913,37.6304,37.5444,37.5991,32643.0
2015-06-12 10:40:00,48.08,48.09,48.02,48.05,18365.0,37.5991,37.6069,37.5522,37.5757,18365.0
2015-06-12 10:50:00,48.07,48.11,48.05,48.07,12322.0,37.5913,37.6226,37.5757,37.5913,12322.0
2015-06-12 11:00:00,48.05,48.09,48.03,48.07,17203.0,37.5757,37.6069,37.56,37.5913,17203.0
2015-06-12 11:10:00,48.07,48.24,48.04,48.24,22493.0,37.5913,37.7242,37.5678,37.7242,22493.0
2015-06-12 11:20:00,48.24,48.41,48.24,48.41,22921.0,37.7242,37.8572,37.7242,37.8572,22921.0
2015-06-12 11:30:00,48.41,48.47,48.4,48.47,25644.0,37.8572,37.9041,37.8494,37.9041,25644.0
2015-06-12 11:40:00,48.47,48.47,48.29,48.3,15877.0,37.9041,37.9041,37.7633,37.7712,15877.0
2015-06-12 11:50:00,48.31,48.34,48.28,48.32,16034.0,37.779,37.8024,37.7555,37.7868,16034.0
2015-06-12 12:00:00,48.32,48.34,48.26,48.3,9828.0,37.7868,37.8024,37.7399,37.7712,9828.0
2015-06-12 12:10:00,48.29,48.34,48.27,48.34,9595.0,37.7633,37.8024,37.7477,37.8024,9595.0
2015-06-12 12:20:00,48.33,48.34,48.28,48.29,11277.0,37.7946,37.8024,37.7555,37.7633,11277.0
2015-06-12 12:30:00,48.29,48.31,48.21,48.3,11495.0,37.7633,37.779,37.7008,37.7712,11495.0
2015-06-12 12:40:00,48.31,48.35,48.28,48.32,9747.0,37.779,37.8103,37.7555,37.7868,9747.0
2015-06-12 12:50:00,48.33,48.34,48.26,48.29,11048.0,37.7946,37.8024,37.7399,37.7633,11048.0
2015-06-12 13:00:00,48.29,48.35,48.27,48.34,13654.0,37.7633,37.8103,37.7477,37.8024,13654.0
2015-06-12 13:10:00,48.34,48.36,48.32,48.36,10432.0,37.8024,37.8181,37.7868,37.8181,10432.0
2015-06-12 13:20:00,48.36,48.4,48.33,48.39,12940.0,37.8181,37.8494,37.7946,37.8415,12940.0
2015-06-12 13:30:00,48.39,48.45,48.39,48.44,9511.0,37.8415,37.8885,37.8415,37.8806,9511.0
2015-06-12 13:40:00,48.45,48.45,48.31,48.33,15272.0,37.8885,37.8885,37.779,37.7946,15272.0
2015-06-12 13:50:00,48.32,48.42,48.32,48.37,16683.0,37.7868,37.865,37.7868,37.8259,16683.0
2015-06-12 14:00:00,48.36,48.51,48.36,48.51,36302.0,37.8181,37.9354,37.8181,37.9354,36302.0
2015-06-12 14:10:00,48.5,48.53,48.42,48.48,20089.0,37.9276,37.951,37.865,37.9119,20089.0
2015-06-12 14:20:00,48.47,48.53,48.45,48.48,18002.0,37.9041,37.951,37.8885,37.9119,18002.0
2015-06-12 14:30:00,48.5,48.51,48.41,48.42,31902.0,37.9276,37.9354,37.8572,37.865,31902.0
2015-06-12 14:40:00,48.42,48.51,48.41,48.5,13964.0,37.865,37.9354,37.8572,37.9276,13964.0
2015-06-12 14:50:00,48.51,48.55,48.5,48.51,19641.0,37.9354,37.9667,37.9276,37.9354,19641.0
2015-06-12 15:00:00,48.52,48.62,48.51,48.58,39824.0,37.9432,38.0214,37.9354,37.9901,39824.0
2015-06-12 15:10:00,48.59,48.64,48.58,48.61,19750.0,37.9979,38.0371,37.9901,38.0136,19750.0
2015-06-12 15:20:00,48.62,48.65,48.61,48.65,22844.0,38.0214,38.0449,38.0136,38.0449,22844.0
2015-06-12 15:30:00,48.65,48.67,48.6,48.6,34377.0,38.0449,38.0605,38.0058,38.0058,34377.0
2015-06-12 15:40:00,48.6,48.62,48.57,48.59,49978.0,38.0058,38.0214,37.9823,37.9979,49978.0
2015-06-12 15:50:00,48.59,48.63,48.57,48.59,123079.0,37.9979,38.0292,37.9823,37.9979,123079.0
2015-06-15 09:30:00,48.12,48.12,47.62,47.67,65835.0,37.6304,37.6304,37.2394,37.2785,65835.0
2015-06-15 09:40:00,47.69,47.76,47.54,47.69,48833.0,37.2941,37.3489,37.1768,37.2941,48833.0
2015-06-15 09:50:00,47.7,47.7,47.54,47.55,24751.0,37.302,37.302,37.1768,37.1847,24751.0
2015-06-15 10:00:00,47.57,47.57,47.44,47.48,44514.0,37.2003,37.2003,37.0986,37.1299,44514.0
2015-06-15 10:10:00,47.48,47.69,47.45,47.62,25489.0,37.1299,37.2941,37.1065,37.2394,25489.0
2015-06-15 10:20:00,47.61,47.71,47.57,47.7,22887.0,37.2316,37.3098,37.2003,37.302,22887.0
2015-06-15 10:30:00,47.69,47.7,47.6,47.68,24814.0,37.2941,37.302,37.2238,37.2863,24814.0
2015-06-15 10:40:00,47.68,47.78,47.63,47.75,17268.0,37.2863,37.3645,37.2472,37.3411,17268.0
2015-06-15 10:50:00,47.76,47.78,47.69,47.71,42355.0,37.3489,37.3645,37.2941,37.3098,42355.0
2015-06-15 11:00:00,47.72,47.85,47.72,47.82,37938.0,37.3176,37.4193,37.3176,37.3958,37938.0
2015-06-15 11:10:00,47.82,47.96,47.82,47.91,16140.0,37.3958,37.5053,37.3958,37.4662,16140.0
2015-06-15 11:20:00,47.91,47.91,47.74,47.75,14874.0,37.4662,37.4662,37.3332,37.3411,14874.0
2015-06-15 11:30:00,47.76,47.8,47.74,47.77,11022.0,37.3489,37.3802,37.3332,37.3567,11022.0
2015-06-15 11:40:00,47.77,47.82,47.75,47.82,18768.0,37.3567,37.3958,37.3411,37.3958,18768.0
2015-06-15 11:50:00,47.83,47.84,47.76,47.8,19478.0,37.4036,37.4114,37.3489,37.3802,19478.0
2015-06-15 12:00:00,47.8,47.8,47.71,47.71,19953.0,37.3802,37.3802,37.3098,37.3098,19953.0
2015-06-15 12:10:00,47.72,47.75,47.67,47.67,10938.0,37.3176,37.3411,37.2785,37.2785,10938.0
2015-06-15 12:20:00,47.66,47.67,47.61,47.63,12643.0,37.2707,37.2785,37.2316,37.2472,12643.0
2015-06-15 12:30:00,47.64,47.66,47.62,47.65,10102.0,37.255,37.2707,37.2394,37.2629,10102.0
2015-06-15 12:40:00,47.65,47.65,47.59,47.61,16926.0,37.2629,37.2629,37.2159,37.2316,16926.0
2015-06-15 12:50:00,47.6,47.62,47.55,47.56,19962.0,37.2238,37.2394,37.1847,37.1925,19962.0
2015-06-15 13:00:00,47.55,47.59,47.55,47.57,9770.0,37.1847,37.2159,37.1847,37.2003,9770.0
2015-06-15 13:10:00,47.57,47.57,47.52,47.53,13809.0,37.2003,37.2003,37.1612,37.169,13809.0
2015-06-15 13:20:00,47.54,47.54,47.5,47.52,15540.0,37.1768,37.1768,37.1456,37.1612,15540.0
2015-06-15 13:30:00,47.52,47.57,47.51,47.56,16682.0,37.1612,37.2003,37.1534,37.1925,16682.0
2015-06-15 13:40:00,47.56,47.56,47.42,47.43,39825.0,37.1925,37.1925,37.083,37.0908,39825.0
2015-06-15 13:50:00,47.45,47.6,47.43,47.56,29015.0,37.1065,37.2238,37.0908,37.1925,29015.0
2015-06-15 14:00:00,47.57,47.58,47.51,47.51,11405.0,37.2003,37.2081,37.1534,37.1534,11405.0
2015-06-15 14:10:00,47.52,47.6,47.52,47.57,23933.0,37.1612,37.2238,37.1612,37.2003,23933.0
2015-06-15 14:20:00,47.57,47.57,47.52,47.54,17230.0,37.2003,37.2003,37.1612,37.1768,17230.0
2015-06-15 14:30:00,47.54,47.57,47.51,47.57,16402.0,37.1768,37.2003,37.1534,37.2003,16402.0
2015-06-15 14:40:00,47.57,47.61,47.55,47.59,13390.0,37.2003,37.2316,37.1847,37.2159,13390.0
2015-06-15 14:50:00,47.59,47.59,47.47,47.55,25843.0,37.2159,37.2159,37.1221,37.1847,25843.0
2015-06-15 15:00:00,47.55,47.63,47.54,47.59,61877.0,37.1847,37.2472,37.1768,37.2159,61877.0
2015-06-15 15:10:00,47.58,47.59,47.5,47.53,26428.0,37.2081,37.2159,37.1456,37.169,26428.0
2015-06-15 15:20:00,47.52,47.55,47.5,47.54,36820.0,37.1612,37.1847,37.1456,37.1768,36820.0
2015-06-15 15:30:00,47.54,47.58,47.52,47.52,43552.0,37.1768,37.2081,37.1612,37.1612,43552.0
2015-06-15 15:40:00,47.53,47.58,47.51,47.52,73544.0,37.169,37.2081,37.1534,37.1612,73544.0
2015-06-15 15:50:00,47.53,47.54,47.48,47.51,116252.0,37.169,37.1768,37.1299,37.1534,116252.0
2015-06-16 09:30:00,47.33,47.45,47.2,47.36,57856.0,37.0126,37.1065,36.911,37.0361,57856.0
2015-06-16 09:40:00,47.34,47.42,47.28,47.41,38129.0,37.0204,37.083,36.9735,37.0752,38129.0
2015-06-16 09:50:00,47.42,47.67,47.42,47.6,47162.0,37.083,37.2785,37.083,37.2238,47162.0
2015-06-16 10:00:00,47.6,47.76,47.6,47.67,21182.0,37.2238,37.3489,37.2238,37.2785,21182.0
2015-06-16 10:10:00,47.68,47.73,47.58,47.71,42438.0,37.2863,37.3254,37.2081,37.3098,42438.0
2015-06-16 10:20:00,47.71,47.76,47.68,47.73,26162.0,37.3098,37.3489,37.2863,37.3254,26162.0
2015-06-16 10:30:00,47.76,47.79,47.7,47.71,31075.0,37.3489,37.3723,37.302,37.3098,31075.0
2015-06-16 10:40:00,47.71,47.86,47.68,47.84,25724.0,37.3098,37.4271,37.2863,37.4114,25724.0
2015-06-16 10:50:00,47.86,47.87,47.79,47.85,16296.0,37.4271,37.4349,37.3723,37.4193,16296.0
2015-06-16 11:00:00,47.84,48.0,47.84,47.97,22116.0,37.4114,37.5366,37.4114,37.5131,22116.0
2015-06-16 11:10:00,47.97,48.04,47.96,47.96,27407.0,37.5131,37.5678,37.5053,37.5053,27407.0
2015-06-16 11:20:00,47.97,47.97,47.85,47.87,20041.0,37.5131,37.5131,37.4193,37.4349,20041.0
2015-06-16 11:30:00,47.87,47.88,47.81,47.86,15184.0,37.4349,37.4427,37.388,37.4271,15184.0
2015-06-16 11:40:00,47.86,47.99,47.86,47.99,31803.0,37.4271,37.5287,37.4271,37.5287,31803.0
2015-06-16 11:50:00,48.0,48.0,47.93,47.98,13579.0,37.5366,37.5366,37.4818,37.5209,13579.0
2015-06-16 12:00:00,47.95,47.95,47.92,47.93,8705.0,37.4975,37.4975,37.474,37.4818,8705.0
2015-06-16 12:10:00,47.91,47.91,47.84,47.84,12956.0,37.4662,37.4662,37.4114,37.4114,12956.0
2015-06-16 12:20:00,47.84,47.86,47.8,47.83,8783.0,37.4114,37.4271,37.3802,37.4036,8783.0
2015-06-16 12:30:00,47.84,47.88,47.83,47.83,14109.0,37.4114,37.4427,37.4036,37.4036,14109.0
2015-06-16 12:40:00,47.82,47.85,47.8,47.85,8960.0,37.3958,37.4193,37.3802,37.4193,8960.0
2015-06-16 12:50:00,47.86,47.98,47.86,47.98,19798.0,37.4271,37.5209,37.4271,37.5209,19798.0
2015-06-16 13:00:00,47.96,48.0,47.88,47.88,15778.0,37.5053,37.5366,37.4427,37.4427,15778.0
2015-06-16 13:10:00,47.88,47.9,47.85,47.9,5612.0,37.4427,37.4584,37.4193,37.4584,5612.0
2015-06-16 13:20:00,47.89,48.0,47.89,47.98,14986.0,37.4505,37.5366,37.4505,37.5209,14986.0
2015-06-16 13:30:00,47.99,48.02,47.98,47.99,13020.0,37.5287,37.5522,37.5209,37.5287,13020.0
2015-06-16 13:40:00,47.99,48.01,47.95,48.01,15501.0,37.5287,37.5444,37.4975,37.5444,15501.0
2015-06-16 13:50:00,48.01,48.04,48.0,48.03,13819.0,37.5444,37.5678,37.5366,37.56,13819.0
2015-06-16 14:00:00,48.03,48.11,47.99,48.1,34079.0,37.56,37.6226,37.5287,37.6148,34079.0
2015-06-16 14:10:00,48.1,48.11,48.06,48.09,17757.0,37.6148,37.6226,37.5835,37.6069,17757.0
2015-06-16 14:20:00,48.09,48.12,48.07,48.08,8880.0,37.6069,37.6304,37.5913,37.5991,8880.0
2015-06-16 14:30:00,48.08,48.12,48.07,48.11,18494.0,37.5991,37.6304,37.5913,37.6226,18494.0
2015-06-16 14:40:00,48.1,48.1,48.05,48.09,9461.0,37.6148,37.6148,37.5757,37.6069,9461.0
2015-06-16 14:50:00,48.11,48.15,48.09,48.09,16763.0,37.6226,37.6539,37.6069,37.6069,16763.0
2015-06-16 15:00:00,48.09,48.11,48.07,48.11,27409.0,37.6069,37.6226,37.5913,37.6226,27409.0
2015-06-16 15:10:00,48.1,48.15,48.08,48.13,39371.0,37.6148,37.6539,37.5991,37.6382,39371.0
2015-06-16 15:20:00,48.14,48.16,48.12,48.15,26127.0,37.646,37.6617,37.6304,37.6539,26127.0
2015-06-16 15:30:00,48.14,48.17,48.12,48.12,36342.0,37.646,37.6695,37.6304,37.6304,36342.0
2015-06-16 15:40:00,48.13,48.16,48.1,48.11,91220.0,37.6382,37.6617,37.6148,37.6226,91220.0
2015-06-16 15:50:00,48.12,48.13,48.09,48.1,99269.0,37.6304,37.6382,37.6069,37.6148,99269.0
2015-06-17 09:30:00,48.24,48.38,48.09,48.35,23116.0,37.7242,37.8337,37.6069,37.8103,23116.0
2015-06-17 09:40:00,48.35,48.35,48.23,48.26,13864.0,37.8103,37.8103,37.7164,37.7399,13864.0
2015-06-17 09:50:00,48.28,48.28,48.18,48.23,9277.0,37.7555,37.7555,37.6773,37.7164,9277.0
2015-06-17 10:00:00,48.23,48.23,48.06,48.15,21167.0,37.7164,37.7164,37.5835,37.6539,21167.0
2015-06-17 10:10:00,48.13,48.19,48.11,48.16,12834.0,37.6382,37.6851,37.6226,37.6617,12834.0
2015-06-17 10:20:00,48.15,48.17,48.07,48.08,16353.0,37.6539,37.6695,37.5913,37.5991,16353.0
2015-06-17 10:30:00,48.09,48.09,48.01,48.02,21626.0,37.6069,37.6069,37.5444,37.5522,21626.0
2015-06-17 10:40:00,48.01,48.02,47.85,47.86,18628.0,37.5444,37.5522,37.4193,37.4271,18628.0
2015-06-17 10:50:00,47.86,47.87,47.79,47.8,21628.0,37.4271,37.4349,37.3723,37.3802,21628.0
2015-06-17 11:00:00,47.8,47.82,47.72,47.76,15380.0,37.3802,37.3958,37.3176,37.3489,15380.0
2015-06-17 11:10:00,47.76,47.79,47.72,47.75,14742.0,37.3489,37.3723,37.3176,37.3411,14742.0
2015-06-17 11:20:00,47.74,47.76,47.73,47.74,19777.0,37.3332,37.3489,37.3254,37.3332,19777.0
2015-06-17 11:30:00,47.74,47.75,47.69,47.74,13789.0,37.3332,37.3411,37.2941,37.3332,13789.0
2015-06-17 11:40:00,47.74,47.74,47.68,47.71,6105.0,37.3332,37.3332,37.2863,37.3098,6105.0
2015-06-17 11:50:00,47.71,47.75,47.69,47.71,13996.0,37.3098,37.3411,37.2941,37.3098,13996.0
2015-06-17 12:00:00,47.72,47.75,47.69,47.72,13680.0,37.3176,37.3411,37.2941,37.3176,13680.0
2015-06-17 12:10:00,47.71,47.71,47.65,47.66,9601.0,37.3098,37.3098,37.2629,37.2707,9601.0
2015-06-17 12:20:00,47.65,47.69,47.62,47.63,6388.0,37.2629,37.2941,37.2394,37.2472,6388.0
2015-06-17 12:30:00,47.63,47.65,47.6,47.63,7750.0,37.2472,37.2629,37.2238,37.2472,7750.0
2015-06-17 12:40:00,47.64,47.71,47.57,47.61,13817.0,37.255,37.3098,37.2003,37.2316,13817.0
2015-06-17 12:50:00,47.6,47.6,47.51,47.56,8451.0,37.2238,37.2238,37.1534,37.1925,8451.0
2015-06-17 13:00:00,47.55,47.56,47.5,47.51,6082.0,37.1847,37.1925,37.1456,37.1534,6082.0
2015-06-17 13:10:00,47.51,47.55,47.5,47.54,5700.0,37.1534,37.1847,37.1456,37.1768,5700.0
2015-06-17 13:20:00,47.54,47.61,47.54,47.61,11793.0,37.1768,37.2316,37.1768,37.2316,11793.0
2015-06-17 13:30:00,47.61,47.66,47.61,47.65,6261.0,37.2316,37.2707,37.2316,37.2629,6261.0
2015-06-17 13:40:00,47.64,47.69,47.63,47.67,9206.0,37.255,37.2941,37.2472,37.2785,9206.0
2015-06-17 13:50:00,47.67,47.75,47.67,47.72,10809.0,37.2785,37.3411,37.2785,37.3176,10809.0
2015-06-17 14:00:00,47.69,47.96,47.57,47.94,29597.0,37.2941,37.5053,37.2003,37.4896,29597.0
2015-06-17 14:10:00,47.95,47.96,47.82,47.83,11678.0,37.4975,37.5053,37.3958,37.4036,11678.0
2015-06-17 14:20:00,47.84,47.85,47.73,47.79,17677.0,37.4114,37.4193,37.3254,37.3723,17677.0
2015-06-17 14:30:00,47.79,47.92,47.74,47.92,19702.0,37.3723,37.474,37.3332,37.474,19702.0
2015-06-17 14:40:00,47.91,48.12,47.91,48.06,21170.0,37.4662,37.6304,37.4662,37.5835,21170.0
2015-06-17 14:50:00,48.07,48.14,48.07,48.1,14990.0,37.5913,37.646,37.5913,37.6148,14990.0
2015-06-17 15:00:00,48.12,48.15,48.04,48.04,21176.0,37.6304,37.6539,37.5678,37.5678,21176.0
2015-06-17 15:10:00,48.04,48.12,48.0,48.08,15086.0,37.5678,37.6304,37.5366,37.5991,15086.0
2015-06-17 15:20:00,48.08,48.15,48.07,48.14,35405.0,37.5991,37.6539,37.5913,37.646,35405.0
2015-06-17 15:30:00,48.13,48.15,48.09,48.13,27642.0,37.6382,37.6539,37.6069,37.6382,27642.0
2015-06-17 15:40:00,48.12,48.14,48.07,48.12,41837.0,37.6304,37.646,37.5913,37.6304,41837.0
2015-06-17 15:50:00,48.12,48.15,48.09,48.12,75287.0,37.6304,37.6539,37.6069,37.6304,75287.0
2015-06-18 09:30:00,47.17,48.06,47.17,47.37,148384.0,36.8875,37.5835,36.8875,37.0439,148384.0
2015-06-18 09:40:00,47.38,47.43,47.14,47.42,85390.0,37.0517,37.0908,36.864,37.083,85390.0
2015-06-18 09:50:00,47.41,47.55,47.33,47.43,42161.0,37.0752,37.1847,37.0126,37.0908,42161.0
2015-06-18 10:00:00,47.44,47.66,47.44,47.63,48072.0,37.0986,37.2707,37.0986,37.2472,48072.0
2015-06-18 10:10:00,47.64,47.67,47.48,47.49,45955.0,37.255,37.2785,37.1299,37.1377,45955.0
2015-06-18 10:20:00,47.5,47.51,47.41,47.47,41495.0,37.1456,37.1534,37.0752,37.1221,41495.0
2015-06-18 10:30:00,47.46,47.59,47.46,47.53,35542.0,37.1143,37.2159,37.1143,37.169,35542.0
2015-06-18 10:40:00,47.54,47.56,47.45,47.48,55017.0,37.1768,37.1925,37.1065,37.1299,55017.0
2015-06-18 10:50:00,47.48,47.5,47.32,47.35,122895.0,37.1299,37.1456,37.0048,37.0283,122895.0
2015-06-18 11:00:00,47.37,47.53,47.33,47.46,52277.0,37.0439,37.169,37.0126,37.1143,52277.0
2015-06-18 11:10:00,47.47,47.48,47.37,47.39,42648.0,37.1221,37.1299,37.0439,37.0595,42648.0
2015-06-18 11:20:00,47.38,47.41,47.35,47.38,36053.0,37.0517,37.0752,37.0283,37.0517,36053.0
2015-06-18 11:30:00,47.38,47.41,47.33,47.41,49731.0,37.0517,37.0752,37.0126,37.0752,49731.0
2015-06-18 11:40:00,47.4,47.5,47.4,47.46,33540.0,37.0674,37.1456,37.0674,37.1143,33540.0
2015-06-18 11:50:00,47.46,47.48,47.43,47.45,21486.0,37.1143,37.1299,37.0908,37.1065,21486.0
2015-06-18 12:00:00,47.45,47.49,47.42,47.48,61074.0,37.1065,37.1377,37.083,37.1299,61074.0
2015-06-18 12:10:00,47.49,47.53,47.42,47.42,47282.0,37.1377,37.169,37.083,37.083,47282.0
2015-06-18 12:20:00,47.42,47.53,47.39,47.48,32943.0,37.083,37.169,37.0595,37.1299,32943.0
2015-06-18 12:30:00,47.48,47.7,47.47,47.64,42475.0,37.1299,37.302,37.1221,37.255,42475.0
2015-06-18 12:40:00,47.63,47.73,47.63,47.72,27960.0,37.2472,37.3254,37.2472,37.3176,27960.0
2015-06-18 12:50:00,47.72,47.86,47.71,47.85,33528.0,37.3176,37.4271,37.3098,37.4193,33528.0
2015-06-18 13:00:00,47.84,47.88,47.78,47.78,36764.0,37.4114,37.4427,37.3645,37.3645,36764.0
2015-06-18 13:10:00,47.78,47.82,47.75,47.75,30470.0,37.3645,37.3958,37.3411,37.3411,30470.0
2015-06-18 13:20:00,47.75,47.78,47.72,47.75,76984.0,37.3411,37.3645,37.3176,37.3411,76984.0
2015-06-18 13:30:00,47.75,47.76,47.71,47.73,37470.0,37.3411,37.3489,37.3098,37.3254,37470.0
2015-06-18 13:40:00,47.73,47.74,47.67,47.67,39466.0,37.3254,37.3332,37.2785,37.2785,39466.0
2015-06-18 13:50:00,47.68,47.76,47.66,47.67,69200.0,37.2863,37.3489,37.2707,37.2785,69200.0
2015-06-18 14:00:00,47.67,47.73,47.67,47.72,33139.0,37.2785,37.3254,37.2785,37.3176,33139.0
2015-06-18 14:10:00,47.71,47.81,47.71,47.78,27308.0,37.3098,37.388,37.3098,37.3645,27308.0
2015-06-18 14:20:00,47.79,47.9,47.78,47.86,39731.0,37.3723,37.4584,37.3645,37.4271,39731.0
2015-06-18 14:30:00,47.85,47.91,47.84,47.87,34389.0,37.4193,37.4662,37.4114,37.4349,34389.0
2015-06-18 14:40:00,47.87,47.9,47.82,47.9,35928.0,37.4349,37.4584,37.3958,37.4584,35928.0
2015-06-18 14:50:00,47.91,48.0,47.9,47.99,76240.0,37.4662,37.5366,37.4584,37.5287,76240.0
2015-06-18 15:00:00,47.99,48.0,47.92,47.92,58121.0,37.5287,37.5366,37.474,37.474,58121.0
2015-06-18 15:10:00,47.92,47.95,47.91,47.95,75317.0,37.474,37.4975,37.4662,37.4975,75317.0
2015-06-18 15:20:00,47.96,48.02,47.94,47.99,65523.0,37.5053,37.5522,37.4896,37.5287,65523.0
2015-06-18 15:30:00,47.99,48.01,47.93,47.94,61640.0,37.5287,37.5444,37.4818,37.4896,61640.0
2015-06-18 15:40:00,47.95,47.99,47.88,47.89,74557.0,37.4975,37.5287,37.4427,37.4505,74557.0
2015-06-18 15:50:00,47.88,47.89,47.83,47.85,165150.0,37.4427,37.4505,37.4036,37.4193,165150.0
2015-06-19 09:30:00,47.6,47.67,47.33,47.44,320500.0,37.2238,37.2785,37.0126,37.0986,320500.0
2015-06-19 09:40:00,47.44,47.72,47.42,47.71,25310.0,37.0986,37.3176,37.083,37.3098,25310.0
2015-06-19 09:50:00,47.72,47.8,47.68,47.69,23095.0,37.3176,37.3802,37.2863,37.2941,23095.0
2015-06-19 10:00:00,47.7,47.88,47.69,47.8,38087.0,37.302,37.4427,37.2941,37.3802,38087.0
2015-06-19 10:10:00,47.82,47.83,47.76,47.81,44930.0,37.3958,37.4036,37.3489,37.388,44930.0
2015-06-19 10:20:00,47.83,47.85,47.79,47.83,25146.0,37.4036,37.4193,37.3723,37.4036,25146.0
2015-06-19 10:30:00,47.83,47.89,47.78,47.78,23626.0,37.4036,37.4505,37.3645,37.3645,23626.0
2015-06-19 10:40:00,47.78,47.84,47.74,47.78,24044.0,37.3645,37.4114,37.3332,37.3645,24044.0
2015-06-19 10:50:00,47.78,47.8,47.71,47.72,14246.0,37.3645,37.3802,37.3098,37.3176,14246.0
2015-06-19 11:00:00,47.71,47.81,47.68,47.76,25610.0,37.3098,37.388,37.2863,37.3489,25610.0
2015-06-19 11:10:00,47.76,47.77,47.71,47.73,24949.0,37.3489,37.3567,37.3098,37.3254,24949.0
2015-06-19 11:20:00,47.73,47.73,47.62,47.68,28075.0,37.3254,37.3254,37.2394,37.2863,28075.0
2015-06-19 11:30:00,47.68,47.76,47.66,47.75,35344.0,37.2863,37.3489,37.2707,37.3411,35344.0
2015-06-19 11:40:00,47.75,47.78,47.73,47.78,47439.0,37.3411,37.3645,37.3254,37.3645,47439.0
2015-06-19 11:50:00,47.77,47.8,47.74,47.79,18353.0,37.3567,37.3802,37.3332,37.3723,18353.0
2015-06-19 12:00:00,47.79,47.81,47.75,47.79,20791.0,37.3723,37.388,37.3411,37.3723,20791.0
2015-06-19 12:10:00,47.8,47.83,47.78,47.79,15602.0,37.3802,37.4036,37.3645,37.3723,15602.0
2015-06-19 12:20:00,47.78,47.78,47.73,47.76,12447.0,37.3645,37.3645,37.3254,37.3489,12447.0
2015-06-19 12:30:00,47.76,47.79,47.73,47.76,16574.0,37.3489,37.3723,37.3254,37.3489,16574.0
2015-06-19 12:40:00,47.76,47.84,47.76,47.82,16215.0,37.3489,37.4114,37.3489,37.3958,16215.0
2015-06-19 12:50:00,47.81,47.81,47.77,47.78,11367.0,37.388,37.388,37.3567,37.3645,11367.0
2015-06-19 13:00:00,47.78,47.78,47.75,47.76,11261.0,37.3645,37.3645,37.3411,37.3489,11261.0
2015-06-19 13:10:00,47.76,47.78,47.74,47.76,15762.0,37.3489,37.3645,37.3332,37.3489,15762.0
2015-06-19 13:20:00,47.76,47.82,47.74,47.81,44293.0,37.3489,37.3958,37.3332,37.388,44293.0
2015-06-19 13:30:00,47.81,47.84,47.8,47.83,21613.0,37.388,37.4114,37.3802,37.4036,21613.0
2015-06-19 13:40:00,47.83,47.85,47.81,47.84,21693.0,37.4036,37.4193,37.388,37.4114,21693.0
2015-06-19 13:50:00,47.84,47.91,47.84,47.9,28052.0,37.4114,37.4662,37.4114,37.4584,28052.0
2015-06-19 14:00:00,47.91,47.93,47.89,47.9,50013.0,37.4662,37.4818,37.4505,37.4584,50013.0
2015-06-19 14:10:00,47.89,47.9,47.81,47.82,13205.0,37.4505,37.4584,37.388,37.3958,13205.0
2015-06-19 14:20:00,47.82,47.82,47.7,47.73,16148.0,37.3958,37.3958,37.302,37.3254,16148.0
2015-06-19 14:30:00,47.73,47.75,47.69,47.7,17031.0,37.3254,37.3411,37.2941,37.302,17031.0
2015-06-19 14:40:00,47.71,47.75,47.66,47.71,20121.0,37.3098,37.3411,37.2707,37.3098,20121.0
2015-06-19 14:50:00,47.7,47.71,47.66,47.69,19853.0,37.302,37.3098,37.2707,37.2941,19853.0
2015-06-19 15:00:00,47.68,47.74,47.68,47.72,19358.0,37.2863,37.3332,37.2863,37.3176,19358.0
2015-06-19 15:10:00,47.72,47.73,47.64,47.67,26525.0,37.3176,37.3254,37.255,37.2785,26525.0
2015-06-19 15:20:00,47.66,47.66,47.61,47.65,32908.0,37.2707,37.2707,37.2316,37.2629,32908.0
2015-06-19 15:30:00,47.64,47.64,47.58,47.59,58600.0,37.255,37.255,37.2081,37.2159,58600.0
2015-06-19 15:40:00,47.59,47.61,47.56,47.57,66619.0,37.2159,37.2316,37.1925,37.2003,66619.0
2015-06-19 15:50:00,47.57,47.59,47.5,47.5,163885.0,37.2003,37.2159,37.1456,37.1456,163885.0
2015-06-22 09:30:00,47.5,48.0,47.49,47.5,67333.0,37.1456,37.5366,37.1377,37.1456,67333.0
2015-06-22 09:40:00,47.5,47.5,47.3,47.37,47398.0,37.1456,37.1456,36.9892,37.0439,47398.0
2015-06-22 09:50:00,47.37,47.59,47.36,47.56,35340.0,37.0439,37.2159,37.0361,37.1925,35340.0
2015-06-22 10:00:00,47.53,47.56,47.37,47.38,44112.0,37.169,37.1925,37.0439,37.0517,44112.0
2015-06-22 10:10:00,47.38,47.44,47.32,47.33,31691.0,37.0517,37.0986,37.0048,37.0126,31691.0
2015-06-22 10:20:00,47.31,47.37,47.27,47.28,26510.0,36.997,37.0439,36.9657,36.9735,26510.0
2015-06-22 10:30:00,47.27,47.41,47.27,47.37,30433.0,36.9657,37.0752,36.9657,37.0439,30433.0
2015-06-22 10:40:00,47.37,47.47,47.33,47.33,24793.0,37.0439,37.1221,37.0126,37.0126,24793.0
2015-06-22 10:50:00,47.34,47.36,47.25,47.3,33380.0,37.0204,37.0361,36.9501,36.9892,33380.0
2015-06-22 11:00:00,47.29,47.29,47.2,47.23,33658.0,36.9813,36.9813,36.911,36.9344,33658.0
2015-06-22 11:10:00,47.23,47.25,47.17,47.19,32133.0,36.9344,36.9501,36.8875,36.9031,32133.0
2015-06-22 11:20:00,47.2,47.28,47.19,47.25,25527.0,36.911,36.9735,36.9031,36.9501,25527.0
2015-06-22 11:30:00,47.25,47.26,47.17,47.2,36711.0,36.9501,36.9579,36.8875,36.911,36711.0
2015-06-22 11:40:00,47.19,47.21,47.17,47.19,29730.0,36.9031,36.9188,36.8875,36.9031,29730.0
2015-06-22 11:50:00,47.19,47.2,47.13,47.13,46909.0,36.9031,36.911,36.8562,36.8562,46909.0
2015-06-22 12:00:00,47.13,47.14,47.08,47.1,22245.0,36.8562,36.864,36.8171,36.8328,22245.0
2015-06-22 12:10:00,47.09,47.15,47.08,47.11,23130.0,36.8249,36.8719,36.8171,36.8406,23130.0
2015-06-22 12:20:00,47.1,47.11,47.03,47.06,21527.0,36.8328,36.8406,36.778,36.8015,21527.0
2015-06-22 12:30:00,47.06,47.13,47.05,47.13,14718.0,36.8015,36.8562,36.7937,36.8562,14718.0
2015-06-22 12:40:00,47.12,47.2,47.12,47.2,26559.0,36.8484,36.911,36.8484,36.911,26559.0
2015-06-22 12:50:00,47.2,47.21,47.17,47.2,17748.0,36.911,36.9188,36.8875,36.911,17748.0
2015-06-22 13:00:00,47.19,47.22,47.15,47.2,25823.0,36.9031,36.9266,36.8719,36.911,25823.0
2015-06-22 13:10:00,47.2,47.22,47.19,47.2,11651.0,36.911,36.9266,36.9031,36.911,11651.0
2015-06-22 13:20:00,47.2,47.21,47.16,47.16,23850.0,36.911,36.9188,36.8797,36.8797,23850.0
2015-06-22 13:30:00,47.18,47.21,47.16,47.17,28131.0,36.8953,36.9188,36.8797,36.8875,28131.0
2015-06-22 13:40:00,47.17,47.19,47.14,47.15,30991.0,36.8875,36.9031,36.864,36.8719,30991.0
2015-06-22 13:50:00,47.14,47.18,47.13,47.18,34285.0,36.864,36.8953,36.8562,36.8953,34285.0
2015-06-22 14:00:00,47.18,47.19,47.16,47.17,21860.0,36.8953,36.9031,36.8797,36.8875,21860.0
2015-06-22 14:10:00,47.16,47.18,47.08,47.09,22924.0,36.8797,36.8953,36.8171,36.8249,22924.0
2015-06-22 14:20:00,47.08,47.09,47.03,47.07,22600.0,36.8171,36.8249,36.778,36.8093,22600.0
2015-06-22 14:30:00,47.07,47.13,47.02,47.1,32780.0,36.8093,36.8562,36.7702,36.8328,32780.0
2015-06-22 14:40:00,47.1,47.14,47.1,47.12,26867.0,36.8328,36.864,36.8328,36.8484,26867.0
2015-06-22 14:50:00,47.12,47.2,47.11,47.14,28382.0,36.8484,36.911,36.8406,36.864,28382.0
2015-06-22 15:00:00,47.13,47.14,47.04,47.09,43404.0,36.8562,36.864,36.7858,36.8249,43404.0
2015-06-22 15:10:00,47.09,47.12,47.04,47.07,37203.0,36.8249,36.8484,36.7858,36.8093,37203.0
2015-06-22 15:20:00,47.07,47.1,47.04,47.09,39643.0,36.8093,36.8328,36.7858,36.8249,39643.0
2015-06-22 15:30:00,47.09,47.1,47.05,47.1,52247.0,36.8249,36.8328,36.7937,36.8328,52247.0
2015-06-22 15:40:00,47.1,47.16,47.08,47.16,79690.0,36.8328,36.8797,36.8171,36.8797,79690.0
2015-06-22 15:50:00,47.16,47.19,47.12,47.19,232789.0,36.8797,36.9031,36.8484,36.9031,232789.0
2015-06-23 09:30:00,47.32,47.34,47.1,47.11,43926.0,37.0048,37.0204,36.8328,36.8406,43926.0
2015-06-23 09:40:00,47.12,47.25,47.06,47.18,32875.0,36.8484,36.9501,36.8015,36.8953,32875.0
2015-06-23 09:50:00,47.19,47.2,47.16,47.19,35388.0,36.9031,36.911,36.8797,36.9031,35388.0
2015-06-23 10:00:00,47.2,47.38,47.17,47.36,22887.0,36.911,37.0517,36.8875,37.0361,22887.0
2015-06-23 10:10:00,47.35,47.51,47.35,47.45,37141.0,37.0283,37.1534,37.0283,37.1065,37141.0
2015-06-23 10:20:00,47.45,47.54,47.45,47.53,20328.0,37.1065,37.1768,37.1065,37.169,20328.0
2015-06-23 10:30:00,47.53,47.65,47.52,47.57,26783.0,37.169,37.2629,37.1612,37.2003,26783.0
2015-06-23 10:40:00,47.56,47.56,47.47,47.48,15064.0,37.1925,37.1925,37.1221,37.1299,15064.0
2015-06-23 10:50:00,47.47,47.51,47.46,47.48,13685.0,37.1221,37.1534,37.1143,37.1299,13685.0
2015-06-23 11:00:00,47.48,47.59,47.47,47.59,14638.0,37.1299,37.2159,37.1221,37.2159,14638.0
2015-06-23 11:10:00,47.6,47.6,47.56,47.59,22435.0,37.2238,37.2238,37.1925,37.2159,22435.0
2015-06-23 11:20:00,47.59,47.6,47.56,47.58,17851.0,37.2159,37.2238,37.1925,37.2081,17851.0
2015-06-23 11:30:00,47.59,47.61,47.53,47.54,17373.0,37.2159,37.2316,37.169,37.1768,17373.0
2015-06-23 11:40:00,47.54,47.59,47.53,47.59,14274.0,37.1768,37.2159,37.169,37.2159,14274.0
2015-06-23 11:50:00,47.59,47.62,47.58,47.61,8429.0,37.2159,37.2394,37.2081,37.2316,8429.0
2015-06-23 12:00:00,47.61,47.62,47.56,47.58,8034.0,37.2316,37.2394,37.1925,37.2081,8034.0
2015-06-23 12:10:00,47.57,47.6,47.56,47.59,28639.0,37.2003,37.2238,37.1925,37.2159,28639.0
2015-06-23 12:20:00,47.59,47.62,47.57,47.61,6122.0,37.2159,37.2394,37.2003,37.2316,6122.0
2015-06-23 12:30:00,47.6,47.62,47.6,47.62,12883.0,37.2238,37.2394,37.2238,37.2394,12883.0
2015-06-23 12:40:00,47.62,47.66,47.59,47.66,15343.0,37.2394,37.2707,37.2159,37.2707,15343.0
2015-06-23 12:50:00,47.66,47.68,47.59,47.62,10471.0,37.2707,37.2863,37.2159,37.2394,10471.0
2015-06-23 13:00:00,47.64,47.67,47.63,47.66,20510.0,37.255,37.2785,37.2472,37.2707,20510.0
2015-06-23 13:10:00,47.67,47.8,47.67,47.78,48518.0,37.2785,37.3802,37.2785,37.3645,48518.0
2015-06-23 13:20:00,47.78,47.88,47.77,47.87,15604.0,37.3645,37.4427,37.3567,37.4349,15604.0
2015-06-23 13:30:00,47.88,47.91,47.86,47.89,17324.0,37.4427,37.4662,37.4271,37.4505,17324.0
2015-06-23 13:40:00,47.88,47.9,47.87,47.9,8980.0,37.4427,37.4584,37.4349,37.4584,8980.0
2015-06-23 13:50:00,47.89,47.89,47.82,47.83,21698.0,37.4505,37.4505,37.3958,37.4036,21698.0
2015-06-23 14:00:00,47.82,47.9,47.8,47.86,45791.0,37.3958,37.4584,37.3802,37.4271,45791.0
2015-06-23 14:10:00,47.86,47.95,47.85,47.94,31102.0,37.4271,37.4975,37.4193,37.4896,31102.0
2015-06-23 14:20:00,47.93,48.0,47.93,48.0,21102.0,37.4818,37.5366,37.4818,37.5366,21102.0
2015-06-23 14:30:00,48.0,48.1,47.98,48.05,43602.0,37.5366,37.6148,37.5209,37.5757,43602.0
2015-06-23 14:40:00,48.06,48.1,48.05,48.09,23660.0,37.5835,37.6148,37.5757,37.6069,23660.0
2015-06-23 14:50:00,48.08,48.19,48.08,48.19,34565.0,37.5991,37.6851,37.5991,37.6851,34565.0
2015-06-23 15:00:00,48.18,48.18,48.09,48.12,87482.0,37.6773,37.6773,37.6069,37.6304,87482.0
2015-06-23 15:10:00,48.12,48.14,48.09,48.09,31160.0,37.6304,37.646,37.6069,37.6069,31160.0
2015-06-23 15:20:00,48.09,48.13,48.06,48.13,59334.0,37.6069,37.6382,37.5835,37.6382,59334.0
2015-06-23 15:30:00,48.13,48.14,48.09,48.12,57246.0,37.6382,37.646,37.6069,37.6304,57246.0
2015-06-23 15:40:00,48.12,48.16,48.1,48.11,105495.0,37.6304,37.6617,37.6148,37.6226,105495.0
2015-06-23 15:50:00,48.11,48.12,48.09,48.12,178848.0,37.6226,37.6304,37.6069,37.6304,178848.0
2015-06-24 09:30:00,48.03,48.2,47.83,48.13,41546.0,37.56,37.693,37.4036,37.6382,41546.0
2015-06-24 09:40:00,48.15,48.27,48.11,48.17,35920.0,37.6539,37.7477,37.6226,37.6695,35920.0
2015-06-24 09:50:00,48.17,48.18,48.01,48.03,17440.0,37.6695,37.6773,37.5444,37.56,17440.0
2015-06-24 10:00:00,48.03,48.04,47.9,47.9,84136.0,37.56,37.5678,37.4584,37.4584,84136.0
2015-06-24 10:10:00,47.9,47.95,47.87,47.93,27324.0,37.4584,37.4975,37.4349,37.4818,27324.0
2015-06-24 10:20:00,47.94,48.02,47.9,47.98,29901.0,37.4896,37.5522,37.4584,37.5209,29901.0
2015-06-24 10:30:00,47.98,47.98,47.85,47.86,38097.0,37.5209,37.5209,37.4193,37.4271,38097.0
2015-06-24 10:40:00,47.86,47.86,47.78,47.85,31316.0,37.4271,37.4271,37.3645,37.4193,31316.0
2015-06-24 10:50:00,47.85,47.87,47.8,47.83,28040.0,37.4193,37.4349,37.3802,37.4036,28040.0
2015-06-24 11:00:00,47.83,47.83,47.74,47.77,27523.0,37.4036,37.4036,37.3332,37.3567,27523.0
2015-06-24 11:10:00,47.77,47.77,47.67,47.7,27121.0,37.3567,37.3567,37.2785,37.302,27121.0
2015-06-24 11:20:00,47.7,47.73,47.65,47.67,34124.0,37.302,37.3254,37.2629,37.2785,34124.0
2015-06-24 11:30:00,47.67,47.71,47.66,47.68,32907.0,37.2785,37.3098,37.2707,37.2863,32907.0
2015-06-24 11:40:00,47.69,47.74,47.66,47.68,14282.0,37.2941,37.3332,37.2707,37.2863,14282.0
2015-06-24 11:50:00,47.68,47.68,47.62,47.62,23189.0,37.2863,37.2863,37.2394,37.2394,23189.0
2015-06-24 12:00:00,47.62,47.63,47.57,47.62,29304.0,37.2394,37.2472,37.2003,37.2394,29304.0
2015-06-24 12:10:00,47.63,47.71,47.6,47.71,17359.0,37.2472,37.3098,37.2238,37.3098,17359.0
2015-06-24 12:20:00,47.71,47.71,47.65,47.68,19934.0,37.3098,37.3098,37.2629,37.2863,19934.0
2015-06-24 12:30:00,47.67,47.7,47.64,47.7,24819.0,37.2785,37.302,37.255,37.302,24819.0
2015-06-24 12:40:00,47.7,47.7,47.65,47.65,27966.0,37.302,37.302,37.2629,37.2629,27966.0
2015-06-24 12:50:00,47.65,47.65,47.59,47.59,9501.0,37.2629,37.2629,37.2159,37.2159,9501.0
2015-06-24 13:00:00,47.6,47.61,47.55,47.6,18220.0,37.2238,37.2316,37.1847,37.2238,18220.0
2015-06-24 13:10:00,47.6,47.61,47.46,47.48,30051.0,37.2238,37.2316,37.1143,37.1299,30051.0
2015-06-24 13:20:00,47.47,47.5,47.4,47.41,51890.0,37.1221,37.1456,37.0674,37.0752,51890.0
2015-06-24 13:30:00,47.42,47.46,47.4,47.45,22425.0,37.083,37.1143,37.0674,37.1065,22425.0
2015-06-24 13:40:00,47.45,47.5,47.41,47.49,20662.0,37.1065,37.1456,37.0752,37.1377,20662.0
2015-06-24 13:50:00,47.49,47.52,47.48,47.52,12245.0,37.1377,37.1612,37.1299,37.1612,12245.0
2015-06-24 14:00:00,47.52,47.55,47.46,47.46,26801.0,37.1612,37.1847,37.1143,37.1143,26801.0
2015-06-24 14:10:00,47.46,47.48,47.43,47.43,19165.0,37.1143,37.1299,37.0908,37.0908,19165.0
2015-06-24 14:20:00,47.43,47.48,47.42,47.47,16940.0,37.0908,37.1299,37.083,37.1221,16940.0
2015-06-24 14:30:00,47.47,47.47,47.43,47.43,18618.0,37.1221,37.1221,37.0908,37.0908,18618.0
2015-06-24 14:40:00,47.43,47.44,47.42,47.44,20922.0,37.0908,37.0986,37.083,37.0986,20922.0
2015-06-24 14:50:00,47.44,47.51,47.44,47.44,19422.0,37.0986,37.1534,37.0986,37.0986,19422.0
2015-06-24 15:00:00,47.45,47.45,47.4,47.4,39448.0,37.1065,37.1065,37.0674,37.0674,39448.0
2015-06-24 15:10:00,47.4,47.46,47.38,47.45,31658.0,37.0674,37.1143,37.0517,37.1065,31658.0
2015-06-24 15:20:00,47.44,47.5,47.43,47.48,37536.0,37.0986,37.1456,37.0908,37.1299,37536.0
2015-06-24 15:30:00,47.49,47.53,47.47,47.5,75617.0,37.1377,37.169,37.1221,37.1456,75617.0
2015-06-24 15:40:00,47.49,47.53,47.45,47.45,35757.0,37.1377,37.169,37.1065,37.1065,35757.0
2015-06-24 15:50:00,47.45,47.48,47.44,47.45,107589.0,37.1065,37.1299,37.0986,37.1065,107589.0
2015-06-25 09:30:00,47.54,48.05,47.5,47.92,76316.0,37.1768,37.5757,37.1456,37.474,76316.0
2015-06-25 09:40:00,47.91,47.92,47.73,47.91,42486.0,37.4662,37.474,37.3254,37.4662,42486.0
2015-06-25 09:50:00,47.91,48.01,47.78,47.79,80833.0,37.4662,37.5444,37.3645,37.3723,80833.0
2015-06-25 10:00:00,47.79,47.81,47.71,47.77,42758.0,37.3723,37.388,37.3098,37.3567,42758.0
2015-06-25 10:10:00,47.76,47.79,47.66,47.78,23863.0,37.3489,37.3723,37.2707,37.3645,23863.0
2015-06-25 10:20:00,47.79,47.8,47.68,47.77,21761.0,37.3723,37.3802,37.2863,37.3567,21761.0
2015-06-25 10:30:00,47.76,47.8,47.65,47.69,27293.0,37.3489,37.3802,37.2629,37.2941,27293.0
2015-06-25 10:40:00,47.68,47.73,47.6,47.72,22732.0,37.2863,37.3254,37.2238,37.3176,22732.0
2015-06-25 10:50:00,47.73,47.8,47.69,47.78,19928.0,37.3254,37.3802,37.2941,37.3645,19928.0
2015-06-25 11:00:00,47.78,47.79,47.72,47.72,19016.0,37.3645,37.3723,37.3176,37.3176,19016.0
2015-06-25 11:10:00,47.73,47.74,47.68,47.74,22752.0,37.3254,37.3332,37.2863,37.3332,22752.0
2015-06-25 11:20:00,47.75,47.8,47.74,47.77,23640.0,37.3411,37.3802,37.3332,37.3567,23640.0
2015-06-25 11:30:00,47.77,47.8,47.69,47.7,35035.0,37.3567,37.3802,37.2941,37.302,35035.0
2015-06-25 11:40:00,47.69,47.73,47.66,47.72,14334.0,37.2941,37.3254,37.2707,37.3176,14334.0
2015-06-25 11:50:00,47.72,47.75,47.71,47.73,14198.0,37.3176,37.3411,37.3098,37.3254,14198.0
2015-06-25 12:00:00,47.73,47.82,47.72,47.82,27107.0,37.3254,37.3958,37.3176,37.3958,27107.0
2015-06-25 12:10:00,47.82,47.82,47.77,47.78,16108.0,37.3958,37.3958,37.3567,37.3645,16108.0
2015-06-25 12:20:00,47.77,47.77,47.69,47.69,15343.0,37.3567,37.3567,37.2941,37.2941,15343.0
2015-06-25 12:30:00,47.7,47.7,47.6,47.62,25387.0,37.302,37.302,37.2238,37.2394,25387.0
2015-06-25 12:40:00,47.61,47.61,47.54,47.55,11046.0,37.2316,37.2316,37.1768,37.1847,11046.0
2015-06-25 12:50:00,47.55,47.62,47.54,47.61,14686.0,37.1847,37.2394,37.1768,37.2316,14686.0
2015-06-25 13:00:00,47.61,47.67,47.59,47.67,10995.0,37.2316,37.2785,37.2159,37.2785,10995.0
2015-06-25 13:10:00,47.67,47.75,47.66,47.74,22516.0,37.2785,37.3411,37.2707,37.3332,22516.0
2015-06-25 13:20:00,47.74,47.74,47.69,47.7,16816.0,37.3332,37.3332,37.2941,37.302,16816.0
2015-06-25 13:30:00,47.71,47.71,47.65,47.65,15486.0,37.3098,37.3098,37.2629,37.2629,15486.0
2015-06-25 13:40:00,47.65,47.66,47.61,47.62,10845.0,37.2629,37.2707,37.2316,37.2394,10845.0
2015-06-25 13:50:00,47.62,47.63,47.54,47.55,11214.0,37.2394,37.2472,37.1768,37.1847,11214.0
2015-06-25 14:00:00,47.54,47.59,47.54,47.55,23727.0,37.1768,37.2159,37.1768,37.1847,23727.0
2015-06-25 14:10:00,47.55,47.55,47.47,47.5,30272.0,37.1847,37.1847,37.1221,37.1456,30272.0
2015-06-25 14:20:00,47.5,47.51,47.4,47.41,15476.0,37.1456,37.1534,37.0674,37.0752,15476.0
2015-06-25 14:30:00,47.41,47.44,47.39,47.43,25919.0,37.0752,37.0986,37.0595,37.0908,25919.0
2015-06-25 14:40:00,47.44,47.44,47.39,47.41,22529.0,37.0986,37.0986,37.0595,37.0752,22529.0
2015-06-25 14:50:00,47.4,47.4,47.36,47.38,23255.0,37.0674,37.0674,37.0361,37.0517,23255.0
2015-06-25 15:00:00,47.37,47.45,47.36,47.43,30108.0,37.0439,37.1065,37.0361,37.0908,30108.0
2015-06-25 15:10:00,47.42,47.43,47.4,47.41,24217.0,37.083,37.0908,37.0674,37.0752,24217.0
2015-06-25 15:20:00,47.42,47.43,47.37,47.4,37335.0,37.083,37.0908,37.0439,37.0674,37335.0
2015-06-25 15:30:00,47.39,47.41,47.32,47.32,39927.0,37.0595,37.0752,37.0048,37.0048,39927.0
2015-06-25 15:40:00,47.33,47.34,47.26,47.29,88742.0,37.0126,37.0204,36.9579,36.9813,88742.0
2015-06-25 15:50:00,47.29,47.34,47.28,47.31,128954.0,36.9813,37.0204,36.9735,36.997,128954.0
2015-06-26 09:30:00,46.94,47.39,46.87,46.9,62733.0,37.0033,37.358,36.9481,36.9717,62733.0
2015-06-26 09:40:00,46.88,46.89,46.77,46.86,24473.0,36.956,36.9639,36.8693,36.9402,24473.0
2015-06-26 09:50:00,46.86,46.9,46.83,46.84,57986.0,36.9402,36.9717,36.9166,36.9244,57986.0
2015-06-26 10:00:00,46.83,46.97,46.81,46.83,48628.0,36.9166,37.0269,36.9008,36.9166,48628.0
2015-06-26 10:10:00,46.83,46.87,46.79,46.83,30173.0,36.9166,36.9481,36.885,36.9166,30173.0
2015-06-26 10:20:00,46.83,46.87,46.76,46.87,29597.0,36.9166,36.9481,36.8614,36.9481,29597.0
2015-06-26 10:30:00,46.87,46.87,46.73,46.75,27336.0,36.9481,36.9481,36.8377,36.8535,27336.0
2015-06-26 10:40:00,46.75,46.75,46.57,46.62,84282.0,36.8535,36.8535,36.7116,36.751,84282.0
2015-06-26 10:50:00,46.63,46.69,46.54,46.55,34217.0,36.7589,36.8062,36.688,36.6958,34217.0
2015-06-26 11:00:00,46.55,46.69,46.55,46.69,45802.0,36.6958,36.8062,36.6958,36.8062,45802.0
2015-06-26 11:10:00,46.67,46.71,46.56,46.64,45713.0,36.7904,36.822,36.7037,36.7668,45713.0
2015-06-26 11:20:00,46.64,46.68,46.61,46.62,30108.0,36.7668,36.7983,36.7431,36.751,30108.0
2015-06-26 11:30:00,46.62,46.63,46.5,46.54,47719.0,36.751,36.7589,36.6564,36.688,47719.0
2015-06-26 11:40:00,46.55,46.55,46.45,46.45,38696.0,36.6958,36.6958,36.617,36.617,38696.0
2015-06-26 11:50:00,46.44,46.5,46.42,46.5,49537.0,36.6091,36.6564,36.5934,36.6564,49537.0
2015-06-26 12:00:00,46.5,46.53,46.49,46.49,21341.0,36.6564,36.6801,36.6485,36.6485,21341.0
2015-06-26 12:10:00,46.49,46.57,46.48,46.57,15795.0,36.6485,36.7116,36.6407,36.7116,15795.0
2015-06-26 12:20:00,46.57,46.6,46.55,46.59,22585.0,36.7116,36.7353,36.6958,36.7274,22585.0
2015-06-26 12:30:00,46.58,46.59,46.46,46.47,37936.0,36.7195,36.7274,36.6249,36.6328,37936.0
2015-06-26 12:40:00,46.47,46.49,46.44,46.45,24279.0,36.6328,36.6485,36.6091,36.617,24279.0
2015-06-26 12:50:00,46.45,46.47,46.34,46.34,31265.0,36.617,36.6328,36.5303,36.5303,31265.0
2015-06-26 13:00:00,46.32,46.4,46.32,46.34,26503.0,36.5145,36.5776,36.5145,36.5303,26503.0
2015-06-26 13:10:00,46.34,46.34,46.29,46.29,21019.0,36.5303,36.5303,36.4909,36.4909,21019.0
2015-06-26 13:20:00,46.29,46.29,46.26,46.28,18582.0,36.4909,36.4909,36.4672,36.483,18582.0
2015-06-26 13:30:00,46.28,46.31,46.26,46.26,27365.0,36.483,36.5066,36.4672,36.4672,27365.0
2015-06-26 13:40:00,46.25,46.35,46.25,46.33,17259.0,36.4593,36.5382,36.4593,36.5224,17259.0
2015-06-26 13:50:00,46.33,46.35,46.32,46.33,19263.0,36.5224,36.5382,36.5145,36.5224,19263.0
2015-06-26 14:00:00,46.33,46.4,46.32,46.37,17035.0,36.5224,36.5776,36.5145,36.5539,17035.0
2015-06-26 14:10:00,46.36,46.39,46.33,46.34,21115.0,36.5461,36.5697,36.5224,36.5303,21115.0
2015-06-26 14:20:00,46.33,46.37,46.3,46.36,22998.0,36.5224,36.5539,36.4988,36.5461,22998.0
2015-06-26 14:30:00,46.36,46.39,46.34,46.39,19573.0,36.5461,36.5697,36.5303,36.5697,19573.0
2015-06-26 14:40:00,46.4,46.4,46.34,46.37,28547.0,36.5776,36.5776,36.5303,36.5539,28547.0
2015-06-26 14:50:00,46.37,46.38,46.34,46.37,26520.0,36.5539,36.5618,36.5303,36.5539,26520.0
2015-06-26 15:00:00,46.37,46.44,46.36,46.42,46399.0,36.5539,36.6091,36.5461,36.5934,46399.0
2015-06-26 15:10:00,46.42,46.44,46.36,46.4,53221.0,36.5934,36.6091,36.5461,36.5776,53221.0
2015-06-26 15:20:00,46.41,46.42,46.36,46.38,56111.0,36.5855,36.5934,36.5461,36.5618,56111.0
2015-06-26 15:30:00,46.38,46.4,46.33,46.33,48079.0,36.5618,36.5776,36.5224,36.5224,48079.0
2015-06-26 15:40:00,46.34,46.36,46.21,46.21,122067.0,36.5303,36.5461,36.4278,36.4278,122067.0
2015-06-26 15:50:00,46.22,46.26,46.2,46.25,518024.0,36.4357,36.4672,36.4199,36.4593,518024.0
2015-06-29 09:30:00,45.91,45.99,45.76,45.99,80435.0,36.1913,36.2544,36.0731,36.2544,80435.0
2015-06-29 09:40:00,45.99,46.24,45.94,46.21,35794.0,36.2544,36.4515,36.215,36.4278,35794.0
2015-06-29 09:50:00,46.24,46.32,46.12,46.13,32575.0,36.4515,36.5145,36.3569,36.3647,32575.0
2015-06-29 10:00:00,46.14,46.28,46.11,46.12,30602.0,36.3726,36.483,36.349,36.3569,30602.0
2015-06-29 10:10:00,46.14,46.15,45.86,45.87,46172.0,36.3726,36.3805,36.1519,36.1598,46172.0
2015-06-29 10:20:00,45.87,45.87,45.53,45.57,93173.0,36.1598,36.1598,35.8918,35.9233,93173.0
2015-06-29 10:30:00,45.56,45.65,45.53,45.61,61702.0,35.9154,35.9864,35.8918,35.9548,61702.0
2015-06-29 10:40:00,45.62,45.73,45.61,45.68,41086.0,35.9627,36.0494,35.9548,36.01,41086.0
2015-06-29 10:50:00,45.67,45.69,45.59,45.61,25463.0,36.0021,36.0179,35.9391,35.9548,25463.0
2015-06-29 11:00:00,45.6,45.61,45.48,45.49,29648.0,35.9469,35.9548,35.8523,35.8602,29648.0
2015-06-29 11:10:00,45.48,45.52,45.43,45.44,49386.0,35.8523,35.8839,35.8129,35.8208,49386.0
2015-06-29 11:20:00,45.43,45.5,45.43,45.45,38670.0,35.8129,35.8681,35.8129,35.8287,38670.0
2015-06-29 11:30:00,45.45,45.45,45.36,45.37,29453.0,35.8287,35.8287,35.7577,35.7656,29453.0
2015-06-29 11:40:00,45.36,45.46,45.36,45.46,22253.0,35.7577,35.8366,35.7577,35.8366,22253.0
2015-06-29 11:50:00,45.46,45.46,45.42,45.46,21980.0,35.8366,35.8366,35.805,35.8366,21980.0
2015-06-29 12:00:00,45.46,45.48,45.42,45.48,21361.0,35.8366,35.8523,35.805,35.8523,21361.0
2015-06-29 12:10:00,45.47,45.49,45.33,45.34,29270.0,35.8445,35.8602,35.7341,35.742,29270.0
2015-06-29 12:20:00,45.33,45.34,45.27,45.3,26928.0,35.7341,35.742,35.6868,35.7104,26928.0
2015-06-29 12:30:00,45.3,45.31,45.27,45.28,29551.0,35.7104,35.7183,35.6868,35.6947,29551.0
2015-06-29 12:40:00,45.28,45.3,45.26,45.3,22829.0,35.6947,35.7104,35.6789,35.7104,22829.0
2015-06-29 12:50:00,45.3,45.3,45.25,45.28,29395.0,35.7104,35.7104,35.671,35.6947,29395.0
2015-06-29 13:00:00,45.27,45.27,45.18,45.24,26926.0,35.6868,35.6868,35.6158,35.6631,26926.0
2015-06-29 13:10:00,45.24,45.25,45.21,45.24,18391.0,35.6631,35.671,35.6395,35.6631,18391.0
2015-06-29 13:20:00,45.23,45.27,45.22,45.27,27392.0,35.6553,35.6868,35.6474,35.6868,27392.0
2015-06-29 13:30:00,45.27,45.38,45.27,45.38,24047.0,35.6868,35.7735,35.6868,35.7735,24047.0
2015-06-29 13:40:00,45.38,45.38,45.31,45.34,19918.0,35.7735,35.7735,35.7183,35.742,19918.0
2015-06-29 13:50:00,45.34,45.34,45.27,45.29,24790.0,35.742,35.742,35.6868,35.7026,24790.0
2015-06-29 14:00:00,45.29,45.33,45.28,45.29,20190.0,35.7026,35.7341,35.6947,35.7026,20190.0
2015-06-29 14:10:00,45.29,45.3,45.26,45.28,25149.0,35.7026,35.7104,35.6789,35.6947,25149.0
2015-06-29 14:20:00,45.29,45.29,45.22,45.25,22460.0,35.7026,35.7026,35.6474,35.671,22460.0
2015-06-29 14:30:00,45.25,45.26,45.18,45.24,26255.0,35.671,35.6789,35.6158,35.6631,26255.0
2015-06-29 14:40:00,45.23,45.33,45.22,45.29,32507.0,35.6553,35.7341,35.6474,35.7026,32507.0
2015-06-29 14:50:00,45.29,45.3,45.23,45.23,35762.0,35.7026,35.7104,35.6553,35.6553,35762.0
2015-06-29 15:00:00,45.22,45.24,45.18,45.22,30241.0,35.6474,35.6631,35.6158,35.6474,30241.0
2015-06-29 15:10:00,45.22,45.27,45.15,45.2,49783.0,35.6474,35.6868,35.5922,35.6316,49783.0
2015-06-29 15:20:00,45.2,45.2,45.12,45.12,61616.0,35.6316,35.6316,35.5686,35.5686,61616.0
2015-06-29 15:30:00,45.12,45.14,45.03,45.03,125724.0,35.5686,35.5843,35.4976,35.4976,125724.0
2015-06-29 15:40:00,45.03,45.06,44.93,45.01,137332.0,35.4976,35.5213,35.4188,35.4818,137332.0
2015-06-29 15:50:00,45.01,45.08,44.96,45.0,193987.0,35.4818,35.537,35.4424,35.474,193987.0
2015-06-30 09:30:00,45.41,45.46,44.93,44.98,72178.0,35.7972,35.8366,35.4188,35.4582,72178.0
2015-06-30 09:40:00,45.0,45.0,44.58,44.71,72770.0,35.474,35.474,35.1429,35.2453,72770.0
2015-06-30 09:50:00,44.71,44.81,44.62,44.66,30064.0,35.2453,35.3242,35.1744,35.2059,30064.0
2015-06-30 10:00:00,44.65,44.76,44.6,44.66,34639.0,35.198,35.2848,35.1586,35.2059,34639.0
2015-06-30 10:10:00,44.65,44.65,44.44,44.55,36700.0,35.198,35.198,35.0325,35.1192,36700.0
2015-06-30 10:20:00,44.57,44.6,44.44,44.51,26812.0,35.135,35.1586,35.0325,35.0877,26812.0
2015-06-30 10:30:00,44.52,44.53,44.4,44.41,34967.0,35.0956,35.1034,35.001,35.0089,34967.0
2015-06-30 10:40:00,44.42,44.43,44.26,44.27,44417.0,35.0167,35.0246,34.8906,34.8985,44417.0
2015-06-30 10:50:00,44.27,44.47,44.25,44.44,28195.0,34.8985,35.0561,34.8827,35.0325,28195.0
2015-06-30 11:00:00,44.44,44.45,44.34,44.38,33220.0,35.0325,35.0404,34.9537,34.9852,33220.0
2015-06-30 11:10:00,44.38,44.45,44.3,44.43,36871.0,34.9852,35.0404,34.9221,35.0246,36871.0
2015-06-30 11:20:00,44.42,44.46,44.26,44.26,29682.0,35.0167,35.0483,34.8906,34.8906,29682.0
2015-06-30 11:30:00,44.27,44.28,44.16,44.23,35702.0,34.8985,34.9064,34.8118,34.867,35702.0
2015-06-30 11:40:00,44.22,44.27,44.18,44.26,28230.0,34.8591,34.8985,34.8275,34.8906,28230.0
2015-06-30 11:50:00,44.25,44.25,44.12,44.12,41929.0,34.8827,34.8827,34.7802,34.7802,41929.0
2015-06-30 12:00:00,44.12,44.32,44.12,44.32,50554.0,34.7802,34.9379,34.7802,34.9379,50554.0
2015-06-30 12:10:00,44.32,44.33,44.27,44.29,59146.0,34.9379,34.9458,34.8985,34.9143,59146.0
2015-06-30 12:20:00,44.28,44.29,44.12,44.13,29085.0,34.9064,34.9143,34.7802,34.7881,29085.0
2015-06-30 12:30:00,44.13,44.18,44.08,44.11,25928.0,34.7881,34.8275,34.7487,34.7724,25928.0
2015-06-30 12:40:00,44.12,44.22,44.12,44.22,28852.0,34.7802,34.8591,34.7802,34.8591,28852.0
2015-06-30 12:50:00,44.22,44.27,44.21,44.23,33534.0,34.8591,34.8985,34.8512,34.867,33534.0
2015-06-30 13:00:00,44.22,44.29,44.21,44.29,28784.0,34.8591,34.9143,34.8512,34.9143,28784.0
2015-06-30 13:10:00,44.3,44.32,44.24,44.27,23423.0,34.9221,34.9379,34.8748,34.8985,23423.0
2015-06-30 13:20:00,44.27,44.33,44.26,44.28,36118.0,34.8985,34.9458,34.8906,34.9064,36118.0
2015-06-30 13:30:00,44.27,44.33,44.21,44.24,64585.0,34.8985,34.9458,34.8512,34.8748,64585.0
2015-06-30 13:40:00,44.24,44.25,44.18,44.23,38021.0,34.8748,34.8827,34.8275,34.867,38021.0
2015-06-30 13:50:00,44.23,44.28,44.22,44.25,32743.0,34.867,34.9064,34.8591,34.8827,32743.0
2015-06-30 14:00:00,44.25,44.38,44.18,44.35,40279.0,34.8827,34.9852,34.8275,34.9616,40279.0
2015-06-30 14:10:00,44.35,44.42,44.34,44.38,116285.0,34.9616,35.0167,34.9537,34.9852,116285.0
2015-06-30 14:20:00,44.38,44.42,44.34,44.38,60229.0,34.9852,35.0167,34.9537,34.9852,60229.0
2015-06-30 14:30:00,44.38,44.39,44.31,44.35,94377.0,34.9852,34.9931,34.93,34.9616,94377.0
2015-06-30 14:40:00,44.34,44.34,44.24,44.25,32289.0,34.9537,34.9537,34.8748,34.8827,32289.0
2015-06-30 14:50:00,44.26,44.29,44.2,44.2,51354.0,34.8906,34.9143,34.8433,34.8433,51354.0
2015-06-30 15:00:00,44.2,44.21,44.09,44.1,71434.0,34.8433,34.8512,34.7566,34.7645,71434.0
2015-06-30 15:10:00,44.11,44.11,43.95,43.97,105083.0,34.7724,34.7724,34.6462,34.662,105083.0
2015-06-30 15:20:00,43.98,43.99,43.91,43.94,85535.0,34.6699,34.6778,34.6147,34.6383,85535.0
2015-06-30 15:30:00,43.93,44.01,43.93,43.99,100620.0,34.6305,34.6935,34.6305,34.6778,100620.0
2015-06-30 15:40:00,43.99,44.11,43.95,44.11,112992.0,34.6778,34.7724,34.6462,34.7724,112992.0
2015-06-30 15:50:00,44.11,44.18,44.06,44.06,244670.0,34.7724,34.8275,34.7329,34.7329,244670.0
2015-07-01 09:30:00,44.35,44.57,44.28,44.36,77475.0,34.9616,35.135,34.9064,34.9694,77475.0
2015-07-01 09:40:00,44.38,44.41,44.2,44.36,50095.0,34.9852,35.0089,34.8433,34.9694,50095.0
2015-07-01 09:50:00,44.36,44.66,44.34,44.66,30154.0,34.9694,35.2059,34.9537,35.2059,30154.0
2015-07-01 10:00:00,44.65,44.65,44.45,44.46,49052.0,35.198,35.198,35.0404,35.0483,49052.0
2015-07-01 10:10:00,44.47,44.55,44.45,44.51,50924.0,35.0561,35.1192,35.0404,35.0877,50924.0
2015-07-01 10:20:00,44.51,44.81,44.51,44.81,92797.0,35.0877,35.3242,35.0877,35.3242,92797.0
2015-07-01 10:30:00,44.8,44.81,44.58,44.63,55260.0,35.3163,35.3242,35.1429,35.1823,55260.0
2015-07-01 10:40:00,44.64,44.67,44.58,44.59,43777.0,35.1902,35.2138,35.1429,35.1507,43777.0
2015-07-01 10:50:00,44.58,44.63,44.53,44.61,27448.0,35.1429,35.1823,35.1034,35.1665,27448.0
2015-07-01 11:00:00,44.61,44.79,44.61,44.76,40899.0,35.1665,35.3084,35.1665,35.2848,40899.0
2015-07-01 11:10:00,44.76,44.85,44.76,44.83,47986.0,35.2848,35.3557,35.2848,35.3399,47986.0
2015-07-01 11:20:00,44.83,44.86,44.79,44.82,40153.0,35.3399,35.3636,35.3084,35.3321,40153.0
2015-07-01 11:30:00,44.81,44.87,44.81,44.83,32916.0,35.3242,35.3715,35.3242,35.3399,32916.0
2015-07-01 11:40:00,44.83,44.89,44.82,44.84,22119.0,35.3399,35.3872,35.3321,35.3478,22119.0
2015-07-01 11:50:00,44.84,44.84,44.71,44.71,27802.0,35.3478,35.3478,35.2453,35.2453,27802.0
2015-07-01 12:00:00,44.7,44.73,44.68,44.68,24579.0,35.2375,35.2611,35.2217,35.2217,24579.0
2015-07-01 12:10:00,44.69,44.72,44.65,44.65,19473.0,35.2296,35.2532,35.198,35.198,19473.0
2015-07-01 12:20:00,44.67,44.67,44.6,44.67,24399.0,35.2138,35.2138,35.1586,35.2138,24399.0
2015-07-01 12:30:00,44.68,44.69,44.57,44.57,24511.0,35.2217,35.2296,35.135,35.135,24511.0
2015-07-01 12:40:00,44.57,44.6,44.55,44.58,19503.0,35.135,35.1586,35.1192,35.1429,19503.0
2015-07-01 12:50:00,44.58,44.62,44.56,44.57,21143.0,35.1429,35.1744,35.1271,35.135,21143.0
2015-07-01 13:00:00,44.57,44.57,44.51,44.53,26068.0,35.135,35.135,35.0877,35.1034,26068.0
2015-07-01 13:10:00,44.53,44.55,44.5,44.55,35201.0,35.1034,35.1192,35.0798,35.1192,35201.0
2015-07-01 13:20:00,44.55,44.64,44.54,44.62,21570.0,35.1192,35.1902,35.1113,35.1744,21570.0
2015-07-01 13:30:00,44.62,44.65,44.6,44.6,18242.0,35.1744,35.198,35.1586,35.1586,18242.0
2015-07-01 13:40:00,44.61,44.66,44.6,44.66,19688.0,35.1665,35.2059,35.1586,35.2059,19688.0
2015-07-01 13:50:00,44.67,44.7,44.62,44.63,30355.0,35.2138,35.2375,35.1744,35.1823,30355.0
2015-07-01 14:00:00,44.63,44.65,44.52,44.52,30120.0,35.1823,35.198,35.0956,35.0956,30120.0
2015-07-01 14:10:00,44.52,44.52,44.45,44.5,37369.0,35.0956,35.0956,35.0404,35.0798,37369.0
2015-07-01 14:20:00,44.49,44.5,44.41,44.43,53797.0,35.0719,35.0798,35.0089,35.0246,53797.0
2015-07-01 14:30:00,44.44,44.49,44.42,44.46,31564.0,35.0325,35.0719,35.0167,35.0483,31564.0
2015-07-01 14:40:00,44.45,44.46,44.43,44.44,39141.0,35.0404,35.0483,35.0246,35.0325,39141.0
2015-07-01 14:50:00,44.44,44.45,44.38,44.4,38550.0,35.0325,35.0404,34.9852,35.001,38550.0
2015-07-01 15:00:00,44.4,44.46,44.39,44.42,45880.0,35.001,35.0483,34.9931,35.0167,45880.0
2015-07-01 15:10:00,44.43,44.47,44.41,44.47,41766.0,35.0246,35.0561,35.0089,35.0561,41766.0
2015-07-01 15:20:00,44.46,44.47,44.41,44.46,81703.0,35.0483,35.0561,35.0089,35.0483,81703.0
2015-07-01 15:30:00,44.46,44.48,44.42,44.43,65357.0,35.0483,35.064,35.0167,35.0246,65357.0
2015-07-01 15:40:00,44.44,44.48,44.39,44.47,105390.0,35.0325,35.064,34.9931,35.0561,105390.0
2015-07-01 15:50:00,44.46,44.53,44.45,44.5,219380.0,35.0483,35.1034,35.0404,35.0798,219380.0
2015-07-02 09:30:00,44.49,44.66,44.35,44.48,46129.0,35.0719,35.2059,34.9616,35.064,46129.0
2015-07-02 09:40:00,44.46,44.49,44.36,44.45,56977.0,35.0483,35.0719,34.9694,35.0404,56977.0
2015-07-02 09:50:00,44.45,44.48,44.4,44.48,44657.0,35.0404,35.064,35.001,35.064,44657.0
2015-07-02 10:00:00,44.45,44.61,44.43,44.51,28002.0,35.0404,35.1665,35.0246,35.0877,28002.0
2015-07-02 10:10:00,44.52,44.56,44.37,44.42,55401.0,35.0956,35.1271,34.9773,35.0167,55401.0
2015-07-02 10:20:00,44.41,44.41,44.24,44.24,63595.0,35.0089,35.0089,34.8748,34.8748,63595.0
2015-07-02 10:30:00,44.24,44.28,44.04,44.04,59306.0,34.8748,34.9064,34.7172,34.7172,59306.0
2015-07-02 10:40:00,44.04,44.1,44.03,44.07,31299.0,34.7172,34.7645,34.7093,34.7408,31299.0
2015-07-02 10:50:00,44.07,44.1,44.02,44.1,28685.0,34.7408,34.7645,34.7014,34.7645,28685.0
2015-07-02 11:00:00,44.09,44.1,44.04,44.05,35016.0,34.7566,34.7645,34.7172,34.7251,35016.0
2015-07-02 11:10:00,44.05,44.06,44.0,44.05,24987.0,34.7251,34.7329,34.6856,34.7251,24987.0
2015-07-02 11:20:00,44.05,44.05,43.98,44.01,32249.0,34.7251,34.7251,34.6699,34.6935,32249.0
2015-07-02 11:30:00,44.01,44.06,44.01,44.03,31462.0,34.6935,34.7329,34.6935,34.7093,31462.0
2015-07-02 11:40:00,44.03,44.04,43.98,43.99,14652.0,34.7093,34.7172,34.6699,34.6778,14652.0
2015-07-02 11:50:00,43.99,43.99,43.91,43.94,17709.0,34.6778,34.6778,34.6147,34.6383,17709.0
2015-07-02 12:00:00,43.94,44.01,43.94,43.96,22937.0,34.6383,34.6935,34.6383,34.6541,22937.0
2015-07-02 12:10:00,43.96,44.0,43.88,43.88,18535.0,34.6541,34.6856,34.591,34.591,18535.0
2015-07-02 12:20:00,43.88,43.89,43.81,43.85,25302.0,34.591,34.5989,34.5359,34.5674,25302.0
2015-07-02 12:30:00,43.84,43.88,43.83,43.83,21143.0,34.5595,34.591,34.5516,34.5516,21143.0
2015-07-02 12:40:00,43.84,43.88,43.82,43.85,20488.0,34.5595,34.591,34.5437,34.5674,20488.0
2015-07-02 12:50:00,43.84,43.84,43.74,43.74,18264.0,34.5595,34.5595,34.4807,34.4807,18264.0
2015-07-02 13:00:00,43.74,43.8,43.67,43.78,24108.0,34.4807,34.528,34.4255,34.5122,24108.0
2015-07-02 13:10:00,43.78,43.79,43.71,43.75,25585.0,34.5122,34.5201,34.457,34.4886,25585.0
2015-07-02 13:20:00,43.74,43.81,43.72,43.79,22935.0,34.4807,34.5359,34.4649,34.5201,22935.0
2015-07-02 13:30:00,43.8,43.83,43.78,43.82,21875.0,34.528,34.5516,34.5122,34.5437,21875.0
2015-07-02 13:40:00,43.83,43.85,43.81,43.85,18685.0,34.5516,34.5674,34.5359,34.5674,18685.0
2015-07-02 13:50:00,43.85,43.94,43.85,43.94,45423.0,34.5674,34.6383,34.5674,34.6383,45423.0
2015-07-02 14:00:00,43.94,44.0,43.92,43.99,41701.0,34.6383,34.6856,34.6226,34.6778,41701.0
2015-07-02 14:10:00,43.98,44.01,43.97,44.0,17893.0,34.6699,34.6935,34.662,34.6856,17893.0
2015-07-02 14:20:00,44.0,44.04,43.99,44.04,22348.0,34.6856,34.7172,34.6778,34.7172,22348.0
2015-07-02 14:30:00,44.04,44.06,44.0,44.0,23020.0,34.7172,34.7329,34.6856,34.6856,23020.0
2015-07-02 14:40:00,44.01,44.02,43.97,43.99,58695.0,34.6935,34.7014,34.662,34.6778,58695.0
2015-07-02 14:50:00,43.99,44.1,43.98,44.07,32445.0,34.6778,34.7645,34.6699,34.7408,32445.0
2015-07-02 15:00:00,44.07,44.14,44.07,44.1,77196.0,34.7408,34.796,34.7408,34.7645,77196.0
2015-07-02 15:10:00,44.11,44.18,44.1,44.14,53855.0,34.7724,34.8275,34.7645,34.796,53855.0
2015-07-02 15:20:00,44.14,44.26,44.13,44.24,54127.0,34.796,34.8906,34.7881,34.8748,54127.0
2015-07-02 15:30:00,44.25,44.26,44.18,44.19,57613.0,34.8827,34.8906,34.8275,34.8354,57613.0
2015-07-02 15:40:00,44.18,44.28,44.18,44.23,93511.0,34.8275,34.9064,34.8275,34.867,93511.0
2015-07-02 15:50:00,44.24,44.31,44.22,44.25,238858.0,34.8748,34.93,34.8591,34.8827,238858.0
2015-07-06 09:30:00,43.6,43.7,43.31,43.63,88743.0,34.3703,34.4492,34.1417,34.394,88743.0
2015-07-06 09:40:00,43.63,43.7,43.58,43.68,22059.0,34.394,34.4492,34.3546,34.4334,22059.0
2015-07-06 09:50:00,43.68,43.89,43.68,43.87,25375.0,34.4334,34.5989,34.4334,34.5832,25375.0
2015-07-06 10:00:00,43.87,43.89,43.79,43.87,20391.0,34.5832,34.5989,34.5201,34.5832,20391.0
2015-07-06 10:10:00,43.87,43.99,43.85,43.96,25642.0,34.5832,34.6778,34.5674,34.6541,25642.0
2015-07-06 10:20:00,43.95,44.07,43.95,44.06,26736.0,34.6462,34.7408,34.6462,34.7329,26736.0
2015-07-06 10:30:00,44.06,44.28,44.05,44.24,45854.0,34.7329,34.9064,34.7251,34.8748,45854.0
2015-07-06 10:40:00,44.23,44.34,44.19,44.2,29502.0,34.867,34.9537,34.8354,34.8433,29502.0
2015-07-06 10:50:00,44.2,44.22,44.04,44.04,23040.0,34.8433,34.8591,34.7172,34.7172,23040.0
2015-07-06 11:00:00,44.05,44.07,43.93,43.94,19267.0,34.7251,34.7408,34.6305,34.6383,19267.0
2015-07-06 11:10:00,43.93,43.96,43.83,43.85,29092.0,34.6305,34.6541,34.5516,34.5674,29092.0
2015-07-06 11:20:00,43.84,43.87,43.79,43.87,29186.0,34.5595,34.5832,34.5201,34.5832,29186.0
2015-07-06 11:30:00,43.87,43.95,43.84,43.9,17319.0,34.5832,34.6462,34.5595,34.6068,17319.0
2015-07-06 11:40:00,43.9,43.9,43.79,43.84,16792.0,34.6068,34.6068,34.5201,34.5595,16792.0
2015-07-06 11:50:00,43.85,43.92,43.82,43.91,38258.0,34.5674,34.6226,34.5437,34.6147,38258.0
2015-07-06 12:00:00,43.9,43.94,43.88,43.9,21099.0,34.6068,34.6383,34.591,34.6068,21099.0
2015-07-06 12:10:00,43.91,44.0,43.89,43.98,12844.0,34.6147,34.6856,34.5989,34.6699,12844.0
2015-07-06 12:20:00,43.99,44.01,43.96,43.96,8288.0,34.6778,34.6935,34.6541,34.6541,8288.0
2015-07-06 12:30:00,43.96,43.96,43.93,43.94,17412.0,34.6541,34.6541,34.6305,34.6383,17412.0
2015-07-06 12:40:00,43.93,43.94,43.88,43.89,13667.0,34.6305,34.6383,34.591,34.5989,13667.0
2015-07-06 12:50:00,43.88,43.93,43.84,43.92,19357.0,34.591,34.6305,34.5595,34.6226,19357.0
2015-07-06 13:00:00,43.92,43.94,43.85,43.85,11321.0,34.6226,34.6383,34.5674,34.5674,11321.0
2015-07-06 13:10:00,43.85,43.85,43.7,43.71,22658.0,34.5674,34.5674,34.4492,34.457,22658.0
2015-07-06 13:20:00,43.72,43.75,43.71,43.71,10379.0,34.4649,34.4886,34.457,34.457,10379.0
2015-07-06 13:30:00,43.7,43.72,43.63,43.68,22902.0,34.4492,34.4649,34.394,34.4334,22902.0
2015-07-06 13:40:00,43.67,43.67,43.6,43.62,20359.0,34.4255,34.4255,34.3703,34.3861,20359.0
2015-07-06 13:50:00,43.62,43.65,43.59,43.62,22069.0,34.3861,34.4097,34.3624,34.3861,22069.0
2015-07-06 14:00:00,43.61,43.63,43.58,43.61,23917.0,34.3782,34.394,34.3546,34.3782,23917.0
2015-07-06 14:10:00,43.62,43.65,43.57,43.6,24642.0,34.3861,34.4097,34.3467,34.3703,24642.0
2015-07-06 14:20:00,43.62,43.63,43.53,43.54,21162.0,34.3861,34.394,34.3151,34.323,21162.0
2015-07-06 14:30:00,43.53,43.54,43.5,43.52,26039.0,34.3151,34.323,34.2915,34.3073,26039.0
2015-07-06 14:40:00,43.53,43.56,43.47,43.55,34453.0,34.3151,34.3388,34.2678,34.3309,34453.0
2015-07-06 14:50:00,43.54,43.56,43.5,43.52,26739.0,34.323,34.3388,34.2915,34.3073,26739.0
2015-07-06 15:00:00,43.51,43.54,43.46,43.47,38909.0,34.2994,34.323,34.26,34.2678,38909.0
2015-07-06 15:10:00,43.47,43.55,43.46,43.51,38388.0,34.2678,34.3309,34.26,34.2994,38388.0
2015-07-06 15:20:00,43.51,43.57,43.5,43.54,45118.0,34.2994,34.3467,34.2915,34.323,45118.0
2015-07-06 15:30:00,43.55,43.64,43.53,43.6,63504.0,34.3309,34.4019,34.3151,34.3703,63504.0
2015-07-06 15:40:00,43.6,43.65,43.54,43.65,82185.0,34.3703,34.4097,34.323,34.4097,82185.0
2015-07-06 15:50:00,43.65,43.72,43.59,43.61,329496.0,34.4097,34.4649,34.3624,34.3782,329496.0
2015-07-07 09:30:00,43.26,43.41,42.87,42.93,75701.0,34.1023,34.2205,33.7949,33.8422,75701.0
2015-07-07 09:40:00,42.95,43.03,42.8,42.95,29911.0,33.8579,33.921,33.7397,33.8579,29911.0
2015-07-07 09:50:00,42.93,42.98,42.74,42.74,41528.0,33.8422,33.8816,33.6924,33.6924,41528.0
2015-07-07 10:00:00,42.73,42.81,42.48,42.55,55303.0,33.6845,33.7476,33.4874,33.5426,55303.0
2015-07-07 10:10:00,42.55,42.61,42.37,42.4,97050.0,33.5426,33.5899,33.4007,33.4243,97050.0
2015-07-07 10:20:00,42.4,42.53,42.24,42.27,74138.0,33.4243,33.5268,33.2982,33.3219,74138.0
2015-07-07 10:30:00,42.26,42.46,42.25,42.31,60480.0,33.314,33.4716,33.3061,33.3534,60480.0
2015-07-07 10:40:00,42.31,42.43,42.25,42.41,40619.0,33.3534,33.448,33.3061,33.4322,40619.0
2015-07-07 10:50:00,42.4,42.64,42.39,42.62,31018.0,33.4243,33.6135,33.4165,33.5978,31018.0
2015-07-07 11:00:00,42.62,42.67,42.57,42.62,50029.0,33.5978,33.6372,33.5584,33.5978,50029.0
2015-07-07 11:10:00,42.64,43.03,42.64,43.03,101484.0,33.6135,33.921,33.6135,33.921,101484.0
2015-07-07 11:20:00,43.03,43.24,42.97,43.15,176755.0,33.921,34.0865,33.8737,34.0156,176755.0
2015-07-07 11:30:00,43.15,43.16,42.92,43.07,55283.0,34.0156,34.0235,33.8343,33.9525,55283.0
2015-07-07 11:40:00,43.08,43.27,43.07,43.24,34799.0,33.9604,34.1102,33.9525,34.0865,34799.0
2015-07-07 11:50:00,43.25,43.53,43.25,43.52,65952.0,34.0944,34.3151,34.0944,34.3073,65952.0
2015-07-07 12:00:00,43.5,43.52,43.38,43.44,26190.0,34.2915,34.3073,34.1969,34.2442,26190.0
2015-07-07 12:10:00,43.43,43.44,43.28,43.31,39168.0,34.2363,34.2442,34.1181,34.1417,39168.0
2015-07-07 12:20:00,43.29,43.39,43.29,43.36,48996.0,34.1259,34.2048,34.1259,34.1811,48996.0
2015-07-07 12:30:00,43.37,43.66,43.37,43.6,125407.0,34.189,34.4176,34.189,34.3703,125407.0
2015-07-07 12:40:00,43.6,43.72,43.59,43.61,93094.0,34.3703,34.4649,34.3624,34.3782,93094.0
2015-07-07 12:50:00,43.61,43.76,43.55,43.73,75247.0,34.3782,34.4964,34.3309,34.4728,75247.0
2015-07-07 13:00:00,43.73,43.75,43.59,43.66,64381.0,34.4728,34.4886,34.3624,34.4176,64381.0
2015-07-07 13:10:00,43.66,43.85,43.64,43.7,130922.0,34.4176,34.5674,34.4019,34.4492,130922.0
2015-07-07 13:20:00,43.7,43.74,43.67,43.73,41618.0,34.4492,34.4807,34.4255,34.4728,41618.0
2015-07-07 13:30:00,43.74,43.75,43.6,43.61,52388.0,34.4807,34.4886,34.3703,34.3782,52388.0
2015-07-07 13:40:00,43.62,43.7,43.56,43.68,35351.0,34.3861,34.4492,34.3388,34.4334,35351.0
2015-07-07 13:50:00,43.68,43.69,43.61,43.62,37511.0,34.4334,34.4413,34.3782,34.3861,37511.0
2015-07-07 14:00:00,43.62,43.63,43.51,43.56,33471.0,34.3861,34.394,34.2994,34.3388,33471.0
2015-07-07 14:10:00,43.56,43.58,43.48,43.5,85237.0,34.3388,34.3546,34.2757,34.2915,85237.0
2015-07-07 14:20:00,43.5,43.52,43.36,43.38,114227.0,34.2915,34.3073,34.1811,34.1969,114227.0
2015-07-07 14:30:00,43.38,43.47,43.37,43.45,66350.0,34.1969,34.2678,34.189,34.2521,66350.0
2015-07-07 14:40:00,43.45,43.79,43.43,43.77,80121.0,34.2521,34.5201,34.2363,34.5043,80121.0
2015-07-07 14:50:00,43.77,43.97,43.74,43.95,56205.0,34.5043,34.662,34.4807,34.6462,56205.0
2015-07-07 15:00:00,43.96,44.0,43.83,43.92,76325.0,34.6541,34.6856,34.5516,34.6226,76325.0
2015-07-07 15:10:00,43.94,44.13,43.94,44.12,112263.0,34.6383,34.7881,34.6383,34.7802,112263.0
2015-07-07 15:20:00,44.11,44.2,44.06,44.19,86565.0,34.7724,34.8433,34.7329,34.8354,86565.0
2015-07-07 15:30:00,44.19,44.25,44.07,44.07,108169.0,34.8354,34.8827,34.7408,34.7408,108169.0
2015-07-07 15:40:00,44.07,44.08,44.03,44.07,74109.0,34.7408,34.7487,34.7093,34.7408,74109.0
2015-07-07 15:50:00,44.07,44.18,44.07,44.12,201440.0,34.7408,34.8275,34.7408,34.7802,201440.0
2015-07-08 09:30:00,43.78,43.8,43.43,43.63,57778.0,34.5122,34.528,34.2363,34.394,57778.0
2015-07-08 09:40:00,43.66,43.7,43.43,43.44,27124.0,34.4176,34.4492,34.2363,34.2442,27124.0
2015-07-08 09:50:00,43.43,43.43,43.21,43.38,22516.0,34.2363,34.2363,34.0629,34.1969,22516.0
2015-07-08 10:00:00,43.38,43.38,43.23,43.33,27182.0,34.1969,34.1969,34.0786,34.1575,27182.0
2015-07-08 10:10:00,43.29,43.51,43.26,43.5,29636.0,34.1259,34.2994,34.1023,34.2915,29636.0
2015-07-08 10:20:00,43.51,43.53,43.42,43.53,24886.0,34.2994,34.3151,34.2284,34.3151,24886.0
2015-07-08 10:30:00,43.53,43.53,43.27,43.31,27015.0,34.3151,34.3151,34.1102,34.1417,27015.0
2015-07-08 10:40:00,43.31,43.35,43.24,43.31,64377.0,34.1417,34.1732,34.0865,34.1417,64377.0
2015-07-08 10:50:00,43.32,43.35,43.23,43.26,95269.0,34.1496,34.1732,34.0786,34.1023,95269.0
2015-07-08 11:00:00,43.25,43.31,43.14,43.15,48156.0,34.0944,34.1417,34.0077,34.0156,48156.0
2015-07-08 11:10:00,43.15,43.19,43.11,43.19,16294.0,34.0156,34.0471,33.984,34.0471,16294.0
2015-07-08 11:20:00,43.18,43.23,43.17,43.2,38968.0,34.0392,34.0786,34.0313,34.055,38968.0
2015-07-08 11:30:00,43.22,43.27,43.21,43.25,9374.0,34.0708,34.1102,34.0629,34.0944,9374.0
2015-07-08 11:40:00,43.25,43.33,43.21,43.27,12961.0,34.0944,34.1575,34.0629,34.1102,12961.0
2015-07-08 11:50:00,43.26,43.27,43.16,43.19,20655.0,34.1023,34.1102,34.0235,34.0471,20655.0
2015-07-08 12:00:00,43.2,43.25,43.17,43.22,12089.0,34.055,34.0944,34.0313,34.0708,12089.0
2015-07-08 12:10:00,43.22,43.22,43.16,43.18,16417.0,34.0708,34.0708,34.0235,34.0392,16417.0
2015-07-08 12:20:00,43.19,43.25,43.17,43.17,10041.0,34.0471,34.0944,34.0313,34.0313,10041.0
2015-07-08 12:30:00,43.18,43.19,43.11,43.19,9861.0,34.0392,34.0471,33.984,34.0471,9861.0
2015-07-08 12:40:00,43.19,43.26,43.18,43.24,22099.0,34.0471,34.1023,34.0392,34.0865,22099.0
2015-07-08 12:50:00,43.26,43.39,43.25,43.37,13905.0,34.1023,34.2048,34.0944,34.189,13905.0
2015-07-08 13:00:00,43.37,43.39,43.29,43.31,30700.0,34.189,34.2048,34.1259,34.1417,30700.0
2015-07-08 13:10:00,43.32,43.44,43.31,43.43,43851.0,34.1496,34.2442,34.1417,34.2363,43851.0
2015-07-08 13:20:00,43.43,43.44,43.33,43.37,34732.0,34.2363,34.2442,34.1575,34.189,34732.0
2015-07-08 13:30:00,43.37,43.37,43.32,43.34,18842.0,34.189,34.189,34.1496,34.1654,18842.0
2015-07-08 13:40:00,43.33,43.37,43.32,43.36,25453.0,34.1575,34.189,34.1496,34.1811,25453.0
2015-07-08 13:50:00,43.37,43.47,43.37,43.39,31653.0,34.189,34.2678,34.189,34.2048,31653.0
2015-07-08 14:00:00,43.4,43.4,43.25,43.28,49910.0,34.2127,34.2127,34.0944,34.1181,49910.0
2015-07-08 14:10:00,43.27,43.35,43.2,43.2,29290.0,34.1102,34.1732,34.055,34.055,29290.0
2015-07-08 14:20:00,43.2,43.21,43.04,43.13,36150.0,34.055,34.0629,33.9289,33.9998,36150.0
2015-07-08 14:30:00,43.15,43.25,43.08,43.08,34575.0,34.0156,34.0944,33.9604,33.9604,34575.0
2015-07-08 14:40:00,43.08,43.11,42.9,42.91,28095.0,33.9604,33.984,33.8185,33.8264,28095.0
2015-07-08 14:50:00,42.9,43.01,42.84,42.9,45350.0,33.8185,33.9052,33.7712,33.8185,45350.0
2015-07-08 15:00:00,42.91,42.98,42.86,42.94,54434.0,33.8264,33.8816,33.787,33.85,54434.0
2015-07-08 15:10:00,42.95,43.02,42.9,42.9,61878.0,33.8579,33.9131,33.8185,33.8185,61878.0
2015-07-08 15:20:00,42.9,42.92,42.76,42.77,58953.0,33.8185,33.8343,33.7081,33.716,58953.0
2015-07-08 15:30:00,42.76,42.93,42.75,42.87,48775.0,33.7081,33.8422,33.7003,33.7949,48775.0
2015-07-08 15:40:00,42.86,43.0,42.81,42.87,83485.0,33.787,33.8973,33.7476,33.7949,83485.0
2015-07-08 15:50:00,42.87,42.87,42.76,42.79,211472.0,33.7949,33.7949,33.7081,33.7318,211472.0
2015-07-09 09:30:00,43.47,43.69,43.24,43.34,67858.0,34.2678,34.4413,34.0865,34.1654,67858.0
2015-07-09 09:40:00,43.32,43.37,43.23,43.34,53560.0,34.1496,34.189,34.0786,34.1654,53560.0
2015-07-09 09:50:00,43.34,43.38,43.23,43.35,55341.0,34.1654,34.1969,34.0786,34.1732,55341.0
2015-07-09 10:00:00,43.36,43.5,43.34,43.38,27324.0,34.1811,34.2915,34.1654,34.1969,27324.0
2015-07-09 10:10:00,43.37,43.53,43.37,43.43,42050.0,34.189,34.3151,34.189,34.2363,42050.0
2015-07-09 10:20:00,43.41,43.45,43.26,43.28,53631.0,34.2205,34.2521,34.1023,34.1181,53631.0
2015-07-09 10:30:00,43.28,43.37,43.26,43.31,49763.0,34.1181,34.189,34.1023,34.1417,49763.0
2015-07-09 10:40:00,43.3,43.43,43.27,43.43,33172.0,34.1338,34.2363,34.1102,34.2363,33172.0
2015-07-09 10:50:00,43.42,43.5,43.31,43.47,26517.0,34.2284,34.2915,34.1417,34.2678,26517.0
2015-07-09 11:00:00,43.49,43.5,43.42,43.47,23622.0,34.2836,34.2915,34.2284,34.2678,23622.0
2015-07-09 11:10:00,43.48,43.49,43.38,43.42,12008.0,34.2757,34.2836,34.1969,34.2284,12008.0
2015-07-09 11:20:00,43.42,43.42,43.3,43.31,23676.0,34.2284,34.2284,34.1338,34.1417,23676.0
2015-07-09 11:30:00,43.32,43.34,43.26,43.32,24244.0,34.1496,34.1654,34.1023,34.1496,24244.0
2015-07-09 11:40:00,43.32,43.38,43.3,43.34,26883.0,34.1496,34.1969,34.1338,34.1654,26883.0
2015-07-09 11:50:00,43.36,43.36,43.26,43.28,18789.0,34.1811,34.1811,34.1023,34.1181,18789.0
2015-07-09 12:00:00,43.27,43.29,43.18,43.2,44135.0,34.1102,34.1259,34.0392,34.055,44135.0
2015-07-09 12:10:00,43.17,43.22,43.14,43.22,14171.0,34.0313,34.0708,34.0077,34.0708,14171.0
2015-07-09 12:20:00,43.22,43.22,43.15,43.15,13286.0,34.0708,34.0708,34.0156,34.0156,13286.0
2015-07-09 12:30:00,43.14,43.16,43.11,43.12,14518.0,34.0077,34.0235,33.984,33.9919,14518.0
2015-07-09 12:40:00,43.12,43.18,43.05,43.12,20334.0,33.9919,34.0392,33.9367,33.9919,20334.0
2015-07-09 12:50:00,43.12,43.17,43.11,43.16,23787.0,33.9919,34.0313,33.984,34.0235,23787.0
2015-07-09 13:00:00,43.16,43.16,43.05,43.06,21408.0,34.0235,34.0235,33.9367,33.9446,21408.0
2015-07-09 13:10:00,43.06,43.11,43.03,43.1,22812.0,33.9446,33.984,33.921,33.9762,22812.0
2015-07-09 13:20:00,43.11,43.11,43.05,43.09,25786.0,33.984,33.984,33.9367,33.9683,25786.0
2015-07-09 13:30:00,43.09,43.2,43.09,43.18,21285.0,33.9683,34.055,33.9683,34.0392,21285.0
2015-07-09 13:40:00,43.18,43.19,43.14,43.16,18407.0,34.0392,34.0471,34.0077,34.0235,18407.0
2015-07-09 13:50:00,43.16,43.22,43.13,43.22,28978.0,34.0235,34.0708,33.9998,34.0708,28978.0
2015-07-09 14:00:00,43.21,43.22,43.17,43.18,23700.0,34.0629,34.0708,34.0313,34.0392,23700.0
2015-07-09 14:10:00,43.18,43.19,43.05,43.07,30660.0,34.0392,34.0471,33.9367,33.9525,30660.0
2015-07-09 14:20:00,43.07,43.09,43.02,43.05,44516.0,33.9525,33.9683,33.9131,33.9367,44516.0
2015-07-09 14:30:00,43.05,43.09,42.98,43.08,27763.0,33.9367,33.9683,33.8816,33.9604,27763.0
2015-07-09 14:40:00,43.09,43.09,43.0,43.03,28713.0,33.9683,33.9683,33.8973,33.921,28713.0
2015-07-09 14:50:00,43.03,43.19,43.03,43.16,21393.0,33.921,34.0471,33.921,34.0235,21393.0
2015-07-09 15:00:00,43.15,43.2,43.13,43.18,35614.0,34.0156,34.055,33.9998,34.0392,35614.0
2015-07-09 15:10:00,43.19,43.21,43.16,43.16,43658.0,34.0471,34.0629,34.0235,34.0235,43658.0
2015-07-09 15:20:00,43.16,43.17,43.05,43.06,41650.0,34.0235,34.0313,33.9367,33.9446,41650.0
2015-07-09 15:30:00,43.07,43.08,42.99,43.03,51127.0,33.9525,33.9604,33.8895,33.921,51127.0
2015-07-09 15:40:00,43.03,43.11,43.0,43.08,72591.0,33.921,33.984,33.8973,33.9604,72591.0
2015-07-09 15:50:00,43.08,43.09,42.96,42.96,132375.0,33.9604,33.9683,33.8658,33.8658,132375.0
2015-07-10 09:30:00,43.46,43.8,43.46,43.56,45761.0,34.26,34.528,34.26,34.3388,45761.0
2015-07-10 09:40:00,43.51,43.61,43.46,43.5,16318.0,34.2994,34.3782,34.26,34.2915,16318.0
2015-07-10 09:50:00,43.5,43.59,43.5,43.53,13025.0,34.2915,34.3624,34.2915,34.3151,13025.0
2015-07-10 10:00:00,43.53,43.64,43.51,43.53,13771.0,34.3151,34.4019,34.2994,34.3151,13771.0
2015-07-10 10:10:00,43.52,43.56,43.48,43.53,15347.0,34.3073,34.3388,34.2757,34.3151,15347.0
2015-07-10 10:20:00,43.53,43.54,43.4,43.4,34751.0,34.3151,34.323,34.2127,34.2127,34751.0
2015-07-10 10:30:00,43.38,43.45,43.37,43.4,22595.0,34.1969,34.2521,34.189,34.2127,22595.0
2015-07-10 10:40:00,43.38,43.39,43.29,43.31,18222.0,34.1969,34.2048,34.1259,34.1417,18222.0
2015-07-10 10:50:00,43.31,43.49,43.31,43.46,26202.0,34.1417,34.2836,34.1417,34.26,26202.0
2015-07-10 11:00:00,43.46,43.51,43.43,43.45,21965.0,34.26,34.2994,34.2363,34.2521,21965.0
2015-07-10 11:10:00,43.45,43.48,43.39,43.44,20905.0,34.2521,34.2757,34.2048,34.2442,20905.0
2015-07-10 11:20:00,43.46,43.47,43.38,43.39,17011.0,34.26,34.2678,34.1969,34.2048,17011.0
2015-07-10 11:30:00,43.39,43.41,43.3,43.32,16892.0,34.2048,34.2205,34.1338,34.1496,16892.0
2015-07-10 11:40:00,43.31,43.5,43.27,43.5,16506.0,34.1417,34.2915,34.1102,34.2915,16506.0
2015-07-10 11:50:00,43.5,43.54,43.43,43.47,22210.0,34.2915,34.323,34.2363,34.2678,22210.0
2015-07-10 12:00:00,43.47,43.51,43.45,43.49,13898.0,34.2678,34.2994,34.2521,34.2836,13898.0
2015-07-10 12:10:00,43.49,43.57,43.49,43.55,15537.0,34.2836,34.3467,34.2836,34.3309,15537.0
2015-07-10 12:20:00,43.56,43.56,43.46,43.48,13219.0,34.3388,34.3388,34.26,34.2757,13219.0
2015-07-10 12:30:00,43.47,43.47,43.36,43.41,21902.0,34.2678,34.2678,34.1811,34.2205,21902.0
2015-07-10 12:40:00,43.42,43.42,43.35,43.38,23348.0,34.2284,34.2284,34.1732,34.1969,23348.0
2015-07-10 12:50:00,43.38,43.46,43.38,43.45,48346.0,34.1969,34.26,34.1969,34.2521,48346.0
2015-07-10 13:00:00,43.45,43.47,43.33,43.33,71509.0,34.2521,34.2678,34.1575,34.1575,71509.0
2015-07-10 13:10:00,43.34,43.41,43.32,43.37,19481.0,34.1654,34.2205,34.1496,34.189,19481.0
2015-07-10 13:20:00,43.37,43.42,43.37,43.4,18031.0,34.189,34.2284,34.189,34.2127,18031.0
2015-07-10 13:30:00,43.4,43.46,43.39,43.43,39346.0,34.2127,34.26,34.2048,34.2363,39346.0
2015-07-10 13:40:00,43.42,43.43,43.37,43.37,24375.0,34.2284,34.2363,34.189,34.189,24375.0
2015-07-10 13:50:00,43.38,43.42,43.37,43.41,23725.0,34.1969,34.2284,34.189,34.2205,23725.0
2015-07-10 14:00:00,43.4,43.46,43.39,43.41,18241.0,34.2127,34.26,34.2048,34.2205,18241.0
2015-07-10 14:10:00,43.4,43.45,43.38,43.42,10512.0,34.2127,34.2521,34.1969,34.2284,10512.0
2015-07-10 14:20:00,43.42,43.44,43.35,43.36,26986.0,34.2284,34.2442,34.1732,34.1811,26986.0
2015-07-10 14:30:00,43.36,43.42,43.36,43.41,18504.0,34.1811,34.2284,34.1811,34.2205,18504.0
2015-07-10 14:40:00,43.41,43.45,43.4,43.41,30187.0,34.2205,34.2521,34.2127,34.2205,30187.0
2015-07-10 14:50:00,43.41,43.44,43.36,43.38,21355.0,34.2205,34.2442,34.1811,34.1969,21355.0
2015-07-10 15:00:00,43.38,43.43,43.38,43.42,20582.0,34.1969,34.2363,34.1969,34.2284,20582.0
2015-07-10 15:10:00,43.42,43.48,43.42,43.44,34674.0,34.2284,34.2757,34.2284,34.2442,34674.0
2015-07-10 15:20:00,43.43,43.46,43.4,43.4,36509.0,34.2363,34.26,34.2127,34.2127,36509.0
2015-07-10 15:30:00,43.4,43.42,43.33,43.39,45294.0,34.2127,34.2284,34.1575,34.2048,45294.0
2015-07-10 15:40:00,43.39,43.41,43.33,43.37,43382.0,34.2048,34.2205,34.1575,34.189,43382.0
2015-07-10 15:50:00,43.37,43.42,43.35,43.35,101641.0,34.189,34.2284,34.1732,34.1732,101641.0
2015-07-13 09:30:00,43.77,43.8,43.42,43.45,36756.0,34.5043,34.528,34.2284,34.2521,36756.0
2015-07-13 09:40:00,43.48,43.63,43.3,43.59,44815.0,34.2757,34.394,34.1338,34.3624,44815.0
2015-07-13 09:50:00,43.6,43.7,43.48,43.7,19567.0,34.3703,34.4492,34.2757,34.4492,19567.0
2015-07-13 10:00:00,43.71,43.75,43.65,43.72,18656.0,34.457,34.4886,34.4097,34.4649,18656.0
2015-07-13 10:10:00,43.7,43.74,43.65,43.67,13860.0,34.4492,34.4807,34.4097,34.4255,13860.0
2015-07-13 10:20:00,43.68,43.73,43.66,43.68,18733.0,34.4334,34.4728,34.4176,34.4334,18733.0
2015-07-13 10:30:00,43.68,43.78,43.66,43.75,36386.0,34.4334,34.5122,34.4176,34.4886,36386.0
2015-07-13 10:40:00,43.75,43.8,43.72,43.75,33908.0,34.4886,34.528,34.4649,34.4886,33908.0
2015-07-13 10:50:00,43.75,43.77,43.73,43.74,21584.0,34.4886,34.5043,34.4728,34.4807,21584.0
2015-07-13 11:00:00,43.74,43.77,43.72,43.74,27190.0,34.4807,34.5043,34.4649,34.4807,27190.0
2015-07-13 11:10:00,43.75,43.83,43.74,43.83,22249.0,34.4886,34.5516,34.4807,34.5516,22249.0
2015-07-13 11:20:00,43.83,44.15,43.82,44.15,78450.0,34.5516,34.8039,34.5437,34.8039,78450.0
2015-07-13 11:30:00,44.16,44.27,44.11,44.24,60993.0,34.8118,34.8985,34.7724,34.8748,60993.0
2015-07-13 11:40:00,44.24,44.31,44.19,44.25,43355.0,34.8748,34.93,34.8354,34.8827,43355.0
2015-07-13 11:50:00,44.27,44.28,44.14,44.18,37501.0,34.8985,34.9064,34.796,34.8275,37501.0
2015-07-13 12:00:00,44.18,44.28,44.18,44.28,22333.0,34.8275,34.9064,34.8275,34.9064,22333.0
2015-07-13 12:10:00,44.28,44.34,44.25,44.25,27935.0,34.9064,34.9537,34.8827,34.8827,27935.0
2015-07-13 12:20:00,44.26,44.33,44.23,44.28,22609.0,34.8906,34.9458,34.867,34.9064,22609.0
2015-07-13 12:30:00,44.28,44.39,44.25,44.28,22990.0,34.9064,34.9931,34.8827,34.9064,22990.0
2015-07-13 12:40:00,44.27,44.3,44.23,44.3,17155.0,34.8985,34.9221,34.867,34.9221,17155.0
2015-07-13 12:50:00,44.29,44.31,44.25,44.25,19942.0,34.9143,34.93,34.8827,34.8827,19942.0
2015-07-13 13:00:00,44.26,44.33,44.25,44.25,22750.0,34.8906,34.9458,34.8827,34.8827,22750.0
2015-07-13 13:10:00,44.25,44.28,44.16,44.19,22049.0,34.8827,34.9064,34.8118,34.8354,22049.0
2015-07-13 13:20:00,44.19,44.19,44.06,44.12,25765.0,34.8354,34.8354,34.7329,34.7802,25765.0
2015-07-13 13:30:00,44.12,44.17,44.08,44.16,24885.0,34.7802,34.8197,34.7487,34.8118,24885.0
2015-07-13 13:40:00,44.17,44.29,44.16,44.29,14114.0,34.8197,34.9143,34.8118,34.9143,14114.0
2015-07-13 13:50:00,44.28,44.3,44.19,44.25,26000.0,34.9064,34.9221,34.8354,34.8827,26000.0
2015-07-13 14:00:00,44.26,44.28,44.2,44.22,22384.0,34.8906,34.9064,34.8433,34.8591,22384.0
2015-07-13 14:10:00,44.21,44.26,44.21,44.24,31463.0,34.8512,34.8906,34.8512,34.8748,31463.0
2015-07-13 14:20:00,44.25,44.28,44.19,44.21,19988.0,34.8827,34.9064,34.8354,34.8512,19988.0
2015-07-13 14:30:00,44.21,44.21,44.14,44.15,15328.0,34.8512,34.8512,34.796,34.8039,15328.0
2015-07-13 14:40:00,44.16,44.18,44.11,44.16,22540.0,34.8118,34.8275,34.7724,34.8118,22540.0
2015-07-13 14:50:00,44.16,44.21,44.16,44.18,26461.0,34.8118,34.8512,34.8118,34.8275,26461.0
2015-07-13 15:00:00,44.18,44.2,44.12,44.14,28567.0,34.8275,34.8433,34.7802,34.796,28567.0
2015-07-13 15:10:00,44.15,44.2,44.15,44.18,44415.0,34.8039,34.8433,34.8039,34.8275,44415.0
2015-07-13 15:20:00,44.18,44.21,44.15,44.2,46626.0,34.8275,34.8512,34.8039,34.8433,46626.0
2015-07-13 15:30:00,44.2,44.21,44.17,44.17,56563.0,34.8433,34.8512,34.8197,34.8197,56563.0
2015-07-13 15:40:00,44.17,44.23,44.17,44.2,94660.0,34.8197,34.867,34.8197,34.8433,94660.0
2015-07-13 15:50:00,44.2,44.21,44.13,44.13,163146.0,34.8433,34.8512,34.7881,34.7881,163146.0
2015-07-14 09:30:00,43.95,43.96,43.7,43.74,33549.0,34.6462,34.6541,34.4492,34.4807,33549.0
2015-07-14 09:40:00,43.71,43.91,43.69,43.91,12215.0,34.457,34.6147,34.4413,34.6147,12215.0
2015-07-14 09:50:00,43.94,44.05,43.91,44.03,15374.0,34.6383,34.7251,34.6147,34.7093,15374.0
2015-07-14 10:00:00,44.03,44.1,44.02,44.08,15901.0,34.7093,34.7645,34.7014,34.7487,15901.0
2015-07-14 10:10:00,44.07,44.1,44.0,44.01,16422.0,34.7408,34.7645,34.6856,34.6935,16422.0
2015-07-14 10:20:00,43.98,44.02,43.95,44.01,17713.0,34.6699,34.7014,34.6462,34.6935,17713.0
2015-07-14 10:30:00,44.03,44.16,44.03,44.12,14091.0,34.7093,34.8118,34.7093,34.7802,14091.0
2015-07-14 10:40:00,44.13,44.14,44.04,44.04,14559.0,34.7881,34.796,34.7172,34.7172,14559.0
2015-07-14 10:50:00,44.03,44.06,44.02,44.03,12265.0,34.7093,34.7329,34.7014,34.7093,12265.0
2015-07-14 11:00:00,44.03,44.14,44.03,44.1,15288.0,34.7093,34.796,34.7093,34.7645,15288.0
2015-07-14 11:10:00,44.11,44.15,44.1,44.14,13135.0,34.7724,34.8039,34.7645,34.796,13135.0
2015-07-14 11:20:00,44.14,44.19,44.08,44.11,16133.0,34.796,34.8354,34.7487,34.7724,16133.0
2015-07-14 11:30:00,44.11,44.23,44.11,44.21,20177.0,34.7724,34.867,34.7724,34.8512,20177.0
2015-07-14 11:40:00,44.2,44.24,44.19,44.19,18706.0,34.8433,34.8748,34.8354,34.8354,18706.0
2015-07-14 11:50:00,44.2,44.24,44.17,44.24,19111.0,34.8433,34.8748,34.8197,34.8748,19111.0
2015-07-14 12:00:00,44.23,44.28,44.2,44.21,15127.0,34.867,34.9064,34.8433,34.8512,15127.0
2015-07-14 12:10:00,44.21,44.29,44.21,44.29,21370.0,34.8512,34.9143,34.8512,34.9143,21370.0
2015-07-14 12:20:00,44.28,44.29,44.2,44.2,14895.0,34.9064,34.9143,34.8433,34.8433,14895.0
2015-07-14 12:30:00,44.19,44.22,44.18,44.19,12113.0,34.8354,34.8591,34.8275,34.8354,12113.0
2015-07-14 12:40:00,44.19,44.19,44.08,44.08,20861.0,34.8354,34.8354,34.7487,34.7487,20861.0
2015-07-14 12:50:00,44.08,44.1,44.01,44.04,23840.0,34.7487,34.7645,34.6935,34.7172,23840.0
2015-07-14 13:00:00,44.04,44.12,44.03,44.11,12199.0,34.7172,34.7802,34.7093,34.7724,12199.0
2015-07-14 13:10:00,44.1,44.16,44.09,44.13,20192.0,34.7645,34.8118,34.7566,34.7881,20192.0
2015-07-14 13:20:00,44.13,44.21,44.13,44.2,12633.0,34.7881,34.8512,34.7881,34.8433,12633.0
2015-07-14 13:30:00,44.21,44.23,44.18,44.19,29244.0,34.8512,34.867,34.8275,34.8354,29244.0
2015-07-14 13:40:00,44.2,44.2,44.14,44.18,14489.0,34.8433,34.8433,34.796,34.8275,14489.0
2015-07-14 13:50:00,44.17,44.2,44.16,44.17,14524.0,34.8197,34.8433,34.8118,34.8197,14524.0
2015-07-14 14:00:00,44.17,44.21,44.16,44.2,20029.0,34.8197,34.8512,34.8118,34.8433,20029.0
2015-07-14 14:10:00,44.18,44.21,44.15,44.21,20169.0,34.8275,34.8512,34.8039,34.8512,20169.0
2015-07-14 14:20:00,44.2,44.21,44.17,44.2,38227.0,34.8433,34.8512,34.8197,34.8433,38227.0
2015-07-14 14:30:00,44.19,44.21,44.17,44.2,33537.0,34.8354,34.8512,34.8197,34.8433,33537.0
2015-07-14 14:40:00,44.2,44.24,44.18,44.24,25746.0,34.8433,34.8748,34.8275,34.8748,25746.0
2015-07-14 14:50:00,44.23,44.24,44.22,44.22,14835.0,34.867,34.8748,34.8591,34.8591,14835.0
2015-07-14 15:00:00,44.22,44.28,44.22,44.27,21733.0,34.8591,34.9064,34.8591,34.8985,21733.0
2015-07-14 15:10:00,44.27,44.31,44.25,44.27,39337.0,34.8985,34.93,34.8827,34.8985,39337.0
2015-07-14 15:20:00,44.28,44.3,44.24,44.24,26235.0,34.9064,34.9221,34.8748,34.8748,26235.0
2015-07-14 15:30:00,44.24,44.27,44.19,44.2,42208.0,34.8748,34.8985,34.8354,34.8433,42208.0
2015-07-14 15:40:00,44.21,44.24,44.17,44.21,53068.0,34.8512,34.8748,34.8197,34.8512,53068.0
2015-07-14 15:50:00,44.2,44.21,44.15,44.17,60115.0,34.8433,34.8512,34.8039,34.8197,60115.0
2015-07-15 09:30:00,44.18,44.18,43.66,43.78,80378.0,34.8275,34.8275,34.4176,34.5122,80378.0
2015-07-15 09:40:00,43.76,43.78,43.59,43.61,44092.0,34.4964,34.5122,34.3624,34.3782,44092.0
2015-07-15 09:50:00,43.61,43.64,43.5,43.6,23886.0,34.3782,34.4019,34.2915,34.3703,23886.0
2015-07-15 10:00:00,43.61,43.63,43.45,43.61,21548.0,34.3782,34.394,34.2521,34.3782,21548.0
2015-07-15 10:10:00,43.63,43.68,43.6,43.65,14326.0,34.394,34.4334,34.3703,34.4097,14326.0
2015-07-15 10:20:00,43.65,43.67,43.53,43.66,18142.0,34.4097,34.4255,34.3151,34.4176,18142.0
2015-07-15 10:30:00,43.65,43.74,43.58,43.73,26263.0,34.4097,34.4807,34.3546,34.4728,26263.0
2015-07-15 10:40:00,43.73,43.76,43.57,43.61,28634.0,34.4728,34.4964,34.3467,34.3782,28634.0
2015-07-15 10:50:00,43.6,43.66,43.55,43.55,21754.0,34.3703,34.4176,34.3309,34.3309,21754.0
2015-07-15 11:00:00,43.57,43.58,43.43,43.5,22268.0,34.3467,34.3546,34.2363,34.2915,22268.0
2015-07-15 11:10:00,43.51,43.53,43.4,43.42,19607.0,34.2994,34.3151,34.2127,34.2284,19607.0
2015-07-15 11:20:00,43.41,43.47,43.36,43.41,31202.0,34.2205,34.2678,34.1811,34.2205,31202.0
2015-07-15 11:30:00,43.41,43.46,43.39,43.44,18375.0,34.2205,34.26,34.2048,34.2442,18375.0
2015-07-15 11:40:00,43.44,43.45,43.26,43.26,28011.0,34.2442,34.2521,34.1023,34.1023,28011.0
2015-07-15 11:50:00,43.26,43.35,43.22,43.35,28228.0,34.1023,34.1732,34.0708,34.1732,28228.0
2015-07-15 12:00:00,43.36,43.43,43.36,43.42,20407.0,34.1811,34.2363,34.1811,34.2284,20407.0
2015-07-15 12:10:00,43.42,43.43,43.36,43.41,13331.0,34.2284,34.2363,34.1811,34.2205,13331.0
2015-07-15 12:20:00,43.41,43.43,43.39,43.43,11563.0,34.2205,34.2363,34.2048,34.2363,11563.0
2015-07-15 12:30:00,43.42,43.46,43.4,43.43,21489.0,34.2284,34.26,34.2127,34.2363,21489.0
2015-07-15 12:40:00,43.43,43.45,43.41,43.43,7861.0,34.2363,34.2521,34.2205,34.2363,7861.0
2015-07-15 12:50:00,43.42,43.42,43.37,43.39,8273.0,34.2284,34.2284,34.189,34.2048,8273.0
2015-07-15 13:00:00,43.39,43.48,43.36,43.48,20763.0,34.2048,34.2757,34.1811,34.2757,20763.0
2015-07-15 13:10:00,43.48,43.53,43.45,43.48,32267.0,34.2757,34.3151,34.2521,34.2757,32267.0
2015-07-15 13:20:00,43.47,43.5,43.44,43.47,27762.0,34.2678,34.2915,34.2442,34.2678,27762.0
2015-07-15 13:30:00,43.47,43.58,43.45,43.51,32245.0,34.2678,34.3546,34.2521,34.2994,32245.0
2015-07-15 13:40:00,43.52,43.59,43.52,43.58,18121.0,34.3073,34.3624,34.3073,34.3546,18121.0
2015-07-15 13:50:00,43.59,43.68,43.58,43.65,14115.0,34.3624,34.4334,34.3546,34.4097,14115.0
2015-07-15 14:00:00,43.65,43.66,43.6,43.64,16158.0,34.4097,34.4176,34.3703,34.4019,16158.0
2015-07-15 14:10:00,43.63,43.66,43.61,43.63,20005.0,34.394,34.4176,34.3782,34.394,20005.0
2015-07-15 14:20:00,43.63,43.63,43.59,43.62,21834.0,34.394,34.394,34.3624,34.3861,21834.0
2015-07-15 14:30:00,43.62,43.62,43.52,43.54,28447.0,34.3861,34.3861,34.3073,34.323,28447.0
2015-07-15 14:40:00,43.53,43.56,43.36,43.37,53916.0,34.3151,34.3388,34.1811,34.189,53916.0
2015-07-15 14:50:00,43.38,43.38,43.32,43.37,30353.0,34.1969,34.1969,34.1496,34.189,30353.0
2015-07-15 15:00:00,43.37,43.44,43.37,43.43,31248.0,34.189,34.2442,34.189,34.2363,31248.0
2015-07-15 15:10:00,43.42,43.44,43.38,43.39,39068.0,34.2284,34.2442,34.1969,34.2048,39068.0
2015-07-15 15:20:00,43.39,43.39,43.3,43.33,56831.0,34.2048,34.2048,34.1338,34.1575,56831.0
2015-07-15 15:30:00,43.34,43.5,43.34,43.46,45888.0,34.1654,34.2915,34.1654,34.26,45888.0
2015-07-15 15:40:00,43.46,43.47,43.39,43.42,53258.0,34.26,34.2678,34.2048,34.2284,53258.0
2015-07-15 15:50:00,43.42,43.53,43.41,43.52,127771.0,34.2284,34.3151,34.2205,34.3073,127771.0
2015-07-16 09:30:00,43.94,43.94,43.52,43.71,32641.0,34.6383,34.6383,34.3073,34.457,32641.0
2015-07-16 09:40:00,43.74,43.8,43.67,43.74,29755.0,34.4807,34.528,34.4255,34.4807,29755.0
2015-07-16 09:50:00,43.75,43.8,43.51,43.57,32209.0,34.4886,34.528,34.2994,34.3467,32209.0
2015-07-16 10:00:00,43.59,43.68,43.45,43.47,44566.0,34.3624,34.4334,34.2521,34.2678,44566.0
2015-07-16 10:10:00,43.48,43.52,43.4,43.47,45903.0,34.2757,34.3073,34.2127,34.2678,45903.0
2015-07-16 10:20:00,43.47,43.6,43.45,43.56,57184.0,34.2678,34.3703,34.2521,34.3388,57184.0
2015-07-16 10:30:00,43.56,43.58,43.47,43.48,19995.0,34.3388,34.3546,34.2678,34.2757,19995.0
2015-07-16 10:40:00,43.47,43.52,43.4,43.5,22463.0,34.2678,34.3073,34.2127,34.2915,22463.0
2015-07-16 10:50:00,43.51,43.62,43.51,43.59,13897.0,34.2994,34.3861,34.2994,34.3624,13897.0
2015-07-16 11:00:00,43.61,43.67,43.59,43.59,17377.0,34.3782,34.4255,34.3624,34.3624,17377.0
2015-07-16 11:10:00,43.59,43.61,43.5,43.51,17912.0,34.3624,34.3782,34.2915,34.2994,17912.0
2015-07-16 11:20:00,43.52,43.57,43.52,43.53,19107.0,34.3073,34.3467,34.3073,34.3151,19107.0
2015-07-16 11:30:00,43.53,43.58,43.52,43.53,19905.0,34.3151,34.3546,34.3073,34.3151,19905.0
2015-07-16 11:40:00,43.54,43.6,43.53,43.54,26288.0,34.323,34.3703,34.3151,34.323,26288.0
2015-07-16 11:50:00,43.53,43.6,43.52,43.53,16660.0,34.3151,34.3703,34.3073,34.3151,16660.0
2015-07-16 12:00:00,43.53,43.59,43.52,43.55,12033.0,34.3151,34.3624,34.3073,34.3309,12033.0
2015-07-16 12:10:00,43.55,43.55,43.48,43.51,25041.0,34.3309,34.3309,34.2757,34.2994,25041.0
2015-07-16 12:20:00,43.52,43.57,43.48,43.5,21063.0,34.3073,34.3467,34.2757,34.2915,21063.0
2015-07-16 12:30:00,43.49,43.55,43.49,43.52,25664.0,34.2836,34.3309,34.2836,34.3073,25664.0
2015-07-16 12:40:00,43.51,43.54,43.44,43.46,15269.0,34.2994,34.323,34.2442,34.26,15269.0
2015-07-16 12:50:00,43.45,43.45,43.3,43.3,23175.0,34.2521,34.2521,34.1338,34.1338,23175.0
2015-07-16 13:00:00,43.31,43.33,43.25,43.25,30664.0,34.1417,34.1575,34.0944,34.0944,30664.0
2015-07-16 13:10:00,43.26,43.31,43.25,43.27,18736.0,34.1023,34.1417,34.0944,34.1102,18736.0
2015-07-16 13:20:00,43.26,43.3,43.22,43.27,28555.0,34.1023,34.1338,34.0708,34.1102,28555.0
2015-07-16 13:30:00,43.27,43.27,43.22,43.26,34228.0,34.1102,34.1102,34.0708,34.1023,34228.0
2015-07-16 13:40:00,43.25,43.25,43.1,43.12,53438.0,34.0944,34.0944,33.9762,33.9919,53438.0
2015-07-16 13:50:00,43.13,43.16,43.1,43.16,29437.0,33.9998,34.0235,33.9762,34.0235,29437.0
2015-07-16 14:00:00,43.15,43.23,43.13,43.23,28488.0,34.0156,34.0786,33.9998,34.0786,28488.0
2015-07-16 14:10:00,43.22,43.23,43.19,43.19,33361.0,34.0708,34.0786,34.0471,34.0471,33361.0
2015-07-16 14:20:00,43.19,43.2,43.15,43.15,15716.0,34.0471,34.055,34.0156,34.0156,15716.0
2015-07-16 14:30:00,43.16,43.21,43.15,43.2,31790.0,34.0235,34.0629,34.0156,34.055,31790.0
2015-07-16 14:40:00,43.21,43.28,43.2,43.24,43576.0,34.0629,34.1181,34.055,34.0865,43576.0
2015-07-16 14:50:00,43.24,43.25,43.14,43.18,43217.0,34.0865,34.0944,34.0077,34.0392,43217.0
2015-07-16 15:00:00,43.19,43.25,43.17,43.24,48577.0,34.0471,34.0944,34.0313,34.0865,48577.0
2015-07-16 15:10:00,43.24,43.32,43.24,43.24,63438.0,34.0865,34.1496,34.0865,34.0865,63438.0
2015-07-16 15:20:00,43.23,43.27,43.21,43.26,38591.0,34.0786,34.1102,34.0629,34.1023,38591.0
2015-07-16 15:30:00,43.26,43.28,43.24,43.24,53865.0,34.1023,34.1181,34.0865,34.0865,53865.0
2015-07-16 15:40:00,43.24,43.28,43.23,43.28,54695.0,34.0865,34.1181,34.0786,34.1181,54695.0
2015-07-16 15:50:00,43.28,43.28,43.21,43.23,159395.0,34.1181,34.1181,34.0629,34.0786,159395.0
2015-07-17 09:30:00,43.1,43.33,42.83,42.89,88007.0,33.9762,34.1575,33.7633,33.8106,88007.0
2015-07-17 09:40:00,42.84,42.87,42.77,42.84,33791.0,33.7712,33.7949,33.716,33.7712,33791.0
2015-07-17 09:50:00,42.86,42.89,42.72,42.78,16539.0,33.787,33.8106,33.6766,33.7239,16539.0
2015-07-17 10:00:00,42.79,42.79,42.67,42.67,22994.0,33.7318,33.7318,33.6372,33.6372,22994.0
2015-07-17 10:10:00,42.68,42.7,42.61,42.7,31167.0,33.6451,33.6608,33.5899,33.6608,31167.0
2015-07-17 10:20:00,42.69,42.7,42.6,42.64,28660.0,33.653,33.6608,33.582,33.6135,28660.0
2015-07-17 10:30:00,42.63,42.73,42.63,42.71,22184.0,33.6057,33.6845,33.6057,33.6687,22184.0
2015-07-17 10:40:00,42.71,42.72,42.57,42.59,60412.0,33.6687,33.6766,33.5584,33.5741,60412.0
2015-07-17 10:50:00,42.59,42.6,42.5,42.55,82255.0,33.5741,33.582,33.5032,33.5426,82255.0
2015-07-17 11:00:00,42.55,42.68,42.53,42.65,26460.0,33.5426,33.6451,33.5268,33.6214,26460.0
2015-07-17 11:10:00,42.65,42.7,42.6,42.62,17598.0,33.6214,33.6608,33.582,33.5978,17598.0
2015-07-17 11:20:00,42.63,42.67,42.61,42.61,29999.0,33.6057,33.6372,33.5899,33.5899,29999.0
2015-07-17 11:30:00,42.62,42.69,42.61,42.69,69589.0,33.5978,33.653,33.5899,33.653,69589.0
2015-07-17 11:40:00,42.69,42.71,42.64,42.68,16580.0,33.653,33.6687,33.6135,33.6451,16580.0
2015-07-17 11:50:00,42.68,42.69,42.64,42.69,18439.0,33.6451,33.653,33.6135,33.653,18439.0
2015-07-17 12:00:00,42.69,42.77,42.67,42.77,15963.0,33.653,33.716,33.6372,33.716,15963.0
2015-07-17 12:10:00,42.78,42.98,42.78,42.94,38745.0,33.7239,33.8816,33.7239,33.85,38745.0
2015-07-17 12:20:00,42.94,42.99,42.89,42.95,15843.0,33.85,33.8895,33.8106,33.8579,15843.0
2015-07-17 12:30:00,42.94,42.95,42.87,42.87,22627.0,33.85,33.8579,33.7949,33.7949,22627.0
2015-07-17 12:40:00,42.88,42.94,42.85,42.93,13440.0,33.8027,33.85,33.7791,33.8422,13440.0
2015-07-17 12:50:00,42.93,42.97,42.89,42.9,9362.0,33.8422,33.8737,33.8106,33.8185,9362.0
2015-07-17 13:00:00,42.92,42.94,42.82,42.84,21594.0,33.8343,33.85,33.7554,33.7712,21594.0
2015-07-17 13:10:00,42.85,42.86,42.78,42.79,14789.0,33.7791,33.787,33.7239,33.7318,14789.0
2015-07-17 13:20:00,42.8,42.8,42.73,42.77,18883.0,33.7397,33.7397,33.6845,33.716,18883.0
2015-07-17 13:30:00,42.77,42.8,42.71,42.8,20782.0,33.716,33.7397,33.6687,33.7397,20782.0
2015-07-17 13:40:00,42.8,42.86,42.79,42.82,21901.0,33.7397,33.787,33.7318,33.7554,21901.0
2015-07-17 13:50:00,42.81,42.82,42.74,42.75,21324.0,33.7476,33.7554,33.6924,33.7003,21324.0
2015-07-17 14:00:00,42.75,42.78,42.73,42.74,17020.0,33.7003,33.7239,33.6845,33.6924,17020.0
2015-07-17 14:10:00,42.74,42.79,42.72,42.78,18954.0,33.6924,33.7318,33.6766,33.7239,18954.0
2015-07-17 14:20:00,42.78,42.9,42.77,42.88,24187.0,33.7239,33.8185,33.716,33.8027,24187.0
2015-07-17 14:30:00,42.89,42.89,42.84,42.89,17786.0,33.8106,33.8106,33.7712,33.8106,17786.0
2015-07-17 14:40:00,42.89,42.89,42.81,42.82,25993.0,33.8106,33.8106,33.7476,33.7554,25993.0
2015-07-17 14:50:00,42.81,42.84,42.79,42.82,19804.0,33.7476,33.7712,33.7318,33.7554,19804.0
2015-07-17 15:00:00,42.83,42.84,42.77,42.77,30562.0,33.7633,33.7712,33.716,33.716,30562.0
2015-07-17 15:10:00,42.77,42.79,42.75,42.78,42366.0,33.716,33.7318,33.7003,33.7239,42366.0
2015-07-17 15:20:00,42.78,42.84,42.77,42.84,35522.0,33.7239,33.7712,33.716,33.7712,35522.0
2015-07-17 15:30:00,42.84,42.87,42.81,42.85,40148.0,33.7712,33.7949,33.7476,33.7791,40148.0
2015-07-17 15:40:00,42.85,42.85,42.73,42.73,78339.0,33.7791,33.7791,33.6845,33.6845,78339.0
2015-07-17 15:50:00,42.73,42.75,42.67,42.69,261750.0,33.6845,33.7003,33.6372,33.653,261750.0
2015-07-20 09:30:00,42.66,42.66,42.33,42.64,103359.0,33.6293,33.6293,33.3692,33.6135,103359.0
2015-07-20 09:40:00,42.67,42.7,42.32,42.33,65567.0,33.6372,33.6608,33.3613,33.3692,65567.0
2015-07-20 09:50:00,42.38,42.41,42.28,42.3,30195.0,33.4086,33.4322,33.3298,33.3455,30195.0
2015-07-20 10:00:00,42.3,42.32,42.15,42.24,52914.0,33.3455,33.3613,33.2273,33.2982,52914.0
2015-07-20 10:10:00,42.26,42.26,42.19,42.21,29385.0,33.314,33.314,33.2588,33.2746,29385.0
2015-07-20 10:20:00,42.22,42.31,42.19,42.25,25474.0,33.2825,33.3534,33.2588,33.3061,25474.0
2015-07-20 10:30:00,42.25,42.31,42.21,42.25,42535.0,33.3061,33.3534,33.2746,33.3061,42535.0
2015-07-20 10:40:00,42.25,42.26,42.16,42.21,40614.0,33.3061,33.314,33.2352,33.2746,40614.0
2015-07-20 10:50:00,42.21,42.29,42.19,42.27,26863.0,33.2746,33.3376,33.2588,33.3219,26863.0
2015-07-20 11:00:00,42.26,42.47,42.26,42.45,33326.0,33.314,33.4795,33.314,33.4638,33326.0
2015-07-20 11:10:00,42.45,42.55,42.44,42.49,34595.0,33.4638,33.5426,33.4559,33.4953,34595.0
2015-07-20 11:20:00,42.48,42.59,42.48,42.5,41122.0,33.4874,33.5741,33.4874,33.5032,41122.0
2015-07-20 11:30:00,42.52,42.58,42.51,42.55,37053.0,33.5189,33.5662,33.5111,33.5426,37053.0
2015-07-20 11:40:00,42.55,42.56,42.44,42.45,18885.0,33.5426,33.5505,33.4559,33.4638,18885.0
2015-07-20 11:50:00,42.45,42.52,42.41,42.48,29001.0,33.4638,33.5189,33.4322,33.4874,29001.0
2015-07-20 12:00:00,42.47,42.58,42.45,42.5,28582.0,33.4795,33.5662,33.4638,33.5032,28582.0
2015-07-20 12:10:00,42.51,42.61,42.5,42.56,18783.0,33.5111,33.5899,33.5032,33.5505,18783.0
2015-07-20 12:20:00,42.58,42.59,42.45,42.45,35269.0,33.5662,33.5741,33.4638,33.4638,35269.0
2015-07-20 12:30:00,42.45,42.46,42.4,42.43,28360.0,33.4638,33.4716,33.4243,33.448,28360.0
2015-07-20 12:40:00,42.43,42.51,42.42,42.44,19662.0,33.448,33.5111,33.4401,33.4559,19662.0
2015-07-20 12:50:00,42.44,42.49,42.4,42.44,28297.0,33.4559,33.4953,33.4243,33.4559,28297.0
2015-07-20 13:00:00,42.44,42.44,42.33,42.33,22316.0,33.4559,33.4559,33.3692,33.3692,22316.0
2015-07-20 13:10:00,42.33,42.33,42.3,42.32,23269.0,33.3692,33.3692,33.3455,33.3613,23269.0
2015-07-20 13:20:00,42.32,42.34,42.31,42.33,51695.0,33.3613,33.377,33.3534,33.3692,51695.0
2015-07-20 13:30:00,42.32,42.34,42.25,42.27,47110.0,33.3613,33.377,33.3061,33.3219,47110.0
2015-07-20 13:40:00,42.27,42.34,42.25,42.28,40239.0,33.3219,33.377,33.3061,33.3298,40239.0
2015-07-20 13:50:00,42.28,42.31,42.25,42.27,28033.0,33.3298,33.3534,33.3061,33.3219,28033.0
2015-07-20 14:00:00,42.27,42.31,42.25,42.26,41502.0,33.3219,33.3534,33.3061,33.314,41502.0
2015-07-20 14:10:00,42.26,42.26,42.23,42.23,29329.0,33.314,33.314,33.2903,33.2903,29329.0
2015-07-20 14:20:00,42.24,42.3,42.23,42.29,23899.0,33.2982,33.3455,33.2903,33.3376,23899.0
2015-07-20 14:30:00,42.29,42.29,42.25,42.27,28330.0,33.3376,33.3376,33.3061,33.3219,28330.0
2015-07-20 14:40:00,42.27,42.29,42.14,42.14,35224.0,33.3219,33.3376,33.2194,33.2194,35224.0
2015-07-20 14:50:00,42.14,42.16,42.1,42.13,18781.0,33.2194,33.2352,33.1879,33.2115,18781.0
2015-07-20 15:00:00,42.13,42.13,42.1,42.12,29779.0,33.2115,33.2115,33.1879,33.2036,29779.0
2015-07-20 15:10:00,42.12,42.15,42.09,42.1,40068.0,33.2036,33.2273,33.18,33.1879,40068.0
2015-07-20 15:20:00,42.11,42.15,42.09,42.14,53021.0,33.1957,33.2273,33.18,33.2194,53021.0
2015-07-20 15:30:00,42.14,42.18,42.12,42.14,50462.0,33.2194,33.2509,33.2036,33.2194,50462.0
2015-07-20 15:40:00,42.15,42.16,42.11,42.15,64661.0,33.2273,33.2352,33.1957,33.2273,64661.0
2015-07-20 15:50:00,42.15,42.19,42.13,42.18,171972.0,33.2273,33.2588,33.2115,33.2509,171972.0
2015-07-21 09:30:00,42.15,42.71,42.15,42.55,90926.0,33.2273,33.6687,33.2273,33.5426,90926.0
2015-07-21 09:40:00,42.55,42.7,42.46,42.62,45053.0,33.5426,33.6608,33.4716,33.5978,45053.0
2015-07-21 09:50:00,42.61,42.85,42.58,42.84,46997.0,33.5899,33.7791,33.5662,33.7712,46997.0
2015-07-21 10:00:00,42.85,43.06,42.79,42.95,53054.0,33.7791,33.9446,33.7318,33.8579,53054.0
2015-07-21 10:10:00,42.94,43.08,42.83,43.08,65582.0,33.85,33.9604,33.7633,33.9604,65582.0
2015-07-21 10:20:00,43.07,43.24,42.99,43.18,48568.0,33.9525,34.0865,33.8895,34.0392,48568.0
2015-07-21 10:30:00,43.17,43.26,42.91,42.91,244722.0,34.0313,34.1023,33.8264,33.8264,244722.0
2015-07-21 10:40:00,42.91,42.94,42.72,42.9,76955.0,33.8264,33.85,33.6766,33.8185,76955.0
2015-07-21 10:50:00,42.91,43.24,42.88,43.22,49249.0,33.8264,34.0865,33.8027,34.0708,49249.0
2015-07-21 11:00:00,43.22,43.22,43.02,43.07,60473.0,34.0708,34.0708,33.9131,33.9525,60473.0
2015-07-21 11:10:00,43.07,43.13,43.02,43.04,39637.0,33.9525,33.9998,33.9131,33.9289,39637.0
2015-07-21 11:20:00,43.04,43.1,42.98,43.04,37404.0,33.9289,33.9762,33.8816,33.9289,37404.0
2015-07-21 11:30:00,43.04,43.06,42.97,43.03,26847.0,33.9289,33.9446,33.8737,33.921,26847.0
2015-07-21 11:40:00,43.02,43.02,42.96,42.97,40383.0,33.9131,33.9131,33.8658,33.8737,40383.0
2015-07-21 11:50:00,42.98,43.11,42.98,43.07,26459.0,33.8816,33.984,33.8816,33.9525,26459.0
2015-07-21 12:00:00,43.07,43.13,43.05,43.09,28356.0,33.9525,33.9998,33.9367,33.9683,28356.0
2015-07-21 12:10:00,43.09,43.1,43.01,43.04,24475.0,33.9683,33.9762,33.9052,33.9289,24475.0
2015-07-21 12:20:00,43.03,43.05,42.97,43.01,38137.0,33.921,33.9367,33.8737,33.9052,38137.0
2015-07-21 12:30:00,43.02,43.06,42.96,42.97,51104.0,33.9131,33.9446,33.8658,33.8737,51104.0
2015-07-21 12:40:00,42.97,43.0,42.89,42.91,85820.0,33.8737,33.8973,33.8106,33.8264,85820.0
2015-07-21 12:50:00,42.9,42.91,42.81,42.91,53478.0,33.8185,33.8264,33.7476,33.8264,53478.0
2015-07-21 13:00:00,42.9,42.94,42.82,42.85,42346.0,33.8185,33.85,33.7554,33.7791,42346.0
2015-07-21 13:10:00,42.86,42.95,42.84,42.93,32287.0,33.787,33.8579,33.7712,33.8422,32287.0
2015-07-21 13:20:00,42.93,42.98,42.88,42.94,52410.0,33.8422,33.8816,33.8027,33.85,52410.0
2015-07-21 13:30:00,42.93,42.97,42.82,42.82,162663.0,33.8422,33.8737,33.7554,33.7554,162663.0
2015-07-21 13:40:00,42.82,42.88,42.82,42.86,29115.0,33.7554,33.8027,33.7554,33.787,29115.0
2015-07-21 13:50:00,42.85,42.86,42.75,42.77,72697.0,33.7791,33.787,33.7003,33.716,72697.0
2015-07-21 14:00:00,42.76,42.78,42.62,42.62,35628.0,33.7081,33.7239,33.5978,33.5978,35628.0
2015-07-21 14:10:00,42.63,42.66,42.57,42.65,37114.0,33.6057,33.6293,33.5584,33.6214,37114.0
2015-07-21 14:20:00,42.66,42.76,42.65,42.75,43441.0,33.6293,33.7081,33.6214,33.7003,43441.0
2015-07-21 14:30:00,42.75,42.76,42.58,42.59,198453.0,33.7003,33.7081,33.5662,33.5741,198453.0
2015-07-21 14:40:00,42.59,42.66,42.59,42.6,48741.0,33.5741,33.6293,33.5741,33.582,48741.0
2015-07-21 14:50:00,42.59,42.59,42.49,42.49,54003.0,33.5741,33.5741,33.4953,33.4953,54003.0
2015-07-21 15:00:00,42.5,42.51,42.48,42.49,85934.0,33.5032,33.5111,33.4874,33.4953,85934.0
2015-07-21 15:10:00,42.49,42.51,42.44,42.48,48193.0,33.4953,33.5111,33.4559,33.4874,48193.0
2015-07-21 15:20:00,42.49,42.51,42.48,42.5,56573.0,33.4953,33.5111,33.4874,33.5032,56573.0
2015-07-21 15:30:00,42.5,42.62,42.48,42.62,94025.0,33.5032,33.5978,33.4874,33.5978,94025.0
2015-07-21 15:40:00,42.61,42.63,42.57,42.63,90974.0,33.5899,33.6057,33.5584,33.6057,90974.0
2015-07-21 15:50:00,42.63,42.63,42.55,42.59,178285.0,33.6057,33.6057,33.5426,33.5741,178285.0
2015-07-22 09:30:00,42.07,42.11,41.46,41.58,153034.0,33.1642,33.1957,32.6833,32.7779,153034.0
2015-07-22 09:40:00,41.58,41.73,41.53,41.73,65153.0,32.7779,32.8962,32.7385,32.8962,65153.0
2015-07-22 09:50:00,41.71,42.03,41.68,42.01,58752.0,32.8804,33.1327,32.8568,33.1169,58752.0
2015-07-22 10:00:00,42.02,42.04,41.94,42.03,128072.0,33.1248,33.1406,33.0617,33.1327,128072.0
2015-07-22 10:10:00,42.03,42.44,42.02,42.4,159399.0,33.1327,33.4559,33.1248,33.4243,159399.0
2015-07-22 10:20:00,42.4,42.48,42.35,42.4,81104.0,33.4243,33.4874,33.3849,33.4243,81104.0
2015-07-22 10:30:00,42.42,42.44,42.21,42.22,103302.0,33.4401,33.4559,33.2746,33.2825,103302.0
2015-07-22 10:40:00,42.21,42.33,42.2,42.2,53034.0,33.2746,33.3692,33.2667,33.2667,53034.0
2015-07-22 10:50:00,42.2,42.46,42.18,42.44,43012.0,33.2667,33.4716,33.2509,33.4559,43012.0
2015-07-22 11:00:00,42.43,42.46,42.32,42.38,70220.0,33.448,33.4716,33.3613,33.4086,70220.0
2015-07-22 11:10:00,42.37,42.38,42.13,42.27,82629.0,33.4007,33.4086,33.2115,33.3219,82629.0
2015-07-22 11:20:00,42.27,42.3,42.12,42.17,47350.0,33.3219,33.3455,33.2036,33.243,47350.0
2015-07-22 11:30:00,42.17,42.25,42.12,42.16,47057.0,33.243,33.3061,33.2036,33.2352,47057.0
2015-07-22 11:40:00,42.16,42.23,42.13,42.2,35694.0,33.2352,33.2903,33.2115,33.2667,35694.0
2015-07-22 11:50:00,42.2,42.21,42.13,42.14,27223.0,33.2667,33.2746,33.2115,33.2194,27223.0
2015-07-22 12:00:00,42.14,42.19,42.07,42.11,39010.0,33.2194,33.2588,33.1642,33.1957,39010.0
2015-07-22 12:10:00,42.12,42.2,42.07,42.14,31929.0,33.2036,33.2667,33.1642,33.2194,31929.0
2015-07-22 12:20:00,42.14,42.2,42.07,42.14,38800.0,33.2194,33.2667,33.1642,33.2194,38800.0
2015-07-22 12:30:00,42.14,42.15,42.0,42.04,38007.0,33.2194,33.2273,33.109,33.1406,38007.0
2015-07-22 12:40:00,42.03,42.16,42.02,42.1,32066.0,33.1327,33.2352,33.1248,33.1879,32066.0
2015-07-22 12:50:00,42.1,42.16,42.09,42.16,31490.0,33.1879,33.2352,33.18,33.2352,31490.0
2015-07-22 13:00:00,42.16,42.16,42.03,42.04,33972.0,33.2352,33.2352,33.1327,33.1406,33972.0
2015-07-22 13:10:00,42.03,42.03,42.0,42.0,28683.0,33.1327,33.1327,33.109,33.109,28683.0
2015-07-22 13:20:00,42.0,42.05,41.97,41.99,32484.0,33.109,33.1484,33.0854,33.1011,32484.0
2015-07-22 13:30:00,42.0,42.05,41.99,42.04,36055.0,33.109,33.1484,33.1011,33.1406,36055.0
2015-07-22 13:40:00,42.03,42.08,42.01,42.02,47156.0,33.1327,33.1721,33.1169,33.1248,47156.0
2015-07-22 13:50:00,42.02,42.11,42.0,42.06,80080.0,33.1248,33.1957,33.109,33.1563,80080.0
2015-07-22 14:00:00,42.06,42.08,42.01,42.02,52443.0,33.1563,33.1721,33.1169,33.1248,52443.0
2015-07-22 14:10:00,42.01,42.11,42.01,42.11,55445.0,33.1169,33.1957,33.1169,33.1957,55445.0
2015-07-22 14:20:00,42.12,42.19,42.11,42.14,47483.0,33.2036,33.2588,33.1957,33.2194,47483.0
2015-07-22 14:30:00,42.13,42.14,42.07,42.08,48198.0,33.2115,33.2194,33.1642,33.1721,48198.0
2015-07-22 14:40:00,42.09,42.14,42.07,42.14,38208.0,33.18,33.2194,33.1642,33.2194,38208.0
2015-07-22 14:50:00,42.14,42.18,42.13,42.14,46667.0,33.2194,33.2509,33.2115,33.2194,46667.0
2015-07-22 15:00:00,42.14,42.15,42.09,42.09,63952.0,33.2194,33.2273,33.18,33.18,63952.0
2015-07-22 15:10:00,42.1,42.11,42.05,42.07,70832.0,33.1879,33.1957,33.1484,33.1642,70832.0
2015-07-22 15:20:00,42.07,42.15,42.06,42.1,66422.0,33.1642,33.2273,33.1563,33.1879,66422.0
2015-07-22 15:30:00,42.09,42.1,42.0,42.01,83943.0,33.18,33.1879,33.109,33.1169,83943.0
2015-07-22 15:40:00,42.01,42.05,41.97,42.01,117365.0,33.1169,33.1484,33.0854,33.1169,117365.0
2015-07-22 15:50:00,42.02,42.19,42.0,42.18,379319.0,33.1248,33.2588,33.109,33.2509,379319.0
2015-07-23 09:30:00,42.54,43.41,42.5,43.09,146188.0,33.5347,34.2205,33.5032,33.9683,146188.0
2015-07-23 09:40:00,43.11,43.18,42.7,42.94,86768.0,33.984,34.0392,33.6608,33.85,86768.0
2015-07-23 09:50:00,42.93,43.2,42.93,43.05,65128.0,33.8422,34.055,33.8422,33.9367,65128.0
2015-07-23 10:00:00,43.03,43.08,42.83,43.01,46649.0,33.921,33.9604,33.7633,33.9052,46649.0
2015-07-23 10:10:00,43.01,43.2,42.94,43.11,33424.0,33.9052,34.055,33.85,33.984,33424.0
2015-07-23 10:20:00,43.12,43.34,43.12,43.29,43236.0,33.9919,34.1654,33.9919,34.1259,43236.0
2015-07-23 10:30:00,43.27,43.28,43.15,43.27,54480.0,34.1102,34.1181,34.0156,34.1102,54480.0
2015-07-23 10:40:00,43.24,43.4,43.21,43.36,59023.0,34.0865,34.2127,34.0629,34.1811,59023.0
2015-07-23 10:50:00,43.37,43.5,43.33,43.43,123452.0,34.189,34.2915,34.1575,34.2363,123452.0
2015-07-23 11:00:00,43.41,43.43,43.28,43.37,83670.0,34.2205,34.2363,34.1181,34.189,83670.0
2015-07-23 11:10:00,43.36,43.36,43.21,43.28,65124.0,34.1811,34.1811,34.0629,34.1181,65124.0
2015-07-23 11:20:00,43.26,43.46,43.25,43.33,86247.0,34.1023,34.26,34.0944,34.1575,86247.0
2015-07-23 11:30:00,43.34,43.54,43.3,43.45,77586.0,34.1654,34.323,34.1338,34.2521,77586.0
2015-07-23 11:40:00,43.45,43.49,43.31,43.38,87100.0,34.2521,34.2836,34.1417,34.1969,87100.0
2015-07-23 11:50:00,43.38,43.41,43.21,43.21,69298.0,34.1969,34.2205,34.0629,34.0629,69298.0
2015-07-23 12:00:00,43.21,43.24,42.9,42.98,126810.0,34.0629,34.0865,33.8185,33.8816,126810.0
2015-07-23 12:10:00,42.98,43.09,42.84,42.88,45623.0,33.8816,33.9683,33.7712,33.8027,45623.0
2015-07-23 12:20:00,42.86,43.14,42.83,43.11,84595.0,33.787,34.0077,33.7633,33.984,84595.0
2015-07-23 12:30:00,43.14,43.14,42.95,42.96,54550.0,34.0077,34.0077,33.8579,33.8658,54550.0
2015-07-23 12:40:00,42.96,42.96,42.86,42.89,56044.0,33.8658,33.8658,33.787,33.8106,56044.0
2015-07-23 12:50:00,42.89,42.97,42.81,42.94,58870.0,33.8106,33.8737,33.7476,33.85,58870.0
2015-07-23 13:00:00,42.93,43.0,42.91,42.97,40367.0,33.8422,33.8973,33.8264,33.8737,40367.0
2015-07-23 13:10:00,42.97,42.98,42.84,42.95,31856.0,33.8737,33.8816,33.7712,33.8579,31856.0
2015-07-23 13:20:00,42.96,43.05,42.95,43.05,43546.0,33.8658,33.9367,33.8579,33.9367,43546.0
2015-07-23 13:30:00,43.05,43.08,42.99,43.07,46059.0,33.9367,33.9604,33.8895,33.9525,46059.0
2015-07-23 13:40:00,43.08,43.2,43.06,43.2,44500.0,33.9604,34.055,33.9446,34.055,44500.0
2015-07-23 13:50:00,43.2,43.33,43.16,43.28,70503.0,34.055,34.1575,34.0235,34.1181,70503.0
2015-07-23 14:00:00,43.26,43.33,43.21,43.31,62179.0,34.1023,34.1575,34.0629,34.1417,62179.0
2015-07-23 14:10:00,43.31,43.52,43.28,43.49,88670.0,34.1417,34.3073,34.1181,34.2836,88670.0
2015-07-23 14:20:00,43.51,43.64,43.51,43.64,88806.0,34.2994,34.4019,34.2994,34.4019,88806.0
2015-07-23 14:30:00,43.64,43.93,43.63,43.92,220074.0,34.4019,34.6305,34.394,34.6226,220074.0
2015-07-23 14:40:00,43.93,43.97,43.67,43.79,79885.0,34.6305,34.662,34.4255,34.5201,79885.0
2015-07-23 14:50:00,43.79,43.79,43.58,43.67,66805.0,34.5201,34.5201,34.3546,34.4255,66805.0
2015-07-23 15:00:00,43.68,43.76,43.62,43.64,112915.0,34.4334,34.4964,34.3861,34.4019,112915.0
2015-07-23 15:10:00,43.64,43.66,43.45,43.58,85321.0,34.4019,34.4176,34.2521,34.3546,85321.0
2015-07-23 15:20:00,43.58,43.64,43.51,43.59,92856.0,34.3546,34.4019,34.2994,34.3624,92856.0
2015-07-23 15:30:00,43.58,43.65,43.52,43.55,110215.0,34.3546,34.4097,34.3073,34.3309,110215.0
2015-07-23 15:40:00,43.56,43.62,43.49,43.57,165373.0,34.3388,34.3861,34.2836,34.3467,165373.0
2015-07-23 15:50:00,43.56,43.57,43.46,43.49,306417.0,34.3388,34.3467,34.26,34.2836,306417.0
2015-07-24 09:30:00,43.45,43.56,43.18,43.41,115955.0,34.2521,34.3388,34.0392,34.2205,115955.0
2015-07-24 09:40:00,43.39,43.42,43.29,43.39,62217.0,34.2048,34.2284,34.1259,34.2048,62217.0
2015-07-24 09:50:00,43.36,43.47,43.35,43.42,94427.0,34.1811,34.2678,34.1732,34.2284,94427.0
2015-07-24 10:00:00,43.43,43.54,43.4,43.51,84092.0,34.2363,34.323,34.2127,34.2994,84092.0
2015-07-24 10:10:00,43.51,43.56,43.34,43.35,111369.0,34.2994,34.3388,34.1654,34.1732,111369.0
2015-07-24 10:20:00,43.35,43.43,43.32,43.32,111132.0,34.1732,34.2363,34.1496,34.1496,111132.0
2015-07-24 10:30:00,43.32,43.32,43.13,43.18,63840.0,34.1496,34.1496,33.9998,34.0392,63840.0
2015-07-24 10:40:00,43.18,43.21,43.02,43.09,70160.0,34.0392,34.0629,33.9131,33.9683,70160.0
2015-07-24 10:50:00,43.1,43.11,42.95,43.01,71815.0,33.9762,33.984,33.8579,33.9052,71815.0
2015-07-24 11:00:00,43.01,43.18,43.0,43.04,54469.0,33.9052,34.0392,33.8973,33.9289,54469.0
2015-07-24 11:10:00,43.04,43.14,43.03,43.13,60156.0,33.9289,34.0077,33.921,33.9998,60156.0
2015-07-24 11:20:00,43.13,43.31,43.12,43.27,75279.0,33.9998,34.1417,33.9919,34.1102,75279.0
2015-07-24 11:30:00,43.26,43.37,43.26,43.32,73280.0,34.1023,34.189,34.1023,34.1496,73280.0
2015-07-24 11:40:00,43.32,43.34,43.28,43.32,91125.0,34.1496,34.1654,34.1181,34.1496,91125.0
2015-07-24 11:50:00,43.32,43.37,43.3,43.35,58104.0,34.1496,34.189,34.1338,34.1732,58104.0
2015-07-24 12:00:00,43.35,43.46,43.32,43.45,50488.0,34.1732,34.26,34.1496,34.2521,50488.0
2015-07-24 12:10:00,43.45,43.5,43.4,43.49,39780.0,34.2521,34.2915,34.2127,34.2836,39780.0
2015-07-24 12:20:00,43.48,43.48,43.38,43.42,44713.0,34.2757,34.2757,34.1969,34.2284,44713.0
2015-07-24 12:30:00,43.43,43.45,43.32,43.32,45544.0,34.2363,34.2521,34.1496,34.1496,45544.0
2015-07-24 12:40:00,43.32,43.37,43.3,43.32,49140.0,34.1496,34.189,34.1338,34.1496,49140.0
2015-07-24 12:50:00,43.32,43.35,43.15,43.19,83004.0,34.1496,34.1732,34.0156,34.0471,83004.0
2015-07-24 13:00:00,43.18,43.19,43.08,43.11,84709.0,34.0392,34.0471,33.9604,33.984,84709.0
2015-07-24 13:10:00,43.1,43.1,42.91,42.92,54337.0,33.9762,33.9762,33.8264,33.8343,54337.0
2015-07-24 13:20:00,42.91,42.95,42.79,42.82,60407.0,33.8264,33.8579,33.7318,33.7554,60407.0
2015-07-24 13:30:00,42.82,42.84,42.66,42.69,64181.0,33.7554,33.7712,33.6293,33.653,64181.0
2015-07-24 13:40:00,42.7,42.7,42.51,42.58,59785.0,33.6608,33.6608,33.5111,33.5662,59785.0
2015-07-24 13:50:00,42.58,42.64,42.53,42.56,61502.0,33.5662,33.6135,33.5268,33.5505,61502.0
2015-07-24 14:00:00,42.57,42.74,42.55,42.65,49517.0,33.5584,33.6924,33.5426,33.6214,49517.0
2015-07-24 14:10:00,42.65,42.68,42.5,42.6,56635.0,33.6214,33.6451,33.5032,33.582,56635.0
2015-07-24 14:20:00,42.59,42.74,42.54,42.74,54501.0,33.5741,33.6924,33.5347,33.6924,54501.0
2015-07-24 14:30:00,42.75,42.78,42.51,42.52,48302.0,33.7003,33.7239,33.5111,33.5189,48302.0
2015-07-24 14:40:00,42.53,42.57,42.48,42.48,52597.0,33.5268,33.5584,33.4874,33.4874,52597.0
2015-07-24 14:50:00,42.48,42.52,42.44,42.51,46095.0,33.4874,33.5189,33.4559,33.5111,46095.0
2015-07-24 15:00:00,42.51,42.6,42.48,42.52,69004.0,33.5111,33.582,33.4874,33.5189,69004.0
2015-07-24 15:10:00,42.52,42.68,42.52,42.68,55228.0,33.5189,33.6451,33.5189,33.6451,55228.0
2015-07-24 15:20:00,42.67,42.68,42.53,42.53,62458.0,33.6372,33.6451,33.5268,33.5268,62458.0
2015-07-24 15:30:00,42.52,42.53,42.46,42.49,84784.0,33.5189,33.5268,33.4716,33.4953,84784.0
2015-07-24 15:40:00,42.49,42.59,42.47,42.56,110522.0,33.4953,33.5741,33.4795,33.5505,110522.0
2015-07-24 15:50:00,42.55,42.67,42.55,42.66,325868.0,33.5426,33.6372,33.5426,33.6293,325868.0
2015-07-27 09:30:00,42.45,42.85,42.25,42.75,105423.0,33.4638,33.7791,33.3061,33.7003,105423.0
2015-07-27 09:40:00,42.75,43.21,42.75,43.18,88312.0,33.7003,34.0629,33.7003,34.0392,88312.0
2015-07-27 09:50:00,43.19,43.78,43.19,43.67,105756.0,34.0471,34.5122,34.0471,34.4255,105756.0
2015-07-27 10:00:00,43.66,43.79,43.44,43.74,71855.0,34.4176,34.5201,34.2442,34.4807,71855.0
2015-07-27 10:10:00,43.75,44.2,43.75,44.11,87174.0,34.4886,34.8433,34.4886,34.7724,87174.0
2015-07-27 10:20:00,44.11,44.2,43.86,43.94,118105.0,34.7724,34.8433,34.5753,34.6383,118105.0
2015-07-27 10:30:00,43.93,44.25,43.92,44.25,64981.0,34.6305,34.8827,34.6226,34.8827,64981.0
2015-07-27 10:40:00,44.25,44.25,43.91,43.96,101748.0,34.8827,34.8827,34.6147,34.6541,101748.0
2015-07-27 10:50:00,43.97,44.0,43.81,43.88,72473.0,34.662,34.6856,34.5359,34.591,72473.0
2015-07-27 11:00:00,43.86,43.97,43.81,43.87,88346.0,34.5753,34.662,34.5359,34.5832,88346.0
2015-07-27 11:10:00,43.89,43.92,43.77,43.86,76045.0,34.5989,34.6226,34.5043,34.5753,76045.0
2015-07-27 11:20:00,43.86,44.05,43.77,43.96,80372.0,34.5753,34.7251,34.5043,34.6541,80372.0
2015-07-27 11:30:00,43.96,43.99,43.79,43.89,81000.0,34.6541,34.6778,34.5201,34.5989,81000.0
2015-07-27 11:40:00,43.88,43.93,43.77,43.78,72205.0,34.591,34.6305,34.5043,34.5122,72205.0
2015-07-27 11:50:00,43.77,43.92,43.75,43.9,60134.0,34.5043,34.6226,34.4886,34.6068,60134.0
2015-07-27 12:00:00,43.9,43.91,43.77,43.8,85333.0,34.6068,34.6147,34.5043,34.528,85333.0
2015-07-27 12:10:00,43.8,43.87,43.8,43.81,37467.0,34.528,34.5832,34.528,34.5359,37467.0
2015-07-27 12:20:00,43.8,43.91,43.8,43.85,39900.0,34.528,34.6147,34.528,34.5674,39900.0
2015-07-27 12:30:00,43.85,43.95,43.83,43.89,114675.0,34.5674,34.6462,34.5516,34.5989,114675.0
2015-07-27 12:40:00,43.89,44.05,43.87,43.96,115138.0,34.5989,34.7251,34.5832,34.6541,115138.0
2015-07-27 12:50:00,43.97,44.08,43.95,44.07,34482.0,34.662,34.7487,34.6462,34.7408,34482.0
2015-07-27 13:00:00,44.06,44.13,44.03,44.13,52891.0,34.7329,34.7881,34.7093,34.7881,52891.0
2015-07-27 13:10:00,44.13,44.28,44.13,44.28,74919.0,34.7881,34.9064,34.7881,34.9064,74919.0
2015-07-27 13:20:00,44.28,44.29,44.12,44.13,65883.0,34.9064,34.9143,34.7802,34.7881,65883.0
2015-07-27 13:30:00,44.13,44.15,44.09,44.12,55479.0,34.7881,34.8039,34.7566,34.7802,55479.0
2015-07-27 13:40:00,44.11,44.21,44.1,44.18,58295.0,34.7724,34.8512,34.7645,34.8275,58295.0
2015-07-27 13:50:00,44.18,44.27,44.17,44.19,50610.0,34.8275,34.8985,34.8197,34.8354,50610.0
2015-07-27 14:00:00,44.19,44.2,44.07,44.07,34627.0,34.8354,34.8433,34.7408,34.7408,34627.0
2015-07-27 14:10:00,44.06,44.19,44.06,44.14,95866.0,34.7329,34.8354,34.7329,34.796,95866.0
2015-07-27 14:20:00,44.11,44.15,44.01,44.06,56679.0,34.7724,34.8039,34.6935,34.7329,56679.0
2015-07-27 14:30:00,44.07,44.13,44.02,44.09,80735.0,34.7408,34.7881,34.7014,34.7566,80735.0
2015-07-27 14:40:00,44.1,44.13,43.96,44.02,56701.0,34.7645,34.7881,34.6541,34.7014,56701.0
2015-07-27 14:50:00,44.0,44.07,43.95,43.99,54833.0,34.6856,34.7408,34.6462,34.6778,54833.0
2015-07-27 15:00:00,43.98,43.98,43.84,43.91,98638.0,34.6699,34.6699,34.5595,34.6147,98638.0
2015-07-27 15:10:00,43.91,43.92,43.83,43.84,84804.0,34.6147,34.6226,34.5516,34.5595,84804.0
2015-07-27 15:20:00,43.85,43.87,43.76,43.78,103337.0,34.5674,34.5832,34.4964,34.5122,103337.0
2015-07-27 15:30:00,43.78,43.89,43.77,43.87,114928.0,34.5122,34.5989,34.5043,34.5832,114928.0
2015-07-27 15:40:00,43.87,43.93,43.81,43.85,198494.0,34.5832,34.6305,34.5359,34.5674,198494.0
2015-07-27 15:50:00,43.85,43.86,43.76,43.81,476095.0,34.5674,34.5753,34.4964,34.5359,476095.0
2015-07-28 09:30:00,44.39,44.56,44.16,44.31,105174.0,34.9931,35.1271,34.8118,34.93,105174.0
2015-07-28 09:40:00,44.33,44.47,44.22,44.25,99471.0,34.9458,35.0561,34.8591,34.8827,99471.0
2015-07-28 09:50:00,44.28,44.55,44.2,44.38,102616.0,34.9064,35.1192,34.8433,34.9852,102616.0
2015-07-28 10:00:00,44.38,44.46,44.32,44.4,77187.0,34.9852,35.0483,34.9379,35.001,77187.0
2015-07-28 10:10:00,44.4,44.41,44.12,44.12,99954.0,35.001,35.0089,34.7802,34.7802,99954.0
2015-07-28 10:20:00,44.13,44.15,44.01,44.09,55464.0,34.7881,34.8039,34.6935,34.7566,55464.0
2015-07-28 10:30:00,44.11,44.35,44.1,44.27,113584.0,34.7724,34.9616,34.7645,34.8985,113584.0
2015-07-28 10:40:00,44.28,44.35,44.09,44.09,154273.0,34.9064,34.9616,34.7566,34.7566,154273.0
2015-07-28 10:50:00,44.12,44.39,44.09,44.39,107495.0,34.7802,34.9931,34.7566,34.9931,107495.0
2015-07-28 11:00:00,44.41,44.46,44.28,44.34,144915.0,35.0089,35.0483,34.9064,34.9537,144915.0
2015-07-28 11:10:00,44.33,44.55,44.32,44.38,84410.0,34.9458,35.1192,34.9379,34.9852,84410.0
2015-07-28 11:20:00,44.37,44.37,44.12,44.34,73368.0,34.9773,34.9773,34.7802,34.9537,73368.0
2015-07-28 11:30:00,44.35,44.43,44.32,44.4,135390.0,34.9616,35.0246,34.9379,35.001,135390.0
2015-07-28 11:40:00,44.38,44.44,44.31,44.39,82791.0,34.9852,35.0325,34.93,34.9931,82791.0
2015-07-28 11:50:00,44.38,44.43,44.36,44.37,44840.0,34.9852,35.0246,34.9694,34.9773,44840.0
2015-07-28 12:00:00,44.37,44.46,44.34,44.34,77254.0,34.9773,35.0483,34.9537,34.9537,77254.0
2015-07-28 12:10:00,44.33,44.34,44.23,44.25,73257.0,34.9458,34.9537,34.867,34.8827,73257.0
2015-07-28 12:20:00,44.25,44.49,44.24,44.47,49648.0,34.8827,35.0719,34.8748,35.0561,49648.0
2015-07-28 12:30:00,44.48,44.55,44.34,44.35,68537.0,35.064,35.1192,34.9537,34.9616,68537.0
2015-07-28 12:40:00,44.36,44.48,44.3,44.47,57512.0,34.9694,35.064,34.9221,35.0561,57512.0
2015-07-28 12:50:00,44.48,44.5,44.37,44.41,77378.0,35.064,35.0798,34.9773,35.0089,77378.0
2015-07-28 13:00:00,44.41,44.55,44.41,44.51,64705.0,35.0089,35.1192,35.0089,35.0877,64705.0
2015-07-28 13:10:00,44.52,44.72,44.44,44.66,57083.0,35.0956,35.2532,35.0325,35.2059,57083.0
2015-07-28 13:20:00,44.67,44.77,44.65,44.75,42677.0,35.2138,35.2926,35.198,35.2769,42677.0
2015-07-28 13:30:00,44.76,44.8,44.64,44.64,44158.0,35.2848,35.3163,35.1902,35.1902,44158.0
2015-07-28 13:40:00,44.64,44.78,44.61,44.77,53437.0,35.1902,35.3005,35.1665,35.2926,53437.0
2015-07-28 13:50:00,44.77,44.8,44.69,44.79,110298.0,35.2926,35.3163,35.2296,35.3084,110298.0
2015-07-28 14:00:00,44.79,44.82,44.73,44.8,93386.0,35.3084,35.3321,35.2611,35.3163,93386.0
2015-07-28 14:10:00,44.8,44.83,44.73,44.8,70324.0,35.3163,35.3399,35.2611,35.3163,70324.0
2015-07-28 14:20:00,44.8,44.8,44.72,44.72,64497.0,35.3163,35.3163,35.2532,35.2532,64497.0
2015-07-28 14:30:00,44.72,44.72,44.47,44.5,47791.0,35.2532,35.2532,35.0561,35.0798,47791.0
2015-07-28 14:40:00,44.49,44.58,44.48,44.56,57875.0,35.0719,35.1429,35.064,35.1271,57875.0
2015-07-28 14:50:00,44.55,44.73,44.55,44.72,50751.0,35.1192,35.2611,35.1192,35.2532,50751.0
2015-07-28 15:00:00,44.73,44.79,44.7,44.74,67913.0,35.2611,35.3084,35.2375,35.269,67913.0
2015-07-28 15:10:00,44.73,44.74,44.62,44.65,79615.0,35.2611,35.269,35.1744,35.198,79615.0
2015-07-28 15:20:00,44.65,44.66,44.55,44.55,82629.0,35.198,35.2059,35.1192,35.1192,82629.0
2015-07-28 15:30:00,44.56,44.63,44.54,44.54,110883.0,35.1271,35.1823,35.1113,35.1113,110883.0
2015-07-28 15:40:00,44.55,44.57,44.47,44.48,159062.0,35.1192,35.135,35.0561,35.064,159062.0
2015-07-28 15:50:00,44.47,44.56,44.47,44.5,283811.0,35.0561,35.1271,35.0561,35.0798,283811.0
2015-07-29 09:30:00,44.63,44.97,44.48,44.91,58467.0,35.1823,35.4503,35.064,35.403,58467.0
2015-07-29 09:40:00,44.9,44.98,44.79,44.91,87107.0,35.3951,35.4582,35.3084,35.403,87107.0
2015-07-29 09:50:00,44.9,44.9,44.73,44.74,77197.0,35.3951,35.3951,35.2611,35.269,77197.0
2015-07-29 10:00:00,44.73,44.74,44.54,44.56,57014.0,35.2611,35.269,35.1113,35.1271,57014.0
2015-07-29 10:10:00,44.57,44.7,44.5,44.7,46632.0,35.135,35.2375,35.0798,35.2375,46632.0
2015-07-29 10:20:00,44.7,44.71,44.57,44.6,37244.0,35.2375,35.2453,35.135,35.1586,37244.0
2015-07-29 10:30:00,44.6,44.98,44.6,44.8,97417.0,35.1586,35.4582,35.1586,35.3163,97417.0
2015-07-29 10:40:00,44.8,44.92,44.78,44.89,83746.0,35.3163,35.4109,35.3005,35.3872,83746.0
2015-07-29 10:50:00,44.9,44.94,44.71,44.76,36942.0,35.3951,35.4267,35.2453,35.2848,36942.0
2015-07-29 11:00:00,44.76,44.78,44.67,44.69,50120.0,35.2848,35.3005,35.2138,35.2296,50120.0
2015-07-29 11:10:00,44.7,44.77,44.66,44.76,47350.0,35.2375,35.2926,35.2059,35.2848,47350.0
2015-07-29 11:20:00,44.75,44.88,44.75,44.77,35854.0,35.2769,35.3794,35.2769,35.2926,35854.0
2015-07-29 11:30:00,44.78,44.9,44.77,44.9,35951.0,35.3005,35.3951,35.2926,35.3951,35951.0
2015-07-29 11:40:00,44.89,44.89,44.73,44.79,47915.0,35.3872,35.3872,35.2611,35.3084,47915.0
2015-07-29 11:50:00,44.79,44.94,44.71,44.94,44874.0,35.3084,35.4267,35.2453,35.4267,44874.0
2015-07-29 12:00:00,44.94,44.94,44.7,44.7,33155.0,35.4267,35.4267,35.2375,35.2375,33155.0
2015-07-29 12:10:00,44.71,44.8,44.69,44.71,21334.0,35.2453,35.3163,35.2296,35.2453,21334.0
2015-07-29 12:20:00,44.7,44.76,44.65,44.76,56983.0,35.2375,35.2848,35.198,35.2848,56983.0
2015-07-29 12:30:00,44.77,44.85,44.73,44.79,52638.0,35.2926,35.3557,35.2611,35.3084,52638.0
2015-07-29 12:40:00,44.78,44.84,44.65,44.79,37707.0,35.3005,35.3478,35.198,35.3084,37707.0
2015-07-29 12:50:00,44.79,44.92,44.75,44.83,72756.0,35.3084,35.4109,35.2769,35.3399,72756.0
2015-07-29 13:00:00,44.83,44.97,44.76,44.94,158581.0,35.3399,35.4503,35.2848,35.4267,158581.0
2015-07-29 13:10:00,44.96,45.0,44.91,44.94,37285.0,35.4424,35.474,35.403,35.4267,37285.0
2015-07-29 13:20:00,44.93,45.03,44.9,45.01,50489.0,35.4188,35.4976,35.3951,35.4818,50489.0
2015-07-29 13:30:00,45.0,45.16,45.0,45.16,71102.0,35.474,35.6001,35.474,35.6001,71102.0
2015-07-29 13:40:00,45.16,45.28,45.1,45.16,101677.0,35.6001,35.6947,35.5528,35.6001,101677.0
2015-07-29 13:50:00,45.15,45.22,45.08,45.21,40145.0,35.5922,35.6474,35.537,35.6395,40145.0
2015-07-29 14:00:00,45.19,45.35,44.96,45.05,89582.0,35.6237,35.7499,35.4424,35.5134,89582.0
2015-07-29 14:10:00,45.05,45.29,45.05,45.22,42027.0,35.5134,35.7026,35.5134,35.6474,42027.0
2015-07-29 14:20:00,45.22,45.27,45.11,45.23,39590.0,35.6474,35.6868,35.5607,35.6553,39590.0
2015-07-29 14:30:00,45.24,45.32,45.2,45.26,73658.0,35.6631,35.7262,35.6316,35.6789,73658.0
2015-07-29 14:40:00,45.27,45.35,45.17,45.33,77888.0,35.6868,35.7499,35.608,35.7341,77888.0
2015-07-29 14:50:00,45.35,45.41,45.3,45.37,55569.0,35.7499,35.7972,35.7104,35.7656,55569.0
2015-07-29 15:00:00,45.38,45.38,45.29,45.31,80885.0,35.7735,35.7735,35.7026,35.7183,80885.0
2015-07-29 15:10:00,45.31,45.34,45.22,45.24,81883.0,35.7183,35.742,35.6474,35.6631,81883.0
2015-07-29 15:20:00,45.25,45.46,45.24,45.46,93665.0,35.671,35.8366,35.6631,35.8366,93665.0
2015-07-29 15:30:00,45.46,45.5,45.31,45.34,99859.0,35.8366,35.8681,35.7183,35.742,99859.0
2015-07-29 15:40:00,45.36,45.45,45.36,45.45,121261.0,35.7577,35.8287,35.7577,35.8287,121261.0
2015-07-29 15:50:00,45.45,45.51,45.42,45.44,202068.0,35.8287,35.876,35.805,35.8208,202068.0
2015-07-30 09:30:00,45.4,45.76,45.3,45.38,70502.0,35.7893,36.0731,35.7104,35.7735,70502.0
2015-07-30 09:40:00,45.41,45.62,45.09,45.16,95467.0,35.7972,35.9627,35.5449,35.6001,95467.0
2015-07-30 09:50:00,45.14,45.34,45.0,45.11,49404.0,35.5843,35.742,35.474,35.5607,49404.0
2015-07-30 10:00:00,45.11,45.24,45.05,45.12,43742.0,35.5607,35.6631,35.5134,35.5686,43742.0
2015-07-30 10:10:00,45.11,45.14,45.04,45.06,33811.0,35.5607,35.5843,35.5055,35.5213,33811.0
2015-07-30 10:20:00,45.07,45.19,45.07,45.18,38026.0,35.5291,35.6237,35.5291,35.6158,38026.0
2015-07-30 10:30:00,45.19,45.25,45.14,45.16,107374.0,35.6237,35.671,35.5843,35.6001,107374.0
2015-07-30 10:40:00,45.17,45.35,45.16,45.33,28719.0,35.608,35.7499,35.6001,35.7341,28719.0
2015-07-30 10:50:00,45.32,45.39,45.24,45.33,47444.0,35.7262,35.7814,35.6631,35.7341,47444.0
2015-07-30 11:00:00,45.33,45.41,45.26,45.29,49395.0,35.7341,35.7972,35.6789,35.7026,49395.0
2015-07-30 11:10:00,45.31,45.41,45.3,45.38,42729.0,35.7183,35.7972,35.7104,35.7735,42729.0
2015-07-30 11:20:00,45.38,45.53,45.38,45.43,36467.0,35.7735,35.8918,35.7735,35.8129,36467.0
2015-07-30 11:30:00,45.42,45.44,45.24,45.25,46753.0,35.805,35.8208,35.6631,35.671,46753.0
2015-07-30 11:40:00,45.24,45.32,45.19,45.25,41743.0,35.6631,35.7262,35.6237,35.671,41743.0
2015-07-30 11:50:00,45.25,45.3,45.17,45.26,62596.0,35.671,35.7104,35.608,35.6789,62596.0
2015-07-30 12:00:00,45.27,45.27,45.12,45.17,21654.0,35.6868,35.6868,35.5686,35.608,21654.0
2015-07-30 12:10:00,45.16,45.16,45.05,45.12,26764.0,35.6001,35.6001,35.5134,35.5686,26764.0
2015-07-30 12:20:00,45.12,45.13,44.95,44.95,34965.0,35.5686,35.5764,35.4345,35.4345,34965.0
2015-07-30 12:30:00,44.98,45.02,44.82,44.87,59923.0,35.4582,35.4897,35.3321,35.3715,59923.0
2015-07-30 12:40:00,44.86,44.95,44.83,44.93,30862.0,35.3636,35.4345,35.3399,35.4188,30862.0
2015-07-30 12:50:00,44.93,45.01,44.9,45.0,32449.0,35.4188,35.4818,35.3951,35.474,32449.0
2015-07-30 13:00:00,44.99,45.0,44.9,44.95,24552.0,35.4661,35.474,35.3951,35.4345,24552.0
2015-07-30 13:10:00,44.94,44.94,44.85,44.91,44018.0,35.4267,35.4267,35.3557,35.403,44018.0
2015-07-30 13:20:00,44.91,44.92,44.67,44.67,36701.0,35.403,35.4109,35.2138,35.2138,36701.0
2015-07-30 13:30:00,44.67,44.7,44.54,44.58,73116.0,35.2138,35.2375,35.1113,35.1429,73116.0
2015-07-30 13:40:00,44.58,44.72,44.57,44.72,35275.0,35.1429,35.2532,35.135,35.2532,35275.0
2015-07-30 13:50:00,44.72,44.74,44.6,44.66,22721.0,35.2532,35.269,35.1586,35.2059,22721.0
2015-07-30 14:00:00,44.66,44.7,44.54,44.55,65061.0,35.2059,35.2375,35.1113,35.1192,65061.0
2015-07-30 14:10:00,44.53,44.66,44.53,44.61,24805.0,35.1034,35.2059,35.1034,35.1665,24805.0
2015-07-30 14:20:00,44.6,44.65,44.56,44.61,26952.0,35.1586,35.198,35.1271,35.1665,26952.0
2015-07-30 14:30:00,44.62,44.66,44.5,44.5,50519.0,35.1744,35.2059,35.0798,35.0798,50519.0
2015-07-30 14:40:00,44.5,44.74,44.43,44.73,61120.0,35.0798,35.269,35.0246,35.2611,61120.0
2015-07-30 14:50:00,44.72,44.93,44.71,44.91,87711.0,35.2532,35.4188,35.2453,35.403,87711.0
2015-07-30 15:00:00,44.89,44.9,44.73,44.74,45903.0,35.3872,35.3951,35.2611,35.269,45903.0
2015-07-30 15:10:00,44.74,44.76,44.69,44.75,59705.0,35.269,35.2848,35.2296,35.2769,59705.0
2015-07-30 15:20:00,44.75,44.75,44.66,44.71,59883.0,35.2769,35.2769,35.2059,35.2453,59883.0
2015-07-30 15:30:00,44.7,44.75,44.67,44.74,71941.0,35.2375,35.2769,35.2138,35.269,71941.0
2015-07-30 15:40:00,44.73,44.83,44.72,44.82,105302.0,35.2611,35.3399,35.2532,35.3321,105302.0
2015-07-30 15:50:00,44.82,44.88,44.8,44.83,185025.0,35.3321,35.3794,35.3163,35.3399,185025.0
2015-07-31 09:30:00,45.18,45.32,44.78,44.78,32878.0,35.6158,35.7262,35.3005,35.3005,32878.0
2015-07-31 09:40:00,44.82,44.92,44.72,44.72,25762.0,35.3321,35.4109,35.2532,35.2532,25762.0
2015-07-31 09:50:00,44.73,44.76,44.58,44.59,40479.0,35.2611,35.2848,35.1429,35.1507,40479.0
2015-07-31 10:00:00,44.6,44.71,44.13,44.2,199165.0,35.1586,35.2453,34.7881,34.8433,199165.0
2015-07-31 10:10:00,44.2,44.28,44.12,44.24,69316.0,34.8433,34.9064,34.7802,34.8748,69316.0
2015-07-31 10:20:00,44.24,44.44,44.19,44.26,41615.0,34.8748,35.0325,34.8354,34.8906,41615.0
2015-07-31 10:30:00,44.26,44.41,44.26,44.37,39881.0,34.8906,35.0089,34.8906,34.9773,39881.0
2015-07-31 10:40:00,44.38,44.49,44.36,44.47,61647.0,34.9852,35.0719,34.9694,35.0561,61647.0
2015-07-31 10:50:00,44.45,44.52,44.39,44.48,36952.0,35.0404,35.0956,34.9931,35.064,36952.0
2015-07-31 11:00:00,44.47,44.49,44.39,44.45,17529.0,35.0561,35.0719,34.9931,35.0404,17529.0
2015-07-31 11:10:00,44.46,44.53,44.46,44.48,26310.0,35.0483,35.1034,35.0483,35.064,26310.0
2015-07-31 11:20:00,44.48,44.54,44.43,44.49,25467.0,35.064,35.1113,35.0246,35.0719,25467.0
2015-07-31 11:30:00,44.49,44.56,44.49,44.5,55940.0,35.0719,35.1271,35.0719,35.0798,55940.0
2015-07-31 11:40:00,44.51,44.55,44.5,44.52,47280.0,35.0877,35.1192,35.0798,35.0956,47280.0
2015-07-31 11:50:00,44.53,44.54,44.46,44.46,32122.0,35.1034,35.1113,35.0483,35.0483,32122.0
2015-07-31 12:00:00,44.45,44.51,44.45,44.51,34883.0,35.0404,35.0877,35.0404,35.0877,34883.0
2015-07-31 12:10:00,44.51,44.54,44.48,44.49,44617.0,35.0877,35.1113,35.064,35.0719,44617.0
2015-07-31 12:20:00,44.5,44.54,44.47,44.52,19628.0,35.0798,35.1113,35.0561,35.0956,19628.0
2015-07-31 12:30:00,44.52,44.53,44.45,44.47,20276.0,35.0956,35.1034,35.0404,35.0561,20276.0
2015-07-31 12:40:00,44.46,44.55,44.45,44.46,27061.0,35.0483,35.1192,35.0404,35.0483,27061.0
2015-07-31 12:50:00,44.46,44.56,44.45,44.45,22753.0,35.0483,35.1271,35.0404,35.0404,22753.0
2015-07-31 13:00:00,44.44,44.49,44.35,44.35,29734.0,35.0325,35.0719,34.9616,34.9616,29734.0
2015-07-31 13:10:00,44.34,44.37,44.28,44.36,25739.0,34.9537,34.9773,34.9064,34.9694,25739.0
2015-07-31 13:20:00,44.35,44.36,44.2,44.21,20997.0,34.9616,34.9694,34.8433,34.8512,20997.0
2015-07-31 13:30:00,44.22,44.25,44.16,44.16,53383.0,34.8591,34.8827,34.8118,34.8118,53383.0
2015-07-31 13:40:00,44.15,44.18,44.07,44.07,25506.0,34.8039,34.8275,34.7408,34.7408,25506.0
2015-07-31 13:50:00,44.08,44.17,44.07,44.13,22296.0,34.7487,34.8197,34.7408,34.7881,22296.0
2015-07-31 14:00:00,44.13,44.28,44.12,44.24,33942.0,34.7881,34.9064,34.7802,34.8748,33942.0
2015-07-31 14:10:00,44.24,44.28,44.21,44.25,26228.0,34.8748,34.9064,34.8512,34.8827,26228.0
2015-07-31 14:20:00,44.26,44.26,44.17,44.2,31410.0,34.8906,34.8906,34.8197,34.8433,31410.0
2015-07-31 14:30:00,44.19,44.24,44.14,44.17,36105.0,34.8354,34.8748,34.796,34.8197,36105.0
2015-07-31 14:40:00,44.17,44.24,44.14,44.18,50776.0,34.8197,34.8748,34.796,34.8275,50776.0
2015-07-31 14:50:00,44.17,44.25,44.11,44.12,40177.0,34.8197,34.8827,34.7724,34.7802,40177.0
2015-07-31 15:00:00,44.13,44.15,44.04,44.07,54783.0,34.7881,34.8039,34.7172,34.7408,54783.0
2015-07-31 15:10:00,44.07,44.1,44.01,44.1,78000.0,34.7408,34.7645,34.6935,34.7645,78000.0
2015-07-31 15:20:00,44.11,44.17,44.05,44.05,58755.0,34.7724,34.8197,34.7251,34.7251,58755.0
2015-07-31 15:30:00,44.05,44.15,44.05,44.12,69907.0,34.7251,34.8039,34.7251,34.7802,69907.0
2015-07-31 15:40:00,44.11,44.16,44.08,44.15,98068.0,34.7724,34.8118,34.7487,34.8039,98068.0
2015-07-31 15:50:00,44.15,44.15,44.09,44.14,193376.0,34.8039,34.8039,34.7566,34.796,193376.0
2015-08-03 09:30:00,44.01,44.04,43.64,43.74,45972.0,34.6935,34.7172,34.4019,34.4807,45972.0
2015-08-03 09:40:00,43.69,43.82,43.55,43.73,32065.0,34.4413,34.5437,34.3309,34.4728,32065.0
2015-08-03 09:50:00,43.75,44.03,43.75,43.95,28388.0,34.4886,34.7093,34.4886,34.6462,28388.0
2015-08-03 10:00:00,43.95,44.09,43.92,43.99,43254.0,34.6462,34.7566,34.6226,34.6778,43254.0
2015-08-03 10:10:00,43.98,44.17,43.98,44.14,26322.0,34.6699,34.8197,34.6699,34.796,26322.0
2015-08-03 10:20:00,44.13,44.16,43.99,44.04,21377.0,34.7881,34.8118,34.6778,34.7172,21377.0
2015-08-03 10:30:00,44.03,44.12,43.97,44.08,81144.0,34.7093,34.7802,34.662,34.7487,81144.0
2015-08-03 10:40:00,44.08,44.29,44.07,44.29,22094.0,34.7487,34.9143,34.7408,34.9143,22094.0
2015-08-03 10:50:00,44.27,44.41,44.23,44.32,25161.0,34.8985,35.0089,34.867,34.9379,25161.0
2015-08-03 11:00:00,44.33,44.38,44.27,44.36,30413.0,34.9458,34.9852,34.8985,34.9694,30413.0
2015-08-03 11:10:00,44.36,44.41,44.32,44.35,31780.0,34.9694,35.0089,34.9379,34.9616,31780.0
2015-08-03 11:20:00,44.35,44.42,44.29,44.33,20958.0,34.9616,35.0167,34.9143,34.9458,20958.0
2015-08-03 11:30:00,44.34,44.47,44.32,44.44,42261.0,34.9537,35.0561,34.9379,35.0325,42261.0
2015-08-03 11:40:00,44.43,44.49,44.39,44.43,64834.0,35.0246,35.0719,34.9931,35.0246,64834.0
2015-08-03 11:50:00,44.44,44.48,44.4,44.43,19226.0,35.0325,35.064,35.001,35.0246,19226.0
2015-08-03 12:00:00,44.45,44.47,44.37,44.44,40631.0,35.0404,35.0561,34.9773,35.0325,40631.0
2015-08-03 12:10:00,44.44,44.47,44.38,44.38,29063.0,35.0325,35.0561,34.9852,34.9852,29063.0
2015-08-03 12:20:00,44.39,44.47,44.37,44.45,44760.0,34.9931,35.0561,34.9773,35.0404,44760.0
2015-08-03 12:30:00,44.45,44.45,44.33,44.35,36882.0,35.0404,35.0404,34.9458,34.9616,36882.0
2015-08-03 12:40:00,44.35,44.36,44.23,44.24,32272.0,34.9616,34.9694,34.867,34.8748,32272.0
2015-08-03 12:50:00,44.26,44.32,44.22,44.31,15789.0,34.8906,34.9379,34.8591,34.93,15789.0
2015-08-03 13:00:00,44.3,44.39,44.25,44.26,33836.0,34.9221,34.9931,34.8827,34.8906,33836.0
2015-08-03 13:10:00,44.23,44.29,44.19,44.2,28347.0,34.867,34.9143,34.8354,34.8433,28347.0
2015-08-03 13:20:00,44.19,44.25,44.19,44.22,23070.0,34.8354,34.8827,34.8354,34.8591,23070.0
2015-08-03 13:30:00,44.22,44.3,44.18,44.26,23588.0,34.8591,34.9221,34.8275,34.8906,23588.0
2015-08-03 13:40:00,44.25,44.35,44.24,44.35,13489.0,34.8827,34.9616,34.8748,34.9616,13489.0
2015-08-03 13:50:00,44.34,44.37,44.29,44.3,17974.0,34.9537,34.9773,34.9143,34.9221,17974.0
2015-08-03 14:00:00,44.3,44.34,44.25,44.3,21761.0,34.9221,34.9537,34.8827,34.9221,21761.0
2015-08-03 14:10:00,44.3,44.31,44.24,44.25,30564.0,34.9221,34.93,34.8748,34.8827,30564.0
2015-08-03 14:20:00,44.26,44.26,44.21,44.22,26745.0,34.8906,34.8906,34.8512,34.8591,26745.0
2015-08-03 14:30:00,44.22,44.41,44.21,44.4,66048.0,34.8591,35.0089,34.8512,35.001,66048.0
2015-08-03 14:40:00,44.4,44.42,44.31,44.34,27527.0,35.001,35.0167,34.93,34.9537,27527.0
2015-08-03 14:50:00,44.35,44.38,44.32,44.35,28500.0,34.9616,34.9852,34.9379,34.9616,28500.0
2015-08-03 15:00:00,44.34,44.42,44.33,44.38,36000.0,34.9537,35.0167,34.9458,34.9852,36000.0
2015-08-03 15:10:00,44.39,44.47,44.33,44.47,70251.0,34.9931,35.0561,34.9458,35.0561,70251.0
2015-08-03 15:20:00,44.47,44.51,44.42,44.45,72172.0,35.0561,35.0877,35.0167,35.0404,72172.0
2015-08-03 15:30:00,44.44,44.48,44.37,44.47,51730.0,35.0325,35.064,34.9773,35.0561,51730.0
2015-08-03 15:40:00,44.48,44.52,44.44,44.48,74391.0,35.064,35.0956,35.0325,35.064,74391.0
2015-08-03 15:50:00,44.47,44.55,44.43,44.54,148009.0,35.0561,35.1192,35.0246,35.1113,148009.0
2015-08-04 09:30:00,44.76,44.89,44.58,44.82,49709.0,35.2848,35.3872,35.1429,35.3321,49709.0
2015-08-04 09:40:00,44.8,45.04,44.73,44.99,24311.0,35.3163,35.5055,35.2611,35.4661,24311.0
2015-08-04 09:50:00,45.0,45.04,44.79,44.91,22140.0,35.474,35.5055,35.3084,35.403,22140.0
2015-08-04 10:00:00,44.89,44.98,44.78,44.98,40590.0,35.3872,35.4582,35.3005,35.4582,40590.0
2015-08-04 10:10:00,44.97,45.06,44.9,45.0,41362.0,35.4503,35.5213,35.3951,35.474,41362.0
2015-08-04 10:20:00,44.99,45.08,44.93,44.94,24329.0,35.4661,35.537,35.4188,35.4267,24329.0
2015-08-04 10:30:00,44.95,45.02,44.86,44.86,29266.0,35.4345,35.4897,35.3636,35.3636,29266.0
2015-08-04 10:40:00,44.85,44.97,44.82,44.95,26144.0,35.3557,35.4503,35.3321,35.4345,26144.0
2015-08-04 10:50:00,44.96,44.96,44.85,44.95,30272.0,35.4424,35.4424,35.3557,35.4345,30272.0
2015-08-04 11:00:00,44.95,45.03,44.9,44.98,19959.0,35.4345,35.4976,35.3951,35.4582,19959.0
2015-08-04 11:10:00,44.99,45.07,44.81,44.81,56023.0,35.4661,35.5291,35.3242,35.3242,56023.0
2015-08-04 11:20:00,44.81,44.81,44.72,44.79,12024.0,35.3242,35.3242,35.2532,35.3084,12024.0
2015-08-04 11:30:00,44.79,44.8,44.63,44.64,17107.0,35.3084,35.3163,35.1823,35.1902,17107.0
2015-08-04 11:40:00,44.65,44.73,44.64,44.71,24573.0,35.198,35.2611,35.1902,35.2453,24573.0
2015-08-04 11:50:00,44.71,44.81,44.71,44.78,25456.0,35.2453,35.3242,35.2453,35.3005,25456.0
2015-08-04 12:00:00,44.78,44.88,44.78,44.86,14944.0,35.3005,35.3794,35.3005,35.3636,14944.0
2015-08-04 12:10:00,44.87,44.88,44.78,44.86,26387.0,35.3715,35.3794,35.3005,35.3636,26387.0
2015-08-04 12:20:00,44.86,44.88,44.82,44.83,27971.0,35.3636,35.3794,35.3321,35.3399,27971.0
2015-08-04 12:30:00,44.83,44.91,44.83,44.87,32948.0,35.3399,35.403,35.3399,35.3715,32948.0
2015-08-04 12:40:00,44.88,44.89,44.83,44.86,31619.0,35.3794,35.3872,35.3399,35.3636,31619.0
2015-08-04 12:50:00,44.86,44.93,44.83,44.85,13489.0,35.3636,35.4188,35.3399,35.3557,13489.0
2015-08-04 13:00:00,44.83,44.85,44.73,44.73,27766.0,35.3399,35.3557,35.2611,35.2611,27766.0
2015-08-04 13:10:00,44.73,44.75,44.64,44.64,16932.0,35.2611,35.2769,35.1902,35.1902,16932.0
2015-08-04 13:20:00,44.64,44.66,44.55,44.55,16971.0,35.1902,35.2059,35.1192,35.1192,16971.0
2015-08-04 13:30:00,44.57,44.72,44.56,44.72,24169.0,35.135,35.2532,35.1271,35.2532,24169.0
2015-08-04 13:40:00,44.71,44.71,44.6,44.6,39219.0,35.2453,35.2453,35.1586,35.1586,39219.0
2015-08-04 13:50:00,44.61,44.69,44.58,44.68,20313.0,35.1665,35.2296,35.1429,35.2217,20313.0
2015-08-04 14:00:00,44.67,44.67,44.61,44.65,37023.0,35.2138,35.2138,35.1665,35.198,37023.0
2015-08-04 14:10:00,44.63,44.64,44.57,44.63,23523.0,35.1823,35.1902,35.135,35.1823,23523.0
2015-08-04 14:20:00,44.64,44.66,44.61,44.66,14353.0,35.1902,35.2059,35.1665,35.2059,14353.0
2015-08-04 14:30:00,44.66,44.76,44.64,44.75,36123.0,35.2059,35.2848,35.1902,35.2769,36123.0
2015-08-04 14:40:00,44.74,44.84,44.74,44.84,32906.0,35.269,35.3478,35.269,35.3478,32906.0
2015-08-04 14:50:00,44.83,44.9,44.79,44.83,39211.0,35.3399,35.3951,35.3084,35.3399,39211.0
2015-08-04 15:00:00,44.83,44.86,44.78,44.86,37916.0,35.3399,35.3636,35.3005,35.3636,37916.0
2015-08-04 15:10:00,44.86,44.92,44.85,44.91,84752.0,35.3636,35.4109,35.3557,35.403,84752.0
2015-08-04 15:20:00,44.92,45.01,44.9,45.01,89091.0,35.4109,35.4818,35.3951,35.4818,89091.0
2015-08-04 15:30:00,45.0,45.01,44.92,44.92,100047.0,35.474,35.4818,35.4109,35.4109,100047.0
2015-08-04 15:40:00,44.92,44.97,44.87,44.89,94612.0,35.4109,35.4503,35.3715,35.3872,94612.0
2015-08-04 15:50:00,44.89,45.01,44.88,45.0,182442.0,35.3872,35.4818,35.3794,35.474,182442.0
2015-08-05 09:30:00,45.3,45.88,45.3,45.42,60280.0,35.7104,36.1677,35.7104,35.805,60280.0
2015-08-05 09:40:00,45.43,45.86,45.39,45.85,52996.0,35.8129,36.1519,35.7814,36.144,52996.0
2015-08-05 09:50:00,45.89,46.08,45.81,45.96,95818.0,36.1755,36.3253,36.1125,36.2307,95818.0
2015-08-05 10:00:00,45.97,46.05,45.86,45.96,63671.0,36.2386,36.3017,36.1519,36.2307,63671.0
2015-08-05 10:10:00,45.96,46.16,45.92,45.94,91708.0,36.2307,36.3884,36.1992,36.215,91708.0
2015-08-05 10:20:00,45.94,46.1,45.93,46.06,35684.0,36.215,36.3411,36.2071,36.3096,35684.0
2015-08-05 10:30:00,46.07,46.16,45.96,45.96,34530.0,36.3174,36.3884,36.2307,36.2307,34530.0
2015-08-05 10:40:00,45.94,46.0,45.73,45.75,27159.0,36.215,36.2623,36.0494,36.0652,27159.0
2015-08-05 10:50:00,45.74,45.76,45.48,45.5,72342.0,36.0573,36.0731,35.8523,35.8681,72342.0
2015-08-05 11:00:00,45.5,45.65,45.46,45.56,46445.0,35.8681,35.9864,35.8366,35.9154,46445.0
2015-08-05 11:10:00,45.56,45.71,45.53,45.64,30908.0,35.9154,36.0337,35.8918,35.9785,30908.0
2015-08-05 11:20:00,45.63,45.78,45.61,45.74,51415.0,35.9706,36.0888,35.9548,36.0573,51415.0
2015-08-05 11:30:00,45.75,45.84,45.65,45.66,81412.0,36.0652,36.1361,35.9864,35.9942,81412.0
2015-08-05 11:40:00,45.66,45.72,45.62,45.7,45771.0,35.9942,36.0415,35.9627,36.0258,45771.0
2015-08-05 11:50:00,45.68,45.7,45.58,45.59,47790.0,36.01,36.0258,35.9312,35.9391,47790.0
2015-08-05 12:00:00,45.62,45.63,45.56,45.56,26121.0,35.9627,35.9706,35.9154,35.9154,26121.0
2015-08-05 12:10:00,45.56,45.66,45.45,45.48,31610.0,35.9154,35.9942,35.8287,35.8523,31610.0
2015-08-05 12:20:00,45.49,45.5,45.39,45.45,21834.0,35.8602,35.8681,35.7814,35.8287,21834.0
2015-08-05 12:30:00,45.44,45.49,45.39,45.4,40418.0,35.8208,35.8602,35.7814,35.7893,40418.0
2015-08-05 12:40:00,45.4,45.45,45.32,45.43,29617.0,35.7893,35.8287,35.7262,35.8129,29617.0
2015-08-05 12:50:00,45.44,45.46,45.32,45.46,60765.0,35.8208,35.8366,35.7262,35.8366,60765.0
2015-08-05 13:00:00,45.45,45.48,45.37,45.45,36005.0,35.8287,35.8523,35.7656,35.8287,36005.0
2015-08-05 13:10:00,45.46,45.46,45.35,45.39,23006.0,35.8366,35.8366,35.7499,35.7814,23006.0
2015-08-05 13:20:00,45.38,45.38,45.31,45.34,13027.0,35.7735,35.7735,35.7183,35.742,13027.0
2015-08-05 13:30:00,45.35,45.39,45.3,45.38,20290.0,35.7499,35.7814,35.7104,35.7735,20290.0
2015-08-05 13:40:00,45.38,45.49,45.36,45.46,17092.0,35.7735,35.8602,35.7577,35.8366,17092.0
2015-08-05 13:50:00,45.45,45.45,45.36,45.42,17166.0,35.8287,35.8287,35.7577,35.805,17166.0
2015-08-05 14:00:00,45.41,45.51,45.37,45.48,17006.0,35.7972,35.876,35.7656,35.8523,17006.0
2015-08-05 14:10:00,45.46,45.54,45.43,45.53,29853.0,35.8366,35.8996,35.8129,35.8918,29853.0
2015-08-05 14:20:00,45.54,45.64,45.51,45.61,31136.0,35.8996,35.9785,35.876,35.9548,31136.0
2015-08-05 14:30:00,45.62,45.62,45.55,45.57,25670.0,35.9627,35.9627,35.9075,35.9233,25670.0
2015-08-05 14:40:00,45.57,45.59,45.52,45.59,40164.0,35.9233,35.9391,35.8839,35.9391,40164.0
2015-08-05 14:50:00,45.59,45.59,45.54,45.58,44648.0,35.9391,35.9391,35.8996,35.9312,44648.0
2015-08-05 15:00:00,45.59,45.63,45.58,45.61,57473.0,35.9391,35.9706,35.9312,35.9548,57473.0
2015-08-05 15:10:00,45.61,45.65,45.58,45.61,49509.0,35.9548,35.9864,35.9312,35.9548,49509.0
2015-08-05 15:20:00,45.61,45.62,45.55,45.56,46285.0,35.9548,35.9627,35.9075,35.9154,46285.0
2015-08-05 15:30:00,45.57,45.58,45.44,45.48,90661.0,35.9233,35.9312,35.8208,35.8523,90661.0
2015-08-05 15:40:00,45.49,45.55,45.44,45.5,73692.0,35.8602,35.9075,35.8208,35.8681,73692.0
2015-08-05 15:50:00,45.49,45.55,45.42,45.5,165341.0,35.8602,35.9075,35.805,35.8681,165341.0
2015-08-06 09:30:00,45.44,45.66,45.29,45.4,51689.0,35.8208,35.9942,35.7026,35.7893,51689.0
2015-08-06 09:40:00,45.4,45.66,45.33,45.66,50132.0,35.7893,35.9942,35.7341,35.9942,50132.0
2015-08-06 09:50:00,45.67,45.67,45.29,45.38,116349.0,36.0021,36.0021,35.7026,35.7735,116349.0
2015-08-06 10:00:00,45.4,45.4,45.3,45.35,21113.0,35.7893,35.7893,35.7104,35.7499,21113.0
2015-08-06 10:10:00,45.34,45.6,45.32,45.55,124341.0,35.742,35.9469,35.7262,35.9075,124341.0
2015-08-06 10:20:00,45.53,45.68,45.49,45.59,32158.0,35.8918,36.01,35.8602,35.9391,32158.0
2015-08-06 10:30:00,45.59,45.85,45.58,45.85,100985.0,35.9391,36.144,35.9312,36.144,100985.0
2015-08-06 10:40:00,45.84,45.9,45.75,45.88,36695.0,36.1361,36.1834,36.0652,36.1677,36695.0
2015-08-06 10:50:00,45.87,45.89,45.65,45.7,30384.0,36.1598,36.1755,35.9864,36.0258,30384.0
2015-08-06 11:00:00,45.7,45.76,45.65,45.67,31913.0,36.0258,36.0731,35.9864,36.0021,31913.0
2015-08-06 11:10:00,45.65,45.67,45.54,45.63,50188.0,35.9864,36.0021,35.8996,35.9706,50188.0
2015-08-06 11:20:00,45.65,45.67,45.46,45.48,25084.0,35.9864,36.0021,35.8366,35.8523,25084.0
2015-08-06 11:30:00,45.49,45.56,45.41,45.56,32983.0,35.8602,35.9154,35.7972,35.9154,32983.0
2015-08-06 11:40:00,45.55,45.76,45.54,45.72,34735.0,35.9075,36.0731,35.8996,36.0415,34735.0
2015-08-06 11:50:00,45.73,45.95,45.7,45.83,35245.0,36.0494,36.2228,36.0258,36.1283,35245.0
2015-08-06 12:00:00,45.81,45.88,45.78,45.88,17384.0,36.1125,36.1677,36.0888,36.1677,17384.0
2015-08-06 12:10:00,45.88,45.98,45.86,45.91,18844.0,36.1677,36.2465,36.1519,36.1913,18844.0
2015-08-06 12:20:00,45.9,45.92,45.78,45.9,24697.0,36.1834,36.1992,36.0888,36.1834,24697.0
2015-08-06 12:30:00,45.9,45.9,45.73,45.76,40973.0,36.1834,36.1834,36.0494,36.0731,40973.0
2015-08-06 12:40:00,45.77,45.83,45.74,45.79,35215.0,36.081,36.1283,36.0573,36.0967,35215.0
2015-08-06 12:50:00,45.79,45.8,45.7,45.75,20592.0,36.0967,36.1046,36.0258,36.0652,20592.0
2015-08-06 13:00:00,45.74,45.83,45.7,45.76,28307.0,36.0573,36.1283,36.0258,36.0731,28307.0
2015-08-06 13:10:00,45.75,45.76,45.67,45.69,30642.0,36.0652,36.0731,36.0021,36.0179,30642.0
2015-08-06 13:20:00,45.7,45.8,45.7,45.76,32807.0,36.0258,36.1046,36.0258,36.0731,32807.0
2015-08-06 13:30:00,45.76,45.79,45.7,45.72,29320.0,36.0731,36.0967,36.0258,36.0415,29320.0
2015-08-06 13:40:00,45.72,45.81,45.69,45.77,30083.0,36.0415,36.1125,36.0179,36.081,30083.0
2015-08-06 13:50:00,45.78,45.85,45.77,45.82,34867.0,36.0888,36.144,36.081,36.1204,34867.0
2015-08-06 14:00:00,45.83,45.83,45.74,45.76,24065.0,36.1283,36.1283,36.0573,36.0731,24065.0
2015-08-06 14:10:00,45.75,45.75,45.62,45.72,23111.0,36.0652,36.0652,35.9627,36.0415,23111.0
2015-08-06 14:20:00,45.71,45.81,45.71,45.81,24041.0,36.0337,36.1125,36.0337,36.1125,24041.0
2015-08-06 14:30:00,45.8,45.83,45.74,45.76,24375.0,36.1046,36.1283,36.0573,36.0731,24375.0
2015-08-06 14:40:00,45.75,45.81,45.72,45.76,35501.0,36.0652,36.1125,36.0415,36.0731,35501.0
2015-08-06 14:50:00,45.76,45.76,45.62,45.68,25609.0,36.0731,36.0731,35.9627,36.01,25609.0
2015-08-06 15:00:00,45.69,45.7,45.64,45.66,32611.0,36.0179,36.0258,35.9785,35.9942,32611.0
2015-08-06 15:10:00,45.67,45.75,45.65,45.75,49027.0,36.0021,36.0652,35.9864,36.0652,49027.0
2015-08-06 15:20:00,45.74,45.76,45.66,45.71,67066.0,36.0573,36.0731,35.9942,36.0337,67066.0
2015-08-06 15:30:00,45.71,45.72,45.63,45.69,53411.0,36.0337,36.0415,35.9706,36.0179,53411.0
2015-08-06 15:40:00,45.69,45.79,45.69,45.77,59789.0,36.0179,36.0967,36.0179,36.081,59789.0
2015-08-06 15:50:00,45.76,45.81,45.69,45.7,194030.0,36.0731,36.1125,36.0179,36.0258,194030.0
2015-08-07 09:30:00,45.44,45.69,45.23,45.62,57890.0,35.8208,36.0179,35.6553,35.9627,57890.0
2015-08-07 09:40:00,45.63,46.08,45.61,45.9,75944.0,35.9706,36.3253,35.9548,36.1834,75944.0
2015-08-07 09:50:00,45.9,45.93,45.77,45.77,26673.0,36.1834,36.2071,36.081,36.081,26673.0
2015-08-07 10:00:00,45.73,45.87,45.61,45.84,31355.0,36.0494,36.1598,35.9548,36.1361,31355.0
2015-08-07 10:10:00,45.83,45.94,45.83,45.9,21648.0,36.1283,36.215,36.1283,36.1834,21648.0
2015-08-07 10:20:00,45.89,45.91,45.71,45.75,35335.0,36.1755,36.1913,36.0337,36.0652,35335.0
2015-08-07 10:30:00,45.76,45.79,45.64,45.69,34643.0,36.0731,36.0967,35.9785,36.0179,34643.0
2015-08-07 10:40:00,45.68,45.83,45.66,45.81,45419.0,36.01,36.1283,35.9942,36.1125,45419.0
2015-08-07 10:50:00,45.82,45.88,45.64,45.66,47485.0,36.1204,36.1677,35.9785,35.9942,47485.0
2015-08-07 11:00:00,45.67,45.69,45.54,45.56,38726.0,36.0021,36.0179,35.8996,35.9154,38726.0
2015-08-07 11:10:00,45.55,45.59,45.45,45.48,33060.0,35.9075,35.9391,35.8287,35.8523,33060.0
2015-08-07 11:20:00,45.49,45.54,45.41,45.47,26907.0,35.8602,35.8996,35.7972,35.8445,26907.0
2015-08-07 11:30:00,45.47,45.72,45.47,45.72,39563.0,35.8445,36.0415,35.8445,36.0415,39563.0
2015-08-07 11:40:00,45.73,45.82,45.71,45.73,28085.0,36.0494,36.1204,36.0337,36.0494,28085.0
2015-08-07 11:50:00,45.74,45.77,45.6,45.64,26197.0,36.0573,36.081,35.9469,35.9785,26197.0
2015-08-07 12:00:00,45.66,45.74,45.65,45.74,21272.0,35.9942,36.0573,35.9864,36.0573,21272.0
2015-08-07 12:10:00,45.73,45.73,45.62,45.66,30030.0,36.0494,36.0494,35.9627,35.9942,30030.0
2015-08-07 12:20:00,45.65,45.66,45.51,45.52,36656.0,35.9864,35.9942,35.876,35.8839,36656.0
2015-08-07 12:30:00,45.52,45.56,45.44,45.51,39948.0,35.8839,35.9154,35.8208,35.876,39948.0
2015-08-07 12:40:00,45.5,45.55,45.45,45.45,34720.0,35.8681,35.9075,35.8287,35.8287,34720.0
2015-08-07 12:50:00,45.45,45.51,45.39,45.43,36807.0,35.8287,35.876,35.7814,35.8129,36807.0
2015-08-07 13:00:00,45.43,45.45,45.35,45.36,30023.0,35.8129,35.8287,35.7499,35.7577,30023.0
2015-08-07 13:10:00,45.36,45.42,45.34,45.4,22659.0,35.7577,35.805,35.742,35.7893,22659.0
2015-08-07 13:20:00,45.39,45.42,45.25,45.32,46518.0,35.7814,35.805,35.671,35.7262,46518.0
2015-08-07 13:30:00,45.32,45.41,45.31,45.35,32789.0,35.7262,35.7972,35.7183,35.7499,32789.0
2015-08-07 13:40:00,45.35,45.42,45.32,45.41,27356.0,35.7499,35.805,35.7262,35.7972,27356.0
2015-08-07 13:50:00,45.41,45.41,45.21,45.25,36509.0,35.7972,35.7972,35.6395,35.671,36509.0
2015-08-07 14:00:00,45.24,45.29,45.23,45.25,73427.0,35.6631,35.7026,35.6553,35.671,73427.0
2015-08-07 14:10:00,45.25,45.27,45.16,45.16,49692.0,35.671,35.6868,35.6001,35.6001,49692.0
2015-08-07 14:20:00,45.15,45.2,45.11,45.2,43900.0,35.5922,35.6316,35.5607,35.6316,43900.0
2015-08-07 14:30:00,45.19,45.23,45.15,45.19,39624.0,35.6237,35.6553,35.5922,35.6237,39624.0
2015-08-07 14:40:00,45.18,45.18,44.98,45.06,79052.0,35.6158,35.6158,35.4582,35.5213,79052.0
2015-08-07 14:50:00,45.05,45.18,45.05,45.13,64377.0,35.5134,35.6158,35.5134,35.5764,64377.0
2015-08-07 15:00:00,45.12,45.17,45.07,45.1,64690.0,35.5686,35.608,35.5291,35.5528,64690.0
2015-08-07 15:10:00,45.1,45.1,45.01,45.07,65684.0,35.5528,35.5528,35.4818,35.5291,65684.0
2015-08-07 15:20:00,45.06,45.14,45.03,45.11,87453.0,35.5213,35.5843,35.4976,35.5607,87453.0
2015-08-07 15:30:00,45.11,45.14,45.05,45.07,80765.0,35.5607,35.5843,35.5134,35.5291,80765.0
2015-08-07 15:40:00,45.06,45.09,45.04,45.08,111306.0,35.5213,35.5449,35.5055,35.537,111306.0
2015-08-07 15:50:00,45.08,45.16,45.06,45.16,236401.0,35.537,35.6001,35.5213,35.6001,236401.0
2015-08-10 09:30:00,45.3,45.34,44.92,45.13,52347.0,35.7104,35.742,35.4109,35.5764,52347.0
2015-08-10 09:40:00,45.19,45.49,45.02,45.49,155608.0,35.6237,35.8602,35.4897,35.8602,155608.0
2015-08-10 09:50:00,45.5,45.67,45.42,45.67,53359.0,35.8681,36.0021,35.805,36.0021,53359.0
2015-08-10 10:00:00,45.69,45.88,45.56,45.83,31853.0,36.0179,36.1677,35.9154,36.1283,31853.0
2015-08-10 10:10:00,45.84,46.17,45.78,46.08,33306.0,36.1361,36.3963,36.0888,36.3253,33306.0
2015-08-10 10:20:00,46.12,46.2,45.99,46.04,32608.0,36.3569,36.4199,36.2544,36.2938,32608.0
2015-08-10 10:30:00,46.05,46.06,45.93,46.0,50308.0,36.3017,36.3096,36.2071,36.2623,50308.0
2015-08-10 10:40:00,46.0,46.23,45.99,46.14,167273.0,36.2623,36.4436,36.2544,36.3726,167273.0
2015-08-10 10:50:00,46.13,46.15,45.99,46.04,32597.0,36.3647,36.3805,36.2544,36.2938,32597.0
2015-08-10 11:00:00,46.06,46.18,46.05,46.13,23479.0,36.3096,36.4042,36.3017,36.3647,23479.0
2015-08-10 11:10:00,46.14,46.19,46.03,46.05,55821.0,36.3726,36.412,36.2859,36.3017,55821.0
2015-08-10 11:20:00,46.05,46.12,46.01,46.03,25036.0,36.3017,36.3569,36.2701,36.2859,25036.0
2015-08-10 11:30:00,46.03,46.09,46.01,46.09,48996.0,36.2859,36.3332,36.2701,36.3332,48996.0
2015-08-10 11:40:00,46.1,46.15,46.07,46.12,14323.0,36.3411,36.3805,36.3174,36.3569,14323.0
2015-08-10 11:50:00,46.11,46.12,46.05,46.06,29320.0,36.349,36.3569,36.3017,36.3096,29320.0
2015-08-10 12:00:00,46.06,46.07,45.91,45.98,31158.0,36.3096,36.3174,36.1913,36.2465,31158.0
2015-08-10 12:10:00,45.97,46.09,45.94,46.09,19060.0,36.2386,36.3332,36.215,36.3332,19060.0
2015-08-10 12:20:00,46.09,46.21,46.08,46.21,32094.0,36.3332,36.4278,36.3253,36.4278,32094.0
2015-08-10 12:30:00,46.21,46.3,46.2,46.3,25410.0,36.4278,36.4988,36.4199,36.4988,25410.0
2015-08-10 12:40:00,46.31,46.42,46.29,46.41,19267.0,36.5066,36.5934,36.4909,36.5855,19267.0
2015-08-10 12:50:00,46.41,46.49,46.37,46.48,29769.0,36.5855,36.6485,36.5539,36.6407,29769.0
2015-08-10 13:00:00,46.48,46.5,46.42,46.46,16840.0,36.6407,36.6564,36.5934,36.6249,16840.0
2015-08-10 13:10:00,46.46,46.52,46.39,46.5,33518.0,36.6249,36.6722,36.5697,36.6564,33518.0
2015-08-10 13:20:00,46.5,46.54,46.46,46.53,29380.0,36.6564,36.688,36.6249,36.6801,29380.0
2015-08-10 13:30:00,46.54,46.63,46.52,46.52,31705.0,36.688,36.7589,36.6722,36.6722,31705.0
2015-08-10 13:40:00,46.53,46.54,46.44,46.46,19728.0,36.6801,36.688,36.6091,36.6249,19728.0
2015-08-10 13:50:00,46.46,46.49,46.34,46.37,17606.0,36.6249,36.6485,36.5303,36.5539,17606.0
2015-08-10 14:00:00,46.39,46.46,46.36,46.4,15426.0,36.5697,36.6249,36.5461,36.5776,15426.0
2015-08-10 14:10:00,46.4,46.46,46.38,46.45,14418.0,36.5776,36.6249,36.5618,36.617,14418.0
2015-08-10 14:20:00,46.44,46.49,46.4,46.47,50254.0,36.6091,36.6485,36.5776,36.6328,50254.0
2015-08-10 14:30:00,46.47,46.47,46.35,46.41,28774.0,36.6328,36.6328,36.5382,36.5855,28774.0
2015-08-10 14:40:00,46.42,46.46,46.34,46.38,45439.0,36.5934,36.6249,36.5303,36.5618,45439.0
2015-08-10 14:50:00,46.38,46.51,46.37,46.47,23767.0,36.5618,36.6643,36.5539,36.6328,23767.0
2015-08-10 15:00:00,46.48,46.53,46.43,46.52,38258.0,36.6407,36.6801,36.6012,36.6722,38258.0
2015-08-10 15:10:00,46.53,46.63,46.52,46.61,44972.0,36.6801,36.7589,36.6722,36.7431,44972.0
2015-08-10 15:20:00,46.61,46.69,46.6,46.69,39888.0,36.7431,36.8062,36.7353,36.8062,39888.0
2015-08-10 15:30:00,46.69,46.71,46.52,46.57,82906.0,36.8062,36.822,36.6722,36.7116,82906.0
2015-08-10 15:40:00,46.58,46.64,46.53,46.56,68495.0,36.7195,36.7668,36.6801,36.7037,68495.0
2015-08-10 15:50:00,46.56,46.69,46.53,46.69,208525.0,36.7037,36.8062,36.6801,36.8062,208525.0
2015-08-11 09:30:00,45.61,45.85,45.24,45.82,98946.0,35.9548,36.144,35.6631,36.1204,98946.0
2015-08-11 09:40:00,45.8,45.91,45.42,45.48,45113.0,36.1046,36.1913,35.805,35.8523,45113.0
2015-08-11 09:50:00,45.48,45.52,45.26,45.26,89264.0,35.8523,35.8839,35.6789,35.6789,89264.0
2015-08-11 10:00:00,45.25,45.6,45.09,45.55,108372.0,35.671,35.9469,35.5449,35.9075,108372.0
2015-08-11 10:10:00,45.54,45.59,45.4,45.49,39964.0,35.8996,35.9391,35.7893,35.8602,39964.0
2015-08-11 10:20:00,45.51,45.63,45.44,45.44,55422.0,35.876,35.9706,35.8208,35.8208,55422.0
2015-08-11 10:30:00,45.44,45.54,45.41,45.49,51077.0,35.8208,35.8996,35.7972,35.8602,51077.0
2015-08-11 10:40:00,45.49,45.54,45.45,45.53,48137.0,35.8602,35.8996,35.8287,35.8918,48137.0
2015-08-11 10:50:00,45.54,45.54,45.36,45.36,67642.0,35.8996,35.8996,35.7577,35.7577,67642.0
2015-08-11 11:00:00,45.35,45.42,45.32,45.37,26915.0,35.7499,35.805,35.7262,35.7656,26915.0
2015-08-11 11:10:00,45.38,45.48,45.37,45.38,23889.0,35.7735,35.8523,35.7656,35.7735,23889.0
2015-08-11 11:20:00,45.37,45.38,45.26,45.28,33219.0,35.7656,35.7735,35.6789,35.6947,33219.0
2015-08-11 11:30:00,45.3,45.54,45.26,45.52,78006.0,35.7104,35.8996,35.6789,35.8839,78006.0
2015-08-11 11:40:00,45.53,45.53,45.28,45.29,39529.0,35.8918,35.8918,35.6947,35.7026,39529.0
2015-08-11 11:50:00,45.29,45.35,45.21,45.3,46407.0,35.7026,35.7499,35.6395,35.7104,46407.0
2015-08-11 12:00:00,45.3,45.37,45.24,45.37,80421.0,35.7104,35.7656,35.6631,35.7656,80421.0
2015-08-11 12:10:00,45.38,45.45,45.36,45.4,24587.0,35.7735,35.8287,35.7577,35.7893,24587.0
2015-08-11 12:20:00,45.39,45.44,45.31,45.34,51371.0,35.7814,35.8208,35.7183,35.742,51371.0
2015-08-11 12:30:00,45.33,45.35,45.23,45.25,41801.0,35.7341,35.7499,35.6553,35.671,41801.0
2015-08-11 12:40:00,45.25,45.3,45.16,45.24,41949.0,35.671,35.7104,35.6001,35.6631,41949.0
2015-08-11 12:50:00,45.24,45.28,45.2,45.26,27257.0,35.6631,35.6947,35.6316,35.6789,27257.0
2015-08-11 13:00:00,45.24,45.28,45.15,45.2,15744.0,35.6631,35.6947,35.5922,35.6316,15744.0
2015-08-11 13:10:00,45.17,45.21,45.11,45.21,30533.0,35.608,35.6395,35.5607,35.6395,30533.0
2015-08-11 13:20:00,45.21,45.29,45.17,45.28,46745.0,35.6395,35.7026,35.608,35.6947,46745.0
2015-08-11 13:30:00,45.27,45.34,45.23,45.32,19406.0,35.6868,35.742,35.6553,35.7262,19406.0
2015-08-11 13:40:00,45.32,45.35,45.24,45.27,28479.0,35.7262,35.7499,35.6631,35.6868,28479.0
2015-08-11 13:50:00,45.27,45.3,45.17,45.18,36531.0,35.6868,35.7104,35.608,35.6158,36531.0
2015-08-11 14:00:00,45.18,45.23,45.13,45.2,45324.0,35.6158,35.6553,35.5764,35.6316,45324.0
2015-08-11 14:10:00,45.2,45.25,45.18,45.23,47210.0,35.6316,35.671,35.6158,35.6553,47210.0
2015-08-11 14:20:00,45.23,45.35,45.2,45.32,61897.0,35.6553,35.7499,35.6316,35.7262,61897.0
2015-08-11 14:30:00,45.32,45.34,45.23,45.26,23629.0,35.7262,35.742,35.6553,35.6789,23629.0
2015-08-11 14:40:00,45.25,45.26,45.21,45.23,15199.0,35.671,35.6789,35.6395,35.6553,15199.0
2015-08-11 14:50:00,45.21,45.25,45.17,45.2,25778.0,35.6395,35.671,35.608,35.6316,25778.0
2015-08-11 15:00:00,45.18,45.29,45.18,45.24,39824.0,35.6158,35.7026,35.6158,35.6631,39824.0
2015-08-11 15:10:00,45.23,45.33,45.23,45.29,39008.0,35.6553,35.7341,35.6553,35.7026,39008.0
2015-08-11 15:20:00,45.29,45.33,45.23,45.31,51222.0,35.7026,35.7341,35.6553,35.7183,51222.0
2015-08-11 15:30:00,45.3,45.32,45.25,45.32,67547.0,35.7104,35.7262,35.671,35.7262,67547.0
2015-08-11 15:40:00,45.31,45.33,45.24,45.25,120236.0,35.7183,35.7341,35.6631,35.671,120236.0
2015-08-11 15:50:00,45.25,45.29,45.25,45.29,185052.0,35.671,35.7026,35.671,35.7026,185052.0
2015-08-12 09:30:00,44.89,44.97,44.54,44.66,87946.0,35.3872,35.4503,35.1113,35.2059,87946.0
2015-08-12 09:40:00,44.74,44.9,44.59,44.59,40650.0,35.269,35.3951,35.1507,35.1507,40650.0
2015-08-12 09:50:00,44.57,44.6,44.35,44.44,41446.0,35.135,35.1586,34.9616,35.0325,41446.0
2015-08-12 10:00:00,44.45,44.45,44.09,44.1,67437.0,35.0404,35.0404,34.7566,34.7645,67437.0
2015-08-12 10:10:00,44.1,44.16,43.97,44.02,50745.0,34.7645,34.8118,34.662,34.7014,50745.0
2015-08-12 10:20:00,44.03,44.07,43.88,44.05,36628.0,34.7093,34.7408,34.591,34.7251,36628.0
2015-08-12 10:30:00,44.08,44.09,43.84,43.96,57657.0,34.7487,34.7566,34.5595,34.6541,57657.0
2015-08-12 10:40:00,43.99,43.99,43.88,43.9,38776.0,34.6778,34.6778,34.591,34.6068,38776.0
2015-08-12 10:50:00,43.88,44.03,43.85,44.0,41109.0,34.591,34.7093,34.5674,34.6856,41109.0
2015-08-12 11:00:00,43.98,44.14,43.97,44.14,25997.0,34.6699,34.796,34.662,34.796,25997.0
2015-08-12 11:10:00,44.14,44.2,44.04,44.11,41343.0,34.796,34.8433,34.7172,34.7724,41343.0
2015-08-12 11:20:00,44.1,44.19,44.1,44.11,37706.0,34.7645,34.8354,34.7645,34.7724,37706.0
2015-08-12 11:30:00,44.1,44.26,44.09,44.15,44592.0,34.7645,34.8906,34.7566,34.8039,44592.0
2015-08-12 11:40:00,44.14,44.23,44.11,44.19,26694.0,34.796,34.867,34.7724,34.8354,26694.0
2015-08-12 11:50:00,44.19,44.25,44.18,44.24,20853.0,34.8354,34.8827,34.8275,34.8748,20853.0
2015-08-12 12:00:00,44.25,44.26,44.12,44.17,29004.0,34.8827,34.8906,34.7802,34.8197,29004.0
2015-08-12 12:10:00,44.15,44.26,44.14,44.22,31005.0,34.8039,34.8906,34.796,34.8591,31005.0
2015-08-12 12:20:00,44.22,44.34,44.16,44.34,33724.0,34.8591,34.9537,34.8118,34.9537,33724.0
2015-08-12 12:30:00,44.34,44.48,44.29,44.46,25190.0,34.9537,35.064,34.9143,35.0483,25190.0
2015-08-12 12:40:00,44.47,44.52,44.43,44.45,22540.0,35.0561,35.0956,35.0246,35.0404,22540.0
2015-08-12 12:50:00,44.45,44.45,44.34,44.34,30159.0,35.0404,35.0404,34.9537,34.9537,30159.0
2015-08-12 13:00:00,44.34,44.4,44.31,44.36,59953.0,34.9537,35.001,34.93,34.9694,59953.0
2015-08-12 13:10:00,44.37,44.53,44.34,44.51,38830.0,34.9773,35.1034,34.9537,35.0877,38830.0
2015-08-12 13:20:00,44.51,44.65,44.51,44.58,36285.0,35.0877,35.198,35.0877,35.1429,36285.0
2015-08-12 13:30:00,44.59,44.6,44.53,44.58,20264.0,35.1507,35.1586,35.1034,35.1429,20264.0
2015-08-12 13:40:00,44.59,44.64,44.54,44.63,27191.0,35.1507,35.1902,35.1113,35.1823,27191.0
2015-08-12 13:50:00,44.6,44.74,44.58,44.71,43411.0,35.1586,35.269,35.1429,35.2453,43411.0
2015-08-12 14:00:00,44.7,44.7,44.45,44.5,29850.0,35.2375,35.2375,35.0404,35.0798,29850.0
2015-08-12 14:10:00,44.51,44.66,44.5,44.66,23353.0,35.0877,35.2059,35.0798,35.2059,23353.0
2015-08-12 14:20:00,44.67,44.68,44.55,44.59,30256.0,35.2138,35.2217,35.1192,35.1507,30256.0
2015-08-12 14:30:00,44.58,44.71,44.58,44.71,32965.0,35.1429,35.2453,35.1429,35.2453,32965.0
2015-08-12 14:40:00,44.7,44.8,44.68,44.76,63426.0,35.2375,35.3163,35.2217,35.2848,63426.0
2015-08-12 14:50:00,44.76,44.78,44.69,44.75,53140.0,35.2848,35.3005,35.2296,35.2769,53140.0
2015-08-12 15:00:00,44.75,44.79,44.72,44.77,60445.0,35.2769,35.3084,35.2532,35.2926,60445.0
2015-08-12 15:10:00,44.77,44.79,44.64,44.7,76450.0,35.2926,35.3084,35.1902,35.2375,76450.0
2015-08-12 15:20:00,44.7,44.81,44.68,44.78,46340.0,35.2375,35.3242,35.2217,35.3005,46340.0
2015-08-12 15:30:00,44.78,44.82,44.73,44.73,70099.0,35.3005,35.3321,35.2611,35.2611,70099.0
2015-08-12 15:40:00,44.73,44.77,44.7,44.73,83225.0,35.2611,35.2926,35.2375,35.2611,83225.0
2015-08-12 15:50:00,44.73,44.77,44.7,44.74,181606.0,35.2611,35.2926,35.2375,35.269,181606.0
2015-08-13 09:30:00,44.63,44.73,44.44,44.71,36841.0,35.1823,35.2611,35.0325,35.2453,36841.0
2015-08-13 09:40:00,44.74,44.79,44.44,44.49,33851.0,35.269,35.3084,35.0325,35.0719,33851.0
2015-08-13 09:50:00,44.47,44.66,44.37,44.61,21794.0,35.0561,35.2059,34.9773,35.1665,21794.0
2015-08-13 10:00:00,44.63,44.63,44.38,44.55,45385.0,35.1823,35.1823,34.9852,35.1192,45385.0
2015-08-13 10:10:00,44.56,44.58,44.43,44.48,18717.0,35.1271,35.1429,35.0246,35.064,18717.0
2015-08-13 10:20:00,44.48,44.61,44.48,44.49,16512.0,35.064,35.1665,35.064,35.0719,16512.0
2015-08-13 10:30:00,44.46,44.62,44.38,44.58,55278.0,35.0483,35.1744,34.9852,35.1429,55278.0
2015-08-13 10:40:00,44.59,44.62,44.49,44.49,64185.0,35.1507,35.1744,35.0719,35.0719,64185.0
2015-08-13 10:50:00,44.49,44.62,44.46,44.54,33287.0,35.0719,35.1744,35.0483,35.1113,33287.0
2015-08-13 11:00:00,44.56,44.63,44.52,44.52,29121.0,35.1271,35.1823,35.0956,35.0956,29121.0
2015-08-13 11:10:00,44.51,44.69,44.48,44.66,105886.0,35.0877,35.2296,35.064,35.2059,105886.0
2015-08-13 11:20:00,44.63,44.69,44.59,44.6,17981.0,35.1823,35.2296,35.1507,35.1586,17981.0
2015-08-13 11:30:00,44.62,44.63,44.51,44.53,20411.0,35.1744,35.1823,35.0877,35.1034,20411.0
2015-08-13 11:40:00,44.53,44.63,44.51,44.63,34163.0,35.1034,35.1823,35.0877,35.1823,34163.0
2015-08-13 11:50:00,44.62,44.68,44.61,44.68,25105.0,35.1744,35.2217,35.1665,35.2217,25105.0
2015-08-13 12:00:00,44.68,44.8,44.68,44.74,21694.0,35.2217,35.3163,35.2217,35.269,21694.0
2015-08-13 12:10:00,44.75,44.92,44.75,44.89,30627.0,35.2769,35.4109,35.2769,35.3872,30627.0
2015-08-13 12:20:00,44.87,45.03,44.83,45.03,22833.0,35.3715,35.4976,35.3399,35.4976,22833.0
2015-08-13 12:30:00,45.02,45.05,44.93,45.02,40261.0,35.4897,35.5134,35.4188,35.4897,40261.0
2015-08-13 12:40:00,45.02,45.11,44.99,45.11,24946.0,35.4897,35.5607,35.4661,35.5607,24946.0
2015-08-13 12:50:00,45.11,45.15,45.08,45.1,70391.0,35.5607,35.5922,35.537,35.5528,70391.0
2015-08-13 13:00:00,45.12,45.19,45.11,45.17,26500.0,35.5686,35.6237,35.5607,35.608,26500.0
2015-08-13 13:10:00,45.16,45.21,45.12,45.16,27682.0,35.6001,35.6395,35.5686,35.6001,27682.0
2015-08-13 13:20:00,45.17,45.27,45.17,45.26,30410.0,35.608,35.6868,35.608,35.6789,30410.0
2015-08-13 13:30:00,45.27,45.33,45.22,45.33,73714.0,35.6868,35.7341,35.6474,35.7341,73714.0
2015-08-13 13:40:00,45.32,45.35,45.27,45.27,42184.0,35.7262,35.7499,35.6868,35.6868,42184.0
2015-08-13 13:50:00,45.27,45.32,45.21,45.32,27556.0,35.6868,35.7262,35.6395,35.7262,27556.0
2015-08-13 14:00:00,45.32,45.35,45.29,45.33,40271.0,35.7262,35.7499,35.7026,35.7341,40271.0
2015-08-13 14:10:00,45.34,45.39,45.3,45.37,35696.0,35.742,35.7814,35.7104,35.7656,35696.0
2015-08-13 14:20:00,45.37,45.43,45.35,45.38,41723.0,35.7656,35.8129,35.7499,35.7735,41723.0
2015-08-13 14:30:00,45.37,45.39,45.34,45.36,25030.0,35.7656,35.7814,35.742,35.7577,25030.0
2015-08-13 14:40:00,45.37,45.44,45.35,45.44,30241.0,35.7656,35.8208,35.7499,35.8208,30241.0
2015-08-13 14:50:00,45.43,45.46,45.36,45.4,34140.0,35.8129,35.8366,35.7577,35.7893,34140.0
2015-08-13 15:00:00,45.4,45.44,45.36,45.39,42715.0,35.7893,35.8208,35.7577,35.7814,42715.0
2015-08-13 15:10:00,45.38,45.5,45.36,45.49,70801.0,35.7735,35.8681,35.7577,35.8602,70801.0
2015-08-13 15:20:00,45.49,45.5,45.45,45.46,72272.0,35.8602,35.8681,35.8287,35.8366,72272.0
2015-08-13 15:30:00,45.46,45.46,45.36,45.42,112804.0,35.8366,35.8366,35.7577,35.805,112804.0
2015-08-13 15:40:00,45.42,45.46,45.35,45.43,90022.0,35.805,35.8366,35.7499,35.8129,90022.0
2015-08-13 15:50:00,45.43,45.48,45.42,45.47,193565.0,35.8129,35.8523,35.805,35.8445,193565.0
2015-08-14 09:30:00,45.48,45.82,45.36,45.78,74531.0,35.8523,36.1204,35.7577,36.0888,74531.0
2015-08-14 09:40:00,45.77,45.95,45.61,45.81,68941.0,36.081,36.2228,35.9548,36.1125,68941.0
2015-08-14 09:50:00,45.84,45.85,45.56,45.65,37685.0,36.1361,36.144,35.9154,35.9864,37685.0
2015-08-14 10:00:00,45.64,45.73,45.52,45.59,20921.0,35.9785,36.0494,35.8839,35.9391,20921.0
2015-08-14 10:10:00,45.6,45.78,45.54,45.76,37042.0,35.9469,36.0888,35.8996,36.0731,37042.0
2015-08-14 10:20:00,45.76,45.93,45.7,45.93,27403.0,36.0731,36.2071,36.0258,36.2071,27403.0
2015-08-14 10:30:00,45.93,45.98,45.88,45.91,36320.0,36.2071,36.2465,36.1677,36.1913,36320.0
2015-08-14 10:40:00,45.94,45.99,45.88,45.92,57816.0,36.215,36.2544,36.1677,36.1992,57816.0
2015-08-14 10:50:00,45.93,45.96,45.89,45.92,47275.0,36.2071,36.2307,36.1755,36.1992,47275.0
2015-08-14 11:00:00,45.91,45.97,45.83,45.85,35604.0,36.1913,36.2386,36.1283,36.144,35604.0
2015-08-14 11:10:00,45.84,45.91,45.82,45.84,19154.0,36.1361,36.1913,36.1204,36.1361,19154.0
2015-08-14 11:20:00,45.83,45.87,45.8,45.84,21348.0,36.1283,36.1598,36.1046,36.1361,21348.0
2015-08-14 11:30:00,45.84,45.85,45.77,45.83,30183.0,36.1361,36.144,36.081,36.1283,30183.0
2015-08-14 11:40:00,45.83,45.94,45.83,45.91,38559.0,36.1283,36.215,36.1283,36.1913,38559.0
2015-08-14 11:50:00,45.91,46.03,45.91,46.01,28225.0,36.1913,36.2859,36.1913,36.2701,28225.0
2015-08-14 12:00:00,46.02,46.08,46.01,46.02,28031.0,36.278,36.3253,36.2701,36.278,28031.0
2015-08-14 12:10:00,46.02,46.27,46.02,46.27,58945.0,36.278,36.4751,36.278,36.4751,58945.0
2015-08-14 12:20:00,46.26,46.39,46.24,46.38,62611.0,36.4672,36.5697,36.4515,36.5618,62611.0
2015-08-14 12:30:00,46.37,46.37,46.25,46.25,37757.0,36.5539,36.5539,36.4593,36.4593,37757.0
2015-08-14 12:40:00,46.24,46.28,46.14,46.16,25412.0,36.4515,36.483,36.3726,36.3884,25412.0
2015-08-14 12:50:00,46.17,46.33,46.17,46.32,27104.0,36.3963,36.5224,36.3963,36.5145,27104.0
2015-08-14 13:00:00,46.31,46.32,46.2,46.25,21066.0,36.5066,36.5145,36.4199,36.4593,21066.0
2015-08-14 13:10:00,46.26,46.49,46.25,46.4,87710.0,36.4672,36.6485,36.4593,36.5776,87710.0
2015-08-14 13:20:00,46.42,46.42,46.32,46.34,21173.0,36.5934,36.5934,36.5145,36.5303,21173.0
2015-08-14 13:30:00,46.32,46.33,46.25,46.31,38493.0,36.5145,36.5224,36.4593,36.5066,38493.0
2015-08-14 13:40:00,46.33,46.4,46.32,46.36,21580.0,36.5224,36.5776,36.5145,36.5461,21580.0
2015-08-14 13:50:00,46.35,46.4,46.33,46.4,29560.0,36.5382,36.5776,36.5224,36.5776,29560.0
2015-08-14 14:00:00,46.4,46.45,46.27,46.28,33254.0,36.5776,36.617,36.4751,36.483,33254.0
2015-08-14 14:10:00,46.3,46.35,46.23,46.23,29991.0,36.4988,36.5382,36.4436,36.4436,29991.0
2015-08-14 14:20:00,46.23,46.26,46.16,46.19,24694.0,36.4436,36.4672,36.3884,36.412,24694.0
2015-08-14 14:30:00,46.18,46.32,46.16,46.32,58489.0,36.4042,36.5145,36.3884,36.5145,58489.0
2015-08-14 14:40:00,46.3,46.32,46.22,46.23,26568.0,36.4988,36.5145,36.4357,36.4436,26568.0
2015-08-14 14:50:00,46.23,46.27,46.2,46.23,59657.0,36.4436,36.4751,36.4199,36.4436,59657.0
2015-08-14 15:00:00,46.24,46.37,46.23,46.33,54825.0,36.4515,36.5539,36.4436,36.5224,54825.0
2015-08-14 15:10:00,46.34,46.37,46.29,46.31,44767.0,36.5303,36.5539,36.4909,36.5066,44767.0
2015-08-14 15:20:00,46.3,46.31,46.23,46.27,56866.0,36.4988,36.5066,36.4436,36.4751,56866.0
2015-08-14 15:30:00,46.27,46.3,46.23,46.28,71402.0,36.4751,36.4988,36.4436,36.483,71402.0
2015-08-14 15:40:00,46.28,46.36,46.26,46.36,113789.0,36.483,36.5461,36.4672,36.5461,113789.0
2015-08-14 15:50:00,46.36,46.39,46.32,46.34,215325.0,36.5461,36.5697,36.5145,36.5303,215325.0
2015-08-17 09:30:00,46.06,46.24,45.83,46.24,64733.0,36.3096,36.4515,36.1283,36.4515,64733.0
2015-08-17 09:40:00,46.2,46.35,46.12,46.16,58991.0,36.4199,36.5382,36.3569,36.3884,58991.0
2015-08-17 09:50:00,46.14,46.37,46.11,46.28,71522.0,36.3726,36.5539,36.349,36.483,71522.0
2015-08-17 10:00:00,46.26,46.31,46.11,46.28,57003.0,36.4672,36.5066,36.349,36.483,57003.0
2015-08-17 10:10:00,46.3,46.64,46.28,46.63,46734.0,36.4988,36.7668,36.483,36.7589,46734.0
2015-08-17 10:20:00,46.63,46.69,46.5,46.57,39103.0,36.7589,36.8062,36.6564,36.7116,39103.0
2015-08-17 10:30:00,46.57,46.58,46.44,46.5,34107.0,36.7116,36.7195,36.6091,36.6564,34107.0
2015-08-17 10:40:00,46.51,46.59,46.44,46.58,24620.0,36.6643,36.7274,36.6091,36.7195,24620.0
2015-08-17 10:50:00,46.58,46.78,46.57,46.78,33547.0,36.7195,36.8771,36.7116,36.8771,33547.0
2015-08-17 11:00:00,46.78,46.83,46.77,46.82,35408.0,36.8771,36.9166,36.8693,36.9087,35408.0
2015-08-17 11:10:00,46.83,46.87,46.76,46.81,34968.0,36.9166,36.9481,36.8614,36.9008,34968.0
2015-08-17 11:20:00,46.81,46.93,46.81,46.87,28062.0,36.9008,36.9954,36.9008,36.9481,28062.0
2015-08-17 11:30:00,46.86,46.87,46.72,46.73,24306.0,36.9402,36.9481,36.8298,36.8377,24306.0
2015-08-17 11:40:00,46.73,46.8,46.72,46.79,18623.0,36.8377,36.8929,36.8298,36.885,18623.0
2015-08-17 11:50:00,46.79,46.8,46.74,46.79,31619.0,36.885,36.8929,36.8456,36.885,31619.0
2015-08-17 12:00:00,46.79,46.82,46.73,46.81,47286.0,36.885,36.9087,36.8377,36.9008,47286.0
2015-08-17 12:10:00,46.82,46.93,46.81,46.89,25722.0,36.9087,36.9954,36.9008,36.9639,25722.0
2015-08-17 12:20:00,46.9,46.95,46.89,46.92,34970.0,36.9717,37.0112,36.9639,36.9875,34970.0
2015-08-17 12:30:00,46.92,46.94,46.89,46.93,24047.0,36.9875,37.0033,36.9639,36.9954,24047.0
2015-08-17 12:40:00,46.93,46.96,46.92,46.92,27333.0,36.9954,37.019,36.9875,36.9875,27333.0
2015-08-17 12:50:00,46.91,46.97,46.88,46.97,31756.0,36.9796,37.0269,36.956,37.0269,31756.0
2015-08-17 13:00:00,46.97,46.98,46.89,46.91,28687.0,37.0269,37.0348,36.9639,36.9796,28687.0
2015-08-17 13:10:00,46.9,46.94,46.88,46.9,27789.0,36.9717,37.0033,36.956,36.9717,27789.0
2015-08-17 13:20:00,46.9,46.95,46.89,46.95,39036.0,36.9717,37.0112,36.9639,37.0112,39036.0
2015-08-17 13:30:00,46.94,46.97,46.92,46.96,33955.0,37.0033,37.0269,36.9875,37.019,33955.0
2015-08-17 13:40:00,46.96,47.0,46.92,46.93,42798.0,37.019,37.0506,36.9875,36.9954,42798.0
2015-08-17 13:50:00,46.93,46.94,46.78,46.79,40229.0,36.9954,37.0033,36.8771,36.885,40229.0
2015-08-17 14:00:00,46.77,46.84,46.76,46.82,56175.0,36.8693,36.9244,36.8614,36.9087,56175.0
2015-08-17 14:10:00,46.83,46.93,46.83,46.92,51465.0,36.9166,36.9954,36.9166,36.9875,51465.0
2015-08-17 14:20:00,46.92,46.95,46.91,46.93,54073.0,36.9875,37.0112,36.9796,36.9954,54073.0
2015-08-17 14:30:00,46.93,46.96,46.92,46.92,43183.0,36.9954,37.019,36.9875,36.9875,43183.0
2015-08-17 14:40:00,46.93,46.98,46.92,46.97,49668.0,36.9954,37.0348,36.9875,37.0269,49668.0
2015-08-17 14:50:00,46.96,46.96,46.91,46.95,38163.0,37.019,37.019,36.9796,37.0112,38163.0
2015-08-17 15:00:00,46.96,46.96,46.89,46.93,39396.0,37.019,37.019,36.9639,36.9954,39396.0
2015-08-17 15:10:00,46.93,46.93,46.87,46.88,52742.0,36.9954,36.9954,36.9481,36.956,52742.0
2015-08-17 15:20:00,46.87,46.91,46.84,46.91,44813.0,36.9481,36.9796,36.9244,36.9796,44813.0
2015-08-17 15:30:00,46.91,46.95,46.91,46.91,80926.0,36.9796,37.0112,36.9796,36.9796,80926.0
2015-08-17 15:40:00,46.91,46.94,46.9,46.91,77021.0,36.9796,37.0033,36.9717,36.9796,77021.0
2015-08-17 15:50:00,46.91,46.99,46.9,46.97,204224.0,36.9796,37.0427,36.9717,37.0269,204224.0
2015-08-18 09:30:00,46.79,46.81,46.5,46.63,92833.0,36.885,36.9008,36.6564,36.7589,92833.0
2015-08-18 09:40:00,46.63,46.75,46.59,46.69,57619.0,36.7589,36.8535,36.7274,36.8062,57619.0
2015-08-18 09:50:00,46.69,46.76,46.61,46.71,48431.0,36.8062,36.8614,36.7431,36.822,48431.0
2015-08-18 10:00:00,46.73,46.74,46.52,46.58,46165.0,36.8377,36.8456,36.6722,36.7195,46165.0
2015-08-18 10:10:00,46.57,46.6,46.46,46.6,42396.0,36.7116,36.7353,36.6249,36.7353,42396.0
2015-08-18 10:20:00,46.6,46.73,46.6,46.7,25421.0,36.7353,36.8377,36.7353,36.8141,25421.0
2015-08-18 10:30:00,46.71,46.9,46.7,46.9,19846.0,36.822,36.9717,36.8141,36.9717,19846.0
2015-08-18 10:40:00,46.9,46.93,46.76,46.76,24000.0,36.9717,36.9954,36.8614,36.8614,24000.0
2015-08-18 10:50:00,46.75,46.84,46.72,46.78,12267.0,36.8535,36.9244,36.8298,36.8771,12267.0
2015-08-18 11:00:00,46.81,46.82,46.63,46.64,15892.0,36.9008,36.9087,36.7589,36.7668,15892.0
2015-08-18 11:10:00,46.65,46.7,46.64,46.67,16627.0,36.7747,36.8141,36.7668,36.7904,16627.0
2015-08-18 11:20:00,46.68,46.72,46.61,46.61,12094.0,36.7983,36.8298,36.7431,36.7431,12094.0
2015-08-18 11:30:00,46.63,46.64,46.54,46.54,8747.0,36.7589,36.7668,36.688,36.688,8747.0
2015-08-18 11:40:00,46.54,46.58,46.54,46.57,16058.0,36.688,36.7195,36.688,36.7116,16058.0
2015-08-18 11:50:00,46.59,46.59,46.53,46.54,13660.0,36.7274,36.7274,36.6801,36.688,13660.0
2015-08-18 12:00:00,46.56,46.59,46.55,46.56,12396.0,36.7037,36.7274,36.6958,36.7037,12396.0
2015-08-18 12:10:00,46.57,46.61,46.54,46.55,14885.0,36.7116,36.7431,36.688,36.6958,14885.0
2015-08-18 12:20:00,46.53,46.57,46.53,46.55,8571.0,36.6801,36.7116,36.6801,36.6958,8571.0
2015-08-18 12:30:00,46.55,46.65,46.55,46.65,28998.0,36.6958,36.7747,36.6958,36.7747,28998.0
2015-08-18 12:40:00,46.65,46.66,46.59,46.63,15419.0,36.7747,36.7825,36.7274,36.7589,15419.0
2015-08-18 12:50:00,46.64,46.67,46.62,46.63,14075.0,36.7668,36.7904,36.751,36.7589,14075.0
2015-08-18 13:00:00,46.63,46.63,46.49,46.5,17281.0,36.7589,36.7589,36.6485,36.6564,17281.0
2015-08-18 13:10:00,46.51,46.53,46.45,46.53,22466.0,36.6643,36.6801,36.617,36.6801,22466.0
2015-08-18 13:20:00,46.53,46.56,46.51,46.55,21138.0,36.6801,36.7037,36.6643,36.6958,21138.0
2015-08-18 13:30:00,46.55,46.58,46.51,46.52,17869.0,36.6958,36.7195,36.6643,36.6722,17869.0
2015-08-18 13:40:00,46.51,46.54,46.46,46.47,12557.0,36.6643,36.688,36.6249,36.6328,12557.0
2015-08-18 13:50:00,46.46,46.49,46.45,46.46,16013.0,36.6249,36.6485,36.617,36.6249,16013.0
2015-08-18 14:00:00,46.46,46.51,46.4,46.51,18388.0,36.6249,36.6643,36.5776,36.6643,18388.0
2015-08-18 14:10:00,46.51,46.57,46.5,46.56,19286.0,36.6643,36.7116,36.6564,36.7037,19286.0
2015-08-18 14:20:00,46.56,46.58,46.52,46.54,9622.0,36.7037,36.7195,36.6722,36.688,9622.0
2015-08-18 14:30:00,46.54,46.55,46.47,46.47,11837.0,36.688,36.6958,36.6328,36.6328,11837.0
2015-08-18 14:40:00,46.47,46.47,46.38,46.45,13938.0,36.6328,36.6328,36.5618,36.617,13938.0
2015-08-18 14:50:00,46.45,46.45,46.39,46.41,10479.0,36.617,36.617,36.5697,36.5855,10479.0
2015-08-18 15:00:00,46.39,46.41,46.38,46.4,17717.0,36.5697,36.5855,36.5618,36.5776,17717.0
2015-08-18 15:10:00,46.4,46.43,46.38,46.42,22404.0,36.5776,36.6012,36.5618,36.5934,22404.0
2015-08-18 15:20:00,46.42,46.44,46.33,46.34,45694.0,36.5934,36.6091,36.5224,36.5303,45694.0
2015-08-18 15:30:00,46.33,46.36,46.3,46.36,68876.0,36.5224,36.5461,36.4988,36.5461,68876.0
2015-08-18 15:40:00,46.36,46.44,46.34,46.43,55286.0,36.5461,36.6091,36.5303,36.6012,55286.0
2015-08-18 15:50:00,46.43,46.47,46.41,46.46,100720.0,36.6012,36.6328,36.5855,36.6249,100720.0
2015-08-19 09:30:00,46.15,46.18,45.83,45.84,82067.0,36.3805,36.4042,36.1283,36.1361,82067.0
2015-08-19 09:40:00,45.84,46.05,45.79,45.98,52153.0,36.1361,36.3017,36.0967,36.2465,52153.0
2015-08-19 09:50:00,45.96,46.21,45.96,46.08,23562.0,36.2307,36.4278,36.2307,36.3253,23562.0
2015-08-19 10:00:00,46.05,46.19,46.01,46.16,60816.0,36.3017,36.412,36.2701,36.3884,60816.0
2015-08-19 10:10:00,46.17,46.18,46.06,46.09,45841.0,36.3963,36.4042,36.3096,36.3332,45841.0
2015-08-19 10:20:00,46.1,46.24,46.1,46.22,8987.0,36.3411,36.4515,36.3411,36.4357,8987.0
2015-08-19 10:30:00,46.19,46.19,46.06,46.06,26413.0,36.412,36.412,36.3096,36.3096,26413.0
2015-08-19 10:40:00,46.06,46.07,45.91,45.94,33684.0,36.3096,36.3174,36.1913,36.215,33684.0
2015-08-19 10:50:00,45.95,45.99,45.93,45.97,22161.0,36.2228,36.2544,36.2071,36.2386,22161.0
2015-08-19 11:00:00,45.96,46.03,45.96,46.0,21303.0,36.2307,36.2859,36.2307,36.2623,21303.0
2015-08-19 11:10:00,45.99,46.06,45.94,45.94,14955.0,36.2544,36.3096,36.215,36.215,14955.0
2015-08-19 11:20:00,45.95,46.0,45.88,45.92,33346.0,36.2228,36.2623,36.1677,36.1992,33346.0
2015-08-19 11:30:00,45.93,45.93,45.86,45.91,25472.0,36.2071,36.2071,36.1519,36.1913,25472.0
2015-08-19 11:40:00,45.91,45.91,45.82,45.83,22720.0,36.1913,36.1913,36.1204,36.1283,22720.0
2015-08-19 11:50:00,45.82,45.85,45.8,45.84,31287.0,36.1204,36.144,36.1046,36.1361,31287.0
2015-08-19 12:00:00,45.83,45.96,45.82,45.96,50728.0,36.1283,36.2307,36.1204,36.2307,50728.0
2015-08-19 12:10:00,45.96,45.98,45.83,45.83,17824.0,36.2307,36.2465,36.1283,36.1283,17824.0
2015-08-19 12:20:00,45.84,45.89,45.83,45.86,14845.0,36.1361,36.1755,36.1283,36.1519,14845.0
2015-08-19 12:30:00,45.87,45.88,45.84,45.87,18269.0,36.1598,36.1677,36.1361,36.1598,18269.0
2015-08-19 12:40:00,45.87,45.89,45.81,45.81,11720.0,36.1598,36.1755,36.1125,36.1125,11720.0
2015-08-19 12:50:00,45.81,45.85,45.75,45.85,13595.0,36.1125,36.144,36.0652,36.144,13595.0
2015-08-19 13:00:00,45.84,45.91,45.81,45.89,13242.0,36.1361,36.1913,36.1125,36.1755,13242.0
2015-08-19 13:10:00,45.87,45.93,45.87,45.92,5728.0,36.1598,36.2071,36.1598,36.1992,5728.0
2015-08-19 13:20:00,45.92,45.99,45.89,45.94,12329.0,36.1992,36.2544,36.1755,36.215,12329.0
2015-08-19 13:30:00,45.94,46.01,45.94,46.01,13461.0,36.215,36.2701,36.215,36.2701,13461.0
2015-08-19 13:40:00,46.01,46.18,46.01,46.13,32391.0,36.2701,36.4042,36.2701,36.3647,32391.0
2015-08-19 13:50:00,46.13,46.2,46.09,46.09,52509.0,36.3647,36.4199,36.3332,36.3332,52509.0
2015-08-19 14:00:00,46.11,46.36,46.07,46.35,63858.0,36.349,36.5461,36.3174,36.5382,63858.0
2015-08-19 14:10:00,46.36,46.47,46.31,46.42,19125.0,36.5461,36.6328,36.5066,36.5934,19125.0
2015-08-19 14:20:00,46.42,46.46,46.37,46.4,41419.0,36.5934,36.6249,36.5539,36.5776,41419.0
2015-08-19 14:30:00,46.4,46.4,46.28,46.29,50804.0,36.5776,36.5776,36.483,36.4909,50804.0
2015-08-19 14:40:00,46.28,46.29,46.16,46.19,33437.0,36.483,36.4909,36.3884,36.412,33437.0
2015-08-19 14:50:00,46.19,46.19,46.07,46.13,23112.0,36.412,36.412,36.3174,36.3647,23112.0
2015-08-19 15:00:00,46.13,46.13,46.05,46.06,27199.0,36.3647,36.3647,36.3017,36.3096,27199.0
2015-08-19 15:10:00,46.05,46.14,46.05,46.12,43973.0,36.3017,36.3726,36.3017,36.3569,43973.0
2015-08-19 15:20:00,46.12,46.2,46.11,46.18,68829.0,36.3569,36.4199,36.349,36.4042,68829.0
2015-08-19 15:30:00,46.18,46.26,46.13,46.15,131502.0,36.4042,36.4672,36.3647,36.3805,131502.0
2015-08-19 15:40:00,46.15,46.21,46.1,46.12,122232.0,36.3805,36.4278,36.3411,36.3569,122232.0
2015-08-19 15:50:00,46.12,46.17,46.04,46.04,117351.0,36.3569,36.3963,36.2938,36.2938,117351.0
2015-08-20 09:30:00,46.07,46.13,45.54,45.88,81758.0,36.3174,36.3647,35.8996,36.1677,81758.0
2015-08-20 09:40:00,45.84,46.0,45.79,45.81,51269.0,36.1361,36.2623,36.0967,36.1125,51269.0
2015-08-20 09:50:00,45.83,45.9,45.62,45.69,66681.0,36.1283,36.1834,35.9627,36.0179,66681.0
2015-08-20 10:00:00,45.67,45.69,45.31,45.33,40968.0,36.0021,36.0179,35.7183,35.7341,40968.0
2015-08-20 10:10:00,45.33,45.42,45.31,45.31,38332.0,35.7341,35.805,35.7183,35.7183,38332.0
2015-08-20 10:20:00,45.31,45.34,45.0,45.0,88689.0,35.7183,35.742,35.474,35.474,88689.0
2015-08-20 10:30:00,45.02,45.19,45.01,45.16,49963.0,35.4897,35.6237,35.4818,35.6001,49963.0
2015-08-20 10:40:00,45.15,45.33,45.14,45.3,23227.0,35.5922,35.7341,35.5843,35.7104,23227.0
2015-08-20 10:50:00,45.28,45.33,45.23,45.23,54881.0,35.6947,35.7341,35.6553,35.6553,54881.0
2015-08-20 11:00:00,45.23,45.26,44.99,44.99,41481.0,35.6553,35.6789,35.4661,35.4661,41481.0
2015-08-20 11:10:00,45.0,45.05,44.92,45.02,22548.0,35.474,35.5134,35.4109,35.4897,22548.0
2015-08-20 11:20:00,45.02,45.19,45.02,45.19,22030.0,35.4897,35.6237,35.4897,35.6237,22030.0
2015-08-20 11:30:00,45.17,45.23,45.11,45.22,22939.0,35.608,35.6553,35.5607,35.6474,22939.0
2015-08-20 11:40:00,45.21,45.3,45.15,45.27,28101.0,35.6395,35.7104,35.5922,35.6868,28101.0
2015-08-20 11:50:00,45.27,45.36,45.25,45.35,21514.0,35.6868,35.7577,35.671,35.7499,21514.0
2015-08-20 12:00:00,45.34,45.36,45.22,45.27,19525.0,35.742,35.7577,35.6474,35.6868,19525.0
2015-08-20 12:10:00,45.26,45.26,45.16,45.21,31169.0,35.6789,35.6789,35.6001,35.6395,31169.0
2015-08-20 12:20:00,45.21,45.21,45.09,45.13,19501.0,35.6395,35.6395,35.5449,35.5764,19501.0
2015-08-20 12:30:00,45.15,45.2,45.12,45.15,16554.0,35.5922,35.6316,35.5686,35.5922,16554.0
2015-08-20 12:40:00,45.12,45.18,45.06,45.14,43954.0,35.5686,35.6158,35.5213,35.5843,43954.0
2015-08-20 12:50:00,45.15,45.16,45.08,45.14,25827.0,35.5922,35.6001,35.537,35.5843,25827.0
2015-08-20 13:00:00,45.14,45.17,45.09,45.11,21006.0,35.5843,35.608,35.5449,35.5607,21006.0
2015-08-20 13:10:00,45.09,45.14,45.04,45.14,26653.0,35.5449,35.5843,35.5055,35.5843,26653.0
2015-08-20 13:20:00,45.14,45.18,45.07,45.08,23246.0,35.5843,35.6158,35.5291,35.537,23246.0
2015-08-20 13:30:00,45.09,45.12,45.02,45.04,28364.0,35.5449,35.5686,35.4897,35.5055,28364.0
2015-08-20 13:40:00,45.04,45.05,44.93,44.96,35251.0,35.5055,35.5134,35.4188,35.4424,35251.0
2015-08-20 13:50:00,44.95,44.98,44.91,44.94,39982.0,35.4345,35.4582,35.403,35.4267,39982.0
2015-08-20 14:00:00,44.93,44.95,44.76,44.77,55185.0,35.4188,35.4345,35.2848,35.2926,55185.0
2015-08-20 14:10:00,44.78,44.82,44.72,44.79,41215.0,35.3005,35.3321,35.2532,35.3084,41215.0
2015-08-20 14:20:00,44.79,44.84,44.78,44.81,45322.0,35.3084,35.3478,35.3005,35.3242,45322.0
2015-08-20 14:30:00,44.81,44.91,44.78,44.91,44160.0,35.3242,35.403,35.3005,35.403,44160.0
2015-08-20 14:40:00,44.91,44.91,44.79,44.8,31707.0,35.403,35.403,35.3084,35.3163,31707.0
2015-08-20 14:50:00,44.8,44.87,44.78,44.84,31725.0,35.3163,35.3715,35.3005,35.3478,31725.0
2015-08-20 15:00:00,44.84,44.98,44.8,44.98,38607.0,35.3478,35.4582,35.3163,35.4582,38607.0
2015-08-20 15:10:00,44.98,45.02,44.92,44.98,62823.0,35.4582,35.4897,35.4109,35.4582,62823.0
2015-08-20 15:20:00,44.98,45.1,44.97,45.07,57266.0,35.4582,35.5528,35.4503,35.5291,57266.0
2015-08-20 15:30:00,45.08,45.1,44.98,45.0,67091.0,35.537,35.5528,35.4582,35.474,67091.0
2015-08-20 15:40:00,45.0,45.03,44.93,44.95,87920.0,35.474,35.4976,35.4188,35.4345,87920.0
2015-08-20 15:50:00,44.94,44.94,44.8,44.81,156505.0,35.4267,35.4267,35.3163,35.3242,156505.0
2015-08-21 09:30:00,44.5,44.5,44.29,44.37,141937.0,35.0798,35.0798,34.9143,34.9773,141937.0
2015-08-21 09:40:00,44.39,44.4,44.19,44.25,70180.0,34.9931,35.001,34.8354,34.8827,70180.0
2015-08-21 09:50:00,44.25,44.31,44.19,44.2,59880.0,34.8827,34.93,34.8354,34.8433,59880.0
2015-08-21 10:00:00,44.22,44.33,44.13,44.18,65651.0,34.8591,34.9458,34.7881,34.8275,65651.0
2015-08-21 10:10:00,44.17,44.17,43.86,43.89,80390.0,34.8197,34.8197,34.5753,34.5989,80390.0
2015-08-21 10:20:00,43.9,43.95,43.77,43.77,55224.0,34.6068,34.6462,34.5043,34.5043,55224.0
2015-08-21 10:30:00,43.79,43.8,43.56,43.68,71988.0,34.5201,34.528,34.3388,34.4334,71988.0
2015-08-21 10:40:00,43.68,43.81,43.68,43.73,36333.0,34.4334,34.5359,34.4334,34.4728,36333.0
2015-08-21 10:50:00,43.74,43.89,43.69,43.74,25774.0,34.4807,34.5989,34.4413,34.4807,25774.0
2015-08-21 11:00:00,43.74,43.77,43.66,43.68,24721.0,34.4807,34.5043,34.4176,34.4334,24721.0
2015-08-21 11:10:00,43.67,43.7,43.55,43.63,36445.0,34.4255,34.4492,34.3309,34.394,36445.0
2015-08-21 11:20:00,43.63,43.7,43.57,43.65,17859.0,34.394,34.4492,34.3467,34.4097,17859.0
2015-08-21 11:30:00,43.65,43.74,43.61,43.61,32541.0,34.4097,34.4807,34.3782,34.3782,32541.0
2015-08-21 11:40:00,43.59,43.73,43.58,43.72,27840.0,34.3624,34.4728,34.3546,34.4649,27840.0
2015-08-21 11:50:00,43.72,43.87,43.71,43.85,26749.0,34.4649,34.5832,34.457,34.5674,26749.0
2015-08-21 12:00:00,43.83,44.07,43.81,44.05,48694.0,34.5516,34.7408,34.5359,34.7251,48694.0
2015-08-21 12:10:00,44.06,44.1,43.95,44.01,21850.0,34.7329,34.7645,34.6462,34.6935,21850.0
2015-08-21 12:20:00,44.02,44.03,43.83,43.84,19413.0,34.7014,34.7093,34.5516,34.5595,19413.0
2015-08-21 12:30:00,43.83,43.95,43.81,43.89,17678.0,34.5516,34.6462,34.5359,34.5989,17678.0
2015-08-21 12:40:00,43.87,43.88,43.77,43.83,17387.0,34.5832,34.591,34.5043,34.5516,17387.0
2015-08-21 12:50:00,43.81,43.84,43.64,43.64,24773.0,34.5359,34.5595,34.4019,34.4019,24773.0
2015-08-21 13:00:00,43.64,43.74,43.6,43.65,39732.0,34.4019,34.4807,34.3703,34.4097,39732.0
2015-08-21 13:10:00,43.63,43.71,43.6,43.62,34786.0,34.394,34.457,34.3703,34.3861,34786.0
2015-08-21 13:20:00,43.62,43.78,43.61,43.78,35100.0,34.3861,34.5122,34.3782,34.5122,35100.0
2015-08-21 13:30:00,43.77,43.81,43.67,43.8,32882.0,34.5043,34.5359,34.4255,34.528,32882.0
2015-08-21 13:40:00,43.8,43.92,43.77,43.91,47548.0,34.528,34.6226,34.5043,34.6147,47548.0
2015-08-21 13:50:00,43.91,43.95,43.81,43.94,35015.0,34.6147,34.6462,34.5359,34.6383,35015.0
2015-08-21 14:00:00,43.93,43.97,43.84,43.95,35545.0,34.6305,34.662,34.5595,34.6462,35545.0
2015-08-21 14:10:00,43.94,43.95,43.87,43.91,38283.0,34.6383,34.6462,34.5832,34.6147,38283.0
2015-08-21 14:20:00,43.91,43.93,43.84,43.91,63409.0,34.6147,34.6305,34.5595,34.6147,63409.0
2015-08-21 14:30:00,43.91,43.95,43.81,43.83,29122.0,34.6147,34.6462,34.5359,34.5516,29122.0
2015-08-21 14:40:00,43.83,43.85,43.65,43.66,38853.0,34.5516,34.5674,34.4097,34.4176,38853.0
2015-08-21 14:50:00,43.65,43.72,43.6,43.66,52960.0,34.4097,34.4649,34.3703,34.4176,52960.0
2015-08-21 15:00:00,43.64,43.69,43.6,43.61,64099.0,34.4019,34.4413,34.3703,34.3782,64099.0
2015-08-21 15:10:00,43.6,43.6,43.44,43.6,106313.0,34.3703,34.3703,34.2442,34.3703,106313.0
2015-08-21 15:20:00,43.59,43.65,43.55,43.61,80178.0,34.3624,34.4097,34.3309,34.3782,80178.0
2015-08-21 15:30:00,43.61,43.64,43.41,43.5,123772.0,34.3782,34.4019,34.2205,34.2915,123772.0
2015-08-21 15:40:00,43.49,43.58,43.48,43.55,150400.0,34.2836,34.3546,34.2757,34.3309,150400.0
2015-08-21 15:50:00,43.54,43.6,43.34,43.35,301157.0,34.323,34.3703,34.1654,34.1732,301157.0
2015-08-24 09:30:00,41.15,41.53,40.8,41.49,142988.0,32.439,32.7385,32.1631,32.707,142988.0
2015-08-24 09:40:00,41.48,42.0,41.44,41.45,88088.0,32.6991,33.109,32.6676,32.6755,88088.0
2015-08-24 09:50:00,41.44,41.57,40.88,41.51,78165.0,32.6676,32.7701,32.2261,32.7228,78165.0
2015-08-24 10:00:00,41.5,42.06,41.34,42.05,102705.0,32.7149,33.1563,32.5887,33.1484,102705.0
2015-08-24 10:10:00,42.02,42.53,42.01,42.26,122507.0,33.1248,33.5268,33.1169,33.314,122507.0
2015-08-24 10:20:00,42.27,42.61,42.22,42.31,90403.0,33.3219,33.5899,33.2825,33.3534,90403.0
2015-08-24 10:30:00,42.3,42.49,41.98,42.38,97924.0,33.3455,33.4953,33.0933,33.4086,97924.0
2015-08-24 10:40:00,42.37,42.51,42.22,42.45,74412.0,33.4007,33.5111,33.2825,33.4638,74412.0
2015-08-24 10:50:00,42.46,42.56,42.39,42.51,59893.0,33.4716,33.5505,33.4165,33.5111,59893.0
2015-08-24 11:00:00,42.52,42.56,42.15,42.22,55273.0,33.5189,33.5505,33.2273,33.2825,55273.0
2015-08-24 11:10:00,42.21,42.26,42.09,42.17,51400.0,33.2746,33.314,33.18,33.243,51400.0
2015-08-24 11:20:00,42.16,42.17,41.92,41.92,33299.0,33.2352,33.243,33.046,33.046,33299.0
2015-08-24 11:30:00,41.95,42.18,41.88,42.17,31887.0,33.0696,33.2509,33.0144,33.243,31887.0
2015-08-24 11:40:00,42.17,42.34,42.11,42.33,39314.0,33.243,33.377,33.1957,33.3692,39314.0
2015-08-24 11:50:00,42.35,42.75,42.35,42.71,45611.0,33.3849,33.7003,33.3849,33.6687,45611.0
2015-08-24 12:00:00,42.69,42.84,42.55,42.83,43246.0,33.653,33.7712,33.5426,33.7633,43246.0
2015-08-24 12:10:00,42.84,43.0,42.75,42.88,30413.0,33.7712,33.8973,33.7003,33.8027,30413.0
2015-08-24 12:20:00,42.9,43.06,42.83,43.02,21810.0,33.8185,33.9446,33.7633,33.9131,21810.0
2015-08-24 12:30:00,43.02,43.12,42.89,43.07,22734.0,33.9131,33.9919,33.8106,33.9525,22734.0
2015-08-24 12:40:00,43.06,43.16,42.94,43.02,37011.0,33.9446,34.0235,33.85,33.9131,37011.0
2015-08-24 12:50:00,43.01,43.28,42.95,43.19,34156.0,33.9052,34.1181,33.8579,34.0471,34156.0
2015-08-24 13:00:00,43.21,43.27,43.17,43.2,22779.0,34.0629,34.1102,34.0313,34.055,22779.0
2015-08-24 13:10:00,43.2,43.22,43.02,43.04,34993.0,34.055,34.0708,33.9131,33.9289,34993.0
2015-08-24 13:20:00,43.03,43.03,42.68,42.72,57044.0,33.921,33.921,33.6451,33.6766,57044.0
2015-08-24 13:30:00,42.72,42.72,42.39,42.43,36046.0,33.6766,33.6766,33.4165,33.448,36046.0
2015-08-24 13:40:00,42.44,42.54,42.36,42.51,46353.0,33.4559,33.5347,33.3928,33.5111,46353.0
2015-08-24 13:50:00,42.5,42.5,42.21,42.21,34316.0,33.5032,33.5032,33.2746,33.2746,34316.0
2015-08-24 14:00:00,42.24,42.29,42.12,42.12,56265.0,33.2982,33.3376,33.2036,33.2036,56265.0
2015-08-24 14:10:00,42.13,42.17,41.87,42.02,57814.0,33.2115,33.243,33.0065,33.1248,57814.0
2015-08-24 14:20:00,42.03,42.11,41.93,41.96,43487.0,33.1327,33.1957,33.0538,33.0775,43487.0
2015-08-24 14:30:00,41.96,42.19,41.93,42.09,45079.0,33.0775,33.2588,33.0538,33.18,45079.0
2015-08-24 14:40:00,42.07,42.09,41.8,41.83,48012.0,33.1642,33.18,32.9514,32.975,48012.0
2015-08-24 14:50:00,41.83,41.86,41.36,41.43,90577.0,32.975,32.9987,32.6045,32.6597,90577.0
2015-08-24 15:00:00,41.42,41.67,41.24,41.65,81728.0,32.6518,32.8489,32.5099,32.8331,81728.0
2015-08-24 15:10:00,41.65,41.65,41.35,41.37,77944.0,32.8331,32.8331,32.5966,32.6124,77944.0
2015-08-24 15:20:00,41.39,41.45,41.16,41.28,122843.0,32.6282,32.6755,32.4468,32.5414,122843.0
2015-08-24 15:30:00,41.27,41.9,41.19,41.87,174380.0,32.5336,33.0302,32.4705,33.0065,174380.0
2015-08-24 15:40:00,41.87,42.12,41.67,41.75,215802.0,33.0065,33.2036,32.8489,32.9119,215802.0
2015-08-24 15:50:00,41.75,41.97,41.41,41.43,256581.0,32.9119,33.0854,32.6439,32.6597,256581.0
2015-08-25 09:30:00,42.67,42.9,42.02,42.19,138237.0,33.6372,33.8185,33.1248,33.2588,138237.0
2015-08-25 09:40:00,42.18,42.29,41.96,42.16,121537.0,33.2509,33.3376,33.0775,33.2352,121537.0
2015-08-25 09:50:00,42.17,42.24,42.01,42.15,36833.0,33.243,33.2982,33.1169,33.2273,36833.0
2015-08-25 10:00:00,42.11,42.22,42.03,42.19,69150.0,33.1957,33.2825,33.1327,33.2588,69150.0
2015-08-25 10:10:00,42.2,42.35,42.09,42.25,35010.0,33.2667,33.3849,33.18,33.3061,35010.0
2015-08-25 10:20:00,42.25,42.3,42.08,42.19,46438.0,33.3061,33.3455,33.1721,33.2588,46438.0
2015-08-25 10:30:00,42.16,42.17,41.97,42.03,37320.0,33.2352,33.243,33.0854,33.1327,37320.0
2015-08-25 10:40:00,42.05,42.2,42.05,42.17,28697.0,33.1484,33.2667,33.1484,33.243,28697.0
2015-08-25 10:50:00,42.18,42.23,42.14,42.17,27453.0,33.2509,33.2903,33.2194,33.243,27453.0
2015-08-25 11:00:00,42.18,42.3,42.12,42.27,28446.0,33.2509,33.3455,33.2036,33.3219,28446.0
2015-08-25 11:10:00,42.29,42.42,42.28,42.41,23043.0,33.3376,33.4401,33.3298,33.4322,23043.0
2015-08-25 11:20:00,42.42,42.52,42.38,42.4,38539.0,33.4401,33.5189,33.4086,33.4243,38539.0
2015-08-25 11:30:00,42.4,42.42,42.31,42.31,46434.0,33.4243,33.4401,33.3534,33.3534,46434.0
2015-08-25 11:40:00,42.31,42.37,42.21,42.37,31020.0,33.3534,33.4007,33.2746,33.4007,31020.0
2015-08-25 11:50:00,42.35,42.41,42.24,42.28,36704.0,33.3849,33.4322,33.2982,33.3298,36704.0
2015-08-25 12:00:00,42.3,42.34,42.26,42.31,29048.0,33.3455,33.377,33.314,33.3534,29048.0
2015-08-25 12:10:00,42.3,42.37,42.28,42.3,33010.0,33.3455,33.4007,33.3298,33.3455,33010.0
2015-08-25 12:20:00,42.32,42.41,42.31,42.38,28193.0,33.3613,33.4322,33.3534,33.4086,28193.0
2015-08-25 12:30:00,42.38,42.41,42.3,42.3,27436.0,33.4086,33.4322,33.3455,33.3455,27436.0
2015-08-25 12:40:00,42.3,42.41,42.3,42.34,27277.0,33.3455,33.4322,33.3455,33.377,27277.0
2015-08-25 12:50:00,42.35,42.38,42.19,42.21,37470.0,33.3849,33.4086,33.2588,33.2746,37470.0
2015-08-25 13:00:00,42.2,42.32,42.19,42.26,25390.0,33.2667,33.3613,33.2588,33.314,25390.0
2015-08-25 13:10:00,42.27,42.29,42.15,42.15,30718.0,33.3219,33.3376,33.2273,33.2273,30718.0
2015-08-25 13:20:00,42.15,42.19,41.96,41.97,53851.0,33.2273,33.2588,33.0775,33.0854,53851.0
2015-08-25 13:30:00,41.96,42.06,41.94,42.03,37163.0,33.0775,33.1563,33.0617,33.1327,37163.0
2015-08-25 13:40:00,42.01,42.02,41.83,41.83,37381.0,33.1169,33.1248,32.975,32.975,37381.0
2015-08-25 13:50:00,41.84,42.03,41.83,41.93,30254.0,32.9829,33.1327,32.975,33.0538,30254.0
2015-08-25 14:00:00,41.93,41.99,41.8,41.8,27816.0,33.0538,33.1011,32.9514,32.9514,27816.0
2015-08-25 14:10:00,41.8,41.87,41.76,41.87,33060.0,32.9514,33.0065,32.9198,33.0065,33060.0
2015-08-25 14:20:00,41.87,41.97,41.79,41.81,34991.0,33.0065,33.0854,32.9435,32.9592,34991.0
2015-08-25 14:30:00,41.82,41.87,41.75,41.8,62827.0,32.9671,33.0065,32.9119,32.9514,62827.0
2015-08-25 14:40:00,41.81,41.89,41.75,41.89,31722.0,32.9592,33.0223,32.9119,33.0223,31722.0
2015-08-25 14:50:00,41.88,41.96,41.85,41.86,39642.0,33.0144,33.0775,32.9908,32.9987,39642.0
2015-08-25 15:00:00,41.86,41.88,41.65,41.73,45961.0,32.9987,33.0144,32.8331,32.8962,45961.0
2015-08-25 15:10:00,41.72,41.75,41.53,41.53,55540.0,32.8883,32.9119,32.7385,32.7385,55540.0
2015-08-25 15:20:00,41.51,41.52,41.27,41.33,100805.0,32.7228,32.7306,32.5336,32.5809,100805.0
2015-08-25 15:30:00,41.32,41.35,40.93,40.95,172145.0,32.573,32.5966,32.2655,32.2813,172145.0
2015-08-25 15:40:00,40.94,41.11,40.62,40.73,233786.0,32.2734,32.4074,32.0212,32.1079,233786.0
2015-08-25 15:50:00,40.72,40.99,40.51,40.53,300624.0,32.1,32.3128,31.9344,31.9502,300624.0
2015-08-26 09:30:00,41.5,41.59,41.27,41.44,84745.0,32.7149,32.7858,32.5336,32.6676,84745.0
2015-08-26 09:40:00,41.44,41.5,41.12,41.23,91719.0,32.6676,32.7149,32.4153,32.502,91719.0
2015-08-26 09:50:00,41.25,41.25,41.0,41.24,65808.0,32.5178,32.5178,32.3207,32.5099,65808.0
2015-08-26 10:00:00,41.23,41.38,41.14,41.3,37827.0,32.502,32.6203,32.4311,32.5572,37827.0
2015-08-26 10:10:00,41.29,41.41,41.03,41.03,77379.0,32.5493,32.6439,32.3444,32.3444,77379.0
2015-08-26 10:20:00,41.02,41.29,40.99,41.23,26550.0,32.3365,32.5493,32.3128,32.502,26550.0
2015-08-26 10:30:00,41.25,41.39,41.09,41.32,74704.0,32.5178,32.6282,32.3917,32.573,74704.0
2015-08-26 10:40:00,41.3,41.33,41.15,41.26,135678.0,32.5572,32.5809,32.439,32.5257,135678.0
2015-08-26 10:50:00,41.27,41.47,41.13,41.17,38414.0,32.5336,32.6912,32.4232,32.4547,38414.0
2015-08-26 11:00:00,41.17,41.31,41.03,41.2,22899.0,32.4547,32.5651,32.3444,32.4784,22899.0
2015-08-26 11:10:00,41.21,41.26,41.07,41.08,57500.0,32.4863,32.5257,32.3759,32.3838,57500.0
2015-08-26 11:20:00,41.08,41.25,41.05,41.1,36996.0,32.3838,32.5178,32.3601,32.3995,36996.0
2015-08-26 11:30:00,41.11,41.17,40.8,40.8,25031.0,32.4074,32.4547,32.1631,32.1631,25031.0
2015-08-26 11:40:00,40.82,41.02,40.79,41.02,37152.0,32.1788,32.3365,32.1552,32.3365,37152.0
2015-08-26 11:50:00,40.99,41.07,40.96,41.02,26426.0,32.3128,32.3759,32.2892,32.3365,26426.0
2015-08-26 12:00:00,41.01,41.01,40.88,40.96,22582.0,32.3286,32.3286,32.2261,32.2892,22582.0
2015-08-26 12:10:00,40.94,41.0,40.88,40.94,20765.0,32.2734,32.3207,32.2261,32.2734,20765.0
2015-08-26 12:20:00,40.96,40.98,40.8,40.83,21810.0,32.2892,32.3049,32.1631,32.1867,21810.0
2015-08-26 12:30:00,40.82,40.85,40.66,40.71,31471.0,32.1788,32.2025,32.0527,32.0921,31471.0
2015-08-26 12:40:00,40.71,40.79,40.63,40.73,35768.0,32.0921,32.1552,32.029,32.1079,35768.0
2015-08-26 12:50:00,40.72,40.86,40.67,40.86,39704.0,32.1,32.2104,32.0606,32.2104,39704.0
2015-08-26 13:00:00,40.84,40.91,40.79,40.82,90708.0,32.1946,32.2498,32.1552,32.1788,90708.0
2015-08-26 13:10:00,40.84,40.98,40.84,40.94,79436.0,32.1946,32.3049,32.1946,32.2734,79436.0
2015-08-26 13:20:00,40.95,41.13,40.95,41.13,81144.0,32.2813,32.4232,32.2813,32.4232,81144.0
2015-08-26 13:30:00,41.13,41.28,41.09,41.27,49676.0,32.4232,32.5414,32.3917,32.5336,49676.0
2015-08-26 13:40:00,41.26,41.29,40.94,40.98,41903.0,32.5257,32.5493,32.2734,32.3049,41903.0
2015-08-26 13:50:00,40.97,41.13,40.96,41.13,42580.0,32.2971,32.4232,32.2892,32.4232,42580.0
2015-08-26 14:00:00,41.13,41.17,41.06,41.16,34338.0,32.4232,32.4547,32.368,32.4468,34338.0
2015-08-26 14:10:00,41.17,41.19,40.88,40.91,34486.0,32.4547,32.4705,32.2261,32.2498,34486.0
2015-08-26 14:20:00,40.92,41.04,40.89,41.0,43526.0,32.2576,32.3522,32.234,32.3207,43526.0
2015-08-26 14:30:00,41.01,41.14,40.93,41.12,40261.0,32.3286,32.4311,32.2655,32.4153,40261.0
2015-08-26 14:40:00,41.13,41.36,41.13,41.22,45905.0,32.4232,32.6045,32.4232,32.4941,45905.0
2015-08-26 14:50:00,41.22,41.33,41.16,41.22,65140.0,32.4941,32.5809,32.4468,32.4941,65140.0
2015-08-26 15:00:00,41.21,41.31,41.1,41.31,49850.0,32.4863,32.5651,32.3995,32.5651,49850.0
2015-08-26 15:10:00,41.32,41.46,41.29,41.42,95196.0,32.573,32.6833,32.5493,32.6518,95196.0
2015-08-26 15:20:00,41.44,41.49,41.26,41.3,74930.0,32.6676,32.707,32.5257,32.5572,74930.0
2015-08-26 15:30:00,41.3,41.46,41.28,41.29,103971.0,32.5572,32.6833,32.5414,32.5493,103971.0
2015-08-26 15:40:00,41.29,41.61,41.27,41.41,137765.0,32.5493,32.8016,32.5336,32.6439,137765.0
2015-08-26 15:50:00,41.43,41.63,41.42,41.59,385393.0,32.6597,32.8173,32.6518,32.7858,385393.0
2015-08-27 09:30:00,42.23,42.79,42.23,42.74,105327.0,33.2903,33.7318,33.2903,33.6924,105327.0
2015-08-27 09:40:00,42.76,42.96,42.62,42.65,58892.0,33.7081,33.8658,33.5978,33.6214,58892.0
2015-08-27 09:50:00,42.68,42.81,42.48,42.54,19150.0,33.6451,33.7476,33.4874,33.5347,19150.0
2015-08-27 10:00:00,42.52,42.66,42.42,42.56,39180.0,33.5189,33.6293,33.4401,33.5505,39180.0
2015-08-27 10:10:00,42.57,42.63,42.44,42.52,58246.0,33.5584,33.6057,33.4559,33.5189,58246.0
2015-08-27 10:20:00,42.52,42.69,42.42,42.6,83538.0,33.5189,33.653,33.4401,33.582,83538.0
2015-08-27 10:30:00,42.62,42.65,42.49,42.62,43115.0,33.5978,33.6214,33.4953,33.5978,43115.0
2015-08-27 10:40:00,42.62,42.7,42.54,42.65,92302.0,33.5978,33.6608,33.5347,33.6214,92302.0
2015-08-27 10:50:00,42.66,42.85,42.62,42.81,73716.0,33.6293,33.7791,33.5978,33.7476,73716.0
2015-08-27 11:00:00,42.82,43.07,42.78,42.9,55936.0,33.7554,33.9525,33.7239,33.8185,55936.0
2015-08-27 11:10:00,42.9,42.93,42.77,42.8,42774.0,33.8185,33.8422,33.716,33.7397,42774.0
2015-08-27 11:20:00,42.82,42.83,42.71,42.76,47802.0,33.7554,33.7633,33.6687,33.7081,47802.0
2015-08-27 11:30:00,42.77,42.82,42.63,42.64,44808.0,33.716,33.7554,33.6057,33.6135,44808.0
2015-08-27 11:40:00,42.64,42.79,42.62,42.76,32912.0,33.6135,33.7318,33.5978,33.7081,32912.0
2015-08-27 11:50:00,42.77,42.9,42.73,42.84,58799.0,33.716,33.8185,33.6845,33.7712,58799.0
2015-08-27 12:00:00,42.84,43.08,42.84,42.97,73366.0,33.7712,33.9604,33.7712,33.8737,73366.0
2015-08-27 12:10:00,42.98,43.1,42.94,43.08,39530.0,33.8816,33.9762,33.85,33.9604,39530.0
2015-08-27 12:20:00,43.08,43.14,43.0,43.08,45975.0,33.9604,34.0077,33.8973,33.9604,45975.0
2015-08-27 12:30:00,43.09,43.1,42.94,43.06,47405.0,33.9683,33.9762,33.85,33.9446,47405.0
2015-08-27 12:40:00,43.07,43.07,42.9,43.04,64262.0,33.9525,33.9525,33.8185,33.9289,64262.0
2015-08-27 12:50:00,43.04,43.09,43.02,43.05,61443.0,33.9289,33.9683,33.9131,33.9367,61443.0
2015-08-27 13:00:00,43.04,43.13,43.01,43.11,70811.0,33.9289,33.9998,33.9052,33.984,70811.0
2015-08-27 13:10:00,43.1,43.15,43.07,43.08,56563.0,33.9762,34.0156,33.9525,33.9604,56563.0
2015-08-27 13:20:00,43.07,43.14,42.98,43.06,50967.0,33.9525,34.0077,33.8816,33.9446,50967.0
2015-08-27 13:30:00,43.04,43.16,43.03,43.13,47632.0,33.9289,34.0235,33.921,33.9998,47632.0
2015-08-27 13:40:00,43.12,43.17,42.99,43.05,62903.0,33.9919,34.0313,33.8895,33.9367,62903.0
2015-08-27 13:50:00,43.05,43.1,43.0,43.09,65569.0,33.9367,33.9762,33.8973,33.9683,65569.0
2015-08-27 14:00:00,43.09,43.19,43.07,43.16,46442.0,33.9683,34.0471,33.9525,34.0235,46442.0
2015-08-27 14:10:00,43.16,43.22,43.0,43.03,59467.0,34.0235,34.0708,33.8973,33.921,59467.0
2015-08-27 14:20:00,43.02,43.06,42.76,42.81,57465.0,33.9131,33.9446,33.7081,33.7476,57465.0
2015-08-27 14:30:00,42.82,42.98,42.74,42.96,53208.0,33.7554,33.8816,33.6924,33.8658,53208.0
2015-08-27 14:40:00,42.96,42.99,42.72,42.75,46150.0,33.8658,33.8895,33.6766,33.7003,46150.0
2015-08-27 14:50:00,42.76,42.76,42.37,42.41,78307.0,33.7081,33.7081,33.4007,33.4322,78307.0
2015-08-27 15:00:00,42.4,42.48,42.19,42.43,96003.0,33.4243,33.4874,33.2588,33.448,96003.0
2015-08-27 15:10:00,42.43,42.66,42.36,42.62,121073.0,33.448,33.6293,33.3928,33.5978,121073.0
2015-08-27 15:20:00,42.61,42.79,42.49,42.77,107820.0,33.5899,33.7318,33.4953,33.716,107820.0
2015-08-27 15:30:00,42.77,42.88,42.7,42.77,271995.0,33.716,33.8027,33.6608,33.716,271995.0
2015-08-27 15:40:00,42.77,42.99,42.73,42.92,346217.0,33.716,33.8895,33.6845,33.8343,346217.0
2015-08-27 15:50:00,42.91,43.18,42.86,43.14,321327.0,33.8264,34.0392,33.787,34.0077,321327.0
2015-08-28 09:30:00,42.97,43.32,42.24,43.32,86242.0,33.8737,34.1496,33.2982,34.1496,86242.0
2015-08-28 09:40:00,43.29,43.37,42.89,42.96,98677.0,34.1259,34.189,33.8106,33.8658,98677.0
2015-08-28 09:50:00,42.96,43.22,42.85,43.22,74189.0,33.8658,34.0708,33.7791,34.0708,74189.0
2015-08-28 10:00:00,43.25,43.43,43.18,43.39,151130.0,34.0944,34.2363,34.0392,34.2048,151130.0
2015-08-28 10:10:00,43.39,43.53,43.33,43.34,73354.0,34.2048,34.3151,34.1575,34.1654,73354.0
2015-08-28 10:20:00,43.36,43.45,43.22,43.44,32161.0,34.1811,34.2521,34.0708,34.2442,32161.0
2015-08-28 10:30:00,43.45,43.55,43.2,43.2,54388.0,34.2521,34.3309,34.055,34.055,54388.0
2015-08-28 10:40:00,43.19,43.36,43.11,43.22,55754.0,34.0471,34.1811,33.984,34.0708,55754.0
2015-08-28 10:50:00,43.22,43.41,43.17,43.17,42037.0,34.0708,34.2205,34.0313,34.0313,42037.0
2015-08-28 11:00:00,43.16,43.27,43.09,43.15,38274.0,34.0235,34.1102,33.9683,34.0156,38274.0
2015-08-28 11:10:00,43.16,43.29,43.14,43.25,37080.0,34.0235,34.1259,34.0077,34.0944,37080.0
2015-08-28 11:20:00,43.27,43.42,43.23,43.4,32606.0,34.1102,34.2284,34.0786,34.2127,32606.0
2015-08-28 11:30:00,43.38,43.49,43.37,43.43,28266.0,34.1969,34.2836,34.189,34.2363,28266.0
2015-08-28 11:40:00,43.44,43.44,43.24,43.29,23656.0,34.2442,34.2442,34.0865,34.1259,23656.0
2015-08-28 11:50:00,43.29,43.32,43.11,43.16,42773.0,34.1259,34.1496,33.984,34.0235,42773.0
2015-08-28 12:00:00,43.16,43.27,43.12,43.16,20732.0,34.0235,34.1102,33.9919,34.0235,20732.0
2015-08-28 12:10:00,43.16,43.37,43.09,43.34,24151.0,34.0235,34.189,33.9683,34.1654,24151.0
2015-08-28 12:20:00,43.35,43.43,43.27,43.43,19392.0,34.1732,34.2363,34.1102,34.2363,19392.0
2015-08-28 12:30:00,43.43,43.55,43.43,43.5,22144.0,34.2363,34.3309,34.2363,34.2915,22144.0
2015-08-28 12:40:00,43.5,43.52,43.31,43.39,19790.0,34.2915,34.3073,34.1417,34.2048,19790.0
2015-08-28 12:50:00,43.39,43.62,43.39,43.51,26840.0,34.2048,34.3861,34.2048,34.2994,26840.0
2015-08-28 13:00:00,43.5,43.57,43.45,43.51,29956.0,34.2915,34.3467,34.2521,34.2994,29956.0
2015-08-28 13:10:00,43.51,43.55,43.45,43.52,15963.0,34.2994,34.3309,34.2521,34.3073,15963.0
2015-08-28 13:20:00,43.52,43.55,43.28,43.28,26862.0,34.3073,34.3309,34.1181,34.1181,26862.0
2015-08-28 13:30:00,43.27,43.37,43.14,43.14,19962.0,34.1102,34.189,34.0077,34.0077,19962.0
2015-08-28 13:40:00,43.13,43.3,43.08,43.29,19597.0,33.9998,34.1338,33.9604,34.1259,19597.0
2015-08-28 13:50:00,43.3,43.39,43.26,43.32,30402.0,34.1338,34.2048,34.1023,34.1496,30402.0
2015-08-28 14:00:00,43.31,43.47,43.31,43.44,21398.0,34.1417,34.2678,34.1417,34.2442,21398.0
2015-08-28 14:10:00,43.43,43.44,43.21,43.22,27411.0,34.2363,34.2442,34.0629,34.0708,27411.0
2015-08-28 14:20:00,43.23,43.31,43.12,43.2,83392.0,34.0786,34.1417,33.9919,34.055,83392.0
2015-08-28 14:30:00,43.21,43.22,43.03,43.12,35763.0,34.0629,34.0708,33.921,33.9919,35763.0
2015-08-28 14:40:00,43.1,43.19,43.04,43.11,60134.0,33.9762,34.0471,33.9289,33.984,60134.0
2015-08-28 14:50:00,43.14,43.16,43.08,43.1,49090.0,34.0077,34.0235,33.9604,33.9762,49090.0
2015-08-28 15:00:00,43.11,43.21,43.03,43.19,66331.0,33.984,34.0629,33.921,34.0471,66331.0
2015-08-28 15:10:00,43.19,43.22,43.09,43.16,63761.0,34.0471,34.0708,33.9683,34.0235,63761.0
2015-08-28 15:20:00,43.15,43.22,43.1,43.2,61888.0,34.0156,34.0708,33.9762,34.055,61888.0
2015-08-28 15:30:00,43.19,43.19,43.02,43.08,98685.0,34.0471,34.0471,33.9131,33.9604,98685.0
2015-08-28 15:40:00,43.07,43.17,42.99,43.16,90250.0,33.9525,34.0313,33.8895,34.0235,90250.0
2015-08-28 15:50:00,43.17,43.34,43.17,43.3,157527.0,34.0313,34.1654,34.0313,34.1338,157527.0
2015-08-31 09:30:00,43.01,43.17,42.68,42.7,54801.0,33.9052,34.0313,33.6451,33.6608,54801.0
2015-08-31 09:40:00,42.68,42.86,42.55,42.6,30429.0,33.6451,33.787,33.5426,33.582,30429.0
2015-08-31 09:50:00,42.62,42.91,42.62,42.75,37043.0,33.5978,33.8264,33.5978,33.7003,37043.0
2015-08-31 10:00:00,42.77,42.95,42.66,42.86,37754.0,33.716,33.8579,33.6293,33.787,37754.0
2015-08-31 10:10:00,42.85,42.95,42.7,42.95,58157.0,33.7791,33.8579,33.6608,33.8579,58157.0
2015-08-31 10:20:00,42.93,43.12,42.86,43.09,48523.0,33.8422,33.9919,33.787,33.9683,48523.0
2015-08-31 10:30:00,43.1,43.2,43.05,43.17,45373.0,33.9762,34.055,33.9367,34.0313,45373.0
2015-08-31 10:40:00,43.18,43.2,42.97,42.98,30902.0,34.0392,34.055,33.8737,33.8816,30902.0
2015-08-31 10:50:00,42.97,43.0,42.86,42.87,36137.0,33.8737,33.8973,33.787,33.7949,36137.0
2015-08-31 11:00:00,42.86,42.88,42.77,42.84,22292.0,33.787,33.8027,33.716,33.7712,22292.0
2015-08-31 11:10:00,42.84,42.95,42.8,42.94,23300.0,33.7712,33.8579,33.7397,33.85,23300.0
2015-08-31 11:20:00,42.95,43.12,42.94,43.11,22111.0,33.8579,33.9919,33.85,33.984,22111.0
2015-08-31 11:30:00,43.11,43.16,42.99,43.1,26697.0,33.984,34.0235,33.8895,33.9762,26697.0
2015-08-31 11:40:00,43.14,43.33,43.14,43.23,31877.0,34.0077,34.1575,34.0077,34.0786,31877.0
2015-08-31 11:50:00,43.24,43.24,43.13,43.18,49304.0,34.0865,34.0865,33.9998,34.0392,49304.0
2015-08-31 12:00:00,43.18,43.29,43.18,43.19,69706.0,34.0392,34.1259,34.0392,34.0471,69706.0
2015-08-31 12:10:00,43.22,43.26,43.14,43.21,54052.0,34.0708,34.1023,34.0077,34.0629,54052.0
2015-08-31 12:20:00,43.22,43.28,43.16,43.23,43714.0,34.0708,34.1181,34.0235,34.0786,43714.0
2015-08-31 12:30:00,43.25,43.34,43.23,43.32,26795.0,34.0944,34.1654,34.0786,34.1496,26795.0
2015-08-31 12:40:00,43.3,43.32,43.21,43.32,23722.0,34.1338,34.1496,34.0629,34.1496,23722.0
2015-08-31 12:50:00,43.33,43.36,43.26,43.26,20437.0,34.1575,34.1811,34.1023,34.1023,20437.0
2015-08-31 13:00:00,43.28,43.37,43.27,43.35,28077.0,34.1181,34.189,34.1102,34.1732,28077.0
2015-08-31 13:10:00,43.37,43.42,43.35,43.4,24066.0,34.189,34.2284,34.1732,34.2127,24066.0
2015-08-31 13:20:00,43.39,43.39,43.25,43.33,25797.0,34.2048,34.2048,34.0944,34.1575,25797.0
2015-08-31 13:30:00,43.34,43.35,43.22,43.32,29781.0,34.1654,34.1732,34.0708,34.1496,29781.0
2015-08-31 13:40:00,43.32,43.35,43.26,43.29,26588.0,34.1496,34.1732,34.1023,34.1259,26588.0
2015-08-31 13:50:00,43.29,43.37,43.28,43.36,29130.0,34.1259,34.189,34.1181,34.1811,29130.0
2015-08-31 14:00:00,43.37,43.4,43.27,43.28,36491.0,34.189,34.2127,34.1102,34.1181,36491.0
2015-08-31 14:10:00,43.28,43.29,43.13,43.15,25613.0,34.1181,34.1259,33.9998,34.0156,25613.0
2015-08-31 14:20:00,43.14,43.3,43.13,43.27,25709.0,34.0077,34.1338,33.9998,34.1102,25709.0
2015-08-31 14:30:00,43.26,43.32,43.23,43.24,24187.0,34.1023,34.1496,34.0786,34.0865,24187.0
2015-08-31 14:40:00,43.24,43.27,43.13,43.15,46753.0,34.0865,34.1102,33.9998,34.0156,46753.0
2015-08-31 14:50:00,43.14,43.18,43.08,43.17,26052.0,34.0077,34.0392,33.9604,34.0313,26052.0
2015-08-31 15:00:00,43.17,43.3,43.16,43.25,39318.0,34.0313,34.1338,34.0235,34.0944,39318.0
2015-08-31 15:10:00,43.25,43.26,43.13,43.14,45454.0,34.0944,34.1023,33.9998,34.0077,45454.0
2015-08-31 15:20:00,43.13,43.19,43.11,43.12,69812.0,33.9998,34.0471,33.984,33.9919,69812.0
2015-08-31 15:30:00,43.12,43.27,43.09,43.1,81634.0,33.9919,34.1102,33.9683,33.9762,81634.0
2015-08-31 15:40:00,43.11,43.39,43.11,43.34,131757.0,33.984,34.2048,33.984,34.1654,131757.0
2015-08-31 15:50:00,43.33,43.39,43.27,43.27,232575.0,34.1575,34.2048,34.1102,34.1102,232575.0
2015-09-01 09:30:00,42.05,42.47,42.05,42.47,85026.0,33.1484,33.4795,33.1484,33.4795,85026.0
2015-09-01 09:40:00,42.45,42.54,42.27,42.34,68913.0,33.4638,33.5347,33.3219,33.377,68913.0
2015-09-01 09:50:00,42.33,42.53,42.3,42.46,97148.0,33.3692,33.5268,33.3455,33.4716,97148.0
2015-09-01 10:00:00,42.46,42.47,42.19,42.29,86725.0,33.4716,33.4795,33.2588,33.3376,86725.0
2015-09-01 10:10:00,42.28,42.43,42.19,42.39,55818.0,33.3298,33.448,33.2588,33.4165,55818.0
2015-09-01 10:20:00,42.4,42.49,42.34,42.47,56005.0,33.4243,33.4953,33.377,33.4795,56005.0
2015-09-01 10:30:00,42.46,42.65,42.39,42.54,33790.0,33.4716,33.6214,33.4165,33.5347,33790.0
2015-09-01 10:40:00,42.56,42.57,42.29,42.35,22119.0,33.5505,33.5584,33.3376,33.3849,22119.0
2015-09-01 10:50:00,42.37,42.4,42.29,42.4,23114.0,33.4007,33.4243,33.3376,33.4243,23114.0
2015-09-01 11:00:00,42.4,42.63,42.34,42.63,28717.0,33.4243,33.6057,33.377,33.6057,28717.0
2015-09-01 11:10:00,42.61,42.83,42.6,42.77,35403.0,33.5899,33.7633,33.582,33.716,35403.0
2015-09-01 11:20:00,42.76,42.86,42.69,42.69,49992.0,33.7081,33.787,33.653,33.653,49992.0
2015-09-01 11:30:00,42.68,42.7,42.56,42.63,21897.0,33.6451,33.6608,33.5505,33.6057,21897.0
2015-09-01 11:40:00,42.61,42.62,42.5,42.54,19077.0,33.5899,33.5978,33.5032,33.5347,19077.0
2015-09-01 11:50:00,42.55,42.64,42.5,42.53,24213.0,33.5426,33.6135,33.5032,33.5268,24213.0
2015-09-01 12:00:00,42.54,42.6,42.41,42.43,25175.0,33.5347,33.582,33.4322,33.448,25175.0
2015-09-01 12:10:00,42.42,42.63,42.39,42.63,15861.0,33.4401,33.6057,33.4165,33.6057,15861.0
2015-09-01 12:20:00,42.63,42.65,42.42,42.47,14988.0,33.6057,33.6214,33.4401,33.4795,14988.0
2015-09-01 12:30:00,42.43,42.55,42.39,42.55,14362.0,33.448,33.5426,33.4165,33.5426,14362.0
2015-09-01 12:40:00,42.57,42.58,42.34,42.4,22241.0,33.5584,33.5662,33.377,33.4243,22241.0
2015-09-01 12:50:00,42.39,42.4,42.31,42.32,13641.0,33.4165,33.4243,33.3534,33.3613,13641.0
2015-09-01 13:00:00,42.31,42.58,42.3,42.41,26709.0,33.3534,33.5662,33.3455,33.4322,26709.0
2015-09-01 13:10:00,42.44,42.47,42.34,42.39,19878.0,33.4559,33.4795,33.377,33.4165,19878.0
2015-09-01 13:20:00,42.41,42.54,42.37,42.51,26123.0,33.4322,33.5347,33.4007,33.5111,26123.0
2015-09-01 13:30:00,42.49,42.56,42.41,42.42,21578.0,33.4953,33.5505,33.4322,33.4401,21578.0
2015-09-01 13:40:00,42.41,42.45,42.35,42.42,32692.0,33.4322,33.4638,33.3849,33.4401,32692.0
2015-09-01 13:50:00,42.43,42.53,42.43,42.52,19177.0,33.448,33.5268,33.448,33.5189,19177.0
2015-09-01 14:00:00,42.53,42.54,42.41,42.45,31580.0,33.5268,33.5347,33.4322,33.4638,31580.0
2015-09-01 14:10:00,42.45,42.49,42.38,42.38,46778.0,33.4638,33.4953,33.4086,33.4086,46778.0
2015-09-01 14:20:00,42.37,42.44,42.34,42.35,34363.0,33.4007,33.4559,33.377,33.3849,34363.0
2015-09-01 14:30:00,42.34,42.47,42.31,42.46,35806.0,33.377,33.4795,33.3534,33.4716,35806.0
2015-09-01 14:40:00,42.46,42.48,42.2,42.23,50557.0,33.4716,33.4874,33.2667,33.2903,50557.0
2015-09-01 14:50:00,42.24,42.35,42.23,42.27,56528.0,33.2982,33.3849,33.2903,33.3219,56528.0
2015-09-01 15:00:00,42.29,42.31,42.17,42.21,61766.0,33.3376,33.3534,33.243,33.2746,61766.0
2015-09-01 15:10:00,42.22,42.24,42.09,42.1,56522.0,33.2825,33.2982,33.18,33.1879,56522.0
2015-09-01 15:20:00,42.11,42.14,41.97,41.98,69395.0,33.1957,33.2194,33.0854,33.0933,69395.0
2015-09-01 15:30:00,41.98,42.0,41.86,41.89,74528.0,33.0933,33.109,32.9987,33.0223,74528.0
2015-09-01 15:40:00,41.89,41.99,41.67,41.94,142865.0,33.0223,33.1011,32.8489,33.0617,142865.0
2015-09-01 15:50:00,41.93,42.16,41.91,42.04,160494.0,33.0538,33.2352,33.0381,33.1406,160494.0
2015-09-02 09:30:00,42.78,42.78,42.26,42.4,54777.0,33.7239,33.7239,33.314,33.4243,54777.0
2015-09-02 09:40:00,42.36,42.67,42.36,42.64,54849.0,33.3928,33.6372,33.3928,33.6135,54849.0
2015-09-02 09:50:00,42.63,42.85,42.58,42.58,29983.0,33.6057,33.7791,33.5662,33.5662,29983.0
2015-09-02 10:00:00,42.56,42.67,42.5,42.51,19419.0,33.5505,33.6372,33.5032,33.5111,19419.0
2015-09-02 10:10:00,42.5,42.66,42.44,42.48,44985.0,33.5032,33.6293,33.4559,33.4874,44985.0
2015-09-02 10:20:00,42.48,42.58,42.39,42.39,34506.0,33.4874,33.5662,33.4165,33.4165,34506.0
2015-09-02 10:30:00,42.36,42.46,42.2,42.34,32086.0,33.3928,33.4716,33.2667,33.377,32086.0
2015-09-02 10:40:00,42.32,42.37,42.11,42.14,22479.0,33.3613,33.4007,33.1957,33.2194,22479.0
2015-09-02 10:50:00,42.16,42.26,42.15,42.26,15763.0,33.2352,33.314,33.2273,33.314,15763.0
2015-09-02 11:00:00,42.29,42.44,42.27,42.41,22682.0,33.3376,33.4559,33.3219,33.4322,22682.0
2015-09-02 11:10:00,42.4,42.47,42.3,42.47,17415.0,33.4243,33.4795,33.3455,33.4795,17415.0
2015-09-02 11:20:00,42.45,42.57,42.45,42.46,20883.0,33.4638,33.5584,33.4638,33.4716,20883.0
2015-09-02 11:30:00,42.48,42.48,42.29,42.29,13900.0,33.4874,33.4874,33.3376,33.3376,13900.0
2015-09-02 11:40:00,42.28,42.37,42.23,42.23,14253.0,33.3298,33.4007,33.2903,33.2903,14253.0
2015-09-02 11:50:00,42.21,42.28,42.13,42.28,16526.0,33.2746,33.3298,33.2115,33.3298,16526.0
2015-09-02 12:00:00,42.27,42.29,42.17,42.17,12795.0,33.3219,33.3376,33.243,33.243,12795.0
2015-09-02 12:10:00,42.2,42.33,42.16,42.33,15116.0,33.2667,33.3692,33.2352,33.3692,15116.0
2015-09-02 12:20:00,42.32,42.39,42.29,42.37,14144.0,33.3613,33.4165,33.3376,33.4007,14144.0
2015-09-02 12:30:00,42.39,42.5,42.38,42.5,12956.0,33.4165,33.5032,33.4086,33.5032,12956.0
2015-09-02 12:40:00,42.5,42.6,42.46,42.58,23764.0,33.5032,33.582,33.4716,33.5662,23764.0
2015-09-02 12:50:00,42.58,42.61,42.43,42.54,19667.0,33.5662,33.5899,33.448,33.5347,19667.0
2015-09-02 13:00:00,42.53,42.58,42.43,42.45,12875.0,33.5268,33.5662,33.448,33.4638,12875.0
2015-09-02 13:10:00,42.46,42.5,42.39,42.4,9966.0,33.4716,33.5032,33.4165,33.4243,9966.0
2015-09-02 13:20:00,42.39,42.55,42.39,42.53,23365.0,33.4165,33.5426,33.4165,33.5268,23365.0
2015-09-02 13:30:00,42.52,42.52,42.37,42.42,20275.0,33.5189,33.5189,33.4007,33.4401,20275.0
2015-09-02 13:40:00,42.41,42.52,42.41,42.45,12075.0,33.4322,33.5189,33.4322,33.4638,12075.0
2015-09-02 13:50:00,42.46,42.46,42.35,42.39,12148.0,33.4716,33.4716,33.3849,33.4165,12148.0
2015-09-02 14:00:00,42.4,42.46,42.33,42.34,14066.0,33.4243,33.4716,33.3692,33.377,14066.0
2015-09-02 14:10:00,42.36,42.55,42.36,42.5,45100.0,33.3928,33.5426,33.3928,33.5032,45100.0
2015-09-02 14:20:00,42.5,42.6,42.5,42.52,32095.0,33.5032,33.582,33.5032,33.5189,32095.0
2015-09-02 14:30:00,42.52,42.63,42.45,42.52,33439.0,33.5189,33.6057,33.4638,33.5189,33439.0
2015-09-02 14:40:00,42.52,42.55,42.39,42.44,24285.0,33.5189,33.5426,33.4165,33.4559,24285.0
2015-09-02 14:50:00,42.45,42.55,42.44,42.55,16472.0,33.4638,33.5426,33.4559,33.5426,16472.0
2015-09-02 15:00:00,42.56,42.62,42.48,42.48,22127.0,33.5505,33.5978,33.4874,33.4874,22127.0
2015-09-02 15:10:00,42.5,42.58,42.37,42.45,26920.0,33.5032,33.5662,33.4007,33.4638,26920.0
2015-09-02 15:20:00,42.45,42.54,42.42,42.53,26386.0,33.4638,33.5347,33.4401,33.5268,26386.0
2015-09-02 15:30:00,42.53,42.66,42.5,42.61,53264.0,33.5268,33.6293,33.5032,33.5899,53264.0
2015-09-02 15:40:00,42.61,42.68,42.58,42.61,73184.0,33.5899,33.6451,33.5662,33.5899,73184.0
2015-09-02 15:50:00,42.62,42.81,42.62,42.81,266421.0,33.5978,33.7476,33.5978,33.7476,266421.0
2015-09-03 09:30:00,43.33,43.48,43.08,43.45,76541.0,34.1575,34.2757,33.9604,34.2521,76541.0
2015-09-03 09:40:00,43.46,43.88,43.37,43.83,105810.0,34.26,34.591,34.189,34.5516,105810.0
2015-09-03 09:50:00,43.87,44.37,43.87,44.36,102953.0,34.5832,34.9773,34.5832,34.9694,102953.0
2015-09-03 10:00:00,44.35,44.43,44.15,44.31,121341.0,34.9616,35.0246,34.8039,34.93,121341.0
2015-09-03 10:10:00,44.3,44.47,44.2,44.47,66719.0,34.9221,35.0561,34.8433,35.0561,66719.0
2015-09-03 10:20:00,44.47,44.54,44.4,44.42,41046.0,35.0561,35.1113,35.001,35.0167,41046.0
2015-09-03 10:30:00,44.42,44.46,44.2,44.34,53275.0,35.0167,35.0483,34.8433,34.9537,53275.0
2015-09-03 10:40:00,44.37,44.48,44.29,44.34,53881.0,34.9773,35.064,34.9143,34.9537,53881.0
2015-09-03 10:50:00,44.33,44.39,44.22,44.28,48156.0,34.9458,34.9931,34.8591,34.9064,48156.0
2015-09-03 11:00:00,44.28,44.29,44.18,44.25,82186.0,34.9064,34.9143,34.8275,34.8827,82186.0
2015-09-03 11:10:00,44.25,44.27,44.02,44.07,58587.0,34.8827,34.8985,34.7014,34.7408,58587.0
2015-09-03 11:20:00,44.08,44.12,43.97,44.0,58858.0,34.7487,34.7802,34.662,34.6856,58858.0
2015-09-03 11:30:00,44.0,44.02,43.92,43.92,44171.0,34.6856,34.7014,34.6226,34.6226,44171.0
2015-09-03 11:40:00,43.93,44.05,43.93,43.98,26863.0,34.6305,34.7251,34.6305,34.6699,26863.0
2015-09-03 11:50:00,43.98,44.04,43.83,43.89,42251.0,34.6699,34.7172,34.5516,34.5989,42251.0
2015-09-03 12:00:00,43.88,43.93,43.85,43.87,31370.0,34.591,34.6305,34.5674,34.5832,31370.0
2015-09-03 12:10:00,43.87,43.87,43.72,43.75,33331.0,34.5832,34.5832,34.4649,34.4886,33331.0
2015-09-03 12:20:00,43.75,43.77,43.65,43.69,29307.0,34.4886,34.5043,34.4097,34.4413,29307.0
2015-09-03 12:30:00,43.68,43.68,43.51,43.52,33500.0,34.4334,34.4334,34.2994,34.3073,33500.0
2015-09-03 12:40:00,43.52,43.58,43.45,43.52,58852.0,34.3073,34.3546,34.2521,34.3073,58852.0
2015-09-03 12:50:00,43.53,43.59,43.39,43.42,28041.0,34.3151,34.3624,34.2048,34.2284,28041.0
2015-09-03 13:00:00,43.41,43.41,43.2,43.23,41532.0,34.2205,34.2205,34.055,34.0786,41532.0
2015-09-03 13:10:00,43.22,43.29,43.15,43.27,44223.0,34.0708,34.1259,34.0156,34.1102,44223.0
2015-09-03 13:20:00,43.3,43.45,43.3,43.41,37358.0,34.1338,34.2521,34.1338,34.2205,37358.0
2015-09-03 13:30:00,43.41,43.42,43.3,43.34,37516.0,34.2205,34.2284,34.1338,34.1654,37516.0
2015-09-03 13:40:00,43.33,43.39,43.25,43.38,33778.0,34.1575,34.2048,34.0944,34.1969,33778.0
2015-09-03 13:50:00,43.37,43.37,43.19,43.19,25583.0,34.189,34.189,34.0471,34.0471,25583.0
2015-09-03 14:00:00,43.19,43.27,43.1,43.11,61819.0,34.0471,34.1102,33.9762,33.984,61819.0
2015-09-03 14:10:00,43.12,43.13,43.0,43.03,152041.0,33.9919,33.9998,33.8973,33.921,152041.0
2015-09-03 14:20:00,43.06,43.07,42.9,42.99,312523.0,33.9446,33.9525,33.8185,33.8895,312523.0
2015-09-03 14:30:00,42.99,43.17,42.93,43.17,179553.0,33.8895,34.0313,33.8422,34.0313,179553.0
2015-09-03 14:40:00,43.18,43.31,43.15,43.24,61468.0,34.0392,34.1417,34.0156,34.0865,61468.0
2015-09-03 14:50:00,43.22,43.26,43.1,43.17,30229.0,34.0708,34.1023,33.9762,34.0313,30229.0
2015-09-03 15:00:00,43.19,43.22,43.02,43.02,75224.0,34.0471,34.0708,33.9131,33.9131,75224.0
2015-09-03 15:10:00,43.03,43.2,43.03,43.14,77796.0,33.921,34.055,33.921,34.0077,77796.0
2015-09-03 15:20:00,43.15,43.18,43.0,43.06,103113.0,34.0156,34.0392,33.8973,33.9446,103113.0
2015-09-03 15:30:00,43.05,43.08,42.87,42.98,128043.0,33.9367,33.9604,33.7949,33.8816,128043.0
2015-09-03 15:40:00,42.98,43.14,42.91,43.1,114753.0,33.8816,34.0077,33.8264,33.9762,114753.0
2015-09-03 15:50:00,43.09,43.19,42.86,42.88,698558.0,33.9683,34.0471,33.787,33.8027,698558.0
2015-09-04 09:30:00,42.49,42.57,42.04,42.47,89002.0,33.4953,33.5584,33.1406,33.4795,89002.0
2015-09-04 09:40:00,42.42,42.54,42.17,42.24,49762.0,33.4401,33.5347,33.243,33.2982,49762.0
2015-09-04 09:50:00,42.24,42.25,42.0,42.11,56159.0,33.2982,33.3061,33.109,33.1957,56159.0
2015-09-04 10:00:00,42.11,42.28,42.06,42.28,54335.0,33.1957,33.3298,33.1563,33.3298,54335.0
2015-09-04 10:10:00,42.27,42.31,41.9,42.04,287077.0,33.3219,33.3534,33.0302,33.1406,287077.0
2015-09-04 10:20:00,42.07,42.12,41.96,42.1,74172.0,33.1642,33.2036,33.0775,33.1879,74172.0
2015-09-04 10:30:00,42.1,42.16,42.04,42.08,37690.0,33.1879,33.2352,33.1406,33.1721,37690.0
2015-09-04 10:40:00,42.09,42.13,41.91,41.91,58039.0,33.18,33.2115,33.0381,33.0381,58039.0
2015-09-04 10:50:00,41.9,41.98,41.84,41.92,40626.0,33.0302,33.0933,32.9829,33.046,40626.0
2015-09-04 11:00:00,41.93,41.99,41.77,41.8,37113.0,33.0538,33.1011,32.9277,32.9514,37113.0
2015-09-04 11:10:00,41.77,41.81,41.74,41.8,32233.0,32.9277,32.9592,32.9041,32.9514,32233.0
2015-09-04 11:20:00,41.79,41.82,41.72,41.79,50789.0,32.9435,32.9671,32.8883,32.9435,50789.0
2015-09-04 11:30:00,41.78,41.78,41.68,41.75,34517.0,32.9356,32.9356,32.8568,32.9119,34517.0
2015-09-04 11:40:00,41.74,41.9,41.73,41.86,26215.0,32.9041,33.0302,32.8962,32.9987,26215.0
2015-09-04 11:50:00,41.87,41.89,41.78,41.8,33320.0,33.0065,33.0223,32.9356,32.9514,33320.0
2015-09-04 12:00:00,41.8,41.87,41.75,41.85,24504.0,32.9514,33.0065,32.9119,32.9908,24504.0
2015-09-04 12:10:00,41.84,41.86,41.77,41.79,27651.0,32.9829,32.9987,32.9277,32.9435,27651.0
2015-09-04 12:20:00,41.79,41.79,41.67,41.7,28120.0,32.9435,32.9435,32.8489,32.8725,28120.0
2015-09-04 12:30:00,41.71,41.78,41.65,41.74,28340.0,32.8804,32.9356,32.8331,32.9041,28340.0
2015-09-04 12:40:00,41.73,41.75,41.67,41.74,27100.0,32.8962,32.9119,32.8489,32.9041,27100.0
2015-09-04 12:50:00,41.72,41.84,41.71,41.83,46998.0,32.8883,32.9829,32.8804,32.975,46998.0
2015-09-04 13:00:00,41.83,41.86,41.76,41.82,43046.0,32.975,32.9987,32.9198,32.9671,43046.0
2015-09-04 13:10:00,41.81,41.91,41.8,41.88,27571.0,32.9592,33.0381,32.9514,33.0144,27571.0
2015-09-04 13:20:00,41.87,41.9,41.79,41.89,75069.0,33.0065,33.0302,32.9435,33.0223,75069.0
2015-09-04 13:30:00,41.88,41.93,41.83,41.88,59374.0,33.0144,33.0538,32.975,33.0144,59374.0
2015-09-04 13:40:00,41.88,41.93,41.86,41.88,30052.0,33.0144,33.0538,32.9987,33.0144,30052.0
2015-09-04 13:50:00,41.89,41.94,41.86,41.87,32239.0,33.0223,33.0617,32.9987,33.0065,32239.0
2015-09-04 14:00:00,41.87,41.95,41.8,41.82,75569.0,33.0065,33.0696,32.9514,32.9671,75569.0
2015-09-04 14:10:00,41.81,41.91,41.78,41.86,125658.0,32.9592,33.0381,32.9356,32.9987,125658.0
2015-09-04 14:20:00,41.86,41.86,41.68,41.74,73454.0,32.9987,32.9987,32.8568,32.9041,73454.0
2015-09-04 14:30:00,41.74,41.75,41.64,41.67,53637.0,32.9041,32.9119,32.8252,32.8489,53637.0
2015-09-04 14:40:00,41.67,41.8,41.67,41.77,54080.0,32.8489,32.9514,32.8489,32.9277,54080.0
2015-09-04 14:50:00,41.77,41.78,41.65,41.72,60304.0,32.9277,32.9356,32.8331,32.8883,60304.0
2015-09-04 15:00:00,41.72,41.8,41.72,41.74,60202.0,32.8883,32.9514,32.8883,32.9041,60202.0
2015-09-04 15:10:00,41.74,41.74,41.6,41.66,92124.0,32.9041,32.9041,32.7937,32.841,92124.0
2015-09-04 15:20:00,41.65,41.7,41.61,41.7,79338.0,32.8331,32.8725,32.8016,32.8725,79338.0
2015-09-04 15:30:00,41.7,41.81,41.65,41.76,138501.0,32.8725,32.9592,32.8331,32.9198,138501.0
2015-09-04 15:40:00,41.76,41.89,41.75,41.88,351223.0,32.9198,33.0223,32.9119,33.0144,351223.0
2015-09-04 15:50:00,41.89,41.89,41.67,41.68,396848.0,33.0223,33.0223,32.8489,32.8568,396848.0
2015-09-08 09:30:00,43.03,43.03,41.98,42.0,277025.0,33.921,33.921,33.0933,33.109,277025.0
2015-09-08 09:40:00,42.0,42.63,42.0,42.48,83439.0,33.109,33.6057,33.109,33.4874,83439.0
2015-09-08 09:50:00,42.46,42.48,41.92,42.0,155529.0,33.4716,33.4874,33.046,33.109,155529.0
2015-09-08 10:00:00,42.0,42.03,41.86,41.89,124065.0,33.109,33.1327,32.9987,33.0223,124065.0
2015-09-08 10:10:00,41.9,42.27,41.9,42.27,113531.0,33.0302,33.3219,33.0302,33.3219,113531.0
2015-09-08 10:20:00,42.27,42.59,42.24,42.58,50963.0,33.3219,33.5741,33.2982,33.5662,50963.0
2015-09-08 10:30:00,42.59,42.6,41.93,41.95,282598.0,33.5741,33.582,33.0538,33.0696,282598.0
2015-09-08 10:40:00,41.94,41.95,41.82,41.88,87548.0,33.0617,33.0696,32.9671,33.0144,87548.0
2015-09-08 10:50:00,41.86,42.09,41.84,41.87,136752.0,32.9987,33.18,32.9829,33.0065,136752.0
2015-09-08 11:00:00,41.89,41.9,41.78,41.87,101181.0,33.0223,33.0302,32.9356,33.0065,101181.0
2015-09-08 11:10:00,41.88,41.9,41.85,41.87,157643.0,33.0144,33.0302,32.9908,33.0065,157643.0
2015-09-08 11:20:00,41.87,41.89,41.84,41.88,153520.0,33.0065,33.0223,32.9829,33.0144,153520.0
2015-09-08 11:30:00,41.88,41.89,41.84,41.87,79061.0,33.0144,33.0223,32.9829,33.0065,79061.0
2015-09-08 11:40:00,41.86,41.89,41.77,41.78,70178.0,32.9987,33.0223,32.9277,32.9356,70178.0
2015-09-08 11:50:00,41.79,41.89,41.79,41.88,55817.0,32.9435,33.0223,32.9435,33.0144,55817.0
2015-09-08 12:00:00,41.87,42.02,41.85,41.99,116397.0,33.0065,33.1248,32.9908,33.1011,116397.0
2015-09-08 12:10:00,41.99,42.2,41.99,42.2,41328.0,33.1011,33.2667,33.1011,33.2667,41328.0
2015-09-08 12:20:00,42.2,42.33,42.19,42.33,40819.0,33.2667,33.3692,33.2588,33.3692,40819.0
2015-09-08 12:30:00,42.32,42.34,42.22,42.24,33830.0,33.3613,33.377,33.2825,33.2982,33830.0
2015-09-08 12:40:00,42.23,42.34,42.22,42.33,36946.0,33.2903,33.377,33.2825,33.3692,36946.0
2015-09-08 12:50:00,42.33,42.34,41.98,42.0,127976.0,33.3692,33.377,33.0933,33.109,127976.0
2015-09-08 13:00:00,42.0,42.02,41.94,41.98,162964.0,33.109,33.1248,33.0617,33.0933,162964.0
2015-09-08 13:10:00,41.98,42.01,41.96,41.98,87338.0,33.0933,33.1169,33.0775,33.0933,87338.0
2015-09-08 13:20:00,41.97,42.01,41.95,41.99,60141.0,33.0854,33.1169,33.0696,33.1011,60141.0
2015-09-08 13:30:00,41.99,42.1,41.96,42.08,112582.0,33.1011,33.1879,33.0775,33.1721,112582.0
2015-09-08 13:40:00,42.08,42.23,42.06,42.22,55088.0,33.1721,33.2903,33.1563,33.2825,55088.0
2015-09-08 13:50:00,42.23,42.34,42.18,42.31,39967.0,33.2903,33.377,33.2509,33.3534,39967.0
2015-09-08 14:00:00,42.32,42.47,42.31,42.47,80173.0,33.3613,33.4795,33.3534,33.4795,80173.0
2015-09-08 14:10:00,42.45,42.57,42.42,42.56,110321.0,33.4638,33.5584,33.4401,33.5505,110321.0
2015-09-08 14:20:00,42.57,42.76,42.54,42.73,184386.0,33.5584,33.7081,33.5347,33.6845,184386.0
2015-09-08 14:30:00,42.74,42.82,42.5,42.55,311211.0,33.6924,33.7554,33.5032,33.5426,311211.0
2015-09-08 14:40:00,42.55,42.57,42.48,42.52,118863.0,33.5426,33.5584,33.4874,33.5189,118863.0
2015-09-08 14:50:00,42.52,42.56,42.47,42.54,51276.0,33.5189,33.5505,33.4795,33.5347,51276.0
2015-09-08 15:00:00,42.55,42.56,42.48,42.5,66496.0,33.5426,33.5505,33.4874,33.5032,66496.0
2015-09-08 15:10:00,42.5,42.56,42.49,42.54,107987.0,33.5032,33.5505,33.4953,33.5347,107987.0
2015-09-08 15:20:00,42.55,42.63,42.51,42.61,152726.0,33.5426,33.6057,33.5111,33.5899,152726.0
2015-09-08 15:30:00,42.62,42.78,42.58,42.73,158675.0,33.5978,33.7239,33.5662,33.6845,158675.0
2015-09-08 15:40:00,42.73,42.78,42.53,42.55,262798.0,33.6845,33.7239,33.5268,33.5426,262798.0
2015-09-08 15:50:00,42.55,42.57,42.52,42.54,588303.0,33.5426,33.5584,33.5189,33.5347,588303.0
2015-09-09 09:30:00,43.31,43.36,42.84,43.04,203042.0,34.1417,34.1811,33.7712,33.9289,203042.0
2015-09-09 09:40:00,43.04,43.1,42.94,42.98,170964.0,33.9289,33.9762,33.85,33.8816,170964.0
2015-09-09 09:50:00,42.98,43.03,42.79,42.8,107089.0,33.8816,33.921,33.7318,33.7397,107089.0
2015-09-09 10:00:00,42.79,43.07,42.79,42.83,91954.0,33.7318,33.9525,33.7318,33.7633,91954.0
2015-09-09 10:10:00,42.82,42.91,42.71,42.79,49332.0,33.7554,33.8264,33.6687,33.7318,49332.0
2015-09-09 10:20:00,42.8,43.0,42.74,42.97,33486.0,33.7397,33.8973,33.6924,33.8737,33486.0
2015-09-09 10:30:00,42.97,42.99,42.84,42.88,29557.0,33.8737,33.8895,33.7712,33.8027,29557.0
2015-09-09 10:40:00,42.89,42.89,42.62,42.67,43603.0,33.8106,33.8106,33.5978,33.6372,43603.0
2015-09-09 10:50:00,42.69,42.69,42.52,42.59,40167.0,33.653,33.653,33.5189,33.5741,40167.0
2015-09-09 11:00:00,42.58,42.65,42.27,42.33,166439.0,33.5662,33.6214,33.3219,33.3692,166439.0
2015-09-09 11:10:00,42.33,42.36,42.25,42.26,107648.0,33.3692,33.3928,33.3061,33.314,107648.0
2015-09-09 11:20:00,42.26,42.27,42.18,42.26,32992.0,33.314,33.3219,33.2509,33.314,32992.0
2015-09-09 11:30:00,42.27,42.32,42.24,42.25,71620.0,33.3219,33.3613,33.2982,33.3061,71620.0
2015-09-09 11:40:00,42.25,42.26,42.15,42.15,45623.0,33.3061,33.314,33.2273,33.2273,45623.0
2015-09-09 11:50:00,42.16,42.3,42.14,42.29,48368.0,33.2352,33.3455,33.2194,33.3376,48368.0
2015-09-09 12:00:00,42.29,42.31,42.22,42.3,45667.0,33.3376,33.3534,33.2825,33.3455,45667.0
2015-09-09 12:10:00,42.3,42.31,42.26,42.3,49276.0,33.3455,33.3534,33.314,33.3455,49276.0
2015-09-09 12:20:00,42.3,42.35,42.26,42.33,77263.0,33.3455,33.3849,33.314,33.3692,77263.0
2015-09-09 12:30:00,42.34,42.35,42.31,42.33,60901.0,33.377,33.3849,33.3534,33.3692,60901.0
2015-09-09 12:40:00,42.33,42.35,42.29,42.31,90334.0,33.3692,33.3849,33.3376,33.3534,90334.0
2015-09-09 12:50:00,42.3,42.35,42.28,42.33,67977.0,33.3455,33.3849,33.3298,33.3692,67977.0
2015-09-09 13:00:00,42.33,42.35,42.3,42.31,102937.0,33.3692,33.3849,33.3455,33.3534,102937.0
2015-09-09 13:10:00,42.32,42.34,42.31,42.33,37379.0,33.3613,33.377,33.3534,33.3692,37379.0
2015-09-09 13:20:00,42.34,42.35,42.28,42.28,38589.0,33.377,33.3849,33.3298,33.3298,38589.0
2015-09-09 13:30:00,42.27,42.27,41.97,41.98,150369.0,33.3219,33.3219,33.0854,33.0933,150369.0
2015-09-09 13:40:00,41.97,41.99,41.91,41.95,41516.0,33.0854,33.1011,33.0381,33.0696,41516.0
2015-09-09 13:50:00,41.95,41.96,41.51,41.55,203037.0,33.0696,33.0775,32.7228,32.7543,203037.0
2015-09-09 14:00:00,41.55,41.59,41.5,41.55,224086.0,32.7543,32.7858,32.7149,32.7543,224086.0
2015-09-09 14:10:00,41.55,41.8,41.54,41.79,139067.0,32.7543,32.9514,32.7464,32.9435,139067.0
2015-09-09 14:20:00,41.8,41.83,41.73,41.77,54519.0,32.9514,32.975,32.8962,32.9277,54519.0
2015-09-09 14:30:00,41.77,41.92,41.75,41.89,53910.0,32.9277,33.046,32.9119,33.0223,53910.0
2015-09-09 14:40:00,41.91,41.96,41.81,41.95,52068.0,33.0381,33.0775,32.9592,33.0696,52068.0
2015-09-09 14:50:00,41.94,42.12,41.93,42.06,36387.0,33.0617,33.2036,33.0538,33.1563,36387.0
2015-09-09 15:00:00,42.06,42.18,41.95,42.17,43500.0,33.1563,33.2509,33.0696,33.243,43500.0
2015-09-09 15:10:00,42.17,42.27,42.09,42.23,54379.0,33.243,33.3219,33.18,33.2903,54379.0
2015-09-09 15:20:00,42.23,42.26,41.91,41.95,205744.0,33.2903,33.314,33.0381,33.0696,205744.0
2015-09-09 15:30:00,41.96,41.96,41.8,41.84,113892.0,33.0775,33.0775,32.9514,32.9829,113892.0
2015-09-09 15:40:00,41.83,41.89,41.79,41.88,174053.0,32.975,33.0223,32.9435,33.0144,174053.0
2015-09-09 15:50:00,41.87,41.93,41.54,41.55,972322.0,33.0065,33.0538,32.7464,32.7543,972322.0
2015-09-10 09:30:00,41.51,41.78,41.51,41.7,88161.0,32.7228,32.9356,32.7228,32.8725,88161.0
2015-09-10 09:40:00,41.72,41.84,41.65,41.74,75266.0,32.8883,32.9829,32.8331,32.9041,75266.0
2015-09-10 09:50:00,41.73,41.76,41.5,41.51,68944.0,32.8962,32.9198,32.7149,32.7228,68944.0
2015-09-10 10:00:00,41.55,41.67,41.5,41.61,68850.0,32.7543,32.8489,32.7149,32.8016,68850.0
2015-09-10 10:10:00,41.62,41.62,41.46,41.6,51345.0,32.8095,32.8095,32.6833,32.7937,51345.0
2015-09-10 10:20:00,41.61,41.69,41.53,41.63,40913.0,32.8016,32.8646,32.7385,32.8173,40913.0
2015-09-10 10:30:00,41.65,41.83,41.64,41.83,70212.0,32.8331,32.975,32.8252,32.975,70212.0
2015-09-10 10:40:00,41.85,41.95,41.8,41.94,84373.0,32.9908,33.0696,32.9514,33.0617,84373.0
2015-09-10 10:50:00,41.95,41.97,41.85,41.86,36504.0,33.0696,33.0854,32.9908,32.9987,36504.0
2015-09-10 11:00:00,41.86,41.9,41.77,41.77,48221.0,32.9987,33.0302,32.9277,32.9277,48221.0
2015-09-10 11:10:00,41.8,41.82,41.7,41.71,33115.0,32.9514,32.9671,32.8725,32.8804,33115.0
2015-09-10 11:20:00,41.72,41.8,41.66,41.78,28825.0,32.8883,32.9514,32.841,32.9356,28825.0
2015-09-10 11:30:00,41.79,41.97,41.77,41.96,18175.0,32.9435,33.0854,32.9277,33.0775,18175.0
2015-09-10 11:40:00,41.97,42.02,41.87,41.95,63742.0,33.0854,33.1248,33.0065,33.0696,63742.0
2015-09-10 11:50:00,41.97,42.04,41.93,41.97,32063.0,33.0854,33.1406,33.0538,33.0854,32063.0
2015-09-10 12:00:00,41.97,42.1,41.91,42.1,24131.0,33.0854,33.1879,33.0381,33.1879,24131.0
2015-09-10 12:10:00,42.11,42.15,42.04,42.04,21795.0,33.1957,33.2273,33.1406,33.1406,21795.0
2015-09-10 12:20:00,42.05,42.1,41.98,42.03,35602.0,33.1484,33.1879,33.0933,33.1327,35602.0
2015-09-10 12:30:00,42.01,42.12,41.99,42.12,26522.0,33.1169,33.2036,33.1011,33.2036,26522.0
2015-09-10 12:40:00,42.11,42.2,42.06,42.18,39531.0,33.1957,33.2667,33.1563,33.2509,39531.0
2015-09-10 12:50:00,42.18,42.18,42.1,42.13,24657.0,33.2509,33.2509,33.1879,33.2115,24657.0
2015-09-10 13:00:00,42.13,42.21,42.11,42.17,28983.0,33.2115,33.2746,33.1957,33.243,28983.0
2015-09-10 13:10:00,42.17,42.22,42.07,42.11,35599.0,33.243,33.2825,33.1642,33.1957,35599.0
2015-09-10 13:20:00,42.11,42.26,42.08,42.24,49470.0,33.1957,33.314,33.1721,33.2982,49470.0
2015-09-10 13:30:00,42.24,42.33,42.19,42.31,52443.0,33.2982,33.3692,33.2588,33.3534,52443.0
2015-09-10 13:40:00,42.31,42.33,42.22,42.27,34267.0,33.3534,33.3692,33.2825,33.3219,34267.0
2015-09-10 13:50:00,42.27,42.3,42.17,42.2,24343.0,33.3219,33.3455,33.243,33.2667,24343.0
2015-09-10 14:00:00,42.21,42.26,42.14,42.14,37854.0,33.2746,33.314,33.2194,33.2194,37854.0
2015-09-10 14:10:00,42.15,42.17,42.0,42.03,49002.0,33.2273,33.243,33.109,33.1327,49002.0
2015-09-10 14:20:00,42.03,42.07,41.99,41.99,51934.0,33.1327,33.1642,33.1011,33.1011,51934.0
2015-09-10 14:30:00,41.99,42.02,41.96,41.98,59740.0,33.1011,33.1248,33.0775,33.0933,59740.0
2015-09-10 14:40:00,41.98,42.03,41.9,41.91,55556.0,33.0933,33.1327,33.0302,33.0381,55556.0
2015-09-10 14:50:00,41.9,41.94,41.79,41.8,60807.0,33.0302,33.0617,32.9435,32.9514,60807.0
2015-09-10 15:00:00,41.8,41.84,41.76,41.79,72496.0,32.9514,32.9829,32.9198,32.9435,72496.0
2015-09-10 15:10:00,41.78,41.83,41.71,41.73,96246.0,32.9356,32.975,32.8804,32.8962,96246.0
2015-09-10 15:20:00,41.73,41.78,41.66,41.72,81904.0,32.8962,32.9356,32.841,32.8883,81904.0
2015-09-10 15:30:00,41.71,41.71,41.62,41.66,196672.0,32.8804,32.8804,32.8095,32.841,196672.0
2015-09-10 15:40:00,41.66,41.81,41.62,41.81,207322.0,32.841,32.9592,32.8095,32.9592,207322.0
2015-09-10 15:50:00,41.81,41.96,41.77,41.83,487264.0,32.9592,33.0775,32.9277,32.975,487264.0
2015-09-11 09:30:00,41.8,41.95,41.61,41.9,53279.0,32.9514,33.0696,32.8016,33.0302,53279.0
2015-09-11 09:40:00,41.88,41.94,41.82,41.87,38925.0,33.0144,33.0617,32.9671,33.0065,38925.0
2015-09-11 09:50:00,41.86,41.91,41.64,41.64,25794.0,32.9987,33.0381,32.8252,32.8252,25794.0
2015-09-11 10:00:00,41.65,41.73,41.57,41.6,25682.0,32.8331,32.8962,32.7701,32.7937,25682.0
2015-09-11 10:10:00,41.61,41.69,41.57,41.69,60316.0,32.8016,32.8646,32.7701,32.8646,60316.0
2015-09-11 10:20:00,41.69,41.83,41.69,41.73,33334.0,32.8646,32.975,32.8646,32.8962,33334.0
2015-09-11 10:30:00,41.72,41.77,41.7,41.75,43808.0,32.8883,32.9277,32.8725,32.9119,43808.0
2015-09-11 10:40:00,41.74,41.83,41.72,41.82,46789.0,32.9041,32.975,32.8883,32.9671,46789.0
2015-09-11 10:50:00,41.82,41.82,41.68,41.71,19411.0,32.9671,32.9671,32.8568,32.8804,19411.0
2015-09-11 11:00:00,41.72,41.83,41.7,41.79,22829.0,32.8883,32.975,32.8725,32.9435,22829.0
2015-09-11 11:10:00,41.77,41.79,41.66,41.69,15195.0,32.9277,32.9435,32.841,32.8646,15195.0
2015-09-11 11:20:00,41.69,41.83,41.67,41.83,26999.0,32.8646,32.975,32.8489,32.975,26999.0
2015-09-11 11:30:00,41.82,41.82,41.7,41.78,22596.0,32.9671,32.9671,32.8725,32.9356,22596.0
2015-09-11 11:40:00,41.79,41.88,41.76,41.88,24855.0,32.9435,33.0144,32.9198,33.0144,24855.0
2015-09-11 11:50:00,41.86,41.98,41.86,41.92,16819.0,32.9987,33.0933,32.9987,33.046,16819.0
2015-09-11 12:00:00,41.91,42.02,41.87,41.97,16674.0,33.0381,33.1248,33.0065,33.0854,16674.0
2015-09-11 12:10:00,41.96,42.03,41.89,41.89,14967.0,33.0775,33.1327,33.0223,33.0223,14967.0
2015-09-11 12:20:00,41.88,41.89,41.82,41.87,14297.0,33.0144,33.0223,32.9671,33.0065,14297.0
2015-09-11 12:30:00,41.88,41.92,41.76,41.76,13304.0,33.0144,33.046,32.9198,32.9198,13304.0
2015-09-11 12:40:00,41.77,41.85,41.75,41.83,19799.0,32.9277,32.9908,32.9119,32.975,19799.0
2015-09-11 12:50:00,41.83,41.85,41.73,41.79,34007.0,32.975,32.9908,32.8962,32.9435,34007.0
2015-09-11 13:00:00,41.8,41.8,41.76,41.79,32061.0,32.9514,32.9514,32.9198,32.9435,32061.0
2015-09-11 13:10:00,41.78,41.83,41.76,41.81,26600.0,32.9356,32.975,32.9198,32.9592,26600.0
2015-09-11 13:20:00,41.81,41.81,41.73,41.75,17125.0,32.9592,32.9592,32.8962,32.9119,17125.0
2015-09-11 13:30:00,41.74,41.75,41.65,41.7,20528.0,32.9041,32.9119,32.8331,32.8725,20528.0
2015-09-11 13:40:00,41.69,41.81,41.69,41.79,20064.0,32.8646,32.9592,32.8646,32.9435,20064.0
2015-09-11 13:50:00,41.79,41.84,41.78,41.81,12087.0,32.9435,32.9829,32.9356,32.9592,12087.0
2015-09-11 14:00:00,41.81,41.83,41.71,41.76,14050.0,32.9592,32.975,32.8804,32.9198,14050.0
2015-09-11 14:10:00,41.77,41.84,41.77,41.83,13737.0,32.9277,32.9829,32.9277,32.975,13737.0
2015-09-11 14:20:00,41.84,41.87,41.77,41.77,23202.0,32.9829,33.0065,32.9277,32.9277,23202.0
2015-09-11 14:30:00,41.78,41.93,41.78,41.92,13358.0,32.9356,33.0538,32.9356,33.046,13358.0
2015-09-11 14:40:00,41.92,41.92,41.82,41.84,13607.0,33.046,33.046,32.9671,32.9829,13607.0
2015-09-11 14:50:00,41.84,41.87,41.78,41.87,24146.0,32.9829,33.0065,32.9356,33.0065,24146.0
2015-09-11 15:00:00,41.88,41.97,41.87,41.95,29381.0,33.0144,33.0854,33.0065,33.0696,29381.0
2015-09-11 15:10:00,41.95,42.04,41.94,42.0,42682.0,33.0696,33.1406,33.0617,33.109,42682.0
2015-09-11 15:20:00,42.0,42.02,41.94,41.97,28658.0,33.109,33.1248,33.0617,33.0854,28658.0
2015-09-11 15:30:00,41.97,42.04,41.95,42.04,60466.0,33.0854,33.1406,33.0696,33.1406,60466.0
2015-09-11 15:40:00,42.04,42.05,41.98,42.02,65834.0,33.1406,33.1484,33.0933,33.1248,65834.0
2015-09-11 15:50:00,42.02,42.12,42.01,42.1,150651.0,33.1248,33.2036,33.1169,33.1879,150651.0
2015-09-14 09:30:00,41.95,42.0,41.09,41.13,103278.0,33.0696,33.109,32.3917,32.4232,103278.0
2015-09-14 09:40:00,41.11,41.13,40.72,40.76,101724.0,32.4074,32.4232,32.1,32.1315,101724.0
2015-09-14 09:50:00,40.77,41.02,40.72,41.0,64853.0,32.1394,32.3365,32.1,32.3207,64853.0
2015-09-14 10:00:00,41.03,41.14,40.92,41.13,70336.0,32.3444,32.4311,32.2576,32.4232,70336.0
2015-09-14 10:10:00,41.14,41.35,41.11,41.19,37747.0,32.4311,32.5966,32.4074,32.4705,37747.0
2015-09-14 10:20:00,41.18,41.26,40.92,40.92,55609.0,32.4626,32.5257,32.2576,32.2576,55609.0
2015-09-14 10:30:00,40.94,41.12,40.85,41.09,61083.0,32.2734,32.4153,32.2025,32.3917,61083.0
2015-09-14 10:40:00,41.07,41.16,41.03,41.14,40807.0,32.3759,32.4468,32.3444,32.4311,40807.0
2015-09-14 10:50:00,41.16,41.2,41.09,41.2,54762.0,32.4468,32.4784,32.3917,32.4784,54762.0
2015-09-14 11:00:00,41.18,41.27,41.08,41.08,27922.0,32.4626,32.5336,32.3838,32.3838,27922.0
2015-09-14 11:10:00,41.09,41.13,40.99,41.06,26366.0,32.3917,32.4232,32.3128,32.368,26366.0
2015-09-14 11:20:00,41.07,41.07,40.92,40.93,46325.0,32.3759,32.3759,32.2576,32.2655,46325.0
2015-09-14 11:30:00,40.91,40.93,40.8,40.82,33539.0,32.2498,32.2655,32.1631,32.1788,33539.0
2015-09-14 11:40:00,40.82,40.94,40.81,40.93,42497.0,32.1788,32.2734,32.1709,32.2655,42497.0
2015-09-14 11:50:00,40.93,41.01,40.91,40.93,21507.0,32.2655,32.3286,32.2498,32.2655,21507.0
2015-09-14 12:00:00,40.93,40.95,40.86,40.88,21840.0,32.2655,32.2813,32.2104,32.2261,21840.0
2015-09-14 12:10:00,40.87,40.87,40.77,40.77,22487.0,32.2182,32.2182,32.1394,32.1394,22487.0
2015-09-14 12:20:00,40.77,40.81,40.73,40.76,47063.0,32.1394,32.1709,32.1079,32.1315,47063.0
2015-09-14 12:30:00,40.76,40.82,40.73,40.79,41587.0,32.1315,32.1788,32.1079,32.1552,41587.0
2015-09-14 12:40:00,40.79,40.8,40.73,40.75,17208.0,32.1552,32.1631,32.1079,32.1236,17208.0
2015-09-14 12:50:00,40.75,40.75,40.65,40.67,41788.0,32.1236,32.1236,32.0448,32.0606,41788.0
2015-09-14 13:00:00,40.67,40.69,40.54,40.6,56967.0,32.0606,32.0763,31.9581,32.0054,56967.0
2015-09-14 13:10:00,40.6,40.65,40.59,40.64,38558.0,32.0054,32.0448,31.9975,32.0369,38558.0
2015-09-14 13:20:00,40.64,40.68,40.6,40.62,31970.0,32.0369,32.0685,32.0054,32.0212,31970.0
2015-09-14 13:30:00,40.61,40.62,40.58,40.6,44255.0,32.0133,32.0212,31.9896,32.0054,44255.0
2015-09-14 13:40:00,40.6,40.66,40.59,40.65,52147.0,32.0054,32.0527,31.9975,32.0448,52147.0
2015-09-14 13:50:00,40.64,40.64,40.5,40.55,56983.0,32.0369,32.0369,31.9266,31.966,56983.0
2015-09-14 14:00:00,40.55,40.56,40.5,40.51,73522.0,31.966,31.9739,31.9266,31.9344,73522.0
2015-09-14 14:10:00,40.5,40.62,40.5,40.62,63681.0,31.9266,32.0212,31.9266,32.0212,63681.0
2015-09-14 14:20:00,40.62,40.66,40.54,40.54,51708.0,32.0212,32.0527,31.9581,31.9581,51708.0
2015-09-14 14:30:00,40.55,40.58,40.5,40.57,71222.0,31.966,31.9896,31.9266,31.9817,71222.0
2015-09-14 14:40:00,40.57,40.61,40.56,40.57,38554.0,31.9817,32.0133,31.9739,31.9817,38554.0
2015-09-14 14:50:00,40.56,40.63,40.54,40.59,32809.0,31.9739,32.029,31.9581,31.9975,32809.0
2015-09-14 15:00:00,40.58,40.6,40.52,40.53,43975.0,31.9896,32.0054,31.9423,31.9502,43975.0
2015-09-14 15:10:00,40.52,40.72,40.52,40.7,79185.0,31.9423,32.1,31.9423,32.0842,79185.0
2015-09-14 15:20:00,40.7,40.73,40.66,40.68,68720.0,32.0842,32.1079,32.0527,32.0685,68720.0
2015-09-14 15:30:00,40.67,40.71,40.63,40.65,72462.0,32.0606,32.0921,32.029,32.0448,72462.0
2015-09-14 15:40:00,40.64,40.68,40.63,40.66,82146.0,32.0369,32.0685,32.029,32.0527,82146.0
2015-09-14 15:50:00,40.67,40.76,40.66,40.72,180436.0,32.0606,32.1315,32.0527,32.1,180436.0
2015-09-15 09:30:00,40.81,40.91,40.7,40.8,57202.0,32.1709,32.2498,32.0842,32.1631,57202.0
2015-09-15 09:40:00,40.79,40.84,40.65,40.75,55609.0,32.1552,32.1946,32.0448,32.1236,55609.0
2015-09-15 09:50:00,40.74,40.9,40.72,40.77,58543.0,32.1158,32.2419,32.1,32.1394,58543.0
2015-09-15 10:00:00,40.81,40.82,40.65,40.65,36828.0,32.1709,32.1788,32.0448,32.0448,36828.0
2015-09-15 10:10:00,40.67,40.72,40.64,40.69,54929.0,32.0606,32.1,32.0369,32.0763,54929.0
2015-09-15 10:20:00,40.7,40.75,40.63,40.63,62171.0,32.0842,32.1236,32.029,32.029,62171.0
2015-09-15 10:30:00,40.64,40.75,40.63,40.67,50989.0,32.0369,32.1236,32.029,32.0606,50989.0
2015-09-15 10:40:00,40.67,40.88,40.66,40.84,68315.0,32.0606,32.2261,32.0527,32.1946,68315.0
2015-09-15 10:50:00,40.85,40.86,40.78,40.79,29710.0,32.2025,32.2104,32.1473,32.1552,29710.0
2015-09-15 11:00:00,40.79,40.83,40.7,40.7,32028.0,32.1552,32.1867,32.0842,32.0842,32028.0
2015-09-15 11:10:00,40.7,40.77,40.69,40.76,46533.0,32.0842,32.1394,32.0763,32.1315,46533.0
2015-09-15 11:20:00,40.76,40.8,40.73,40.8,31663.0,32.1315,32.1631,32.1079,32.1631,31663.0
2015-09-15 11:30:00,40.8,40.9,40.8,40.88,32477.0,32.1631,32.2419,32.1631,32.2261,32477.0
2015-09-15 11:40:00,40.88,40.89,40.78,40.81,55477.0,32.2261,32.234,32.1473,32.1709,55477.0
2015-09-15 11:50:00,40.81,40.83,40.74,40.77,36327.0,32.1709,32.1867,32.1158,32.1394,36327.0
2015-09-15 12:00:00,40.77,40.81,40.75,40.77,33490.0,32.1394,32.1709,32.1236,32.1394,33490.0
2015-09-15 12:10:00,40.77,40.81,40.76,40.8,31373.0,32.1394,32.1709,32.1315,32.1631,31373.0
2015-09-15 12:20:00,40.8,40.89,40.78,40.81,75302.0,32.1631,32.234,32.1473,32.1709,75302.0
2015-09-15 12:30:00,40.8,40.81,40.7,40.73,59854.0,32.1631,32.1709,32.0842,32.1079,59854.0
2015-09-15 12:40:00,40.73,40.75,40.53,40.54,62347.0,32.1079,32.1236,31.9502,31.9581,62347.0
2015-09-15 12:50:00,40.54,40.55,40.45,40.51,117466.0,31.9581,31.966,31.8871,31.9344,117466.0
2015-09-15 13:00:00,40.51,40.58,40.49,40.58,44695.0,31.9344,31.9896,31.9187,31.9896,44695.0
2015-09-15 13:10:00,40.58,40.7,40.58,40.65,36665.0,31.9896,32.0842,31.9896,32.0448,36665.0
2015-09-15 13:20:00,40.66,40.67,40.59,40.62,49205.0,32.0527,32.0606,31.9975,32.0212,49205.0
2015-09-15 13:30:00,40.62,40.75,40.62,40.71,39324.0,32.0212,32.1236,32.0212,32.0921,39324.0
2015-09-15 13:40:00,40.71,40.79,40.7,40.77,46107.0,32.0921,32.1552,32.0842,32.1394,46107.0
2015-09-15 13:50:00,40.77,40.78,40.7,40.71,24941.0,32.1394,32.1473,32.0842,32.0921,24941.0
2015-09-15 14:00:00,40.7,40.77,40.7,40.76,28366.0,32.0842,32.1394,32.0842,32.1315,28366.0
2015-09-15 14:10:00,40.76,40.83,40.76,40.81,32577.0,32.1315,32.1867,32.1315,32.1709,32577.0
2015-09-15 14:20:00,40.81,40.81,40.76,40.8,28124.0,32.1709,32.1709,32.1315,32.1631,28124.0
2015-09-15 14:30:00,40.79,40.8,40.74,40.79,31161.0,32.1552,32.1631,32.1158,32.1552,31161.0
2015-09-15 14:40:00,40.79,40.83,40.78,40.82,36308.0,32.1552,32.1867,32.1473,32.1788,36308.0
2015-09-15 14:50:00,40.82,40.87,40.77,40.86,41580.0,32.1788,32.2182,32.1394,32.2104,41580.0
2015-09-15 15:00:00,40.87,40.95,40.87,40.94,43967.0,32.2182,32.2813,32.2182,32.2734,43967.0
2015-09-15 15:10:00,40.94,40.97,40.91,40.91,44656.0,32.2734,32.2971,32.2498,32.2498,44656.0
2015-09-15 15:20:00,40.91,40.97,40.89,40.97,55855.0,32.2498,32.2971,32.234,32.2971,55855.0
2015-09-15 15:30:00,40.97,40.98,40.88,40.91,64345.0,32.2971,32.3049,32.2261,32.2498,64345.0
2015-09-15 15:40:00,40.91,41.03,40.86,40.87,145600.0,32.2498,32.3444,32.2104,32.2182,145600.0
2015-09-15 15:50:00,40.88,40.93,40.87,40.9,188101.0,32.2261,32.2655,32.2182,32.2419,188101.0
2015-09-16 09:30:00,41.5,41.66,41.27,41.53,193147.0,32.7149,32.841,32.5336,32.7385,193147.0
2015-09-16 09:40:00,41.55,41.67,41.43,41.48,124252.0,32.7543,32.8489,32.6597,32.6991,124252.0
2015-09-16 09:50:00,41.49,41.51,41.3,41.32,47771.0,32.707,32.7228,32.5572,32.573,47771.0
2015-09-16 10:00:00,41.34,41.57,41.32,41.57,38538.0,32.5887,32.7701,32.573,32.7701,38538.0
2015-09-16 10:10:00,41.55,41.78,41.54,41.76,35093.0,32.7543,32.9356,32.7464,32.9198,35093.0
2015-09-16 10:20:00,41.78,41.8,41.66,41.77,24019.0,32.9356,32.9514,32.841,32.9277,24019.0
2015-09-16 10:30:00,41.77,41.82,41.68,41.73,48398.0,32.9277,32.9671,32.8568,32.8962,48398.0
2015-09-16 10:40:00,41.73,41.8,41.65,41.69,34367.0,32.8962,32.9514,32.8331,32.8646,34367.0
2015-09-16 10:50:00,41.68,41.81,41.66,41.74,39181.0,32.8568,32.9592,32.841,32.9041,39181.0
2015-09-16 11:00:00,41.74,41.96,41.74,41.95,41910.0,32.9041,33.0775,32.9041,33.0696,41910.0
2015-09-16 11:10:00,41.96,42.13,41.93,42.13,58405.0,33.0775,33.2115,33.0538,33.2115,58405.0
2015-09-16 11:20:00,42.12,42.19,42.1,42.16,43887.0,33.2036,33.2588,33.1879,33.2352,43887.0
2015-09-16 11:30:00,42.15,42.16,42.02,42.02,39800.0,33.2273,33.2352,33.1248,33.1248,39800.0
2015-09-16 11:40:00,42.03,42.04,41.92,41.99,35802.0,33.1327,33.1406,33.046,33.1011,35802.0
2015-09-16 11:50:00,41.98,42.01,41.91,41.91,47798.0,33.0933,33.1169,33.0381,33.0381,47798.0
2015-09-16 12:00:00,41.91,41.92,41.77,41.79,33304.0,33.0381,33.046,32.9277,32.9435,33304.0
2015-09-16 12:10:00,41.79,41.89,41.78,41.83,26807.0,32.9435,33.0223,32.9356,32.975,26807.0
2015-09-16 12:20:00,41.83,41.85,41.75,41.76,33198.0,32.975,32.9908,32.9119,32.9198,33198.0
2015-09-16 12:30:00,41.77,41.83,41.74,41.81,20531.0,32.9277,32.975,32.9041,32.9592,20531.0
2015-09-16 12:40:00,41.81,41.81,41.7,41.72,16550.0,32.9592,32.9592,32.8725,32.8883,16550.0
2015-09-16 12:50:00,41.72,41.77,41.69,41.74,21130.0,32.8883,32.9277,32.8646,32.9041,21130.0
2015-09-16 13:00:00,41.73,41.84,41.68,41.8,25446.0,32.8962,32.9829,32.8568,32.9514,25446.0
2015-09-16 13:10:00,41.78,41.78,41.63,41.63,17638.0,32.9356,32.9356,32.8173,32.8173,17638.0
2015-09-16 13:20:00,41.61,41.62,41.46,41.49,35941.0,32.8016,32.8095,32.6833,32.707,35941.0
2015-09-16 13:30:00,41.5,41.61,41.49,41.53,34959.0,32.7149,32.8016,32.707,32.7385,34959.0
2015-09-16 13:40:00,41.53,41.53,41.45,41.47,31607.0,32.7385,32.7385,32.6755,32.6912,31607.0
2015-09-16 13:50:00,41.47,41.56,41.46,41.54,27701.0,32.6912,32.7622,32.6833,32.7464,27701.0
2015-09-16 14:00:00,41.53,41.55,41.48,41.53,27091.0,32.7385,32.7543,32.6991,32.7385,27091.0
2015-09-16 14:10:00,41.54,41.54,41.43,41.46,31720.0,32.7464,32.7464,32.6597,32.6833,31720.0
2015-09-16 14:20:00,41.45,41.48,41.39,41.44,47055.0,32.6755,32.6991,32.6282,32.6676,47055.0
2015-09-16 14:30:00,41.44,41.49,41.41,41.45,53832.0,32.6676,32.707,32.6439,32.6755,53832.0
2015-09-16 14:40:00,41.45,41.61,41.42,41.61,42332.0,32.6755,32.8016,32.6518,32.8016,42332.0
2015-09-16 14:50:00,41.6,41.61,41.5,41.57,57329.0,32.7937,32.8016,32.7149,32.7701,57329.0
2015-09-16 15:00:00,41.57,41.63,41.54,41.59,49010.0,32.7701,32.8173,32.7464,32.7858,49010.0
2015-09-16 15:10:00,41.58,41.66,41.57,41.59,70145.0,32.7779,32.841,32.7701,32.7858,70145.0
2015-09-16 15:20:00,41.58,41.68,41.57,41.66,57718.0,32.7779,32.8568,32.7701,32.841,57718.0
2015-09-16 15:30:00,41.67,41.78,41.66,41.76,106775.0,32.8489,32.9356,32.841,32.9198,106775.0
2015-09-16 15:40:00,41.77,41.79,41.62,41.64,98231.0,32.9277,32.9435,32.8095,32.8252,98231.0
2015-09-16 15:50:00,41.64,41.68,41.6,41.62,200334.0,32.8252,32.8568,32.7937,32.8095,200334.0
2015-09-17 09:30:00,41.59,42.01,41.22,41.45,50793.0,32.7858,33.1169,32.4941,32.6755,50793.0
2015-09-17 09:40:00,41.46,41.53,41.34,41.41,67840.0,32.6833,32.7385,32.5887,32.6439,67840.0
2015-09-17 09:50:00,41.43,41.43,41.16,41.18,37414.0,32.6597,32.6597,32.4468,32.4626,37414.0
2015-09-17 10:00:00,41.15,41.44,41.13,41.36,36762.0,32.439,32.6676,32.4232,32.6045,36762.0
2015-09-17 10:10:00,41.35,41.4,41.24,41.24,33882.0,32.5966,32.636,32.5099,32.5099,33882.0
2015-09-17 10:20:00,41.25,41.44,41.24,41.41,28900.0,32.5178,32.6676,32.5099,32.6439,28900.0
2015-09-17 10:30:00,41.4,41.4,41.21,41.26,27465.0,32.636,32.636,32.4863,32.5257,27465.0
2015-09-17 10:40:00,41.25,41.4,41.25,41.39,19919.0,32.5178,32.636,32.5178,32.6282,19919.0
2015-09-17 10:50:00,41.4,41.41,41.34,41.38,20961.0,32.636,32.6439,32.5887,32.6203,20961.0
2015-09-17 11:00:00,41.38,41.52,41.38,41.49,25023.0,32.6203,32.7306,32.6203,32.707,25023.0
2015-09-17 11:10:00,41.49,41.54,41.47,41.47,21994.0,32.707,32.7464,32.6912,32.6912,21994.0
2015-09-17 11:20:00,41.48,41.56,41.46,41.56,30112.0,32.6991,32.7622,32.6833,32.7622,30112.0
2015-09-17 11:30:00,41.57,41.58,41.49,41.55,39301.0,32.7701,32.7779,32.707,32.7543,39301.0
2015-09-17 11:40:00,41.57,41.58,41.44,41.44,23353.0,32.7701,32.7779,32.6676,32.6676,23353.0
2015-09-17 11:50:00,41.45,41.5,41.44,41.48,16756.0,32.6755,32.7149,32.6676,32.6991,16756.0
2015-09-17 12:00:00,41.48,41.53,41.45,41.5,22886.0,32.6991,32.7385,32.6755,32.7149,22886.0
2015-09-17 12:10:00,41.5,41.55,41.5,41.52,24683.0,32.7149,32.7543,32.7149,32.7306,24683.0
2015-09-17 12:20:00,41.53,41.67,41.52,41.67,46231.0,32.7385,32.8489,32.7306,32.8489,46231.0
2015-09-17 12:30:00,41.67,41.69,41.63,41.63,41676.0,32.8489,32.8646,32.8173,32.8173,41676.0
2015-09-17 12:40:00,41.62,41.63,41.59,41.62,47603.0,32.8095,32.8173,32.7858,32.8095,47603.0
2015-09-17 12:50:00,41.62,41.66,41.59,41.6,45222.0,32.8095,32.841,32.7858,32.7937,45222.0
2015-09-17 13:00:00,41.59,41.6,41.53,41.53,35425.0,32.7858,32.7937,32.7385,32.7385,35425.0
2015-09-17 13:10:00,41.53,41.62,41.53,41.58,23159.0,32.7385,32.8095,32.7385,32.7779,23159.0
2015-09-17 13:20:00,41.6,41.75,41.6,41.7,31307.0,32.7937,32.9119,32.7937,32.8725,31307.0
2015-09-17 13:30:00,41.71,41.76,41.71,41.74,29615.0,32.8804,32.9198,32.8804,32.9041,29615.0
2015-09-17 13:40:00,41.73,41.8,41.72,41.76,41905.0,32.8962,32.9514,32.8883,32.9198,41905.0
2015-09-17 13:50:00,41.75,41.84,41.71,41.75,39478.0,32.9119,32.9829,32.8804,32.9119,39478.0
2015-09-17 14:00:00,41.73,41.91,41.4,41.64,58788.0,32.8962,33.0381,32.636,32.8252,58788.0
2015-09-17 14:10:00,41.66,41.91,41.66,41.81,35629.0,32.841,33.0381,32.841,32.9592,35629.0
2015-09-17 14:20:00,41.82,41.85,41.6,41.6,36460.0,32.9671,32.9908,32.7937,32.7937,36460.0
2015-09-17 14:30:00,41.58,41.79,41.58,41.73,43484.0,32.7779,32.9435,32.7779,32.8962,43484.0
2015-09-17 14:40:00,41.7,42.2,41.7,42.12,51881.0,32.8725,33.2667,32.8725,33.2036,51881.0
2015-09-17 14:50:00,42.1,42.13,42.01,42.09,40085.0,33.1879,33.2115,33.1169,33.18,40085.0
2015-09-17 15:00:00,42.09,42.14,41.76,41.8,97283.0,33.18,33.2194,32.9198,32.9514,97283.0
2015-09-17 15:10:00,41.79,41.85,41.6,41.65,74138.0,32.9435,32.9908,32.7937,32.8331,74138.0
2015-09-17 15:20:00,41.63,41.63,41.25,41.45,84502.0,32.8173,32.8173,32.5178,32.6755,84502.0
2015-09-17 15:30:00,41.44,41.57,41.33,41.38,89806.0,32.6676,32.7701,32.5809,32.6203,89806.0
2015-09-17 15:40:00,41.39,41.47,41.32,41.4,99730.0,32.6282,32.6912,32.573,32.636,99730.0
2015-09-17 15:50:00,41.4,41.41,41.24,41.34,234191.0,32.636,32.6439,32.5099,32.5887,234191.0
2015-09-18 09:30:00,40.76,40.86,40.57,40.64,401158.0,32.1315,32.2104,31.9817,32.0369,401158.0
2015-09-18 09:40:00,40.66,40.66,40.26,40.29,109508.0,32.0527,32.0527,31.7374,31.761,109508.0
2015-09-18 09:50:00,40.28,40.66,40.27,40.42,47024.0,31.7531,32.0527,31.7452,31.8635,47024.0
2015-09-18 10:00:00,40.44,40.61,40.36,40.55,46672.0,31.8793,32.0133,31.8162,31.966,46672.0
2015-09-18 10:10:00,40.57,40.65,40.42,40.49,32238.0,31.9817,32.0448,31.8635,31.9187,32238.0
2015-09-18 10:20:00,40.45,40.64,40.38,40.54,34105.0,31.8871,32.0369,31.832,31.9581,34105.0
2015-09-18 10:30:00,40.52,40.61,40.47,40.47,23247.0,31.9423,32.0133,31.9029,31.9029,23247.0
2015-09-18 10:40:00,40.46,40.6,40.4,40.59,30716.0,31.895,32.0054,31.8477,31.9975,30716.0
2015-09-18 10:50:00,40.6,40.7,40.59,40.68,20719.0,32.0054,32.0842,31.9975,32.0685,20719.0
2015-09-18 11:00:00,40.68,40.77,40.66,40.71,26469.0,32.0685,32.1394,32.0527,32.0921,26469.0
2015-09-18 11:10:00,40.72,40.73,40.63,40.66,20832.0,32.1,32.1079,32.029,32.0527,20832.0
2015-09-18 11:20:00,40.68,40.76,40.6,40.6,21380.0,32.0685,32.1315,32.0054,32.0054,21380.0
2015-09-18 11:30:00,40.6,40.66,40.56,40.66,21431.0,32.0054,32.0527,31.9739,32.0527,21431.0
2015-09-18 11:40:00,40.65,40.79,40.59,40.78,15160.0,32.0448,32.1552,31.9975,32.1473,15160.0
2015-09-18 11:50:00,40.78,40.78,40.67,40.67,18325.0,32.1473,32.1473,32.0606,32.0606,18325.0
2015-09-18 12:00:00,40.66,40.7,40.62,40.62,22004.0,32.0527,32.0842,32.0212,32.0212,22004.0
2015-09-18 12:10:00,40.61,40.62,40.48,40.48,21244.0,32.0133,32.0212,31.9108,31.9108,21244.0
2015-09-18 12:20:00,40.48,40.48,40.39,40.46,21021.0,31.9108,31.9108,31.8398,31.895,21021.0
2015-09-18 12:30:00,40.45,40.45,40.4,40.42,25317.0,31.8871,31.8871,31.8477,31.8635,25317.0
2015-09-18 12:40:00,40.41,40.41,40.32,40.35,28500.0,31.8556,31.8556,31.7847,31.8083,28500.0
2015-09-18 12:50:00,40.36,40.42,40.36,40.39,18892.0,31.8162,31.8635,31.8162,31.8398,18892.0
2015-09-18 13:00:00,40.39,40.46,40.33,40.42,27818.0,31.8398,31.895,31.7925,31.8635,27818.0
2015-09-18 13:10:00,40.41,40.43,40.36,40.37,21103.0,31.8556,31.8714,31.8162,31.8241,21103.0
2015-09-18 13:20:00,40.37,40.38,40.26,40.31,60938.0,31.8241,31.832,31.7374,31.7768,60938.0
2015-09-18 13:30:00,40.31,40.33,40.27,40.28,34229.0,31.7768,31.7925,31.7452,31.7531,34229.0
2015-09-18 13:40:00,40.28,40.32,40.27,40.28,32624.0,31.7531,31.7847,31.7452,31.7531,32624.0
2015-09-18 13:50:00,40.28,40.28,40.06,40.1,63830.0,31.7531,31.7531,31.5797,31.6112,63830.0
2015-09-18 14:00:00,40.08,40.22,40.06,40.17,42070.0,31.5955,31.7058,31.5797,31.6664,42070.0
2015-09-18 14:10:00,40.16,40.19,40.12,40.13,45239.0,31.6585,31.6822,31.627,31.6349,45239.0
2015-09-18 14:20:00,40.14,40.21,40.12,40.16,39217.0,31.6428,31.6979,31.627,31.6585,39217.0
2015-09-18 14:30:00,40.17,40.19,40.09,40.1,57160.0,31.6664,31.6822,31.6034,31.6112,57160.0
2015-09-18 14:40:00,40.1,40.13,40.09,40.09,53521.0,31.6112,31.6349,31.6034,31.6034,53521.0
2015-09-18 14:50:00,40.08,40.26,40.07,40.24,52540.0,31.5955,31.7374,31.5876,31.7216,52540.0
2015-09-18 15:00:00,40.23,40.26,40.13,40.14,35466.0,31.7137,31.7374,31.6349,31.6428,35466.0
2015-09-18 15:10:00,40.14,40.17,40.06,40.08,80609.0,31.6428,31.6664,31.5797,31.5955,80609.0
2015-09-18 15:20:00,40.08,40.09,40.02,40.04,90892.0,31.5955,31.6034,31.5482,31.5639,90892.0
2015-09-18 15:30:00,40.03,40.07,40.02,40.06,58568.0,31.5561,31.5876,31.5482,31.5797,58568.0
2015-09-18 15:40:00,40.05,40.11,40.02,40.11,111048.0,31.5718,31.6191,31.5482,31.6191,111048.0
2015-09-18 15:50:00,40.11,40.28,40.08,40.26,262044.0,31.6191,31.7531,31.5955,31.7374,262044.0
2015-09-21 09:30:00,40.4,40.59,40.0,40.01,159091.0,31.8477,31.9975,31.5324,31.5403,159091.0
2015-09-21 09:40:00,40.01,40.16,39.86,40.02,79861.0,31.5403,31.6585,31.422,31.5482,79861.0
2015-09-21 09:50:00,40.03,40.12,39.95,40.01,58643.0,31.5561,31.627,31.493,31.5403,58643.0
2015-09-21 10:00:00,40.03,40.14,39.93,40.11,88102.0,31.5561,31.6428,31.4772,31.6191,88102.0
2015-09-21 10:10:00,40.11,40.22,40.07,40.13,65289.0,31.6191,31.7058,31.5876,31.6349,65289.0
2015-09-21 10:20:00,40.12,40.32,40.12,40.21,39967.0,31.627,31.7847,31.627,31.6979,39967.0
2015-09-21 10:30:00,40.2,40.34,40.2,40.31,57624.0,31.6901,31.8004,31.6901,31.7768,57624.0
2015-09-21 10:40:00,40.31,40.34,40.25,40.29,27802.0,31.7768,31.8004,31.7295,31.761,27802.0
2015-09-21 10:50:00,40.29,40.44,40.29,40.4,38150.0,31.761,31.8793,31.761,31.8477,38150.0
2015-09-21 11:00:00,40.41,40.45,40.39,40.43,46332.0,31.8556,31.8871,31.8398,31.8714,46332.0
2015-09-21 11:10:00,40.43,40.49,40.41,40.49,33866.0,31.8714,31.9187,31.8556,31.9187,33866.0
2015-09-21 11:20:00,40.48,40.48,40.41,40.43,36562.0,31.9108,31.9108,31.8556,31.8714,36562.0
2015-09-21 11:30:00,40.44,40.44,40.22,40.26,38055.0,31.8793,31.8793,31.7058,31.7374,38055.0
2015-09-21 11:40:00,40.26,40.36,40.26,40.34,37965.0,31.7374,31.8162,31.7374,31.8004,37965.0
2015-09-21 11:50:00,40.34,40.35,40.28,40.31,26017.0,31.8004,31.8083,31.7531,31.7768,26017.0
2015-09-21 12:00:00,40.32,40.34,40.21,40.25,34747.0,31.7847,31.8004,31.6979,31.7295,34747.0
2015-09-21 12:10:00,40.24,40.33,40.21,40.3,18900.0,31.7216,31.7925,31.6979,31.7689,18900.0
2015-09-21 12:20:00,40.31,40.37,40.3,40.36,23653.0,31.7768,31.8241,31.7689,31.8162,23653.0
2015-09-21 12:30:00,40.35,40.36,40.25,40.28,34746.0,31.8083,31.8162,31.7295,31.7531,34746.0
2015-09-21 12:40:00,40.28,40.3,40.2,40.21,28163.0,31.7531,31.7689,31.6901,31.6979,28163.0
2015-09-21 12:50:00,40.21,40.22,40.07,40.14,43080.0,31.6979,31.7058,31.5876,31.6428,43080.0
2015-09-21 13:00:00,40.13,40.22,40.1,40.21,27361.0,31.6349,31.7058,31.6112,31.6979,27361.0
2015-09-21 13:10:00,40.19,40.23,40.14,40.21,44952.0,31.6822,31.7137,31.6428,31.6979,44952.0
2015-09-21 13:20:00,40.21,40.31,40.2,40.28,28852.0,31.6979,31.7768,31.6901,31.7531,28852.0
2015-09-21 13:30:00,40.29,40.31,40.24,40.3,25749.0,31.761,31.7768,31.7216,31.7689,25749.0
2015-09-21 13:40:00,40.3,40.33,40.24,40.25,44311.0,31.7689,31.7925,31.7216,31.7295,44311.0
2015-09-21 13:50:00,40.25,40.26,40.13,40.17,32093.0,31.7295,31.7374,31.6349,31.6664,32093.0
2015-09-21 14:00:00,40.16,40.25,40.15,40.22,30835.0,31.6585,31.7295,31.6507,31.7058,30835.0
2015-09-21 14:10:00,40.22,40.22,40.15,40.2,42325.0,31.7058,31.7058,31.6507,31.6901,42325.0
2015-09-21 14:20:00,40.21,40.28,40.2,40.21,48192.0,31.6979,31.7531,31.6901,31.6979,48192.0
2015-09-21 14:30:00,40.2,40.21,40.14,40.2,69848.0,31.6901,31.6979,31.6428,31.6901,69848.0
2015-09-21 14:40:00,40.2,40.21,40.17,40.21,54312.0,31.6901,31.6979,31.6664,31.6979,54312.0
2015-09-21 14:50:00,40.22,40.41,40.21,40.38,43129.0,31.7058,31.8556,31.6979,31.832,43129.0
2015-09-21 15:00:00,40.39,40.4,40.29,40.3,60010.0,31.8398,31.8477,31.761,31.7689,60010.0
2015-09-21 15:10:00,40.31,40.36,40.28,40.36,69860.0,31.7768,31.8162,31.7531,31.8162,69860.0
2015-09-21 15:20:00,40.36,40.36,40.27,40.3,64330.0,31.8162,31.8162,31.7452,31.7689,64330.0
2015-09-21 15:30:00,40.3,40.32,40.16,40.18,110209.0,31.7689,31.7847,31.6585,31.6743,110209.0
2015-09-21 15:40:00,40.18,40.27,40.17,40.23,86157.0,31.6743,31.7452,31.6664,31.7137,86157.0
2015-09-21 15:50:00,40.23,40.3,40.22,40.26,270510.0,31.7137,31.7689,31.7058,31.7374,270510.0
2015-09-22 09:30:00,39.49,39.74,39.31,39.64,104735.0,31.1304,31.3274,30.9885,31.2486,104735.0
2015-09-22 09:40:00,39.62,39.62,39.48,39.49,170185.0,31.2328,31.2328,31.1225,31.1304,170185.0
2015-09-22 09:50:00,39.48,39.78,39.47,39.6,134920.0,31.1225,31.359,31.1146,31.2171,134920.0
2015-09-22 10:00:00,39.6,39.67,39.47,39.5,51244.0,31.2171,31.2723,31.1146,31.1382,51244.0
2015-09-22 10:10:00,39.49,39.51,39.41,39.44,43303.0,31.1304,31.1461,31.0673,31.0909,43303.0
2015-09-22 10:20:00,39.43,39.47,39.21,39.27,75576.0,31.0831,31.1146,30.9096,30.9569,75576.0
2015-09-22 10:30:00,39.26,39.27,39.05,39.07,56913.0,30.9491,30.9569,30.7835,30.7993,56913.0
2015-09-22 10:40:00,39.07,39.09,38.91,38.95,100778.0,30.7993,30.815,30.6731,30.7047,100778.0
2015-09-22 10:50:00,38.95,39.09,38.94,39.08,27580.0,30.7047,30.815,30.6968,30.8072,27580.0
2015-09-22 11:00:00,39.08,39.12,39.02,39.05,31930.0,30.8072,30.8387,30.7599,30.7835,31930.0
2015-09-22 11:10:00,39.04,39.15,39.03,39.13,37028.0,30.7756,30.8623,30.7677,30.8466,37028.0
2015-09-22 11:20:00,39.12,39.13,38.92,38.94,36371.0,30.8387,30.8466,30.681,30.6968,36371.0
2015-09-22 11:30:00,38.94,39.02,38.89,38.9,23858.0,30.6968,30.7599,30.6574,30.6653,23858.0
2015-09-22 11:40:00,38.9,38.94,38.83,38.93,61346.0,30.6653,30.6968,30.6101,30.6889,61346.0
2015-09-22 11:50:00,38.94,39.0,38.93,38.93,37269.0,30.6968,30.7441,30.6889,30.6889,37269.0
2015-09-22 12:00:00,38.92,39.11,38.91,39.07,42277.0,30.681,30.8308,30.6731,30.7993,42277.0
2015-09-22 12:10:00,39.08,39.1,39.0,39.04,15770.0,30.8072,30.8229,30.7441,30.7756,15770.0
2015-09-22 12:20:00,39.04,39.06,38.89,38.93,34274.0,30.7756,30.7914,30.6574,30.6889,34274.0
2015-09-22 12:30:00,38.92,38.96,38.89,38.94,27168.0,30.681,30.7126,30.6574,30.6968,27168.0
2015-09-22 12:40:00,38.94,38.98,38.89,38.9,42672.0,30.6968,30.7283,30.6574,30.6653,42672.0
2015-09-22 12:50:00,38.9,38.9,38.8,38.82,23129.0,30.6653,30.6653,30.5864,30.6022,23129.0
2015-09-22 13:00:00,38.81,38.93,38.81,38.83,24588.0,30.5943,30.6889,30.5943,30.6101,24588.0
2015-09-22 13:10:00,38.84,38.88,38.8,38.83,20614.0,30.618,30.6495,30.5864,30.6101,20614.0
2015-09-22 13:20:00,38.82,38.83,38.73,38.75,38566.0,30.6022,30.6101,30.5312,30.547,38566.0
2015-09-22 13:30:00,38.75,38.84,38.72,38.81,34771.0,30.547,30.618,30.5234,30.5943,34771.0
2015-09-22 13:40:00,38.82,38.95,38.81,38.93,29980.0,30.6022,30.7047,30.5943,30.6889,29980.0
2015-09-22 13:50:00,38.91,39.0,38.86,39.0,39719.0,30.6731,30.7441,30.6337,30.7441,39719.0
2015-09-22 14:00:00,38.99,39.04,38.93,39.0,54748.0,30.7362,30.7756,30.6889,30.7441,54748.0
2015-09-22 14:10:00,39.0,39.03,38.95,38.98,34091.0,30.7441,30.7677,30.7047,30.7283,34091.0
2015-09-22 14:20:00,38.98,39.0,38.94,38.99,33044.0,30.7283,30.7441,30.6968,30.7362,33044.0
2015-09-22 14:30:00,38.98,39.09,38.97,39.07,40329.0,30.7283,30.815,30.7204,30.7993,40329.0
2015-09-22 14:40:00,39.08,39.09,38.95,38.97,25169.0,30.8072,30.815,30.7047,30.7204,25169.0
2015-09-22 14:50:00,38.96,38.99,38.91,38.98,46079.0,30.7126,30.7362,30.6731,30.7283,46079.0
2015-09-22 15:00:00,38.97,39.0,38.92,38.94,35372.0,30.7204,30.7441,30.681,30.6968,35372.0
2015-09-22 15:10:00,38.93,38.99,38.92,38.96,38463.0,30.6889,30.7362,30.681,30.7126,38463.0
2015-09-22 15:20:00,38.96,39.12,38.95,39.11,55514.0,30.7126,30.8387,30.7047,30.8308,55514.0
2015-09-22 15:30:00,39.12,39.24,39.11,39.23,105014.0,30.8387,30.9333,30.8308,30.9254,105014.0
2015-09-22 15:40:00,39.22,39.26,39.09,39.15,130859.0,30.9175,30.9491,30.815,30.8623,130859.0
2015-09-22 15:50:00,39.14,39.15,39.08,39.11,208359.0,30.8545,30.8623,30.8072,30.8308,208359.0
2015-09-23 09:30:00,39.32,39.4,38.95,38.95,117080.0,30.9964,31.0594,30.7047,30.7047,117080.0
2015-09-23 09:40:00,38.95,39.15,38.9,38.9,37467.0,30.7047,30.8623,30.6653,30.6653,37467.0
2015-09-23 09:50:00,38.92,39.04,38.86,38.97,41703.0,30.681,30.7756,30.6337,30.7204,41703.0
2015-09-23 10:00:00,38.97,39.11,38.92,38.92,44307.0,30.7204,30.8308,30.681,30.681,44307.0
2015-09-23 10:10:00,38.94,39.07,38.94,39.06,19838.0,30.6968,30.7993,30.6968,30.7914,19838.0
2015-09-23 10:20:00,39.05,39.05,38.96,39.02,30535.0,30.7835,30.7835,30.7126,30.7599,30535.0
2015-09-23 10:30:00,39.03,39.13,39.01,39.06,71875.0,30.7677,30.8466,30.752,30.7914,71875.0
2015-09-23 10:40:00,39.07,39.07,38.98,39.06,25065.0,30.7993,30.7993,30.7283,30.7914,25065.0
2015-09-23 10:50:00,39.07,39.15,38.92,38.95,24180.0,30.7993,30.8623,30.681,30.7047,24180.0
2015-09-23 11:00:00,38.95,38.98,38.83,38.88,20085.0,30.7047,30.7283,30.6101,30.6495,20085.0
2015-09-23 11:10:00,38.88,38.89,38.74,38.8,21916.0,30.6495,30.6574,30.5391,30.5864,21916.0
2015-09-23 11:20:00,38.8,38.81,38.7,38.72,32501.0,30.5864,30.5943,30.5076,30.5234,32501.0
2015-09-23 11:30:00,38.72,38.72,38.58,38.62,44540.0,30.5234,30.5234,30.413,30.4445,44540.0
2015-09-23 11:40:00,38.62,38.62,38.5,38.59,27855.0,30.4445,30.4445,30.3499,30.4209,27855.0
2015-09-23 11:50:00,38.59,38.6,38.5,38.5,26315.0,30.4209,30.4288,30.3499,30.3499,26315.0
2015-09-23 12:00:00,38.51,38.53,38.4,38.41,71843.0,30.3578,30.3736,30.2711,30.279,71843.0
2015-09-23 12:10:00,38.41,38.48,38.36,38.48,21824.0,30.279,30.3342,30.2396,30.3342,21824.0
2015-09-23 12:20:00,38.48,38.58,38.43,38.56,25230.0,30.3342,30.413,30.2948,30.3972,25230.0
2015-09-23 12:30:00,38.55,38.62,38.54,38.55,24237.0,30.3894,30.4445,30.3815,30.3894,24237.0
2015-09-23 12:40:00,38.54,38.59,38.53,38.55,17871.0,30.3815,30.4209,30.3736,30.3894,17871.0
2015-09-23 12:50:00,38.55,38.63,38.55,38.58,18571.0,30.3894,30.4524,30.3894,30.413,18571.0
2015-09-23 13:00:00,38.58,38.68,38.58,38.63,23819.0,30.413,30.4918,30.413,30.4524,23819.0
2015-09-23 13:10:00,38.63,38.64,38.55,38.56,21473.0,30.4524,30.4603,30.3894,30.3972,21473.0
2015-09-23 13:20:00,38.56,38.57,38.45,38.47,18347.0,30.3972,30.4051,30.3105,30.3263,18347.0
2015-09-23 13:30:00,38.47,38.55,38.46,38.54,22941.0,30.3263,30.3894,30.3184,30.3815,22941.0
2015-09-23 13:40:00,38.54,38.73,38.53,38.65,47323.0,30.3815,30.5312,30.3736,30.4682,47323.0
2015-09-23 13:50:00,38.65,38.65,38.58,38.62,25182.0,30.4682,30.4682,30.413,30.4445,25182.0
2015-09-23 14:00:00,38.62,38.76,38.61,38.73,26585.0,30.4445,30.5549,30.4367,30.5312,26585.0
2015-09-23 14:10:00,38.73,38.75,38.68,38.68,28067.0,30.5312,30.547,30.4918,30.4918,28067.0
2015-09-23 14:20:00,38.68,38.69,38.61,38.63,32000.0,30.4918,30.4997,30.4367,30.4524,32000.0
2015-09-23 14:30:00,38.62,38.67,38.58,38.61,61409.0,30.4445,30.484,30.413,30.4367,61409.0
2015-09-23 14:40:00,38.59,38.59,38.51,38.55,46031.0,30.4209,30.4209,30.3578,30.3894,46031.0
2015-09-23 14:50:00,38.56,38.6,38.53,38.56,52502.0,30.3972,30.4288,30.3736,30.3972,52502.0
2015-09-23 15:00:00,38.56,38.57,38.51,38.52,42513.0,30.3972,30.4051,30.3578,30.3657,42513.0
2015-09-23 15:10:00,38.53,38.54,38.45,38.5,91553.0,30.3736,30.3815,30.3105,30.3499,91553.0
2015-09-23 15:20:00,38.51,38.52,38.46,38.48,61239.0,30.3578,30.3657,30.3184,30.3342,61239.0
2015-09-23 15:30:00,38.48,38.5,38.39,38.42,75347.0,30.3342,30.3499,30.2632,30.2869,75347.0
2015-09-23 15:40:00,38.41,38.47,38.4,38.46,84857.0,30.279,30.3263,30.2711,30.3184,84857.0
2015-09-23 15:50:00,38.46,38.48,38.42,38.45,124411.0,30.3184,30.3342,30.2869,30.3105,124411.0
2015-09-24 09:30:00,38.17,38.24,38.01,38.12,74613.0,30.0898,30.145,29.9637,30.0504,74613.0
2015-09-24 09:40:00,38.12,38.28,38.04,38.1,72210.0,30.0504,30.1765,29.9873,30.0346,72210.0
2015-09-24 09:50:00,38.11,38.37,38.05,38.37,54512.0,30.0425,30.2475,29.9952,30.2475,54512.0
2015-09-24 10:00:00,38.37,38.76,38.35,38.76,89331.0,30.2475,30.5549,30.2317,30.5549,89331.0
2015-09-24 10:10:00,38.76,38.85,38.47,38.49,75288.0,30.5549,30.6258,30.3263,30.3421,75288.0
2015-09-24 10:20:00,38.5,38.51,38.28,38.32,49730.0,30.3499,30.3578,30.1765,30.208,49730.0
2015-09-24 10:30:00,38.31,38.51,38.29,38.4,53013.0,30.2002,30.3578,30.1844,30.2711,53013.0
2015-09-24 10:40:00,38.39,38.39,38.22,38.31,44286.0,30.2632,30.2632,30.1292,30.2002,44286.0
2015-09-24 10:50:00,38.3,38.3,38.15,38.23,98599.0,30.1923,30.1923,30.074,30.1371,98599.0
2015-09-24 11:00:00,38.24,38.27,38.11,38.16,49002.0,30.145,30.1686,30.0425,30.0819,49002.0
2015-09-24 11:10:00,38.16,38.18,38.08,38.18,47482.0,30.0819,30.0977,30.0188,30.0977,47482.0
2015-09-24 11:20:00,38.18,38.22,38.12,38.15,45793.0,30.0977,30.1292,30.0504,30.074,45793.0
2015-09-24 11:30:00,38.16,38.27,38.15,38.24,86866.0,30.0819,30.1686,30.074,30.145,86866.0
2015-09-24 11:40:00,38.24,38.24,38.18,38.2,70689.0,30.145,30.145,30.0977,30.1134,70689.0
2015-09-24 11:50:00,38.21,38.28,38.19,38.26,56326.0,30.1213,30.1765,30.1056,30.1607,56326.0
2015-09-24 12:00:00,38.26,38.3,38.22,38.23,90886.0,30.1607,30.1923,30.1292,30.1371,90886.0
2015-09-24 12:10:00,38.23,38.25,38.16,38.17,72980.0,30.1371,30.1529,30.0819,30.0898,72980.0
2015-09-24 12:20:00,38.17,38.23,38.13,38.21,64503.0,30.0898,30.1371,30.0583,30.1213,64503.0
2015-09-24 12:30:00,38.22,38.35,38.22,38.27,48387.0,30.1292,30.2317,30.1292,30.1686,48387.0
2015-09-24 12:40:00,38.26,38.29,38.11,38.14,60906.0,30.1607,30.1844,30.0425,30.0661,60906.0
2015-09-24 12:50:00,38.14,38.15,38.05,38.07,54842.0,30.0661,30.074,29.9952,30.011,54842.0
2015-09-24 13:00:00,38.07,38.1,38.0,38.08,78788.0,30.011,30.0346,29.9558,30.0188,78788.0
2015-09-24 13:10:00,38.07,38.09,37.97,38.0,109308.0,30.011,30.0267,29.9321,29.9558,109308.0
2015-09-24 13:20:00,38.0,38.08,37.97,38.07,39904.0,29.9558,30.0188,29.9321,30.011,39904.0
2015-09-24 13:30:00,38.07,38.12,38.05,38.06,35968.0,30.011,30.0504,29.9952,30.0031,35968.0
2015-09-24 13:40:00,38.06,38.22,38.06,38.22,71594.0,30.0031,30.1292,30.0031,30.1292,71594.0
2015-09-24 13:50:00,38.22,38.3,38.21,38.26,65762.0,30.1292,30.1923,30.1213,30.1607,65762.0
2015-09-24 14:00:00,38.26,38.26,38.17,38.18,100536.0,30.1607,30.1607,30.0898,30.0977,100536.0
2015-09-24 14:10:00,38.18,38.27,38.18,38.24,144755.0,30.0977,30.1686,30.0977,30.145,144755.0
2015-09-24 14:20:00,38.24,38.45,38.21,38.41,106404.0,30.145,30.3105,30.1213,30.279,106404.0
2015-09-24 14:30:00,38.42,38.56,38.41,38.55,57634.0,30.2869,30.3972,30.279,30.3894,57634.0
2015-09-24 14:40:00,38.55,38.8,38.48,38.8,82124.0,30.3894,30.5864,30.3342,30.5864,82124.0
2015-09-24 14:50:00,38.8,38.85,38.7,38.77,65693.0,30.5864,30.6258,30.5076,30.5628,65693.0
2015-09-24 15:00:00,38.77,38.79,38.63,38.64,131033.0,30.5628,30.5785,30.4524,30.4603,131033.0
2015-09-24 15:10:00,38.65,38.69,38.58,38.67,115778.0,30.4682,30.4997,30.413,30.484,115778.0
2015-09-24 15:20:00,38.68,38.83,38.67,38.78,117313.0,30.4918,30.6101,30.484,30.5707,117313.0
2015-09-24 15:30:00,38.78,38.81,38.66,38.7,89494.0,30.5707,30.5943,30.4761,30.5076,89494.0
2015-09-24 15:40:00,38.69,38.76,38.64,38.64,172482.0,30.4997,30.5549,30.4603,30.4603,172482.0
2015-09-24 15:50:00,38.64,38.69,38.54,38.64,371170.0,30.4603,30.4997,30.3815,30.4603,371170.0
2015-09-25 09:30:00,39.06,39.15,38.83,38.88,103868.0,30.7914,30.8623,30.6101,30.6495,103868.0
2015-09-25 09:40:00,38.89,39.05,38.8,39.03,67084.0,30.6574,30.7835,30.5864,30.7677,67084.0
2015-09-25 09:50:00,39.03,39.25,39.02,39.07,133251.0,30.7677,30.9412,30.7599,30.7993,133251.0
2015-09-25 10:00:00,39.09,39.13,38.91,39.0,105919.0,30.815,30.8466,30.6731,30.7441,105919.0
2015-09-25 10:10:00,39.0,39.06,38.9,39.05,75574.0,30.7441,30.7914,30.6653,30.7835,75574.0
2015-09-25 10:20:00,39.05,39.08,38.9,38.93,81131.0,30.7835,30.8072,30.6653,30.6889,81131.0
2015-09-25 10:30:00,38.94,39.08,38.92,39.05,50582.0,30.6968,30.8072,30.681,30.7835,50582.0
2015-09-25 10:40:00,39.05,39.07,38.99,39.06,39815.0,30.7835,30.7993,30.7362,30.7914,39815.0
2015-09-25 10:50:00,39.07,39.12,39.03,39.06,114249.0,30.7993,30.8387,30.7677,30.7914,114249.0
2015-09-25 11:00:00,39.06,39.06,38.76,38.76,83918.0,30.7914,30.7914,30.5549,30.5549,83918.0
2015-09-25 11:10:00,38.75,38.78,38.67,38.68,53412.0,30.547,30.5707,30.484,30.4918,53412.0
2015-09-25 11:20:00,38.67,38.76,38.65,38.68,36507.0,30.484,30.5549,30.4682,30.4918,36507.0
2015-09-25 11:30:00,38.68,38.68,38.5,38.5,46751.0,30.4918,30.4918,30.3499,30.3499,46751.0
2015-09-25 11:40:00,38.51,38.61,38.5,38.56,48841.0,30.3578,30.4367,30.3499,30.3972,48841.0
2015-09-25 11:50:00,38.56,38.6,38.55,38.57,30169.0,30.3972,30.4288,30.3894,30.4051,30169.0
2015-09-25 12:00:00,38.57,38.58,38.51,38.52,38872.0,30.4051,30.413,30.3578,30.3657,38872.0
2015-09-25 12:10:00,38.51,38.55,38.4,38.41,33854.0,30.3578,30.3894,30.2711,30.279,33854.0
2015-09-25 12:20:00,38.41,38.44,38.4,38.41,27511.0,30.279,30.3026,30.2711,30.279,27511.0
2015-09-25 12:30:00,38.41,38.45,38.4,38.41,33344.0,30.279,30.3105,30.2711,30.279,33344.0
2015-09-25 12:40:00,38.41,38.46,38.41,38.44,43685.0,30.279,30.3184,30.279,30.3026,43685.0
2015-09-25 12:50:00,38.43,38.45,38.42,38.42,31532.0,30.2948,30.3105,30.2869,30.2869,31532.0
2015-09-25 13:00:00,38.42,38.61,38.42,38.6,63919.0,30.2869,30.4367,30.2869,30.4288,63919.0
2015-09-25 13:10:00,38.59,38.65,38.56,38.62,24749.0,30.4209,30.4682,30.3972,30.4445,24749.0
2015-09-25 13:20:00,38.62,38.62,38.52,38.53,26429.0,30.4445,30.4445,30.3657,30.3736,26429.0
2015-09-25 13:30:00,38.53,38.58,38.5,38.51,50762.0,30.3736,30.413,30.3499,30.3578,50762.0
2015-09-25 13:40:00,38.51,38.58,38.5,38.58,47396.0,30.3578,30.413,30.3499,30.413,47396.0
2015-09-25 13:50:00,38.57,38.66,38.57,38.62,27616.0,30.4051,30.4761,30.4051,30.4445,27616.0
2015-09-25 14:00:00,38.61,38.66,38.57,38.57,37590.0,30.4367,30.4761,30.4051,30.4051,37590.0
2015-09-25 14:10:00,38.56,38.59,38.46,38.46,35635.0,30.3972,30.4209,30.3184,30.3184,35635.0
2015-09-25 14:20:00,38.46,38.47,38.39,38.46,41652.0,30.3184,30.3263,30.2632,30.3184,41652.0
2015-09-25 14:30:00,38.45,38.53,38.38,38.47,35110.0,30.3105,30.3736,30.2553,30.3263,35110.0
2015-09-25 14:40:00,38.48,38.48,38.34,38.34,38177.0,30.3342,30.3342,30.2238,30.2238,38177.0
2015-09-25 14:50:00,38.34,38.5,38.3,38.49,61036.0,30.2238,30.3499,30.1923,30.3421,61036.0
2015-09-25 15:00:00,38.49,38.5,38.3,38.3,39614.0,30.3421,30.3499,30.1923,30.1923,39614.0
2015-09-25 15:10:00,38.3,38.39,38.28,38.36,63065.0,30.1923,30.2632,30.1765,30.2396,63065.0
2015-09-25 15:20:00,38.36,38.54,38.32,38.47,53394.0,30.2396,30.3815,30.208,30.3263,53394.0
2015-09-25 15:30:00,38.46,38.53,38.41,38.44,74802.0,30.3184,30.3736,30.279,30.3026,74802.0
2015-09-25 15:40:00,38.44,38.56,38.42,38.54,102837.0,30.3026,30.3972,30.2869,30.3815,102837.0
2015-09-25 15:50:00,38.54,38.58,38.46,38.52,180932.0,30.3815,30.413,30.3184,30.3657,180932.0
2015-09-28 09:30:00,37.73,37.77,37.25,37.39,171333.0,30.0424,30.0742,29.6602,29.7717,171333.0
2015-09-28 09:40:00,37.39,37.48,37.18,37.21,59017.0,29.7717,29.8433,29.6044,29.6283,59017.0
2015-09-28 09:50:00,37.22,37.43,37.2,37.35,110750.0,29.6363,29.8035,29.6204,29.7398,110750.0
2015-09-28 10:00:00,37.34,37.41,37.25,37.33,47911.0,29.7318,29.7876,29.6602,29.7239,47911.0
2015-09-28 10:10:00,37.31,37.31,37.01,37.05,101083.0,29.708,29.708,29.4691,29.5009,101083.0
2015-09-28 10:20:00,37.05,37.2,36.97,37.2,93539.0,29.5009,29.6204,29.4372,29.6204,93539.0
2015-09-28 10:30:00,37.2,37.22,37.07,37.2,52931.0,29.6204,29.6363,29.5169,29.6204,52931.0
2015-09-28 10:40:00,37.2,37.31,37.1,37.13,37251.0,29.6204,29.708,29.5407,29.5646,37251.0
2015-09-28 10:50:00,37.11,37.26,37.09,37.26,25022.0,29.5487,29.6681,29.5328,29.6681,25022.0
2015-09-28 11:00:00,37.24,37.39,37.11,37.29,385885.0,29.6522,29.7717,29.5487,29.692,385885.0
2015-09-28 11:10:00,37.29,37.31,37.22,37.22,69251.0,29.692,29.708,29.6363,29.6363,69251.0
2015-09-28 11:20:00,37.23,37.26,37.12,37.14,46564.0,29.6443,29.6681,29.5567,29.5726,46564.0
2015-09-28 11:30:00,37.15,37.16,37.02,37.05,45214.0,29.5806,29.5885,29.477,29.5009,45214.0
2015-09-28 11:40:00,37.04,37.07,36.96,37.0,26330.0,29.493,29.5169,29.4293,29.4611,26330.0
2015-09-28 11:50:00,37.01,37.08,36.94,36.99,45769.0,29.4691,29.5248,29.4133,29.4532,45769.0
2015-09-28 12:00:00,36.98,36.99,36.92,36.95,27712.0,29.4452,29.4532,29.3974,29.4213,27712.0
2015-09-28 12:10:00,36.94,36.97,36.8,36.82,88623.0,29.4133,29.4372,29.3019,29.3178,88623.0
2015-09-28 12:20:00,36.81,36.86,36.8,36.83,31201.0,29.3098,29.3496,29.3019,29.3258,31201.0
2015-09-28 12:30:00,36.83,36.86,36.81,36.83,53299.0,29.3258,29.3496,29.3098,29.3258,53299.0
2015-09-28 12:40:00,36.82,36.84,36.78,36.79,49416.0,29.3178,29.3337,29.2859,29.2939,49416.0
2015-09-28 12:50:00,36.8,36.83,36.76,36.8,47936.0,29.3019,29.3258,29.27,29.3019,47936.0
2015-09-28 13:00:00,36.79,36.9,36.76,36.86,96888.0,29.2939,29.3815,29.27,29.3496,96888.0
2015-09-28 13:10:00,36.85,36.86,36.78,36.83,52634.0,29.3417,29.3496,29.2859,29.3258,52634.0
2015-09-28 13:20:00,36.82,36.84,36.8,36.8,34916.0,29.3178,29.3337,29.3019,29.3019,34916.0
2015-09-28 13:30:00,36.8,36.96,36.79,36.96,52100.0,29.3019,29.4293,29.2939,29.4293,52100.0
2015-09-28 13:40:00,36.95,37.0,36.92,37.0,35361.0,29.4213,29.4611,29.3974,29.4611,35361.0
2015-09-28 13:50:00,37.0,37.08,36.96,37.05,32374.0,29.4611,29.5248,29.4293,29.5009,32374.0
2015-09-28 14:00:00,37.05,37.07,36.99,37.04,34275.0,29.5009,29.5169,29.4532,29.493,34275.0
2015-09-28 14:10:00,37.03,37.05,36.92,36.96,34530.0,29.485,29.5009,29.3974,29.4293,34530.0
2015-09-28 14:20:00,36.97,37.08,36.96,37.08,40239.0,29.4372,29.5248,29.4293,29.5248,40239.0
2015-09-28 14:30:00,37.08,37.09,37.03,37.07,47971.0,29.5248,29.5328,29.485,29.5169,47971.0
2015-09-28 14:40:00,37.08,37.09,37.01,37.04,30173.0,29.5248,29.5328,29.4691,29.493,30173.0
2015-09-28 14:50:00,37.04,37.05,36.97,36.99,35442.0,29.493,29.5009,29.4372,29.4532,35442.0
2015-09-28 15:00:00,36.99,37.07,36.97,37.01,49313.0,29.4532,29.5169,29.4372,29.4691,49313.0
2015-09-28 15:10:00,37.01,37.08,36.99,37.05,71195.0,29.4691,29.5248,29.4532,29.5009,71195.0
2015-09-28 15:20:00,37.05,37.07,37.01,37.04,80148.0,29.5009,29.5169,29.4691,29.493,80148.0
2015-09-28 15:30:00,37.04,37.15,37.03,37.09,129787.0,29.493,29.5806,29.485,29.5328,129787.0
2015-09-28 15:40:00,37.08,37.19,37.08,37.14,96662.0,29.5248,29.6124,29.5248,29.5726,96662.0
2015-09-28 15:50:00,37.13,37.16,36.98,37.03,250667.0,29.5646,29.5885,29.4452,29.485,250667.0
2015-09-29 09:30:00,37.16,37.2,36.84,36.85,143890.0,29.5885,29.6204,29.3337,29.3417,143890.0
2015-09-29 09:40:00,36.84,36.95,36.77,36.87,50661.0,29.3337,29.4213,29.278,29.3576,50661.0
2015-09-29 09:50:00,36.86,37.03,36.86,37.0,119450.0,29.3496,29.485,29.3496,29.4611,119450.0
2015-09-29 10:00:00,37.0,37.24,36.97,37.14,124311.0,29.4611,29.6522,29.4372,29.5726,124311.0
2015-09-29 10:10:00,37.14,37.37,37.11,37.34,82968.0,29.5726,29.7557,29.5487,29.7318,82968.0
2015-09-29 10:20:00,37.33,37.4,37.22,37.35,180875.0,29.7239,29.7796,29.6363,29.7398,180875.0
2015-09-29 10:30:00,37.41,37.57,37.4,37.53,53686.0,29.7876,29.915,29.7796,29.8831,53686.0
2015-09-29 10:40:00,37.52,37.52,37.23,37.23,94878.0,29.8752,29.8752,29.6443,29.6443,94878.0
2015-09-29 10:50:00,37.24,37.38,37.16,37.3,144958.0,29.6522,29.7637,29.5885,29.7,144958.0
2015-09-29 11:00:00,37.3,37.35,37.25,37.26,62380.0,29.7,29.7398,29.6602,29.6681,62380.0
2015-09-29 11:10:00,37.25,37.32,37.16,37.17,30178.0,29.6602,29.7159,29.5885,29.5965,30178.0
2015-09-29 11:20:00,37.16,37.26,37.14,37.26,23743.0,29.5885,29.6681,29.5726,29.6681,23743.0
2015-09-29 11:30:00,37.26,37.26,37.15,37.24,22109.0,29.6681,29.6681,29.5806,29.6522,22109.0
2015-09-29 11:40:00,37.25,37.3,37.16,37.17,26942.0,29.6602,29.7,29.5885,29.5965,26942.0
2015-09-29 11:50:00,37.17,37.23,37.12,37.12,27191.0,29.5965,29.6443,29.5567,29.5567,27191.0
2015-09-29 12:00:00,37.11,37.14,37.06,37.11,25236.0,29.5487,29.5726,29.5089,29.5487,25236.0
2015-09-29 12:10:00,37.11,37.24,37.03,37.19,59658.0,29.5487,29.6522,29.485,29.6124,59658.0
2015-09-29 12:20:00,37.2,37.29,37.18,37.27,25810.0,29.6204,29.692,29.6044,29.6761,25810.0
2015-09-29 12:30:00,37.28,37.31,37.21,37.25,13634.0,29.6841,29.708,29.6283,29.6602,13634.0
2015-09-29 12:40:00,37.23,37.26,37.19,37.23,20272.0,29.6443,29.6681,29.6124,29.6443,20272.0
2015-09-29 12:50:00,37.23,37.24,37.1,37.14,42426.0,29.6443,29.6522,29.5407,29.5726,42426.0
2015-09-29 13:00:00,37.14,37.18,37.08,37.12,44849.0,29.5726,29.6044,29.5248,29.5567,44849.0
2015-09-29 13:10:00,37.11,37.16,37.09,37.16,89185.0,29.5487,29.5885,29.5328,29.5885,89185.0
2015-09-29 13:20:00,37.15,37.18,37.1,37.17,47643.0,29.5806,29.6044,29.5407,29.5965,47643.0
2015-09-29 13:30:00,37.18,37.34,37.18,37.32,44301.0,29.6044,29.7318,29.6044,29.7159,44301.0
2015-09-29 13:40:00,37.32,37.35,37.29,37.3,50315.0,29.7159,29.7398,29.692,29.7,50315.0
2015-09-29 13:50:00,37.3,37.34,37.26,37.33,34344.0,29.7,29.7318,29.6681,29.7239,34344.0
2015-09-29 14:00:00,37.32,37.33,37.26,37.27,38107.0,29.7159,29.7239,29.6681,29.6761,38107.0
2015-09-29 14:10:00,37.28,37.33,37.26,37.33,32590.0,29.6841,29.7239,29.6681,29.7239,32590.0
2015-09-29 14:20:00,37.34,37.35,37.27,37.33,62535.0,29.7318,29.7398,29.6761,29.7239,62535.0
2015-09-29 14:30:00,37.32,37.34,37.18,37.21,71575.0,29.7159,29.7318,29.6044,29.6283,71575.0
2015-09-29 14:40:00,37.21,37.25,37.09,37.09,49600.0,29.6283,29.6602,29.5328,29.5328,49600.0
2015-09-29 14:50:00,37.09,37.14,37.04,37.04,51137.0,29.5328,29.5726,29.493,29.493,51137.0
2015-09-29 15:00:00,37.04,37.06,36.91,36.94,166866.0,29.493,29.5089,29.3895,29.4133,166866.0
2015-09-29 15:10:00,36.94,37.0,36.9,36.94,77412.0,29.4133,29.4611,29.3815,29.4133,77412.0
2015-09-29 15:20:00,36.94,36.98,36.87,36.95,61007.0,29.4133,29.4452,29.3576,29.4213,61007.0
2015-09-29 15:30:00,36.95,37.13,36.95,37.05,93260.0,29.4213,29.5646,29.4213,29.5009,93260.0
2015-09-29 15:40:00,37.05,37.11,36.98,37.11,97709.0,29.5009,29.5487,29.4452,29.5487,97709.0
2015-09-29 15:50:00,37.1,37.21,37.08,37.15,227578.0,29.5407,29.6283,29.5248,29.5806,227578.0
2015-09-30 09:30:00,37.71,37.75,37.6,37.65,97555.0,30.0265,30.0583,29.9389,29.9787,97555.0
2015-09-30 09:40:00,37.65,37.69,37.54,37.6,83901.0,29.9787,30.0105,29.8911,29.9389,83901.0
2015-09-30 09:50:00,37.59,37.74,37.46,37.73,36409.0,29.9309,30.0503,29.8274,30.0424,36409.0
2015-09-30 10:00:00,37.74,37.89,37.74,37.79,47659.0,30.0503,30.1698,30.0503,30.0902,47659.0
2015-09-30 10:10:00,37.77,37.78,37.72,37.73,33871.0,30.0742,30.0822,30.0344,30.0424,33871.0
2015-09-30 10:20:00,37.73,37.76,37.7,37.73,52469.0,30.0424,30.0663,30.0185,30.0424,52469.0
2015-09-30 10:30:00,37.73,37.76,37.61,37.75,27408.0,30.0424,30.0663,29.9468,30.0583,27408.0
2015-09-30 10:40:00,37.75,37.78,37.63,37.66,41771.0,30.0583,30.0822,29.9628,29.9866,41771.0
2015-09-30 10:50:00,37.65,37.71,37.54,37.58,20047.0,29.9787,30.0265,29.8911,29.9229,20047.0
2015-09-30 11:00:00,37.57,37.6,37.49,37.52,34832.0,29.915,29.9389,29.8513,29.8752,34832.0
2015-09-30 11:10:00,37.52,37.63,37.43,37.45,42752.0,29.8752,29.9628,29.8035,29.8194,42752.0
2015-09-30 11:20:00,37.44,37.46,37.38,37.45,51464.0,29.8115,29.8274,29.7637,29.8194,51464.0
2015-09-30 11:30:00,37.45,37.46,37.33,37.34,40181.0,29.8194,29.8274,29.7239,29.7318,40181.0
2015-09-30 11:40:00,37.33,37.35,37.24,37.25,19539.0,29.7239,29.7398,29.6522,29.6602,19539.0
2015-09-30 11:50:00,37.24,37.33,37.23,37.32,31563.0,29.6522,29.7239,29.6443,29.7159,31563.0
2015-09-30 12:00:00,37.33,37.35,37.2,37.26,48137.0,29.7239,29.7398,29.6204,29.6681,48137.0
2015-09-30 12:10:00,37.26,37.3,37.22,37.29,33073.0,29.6681,29.7,29.6363,29.692,33073.0
2015-09-30 12:20:00,37.28,37.35,37.23,37.34,29926.0,29.6841,29.7398,29.6443,29.7318,29926.0
2015-09-30 12:30:00,37.33,37.37,37.29,37.32,24805.0,29.7239,29.7557,29.692,29.7159,24805.0
2015-09-30 12:40:00,37.31,37.31,37.02,37.05,55177.0,29.708,29.708,29.477,29.5009,55177.0
2015-09-30 12:50:00,37.06,37.15,37.02,37.15,29060.0,29.5089,29.5806,29.477,29.5806,29060.0
2015-09-30 13:00:00,37.16,37.23,37.14,37.19,21936.0,29.5885,29.6443,29.5726,29.6124,21936.0
2015-09-30 13:10:00,37.2,37.23,37.17,37.21,26130.0,29.6204,29.6443,29.5965,29.6283,26130.0
2015-09-30 13:20:00,37.2,37.21,37.11,37.15,35384.0,29.6204,29.6283,29.5487,29.5806,35384.0
2015-09-30 13:30:00,37.16,37.2,37.11,37.14,24310.0,29.5885,29.6204,29.5487,29.5726,24310.0
2015-09-30 13:40:00,37.14,37.33,37.14,37.3,31646.0,29.5726,29.7239,29.5726,29.7,31646.0
2015-09-30 13:50:00,37.31,37.35,37.29,37.34,29251.0,29.708,29.7398,29.692,29.7318,29251.0
2015-09-30 14:00:00,37.33,37.34,37.3,37.32,24675.0,29.7239,29.7318,29.7,29.7159,24675.0
2015-09-30 14:10:00,37.31,37.37,37.29,37.37,62229.0,29.708,29.7557,29.692,29.7557,62229.0
2015-09-30 14:20:00,37.37,37.37,37.28,37.34,40257.0,29.7557,29.7557,29.6841,29.7318,40257.0
2015-09-30 14:30:00,37.36,37.36,37.26,37.28,31904.0,29.7478,29.7478,29.6681,29.6841,31904.0
2015-09-30 14:40:00,37.28,37.34,37.27,37.32,31007.0,29.6841,29.7318,29.6761,29.7159,31007.0
2015-09-30 14:50:00,37.32,37.36,37.32,37.34,56999.0,29.7159,29.7478,29.7159,29.7318,56999.0
2015-09-30 15:00:00,37.35,37.36,37.29,37.34,65502.0,29.7398,29.7478,29.692,29.7318,65502.0
2015-09-30 15:10:00,37.34,37.36,37.28,37.3,72826.0,29.7318,29.7478,29.6841,29.7,72826.0
2015-09-30 15:20:00,37.29,37.44,37.29,37.44,60884.0,29.692,29.8115,29.692,29.8115,60884.0
2015-09-30 15:30:00,37.44,37.51,37.43,37.48,63493.0,29.8115,29.8672,29.8035,29.8433,63493.0
2015-09-30 15:40:00,37.48,37.6,37.48,37.55,104463.0,29.8433,29.9389,29.8433,29.8991,104463.0
2015-09-30 15:50:00,37.55,37.59,37.53,37.55,228231.0,29.8991,29.9309,29.8831,29.8991,228231.0
2015-10-01 09:30:00,37.81,37.97,37.75,37.8,71420.0,30.1061,30.2335,30.0583,30.0981,71420.0
2015-10-01 09:40:00,37.84,38.08,37.84,37.92,61842.0,30.13,30.3211,30.13,30.1937,61842.0
2015-10-01 09:50:00,37.91,37.92,37.65,37.65,70070.0,30.1857,30.1937,29.9787,29.9787,70070.0
2015-10-01 10:00:00,37.65,37.7,37.48,37.67,51659.0,29.9787,30.0185,29.8433,29.9946,51659.0
2015-10-01 10:10:00,37.69,37.71,37.43,37.52,74187.0,30.0105,30.0265,29.8035,29.8752,74187.0
2015-10-01 10:20:00,37.53,37.61,37.51,37.53,101812.0,29.8831,29.9468,29.8672,29.8831,101812.0
2015-10-01 10:30:00,37.54,37.58,37.42,37.57,58807.0,29.8911,29.9229,29.7955,29.915,58807.0
2015-10-01 10:40:00,37.56,37.56,37.34,37.45,50637.0,29.907,29.907,29.7318,29.8194,50637.0
2015-10-01 10:50:00,37.44,37.44,37.31,37.34,42472.0,29.8115,29.8115,29.708,29.7318,42472.0
2015-10-01 11:00:00,37.34,37.39,37.27,37.36,46216.0,29.7318,29.7717,29.6761,29.7478,46216.0
2015-10-01 11:10:00,37.37,37.45,37.34,37.38,40475.0,29.7557,29.8194,29.7318,29.7637,40475.0
2015-10-01 11:20:00,37.38,37.53,37.36,37.51,38026.0,29.7637,29.8831,29.7478,29.8672,38026.0
2015-10-01 11:30:00,37.51,37.53,37.38,37.42,23810.0,29.8672,29.8831,29.7637,29.7955,23810.0
2015-10-01 11:40:00,37.41,37.5,37.35,37.4,32485.0,29.7876,29.8592,29.7398,29.7796,32485.0
2015-10-01 11:50:00,37.42,37.43,37.25,37.34,92605.0,29.7955,29.8035,29.6602,29.7318,92605.0
2015-10-01 12:00:00,37.33,37.37,37.24,37.27,49201.0,29.7239,29.7557,29.6522,29.6761,49201.0
2015-10-01 12:10:00,37.27,37.37,37.25,37.37,27573.0,29.6761,29.7557,29.6602,29.7557,27573.0
2015-10-01 12:20:00,37.37,37.55,37.35,37.51,34689.0,29.7557,29.8991,29.7398,29.8672,34689.0
2015-10-01 12:30:00,37.51,37.56,37.46,37.54,36469.0,29.8672,29.907,29.8274,29.8911,36469.0
2015-10-01 12:40:00,37.54,37.55,37.45,37.45,27253.0,29.8911,29.8991,29.8194,29.8194,27253.0
2015-10-01 12:50:00,37.44,37.55,37.4,37.51,22914.0,29.8115,29.8991,29.7796,29.8672,22914.0
2015-10-01 13:00:00,37.5,37.51,37.44,37.49,28176.0,29.8592,29.8672,29.8115,29.8513,28176.0
2015-10-01 13:10:00,37.48,37.54,37.4,37.49,30579.0,29.8433,29.8911,29.7796,29.8513,30579.0
2015-10-01 13:20:00,37.48,37.52,37.43,37.49,22093.0,29.8433,29.8752,29.8035,29.8513,22093.0
2015-10-01 13:30:00,37.5,37.56,37.47,37.49,41963.0,29.8592,29.907,29.8354,29.8513,41963.0
2015-10-01 13:40:00,37.5,37.57,37.47,37.57,35918.0,29.8592,29.915,29.8354,29.915,35918.0
2015-10-01 13:50:00,37.57,37.57,37.53,37.55,102664.0,29.915,29.915,29.8831,29.8991,102664.0
2015-10-01 14:00:00,37.56,37.6,37.51,37.57,103010.0,29.907,29.9389,29.8672,29.915,103010.0
2015-10-01 14:10:00,37.57,37.74,37.57,37.69,45692.0,29.915,30.0503,29.915,30.0105,45692.0
2015-10-01 14:20:00,37.69,37.69,37.58,37.65,39346.0,30.0105,30.0105,29.9229,29.9787,39346.0
2015-10-01 14:30:00,37.65,37.66,37.55,37.61,41309.0,29.9787,29.9866,29.8991,29.9468,41309.0
2015-10-01 14:40:00,37.6,37.64,37.54,37.55,34164.0,29.9389,29.9707,29.8911,29.8991,34164.0
2015-10-01 14:50:00,37.55,37.66,37.54,37.63,56984.0,29.8991,29.9866,29.8911,29.9628,56984.0
2015-10-01 15:00:00,37.63,37.63,37.51,37.53,83388.0,29.9628,29.9628,29.8672,29.8831,83388.0
2015-10-01 15:10:00,37.53,37.56,37.5,37.53,59700.0,29.8831,29.907,29.8592,29.8831,59700.0
2015-10-01 15:20:00,37.52,37.53,37.46,37.52,59920.0,29.8752,29.8831,29.8274,29.8752,59920.0
2015-10-01 15:30:00,37.51,37.52,37.42,37.43,70619.0,29.8672,29.8752,29.7955,29.8035,70619.0
2015-10-01 15:40:00,37.43,37.55,37.43,37.55,111491.0,29.8035,29.8991,29.8035,29.8991,111491.0
2015-10-01 15:50:00,37.54,37.61,37.54,37.6,366772.0,29.8911,29.9468,29.8911,29.9389,366772.0
2015-10-02 09:30:00,37.29,37.74,36.97,37.04,109067.0,29.692,30.0503,29.4372,29.493,109067.0
2015-10-02 09:40:00,37.03,37.29,37.02,37.17,60556.0,29.485,29.692,29.477,29.5965,60556.0
2015-10-02 09:50:00,37.15,37.33,37.08,37.28,60990.0,29.5806,29.7239,29.5248,29.6841,60990.0
2015-10-02 10:00:00,37.27,37.41,37.16,37.19,46278.0,29.6761,29.7876,29.5885,29.6124,46278.0
2015-10-02 10:10:00,37.19,37.29,37.1,37.27,53384.0,29.6124,29.692,29.5407,29.6761,53384.0
2015-10-02 10:20:00,37.28,37.37,37.24,37.29,74347.0,29.6841,29.7557,29.6522,29.692,74347.0
2015-10-02 10:30:00,37.29,37.42,37.28,37.42,46369.0,29.692,29.7955,29.6841,29.7955,46369.0
2015-10-02 10:40:00,37.43,37.5,37.39,37.46,20408.0,29.8035,29.8592,29.7717,29.8274,20408.0
2015-10-02 10:50:00,37.46,37.54,37.38,37.54,30370.0,29.8274,29.8911,29.7637,29.8911,30370.0
2015-10-02 11:00:00,37.54,37.72,37.53,37.67,34025.0,29.8911,30.0344,29.8831,29.9946,34025.0
2015-10-02 11:10:00,37.67,37.71,37.54,37.55,34794.0,29.9946,30.0265,29.8911,29.8991,34794.0
2015-10-02 11:20:00,37.55,37.59,37.46,37.58,29459.0,29.8991,29.9309,29.8274,29.9229,29459.0
2015-10-02 11:30:00,37.59,37.8,37.51,37.66,294623.0,29.9309,30.0981,29.8672,29.9866,294623.0
2015-10-02 11:40:00,37.66,37.68,37.63,37.64,78962.0,29.9866,30.0026,29.9628,29.9707,78962.0
2015-10-02 11:50:00,37.65,37.68,37.6,37.68,40421.0,29.9787,30.0026,29.9389,30.0026,40421.0
2015-10-02 12:00:00,37.68,37.68,37.63,37.64,52696.0,30.0026,30.0026,29.9628,29.9707,52696.0
2015-10-02 12:10:00,37.65,37.71,37.65,37.67,153483.0,29.9787,30.0265,29.9787,29.9946,153483.0
2015-10-02 12:20:00,37.67,37.69,37.6,37.61,53892.0,29.9946,30.0105,29.9389,29.9468,53892.0
2015-10-02 12:30:00,37.61,37.67,37.57,37.59,88835.0,29.9468,29.9946,29.915,29.9309,88835.0
2015-10-02 12:40:00,37.58,37.68,37.54,37.64,42804.0,29.9229,30.0026,29.8911,29.9707,42804.0
2015-10-02 12:50:00,37.65,37.86,37.63,37.85,49043.0,29.9787,30.1459,29.9628,30.1379,49043.0
2015-10-02 13:00:00,37.85,38.03,37.84,38.01,41722.0,30.1379,30.2813,30.13,30.2653,41722.0
2015-10-02 13:10:00,38.03,38.09,37.99,38.01,80156.0,30.2813,30.329,30.2494,30.2653,80156.0
2015-10-02 13:20:00,38.01,38.01,37.93,37.94,36753.0,30.2653,30.2653,30.2016,30.2096,36753.0
2015-10-02 13:30:00,37.95,38.0,37.89,37.9,27991.0,30.2176,30.2574,30.1698,30.1777,27991.0
2015-10-02 13:40:00,37.9,37.92,37.86,37.89,46325.0,30.1777,30.1937,30.1459,30.1698,46325.0
2015-10-02 13:50:00,37.89,37.89,37.81,37.84,40723.0,30.1698,30.1698,30.1061,30.13,40723.0
2015-10-02 14:00:00,37.84,37.89,37.83,37.89,68686.0,30.13,30.1698,30.122,30.1698,68686.0
2015-10-02 14:10:00,37.88,38.01,37.84,37.98,61895.0,30.1618,30.2653,30.13,30.2414,61895.0
2015-10-02 14:20:00,37.98,38.02,37.95,38.0,41500.0,30.2414,30.2733,30.2176,30.2574,41500.0
2015-10-02 14:30:00,38.0,38.01,37.97,38.0,71910.0,30.2574,30.2653,30.2335,30.2574,71910.0
2015-10-02 14:40:00,38.0,38.01,37.9,37.92,44793.0,30.2574,30.2653,30.1777,30.1937,44793.0
2015-10-02 14:50:00,37.91,37.94,37.89,37.92,53293.0,30.1857,30.2096,30.1698,30.1937,53293.0
2015-10-02 15:00:00,37.92,37.93,37.88,37.93,71226.0,30.1937,30.2016,30.1618,30.2016,71226.0
2015-10-02 15:10:00,37.94,38.05,37.92,38.03,134450.0,30.2096,30.2972,30.1937,30.2813,134450.0
2015-10-02 15:20:00,38.03,38.04,37.98,37.99,133601.0,30.2813,30.2892,30.2414,30.2494,133601.0
2015-10-02 15:30:00,38.0,38.03,37.93,37.95,239210.0,30.2574,30.2813,30.2016,30.2176,239210.0
2015-10-02 15:40:00,37.96,38.05,37.9,38.04,178915.0,30.2255,30.2972,30.1777,30.2892,178915.0
2015-10-02 15:50:00,38.03,38.05,37.99,38.0,557648.0,30.2813,30.2972,30.2494,30.2574,557648.0
2015-10-05 09:30:00,38.72,38.85,38.68,38.75,249761.0,30.8307,30.9342,30.7988,30.8546,249761.0
2015-10-05 09:40:00,38.75,39.06,38.74,38.91,168093.0,30.8546,31.1014,30.8466,30.9819,168093.0
2015-10-05 09:50:00,38.9,38.95,38.7,38.89,75209.0,30.974,31.0138,30.8147,30.966,75209.0
2015-10-05 10:00:00,38.9,39.06,38.81,39.02,100539.0,30.974,31.1014,30.9023,31.0695,100539.0
2015-10-05 10:10:00,39.03,39.14,38.92,39.06,88784.0,31.0775,31.1651,30.9899,31.1014,88784.0
2015-10-05 10:20:00,39.08,39.25,39.07,39.22,66157.0,31.1173,31.2527,31.1093,31.2288,66157.0
2015-10-05 10:30:00,39.22,39.39,39.22,39.34,72003.0,31.2288,31.3641,31.2288,31.3243,72003.0
2015-10-05 10:40:00,39.34,39.34,39.14,39.16,72547.0,31.3243,31.3243,31.1651,31.181,72547.0
2015-10-05 10:50:00,39.15,39.2,39.08,39.19,72682.0,31.173,31.2129,31.1173,31.2049,72682.0
2015-10-05 11:00:00,39.18,39.3,39.17,39.3,98909.0,31.1969,31.2925,31.189,31.2925,98909.0
2015-10-05 11:10:00,39.3,39.3,39.23,39.3,35835.0,31.2925,31.2925,31.2367,31.2925,35835.0
2015-10-05 11:20:00,39.3,39.47,39.29,39.44,49208.0,31.2925,31.4278,31.2845,31.404,49208.0
2015-10-05 11:30:00,39.44,39.51,39.41,39.43,51720.0,31.404,31.4597,31.3801,31.396,51720.0
2015-10-05 11:40:00,39.43,39.63,39.43,39.62,45882.0,31.396,31.5552,31.396,31.5473,45882.0
2015-10-05 11:50:00,39.64,39.66,39.54,39.65,52894.0,31.5632,31.5791,31.4836,31.5712,52894.0
2015-10-05 12:00:00,39.66,39.68,39.57,39.63,43246.0,31.5791,31.5951,31.5075,31.5552,43246.0
2015-10-05 12:10:00,39.63,39.72,39.6,39.66,54572.0,31.5552,31.6269,31.5314,31.5791,54572.0
2015-10-05 12:20:00,39.66,39.7,39.59,39.7,32248.0,31.5791,31.611,31.5234,31.611,32248.0
2015-10-05 12:30:00,39.71,39.75,39.59,39.6,70097.0,31.6189,31.6508,31.5234,31.5314,70097.0
2015-10-05 12:40:00,39.6,39.78,39.59,39.78,39333.0,31.5314,31.6747,31.5234,31.6747,39333.0
2015-10-05 12:50:00,39.79,39.8,39.69,39.73,33609.0,31.6826,31.6906,31.603,31.6349,33609.0
2015-10-05 13:00:00,39.74,39.75,39.65,39.65,44425.0,31.6428,31.6508,31.5712,31.5712,44425.0
2015-10-05 13:10:00,39.66,39.71,39.62,39.7,35441.0,31.5791,31.6189,31.5473,31.611,35441.0
2015-10-05 13:20:00,39.71,39.74,39.63,39.7,32945.0,31.6189,31.6428,31.5552,31.611,32945.0
2015-10-05 13:30:00,39.69,39.76,39.67,39.75,32778.0,31.603,31.6588,31.5871,31.6508,32778.0
2015-10-05 13:40:00,39.75,39.76,39.69,39.74,32313.0,31.6508,31.6588,31.603,31.6428,32313.0
2015-10-05 13:50:00,39.75,39.76,39.64,39.69,52514.0,31.6508,31.6588,31.5632,31.603,52514.0
2015-10-05 14:00:00,39.7,39.71,39.58,39.67,72583.0,31.611,31.6189,31.5154,31.5871,72583.0
2015-10-05 14:10:00,39.67,39.7,39.59,39.59,91779.0,31.5871,31.611,31.5234,31.5234,91779.0
2015-10-05 14:20:00,39.58,39.64,39.55,39.63,51251.0,31.5154,31.5632,31.4915,31.5552,51251.0
2015-10-05 14:30:00,39.63,39.71,39.62,39.7,39301.0,31.5552,31.6189,31.5473,31.611,39301.0
2015-10-05 14:40:00,39.7,39.8,39.69,39.73,52583.0,31.611,31.6906,31.603,31.6349,52583.0
2015-10-05 14:50:00,39.72,39.82,39.71,39.8,53151.0,31.6269,31.7065,31.6189,31.6906,53151.0
2015-10-05 15:00:00,39.8,39.88,39.78,39.88,55374.0,31.6906,31.7543,31.6747,31.7543,55374.0
2015-10-05 15:10:00,39.88,39.89,39.75,39.76,61957.0,31.7543,31.7623,31.6508,31.6588,61957.0
2015-10-05 15:20:00,39.76,39.81,39.75,39.78,81779.0,31.6588,31.6986,31.6508,31.6747,81779.0
2015-10-05 15:30:00,39.78,39.84,39.77,39.79,85964.0,31.6747,31.7225,31.6667,31.6826,85964.0
2015-10-05 15:40:00,39.78,39.79,39.66,39.77,149302.0,31.6747,31.6826,31.5791,31.6667,149302.0
2015-10-05 15:50:00,39.77,39.84,39.76,39.82,257874.0,31.6667,31.7225,31.6588,31.7065,257874.0
2015-10-06 09:30:00,39.9,39.9,39.59,39.69,192514.0,31.7702,31.7702,31.5234,31.603,192514.0
2015-10-06 09:40:00,39.7,39.81,39.57,39.61,160707.0,31.611,31.6986,31.5075,31.5393,160707.0
2015-10-06 09:50:00,39.59,39.64,39.49,39.57,135710.0,31.5234,31.5632,31.4438,31.5075,135710.0
2015-10-06 10:00:00,39.58,39.69,39.39,39.68,174561.0,31.5154,31.603,31.3641,31.5951,174561.0
2015-10-06 10:10:00,39.67,39.75,39.3,39.3,118033.0,31.5871,31.6508,31.2925,31.2925,118033.0
2015-10-06 10:20:00,39.3,39.3,38.97,39.05,159107.0,31.2925,31.2925,31.0297,31.0934,159107.0
2015-10-06 10:30:00,39.08,39.33,39.02,39.21,122534.0,31.1173,31.3164,31.0695,31.2208,122534.0
2015-10-06 10:40:00,39.27,39.37,39.21,39.24,112752.0,31.2686,31.3482,31.2208,31.2447,112752.0
2015-10-06 10:50:00,39.24,39.26,39.17,39.23,97785.0,31.2447,31.2606,31.189,31.2367,97785.0
2015-10-06 11:00:00,39.24,39.56,39.24,39.56,97247.0,31.2447,31.4995,31.2447,31.4995,97247.0
2015-10-06 11:10:00,39.57,39.8,39.54,39.79,77525.0,31.5075,31.6906,31.4836,31.6826,77525.0
2015-10-06 11:20:00,39.78,39.82,39.73,39.82,79623.0,31.6747,31.7065,31.6349,31.7065,79623.0
2015-10-06 11:30:00,39.82,39.84,39.66,39.68,71378.0,31.7065,31.7225,31.5791,31.5951,71378.0
2015-10-06 11:40:00,39.68,39.73,39.59,39.59,66626.0,31.5951,31.6349,31.5234,31.5234,66626.0
2015-10-06 11:50:00,39.6,39.69,39.54,39.6,138780.0,31.5314,31.603,31.4836,31.5314,138780.0
2015-10-06 12:00:00,39.59,39.73,39.59,39.7,42274.0,31.5234,31.6349,31.5234,31.611,42274.0
2015-10-06 12:10:00,39.7,39.86,39.67,39.81,61655.0,31.611,31.7384,31.5871,31.6986,61655.0
2015-10-06 12:20:00,39.81,39.89,39.78,39.84,47125.0,31.6986,31.7623,31.6747,31.7225,47125.0
2015-10-06 12:30:00,39.84,39.86,39.78,39.78,52997.0,31.7225,31.7384,31.6747,31.6747,52997.0
2015-10-06 12:40:00,39.77,39.77,39.67,39.7,93968.0,31.6667,31.6667,31.5871,31.611,93968.0
2015-10-06 12:50:00,39.69,39.79,39.68,39.76,70466.0,31.603,31.6826,31.5951,31.6588,70466.0
2015-10-06 13:00:00,39.75,39.81,39.75,39.8,88477.0,31.6508,31.6986,31.6508,31.6906,88477.0
2015-10-06 13:10:00,39.8,39.81,39.75,39.8,101495.0,31.6906,31.6986,31.6508,31.6906,101495.0
2015-10-06 13:20:00,39.8,39.81,39.77,39.8,82449.0,31.6906,31.6986,31.6667,31.6906,82449.0
2015-10-06 13:30:00,39.79,39.79,39.71,39.73,64887.0,31.6826,31.6826,31.6189,31.6349,64887.0
2015-10-06 13:40:00,39.73,39.73,39.56,39.59,54946.0,31.6349,31.6349,31.4995,31.5234,54946.0
2015-10-06 13:50:00,39.59,39.68,39.58,39.67,52347.0,31.5234,31.5951,31.5154,31.5871,52347.0
2015-10-06 14:00:00,39.65,39.73,39.64,39.72,69001.0,31.5712,31.6349,31.5632,31.6269,69001.0
2015-10-06 14:10:00,39.72,39.91,39.72,39.91,63771.0,31.6269,31.7782,31.6269,31.7782,63771.0
2015-10-06 14:20:00,39.91,39.97,39.89,39.97,61602.0,31.7782,31.826,31.7623,31.826,61602.0
2015-10-06 14:30:00,39.97,40.0,39.94,39.97,38006.0,31.826,31.8499,31.8021,31.826,38006.0
2015-10-06 14:40:00,39.97,40.04,39.94,40.04,65462.0,31.826,31.8817,31.8021,31.8817,65462.0
2015-10-06 14:50:00,40.02,40.03,39.88,39.93,49108.0,31.8658,31.8737,31.7543,31.7941,49108.0
2015-10-06 15:00:00,39.94,39.96,39.9,39.93,73679.0,31.8021,31.818,31.7702,31.7941,73679.0
2015-10-06 15:10:00,39.93,39.93,39.86,39.91,84445.0,31.7941,31.7941,31.7384,31.7782,84445.0
2015-10-06 15:20:00,39.91,39.92,39.83,39.86,92708.0,31.7782,31.7862,31.7145,31.7384,92708.0
2015-10-06 15:30:00,39.86,39.93,39.85,39.92,112786.0,31.7384,31.7941,31.7304,31.7862,112786.0
2015-10-06 15:40:00,39.92,39.95,39.89,39.94,136789.0,31.7862,31.81,31.7623,31.8021,136789.0
2015-10-06 15:50:00,39.94,39.96,39.88,39.93,264896.0,31.8021,31.818,31.7543,31.7941,264896.0
2015-10-07 09:30:00,40.65,41.1,40.56,40.8,146319.0,32.3674,32.7257,32.2958,32.4869,146319.0
2015-10-07 09:40:00,40.77,40.84,40.58,40.62,91561.0,32.463,32.5187,32.3117,32.3435,91561.0
2015-10-07 09:50:00,40.62,40.68,40.57,40.59,95374.0,32.3435,32.3913,32.3037,32.3196,95374.0
2015-10-07 10:00:00,40.59,40.63,40.48,40.58,69596.0,32.3196,32.3515,32.2321,32.3117,69596.0
2015-10-07 10:10:00,40.58,40.62,40.48,40.57,77175.0,32.3117,32.3435,32.2321,32.3037,77175.0
2015-10-07 10:20:00,40.6,40.62,40.47,40.61,80073.0,32.3276,32.3435,32.2241,32.3356,80073.0
2015-10-07 10:30:00,40.6,40.62,40.35,40.37,41363.0,32.3276,32.3435,32.1285,32.1445,41363.0
2015-10-07 10:40:00,40.36,40.36,40.07,40.18,53165.0,32.1365,32.1365,31.9056,31.9932,53165.0
2015-10-07 10:50:00,40.18,40.24,40.1,40.18,53342.0,31.9932,32.041,31.9295,31.9932,53342.0
2015-10-07 11:00:00,40.18,40.19,39.92,39.99,53119.0,31.9932,32.0011,31.7862,31.8419,53119.0
2015-10-07 11:10:00,39.98,39.98,39.76,39.84,36969.0,31.8339,31.8339,31.6588,31.7225,36969.0
2015-10-07 11:20:00,39.83,39.85,39.63,39.67,61947.0,31.7145,31.7304,31.5552,31.5871,61947.0
2015-10-07 11:30:00,39.65,39.66,39.51,39.58,116443.0,31.5712,31.5791,31.4597,31.5154,116443.0
2015-10-07 11:40:00,39.56,39.58,39.38,39.38,108779.0,31.4995,31.5154,31.3562,31.3562,108779.0
2015-10-07 11:50:00,39.38,39.78,39.32,39.75,78209.0,31.3562,31.6747,31.3084,31.6508,78209.0
2015-10-07 12:00:00,39.75,39.85,39.71,39.71,48954.0,31.6508,31.7304,31.6189,31.6189,48954.0
2015-10-07 12:10:00,39.72,39.94,39.72,39.9,49167.0,31.6269,31.8021,31.6269,31.7702,49167.0
2015-10-07 12:20:00,39.9,39.91,39.67,39.72,52516.0,31.7702,31.7782,31.5871,31.6269,52516.0
2015-10-07 12:30:00,39.72,39.85,39.67,39.79,69103.0,31.6269,31.7304,31.5871,31.6826,69103.0
2015-10-07 12:40:00,39.78,39.99,39.76,39.99,56933.0,31.6747,31.8419,31.6588,31.8419,56933.0
2015-10-07 12:50:00,39.98,40.02,39.9,39.95,38490.0,31.8339,31.8658,31.7702,31.81,38490.0
2015-10-07 13:00:00,39.95,40.15,39.95,40.15,36527.0,31.81,31.9693,31.81,31.9693,36527.0
2015-10-07 13:10:00,40.15,40.21,40.13,40.15,54622.0,31.9693,32.0171,31.9534,31.9693,54622.0
2015-10-07 13:20:00,40.16,40.27,40.15,40.22,63034.0,31.9773,32.0648,31.9693,32.025,63034.0
2015-10-07 13:30:00,40.23,40.38,40.23,40.32,50199.0,32.033,32.1524,32.033,32.1047,50199.0
2015-10-07 13:40:00,40.33,40.44,40.3,40.41,53848.0,32.1126,32.2002,32.0887,32.1763,53848.0
2015-10-07 13:50:00,40.4,40.51,40.4,40.46,36146.0,32.1684,32.2559,32.1684,32.2161,36146.0
2015-10-07 14:00:00,40.46,40.49,40.39,40.4,71936.0,32.2161,32.24,32.1604,32.1684,71936.0
2015-10-07 14:10:00,40.41,40.56,40.36,40.54,41078.0,32.1763,32.2958,32.1365,32.2798,41078.0
2015-10-07 14:20:00,40.54,40.55,40.29,40.31,72361.0,32.2798,32.2878,32.0808,32.0967,72361.0
2015-10-07 14:30:00,40.32,40.41,40.25,40.29,50485.0,32.1047,32.1763,32.0489,32.0808,50485.0
2015-10-07 14:40:00,40.28,40.36,40.23,40.24,65429.0,32.0728,32.1365,32.033,32.041,65429.0
2015-10-07 14:50:00,40.24,40.3,40.2,40.28,34520.0,32.041,32.0887,32.0091,32.0728,34520.0
2015-10-07 15:00:00,40.28,40.31,40.24,40.25,63667.0,32.0728,32.0967,32.041,32.0489,63667.0
2015-10-07 15:10:00,40.24,40.44,40.24,40.37,62690.0,32.041,32.2002,32.041,32.1445,62690.0
2015-10-07 15:20:00,40.37,40.38,40.29,40.37,79122.0,32.1445,32.1524,32.0808,32.1445,79122.0
2015-10-07 15:30:00,40.38,40.44,40.37,40.41,70905.0,32.1524,32.2002,32.1445,32.1763,70905.0
2015-10-07 15:40:00,40.41,40.46,40.37,40.46,108049.0,32.1763,32.2161,32.1445,32.2161,108049.0
2015-10-07 15:50:00,40.45,40.59,40.43,40.57,226682.0,32.2082,32.3196,32.1922,32.3037,226682.0
2015-10-08 09:30:00,40.46,40.86,40.39,40.74,94209.0,32.2161,32.5346,32.1604,32.4391,94209.0
2015-10-08 09:40:00,40.75,40.92,40.74,40.89,26948.0,32.447,32.5824,32.4391,32.5585,26948.0
2015-10-08 09:50:00,40.88,41.08,40.78,40.99,121970.0,32.5506,32.7098,32.4709,32.6381,121970.0
2015-10-08 10:00:00,40.99,41.05,40.83,40.9,38328.0,32.6381,32.6859,32.5107,32.5665,38328.0
2015-10-08 10:10:00,40.89,40.92,40.68,40.7,31272.0,32.5585,32.5824,32.3913,32.4072,31272.0
2015-10-08 10:20:00,40.7,40.79,40.55,40.57,17745.0,32.4072,32.4789,32.2878,32.3037,17745.0
2015-10-08 10:30:00,40.57,40.76,40.55,40.74,20799.0,32.3037,32.455,32.2878,32.4391,20799.0
2015-10-08 10:40:00,40.76,40.77,40.57,40.58,36059.0,32.455,32.463,32.3037,32.3117,36059.0
2015-10-08 10:50:00,40.59,40.7,40.57,40.7,25349.0,32.3196,32.4072,32.3037,32.4072,25349.0
2015-10-08 11:00:00,40.69,40.73,40.55,40.62,26234.0,32.3993,32.4311,32.2878,32.3435,26234.0
2015-10-08 11:10:00,40.63,40.67,40.54,40.62,24724.0,32.3515,32.3833,32.2798,32.3435,24724.0
2015-10-08 11:20:00,40.61,40.81,40.61,40.79,24555.0,32.3356,32.4948,32.3356,32.4789,24555.0
2015-10-08 11:30:00,40.8,40.99,40.8,40.99,28952.0,32.4869,32.6381,32.4869,32.6381,28952.0
2015-10-08 11:40:00,40.98,41.02,40.89,40.89,29178.0,32.6302,32.662,32.5585,32.5585,29178.0
2015-10-08 11:50:00,40.9,41.0,40.89,40.95,27424.0,32.5665,32.6461,32.5585,32.6063,27424.0
2015-10-08 12:00:00,40.95,41.05,40.95,41.03,26397.0,32.6063,32.6859,32.6063,32.67,26397.0
2015-10-08 12:10:00,41.04,41.05,41.0,41.0,27988.0,32.678,32.6859,32.6461,32.6461,27988.0
2015-10-08 12:20:00,41.0,41.01,40.95,40.95,21360.0,32.6461,32.6541,32.6063,32.6063,21360.0
2015-10-08 12:30:00,40.95,41.05,40.95,41.05,26400.0,32.6063,32.6859,32.6063,32.6859,26400.0
2015-10-08 12:40:00,41.06,41.09,40.88,40.9,43397.0,32.6939,32.7178,32.5506,32.5665,43397.0
2015-10-08 12:50:00,40.89,40.9,40.85,40.9,30365.0,32.5585,32.5665,32.5267,32.5665,30365.0
2015-10-08 13:00:00,40.9,41.02,40.9,41.01,23131.0,32.5665,32.662,32.5665,32.6541,23131.0
2015-10-08 13:10:00,41.01,41.04,40.95,41.03,24775.0,32.6541,32.678,32.6063,32.67,24775.0
2015-10-08 13:20:00,41.04,41.05,40.97,40.99,23274.0,32.678,32.6859,32.6222,32.6381,23274.0
2015-10-08 13:30:00,40.99,41.06,40.99,41.05,21724.0,32.6381,32.6939,32.6381,32.6859,21724.0
2015-10-08 13:40:00,41.05,41.09,41.04,41.07,20833.0,32.6859,32.7178,32.678,32.7018,20833.0
2015-10-08 13:50:00,41.07,41.07,40.99,41.0,41825.0,32.7018,32.7018,32.6381,32.6461,41825.0
2015-10-08 14:00:00,41.0,41.08,40.92,40.93,98145.0,32.6461,32.7098,32.5824,32.5904,98145.0
2015-10-08 14:10:00,40.94,41.06,40.88,41.0,80980.0,32.5983,32.6939,32.5506,32.6461,80980.0
2015-10-08 14:20:00,41.0,41.04,40.94,41.04,37045.0,32.6461,32.678,32.5983,32.678,37045.0
2015-10-08 14:30:00,41.04,41.14,41.04,41.14,34495.0,32.678,32.7576,32.678,32.7576,34495.0
2015-10-08 14:40:00,41.13,41.24,41.13,41.2,44555.0,32.7496,32.8372,32.7496,32.8054,44555.0
2015-10-08 14:50:00,41.2,41.28,41.2,41.25,49003.0,32.8054,32.8691,32.8054,32.8452,49003.0
2015-10-08 15:00:00,41.25,41.34,41.24,41.32,55513.0,32.8452,32.9168,32.8372,32.9009,55513.0
2015-10-08 15:10:00,41.33,41.47,41.33,41.36,78017.0,32.9089,33.0203,32.9089,32.9328,78017.0
2015-10-08 15:20:00,41.36,41.38,41.24,41.27,86112.0,32.9328,32.9487,32.8372,32.8611,86112.0
2015-10-08 15:30:00,41.27,41.3,41.15,41.16,120026.0,32.8611,32.885,32.7655,32.7735,120026.0
2015-10-08 15:40:00,41.17,41.3,41.17,41.26,71482.0,32.7815,32.885,32.7815,32.8531,71482.0
2015-10-08 15:50:00,41.26,41.3,41.25,41.27,129937.0,32.8531,32.885,32.8452,32.8611,129937.0
2015-10-09 09:30:00,41.42,41.9,41.32,41.89,64550.0,32.9805,33.3627,32.9009,33.3548,64550.0
2015-10-09 09:40:00,41.87,41.94,41.7,41.75,103544.0,33.3388,33.3946,33.2035,33.2433,103544.0
2015-10-09 09:50:00,41.75,41.87,41.66,41.66,86590.0,33.2433,33.3388,33.1716,33.1716,86590.0
2015-10-09 10:00:00,41.65,41.66,41.4,41.41,45824.0,33.1637,33.1716,32.9646,32.9726,45824.0
2015-10-09 10:10:00,41.4,41.51,41.33,41.41,35658.0,32.9646,33.0522,32.9089,32.9726,35658.0
2015-10-09 10:20:00,41.42,41.5,41.2,41.2,43043.0,32.9805,33.0442,32.8054,32.8054,43043.0
2015-10-09 10:30:00,41.21,41.3,41.18,41.23,31336.0,32.8133,32.885,32.7894,32.8292,31336.0
2015-10-09 10:40:00,41.23,41.3,41.13,41.13,20157.0,32.8292,32.885,32.7496,32.7496,20157.0
2015-10-09 10:50:00,41.14,41.4,41.14,41.4,18358.0,32.7576,32.9646,32.7576,32.9646,18358.0
2015-10-09 11:00:00,41.41,41.42,41.31,41.37,22796.0,32.9726,32.9805,32.8929,32.9407,22796.0
2015-10-09 11:10:00,41.35,41.39,41.23,41.29,21683.0,32.9248,32.9566,32.8292,32.877,21683.0
2015-10-09 11:20:00,41.3,41.43,41.25,41.43,21973.0,32.885,32.9885,32.8452,32.9885,21973.0
2015-10-09 11:30:00,41.43,41.43,41.34,41.4,24532.0,32.9885,32.9885,32.9168,32.9646,24532.0
2015-10-09 11:40:00,41.39,41.4,41.29,41.29,18542.0,32.9566,32.9646,32.877,32.877,18542.0
2015-10-09 11:50:00,41.27,41.37,41.27,41.35,17515.0,32.8611,32.9407,32.8611,32.9248,17515.0
2015-10-09 12:00:00,41.35,41.41,41.28,41.29,21114.0,32.9248,32.9726,32.8691,32.877,21114.0
2015-10-09 12:10:00,41.28,41.33,41.27,41.29,20015.0,32.8691,32.9089,32.8611,32.877,20015.0
2015-10-09 12:20:00,41.29,41.43,41.28,41.41,26143.0,32.877,32.9885,32.8691,32.9726,26143.0
2015-10-09 12:30:00,41.41,41.41,41.29,41.33,26263.0,32.9726,32.9726,32.877,32.9089,26263.0
2015-10-09 12:40:00,41.34,41.35,41.27,41.34,17506.0,32.9168,32.9248,32.8611,32.9168,17506.0
2015-10-09 12:50:00,41.34,41.43,41.31,41.39,18226.0,32.9168,32.9885,32.8929,32.9566,18226.0
2015-10-09 13:00:00,41.38,41.42,41.34,41.38,32261.0,32.9487,32.9805,32.9168,32.9487,32261.0
2015-10-09 13:10:00,41.37,41.41,41.33,41.37,44932.0,32.9407,32.9726,32.9089,32.9407,44932.0
2015-10-09 13:20:00,41.37,41.47,41.37,41.42,15790.0,32.9407,33.0203,32.9407,32.9805,15790.0
2015-10-09 13:30:00,41.41,41.43,41.33,41.39,22049.0,32.9726,32.9885,32.9089,32.9566,22049.0
2015-10-09 13:40:00,41.4,41.51,41.36,41.48,21578.0,32.9646,33.0522,32.9328,33.0283,21578.0
2015-10-09 13:50:00,41.49,41.51,41.44,41.46,23674.0,33.0363,33.0522,32.9965,33.0124,23674.0
2015-10-09 14:00:00,41.46,41.49,41.37,41.38,27540.0,33.0124,33.0363,32.9407,32.9487,27540.0
2015-10-09 14:10:00,41.39,41.44,41.36,41.37,43869.0,32.9566,32.9965,32.9328,32.9407,43869.0
2015-10-09 14:20:00,41.37,41.51,41.36,41.49,25417.0,32.9407,33.0522,32.9328,33.0363,25417.0
2015-10-09 14:30:00,41.49,41.5,41.43,41.49,22828.0,33.0363,33.0442,32.9885,33.0363,22828.0
2015-10-09 14:40:00,41.49,41.49,41.43,41.45,24172.0,33.0363,33.0363,32.9885,33.0044,24172.0
2015-10-09 14:50:00,41.46,41.49,41.44,41.46,23936.0,33.0124,33.0363,32.9965,33.0124,23936.0
2015-10-09 15:00:00,41.46,41.46,41.4,41.41,50602.0,33.0124,33.0124,32.9646,32.9726,50602.0
2015-10-09 15:10:00,41.42,41.42,41.36,41.37,51309.0,32.9805,32.9805,32.9328,32.9407,51309.0
2015-10-09 15:20:00,41.37,41.44,41.36,41.42,48563.0,32.9407,32.9965,32.9328,32.9805,48563.0
2015-10-09 15:30:00,41.43,41.54,41.43,41.46,109310.0,32.9885,33.0761,32.9885,33.0124,109310.0
2015-10-09 15:40:00,41.47,41.49,41.44,41.47,70821.0,33.0203,33.0363,32.9965,33.0203,70821.0
2015-10-09 15:50:00,41.47,41.51,41.45,41.47,118009.0,33.0203,33.0522,33.0044,33.0203,118009.0
2015-10-12 09:30:00,41.61,41.61,41.13,41.2,40348.0,33.1318,33.1318,32.7496,32.8054,40348.0
2015-10-12 09:40:00,41.21,41.3,41.16,41.23,28049.0,32.8133,32.885,32.7735,32.8292,28049.0
2015-10-12 09:50:00,41.25,41.43,41.23,41.37,79299.0,32.8452,32.9885,32.8292,32.9407,79299.0
2015-10-12 10:00:00,41.34,41.51,41.25,41.45,23898.0,32.9168,33.0522,32.8452,33.0044,23898.0
2015-10-12 10:10:00,41.44,41.45,41.23,41.23,45617.0,32.9965,33.0044,32.8292,32.8292,45617.0
2015-10-12 10:20:00,41.23,41.29,41.09,41.26,20510.0,32.8292,32.877,32.7178,32.8531,20510.0
2015-10-12 10:30:00,41.27,41.37,41.21,41.33,14770.0,32.8611,32.9407,32.8133,32.9089,14770.0
2015-10-12 10:40:00,41.34,41.37,41.29,41.36,17092.0,32.9168,32.9407,32.877,32.9328,17092.0
2015-10-12 10:50:00,41.36,41.4,41.1,41.1,18267.0,32.9328,32.9646,32.7257,32.7257,18267.0
2015-10-12 11:00:00,41.13,41.28,41.12,41.27,25487.0,32.7496,32.8691,32.7417,32.8611,25487.0
2015-10-12 11:10:00,41.26,41.27,41.15,41.24,25311.0,32.8531,32.8611,32.7655,32.8372,25311.0
2015-10-12 11:20:00,41.23,41.36,41.21,41.32,23988.0,32.8292,32.9328,32.8133,32.9009,23988.0
2015-10-12 11:30:00,41.31,41.38,41.22,41.24,20990.0,32.8929,32.9487,32.8213,32.8372,20990.0
2015-10-12 11:40:00,41.22,41.34,41.18,41.22,24559.0,32.8213,32.9168,32.7894,32.8213,24559.0
2015-10-12 11:50:00,41.22,41.22,41.02,41.05,39026.0,32.8213,32.8213,32.662,32.6859,39026.0
2015-10-12 12:00:00,41.04,41.07,40.95,41.07,20241.0,32.678,32.7018,32.6063,32.7018,20241.0
2015-10-12 12:10:00,41.07,41.15,41.04,41.08,12474.0,32.7018,32.7655,32.678,32.7098,12474.0
2015-10-12 12:20:00,41.08,41.13,41.04,41.13,16265.0,32.7098,32.7496,32.678,32.7496,16265.0
2015-10-12 12:30:00,41.13,41.16,41.09,41.11,21322.0,32.7496,32.7735,32.7178,32.7337,21322.0
2015-10-12 12:40:00,41.11,41.12,40.99,41.01,24829.0,32.7337,32.7417,32.6381,32.6541,24829.0
2015-10-12 12:50:00,41.01,41.15,41.0,41.13,24861.0,32.6541,32.7655,32.6461,32.7496,24861.0
2015-10-12 13:00:00,41.13,41.13,41.01,41.03,20849.0,32.7496,32.7496,32.6541,32.67,20849.0
2015-10-12 13:10:00,41.03,41.12,41.02,41.1,12479.0,32.67,32.7417,32.662,32.7257,12479.0
2015-10-12 13:20:00,41.11,41.13,41.07,41.09,18154.0,32.7337,32.7496,32.7018,32.7178,18154.0
2015-10-12 13:30:00,41.1,41.16,41.07,41.14,17613.0,32.7257,32.7735,32.7018,32.7576,17613.0
2015-10-12 13:40:00,41.14,41.21,41.11,41.19,23131.0,32.7576,32.8133,32.7337,32.7974,23131.0
2015-10-12 13:50:00,41.19,41.19,41.13,41.19,11992.0,32.7974,32.7974,32.7496,32.7974,11992.0
2015-10-12 14:00:00,41.2,41.26,41.19,41.24,22264.0,32.8054,32.8531,32.7974,32.8372,22264.0
2015-10-12 14:10:00,41.24,41.26,41.21,41.22,14041.0,32.8372,32.8531,32.8133,32.8213,14041.0
2015-10-12 14:20:00,41.22,41.24,41.19,41.22,20051.0,32.8213,32.8372,32.7974,32.8213,20051.0
2015-10-12 14:30:00,41.21,41.21,41.14,41.14,17789.0,32.8133,32.8133,32.7576,32.7576,17789.0
2015-10-12 14:40:00,41.14,41.17,41.12,41.15,18524.0,32.7576,32.7815,32.7417,32.7655,18524.0
2015-10-12 14:50:00,41.15,41.21,41.15,41.2,16618.0,32.7655,32.8133,32.7655,32.8054,16618.0
2015-10-12 15:00:00,41.2,41.23,41.2,41.22,35753.0,32.8054,32.8292,32.8054,32.8213,35753.0
2015-10-12 15:10:00,41.22,41.24,41.19,41.19,28539.0,32.8213,32.8372,32.7974,32.7974,28539.0
2015-10-12 15:20:00,41.19,41.22,41.15,41.15,26196.0,32.7974,32.8213,32.7655,32.7655,26196.0
2015-10-12 15:30:00,41.16,41.23,41.16,41.23,33654.0,32.7735,32.8292,32.7735,32.8292,33654.0
2015-10-12 15:40:00,41.23,41.25,41.2,41.22,48018.0,32.8292,32.8452,32.8054,32.8213,48018.0
2015-10-12 15:50:00,41.22,41.3,41.2,41.29,292910.0,32.8213,32.885,32.8054,32.877,292910.0
2015-10-13 09:30:00,40.79,40.99,40.62,40.99,68564.0,32.4789,32.6381,32.3435,32.6381,68564.0
2015-10-13 09:40:00,41.03,41.35,40.81,41.34,70218.0,32.67,32.9248,32.4948,32.9168,70218.0
2015-10-13 09:50:00,41.33,41.47,41.22,41.45,27814.0,32.9089,33.0203,32.8213,33.0044,27814.0
2015-10-13 10:00:00,41.45,41.73,41.41,41.71,36687.0,33.0044,33.2274,32.9726,33.2114,36687.0
2015-10-13 10:10:00,41.7,41.88,41.58,41.76,64669.0,33.2035,33.3468,33.1079,33.2513,64669.0
2015-10-13 10:20:00,41.78,41.87,41.64,41.83,26720.0,33.2672,33.3388,33.1557,33.307,26720.0
2015-10-13 10:30:00,41.86,41.88,41.76,41.82,31426.0,33.3309,33.3468,33.2513,33.299,31426.0
2015-10-13 10:40:00,41.82,41.93,41.8,41.87,28244.0,33.299,33.3866,33.2831,33.3388,28244.0
2015-10-13 10:50:00,41.88,41.95,41.81,41.91,35908.0,33.3468,33.4025,33.2911,33.3707,35908.0
2015-10-13 11:00:00,41.89,42.0,41.88,41.97,34685.0,33.3548,33.4424,33.3468,33.4185,34685.0
2015-10-13 11:10:00,41.97,42.0,41.88,41.89,38558.0,33.4185,33.4424,33.3468,33.3548,38558.0
2015-10-13 11:20:00,41.9,41.97,41.84,41.84,38436.0,33.3627,33.4185,33.315,33.315,38436.0
2015-10-13 11:30:00,41.83,41.87,41.73,41.87,25187.0,33.307,33.3388,33.2274,33.3388,25187.0
2015-10-13 11:40:00,41.87,41.87,41.74,41.82,16182.0,33.3388,33.3388,33.2353,33.299,16182.0
2015-10-13 11:50:00,41.81,41.83,41.75,41.83,14967.0,33.2911,33.307,33.2433,33.307,14967.0
2015-10-13 12:00:00,41.82,41.85,41.76,41.81,40327.0,33.299,33.3229,33.2513,33.2911,40327.0
2015-10-13 12:10:00,41.81,41.87,41.8,41.86,27486.0,33.2911,33.3388,33.2831,33.3309,27486.0
2015-10-13 12:20:00,41.86,41.93,41.86,41.92,29005.0,33.3309,33.3866,33.3309,33.3787,29005.0
2015-10-13 12:30:00,41.92,41.94,41.84,41.85,30669.0,33.3787,33.3946,33.315,33.3229,30669.0
2015-10-13 12:40:00,41.85,41.85,41.78,41.8,28647.0,33.3229,33.3229,33.2672,33.2831,28647.0
2015-10-13 12:50:00,41.8,41.82,41.6,41.61,31972.0,33.2831,33.299,33.1239,33.1318,31972.0
2015-10-13 13:00:00,41.6,41.66,41.57,41.6,19408.0,33.1239,33.1716,33.1,33.1239,19408.0
2015-10-13 13:10:00,41.59,41.65,41.57,41.62,17033.0,33.1159,33.1637,33.1,33.1398,17033.0
2015-10-13 13:20:00,41.63,41.64,41.58,41.62,16056.0,33.1477,33.1557,33.1079,33.1398,16056.0
2015-10-13 13:30:00,41.63,41.63,41.56,41.61,20253.0,33.1477,33.1477,33.092,33.1318,20253.0
2015-10-13 13:40:00,41.6,41.62,41.55,41.56,18423.0,33.1239,33.1398,33.084,33.092,18423.0
2015-10-13 13:50:00,41.56,41.62,41.51,41.54,23383.0,33.092,33.1398,33.0522,33.0761,23383.0
2015-10-13 14:00:00,41.54,41.6,41.5,41.59,30417.0,33.0761,33.1239,33.0442,33.1159,30417.0
2015-10-13 14:10:00,41.59,41.7,41.59,41.64,16070.0,33.1159,33.2035,33.1159,33.1557,16070.0
2015-10-13 14:20:00,41.64,41.66,41.53,41.54,34164.0,33.1557,33.1716,33.0681,33.0761,34164.0
2015-10-13 14:30:00,41.54,41.62,41.49,41.62,24470.0,33.0761,33.1398,33.0363,33.1398,24470.0
2015-10-13 14:40:00,41.61,41.61,41.53,41.56,17743.0,33.1318,33.1318,33.0681,33.092,17743.0
2015-10-13 14:50:00,41.57,41.67,41.55,41.66,27987.0,33.1,33.1796,33.084,33.1716,27987.0
2015-10-13 15:00:00,41.66,41.66,41.5,41.52,36555.0,33.1716,33.1716,33.0442,33.0602,36555.0
2015-10-13 15:10:00,41.52,41.55,41.41,41.43,45392.0,33.0602,33.084,32.9726,32.9885,45392.0
2015-10-13 15:20:00,41.43,41.47,41.36,41.4,59894.0,32.9885,33.0203,32.9328,32.9646,59894.0
2015-10-13 15:30:00,41.4,41.5,41.4,41.43,77409.0,32.9646,33.0442,32.9646,32.9885,77409.0
2015-10-13 15:40:00,41.44,41.51,41.41,41.5,77887.0,32.9965,33.0522,32.9726,33.0442,77887.0
2015-10-13 15:50:00,41.49,41.53,41.46,41.52,190548.0,33.0363,33.0681,33.0124,33.0602,190548.0
2015-10-14 09:30:00,41.75,41.85,41.48,41.66,82766.0,33.2433,33.3229,33.0283,33.1716,82766.0
2015-10-14 09:40:00,41.69,42.08,41.67,41.97,61080.0,33.1955,33.5061,33.1796,33.4185,61080.0
2015-10-14 09:50:00,41.98,42.0,41.82,41.96,35265.0,33.4264,33.4424,33.299,33.4105,35265.0
2015-10-14 10:00:00,41.96,41.96,41.78,41.81,32545.0,33.4105,33.4105,33.2672,33.2911,32545.0
2015-10-14 10:10:00,41.81,41.84,41.68,41.72,25710.0,33.2911,33.315,33.1876,33.2194,25710.0
2015-10-14 10:20:00,41.72,41.72,41.41,41.5,26476.0,33.2194,33.2194,32.9726,33.0442,26476.0
2015-10-14 10:30:00,41.5,41.62,41.21,41.29,83303.0,33.0442,33.1398,32.8133,32.877,83303.0
2015-10-14 10:40:00,41.32,41.49,41.31,41.4,22396.0,32.9009,33.0363,32.8929,32.9646,22396.0
2015-10-14 10:50:00,41.4,41.49,41.38,41.47,62631.0,32.9646,33.0363,32.9487,33.0203,62631.0
2015-10-14 11:00:00,41.46,41.6,41.43,41.55,17416.0,33.0124,33.1239,32.9885,33.084,17416.0
2015-10-14 11:10:00,41.57,41.58,41.41,41.42,17456.0,33.1,33.1079,32.9726,32.9805,17456.0
2015-10-14 11:20:00,41.42,41.54,41.41,41.5,19694.0,32.9805,33.0761,32.9726,33.0442,19694.0
2015-10-14 11:30:00,41.49,41.57,41.44,41.57,13475.0,33.0363,33.1,32.9965,33.1,13475.0
2015-10-14 11:40:00,41.59,41.65,41.48,41.49,15923.0,33.1159,33.1637,33.0283,33.0363,15923.0
2015-10-14 11:50:00,41.5,41.67,41.5,41.65,17113.0,33.0442,33.1796,33.0442,33.1637,17113.0
2015-10-14 12:00:00,41.66,41.68,41.56,41.57,11948.0,33.1716,33.1876,33.092,33.1,11948.0
2015-10-14 12:10:00,41.57,41.66,41.57,41.63,18322.0,33.1,33.1716,33.1,33.1477,18322.0
2015-10-14 12:20:00,41.62,41.7,41.61,41.69,16385.0,33.1398,33.2035,33.1318,33.1955,16385.0
2015-10-14 12:30:00,41.69,41.74,41.64,41.74,19440.0,33.1955,33.2353,33.1557,33.2353,19440.0
2015-10-14 12:40:00,41.73,41.8,41.72,41.73,25029.0,33.2274,33.2831,33.2194,33.2274,25029.0
2015-10-14 12:50:00,41.73,41.81,41.69,41.7,22399.0,33.2274,33.2911,33.1955,33.2035,22399.0
2015-10-14 13:00:00,41.7,41.77,41.68,41.77,31594.0,33.2035,33.2592,33.1876,33.2592,31594.0
2015-10-14 13:10:00,41.77,41.82,41.73,41.79,19515.0,33.2592,33.299,33.2274,33.2751,19515.0
2015-10-14 13:20:00,41.79,41.79,41.71,41.74,10066.0,33.2751,33.2751,33.2114,33.2353,10066.0
2015-10-14 13:30:00,41.74,41.8,41.7,41.78,21848.0,33.2353,33.2831,33.2035,33.2672,21848.0
2015-10-14 13:40:00,41.78,41.8,41.73,41.76,23806.0,33.2672,33.2831,33.2274,33.2513,23806.0
2015-10-14 13:50:00,41.76,41.79,41.72,41.78,19346.0,33.2513,33.2751,33.2194,33.2672,19346.0
2015-10-14 14:00:00,41.78,41.84,41.61,41.65,23292.0,33.2672,33.315,33.1318,33.1637,23292.0
2015-10-14 14:10:00,41.64,41.67,41.55,41.55,23243.0,33.1557,33.1796,33.084,33.084,23243.0
2015-10-14 14:20:00,41.54,41.57,41.46,41.49,29482.0,33.0761,33.1,33.0124,33.0363,29482.0
2015-10-14 14:30:00,41.47,41.53,41.39,41.47,24847.0,33.0203,33.0681,32.9566,33.0203,24847.0
2015-10-14 14:40:00,41.47,41.48,41.36,41.38,42604.0,33.0203,33.0283,32.9328,32.9487,42604.0
2015-10-14 14:50:00,41.38,41.41,41.35,41.39,34730.0,32.9487,32.9726,32.9248,32.9566,34730.0
2015-10-14 15:00:00,41.4,41.5,41.4,41.49,25735.0,32.9646,33.0442,32.9646,33.0363,25735.0
2015-10-14 15:10:00,41.48,41.55,41.47,41.47,30539.0,33.0283,33.084,33.0203,33.0203,30539.0
2015-10-14 15:20:00,41.47,41.51,41.44,41.49,39892.0,33.0203,33.0522,32.9965,33.0363,39892.0
2015-10-14 15:30:00,41.5,41.59,41.5,41.56,80000.0,33.0442,33.1159,33.0442,33.092,80000.0
2015-10-14 15:40:00,41.56,41.61,41.51,41.54,84695.0,33.092,33.1318,33.0522,33.0761,84695.0
2015-10-14 15:50:00,41.53,41.55,41.47,41.51,182757.0,33.0681,33.084,33.0203,33.0522,182757.0
2015-10-15 09:30:00,41.76,41.81,41.45,41.56,74535.0,33.2513,33.2911,33.0044,33.092,74535.0
2015-10-15 09:40:00,41.55,41.67,41.45,41.59,23621.0,33.084,33.1796,33.0044,33.1159,23621.0
2015-10-15 09:50:00,41.59,41.65,41.52,41.65,19407.0,33.1159,33.1637,33.0602,33.1637,19407.0
2015-10-15 10:00:00,41.68,41.9,41.67,41.83,66766.0,33.1876,33.3627,33.1796,33.307,66766.0
2015-10-15 10:10:00,41.84,41.97,41.82,41.96,30277.0,33.315,33.4185,33.299,33.4105,30277.0
2015-10-15 10:20:00,41.97,42.08,41.9,42.01,30138.0,33.4185,33.5061,33.3627,33.4503,30138.0
2015-10-15 10:30:00,42.01,42.01,41.88,41.89,14394.0,33.4503,33.4503,33.3468,33.3548,14394.0
2015-10-15 10:40:00,41.87,41.96,41.85,41.94,24806.0,33.3388,33.4105,33.3229,33.3946,24806.0
2015-10-15 10:50:00,41.95,41.96,41.91,41.96,15403.0,33.4025,33.4105,33.3707,33.4105,15403.0
2015-10-15 11:00:00,41.95,41.99,41.9,41.93,25949.0,33.4025,33.4344,33.3627,33.3866,25949.0
2015-10-15 11:10:00,41.95,41.98,41.83,41.85,33079.0,33.4025,33.4264,33.307,33.3229,33079.0
2015-10-15 11:20:00,41.85,41.87,41.8,41.81,21768.0,33.3229,33.3388,33.2831,33.2911,21768.0
2015-10-15 11:30:00,41.82,41.84,41.72,41.74,33386.0,33.299,33.315,33.2194,33.2353,33386.0
2015-10-15 11:40:00,41.73,41.73,41.54,41.54,24794.0,33.2274,33.2274,33.0761,33.0761,24794.0
2015-10-15 11:50:00,41.53,41.54,41.44,41.45,15911.0,33.0681,33.0761,32.9965,33.0044,15911.0
2015-10-15 12:00:00,41.44,41.5,41.43,41.5,19070.0,32.9965,33.0442,32.9885,33.0442,19070.0
2015-10-15 12:10:00,41.5,41.6,41.48,41.6,18108.0,33.0442,33.1239,33.0283,33.1239,18108.0
2015-10-15 12:20:00,41.61,41.76,41.59,41.75,18561.0,33.1318,33.2513,33.1159,33.2433,18561.0
2015-10-15 12:30:00,41.75,41.77,41.72,41.73,28140.0,33.2433,33.2592,33.2194,33.2274,28140.0
2015-10-15 12:40:00,41.73,41.75,41.66,41.71,13606.0,33.2274,33.2433,33.1716,33.2114,13606.0
2015-10-15 12:50:00,41.72,41.75,41.65,41.75,25230.0,33.2194,33.2433,33.1637,33.2433,25230.0
2015-10-15 13:00:00,41.74,41.84,41.73,41.8,15664.0,33.2353,33.315,33.2274,33.2831,15664.0
2015-10-15 13:10:00,41.8,41.82,41.77,41.81,16508.0,33.2831,33.299,33.2592,33.2911,16508.0
2015-10-15 13:20:00,41.8,41.86,41.77,41.85,13799.0,33.2831,33.3309,33.2592,33.3229,13799.0
2015-10-15 13:30:00,41.86,41.87,41.77,41.8,18332.0,33.3309,33.3388,33.2592,33.2831,18332.0
2015-10-15 13:40:00,41.79,41.8,41.72,41.76,28995.0,33.2751,33.2831,33.2194,33.2513,28995.0
2015-10-15 13:50:00,41.77,41.8,41.71,41.75,37828.0,33.2592,33.2831,33.2114,33.2433,37828.0
2015-10-15 14:00:00,41.75,41.9,41.75,41.9,16460.0,33.2433,33.3627,33.2433,33.3627,16460.0
2015-10-15 14:10:00,41.9,41.97,41.88,41.93,19402.0,33.3627,33.4185,33.3468,33.3866,19402.0
2015-10-15 14:20:00,41.94,41.95,41.89,41.9,13066.0,33.3946,33.4025,33.3548,33.3627,13066.0
2015-10-15 14:30:00,41.9,42.06,41.9,42.06,27908.0,33.3627,33.4901,33.3627,33.4901,27908.0
2015-10-15 14:40:00,42.07,42.13,42.03,42.06,31280.0,33.4981,33.5459,33.4662,33.4901,31280.0
2015-10-15 14:50:00,42.06,42.09,42.03,42.07,43217.0,33.4901,33.514,33.4662,33.4981,43217.0
2015-10-15 15:00:00,42.07,42.13,42.06,42.11,39436.0,33.4981,33.5459,33.4901,33.5299,39436.0
2015-10-15 15:10:00,42.11,42.15,42.07,42.14,37104.0,33.5299,33.5618,33.4981,33.5538,37104.0
2015-10-15 15:20:00,42.15,42.21,42.1,42.19,76696.0,33.5618,33.6096,33.522,33.5936,76696.0
2015-10-15 15:30:00,42.19,42.19,42.11,42.11,64299.0,33.5936,33.5936,33.5299,33.5299,64299.0
2015-10-15 15:40:00,42.12,42.16,42.06,42.15,87326.0,33.5379,33.5698,33.4901,33.5618,87326.0
2015-10-15 15:50:00,42.15,42.2,42.14,42.19,111119.0,33.5618,33.6016,33.5538,33.5936,111119.0
2015-10-16 09:30:00,42.4,42.4,41.97,42.06,127237.0,33.7608,33.7608,33.4185,33.4901,127237.0
2015-10-16 09:40:00,42.05,42.06,41.81,41.81,37777.0,33.4822,33.4901,33.2911,33.2911,37777.0
2015-10-16 09:50:00,41.82,41.94,41.79,41.93,28864.0,33.299,33.3946,33.2751,33.3866,28864.0
2015-10-16 10:00:00,41.95,42.0,41.81,41.83,46712.0,33.4025,33.4424,33.2911,33.307,46712.0
2015-10-16 10:10:00,41.84,41.88,41.73,41.75,29476.0,33.315,33.3468,33.2274,33.2433,29476.0
2015-10-16 10:20:00,41.75,41.79,41.69,41.75,50882.0,33.2433,33.2751,33.1955,33.2433,50882.0
2015-10-16 10:30:00,41.75,41.88,41.71,41.87,59722.0,33.2433,33.3468,33.2114,33.3388,59722.0
2015-10-16 10:40:00,41.87,41.89,41.72,41.83,33245.0,33.3388,33.3548,33.2194,33.307,33245.0
2015-10-16 10:50:00,41.83,41.83,41.69,41.69,23786.0,33.307,33.307,33.1955,33.1955,23786.0
2015-10-16 11:00:00,41.7,41.82,41.68,41.81,30307.0,33.2035,33.299,33.1876,33.2911,30307.0
2015-10-16 11:10:00,41.81,41.82,41.66,41.7,20156.0,33.2911,33.299,33.1716,33.2035,20156.0
2015-10-16 11:20:00,41.69,41.7,41.62,41.68,30778.0,33.1955,33.2035,33.1398,33.1876,30778.0
2015-10-16 11:30:00,41.69,41.74,41.65,41.69,26956.0,33.1955,33.2353,33.1637,33.1955,26956.0
2015-10-16 11:40:00,41.69,41.8,41.68,41.79,55423.0,33.1955,33.2831,33.1876,33.2751,55423.0
2015-10-16 11:50:00,41.8,41.86,41.78,41.86,30635.0,33.2831,33.3309,33.2672,33.3309,30635.0
2015-10-16 12:00:00,41.85,41.86,41.8,41.8,25700.0,33.3229,33.3309,33.2831,33.2831,25700.0
2015-10-16 12:10:00,41.79,41.82,41.75,41.82,54321.0,33.2751,33.299,33.2433,33.299,54321.0
2015-10-16 12:20:00,41.81,41.81,41.75,41.75,22476.0,33.2911,33.2911,33.2433,33.2433,22476.0
2015-10-16 12:30:00,41.75,41.82,41.75,41.82,16979.0,33.2433,33.299,33.2433,33.299,16979.0
2015-10-16 12:40:00,41.82,41.83,41.79,41.83,20278.0,33.299,33.307,33.2751,33.307,20278.0
2015-10-16 12:50:00,41.82,41.88,41.8,41.86,14083.0,33.299,33.3468,33.2831,33.3309,14083.0
2015-10-16 13:00:00,41.86,41.89,41.81,41.82,20335.0,33.3309,33.3548,33.2911,33.299,20335.0
2015-10-16 13:10:00,41.82,41.86,41.79,41.84,17591.0,33.299,33.3309,33.2751,33.315,17591.0
2015-10-16 13:20:00,41.85,41.88,41.8,41.81,28038.0,33.3229,33.3468,33.2831,33.2911,28038.0
2015-10-16 13:30:00,41.82,41.88,41.82,41.86,20575.0,33.299,33.3468,33.299,33.3309,20575.0
2015-10-16 13:40:00,41.86,41.9,41.85,41.87,33563.0,33.3309,33.3627,33.3229,33.3388,33563.0
2015-10-16 13:50:00,41.88,41.9,41.82,41.83,70788.0,33.3468,33.3627,33.299,33.307,70788.0
2015-10-16 14:00:00,41.84,41.87,41.77,41.82,25014.0,33.315,33.3388,33.2592,33.299,25014.0
2015-10-16 14:10:00,41.82,41.94,41.82,41.9,18885.0,33.299,33.3946,33.299,33.3627,18885.0
2015-10-16 14:20:00,41.89,41.93,41.85,41.91,25001.0,33.3548,33.3866,33.3229,33.3707,25001.0
2015-10-16 14:30:00,41.93,42.0,41.91,41.99,27826.0,33.3866,33.4424,33.3707,33.4344,27826.0
2015-10-16 14:40:00,41.99,42.07,41.99,42.04,47258.0,33.4344,33.4981,33.4344,33.4742,47258.0
2015-10-16 14:50:00,42.04,42.16,42.03,42.14,80354.0,33.4742,33.5698,33.4662,33.5538,80354.0
2015-10-16 15:00:00,42.15,42.2,42.13,42.15,83164.0,33.5618,33.6016,33.5459,33.5618,83164.0
2015-10-16 15:10:00,42.14,42.19,42.08,42.17,80064.0,33.5538,33.5936,33.5061,33.5777,80064.0
2015-10-16 15:20:00,42.17,42.18,42.03,42.04,83218.0,33.5777,33.5857,33.4662,33.4742,83218.0
2015-10-16 15:30:00,42.04,42.23,42.03,42.2,76741.0,33.4742,33.6255,33.4662,33.6016,76741.0
2015-10-16 15:40:00,42.19,42.22,42.12,42.14,83620.0,33.5936,33.6175,33.5379,33.5538,83620.0
2015-10-16 15:50:00,42.14,42.2,42.1,42.17,182998.0,33.5538,33.6016,33.522,33.5777,182998.0
2015-10-19 09:30:00,41.78,41.85,41.3,41.3,65945.0,33.2672,33.3229,32.885,32.885,65945.0
2015-10-19 09:40:00,41.26,41.43,41.2,41.42,39404.0,32.8531,32.9885,32.8054,32.9805,39404.0
2015-10-19 09:50:00,41.4,41.53,41.37,41.43,56230.0,32.9646,33.0681,32.9407,32.9885,56230.0
2015-10-19 10:00:00,41.44,41.46,41.32,41.35,16842.0,32.9965,33.0124,32.9009,32.9248,16842.0
2015-10-19 10:10:00,41.34,41.49,41.26,41.32,31034.0,32.9168,33.0363,32.8531,32.9009,31034.0
2015-10-19 10:20:00,41.33,41.38,41.16,41.17,36913.0,32.9089,32.9487,32.7735,32.7815,36913.0
2015-10-19 10:30:00,41.17,41.21,41.1,41.11,40489.0,32.7815,32.8133,32.7257,32.7337,40489.0
2015-10-19 10:40:00,41.11,41.26,41.1,41.24,17326.0,32.7337,32.8531,32.7257,32.8372,17326.0
2015-10-19 10:50:00,41.24,41.29,41.07,41.1,28486.0,32.8372,32.877,32.7018,32.7257,28486.0
2015-10-19 11:00:00,41.12,41.13,41.01,41.08,24452.0,32.7417,32.7496,32.6541,32.7098,24452.0
2015-10-19 11:10:00,41.08,41.15,41.07,41.14,24671.0,32.7098,32.7655,32.7018,32.7576,24671.0
2015-10-19 11:20:00,41.14,41.24,41.13,41.19,37736.0,32.7576,32.8372,32.7496,32.7974,37736.0
2015-10-19 11:30:00,41.2,41.26,41.13,41.13,39201.0,32.8054,32.8531,32.7496,32.7496,39201.0
2015-10-19 11:40:00,41.12,41.15,41.06,41.13,27954.0,32.7417,32.7655,32.6939,32.7496,27954.0
2015-10-19 11:50:00,41.14,41.21,41.13,41.16,31933.0,32.7576,32.8133,32.7496,32.7735,31933.0
2015-10-19 12:00:00,41.16,41.21,41.15,41.17,50835.0,32.7735,32.8133,32.7655,32.7815,50835.0
2015-10-19 12:10:00,41.15,41.17,40.99,40.99,82863.0,32.7655,32.7815,32.6381,32.6381,82863.0
2015-10-19 12:20:00,40.99,41.03,40.95,40.96,23970.0,32.6381,32.67,32.6063,32.6143,23970.0
2015-10-19 12:30:00,40.96,41.07,40.91,41.02,33757.0,32.6143,32.7018,32.5744,32.662,33757.0
2015-10-19 12:40:00,41.03,41.05,40.99,41.0,18689.0,32.67,32.6859,32.6381,32.6461,18689.0
2015-10-19 12:50:00,41.01,41.09,41.0,41.03,27680.0,32.6541,32.7178,32.6461,32.67,27680.0
2015-10-19 13:00:00,41.03,41.05,40.9,40.9,16284.0,32.67,32.6859,32.5665,32.5665,16284.0
2015-10-19 13:10:00,40.9,40.98,40.9,40.93,22679.0,32.5665,32.6302,32.5665,32.5904,22679.0
2015-10-19 13:20:00,40.92,41.02,40.9,40.98,23467.0,32.5824,32.662,32.5665,32.6302,23467.0
2015-10-19 13:30:00,40.97,41.0,40.89,40.95,30887.0,32.6222,32.6461,32.5585,32.6063,30887.0
2015-10-19 13:40:00,40.96,41.01,40.92,40.92,23185.0,32.6143,32.6541,32.5824,32.5824,23185.0
2015-10-19 13:50:00,40.91,40.96,40.89,40.89,26259.0,32.5744,32.6143,32.5585,32.5585,26259.0
2015-10-19 14:00:00,40.9,40.99,40.83,40.99,33172.0,32.5665,32.6381,32.5107,32.6381,33172.0
2015-10-19 14:10:00,40.99,41.05,40.97,41.0,24242.0,32.6381,32.6859,32.6222,32.6461,24242.0
2015-10-19 14:20:00,41.0,41.01,40.94,40.97,19223.0,32.6461,32.6541,32.5983,32.6222,19223.0
2015-10-19 14:30:00,40.97,41.09,40.97,41.05,22698.0,32.6222,32.7178,32.6222,32.6859,22698.0
2015-10-19 14:40:00,41.04,41.04,41.0,41.01,28611.0,32.678,32.678,32.6461,32.6541,28611.0
2015-10-19 14:50:00,41.01,41.14,41.0,41.13,29059.0,32.6541,32.7576,32.6461,32.7496,29059.0
2015-10-19 15:00:00,41.12,41.17,41.04,41.06,53068.0,32.7417,32.7815,32.678,32.6939,53068.0
2015-10-19 15:10:00,41.04,41.08,41.03,41.06,22301.0,32.678,32.7098,32.67,32.6939,22301.0
2015-10-19 15:20:00,41.06,41.12,41.04,41.07,41919.0,32.6939,32.7417,32.678,32.7018,41919.0
2015-10-19 15:30:00,41.08,41.11,41.02,41.02,71796.0,32.7098,32.7337,32.662,32.662,71796.0
2015-10-19 15:40:00,41.01,41.08,41.0,41.06,80709.0,32.6541,32.7098,32.6461,32.6939,80709.0
2015-10-19 15:50:00,41.05,41.14,41.04,41.12,151709.0,32.6859,32.7576,32.678,32.7417,151709.0
2015-10-20 09:30:00,40.83,40.99,40.7,40.75,68279.0,32.5107,32.6381,32.4072,32.447,68279.0
2015-10-20 09:40:00,40.75,41.13,40.75,41.1,105854.0,32.447,32.7496,32.447,32.7257,105854.0
2015-10-20 09:50:00,41.1,41.15,41.01,41.09,30589.0,32.7257,32.7655,32.6541,32.7178,30589.0
2015-10-20 10:00:00,41.1,41.25,40.99,41.22,40224.0,32.7257,32.8452,32.6381,32.8213,40224.0
2015-10-20 10:10:00,41.23,41.35,41.21,41.27,31149.0,32.8292,32.9248,32.8133,32.8611,31149.0
2015-10-20 10:20:00,41.28,41.36,41.25,41.33,61032.0,32.8691,32.9328,32.8452,32.9089,61032.0
2015-10-20 10:30:00,41.35,41.41,41.32,41.38,30595.0,32.9248,32.9726,32.9009,32.9487,30595.0
2015-10-20 10:40:00,41.38,41.45,41.34,41.38,43210.0,32.9487,33.0044,32.9168,32.9487,43210.0
2015-10-20 10:50:00,41.37,41.42,41.28,41.31,27059.0,32.9407,32.9805,32.8691,32.8929,27059.0
2015-10-20 11:00:00,41.31,41.32,41.13,41.13,35567.0,32.8929,32.9009,32.7496,32.7496,35567.0
2015-10-20 11:10:00,41.13,41.14,40.94,41.01,35251.0,32.7496,32.7576,32.5983,32.6541,35251.0
2015-10-20 11:20:00,41.02,41.03,40.93,40.96,36155.0,32.662,32.67,32.5904,32.6143,36155.0
2015-10-20 11:30:00,40.96,40.97,40.86,40.88,37106.0,32.6143,32.6222,32.5346,32.5506,37106.0
2015-10-20 11:40:00,40.89,41.03,40.86,40.91,32838.0,32.5585,32.67,32.5346,32.5744,32838.0
2015-10-20 11:50:00,40.9,40.93,40.73,40.75,39198.0,32.5665,32.5904,32.4311,32.447,39198.0
2015-10-20 12:00:00,40.75,40.91,40.65,40.91,63621.0,32.447,32.5744,32.3674,32.5744,63621.0
2015-10-20 12:10:00,40.9,40.91,40.73,40.73,28136.0,32.5665,32.5744,32.4311,32.4311,28136.0
2015-10-20 12:20:00,40.74,40.81,40.72,40.78,34012.0,32.4391,32.4948,32.4232,32.4709,34012.0
2015-10-20 12:30:00,40.79,40.82,40.71,40.79,31730.0,32.4789,32.5028,32.4152,32.4789,31730.0
2015-10-20 12:40:00,40.8,40.87,40.73,40.73,32018.0,32.4869,32.5426,32.4311,32.4311,32018.0
2015-10-20 12:50:00,40.76,40.9,40.72,40.86,28709.0,32.455,32.5665,32.4232,32.5346,28709.0
2015-10-20 13:00:00,40.86,40.89,40.74,40.78,23438.0,32.5346,32.5585,32.4391,32.4709,23438.0
2015-10-20 13:10:00,40.79,40.85,40.76,40.77,24756.0,32.4789,32.5267,32.455,32.463,24756.0
2015-10-20 13:20:00,40.78,40.81,40.7,40.73,26608.0,32.4709,32.4948,32.4072,32.4311,26608.0
2015-10-20 13:30:00,40.74,40.79,40.69,40.73,20382.0,32.4391,32.4789,32.3993,32.4311,20382.0
2015-10-20 13:40:00,40.7,40.76,40.7,40.74,33603.0,32.4072,32.455,32.4072,32.4391,33603.0
2015-10-20 13:50:00,40.75,40.79,40.7,40.76,81910.0,32.447,32.4789,32.4072,32.455,81910.0
2015-10-20 14:00:00,40.76,40.85,40.73,40.84,43586.0,32.455,32.5267,32.4311,32.5187,43586.0
2015-10-20 14:10:00,40.85,40.89,40.83,40.86,21983.0,32.5267,32.5585,32.5107,32.5346,21983.0
2015-10-20 14:20:00,40.86,40.93,40.81,40.92,28523.0,32.5346,32.5904,32.4948,32.5824,28523.0
2015-10-20 14:30:00,40.92,40.95,40.87,40.94,26965.0,32.5824,32.6063,32.5426,32.5983,26965.0
2015-10-20 14:40:00,40.95,41.02,40.94,40.96,23988.0,32.6063,32.662,32.5983,32.6143,23988.0
2015-10-20 14:50:00,40.96,41.0,40.91,41.0,28927.0,32.6143,32.6461,32.5744,32.6461,28927.0
2015-10-20 15:00:00,40.99,41.06,40.97,41.04,51901.0,32.6381,32.6939,32.6222,32.678,51901.0
2015-10-20 15:10:00,41.03,41.13,41.01,41.01,50734.0,32.67,32.7496,32.6541,32.6541,50734.0
2015-10-20 15:20:00,41.01,41.14,41.01,41.12,34577.0,32.6541,32.7576,32.6541,32.7417,34577.0
2015-10-20 15:30:00,41.12,41.12,40.96,40.97,52393.0,32.7417,32.7417,32.6143,32.6222,52393.0
2015-10-20 15:40:00,40.98,41.0,40.93,40.95,71036.0,32.6302,32.6461,32.5904,32.6063,71036.0
2015-10-20 15:50:00,40.95,40.96,40.85,40.89,162406.0,32.6063,32.6143,32.5267,32.5585,162406.0
2015-10-21 09:30:00,40.98,41.11,40.83,40.83,42398.0,32.6302,32.7337,32.5107,32.5107,42398.0
2015-10-21 09:40:00,40.83,40.9,40.73,40.73,29946.0,32.5107,32.5665,32.4311,32.4311,29946.0
2015-10-21 09:50:00,40.76,40.79,40.6,40.7,20597.0,32.455,32.4789,32.3276,32.4072,20597.0
2015-10-21 10:00:00,40.71,40.76,40.62,40.76,59479.0,32.4152,32.455,32.3435,32.455,59479.0
2015-10-21 10:10:00,40.75,40.81,40.72,40.76,39437.0,32.447,32.4948,32.4232,32.455,39437.0
2015-10-21 10:20:00,40.76,40.81,40.72,40.76,47312.0,32.455,32.4948,32.4232,32.455,47312.0
2015-10-21 10:30:00,40.75,40.81,40.7,40.8,35491.0,32.447,32.4948,32.4072,32.4869,35491.0
2015-10-21 10:40:00,40.81,40.91,40.78,40.78,65619.0,32.4948,32.5744,32.4709,32.4709,65619.0
2015-10-21 10:50:00,40.78,41.0,40.78,40.98,17455.0,32.4709,32.6461,32.4709,32.6302,17455.0
2015-10-21 11:00:00,40.98,41.0,40.92,40.95,36608.0,32.6302,32.6461,32.5824,32.6063,36608.0
2015-10-21 11:10:00,40.95,41.01,40.86,40.99,49367.0,32.6063,32.6541,32.5346,32.6381,49367.0
2015-10-21 11:20:00,40.99,41.06,40.93,40.97,23451.0,32.6381,32.6939,32.5904,32.6222,23451.0
2015-10-21 11:30:00,40.97,41.09,40.93,41.09,31208.0,32.6222,32.7178,32.5904,32.7178,31208.0
2015-10-21 11:40:00,41.08,41.08,40.94,40.96,32550.0,32.7098,32.7098,32.5983,32.6143,32550.0
2015-10-21 11:50:00,40.98,41.02,40.94,40.96,29248.0,32.6302,32.662,32.5983,32.6143,29248.0
2015-10-21 12:00:00,40.96,41.0,40.89,40.99,33661.0,32.6143,32.6461,32.5585,32.6381,33661.0
2015-10-21 12:10:00,40.98,41.06,40.96,41.03,17952.0,32.6302,32.6939,32.6143,32.67,17952.0
2015-10-21 12:20:00,41.03,41.1,41.0,41.05,20531.0,32.67,32.7257,32.6461,32.6859,20531.0
2015-10-21 12:30:00,41.05,41.16,41.01,41.16,36432.0,32.6859,32.7735,32.6541,32.7735,36432.0
2015-10-21 12:40:00,41.17,41.2,41.15,41.17,23796.0,32.7815,32.8054,32.7655,32.7815,23796.0
2015-10-21 12:50:00,41.18,41.28,41.14,41.14,27351.0,32.7894,32.8691,32.7576,32.7576,27351.0
2015-10-21 13:00:00,41.13,41.17,41.05,41.06,32181.0,32.7496,32.7815,32.6859,32.6939,32181.0
2015-10-21 13:10:00,41.07,41.12,41.03,41.05,41563.0,32.7018,32.7417,32.67,32.6859,41563.0
2015-10-21 13:20:00,41.05,41.08,40.97,40.98,42682.0,32.6859,32.7098,32.6222,32.6302,42682.0
2015-10-21 13:30:00,40.97,41.03,40.92,40.95,41825.0,32.6222,32.67,32.5824,32.6063,41825.0
2015-10-21 13:40:00,40.95,41.02,40.94,40.98,30498.0,32.6063,32.662,32.5983,32.6302,30498.0
2015-10-21 13:50:00,40.98,41.0,40.94,40.95,39257.0,32.6302,32.6461,32.5983,32.6063,39257.0
2015-10-21 14:00:00,40.94,40.94,40.84,40.87,35629.0,32.5983,32.5983,32.5187,32.5426,35629.0
2015-10-21 14:10:00,40.87,40.88,40.79,40.82,33807.0,32.5426,32.5506,32.4789,32.5028,33807.0
2015-10-21 14:20:00,40.82,40.82,40.72,40.74,29014.0,32.5028,32.5028,32.4232,32.4391,29014.0
2015-10-21 14:30:00,40.75,40.86,40.73,40.83,35465.0,32.447,32.5346,32.4311,32.5107,35465.0
2015-10-21 14:40:00,40.84,40.84,40.76,40.82,112747.0,32.5187,32.5187,32.455,32.5028,112747.0
2015-10-21 14:50:00,40.82,40.82,40.68,40.69,39178.0,32.5028,32.5028,32.3913,32.3993,39178.0
2015-10-21 15:00:00,40.68,40.7,40.63,40.69,66097.0,32.3913,32.4072,32.3515,32.3993,66097.0
2015-10-21 15:10:00,40.69,40.69,40.44,40.44,83560.0,32.3993,32.3993,32.2002,32.2002,83560.0
2015-10-21 15:20:00,40.44,40.52,40.43,40.47,81989.0,32.2002,32.2639,32.1922,32.2241,81989.0
2015-10-21 15:30:00,40.48,40.48,40.39,40.41,104382.0,32.2321,32.2321,32.1604,32.1763,104382.0
2015-10-21 15:40:00,40.4,40.41,40.3,40.3,134717.0,32.1684,32.1763,32.0887,32.0887,134717.0
2015-10-21 15:50:00,40.3,40.31,40.21,40.3,301097.0,32.0887,32.0967,32.0171,32.0887,301097.0
2015-10-22 09:30:00,40.54,41.3,40.38,41.3,101990.0,32.2798,32.885,32.1524,32.885,101990.0
2015-10-22 09:40:00,41.33,41.35,40.84,41.02,57060.0,32.9089,32.9248,32.5187,32.662,57060.0
2015-10-22 09:50:00,41.01,41.31,40.76,41.25,105246.0,32.6541,32.8929,32.455,32.8452,105246.0
2015-10-22 10:00:00,41.25,41.33,40.96,41.22,56556.0,32.8452,32.9089,32.6143,32.8213,56556.0
2015-10-22 10:10:00,41.23,41.54,41.22,41.48,68613.0,32.8292,33.0761,32.8213,33.0283,68613.0
2015-10-22 10:20:00,41.51,41.67,41.43,41.6,54454.0,33.0522,33.1796,32.9885,33.1239,54454.0
2015-10-22 10:30:00,41.58,41.59,41.26,41.36,44196.0,33.1079,33.1159,32.8531,32.9328,44196.0
2015-10-22 10:40:00,41.37,41.73,41.31,41.68,43186.0,32.9407,33.2274,32.8929,33.1876,43186.0
2015-10-22 10:50:00,41.69,41.88,41.59,41.82,31539.0,33.1955,33.3468,33.1159,33.299,31539.0
2015-10-22 11:00:00,41.81,41.83,41.69,41.77,31176.0,33.2911,33.307,33.1955,33.2592,31176.0
2015-10-22 11:10:00,41.77,41.91,41.74,41.86,40435.0,33.2592,33.3707,33.2353,33.3309,40435.0
2015-10-22 11:20:00,41.86,41.99,41.84,41.99,43670.0,33.3309,33.4344,33.315,33.4344,43670.0
2015-10-22 11:30:00,41.98,42.06,41.94,42.05,47190.0,33.4264,33.4901,33.3946,33.4822,47190.0
2015-10-22 11:40:00,42.06,42.17,41.99,42.15,41391.0,33.4901,33.5777,33.4344,33.5618,41391.0
2015-10-22 11:50:00,42.15,42.27,42.15,42.24,50151.0,33.5618,33.6573,33.5618,33.6335,50151.0
2015-10-22 12:00:00,42.24,42.35,42.18,42.34,46634.0,33.6335,33.721,33.5857,33.7131,46634.0
2015-10-22 12:10:00,42.34,42.36,42.11,42.13,57878.0,33.7131,33.729,33.5299,33.5459,57878.0
2015-10-22 12:20:00,42.14,42.38,42.12,42.3,36316.0,33.5538,33.7449,33.5379,33.6812,36316.0
2015-10-22 12:30:00,42.29,42.46,42.29,42.46,48076.0,33.6733,33.8086,33.6733,33.8086,48076.0
2015-10-22 12:40:00,42.47,42.54,42.45,42.49,38814.0,33.8166,33.8723,33.8007,33.8325,38814.0
2015-10-22 12:50:00,42.48,42.53,42.43,42.49,52934.0,33.8245,33.8644,33.7847,33.8325,52934.0
2015-10-22 13:00:00,42.49,42.52,42.35,42.4,73567.0,33.8325,33.8564,33.721,33.7608,73567.0
2015-10-22 13:10:00,42.39,42.53,42.39,42.47,24817.0,33.7529,33.8644,33.7529,33.8166,24817.0
2015-10-22 13:20:00,42.48,42.61,42.44,42.61,36166.0,33.8245,33.9281,33.7927,33.9281,36166.0
2015-10-22 13:30:00,42.6,42.7,42.56,42.59,26999.0,33.9201,33.9997,33.8882,33.9121,26999.0
2015-10-22 13:40:00,42.61,42.61,42.38,42.44,22933.0,33.9281,33.9281,33.7449,33.7927,22933.0
2015-10-22 13:50:00,42.45,42.45,42.26,42.31,29517.0,33.8007,33.8007,33.6494,33.6892,29517.0
2015-10-22 14:00:00,42.28,42.32,42.16,42.28,26928.0,33.6653,33.6971,33.5698,33.6653,26928.0
2015-10-22 14:10:00,42.27,42.28,42.04,42.05,35989.0,33.6573,33.6653,33.4742,33.4822,35989.0
2015-10-22 14:20:00,42.07,42.37,42.05,42.37,44751.0,33.4981,33.737,33.4822,33.737,44751.0
2015-10-22 14:30:00,42.36,42.58,42.36,42.57,40512.0,33.729,33.9042,33.729,33.8962,40512.0
2015-10-22 14:40:00,42.56,42.69,42.53,42.67,32371.0,33.8882,33.9918,33.8644,33.9758,32371.0
2015-10-22 14:50:00,42.67,42.8,42.67,42.75,57803.0,33.9758,34.0793,33.9758,34.0395,57803.0
2015-10-22 15:00:00,42.75,42.76,42.6,42.61,64336.0,34.0395,34.0475,33.9201,33.9281,64336.0
2015-10-22 15:10:00,42.61,42.69,42.5,42.68,70800.0,33.9281,33.9918,33.8405,33.9838,70800.0
2015-10-22 15:20:00,42.68,42.8,42.64,42.77,56718.0,33.9838,34.0793,33.9519,34.0555,56718.0
2015-10-22 15:30:00,42.77,42.8,42.62,42.67,81791.0,34.0555,34.0793,33.936,33.9758,81791.0
2015-10-22 15:40:00,42.68,42.68,42.6,42.6,104848.0,33.9838,33.9838,33.9201,33.9201,104848.0
2015-10-22 15:50:00,42.6,42.61,42.51,42.6,209816.0,33.9201,33.9281,33.8484,33.9201,209816.0
2015-10-23 09:30:00,43.01,43.39,42.8,42.94,211388.0,34.2466,34.5491,34.0793,34.1908,211388.0
2015-10-23 09:40:00,42.97,43.25,42.75,43.23,243064.0,34.2147,34.4377,34.0395,34.4217,243064.0
2015-10-23 09:50:00,43.19,43.5,43.17,43.37,92834.0,34.3899,34.6367,34.374,34.5332,92834.0
2015-10-23 10:00:00,43.37,43.42,43.22,43.34,60746.0,34.5332,34.573,34.4138,34.5093,60746.0
2015-10-23 10:10:00,43.34,43.39,43.3,43.39,50418.0,34.5093,34.5491,34.4775,34.5491,50418.0
2015-10-23 10:20:00,43.39,43.62,43.36,43.48,71076.0,34.5491,34.7323,34.5252,34.6208,71076.0
2015-10-23 10:30:00,43.49,43.62,43.49,43.62,55743.0,34.6288,34.7323,34.6288,34.7323,55743.0
2015-10-23 10:40:00,43.62,43.72,43.51,43.51,43903.0,34.7323,34.8119,34.6447,34.6447,43903.0
2015-10-23 10:50:00,43.52,43.54,43.42,43.52,35485.0,34.6526,34.6686,34.573,34.6526,35485.0
2015-10-23 11:00:00,43.52,43.7,43.51,43.63,41943.0,34.6526,34.796,34.6447,34.7402,41943.0
2015-10-23 11:10:00,43.64,43.64,43.47,43.49,42550.0,34.7482,34.7482,34.6128,34.6288,42550.0
2015-10-23 11:20:00,43.46,43.57,43.36,43.37,51842.0,34.6049,34.6925,34.5252,34.5332,51842.0
2015-10-23 11:30:00,43.37,43.38,42.98,43.08,56382.0,34.5332,34.5412,34.2227,34.3023,56382.0
2015-10-23 11:40:00,43.05,43.1,43.02,43.08,31001.0,34.2784,34.3182,34.2545,34.3023,31001.0
2015-10-23 11:50:00,43.08,43.25,43.03,43.18,31785.0,34.3023,34.4377,34.2625,34.3819,31785.0
2015-10-23 12:00:00,43.19,43.25,43.06,43.14,37664.0,34.3899,34.4377,34.2864,34.3501,37664.0
2015-10-23 12:10:00,43.13,43.14,42.99,43.04,26682.0,34.3421,34.3501,34.2306,34.2704,26682.0
2015-10-23 12:20:00,43.06,43.22,43.05,43.2,23480.0,34.2864,34.4138,34.2784,34.3978,23480.0
2015-10-23 12:30:00,43.2,43.32,43.2,43.3,22403.0,34.3978,34.4934,34.3978,34.4775,22403.0
2015-10-23 12:40:00,43.3,43.35,43.29,43.3,21027.0,34.4775,34.5173,34.4695,34.4775,21027.0
2015-10-23 12:50:00,43.3,43.33,43.26,43.31,28652.0,34.4775,34.5014,34.4456,34.4854,28652.0
2015-10-23 13:00:00,43.3,43.37,43.24,43.31,38965.0,34.4775,34.5332,34.4297,34.4854,38965.0
2015-10-23 13:10:00,43.31,43.34,43.24,43.3,25340.0,34.4854,34.5093,34.4297,34.4775,25340.0
2015-10-23 13:20:00,43.31,43.34,43.24,43.28,32255.0,34.4854,34.5093,34.4297,34.4615,32255.0
2015-10-23 13:30:00,43.27,43.37,43.27,43.35,27841.0,34.4536,34.5332,34.4536,34.5173,27841.0
2015-10-23 13:40:00,43.34,43.4,43.27,43.39,56651.0,34.5093,34.5571,34.4536,34.5491,56651.0
2015-10-23 13:50:00,43.38,43.39,43.27,43.28,32182.0,34.5412,34.5491,34.4536,34.4615,32182.0
2015-10-23 14:00:00,43.28,43.33,43.23,43.33,32703.0,34.4615,34.5014,34.4217,34.5014,32703.0
2015-10-23 14:10:00,43.34,43.34,43.21,43.27,38202.0,34.5093,34.5093,34.4058,34.4536,38202.0
2015-10-23 14:20:00,43.28,43.35,43.25,43.34,37175.0,34.4615,34.5173,34.4377,34.5093,37175.0
2015-10-23 14:30:00,43.34,43.53,43.34,43.53,79728.0,34.5093,34.6606,34.5093,34.6606,79728.0
2015-10-23 14:40:00,43.53,43.66,43.53,43.62,73279.0,34.6606,34.7641,34.6606,34.7323,73279.0
2015-10-23 14:50:00,43.63,43.63,43.51,43.51,43466.0,34.7402,34.7402,34.6447,34.6447,43466.0
2015-10-23 15:00:00,43.5,43.56,43.4,43.48,62123.0,34.6367,34.6845,34.5571,34.6208,62123.0
2015-10-23 15:10:00,43.47,43.6,43.47,43.56,77439.0,34.6128,34.7163,34.6128,34.6845,77439.0
2015-10-23 15:20:00,43.55,43.57,43.5,43.51,57114.0,34.6765,34.6925,34.6367,34.6447,57114.0
2015-10-23 15:30:00,43.51,43.52,43.46,43.51,77040.0,34.6447,34.6526,34.6049,34.6447,77040.0
2015-10-23 15:40:00,43.51,43.57,43.47,43.5,106592.0,34.6447,34.6925,34.6128,34.6367,106592.0
2015-10-23 15:50:00,43.5,43.53,43.47,43.5,174794.0,34.6367,34.6606,34.6128,34.6367,174794.0
2015-10-26 09:30:00,43.2,43.44,42.74,43.06,91892.0,34.3978,34.5889,34.0316,34.2864,91892.0
2015-10-26 09:40:00,43.05,43.05,42.87,42.99,34095.0,34.2784,34.2784,34.1351,34.2306,34095.0
2015-10-26 09:50:00,42.99,43.08,42.95,43.06,53423.0,34.2306,34.3023,34.1988,34.2864,53423.0
2015-10-26 10:00:00,43.03,43.13,42.91,42.91,63566.0,34.2625,34.3421,34.1669,34.1669,63566.0
2015-10-26 10:10:00,42.9,42.9,42.76,42.81,36191.0,34.159,34.159,34.0475,34.0873,36191.0
2015-10-26 10:20:00,42.79,42.89,42.79,42.82,21305.0,34.0714,34.151,34.0714,34.0953,21305.0
2015-10-26 10:30:00,42.83,42.91,42.73,42.77,53577.0,34.1032,34.1669,34.0236,34.0555,53577.0
2015-10-26 10:40:00,42.78,42.82,42.65,42.72,20960.0,34.0634,34.0953,33.9599,34.0156,20960.0
2015-10-26 10:50:00,42.69,42.86,42.69,42.75,17929.0,33.9918,34.1271,33.9918,34.0395,17929.0
2015-10-26 11:00:00,42.74,42.87,42.72,42.84,21723.0,34.0316,34.1351,34.0156,34.1112,21723.0
2015-10-26 11:10:00,42.83,42.87,42.75,42.76,17020.0,34.1032,34.1351,34.0395,34.0475,17020.0
2015-10-26 11:20:00,42.77,42.78,42.7,42.74,30012.0,34.0555,34.0634,33.9997,34.0316,30012.0
2015-10-26 11:30:00,42.74,42.75,42.67,42.67,24900.0,34.0316,34.0395,33.9758,33.9758,24900.0
2015-10-26 11:40:00,42.66,42.75,42.63,42.69,23790.0,33.9679,34.0395,33.944,33.9918,23790.0
2015-10-26 11:50:00,42.69,42.74,42.65,42.67,19209.0,33.9918,34.0316,33.9599,33.9758,19209.0
2015-10-26 12:00:00,42.67,42.74,42.61,42.67,24058.0,33.9758,34.0316,33.9281,33.9758,24058.0
2015-10-26 12:10:00,42.67,42.72,42.64,42.68,18758.0,33.9758,34.0156,33.9519,33.9838,18758.0
2015-10-26 12:20:00,42.68,42.78,42.67,42.77,30907.0,33.9838,34.0634,33.9758,34.0555,30907.0
2015-10-26 12:30:00,42.77,42.77,42.67,42.69,18193.0,34.0555,34.0555,33.9758,33.9918,18193.0
2015-10-26 12:40:00,42.69,42.84,42.67,42.83,30539.0,33.9918,34.1112,33.9758,34.1032,30539.0
2015-10-26 12:50:00,42.83,42.87,42.79,42.79,19061.0,34.1032,34.1351,34.0714,34.0714,19061.0
2015-10-26 13:00:00,42.78,42.78,42.67,42.67,21065.0,34.0634,34.0634,33.9758,33.9758,21065.0
2015-10-26 13:10:00,42.67,42.68,42.63,42.64,18596.0,33.9758,33.9838,33.944,33.9519,18596.0
2015-10-26 13:20:00,42.64,42.68,42.61,42.66,15689.0,33.9519,33.9838,33.9281,33.9679,15689.0
2015-10-26 13:30:00,42.67,42.72,42.65,42.66,20346.0,33.9758,34.0156,33.9599,33.9679,20346.0
2015-10-26 13:40:00,42.65,42.65,42.55,42.57,16772.0,33.9599,33.9599,33.8803,33.8962,16772.0
2015-10-26 13:50:00,42.58,42.59,42.52,42.54,18694.0,33.9042,33.9121,33.8564,33.8723,18694.0
2015-10-26 14:00:00,42.53,42.6,42.53,42.59,20660.0,33.8644,33.9201,33.8644,33.9121,20660.0
2015-10-26 14:10:00,42.6,42.6,42.48,42.48,27744.0,33.9201,33.9201,33.8245,33.8245,27744.0
2015-10-26 14:20:00,42.48,42.53,42.42,42.48,25144.0,33.8245,33.8644,33.7768,33.8245,25144.0
2015-10-26 14:30:00,42.49,42.51,42.44,42.46,15690.0,33.8325,33.8484,33.7927,33.8086,15690.0
2015-10-26 14:40:00,42.46,42.48,42.39,42.4,27641.0,33.8086,33.8245,33.7529,33.7608,27641.0
2015-10-26 14:50:00,42.4,42.44,42.36,42.38,23496.0,33.7608,33.7927,33.729,33.7449,23496.0
2015-10-26 15:00:00,42.38,42.38,42.31,42.37,61801.0,33.7449,33.7449,33.6892,33.737,61801.0
2015-10-26 15:10:00,42.36,42.43,42.36,42.39,34443.0,33.729,33.7847,33.729,33.7529,34443.0
2015-10-26 15:20:00,42.38,42.39,42.32,42.35,56564.0,33.7449,33.7529,33.6971,33.721,56564.0
2015-10-26 15:30:00,42.34,42.38,42.28,42.28,55479.0,33.7131,33.7449,33.6653,33.6653,55479.0
2015-10-26 15:40:00,42.28,42.43,42.28,42.4,86213.0,33.6653,33.7847,33.6653,33.7608,86213.0
2015-10-26 15:50:00,42.41,42.41,42.36,42.37,178252.0,33.7688,33.7688,33.729,33.737,178252.0
2015-10-27 09:30:00,42.3,42.37,42.09,42.32,71479.0,33.6812,33.737,33.514,33.6971,71479.0
2015-10-27 09:40:00,42.3,42.49,42.21,42.34,203615.0,33.6812,33.8325,33.6096,33.7131,203615.0
2015-10-27 09:50:00,42.35,42.57,42.21,42.4,37615.0,33.721,33.8962,33.6096,33.7608,37615.0
2015-10-27 10:00:00,42.42,42.61,42.37,42.56,28198.0,33.7768,33.9281,33.737,33.8882,28198.0
2015-10-27 10:10:00,42.57,42.57,42.36,42.4,21727.0,33.8962,33.8962,33.729,33.7608,21727.0
2015-10-27 10:20:00,42.42,42.45,42.28,42.43,26775.0,33.7768,33.8007,33.6653,33.7847,26775.0
2015-10-27 10:30:00,42.46,42.46,42.35,42.43,15363.0,33.8086,33.8086,33.721,33.7847,15363.0
2015-10-27 10:40:00,42.43,42.64,42.42,42.59,38757.0,33.7847,33.9519,33.7768,33.9121,38757.0
2015-10-27 10:50:00,42.61,42.62,42.41,42.42,41528.0,33.9281,33.936,33.7688,33.7768,41528.0
2015-10-27 11:00:00,42.42,42.51,42.34,42.41,28901.0,33.7768,33.8484,33.7131,33.7688,28901.0
2015-10-27 11:10:00,42.41,42.48,42.35,42.39,23595.0,33.7688,33.8245,33.721,33.7529,23595.0
2015-10-27 11:20:00,42.38,42.46,42.34,42.34,22041.0,33.7449,33.8086,33.7131,33.7131,22041.0
2015-10-27 11:30:00,42.34,42.34,42.25,42.25,26685.0,33.7131,33.7131,33.6414,33.6414,26685.0
2015-10-27 11:40:00,42.25,42.34,42.25,42.27,22425.0,33.6414,33.7131,33.6414,33.6573,22425.0
2015-10-27 11:50:00,42.27,42.3,42.1,42.15,29920.0,33.6573,33.6812,33.522,33.5618,29920.0
2015-10-27 12:00:00,42.15,42.22,42.11,42.12,24620.0,33.5618,33.6175,33.5299,33.5379,24620.0
2015-10-27 12:10:00,42.11,42.11,42.04,42.04,45516.0,33.5299,33.5299,33.4742,33.4742,45516.0
2015-10-27 12:20:00,42.05,42.06,41.99,42.01,29950.0,33.4822,33.4901,33.4344,33.4503,29950.0
2015-10-27 12:30:00,42.02,42.2,42.02,42.2,13924.0,33.4583,33.6016,33.4583,33.6016,13924.0
2015-10-27 12:40:00,42.2,42.24,42.18,42.18,13138.0,33.6016,33.6335,33.5857,33.5857,13138.0
2015-10-27 12:50:00,42.18,42.19,42.06,42.06,18041.0,33.5857,33.5936,33.4901,33.4901,18041.0
2015-10-27 13:00:00,42.06,42.06,41.84,41.93,20376.0,33.4901,33.4901,33.315,33.3866,20376.0
2015-10-27 13:10:00,41.94,42.02,41.88,41.98,22904.0,33.3946,33.4583,33.3468,33.4264,22904.0
2015-10-27 13:20:00,41.98,42.04,41.92,41.92,27995.0,33.4264,33.4742,33.3787,33.3787,27995.0
2015-10-27 13:30:00,41.92,41.98,41.91,41.94,24437.0,33.3787,33.4264,33.3707,33.3946,24437.0
2015-10-27 13:40:00,41.95,42.03,41.94,42.0,23606.0,33.4025,33.4662,33.3946,33.4424,23606.0
2015-10-27 13:50:00,42.01,42.02,41.9,41.92,44818.0,33.4503,33.4583,33.3627,33.3787,44818.0
2015-10-27 14:00:00,41.93,42.09,41.92,42.08,24083.0,33.3866,33.514,33.3787,33.5061,24083.0
2015-10-27 14:10:00,42.08,42.14,42.06,42.06,17085.0,33.5061,33.5538,33.4901,33.4901,17085.0
2015-10-27 14:20:00,42.05,42.11,42.04,42.08,21684.0,33.4822,33.5299,33.4742,33.5061,21684.0
2015-10-27 14:30:00,42.08,42.09,41.99,42.06,22343.0,33.5061,33.514,33.4344,33.4901,22343.0
2015-10-27 14:40:00,42.06,42.09,42.02,42.04,26148.0,33.4901,33.514,33.4583,33.4742,26148.0
2015-10-27 14:50:00,42.04,42.15,42.02,42.14,34554.0,33.4742,33.5618,33.4583,33.5538,34554.0
2015-10-27 15:00:00,42.14,42.26,42.13,42.26,48563.0,33.5538,33.6494,33.5459,33.6494,48563.0
2015-10-27 15:10:00,42.27,42.29,42.2,42.23,43269.0,33.6573,33.6733,33.6016,33.6255,43269.0
2015-10-27 15:20:00,42.22,42.36,42.19,42.35,37463.0,33.6175,33.729,33.5936,33.721,37463.0
2015-10-27 15:30:00,42.35,42.37,42.28,42.28,55413.0,33.721,33.737,33.6653,33.6653,55413.0
2015-10-27 15:40:00,42.29,42.36,42.25,42.32,84390.0,33.6733,33.729,33.6414,33.6971,84390.0
2015-10-27 15:50:00,42.31,42.4,42.26,42.38,211499.0,33.6892,33.7608,33.6494,33.7449,211499.0
2015-10-28 09:30:00,42.39,42.45,42.17,42.18,34643.0,33.7529,33.8007,33.5777,33.5857,34643.0
2015-10-28 09:40:00,42.2,42.42,42.1,42.16,176381.0,33.6016,33.7768,33.522,33.5698,176381.0
2015-10-28 09:50:00,42.16,42.4,42.16,42.34,48647.0,33.5698,33.7608,33.5698,33.7131,48647.0
2015-10-28 10:00:00,42.35,42.78,42.35,42.76,92251.0,33.721,34.0634,33.721,34.0475,92251.0
2015-10-28 10:10:00,42.73,42.73,42.54,42.6,28210.0,34.0236,34.0236,33.8723,33.9201,28210.0
2015-10-28 10:20:00,42.59,42.69,42.54,42.54,24532.0,33.9121,33.9918,33.8723,33.8723,24532.0
2015-10-28 10:30:00,42.53,42.67,42.52,42.67,43101.0,33.8644,33.9758,33.8564,33.9758,43101.0
2015-10-28 10:40:00,42.68,42.9,42.65,42.81,43509.0,33.9838,34.159,33.9599,34.0873,43509.0
2015-10-28 10:50:00,42.83,42.87,42.73,42.85,22810.0,34.1032,34.1351,34.0236,34.1192,22810.0
2015-10-28 11:00:00,42.87,42.9,42.81,42.85,34134.0,34.1351,34.159,34.0873,34.1192,34134.0
2015-10-28 11:10:00,42.84,42.84,42.71,42.79,41069.0,34.1112,34.1112,34.0077,34.0714,41069.0
2015-10-28 11:20:00,42.78,42.79,42.73,42.76,24073.0,34.0634,34.0714,34.0236,34.0475,24073.0
2015-10-28 11:30:00,42.76,42.84,42.72,42.83,47460.0,34.0475,34.1112,34.0156,34.1032,47460.0
2015-10-28 11:40:00,42.83,42.86,42.78,42.8,25738.0,34.1032,34.1271,34.0634,34.0793,25738.0
2015-10-28 11:50:00,42.8,42.89,42.76,42.81,46158.0,34.0793,34.151,34.0475,34.0873,46158.0
2015-10-28 12:00:00,42.81,42.88,42.79,42.84,25967.0,34.0873,34.143,34.0714,34.1112,25967.0
2015-10-28 12:10:00,42.85,42.92,42.77,42.77,22961.0,34.1192,34.1749,34.0555,34.0555,22961.0
2015-10-28 12:20:00,42.77,42.81,42.76,42.79,16036.0,34.0555,34.0873,34.0475,34.0714,16036.0
2015-10-28 12:30:00,42.8,42.81,42.78,42.79,12236.0,34.0793,34.0873,34.0634,34.0714,12236.0
2015-10-28 12:40:00,42.8,42.81,42.68,42.72,21321.0,34.0793,34.0873,33.9838,34.0156,21321.0
2015-10-28 12:50:00,42.72,42.8,42.72,42.77,9714.0,34.0156,34.0793,34.0156,34.0555,9714.0
2015-10-28 13:00:00,42.76,42.89,42.74,42.86,13665.0,34.0475,34.151,34.0316,34.1271,13665.0
2015-10-28 13:10:00,42.86,42.88,42.8,42.8,15164.0,34.1271,34.143,34.0793,34.0793,15164.0
2015-10-28 13:20:00,42.8,42.8,42.7,42.72,13266.0,34.0793,34.0793,33.9997,34.0156,13266.0
2015-10-28 13:30:00,42.73,42.79,42.69,42.79,22261.0,34.0236,34.0714,33.9918,34.0714,22261.0
2015-10-28 13:40:00,42.79,42.83,42.78,42.8,19683.0,34.0714,34.1032,34.0634,34.0793,19683.0
2015-10-28 13:50:00,42.81,42.96,42.8,42.92,29715.0,34.0873,34.2067,34.0793,34.1749,29715.0
2015-10-28 14:00:00,42.95,42.95,42.32,42.41,54791.0,34.1988,34.1988,33.6971,33.7688,54791.0
2015-10-28 14:10:00,42.43,42.43,42.04,42.09,73707.0,33.7847,33.7847,33.4742,33.514,73707.0
2015-10-28 14:20:00,42.09,42.35,42.06,42.31,27471.0,33.514,33.721,33.4901,33.6892,27471.0
2015-10-28 14:30:00,42.3,42.3,42.12,42.25,33197.0,33.6812,33.6812,33.5379,33.6414,33197.0
2015-10-28 14:40:00,42.27,42.36,42.2,42.26,31515.0,33.6573,33.729,33.6016,33.6494,31515.0
2015-10-28 14:50:00,42.27,42.45,42.24,42.37,32405.0,33.6573,33.8007,33.6335,33.737,32405.0
2015-10-28 15:00:00,42.39,42.62,42.33,42.56,52124.0,33.7529,33.936,33.7051,33.8882,52124.0
2015-10-28 15:10:00,42.54,42.55,42.44,42.46,39157.0,33.8723,33.8803,33.7927,33.8086,39157.0
2015-10-28 15:20:00,42.45,42.52,42.4,42.52,58099.0,33.8007,33.8564,33.7608,33.8564,58099.0
2015-10-28 15:30:00,42.53,42.63,42.5,42.57,53128.0,33.8644,33.944,33.8405,33.8962,53128.0
2015-10-28 15:40:00,42.57,42.66,42.53,42.58,78516.0,33.8962,33.9679,33.8644,33.9042,78516.0
2015-10-28 15:50:00,42.59,42.66,42.56,42.65,127406.0,33.9121,33.9679,33.8882,33.9599,127406.0
2015-10-29 09:30:00,42.3,42.65,42.3,42.37,71520.0,33.6812,33.9599,33.6812,33.737,71520.0
2015-10-29 09:40:00,42.38,42.52,42.29,42.49,38313.0,33.7449,33.8564,33.6733,33.8325,38313.0
2015-10-29 09:50:00,42.5,42.6,42.43,42.45,24023.0,33.8405,33.9201,33.7847,33.8007,24023.0
2015-10-29 10:00:00,42.45,42.61,42.29,42.54,36156.0,33.8007,33.9281,33.6733,33.8723,36156.0
2015-10-29 10:10:00,42.53,42.72,42.44,42.44,24665.0,33.8644,34.0156,33.7927,33.7927,24665.0
2015-10-29 10:20:00,42.44,42.51,42.34,42.41,44687.0,33.7927,33.8484,33.7131,33.7688,44687.0
2015-10-29 10:30:00,42.44,42.53,42.37,42.37,24854.0,33.7927,33.8644,33.737,33.737,24854.0
2015-10-29 10:40:00,42.35,42.46,42.3,42.3,17555.0,33.721,33.8086,33.6812,33.6812,17555.0
2015-10-29 10:50:00,42.28,42.43,42.25,42.38,16710.0,33.6653,33.7847,33.6414,33.7449,16710.0
2015-10-29 11:00:00,42.36,42.38,42.29,42.35,16889.0,33.729,33.7449,33.6733,33.721,16889.0
2015-10-29 11:10:00,42.37,42.39,42.32,42.37,18958.0,33.737,33.7529,33.6971,33.737,18958.0
2015-10-29 11:20:00,42.36,42.36,42.23,42.31,21717.0,33.729,33.729,33.6255,33.6892,21717.0
2015-10-29 11:30:00,42.31,42.37,42.31,42.37,16993.0,33.6892,33.737,33.6892,33.737,16993.0
2015-10-29 11:40:00,42.36,42.37,42.31,42.31,50547.0,33.729,33.737,33.6892,33.6892,50547.0
2015-10-29 11:50:00,42.31,42.37,42.3,42.34,22225.0,33.6892,33.737,33.6812,33.7131,22225.0
2015-10-29 12:00:00,42.34,42.35,42.25,42.27,22400.0,33.7131,33.721,33.6414,33.6573,22400.0
2015-10-29 12:10:00,42.29,42.38,42.28,42.35,13657.0,33.6733,33.7449,33.6653,33.721,13657.0
2015-10-29 12:20:00,42.34,42.45,42.33,42.44,13127.0,33.7131,33.8007,33.7051,33.7927,13127.0
2015-10-29 12:30:00,42.46,42.47,42.41,42.41,28313.0,33.8086,33.8166,33.7688,33.7688,28313.0
2015-10-29 12:40:00,42.41,42.47,42.37,42.46,10099.0,33.7688,33.8166,33.737,33.8086,10099.0
2015-10-29 12:50:00,42.46,42.46,42.36,42.4,16562.0,33.8086,33.8086,33.729,33.7608,16562.0
2015-10-29 13:00:00,42.39,42.42,42.35,42.41,28684.0,33.7529,33.7768,33.721,33.7688,28684.0
2015-10-29 13:10:00,42.4,42.46,42.38,42.45,15227.0,33.7608,33.8086,33.7449,33.8007,15227.0
2015-10-29 13:20:00,42.44,42.44,42.38,42.4,17082.0,33.7927,33.7927,33.7449,33.7608,17082.0
2015-10-29 13:30:00,42.4,42.41,42.27,42.27,15538.0,33.7608,33.7688,33.6573,33.6573,15538.0
2015-10-29 13:40:00,42.27,42.27,42.21,42.22,12978.0,33.6573,33.6573,33.6096,33.6175,12978.0
2015-10-29 13:50:00,42.21,42.22,42.15,42.16,24586.0,33.6096,33.6175,33.5618,33.5698,24586.0
2015-10-29 14:00:00,42.15,42.27,42.15,42.23,28802.0,33.5618,33.6573,33.5618,33.6255,28802.0
2015-10-29 14:10:00,42.23,42.29,42.21,42.27,30324.0,33.6255,33.6733,33.6096,33.6573,30324.0
2015-10-29 14:20:00,42.26,42.39,42.25,42.36,44054.0,33.6494,33.7529,33.6414,33.729,44054.0
2015-10-29 14:30:00,42.37,42.37,42.32,42.35,22278.0,33.737,33.737,33.6971,33.721,22278.0
2015-10-29 14:40:00,42.36,42.4,42.34,42.34,24725.0,33.729,33.7608,33.7131,33.7131,24725.0
2015-10-29 14:50:00,42.33,42.4,42.33,42.34,30231.0,33.7051,33.7608,33.7051,33.7131,30231.0
2015-10-29 15:00:00,42.33,42.36,42.3,42.33,29653.0,33.7051,33.729,33.6812,33.7051,29653.0
2015-10-29 15:10:00,42.34,42.41,42.33,42.41,43719.0,33.7131,33.7688,33.7051,33.7688,43719.0
2015-10-29 15:20:00,42.4,42.43,42.37,42.38,38216.0,33.7608,33.7847,33.737,33.7449,38216.0
2015-10-29 15:30:00,42.39,42.41,42.34,42.41,71924.0,33.7529,33.7688,33.7131,33.7688,71924.0
2015-10-29 15:40:00,42.41,42.44,42.36,42.37,74139.0,33.7688,33.7927,33.729,33.737,74139.0
2015-10-29 15:50:00,42.37,42.4,42.3,42.33,222703.0,33.737,33.7608,33.6812,33.7051,222703.0
2015-10-30 09:30:00,42.54,42.67,42.34,42.37,48127.0,33.8723,33.9758,33.7131,33.737,48127.0
2015-10-30 09:40:00,42.34,42.5,42.23,42.46,29708.0,33.7131,33.8405,33.6255,33.8086,29708.0
2015-10-30 09:50:00,42.44,42.47,42.31,42.35,153106.0,33.7927,33.8166,33.6892,33.721,153106.0
2015-10-30 10:00:00,42.36,42.51,42.36,42.42,34752.0,33.729,33.8484,33.729,33.7768,34752.0
2015-10-30 10:10:00,42.43,42.44,42.28,42.42,60181.0,33.7847,33.7927,33.6653,33.7768,60181.0
2015-10-30 10:20:00,42.4,42.4,42.28,42.33,26289.0,33.7608,33.7608,33.6653,33.7051,26289.0
2015-10-30 10:30:00,42.33,42.42,42.3,42.4,34854.0,33.7051,33.7768,33.6812,33.7608,34854.0
2015-10-30 10:40:00,42.39,42.51,42.38,42.41,24973.0,33.7529,33.8484,33.7449,33.7688,24973.0
2015-10-30 10:50:00,42.41,42.42,42.31,42.38,20254.0,33.7688,33.7768,33.6892,33.7449,20254.0
2015-10-30 11:00:00,42.38,42.43,42.33,42.36,19165.0,33.7449,33.7847,33.7051,33.729,19165.0
2015-10-30 11:10:00,42.36,42.36,42.26,42.3,23904.0,33.729,33.729,33.6494,33.6812,23904.0
2015-10-30 11:20:00,42.29,42.32,42.25,42.31,15776.0,33.6733,33.6971,33.6414,33.6892,15776.0
2015-10-30 11:30:00,42.32,42.32,42.2,42.25,22259.0,33.6971,33.6971,33.6016,33.6414,22259.0
2015-10-30 11:40:00,42.27,42.43,42.27,42.41,21928.0,33.6573,33.7847,33.6573,33.7688,21928.0
2015-10-30 11:50:00,42.41,42.46,42.39,42.4,23882.0,33.7688,33.8086,33.7529,33.7608,23882.0
2015-10-30 12:00:00,42.41,42.44,42.41,42.44,21327.0,33.7688,33.7927,33.7688,33.7927,21327.0
2015-10-30 12:10:00,42.45,42.53,42.45,42.52,35325.0,33.8007,33.8644,33.8007,33.8564,35325.0
2015-10-30 12:20:00,42.53,42.56,42.5,42.52,18033.0,33.8644,33.8882,33.8405,33.8564,18033.0
2015-10-30 12:30:00,42.52,42.65,42.48,42.65,46721.0,33.8564,33.9599,33.8245,33.9599,46721.0
2015-10-30 12:40:00,42.65,42.67,42.63,42.65,34774.0,33.9599,33.9758,33.944,33.9599,34774.0
2015-10-30 12:50:00,42.65,42.74,42.64,42.67,42011.0,33.9599,34.0316,33.9519,33.9758,42011.0
2015-10-30 13:00:00,42.68,42.7,42.61,42.62,32494.0,33.9838,33.9997,33.9281,33.936,32494.0
2015-10-30 13:10:00,42.62,42.64,42.56,42.62,24573.0,33.936,33.9519,33.8882,33.936,24573.0
2015-10-30 13:20:00,42.62,42.68,42.62,42.63,27784.0,33.936,33.9838,33.936,33.944,27784.0
2015-10-30 13:30:00,42.63,42.66,42.6,42.66,44583.0,33.944,33.9679,33.9201,33.9679,44583.0
2015-10-30 13:40:00,42.65,42.72,42.6,42.6,51698.0,33.9599,34.0156,33.9201,33.9201,51698.0
2015-10-30 13:50:00,42.59,42.62,42.52,42.52,47539.0,33.9121,33.936,33.8564,33.8564,47539.0
2015-10-30 14:00:00,42.51,42.51,42.42,42.5,56870.0,33.8484,33.8484,33.7768,33.8405,56870.0
2015-10-30 14:10:00,42.5,42.56,42.41,42.44,47381.0,33.8405,33.8882,33.7688,33.7927,47381.0
2015-10-30 14:20:00,42.43,42.43,42.32,42.33,31549.0,33.7847,33.7847,33.6971,33.7051,31549.0
2015-10-30 14:30:00,42.32,42.35,42.29,42.29,27447.0,33.6971,33.721,33.6733,33.6733,27447.0
2015-10-30 14:40:00,42.28,42.31,42.25,42.26,40149.0,33.6653,33.6892,33.6414,33.6494,40149.0
2015-10-30 14:50:00,42.27,42.34,42.26,42.31,34086.0,33.6573,33.7131,33.6494,33.6892,34086.0
2015-10-30 15:00:00,42.31,42.33,42.25,42.32,42414.0,33.6892,33.7051,33.6414,33.6971,42414.0
2015-10-30 15:10:00,42.32,42.46,42.3,42.46,58541.0,33.6971,33.8086,33.6812,33.8086,58541.0
2015-10-30 15:20:00,42.46,42.51,42.38,42.39,53177.0,33.8086,33.8484,33.7449,33.7529,53177.0
2015-10-30 15:30:00,42.39,42.46,42.35,42.43,65383.0,33.7529,33.8086,33.721,33.7847,65383.0
2015-10-30 15:40:00,42.43,42.57,42.41,42.55,110947.0,33.7847,33.8962,33.7688,33.8803,110947.0
2015-10-30 15:50:00,42.54,42.55,42.32,42.33,361388.0,33.8723,33.8803,33.6971,33.7051,361388.0
2015-11-02 09:30:00,42.28,42.73,42.11,42.73,38487.0,33.6653,34.0236,33.5299,34.0236,38487.0
2015-11-02 09:40:00,42.73,42.84,42.6,42.81,27072.0,34.0236,34.1112,33.9201,34.0873,27072.0
2015-11-02 09:50:00,42.82,43.11,42.82,43.06,61825.0,34.0953,34.3262,34.0953,34.2864,61825.0
2015-11-02 10:00:00,43.07,43.32,43.01,43.31,67432.0,34.2943,34.4934,34.2466,34.4854,67432.0
2015-11-02 10:10:00,43.33,43.35,43.09,43.35,41897.0,34.5014,34.5173,34.3103,34.5173,41897.0
2015-11-02 10:20:00,43.36,43.47,43.33,43.4,43344.0,34.5252,34.6128,34.5014,34.5571,43344.0
2015-11-02 10:30:00,43.41,43.46,43.38,43.42,43888.0,34.5651,34.6049,34.5412,34.573,43888.0
2015-11-02 10:40:00,43.42,43.48,43.3,43.46,44624.0,34.573,34.6208,34.4775,34.6049,44624.0
2015-11-02 10:50:00,43.46,43.5,43.38,43.47,37295.0,34.6049,34.6367,34.5412,34.6128,37295.0
2015-11-02 11:00:00,43.46,43.62,43.44,43.6,73320.0,34.6049,34.7323,34.5889,34.7163,73320.0
2015-11-02 11:10:00,43.61,43.84,43.61,43.77,91816.0,34.7243,34.9074,34.7243,34.8517,91816.0
2015-11-02 11:20:00,43.77,43.85,43.73,43.85,50322.0,34.8517,34.9154,34.8199,34.9154,50322.0
2015-11-02 11:30:00,43.85,43.93,43.8,43.87,49933.0,34.9154,34.9791,34.8756,34.9313,49933.0
2015-11-02 11:40:00,43.87,43.88,43.75,43.8,45269.0,34.9313,34.9393,34.8358,34.8756,45269.0
2015-11-02 11:50:00,43.79,43.82,43.65,43.74,43001.0,34.8676,34.8915,34.7562,34.8278,43001.0
2015-11-02 12:00:00,43.73,43.78,43.68,43.75,28168.0,34.8199,34.8597,34.78,34.8358,28168.0
2015-11-02 12:10:00,43.75,43.76,43.63,43.65,19707.0,34.8358,34.8437,34.7402,34.7562,19707.0
2015-11-02 12:20:00,43.64,43.77,43.61,43.77,28944.0,34.7482,34.8517,34.7243,34.8517,28944.0
2015-11-02 12:30:00,43.78,43.79,43.71,43.73,21119.0,34.8597,34.8676,34.8039,34.8199,21119.0
2015-11-02 12:40:00,43.72,43.76,43.7,43.75,24222.0,34.8119,34.8437,34.796,34.8358,24222.0
2015-11-02 12:50:00,43.74,43.88,43.73,43.87,29837.0,34.8278,34.9393,34.8199,34.9313,29837.0
2015-11-02 13:00:00,43.85,43.92,43.82,43.9,29640.0,34.9154,34.9711,34.8915,34.9552,29640.0
2015-11-02 13:10:00,43.89,43.92,43.8,43.81,22940.0,34.9473,34.9711,34.8756,34.8836,22940.0
2015-11-02 13:20:00,43.81,43.85,43.77,43.82,17826.0,34.8836,34.9154,34.8517,34.8915,17826.0
2015-11-02 13:30:00,43.81,43.81,43.73,43.74,22911.0,34.8836,34.8836,34.8199,34.8278,22911.0
2015-11-02 13:40:00,43.73,43.76,43.71,43.73,21418.0,34.8199,34.8437,34.8039,34.8199,21418.0
2015-11-02 13:50:00,43.74,43.81,43.73,43.81,19242.0,34.8278,34.8836,34.8199,34.8836,19242.0
2015-11-02 14:00:00,43.81,43.89,43.76,43.84,28073.0,34.8836,34.9473,34.8437,34.9074,28073.0
2015-11-02 14:10:00,43.84,43.88,43.82,43.85,28809.0,34.9074,34.9393,34.8915,34.9154,28809.0
2015-11-02 14:20:00,43.85,43.85,43.81,43.84,28246.0,34.9154,34.9154,34.8836,34.9074,28246.0
2015-11-02 14:30:00,43.83,43.83,43.77,43.81,38032.0,34.8995,34.8995,34.8517,34.8836,38032.0
2015-11-02 14:40:00,43.81,43.88,43.8,43.86,25391.0,34.8836,34.9393,34.8756,34.9234,25391.0
2015-11-02 14:50:00,43.86,43.92,43.85,43.9,28723.0,34.9234,34.9711,34.9154,34.9552,28723.0
2015-11-02 15:00:00,43.9,43.91,43.69,43.69,50217.0,34.9552,34.9632,34.788,34.788,50217.0
2015-11-02 15:10:00,43.68,43.73,43.66,43.71,37694.0,34.78,34.8199,34.7641,34.8039,37694.0
2015-11-02 15:20:00,43.7,43.85,43.7,43.81,65309.0,34.796,34.9154,34.796,34.8836,65309.0
2015-11-02 15:30:00,43.81,43.86,43.69,43.71,59586.0,34.8836,34.9234,34.788,34.8039,59586.0
2015-11-02 15:40:00,43.71,43.76,43.59,43.59,97643.0,34.8039,34.8437,34.7084,34.7084,97643.0
2015-11-02 15:50:00,43.6,43.63,43.52,43.54,194769.0,34.7163,34.7402,34.6526,34.6686,194769.0
2015-11-03 09:30:00,43.49,43.76,43.29,43.56,41322.0,34.6288,34.8437,34.4695,34.6845,41322.0
2015-11-03 09:40:00,43.57,43.79,43.56,43.64,29843.0,34.6925,34.8676,34.6845,34.7482,29843.0
2015-11-03 09:50:00,43.63,43.69,43.47,43.49,125396.0,34.7402,34.788,34.6128,34.6288,125396.0
2015-11-03 10:00:00,43.5,43.68,43.49,43.55,34815.0,34.6367,34.78,34.6288,34.6765,34815.0
2015-11-03 10:10:00,43.54,43.65,43.51,43.65,52281.0,34.6686,34.7562,34.6447,34.7562,52281.0
2015-11-03 10:20:00,43.64,43.71,43.6,43.66,49103.0,34.7482,34.8039,34.7163,34.7641,49103.0
2015-11-03 10:30:00,43.66,43.71,43.54,43.57,39912.0,34.7641,34.8039,34.6686,34.6925,39912.0
2015-11-03 10:40:00,43.57,43.65,43.49,43.6,23419.0,34.6925,34.7562,34.6288,34.7163,23419.0
2015-11-03 10:50:00,43.61,43.66,43.56,43.56,25009.0,34.7243,34.7641,34.6845,34.6845,25009.0
2015-11-03 11:00:00,43.56,43.65,43.49,43.59,26956.0,34.6845,34.7562,34.6288,34.7084,26956.0
2015-11-03 11:10:00,43.58,43.62,43.41,43.43,47174.0,34.7004,34.7323,34.5651,34.581,47174.0
2015-11-03 11:20:00,43.42,43.56,43.35,43.52,31433.0,34.573,34.6845,34.5173,34.6526,31433.0
2015-11-03 11:30:00,43.51,43.68,43.49,43.64,46840.0,34.6447,34.78,34.6288,34.7482,46840.0
2015-11-03 11:40:00,43.65,43.66,43.6,43.65,27520.0,34.7562,34.7641,34.7163,34.7562,27520.0
2015-11-03 11:50:00,43.66,43.68,43.55,43.65,24781.0,34.7641,34.78,34.6765,34.7562,24781.0
2015-11-03 12:00:00,43.64,43.68,43.6,43.65,53818.0,34.7482,34.78,34.7163,34.7562,53818.0
2015-11-03 12:10:00,43.65,43.66,43.58,43.62,38323.0,34.7562,34.7641,34.7004,34.7323,38323.0
2015-11-03 12:20:00,43.63,43.68,43.59,43.68,47266.0,34.7402,34.78,34.7084,34.78,47266.0
2015-11-03 12:30:00,43.68,43.75,43.67,43.7,29653.0,34.78,34.8358,34.7721,34.796,29653.0
2015-11-03 12:40:00,43.72,43.8,43.69,43.76,34352.0,34.8119,34.8756,34.788,34.8437,34352.0
2015-11-03 12:50:00,43.77,43.83,43.75,43.83,47888.0,34.8517,34.8995,34.8358,34.8995,47888.0
2015-11-03 13:00:00,43.83,43.87,43.75,43.77,12787.0,34.8995,34.9313,34.8358,34.8517,12787.0
2015-11-03 13:10:00,43.77,43.77,43.68,43.73,17452.0,34.8517,34.8517,34.78,34.8199,17452.0
2015-11-03 13:20:00,43.72,43.76,43.69,43.74,11528.0,34.8119,34.8437,34.788,34.8278,11528.0
2015-11-03 13:30:00,43.74,43.76,43.63,43.7,23823.0,34.8278,34.8437,34.7402,34.796,23823.0
2015-11-03 13:40:00,43.71,43.77,43.68,43.75,27905.0,34.8039,34.8517,34.78,34.8358,27905.0
2015-11-03 13:50:00,43.75,43.78,43.74,43.77,23883.0,34.8358,34.8597,34.8278,34.8517,23883.0
2015-11-03 14:00:00,43.76,43.86,43.73,43.85,28743.0,34.8437,34.9234,34.8199,34.9154,28743.0
2015-11-03 14:10:00,43.84,43.9,43.82,43.9,23512.0,34.9074,34.9552,34.8915,34.9552,23512.0
2015-11-03 14:20:00,43.9,43.91,43.83,43.9,19248.0,34.9552,34.9632,34.8995,34.9552,19248.0
2015-11-03 14:30:00,43.9,43.92,43.81,43.83,33764.0,34.9552,34.9711,34.8836,34.8995,33764.0
2015-11-03 14:40:00,43.83,43.86,43.8,43.85,54470.0,34.8995,34.9234,34.8756,34.9154,54470.0
2015-11-03 14:50:00,43.86,43.92,43.75,43.76,115566.0,34.9234,34.9711,34.8358,34.8437,115566.0
2015-11-03 15:00:00,43.76,43.79,43.56,43.63,206009.0,34.8437,34.8676,34.6845,34.7402,206009.0
2015-11-03 15:10:00,43.63,43.66,43.25,43.45,223252.0,34.7402,34.7641,34.4377,34.5969,223252.0
2015-11-03 15:20:00,43.47,43.48,42.96,43.13,206156.0,34.6128,34.6208,34.2067,34.3421,206156.0
2015-11-03 15:30:00,43.12,43.3,43.09,43.29,150517.0,34.3341,34.4775,34.3103,34.4695,150517.0
2015-11-03 15:40:00,43.3,43.32,43.16,43.3,186053.0,34.4775,34.4934,34.366,34.4775,186053.0
2015-11-03 15:50:00,43.3,43.44,43.26,43.38,427488.0,34.4775,34.5889,34.4456,34.5412,427488.0
2015-11-04 09:30:00,43.43,43.45,42.65,42.65,145997.0,34.581,34.5969,33.9599,33.9599,145997.0
2015-11-04 09:40:00,42.64,42.67,42.03,42.05,154642.0,33.9519,33.9758,33.4662,33.4822,154642.0
2015-11-04 09:50:00,42.08,42.28,42.05,42.14,87832.0,33.5061,33.6653,33.4822,33.5538,87832.0
2015-11-04 10:00:00,42.16,42.34,42.06,42.26,78125.0,33.5698,33.7131,33.4901,33.6494,78125.0
2015-11-04 10:10:00,42.26,42.33,42.14,42.19,81283.0,33.6494,33.7051,33.5538,33.5936,81283.0
2015-11-04 10:20:00,42.2,42.37,42.13,42.36,34264.0,33.6016,33.737,33.5459,33.729,34264.0
2015-11-04 10:30:00,42.38,42.4,42.2,42.2,99437.0,33.7449,33.7608,33.6016,33.6016,99437.0
2015-11-04 10:40:00,42.21,42.25,42.14,42.22,66543.0,33.6096,33.6414,33.5538,33.6175,66543.0
2015-11-04 10:50:00,42.22,42.23,42.06,42.18,79418.0,33.6175,33.6255,33.4901,33.5857,79418.0
2015-11-04 11:00:00,42.17,42.18,42.0,42.01,60051.0,33.5777,33.5857,33.4424,33.4503,60051.0
2015-11-04 11:10:00,42.0,42.1,41.94,42.07,73894.0,33.4424,33.522,33.3946,33.4981,73894.0
2015-11-04 11:20:00,42.07,42.18,42.06,42.13,89522.0,33.4981,33.5857,33.4901,33.5459,89522.0
2015-11-04 11:30:00,42.13,42.13,42.04,42.13,42191.0,33.5459,33.5459,33.4742,33.5459,42191.0
2015-11-04 11:40:00,42.14,42.23,42.07,42.23,25470.0,33.5538,33.6255,33.4981,33.6255,25470.0
2015-11-04 11:50:00,42.22,42.23,42.11,42.19,36228.0,33.6175,33.6255,33.5299,33.5936,36228.0
2015-11-04 12:00:00,42.18,42.35,42.17,42.33,37783.0,33.5857,33.721,33.5777,33.7051,37783.0
2015-11-04 12:10:00,42.34,42.39,42.32,42.34,21608.0,33.7131,33.7529,33.6971,33.7131,21608.0
2015-11-04 12:20:00,42.34,42.38,42.26,42.33,22224.0,33.7131,33.7449,33.6494,33.7051,22224.0
2015-11-04 12:30:00,42.32,42.34,42.2,42.26,30480.0,33.6971,33.7131,33.6016,33.6494,30480.0
2015-11-04 12:40:00,42.25,42.49,42.24,42.44,26611.0,33.6414,33.8325,33.6335,33.7927,26611.0
2015-11-04 12:50:00,42.44,42.49,42.35,42.47,29359.0,33.7927,33.8325,33.721,33.8166,29359.0
2015-11-04 13:00:00,42.47,42.48,42.33,42.36,33437.0,33.8166,33.8245,33.7051,33.729,33437.0
2015-11-04 13:10:00,42.37,42.48,42.37,42.43,24126.0,33.737,33.8245,33.737,33.7847,24126.0
2015-11-04 13:20:00,42.42,42.61,42.41,42.6,25292.0,33.7768,33.9281,33.7688,33.9201,25292.0
2015-11-04 13:30:00,42.6,42.74,42.57,42.74,25219.0,33.9201,34.0316,33.8962,34.0316,25219.0
2015-11-04 13:40:00,42.73,42.78,42.68,42.77,36057.0,34.0236,34.0634,33.9838,34.0555,36057.0
2015-11-04 13:50:00,42.78,42.79,42.73,42.76,39582.0,34.0634,34.0714,34.0236,34.0475,39582.0
2015-11-04 14:00:00,42.77,42.78,42.7,42.73,43205.0,34.0555,34.0634,33.9997,34.0236,43205.0
2015-11-04 14:10:00,42.73,42.8,42.7,42.76,33031.0,34.0236,34.0793,33.9997,34.0475,33031.0
2015-11-04 14:20:00,42.75,42.77,42.72,42.76,29583.0,34.0395,34.0555,34.0156,34.0475,29583.0
2015-11-04 14:30:00,42.77,42.91,42.75,42.86,37070.0,34.0555,34.1669,34.0395,34.1271,37070.0
2015-11-04 14:40:00,42.86,42.94,42.84,42.91,39958.0,34.1271,34.1908,34.1112,34.1669,39958.0
2015-11-04 14:50:00,42.91,42.91,42.84,42.9,64359.0,34.1669,34.1669,34.1112,34.159,64359.0
2015-11-04 15:00:00,42.91,42.92,42.75,42.75,47272.0,34.1669,34.1749,34.0395,34.0395,47272.0
2015-11-04 15:10:00,42.76,42.76,42.62,42.76,39029.0,34.0475,34.0475,33.936,34.0475,39029.0
2015-11-04 15:20:00,42.75,42.8,42.71,42.74,38652.0,34.0395,34.0793,34.0077,34.0316,38652.0
2015-11-04 15:30:00,42.73,42.74,42.66,42.72,43702.0,34.0236,34.0316,33.9679,34.0156,43702.0
2015-11-04 15:40:00,42.72,42.75,42.67,42.74,56744.0,34.0156,34.0395,33.9758,34.0316,56744.0
2015-11-04 15:50:00,42.74,42.75,42.69,42.73,120431.0,34.0316,34.0395,33.9918,34.0236,120431.0
2015-11-05 09:30:00,42.63,42.74,42.42,42.42,45157.0,33.944,34.0316,33.7768,33.7768,45157.0
2015-11-05 09:40:00,42.44,42.57,42.26,42.56,18599.0,33.7927,33.8962,33.6494,33.8882,18599.0
2015-11-05 09:50:00,42.57,42.7,42.44,42.55,27884.0,33.8962,33.9997,33.7927,33.8803,27884.0
2015-11-05 10:00:00,42.54,42.59,42.35,42.37,16755.0,33.8723,33.9121,33.721,33.737,16755.0
2015-11-05 10:10:00,42.38,42.47,42.24,42.28,36257.0,33.7449,33.8166,33.6335,33.6653,36257.0
2015-11-05 10:20:00,42.29,42.35,42.21,42.22,23797.0,33.6733,33.721,33.6096,33.6175,23797.0
2015-11-05 10:30:00,42.22,42.24,42.1,42.15,45256.0,33.6175,33.6335,33.522,33.5618,45256.0
2015-11-05 10:40:00,42.14,42.19,42.0,42.03,31402.0,33.5538,33.5936,33.4424,33.4662,31402.0
2015-11-05 10:50:00,42.04,42.27,42.04,42.26,24807.0,33.4742,33.6573,33.4742,33.6494,24807.0
2015-11-05 11:00:00,42.26,42.27,42.18,42.2,30106.0,33.6494,33.6573,33.5857,33.6016,30106.0
2015-11-05 11:10:00,42.21,42.35,42.18,42.32,25194.0,33.6096,33.721,33.5857,33.6971,25194.0
2015-11-05 11:20:00,42.32,42.42,42.31,42.42,17696.0,33.6971,33.7768,33.6892,33.7768,17696.0
2015-11-05 11:30:00,42.41,42.48,42.34,42.36,52040.0,33.7688,33.8245,33.7131,33.729,52040.0
2015-11-05 11:40:00,42.35,42.53,42.33,42.47,20002.0,33.721,33.8644,33.7051,33.8166,20002.0
2015-11-05 11:50:00,42.48,42.49,42.39,42.41,32099.0,33.8245,33.8325,33.7529,33.7688,32099.0
2015-11-05 12:00:00,42.41,42.5,42.41,42.46,17535.0,33.7688,33.8405,33.7688,33.8086,17535.0
2015-11-05 12:10:00,42.45,42.46,42.41,42.43,16975.0,33.8007,33.8086,33.7688,33.7847,16975.0
2015-11-05 12:20:00,42.45,42.55,42.45,42.55,14608.0,33.8007,33.8803,33.8007,33.8803,14608.0
2015-11-05 12:30:00,42.57,42.6,42.52,42.57,11295.0,33.8962,33.9201,33.8564,33.8962,11295.0
2015-11-05 12:40:00,42.58,42.64,42.58,42.61,14489.0,33.9042,33.9519,33.9042,33.9281,14489.0
2015-11-05 12:50:00,42.6,42.69,42.6,42.66,14938.0,33.9201,33.9918,33.9201,33.9679,14938.0
2015-11-05 13:00:00,42.67,42.74,42.67,42.72,13139.0,33.9758,34.0316,33.9758,34.0156,13139.0
2015-11-05 13:10:00,42.71,42.73,42.66,42.67,21052.0,34.0077,34.0236,33.9679,33.9758,21052.0
2015-11-05 13:20:00,42.68,42.69,42.57,42.57,19447.0,33.9838,33.9918,33.8962,33.8962,19447.0
2015-11-05 13:30:00,42.56,42.63,42.56,42.59,22731.0,33.8882,33.944,33.8882,33.9121,22731.0
2015-11-05 13:40:00,42.58,42.61,42.55,42.59,23827.0,33.9042,33.9281,33.8803,33.9121,23827.0
2015-11-05 13:50:00,42.6,42.61,42.57,42.6,15847.0,33.9201,33.9281,33.8962,33.9201,15847.0
2015-11-05 14:00:00,42.61,42.62,42.42,42.42,32492.0,33.9281,33.936,33.7768,33.7768,32492.0
2015-11-05 14:10:00,42.42,42.49,42.39,42.43,27712.0,33.7768,33.8325,33.7529,33.7847,27712.0
2015-11-05 14:20:00,42.43,42.46,42.4,42.41,23016.0,33.7847,33.8086,33.7608,33.7688,23016.0
2015-11-05 14:30:00,42.4,42.42,42.34,42.37,29833.0,33.7608,33.7768,33.7131,33.737,29833.0
2015-11-05 14:40:00,42.37,42.4,42.27,42.27,53983.0,33.737,33.7608,33.6573,33.6573,53983.0
2015-11-05 14:50:00,42.28,42.34,42.25,42.32,26597.0,33.6653,33.7131,33.6414,33.6971,26597.0
2015-11-05 15:00:00,42.32,42.33,42.23,42.31,41798.0,33.6971,33.7051,33.6255,33.6892,41798.0
2015-11-05 15:10:00,42.31,42.41,42.23,42.41,53041.0,33.6892,33.7688,33.6255,33.7688,53041.0
2015-11-05 15:20:00,42.41,42.55,42.38,42.54,64018.0,33.7688,33.8803,33.7449,33.8723,64018.0
2015-11-05 15:30:00,42.53,42.53,42.39,42.41,49286.0,33.8644,33.8644,33.7529,33.7688,49286.0
2015-11-05 15:40:00,42.41,42.45,42.28,42.31,117870.0,33.7688,33.8007,33.6653,33.6892,117870.0
2015-11-05 15:50:00,42.3,42.34,42.27,42.28,225970.0,33.6812,33.7131,33.6573,33.6653,225970.0
2015-11-06 09:30:00,41.86,41.91,41.6,41.91,99223.0,33.3309,33.3707,33.1239,33.3707,99223.0
2015-11-06 09:40:00,41.88,41.96,41.68,41.72,135643.0,33.3468,33.4105,33.1876,33.2194,135643.0
2015-11-06 09:50:00,41.7,41.72,41.45,41.47,37105.0,33.2035,33.2194,33.0044,33.0203,37105.0
2015-11-06 10:00:00,41.47,41.49,41.33,41.48,36268.0,33.0203,33.0363,32.9089,33.0283,36268.0
2015-11-06 10:10:00,41.47,41.54,41.42,41.46,36179.0,33.0203,33.0761,32.9805,33.0124,36179.0
2015-11-06 10:20:00,41.46,41.58,41.4,41.58,36518.0,33.0124,33.1079,32.9646,33.1079,36518.0
2015-11-06 10:30:00,41.56,41.68,41.53,41.66,27322.0,33.092,33.1876,33.0681,33.1716,27322.0
2015-11-06 10:40:00,41.67,41.8,41.67,41.8,27428.0,33.1796,33.2831,33.1796,33.2831,27428.0
2015-11-06 10:50:00,41.81,41.86,41.72,41.79,35881.0,33.2911,33.3309,33.2194,33.2751,35881.0
2015-11-06 11:00:00,41.76,41.78,41.65,41.78,32274.0,33.2513,33.2672,33.1637,33.2672,32274.0
2015-11-06 11:10:00,41.77,41.84,41.69,41.69,36624.0,33.2592,33.315,33.1955,33.1955,36624.0
2015-11-06 11:20:00,41.69,41.75,41.65,41.69,25273.0,33.1955,33.2433,33.1637,33.1955,25273.0
2015-11-06 11:30:00,41.69,41.81,41.67,41.76,37072.0,33.1955,33.2911,33.1796,33.2513,37072.0
2015-11-06 11:40:00,41.75,41.79,41.69,41.77,24271.0,33.2433,33.2751,33.1955,33.2592,24271.0
2015-11-06 11:50:00,41.77,41.82,41.71,41.73,85931.0,33.2592,33.299,33.2114,33.2274,85931.0
2015-11-06 12:00:00,41.73,41.84,41.65,41.84,75675.0,33.2274,33.315,33.1637,33.315,75675.0
2015-11-06 12:10:00,41.84,41.92,41.78,41.82,67387.0,33.315,33.3787,33.2672,33.299,67387.0
2015-11-06 12:20:00,41.81,41.81,41.67,41.77,23142.0,33.2911,33.2911,33.1796,33.2592,23142.0
2015-11-06 12:30:00,41.77,41.88,41.75,41.88,25752.0,33.2592,33.3468,33.2433,33.3468,25752.0
2015-11-06 12:40:00,41.88,42.0,41.87,41.96,26853.0,33.3468,33.4424,33.3388,33.4105,26853.0
2015-11-06 12:50:00,41.96,42.01,41.88,42.0,27510.0,33.4105,33.4503,33.3468,33.4424,27510.0
2015-11-06 13:00:00,42.01,42.08,42.0,42.07,23043.0,33.4503,33.5061,33.4424,33.4981,23043.0
2015-11-06 13:10:00,42.07,42.15,42.06,42.15,24120.0,33.4981,33.5618,33.4901,33.5618,24120.0
2015-11-06 13:20:00,42.15,42.18,42.13,42.14,20190.0,33.5618,33.5857,33.5459,33.5538,20190.0
2015-11-06 13:30:00,42.14,42.18,42.11,42.14,16616.0,33.5538,33.5857,33.5299,33.5538,16616.0
2015-11-06 13:40:00,42.14,42.16,42.06,42.09,23052.0,33.5538,33.5698,33.4901,33.514,23052.0
2015-11-06 13:50:00,42.11,42.18,42.02,42.08,29934.0,33.5299,33.5857,33.4583,33.5061,29934.0
2015-11-06 14:00:00,42.1,42.18,42.07,42.15,30978.0,33.522,33.5857,33.4981,33.5618,30978.0
2015-11-06 14:10:00,42.15,42.18,41.94,41.98,40446.0,33.5618,33.5857,33.3946,33.4264,40446.0
2015-11-06 14:20:00,41.98,42.05,41.98,42.05,20954.0,33.4264,33.4822,33.4264,33.4822,20954.0
2015-11-06 14:30:00,42.05,42.07,41.96,41.97,28030.0,33.4822,33.4981,33.4105,33.4185,28030.0
2015-11-06 14:40:00,41.97,42.1,41.96,42.08,35512.0,33.4185,33.522,33.4105,33.5061,35512.0
2015-11-06 14:50:00,42.09,42.13,42.04,42.09,41812.0,33.514,33.5459,33.4742,33.514,41812.0
2015-11-06 15:00:00,42.1,42.1,42.02,42.02,28340.0,33.522,33.522,33.4583,33.4583,28340.0
2015-11-06 15:10:00,42.02,42.09,41.99,42.03,48185.0,33.4583,33.514,33.4344,33.4662,48185.0
2015-11-06 15:20:00,42.04,42.07,42.01,42.03,49452.0,33.4742,33.4981,33.4503,33.4662,49452.0
2015-11-06 15:30:00,42.04,42.13,42.03,42.08,67048.0,33.4742,33.5459,33.4662,33.5061,67048.0
2015-11-06 15:40:00,42.07,42.11,42.05,42.11,74574.0,33.4981,33.5299,33.4822,33.5299,74574.0
2015-11-06 15:50:00,42.11,42.13,42.06,42.1,160933.0,33.5299,33.5459,33.4901,33.522,160933.0
2015-11-09 09:30:00,42.09,42.21,41.77,41.84,39244.0,33.514,33.6096,33.2592,33.315,39244.0
2015-11-09 09:40:00,41.87,42.0,41.79,41.88,36189.0,33.3388,33.4424,33.2751,33.3468,36189.0
2015-11-09 09:50:00,41.86,42.04,41.82,41.82,23984.0,33.3309,33.4742,33.299,33.299,23984.0
2015-11-09 10:00:00,41.81,41.86,41.72,41.78,28803.0,33.2911,33.3309,33.2194,33.2672,28803.0
2015-11-09 10:10:00,41.78,41.78,41.63,41.72,33582.0,33.2672,33.2672,33.1477,33.2194,33582.0
2015-11-09 10:20:00,41.72,41.75,41.61,41.63,27858.0,33.2194,33.2433,33.1318,33.1477,27858.0
2015-11-09 10:30:00,41.64,41.76,41.6,41.74,30956.0,33.1557,33.2513,33.1239,33.2353,30956.0
2015-11-09 10:40:00,41.74,41.86,41.66,41.8,30184.0,33.2353,33.3309,33.1716,33.2831,30184.0
2015-11-09 10:50:00,41.79,41.85,41.78,41.81,40664.0,33.2751,33.3229,33.2672,33.2911,40664.0
2015-11-09 11:00:00,41.8,41.83,41.63,41.63,27462.0,33.2831,33.307,33.1477,33.1477,27462.0
2015-11-09 11:10:00,41.63,41.65,41.48,41.52,36419.0,33.1477,33.1637,33.0283,33.0602,36419.0
2015-11-09 11:20:00,41.52,41.54,41.43,41.44,26346.0,33.0602,33.0761,32.9885,32.9965,26346.0
2015-11-09 11:30:00,41.43,41.52,41.42,41.5,27717.0,32.9885,33.0602,32.9805,33.0442,27717.0
2015-11-09 11:40:00,41.5,41.56,41.41,41.47,35822.0,33.0442,33.092,32.9726,33.0203,35822.0
2015-11-09 11:50:00,41.47,41.49,41.41,41.43,23542.0,33.0203,33.0363,32.9726,32.9885,23542.0
2015-11-09 12:00:00,41.42,41.45,41.3,41.45,72346.0,32.9805,33.0044,32.885,33.0044,72346.0
2015-11-09 12:10:00,41.44,41.51,41.42,41.48,19993.0,32.9965,33.0522,32.9805,33.0283,19993.0
2015-11-09 12:20:00,41.48,41.5,41.44,41.5,19572.0,33.0283,33.0442,32.9965,33.0442,19572.0
2015-11-09 12:30:00,41.49,41.54,41.47,41.54,17915.0,33.0363,33.0761,33.0203,33.0761,17915.0
2015-11-09 12:40:00,41.54,41.66,41.54,41.65,25452.0,33.0761,33.1716,33.0761,33.1637,25452.0
2015-11-09 12:50:00,41.66,41.7,41.63,41.69,19579.0,33.1716,33.2035,33.1477,33.1955,19579.0
2015-11-09 13:00:00,41.69,41.72,41.54,41.58,29721.0,33.1955,33.2194,33.0761,33.1079,29721.0
2015-11-09 13:10:00,41.59,41.6,41.48,41.54,25231.0,33.1159,33.1239,33.0283,33.0761,25231.0
2015-11-09 13:20:00,41.53,41.61,41.52,41.57,23603.0,33.0681,33.1318,33.0602,33.1,23603.0
2015-11-09 13:30:00,41.57,41.7,41.55,41.7,23852.0,33.1,33.2035,33.084,33.2035,23852.0
2015-11-09 13:40:00,41.69,41.72,41.63,41.64,16413.0,33.1955,33.2194,33.1477,33.1557,16413.0
2015-11-09 13:50:00,41.64,41.7,41.62,41.67,32456.0,33.1557,33.2035,33.1398,33.1796,32456.0
2015-11-09 14:00:00,41.67,41.77,41.64,41.76,32660.0,33.1796,33.2592,33.1557,33.2513,32660.0
2015-11-09 14:10:00,41.75,41.79,41.7,41.76,46810.0,33.2433,33.2751,33.2035,33.2513,46810.0
2015-11-09 14:20:00,41.76,41.84,41.75,41.8,27825.0,33.2513,33.315,33.2433,33.2831,27825.0
2015-11-09 14:30:00,41.8,41.86,41.73,41.74,32509.0,33.2831,33.3309,33.2274,33.2353,32509.0
2015-11-09 14:40:00,41.74,41.78,41.71,41.75,30721.0,33.2353,33.2672,33.2114,33.2433,30721.0
2015-11-09 14:50:00,41.75,41.76,41.69,41.73,29823.0,33.2433,33.2513,33.1955,33.2274,29823.0
2015-11-09 15:00:00,41.72,41.73,41.67,41.71,37861.0,33.2194,33.2274,33.1796,33.2114,37861.0
2015-11-09 15:10:00,41.7,41.72,41.59,41.64,60492.0,33.2035,33.2194,33.1159,33.1557,60492.0
2015-11-09 15:20:00,41.64,41.71,41.58,41.63,71768.0,33.1557,33.2114,33.1079,33.1477,71768.0
2015-11-09 15:30:00,41.63,41.77,41.63,41.75,77619.0,33.1477,33.2592,33.1477,33.2433,77619.0
2015-11-09 15:40:00,41.76,41.86,41.75,41.86,103326.0,33.2513,33.3309,33.2433,33.3309,103326.0
2015-11-09 15:50:00,41.86,41.87,41.71,41.77,235954.0,33.3309,33.3388,33.2114,33.2592,235954.0
2015-11-10 09:30:00,41.5,41.75,41.41,41.55,52587.0,33.0442,33.2433,32.9726,33.084,52587.0
2015-11-10 09:40:00,41.57,41.59,41.41,41.55,17899.0,33.1,33.1159,32.9726,33.084,17899.0
2015-11-10 09:50:00,41.52,41.61,41.47,41.5,20955.0,33.0602,33.1318,33.0203,33.0442,20955.0
2015-11-10 10:00:00,41.51,41.54,41.4,41.45,34440.0,33.0522,33.0761,32.9646,33.0044,34440.0
2015-11-10 10:10:00,41.45,41.52,41.35,41.35,47398.0,33.0044,33.0602,32.9248,32.9248,47398.0
2015-11-10 10:20:00,41.34,41.38,41.26,41.37,13021.0,32.9168,32.9487,32.8531,32.9407,13021.0
2015-11-10 10:30:00,41.37,41.46,41.35,41.44,30433.0,32.9407,33.0124,32.9248,32.9965,30433.0
2015-11-10 10:40:00,41.43,41.51,41.4,41.47,30069.0,32.9885,33.0522,32.9646,33.0203,30069.0
2015-11-10 10:50:00,41.47,41.47,41.41,41.43,11735.0,33.0203,33.0203,32.9726,32.9885,11735.0
2015-11-10 11:00:00,41.43,41.46,41.42,41.44,22728.0,32.9885,33.0124,32.9805,32.9965,22728.0
2015-11-10 11:10:00,41.44,41.52,41.42,41.48,17464.0,32.9965,33.0602,32.9805,33.0283,17464.0
2015-11-10 11:20:00,41.46,41.49,41.34,41.37,18667.0,33.0124,33.0363,32.9168,32.9407,18667.0
2015-11-10 11:30:00,41.37,41.4,41.34,41.35,12877.0,32.9407,32.9646,32.9168,32.9248,12877.0
2015-11-10 11:40:00,41.34,41.45,41.34,41.42,27382.0,32.9168,33.0044,32.9168,32.9805,27382.0
2015-11-10 11:50:00,41.42,41.46,41.39,41.45,17890.0,32.9805,33.0124,32.9566,33.0044,17890.0
2015-11-10 12:00:00,41.44,41.52,41.43,41.51,19084.0,32.9965,33.0602,32.9885,33.0522,19084.0
2015-11-10 12:10:00,41.52,41.59,41.51,41.57,18846.0,33.0602,33.1159,33.0522,33.1,18846.0
2015-11-10 12:20:00,41.57,41.64,41.54,41.54,27266.0,33.1,33.1557,33.0761,33.0761,27266.0
2015-11-10 12:30:00,41.54,41.57,41.49,41.53,20402.0,33.0761,33.1,33.0363,33.0681,20402.0
2015-11-10 12:40:00,41.52,41.58,41.5,41.57,12461.0,33.0602,33.1079,33.0442,33.1,12461.0
2015-11-10 12:50:00,41.58,41.65,41.57,41.59,14669.0,33.1079,33.1637,33.1,33.1159,14669.0
2015-11-10 13:00:00,41.58,41.61,41.54,41.55,14962.0,33.1079,33.1318,33.0761,33.084,14962.0
2015-11-10 13:10:00,41.55,41.6,41.52,41.53,54789.0,33.084,33.1239,33.0602,33.0681,54789.0
2015-11-10 13:20:00,41.52,41.55,41.5,41.54,13731.0,33.0602,33.084,33.0442,33.0761,13731.0
2015-11-10 13:30:00,41.55,41.56,41.52,41.55,26944.0,33.084,33.092,33.0602,33.084,26944.0
2015-11-10 13:40:00,41.55,41.61,41.54,41.57,21663.0,33.084,33.1318,33.0761,33.1,21663.0
2015-11-10 13:50:00,41.57,41.64,41.57,41.63,16321.0,33.1,33.1557,33.1,33.1477,16321.0
2015-11-10 14:00:00,41.62,41.62,41.55,41.55,33322.0,33.1398,33.1398,33.084,33.084,33322.0
2015-11-10 14:10:00,41.55,41.59,41.55,41.55,19653.0,33.084,33.1159,33.084,33.084,19653.0
2015-11-10 14:20:00,41.55,41.58,41.55,41.57,32903.0,33.084,33.1079,33.084,33.1,32903.0
2015-11-10 14:30:00,41.58,41.65,41.58,41.63,20982.0,33.1079,33.1637,33.1079,33.1477,20982.0
2015-11-10 14:40:00,41.61,41.75,41.61,41.74,128807.0,33.1318,33.2433,33.1318,33.2353,128807.0
2015-11-10 14:50:00,41.75,41.77,41.73,41.75,54119.0,33.2433,33.2592,33.2274,33.2433,54119.0
2015-11-10 15:00:00,41.75,41.77,41.72,41.77,40359.0,33.2433,33.2592,33.2194,33.2592,40359.0
2015-11-10 15:10:00,41.76,41.78,41.7,41.72,39720.0,33.2513,33.2672,33.2035,33.2194,39720.0
2015-11-10 15:20:00,41.71,41.74,41.67,41.72,49968.0,33.2114,33.2353,33.1796,33.2194,49968.0
2015-11-10 15:30:00,41.71,41.76,41.67,41.73,46222.0,33.2114,33.2513,33.1796,33.2274,46222.0
2015-11-10 15:40:00,41.73,41.76,41.7,41.73,84540.0,33.2274,33.2513,33.2035,33.2274,84540.0
2015-11-10 15:50:00,41.72,41.73,41.67,41.72,130921.0,33.2194,33.2274,33.1796,33.2194,130921.0
2015-11-11 09:30:00,41.96,41.98,41.57,41.59,70535.0,33.4105,33.4264,33.1,33.1159,70535.0
2015-11-11 09:40:00,41.59,41.76,41.51,41.54,77848.0,33.1159,33.2513,33.0522,33.0761,77848.0
2015-11-11 09:50:00,41.56,41.57,41.28,41.31,45718.0,33.092,33.1,32.8691,32.8929,45718.0
2015-11-11 10:00:00,41.32,41.37,41.21,41.21,33241.0,32.9009,32.9407,32.8133,32.8133,33241.0
2015-11-11 10:10:00,41.2,41.23,41.07,41.15,28775.0,32.8054,32.8292,32.7018,32.7655,28775.0
2015-11-11 10:20:00,41.14,41.17,40.97,40.97,28900.0,32.7576,32.7815,32.6222,32.6222,28900.0
2015-11-11 10:30:00,40.97,41.05,40.91,40.97,61320.0,32.6222,32.6859,32.5744,32.6222,61320.0
2015-11-11 10:40:00,40.98,41.08,40.94,41.05,31716.0,32.6302,32.7098,32.5983,32.6859,31716.0
2015-11-11 10:50:00,41.06,41.15,41.02,41.06,21504.0,32.6939,32.7655,32.662,32.6939,21504.0
2015-11-11 11:00:00,41.07,41.11,41.03,41.03,23080.0,32.7018,32.7337,32.67,32.67,23080.0
2015-11-11 11:10:00,41.03,41.05,40.9,40.92,35725.0,32.67,32.6859,32.5665,32.5824,35725.0
2015-11-11 11:20:00,40.92,40.97,40.92,40.96,26905.0,32.5824,32.6222,32.5824,32.6143,26905.0
2015-11-11 11:30:00,40.95,41.12,40.95,41.12,35475.0,32.6063,32.7417,32.6063,32.7417,35475.0
2015-11-11 11:40:00,41.12,41.27,41.11,41.26,26480.0,32.7417,32.8611,32.7337,32.8531,26480.0
2015-11-11 11:50:00,41.27,41.41,41.23,41.36,22437.0,32.8611,32.9726,32.8292,32.9328,22437.0
2015-11-11 12:00:00,41.37,41.4,41.33,41.33,13657.0,32.9407,32.9646,32.9089,32.9089,13657.0
2015-11-11 12:10:00,41.34,41.43,41.33,41.4,47229.0,32.9168,32.9885,32.9089,32.9646,47229.0
2015-11-11 12:20:00,41.39,41.42,41.3,41.39,46099.0,32.9566,32.9805,32.885,32.9566,46099.0
2015-11-11 12:30:00,41.39,41.42,41.32,41.33,41085.0,32.9566,32.9805,32.9009,32.9089,41085.0
2015-11-11 12:40:00,41.32,41.33,41.28,41.29,11739.0,32.9009,32.9089,32.8691,32.877,11739.0
2015-11-11 12:50:00,41.29,41.3,41.24,41.28,22258.0,32.877,32.885,32.8372,32.8691,22258.0
2015-11-11 13:00:00,41.28,41.3,41.16,41.18,23690.0,32.8691,32.885,32.7735,32.7894,23690.0
2015-11-11 13:10:00,41.18,41.18,41.12,41.13,18274.0,32.7894,32.7894,32.7417,32.7496,18274.0
2015-11-11 13:20:00,41.14,41.18,41.11,41.15,31112.0,32.7576,32.7894,32.7337,32.7655,31112.0
2015-11-11 13:30:00,41.14,41.19,41.11,41.19,28181.0,32.7576,32.7974,32.7337,32.7974,28181.0
2015-11-11 13:40:00,41.18,41.28,41.18,41.25,20395.0,32.7894,32.8691,32.7894,32.8452,20395.0
2015-11-11 13:50:00,41.24,41.26,41.19,41.19,30769.0,32.8372,32.8531,32.7974,32.7974,30769.0
2015-11-11 14:00:00,41.18,41.23,41.18,41.23,21399.0,32.7894,32.8292,32.7894,32.8292,21399.0
2015-11-11 14:10:00,41.22,41.26,41.19,41.24,41891.0,32.8213,32.8531,32.7974,32.8372,41891.0
2015-11-11 14:20:00,41.24,41.34,41.22,41.34,19067.0,32.8372,32.9168,32.8213,32.9168,19067.0
2015-11-11 14:30:00,41.34,41.35,41.28,41.29,16218.0,32.9168,32.9248,32.8691,32.877,16218.0
2015-11-11 14:40:00,41.29,41.32,41.25,41.27,33656.0,32.877,32.9009,32.8452,32.8611,33656.0
2015-11-11 14:50:00,41.27,41.28,41.2,41.2,24869.0,32.8611,32.8691,32.8054,32.8054,24869.0
2015-11-11 15:00:00,41.19,41.25,41.17,41.2,38335.0,32.7974,32.8452,32.7815,32.8054,38335.0
2015-11-11 15:10:00,41.2,41.26,41.2,41.22,37864.0,32.8054,32.8531,32.8054,32.8213,37864.0
2015-11-11 15:20:00,41.22,41.34,41.22,41.34,36852.0,32.8213,32.9168,32.8213,32.9168,36852.0
2015-11-11 15:30:00,41.34,41.35,41.21,41.26,61965.0,32.9168,32.9248,32.8133,32.8531,61965.0
2015-11-11 15:40:00,41.27,41.29,41.21,41.22,64961.0,32.8611,32.877,32.8133,32.8213,64961.0
2015-11-11 15:50:00,41.21,41.23,41.18,41.21,140468.0,32.8133,32.8292,32.7894,32.8133,140468.0
2015-11-12 09:30:00,40.54,40.55,39.57,39.73,171983.0,32.2798,32.2878,31.5075,31.6349,171983.0
2015-11-12 09:40:00,39.74,39.82,39.38,39.47,153322.0,31.6428,31.7065,31.3562,31.4278,153322.0
2015-11-12 09:50:00,39.46,39.86,39.37,39.84,112568.0,31.4199,31.7384,31.3482,31.7225,112568.0
2015-11-12 10:00:00,39.83,39.83,39.56,39.59,78816.0,31.7145,31.7145,31.4995,31.5234,78816.0
2015-11-12 10:10:00,39.61,39.7,39.51,39.65,50290.0,31.5393,31.611,31.4597,31.5712,50290.0
2015-11-12 10:20:00,39.64,39.64,39.42,39.44,49581.0,31.5632,31.5632,31.388,31.404,49581.0
2015-11-12 10:30:00,39.43,39.68,39.33,39.68,112963.0,31.396,31.5951,31.3164,31.5951,112963.0
2015-11-12 10:40:00,39.67,39.85,39.67,39.73,94816.0,31.5871,31.7304,31.5871,31.6349,94816.0
2015-11-12 10:50:00,39.73,39.88,39.72,39.84,52324.0,31.6349,31.7543,31.6269,31.7225,52324.0
2015-11-12 11:00:00,39.84,39.89,39.71,39.76,65676.0,31.7225,31.7623,31.6189,31.6588,65676.0
2015-11-12 11:10:00,39.75,39.83,39.62,39.64,202055.0,31.6508,31.7145,31.5473,31.5632,202055.0
2015-11-12 11:20:00,39.64,39.65,39.59,39.62,48114.0,31.5632,31.5712,31.5234,31.5473,48114.0
2015-11-12 11:30:00,39.62,39.83,39.6,39.83,104780.0,31.5473,31.7145,31.5314,31.7145,104780.0
2015-11-12 11:40:00,39.82,39.94,39.79,39.85,83295.0,31.7065,31.8021,31.6826,31.7304,83295.0
2015-11-12 11:50:00,39.85,39.89,39.8,39.89,36050.0,31.7304,31.7623,31.6906,31.7623,36050.0
2015-11-12 12:00:00,39.89,39.95,39.88,39.88,34497.0,31.7623,31.81,31.7543,31.7543,34497.0
2015-11-12 12:10:00,39.89,39.94,39.88,39.94,75126.0,31.7623,31.8021,31.7543,31.8021,75126.0
2015-11-12 12:20:00,39.94,40.02,39.91,39.99,111159.0,31.8021,31.8658,31.7782,31.8419,111159.0
2015-11-12 12:30:00,40.0,40.03,39.96,40.0,58626.0,31.8499,31.8737,31.818,31.8499,58626.0
2015-11-12 12:40:00,40.01,40.11,40.0,40.1,38809.0,31.8578,31.9374,31.8499,31.9295,38809.0
2015-11-12 12:50:00,40.1,40.2,40.08,40.15,67713.0,31.9295,32.0091,31.9136,31.9693,67713.0
2015-11-12 13:00:00,40.16,40.25,40.15,40.19,45346.0,31.9773,32.0489,31.9693,32.0011,45346.0
2015-11-12 13:10:00,40.2,40.34,40.19,40.34,49423.0,32.0091,32.1206,32.0011,32.1206,49423.0
2015-11-12 13:20:00,40.34,40.38,40.29,40.35,61728.0,32.1206,32.1524,32.0808,32.1285,61728.0
2015-11-12 13:30:00,40.36,40.39,40.23,40.29,53068.0,32.1365,32.1604,32.033,32.0808,53068.0
2015-11-12 13:40:00,40.29,40.3,40.22,40.29,45519.0,32.0808,32.0887,32.025,32.0808,45519.0
2015-11-12 13:50:00,40.29,40.37,40.26,40.37,32493.0,32.0808,32.1445,32.0569,32.1445,32493.0
2015-11-12 14:00:00,40.37,40.37,40.18,40.2,53392.0,32.1445,32.1445,31.9932,32.0091,53392.0
2015-11-12 14:10:00,40.2,40.23,40.18,40.2,120334.0,32.0091,32.033,31.9932,32.0091,120334.0
2015-11-12 14:20:00,40.2,40.26,40.19,40.25,68042.0,32.0091,32.0569,32.0011,32.0489,68042.0
2015-11-12 14:30:00,40.25,40.31,40.23,40.25,51813.0,32.0489,32.0967,32.033,32.0489,51813.0
2015-11-12 14:40:00,40.25,40.29,40.21,40.23,52915.0,32.0489,32.0808,32.0171,32.033,52915.0
2015-11-12 14:50:00,40.23,40.25,40.1,40.14,72997.0,32.033,32.0489,31.9295,31.9613,72997.0
2015-11-12 15:00:00,40.14,40.21,40.12,40.19,52259.0,31.9613,32.0171,31.9454,32.0011,52259.0
2015-11-12 15:10:00,40.18,40.26,40.18,40.26,69311.0,31.9932,32.0569,31.9932,32.0569,69311.0
2015-11-12 15:20:00,40.26,40.26,40.19,40.2,47486.0,32.0569,32.0569,32.0011,32.0091,47486.0
2015-11-12 15:30:00,40.2,40.21,40.1,40.12,91224.0,32.0091,32.0171,31.9295,31.9454,91224.0
2015-11-12 15:40:00,40.12,40.21,40.07,40.18,147903.0,31.9454,32.0171,31.9056,31.9932,147903.0
2015-11-12 15:50:00,40.17,40.17,40.09,40.11,268262.0,31.9852,31.9852,31.9215,31.9374,268262.0
2015-11-13 09:30:00,40.12,40.5,40.11,40.5,61826.0,31.9454,32.248,31.9374,32.248,61826.0
2015-11-13 09:40:00,40.49,40.54,40.23,40.46,38868.0,32.24,32.2798,32.033,32.2161,38868.0
2015-11-13 09:50:00,40.46,40.51,40.36,40.48,21019.0,32.2161,32.2559,32.1365,32.2321,21019.0
2015-11-13 10:00:00,40.43,40.44,40.24,40.32,26517.0,32.1922,32.2002,32.041,32.1047,26517.0
2015-11-13 10:10:00,40.3,40.34,40.22,40.33,43008.0,32.0887,32.1206,32.025,32.1126,43008.0
2015-11-13 10:20:00,40.32,40.51,40.32,40.41,25145.0,32.1047,32.2559,32.1047,32.1763,25145.0
2015-11-13 10:30:00,40.42,40.52,40.38,40.52,23375.0,32.1843,32.2639,32.1524,32.2639,23375.0
2015-11-13 10:40:00,40.52,40.61,40.51,40.61,24690.0,32.2639,32.3356,32.2559,32.3356,24690.0
2015-11-13 10:50:00,40.63,40.73,40.59,40.69,24895.0,32.3515,32.4311,32.3196,32.3993,24895.0
2015-11-13 11:00:00,40.69,40.69,40.6,40.62,25796.0,32.3993,32.3993,32.3276,32.3435,25796.0
2015-11-13 11:10:00,40.63,40.63,40.41,40.47,37337.0,32.3515,32.3515,32.1763,32.2241,37337.0
2015-11-13 11:20:00,40.5,40.73,40.48,40.69,18637.0,32.248,32.4311,32.2321,32.3993,18637.0
2015-11-13 11:30:00,40.68,40.73,40.61,40.66,22722.0,32.3913,32.4311,32.3356,32.3754,22722.0
2015-11-13 11:40:00,40.66,40.8,40.63,40.76,18129.0,32.3754,32.4869,32.3515,32.455,18129.0
2015-11-13 11:50:00,40.76,40.99,40.75,40.99,49979.0,32.455,32.6381,32.447,32.6381,49979.0
2015-11-13 12:00:00,41.0,41.06,40.91,41.05,28051.0,32.6461,32.6939,32.5744,32.6859,28051.0
2015-11-13 12:10:00,41.06,41.2,41.05,41.15,28129.0,32.6939,32.8054,32.6859,32.7655,28129.0
2015-11-13 12:20:00,41.14,41.19,41.01,41.02,24991.0,32.7576,32.7974,32.6541,32.662,24991.0
2015-11-13 12:30:00,40.99,41.01,40.91,40.91,19130.0,32.6381,32.6541,32.5744,32.5744,19130.0
2015-11-13 12:40:00,40.9,40.9,40.79,40.8,12325.0,32.5665,32.5665,32.4789,32.4869,12325.0
2015-11-13 12:50:00,40.8,40.95,40.8,40.95,18812.0,32.4869,32.6063,32.4869,32.6063,18812.0
2015-11-13 13:00:00,40.95,41.03,40.86,40.87,26449.0,32.6063,32.67,32.5346,32.5426,26449.0
2015-11-13 13:10:00,40.88,40.96,40.86,40.96,20623.0,32.5506,32.6143,32.5346,32.6143,20623.0
2015-11-13 13:20:00,40.94,41.03,40.91,41.02,22487.0,32.5983,32.67,32.5744,32.662,22487.0
2015-11-13 13:30:00,41.03,41.04,40.76,40.76,29717.0,32.67,32.678,32.455,32.455,29717.0
2015-11-13 13:40:00,40.75,40.82,40.75,40.77,16016.0,32.447,32.5028,32.447,32.463,16016.0
2015-11-13 13:50:00,40.76,40.9,40.76,40.8,25209.0,32.455,32.5665,32.455,32.4869,25209.0
2015-11-13 14:00:00,40.79,40.87,40.79,40.84,19954.0,32.4789,32.5426,32.4789,32.5187,19954.0
2015-11-13 14:10:00,40.84,40.89,40.82,40.87,26232.0,32.5187,32.5585,32.5028,32.5426,26232.0
2015-11-13 14:20:00,40.87,40.89,40.83,40.83,11880.0,32.5426,32.5585,32.5107,32.5107,11880.0
2015-11-13 14:30:00,40.84,40.85,40.77,40.78,25349.0,32.5187,32.5267,32.463,32.4709,25349.0
2015-11-13 14:40:00,40.79,40.79,40.64,40.68,26205.0,32.4789,32.4789,32.3595,32.3913,26205.0
2015-11-13 14:50:00,40.68,40.71,40.61,40.66,27192.0,32.3913,32.4152,32.3356,32.3754,27192.0
2015-11-13 15:00:00,40.66,40.75,40.66,40.72,20752.0,32.3754,32.447,32.3754,32.4232,20752.0
2015-11-13 15:10:00,40.71,40.81,40.68,40.68,41895.0,32.4152,32.4948,32.3913,32.3913,41895.0
2015-11-13 15:20:00,40.67,40.72,40.65,40.69,23027.0,32.3833,32.4232,32.3674,32.3993,23027.0
2015-11-13 15:30:00,40.68,40.76,40.62,40.68,43273.0,32.3913,32.455,32.3435,32.3913,43273.0
2015-11-13 15:40:00,40.67,40.71,40.59,40.64,72317.0,32.3833,32.4152,32.3196,32.3595,72317.0
2015-11-13 15:50:00,40.64,40.66,40.61,40.64,104021.0,32.3595,32.3754,32.3356,32.3595,104021.0
2015-11-16 09:30:00,40.59,41.13,40.47,41.1,45245.0,32.3196,32.7496,32.2241,32.7257,45245.0
2015-11-16 09:40:00,41.15,41.41,41.11,41.15,30314.0,32.7655,32.9726,32.7337,32.7655,30314.0
2015-11-16 09:50:00,41.17,41.21,40.85,40.97,306872.0,32.7815,32.8133,32.5267,32.6222,306872.0
2015-11-16 10:00:00,40.91,40.96,40.6,40.61,41687.0,32.5744,32.6143,32.3276,32.3356,41687.0
2015-11-16 10:10:00,40.63,40.86,40.58,40.8,25340.0,32.3515,32.5346,32.3117,32.4869,25340.0
2015-11-16 10:20:00,40.79,40.98,40.75,40.87,17029.0,32.4789,32.6302,32.447,32.5426,17029.0
2015-11-16 10:30:00,40.87,40.87,40.6,40.65,12499.0,32.5426,32.5426,32.3276,32.3674,12499.0
2015-11-16 10:40:00,40.66,40.77,40.64,40.64,31314.0,32.3754,32.463,32.3595,32.3595,31314.0
2015-11-16 10:50:00,40.63,40.63,40.45,40.48,20350.0,32.3515,32.3515,32.2082,32.2321,20350.0
2015-11-16 11:00:00,40.48,40.6,40.47,40.53,10207.0,32.2321,32.3276,32.2241,32.2719,10207.0
2015-11-16 11:10:00,40.51,40.6,40.45,40.54,25034.0,32.2559,32.3276,32.2082,32.2798,25034.0
2015-11-16 11:20:00,40.57,40.63,40.47,40.48,21310.0,32.3037,32.3515,32.2241,32.2321,21310.0
2015-11-16 11:30:00,40.51,40.59,40.49,40.58,20906.0,32.2559,32.3196,32.24,32.3117,20906.0
2015-11-16 11:40:00,40.57,40.7,40.57,40.67,15826.0,32.3037,32.4072,32.3037,32.3833,15826.0
2015-11-16 11:50:00,40.66,40.66,40.54,40.61,18640.0,32.3754,32.3754,32.2798,32.3356,18640.0
2015-11-16 12:00:00,40.61,40.72,40.59,40.65,14132.0,32.3356,32.4232,32.3196,32.3674,14132.0
2015-11-16 12:10:00,40.66,40.67,40.6,40.66,9865.0,32.3754,32.3833,32.3276,32.3754,9865.0
2015-11-16 12:20:00,40.67,40.78,40.67,40.69,12782.0,32.3833,32.4709,32.3833,32.3993,12782.0
2015-11-16 12:30:00,40.7,40.81,40.7,40.74,16132.0,32.4072,32.4948,32.4072,32.4391,16132.0
2015-11-16 12:40:00,40.73,40.75,40.68,40.68,23475.0,32.4311,32.447,32.3913,32.3913,23475.0
2015-11-16 12:50:00,40.67,40.67,40.55,40.58,16210.0,32.3833,32.3833,32.2878,32.3117,16210.0
2015-11-16 13:00:00,40.58,40.68,40.57,40.67,11730.0,32.3117,32.3913,32.3037,32.3833,11730.0
2015-11-16 13:10:00,40.68,40.76,40.67,40.76,15825.0,32.3913,32.455,32.3833,32.455,15825.0
2015-11-16 13:20:00,40.75,40.85,40.73,40.73,27129.0,32.447,32.5267,32.4311,32.4311,27129.0
2015-11-16 13:30:00,40.73,40.76,40.68,40.73,17875.0,32.4311,32.455,32.3913,32.4311,17875.0
2015-11-16 13:40:00,40.74,40.8,40.74,40.79,10187.0,32.4391,32.4869,32.4391,32.4789,10187.0
2015-11-16 13:50:00,40.8,40.88,40.77,40.86,14157.0,32.4869,32.5506,32.463,32.5346,14157.0
2015-11-16 14:00:00,40.89,40.93,40.85,40.87,15061.0,32.5585,32.5904,32.5267,32.5426,15061.0
2015-11-16 14:10:00,40.87,40.93,40.86,40.93,19018.0,32.5426,32.5904,32.5346,32.5904,19018.0
2015-11-16 14:20:00,40.94,40.98,40.92,40.92,31331.0,32.5983,32.6302,32.5824,32.5824,31331.0
2015-11-16 14:30:00,40.92,41.01,40.92,40.98,15858.0,32.5824,32.6541,32.5824,32.6302,15858.0
2015-11-16 14:40:00,40.98,40.99,40.91,40.93,18231.0,32.6302,32.6381,32.5744,32.5904,18231.0
2015-11-16 14:50:00,40.93,40.94,40.87,40.92,17596.0,32.5904,32.5983,32.5426,32.5824,17596.0
2015-11-16 15:00:00,40.92,41.03,40.91,41.02,36055.0,32.5824,32.67,32.5744,32.662,36055.0
2015-11-16 15:10:00,41.02,41.08,41.02,41.05,28481.0,32.662,32.7098,32.662,32.6859,28481.0
2015-11-16 15:20:00,41.05,41.21,41.05,41.12,52099.0,32.6859,32.8133,32.6859,32.7417,52099.0
2015-11-16 15:30:00,41.12,41.14,41.07,41.08,51466.0,32.7417,32.7576,32.7018,32.7098,51466.0
2015-11-16 15:40:00,41.08,41.1,41.01,41.07,70266.0,32.7098,32.7257,32.6541,32.7018,70266.0
2015-11-16 15:50:00,41.06,41.11,41.04,41.1,107747.0,32.6939,32.7337,32.678,32.7257,107747.0
2015-11-17 09:30:00,41.14,41.14,40.6,40.62,52669.0,32.7576,32.7576,32.3276,32.3435,52669.0
2015-11-17 09:40:00,40.62,40.82,40.59,40.63,27172.0,32.3435,32.5028,32.3196,32.3515,27172.0
2015-11-17 09:50:00,40.66,40.74,40.56,40.71,60474.0,32.3754,32.4391,32.2958,32.4152,60474.0
2015-11-17 10:00:00,40.71,40.76,40.45,40.64,116423.0,32.4152,32.455,32.2082,32.3595,116423.0
2015-11-17 10:10:00,40.66,40.8,40.6,40.6,16044.0,32.3754,32.4869,32.3276,32.3276,16044.0
2015-11-17 10:20:00,40.62,40.86,40.61,40.84,26441.0,32.3435,32.5346,32.3356,32.5187,26441.0
2015-11-17 10:30:00,40.83,41.0,40.78,40.98,13189.0,32.5107,32.6461,32.4709,32.6302,13189.0
2015-11-17 10:40:00,40.97,41.13,40.92,41.13,25005.0,32.6222,32.7496,32.5824,32.7496,25005.0
2015-11-17 10:50:00,41.12,41.14,40.9,40.95,39755.0,32.7417,32.7576,32.5665,32.6063,39755.0
2015-11-17 11:00:00,40.95,41.07,40.94,41.01,35372.0,32.6063,32.7018,32.5983,32.6541,35372.0
2015-11-17 11:10:00,41.01,41.14,40.98,41.14,29707.0,32.6541,32.7576,32.6302,32.7576,29707.0
2015-11-17 11:20:00,41.14,41.2,41.06,41.13,38526.0,32.7576,32.8054,32.6939,32.7496,38526.0
2015-11-17 11:30:00,41.12,41.23,41.06,41.11,18958.0,32.7417,32.8292,32.6939,32.7337,18958.0
2015-11-17 11:40:00,41.12,41.14,40.95,40.99,18412.0,32.7417,32.7576,32.6063,32.6381,18412.0
2015-11-17 11:50:00,41.0,41.1,40.99,41.01,20697.0,32.6461,32.7257,32.6381,32.6541,20697.0
2015-11-17 12:00:00,41.01,41.02,40.92,40.95,45589.0,32.6541,32.662,32.5824,32.6063,45589.0
2015-11-17 12:10:00,40.95,40.97,40.84,40.84,23016.0,32.6063,32.6222,32.5187,32.5187,23016.0
2015-11-17 12:20:00,40.83,40.83,40.68,40.71,30813.0,32.5107,32.5107,32.3913,32.4152,30813.0
2015-11-17 12:30:00,40.73,40.76,40.61,40.64,10091.0,32.4311,32.455,32.3356,32.3595,10091.0
2015-11-17 12:40:00,40.63,40.71,40.59,40.71,25576.0,32.3515,32.4152,32.3196,32.4152,25576.0
2015-11-17 12:50:00,40.72,40.75,40.7,40.74,9301.0,32.4232,32.447,32.4072,32.4391,9301.0
2015-11-17 13:00:00,40.74,40.79,40.63,40.64,20287.0,32.4391,32.4789,32.3515,32.3595,20287.0
2015-11-17 13:10:00,40.63,40.71,40.58,40.58,10554.0,32.3515,32.4152,32.3117,32.3117,10554.0
2015-11-17 13:20:00,40.58,40.61,40.49,40.52,15726.0,32.3117,32.3356,32.24,32.2639,15726.0
2015-11-17 13:30:00,40.52,40.6,40.49,40.5,18927.0,32.2639,32.3276,32.24,32.248,18927.0
2015-11-17 13:40:00,40.49,40.6,40.46,40.59,32634.0,32.24,32.3276,32.2161,32.3196,32634.0
2015-11-17 13:50:00,40.58,40.69,40.56,40.66,25953.0,32.3117,32.3993,32.2958,32.3754,25953.0
2015-11-17 14:00:00,40.65,40.81,40.63,40.8,29458.0,32.3674,32.4948,32.3515,32.4869,29458.0
2015-11-17 14:10:00,40.79,40.82,40.73,40.73,40485.0,32.4789,32.5028,32.4311,32.4311,40485.0
2015-11-17 14:20:00,40.73,40.73,40.55,40.56,38172.0,32.4311,32.4311,32.2878,32.2958,38172.0
2015-11-17 14:30:00,40.57,40.63,40.48,40.63,73662.0,32.3037,32.3515,32.2321,32.3515,73662.0
2015-11-17 14:40:00,40.64,40.71,40.49,40.55,41675.0,32.3595,32.4152,32.24,32.2878,41675.0
2015-11-17 14:50:00,40.56,40.59,40.48,40.59,26283.0,32.2958,32.3196,32.2321,32.3196,26283.0
2015-11-17 15:00:00,40.59,40.6,40.43,40.45,38019.0,32.3196,32.3276,32.1922,32.2082,38019.0
2015-11-17 15:10:00,40.44,40.5,40.39,40.46,49388.0,32.2002,32.248,32.1604,32.2161,49388.0
2015-11-17 15:20:00,40.45,40.47,40.39,40.46,62773.0,32.2082,32.2241,32.1604,32.2161,62773.0
2015-11-17 15:30:00,40.46,40.62,40.44,40.55,80439.0,32.2161,32.3435,32.2002,32.2878,80439.0
2015-11-17 15:40:00,40.55,40.71,40.55,40.58,78926.0,32.2878,32.4152,32.2878,32.3117,78926.0
2015-11-17 15:50:00,40.58,40.63,40.49,40.53,247349.0,32.3117,32.3515,32.24,32.2719,247349.0
2015-11-18 09:30:00,41.01,41.27,40.93,41.21,49443.0,32.6541,32.8611,32.5904,32.8133,49443.0
2015-11-18 09:40:00,41.21,41.47,41.15,41.45,43300.0,32.8133,33.0203,32.7655,33.0044,43300.0
2015-11-18 09:50:00,41.46,41.69,41.41,41.59,37090.0,33.0124,33.1955,32.9726,33.1159,37090.0
2015-11-18 10:00:00,41.59,41.66,41.53,41.61,24899.0,33.1159,33.1716,33.0681,33.1318,24899.0
2015-11-18 10:10:00,41.6,41.63,41.48,41.63,27137.0,33.1239,33.1477,33.0283,33.1477,27137.0
2015-11-18 10:20:00,41.62,41.68,41.56,41.61,25034.0,33.1398,33.1876,33.092,33.1318,25034.0
2015-11-18 10:30:00,41.62,41.66,41.47,41.61,35754.0,33.1398,33.1716,33.0203,33.1318,35754.0
2015-11-18 10:40:00,41.61,41.76,41.61,41.63,23217.0,33.1318,33.2513,33.1318,33.1477,23217.0
2015-11-18 10:50:00,41.62,41.7,41.56,41.7,19689.0,33.1398,33.2035,33.092,33.2035,19689.0
2015-11-18 11:00:00,41.7,41.7,41.56,41.61,18859.0,33.2035,33.2035,33.092,33.1318,18859.0
2015-11-18 11:10:00,41.61,41.7,41.56,41.6,17425.0,33.1318,33.2035,33.092,33.1239,17425.0
2015-11-18 11:20:00,41.59,41.75,41.59,41.7,32711.0,33.1159,33.2433,33.1159,33.2035,32711.0
2015-11-18 11:30:00,41.71,41.75,41.66,41.71,29284.0,33.2114,33.2433,33.1716,33.2114,29284.0
2015-11-18 11:40:00,41.7,41.79,41.69,41.77,33629.0,33.2035,33.2751,33.1955,33.2592,33629.0
2015-11-18 11:50:00,41.77,41.81,41.66,41.68,26298.0,33.2592,33.2911,33.1716,33.1876,26298.0
2015-11-18 12:00:00,41.68,41.7,41.51,41.51,27582.0,33.1876,33.2035,33.0522,33.0522,27582.0
2015-11-18 12:10:00,41.51,41.7,41.5,41.7,15316.0,33.0522,33.2035,33.0442,33.2035,15316.0
2015-11-18 12:20:00,41.7,41.76,41.64,41.69,23429.0,33.2035,33.2513,33.1557,33.1955,23429.0
2015-11-18 12:30:00,41.7,41.72,41.6,41.62,20954.0,33.2035,33.2194,33.1239,33.1398,20954.0
2015-11-18 12:40:00,41.62,41.62,41.56,41.62,13647.0,33.1398,33.1398,33.092,33.1398,13647.0
2015-11-18 12:50:00,41.62,41.7,41.62,41.67,12650.0,33.1398,33.2035,33.1398,33.1796,12650.0
2015-11-18 13:00:00,41.66,41.76,41.66,41.7,25695.0,33.1716,33.2513,33.1716,33.2035,25695.0
2015-11-18 13:10:00,41.7,41.82,41.69,41.75,25926.0,33.2035,33.299,33.1955,33.2433,25926.0
2015-11-18 13:20:00,41.75,41.8,41.73,41.73,16799.0,33.2433,33.2831,33.2274,33.2274,16799.0
2015-11-18 13:30:00,41.75,41.81,41.69,41.81,17267.0,33.2433,33.2911,33.1955,33.2911,17267.0
2015-11-18 13:40:00,41.81,41.9,41.8,41.82,31571.0,33.2911,33.3627,33.2831,33.299,31571.0
2015-11-18 13:50:00,41.83,41.84,41.78,41.79,31295.0,33.307,33.315,33.2672,33.2751,31295.0
2015-11-18 14:00:00,41.79,41.98,41.73,41.98,47066.0,33.2751,33.4264,33.2274,33.4264,47066.0
2015-11-18 14:10:00,41.97,42.11,41.97,42.01,26790.0,33.4185,33.5299,33.4185,33.4503,26790.0
2015-11-18 14:20:00,42.0,42.03,41.92,41.97,17569.0,33.4424,33.4662,33.3787,33.4185,17569.0
2015-11-18 14:30:00,41.96,41.97,41.87,41.91,20419.0,33.4105,33.4185,33.3388,33.3707,20419.0
2015-11-18 14:40:00,41.9,42.03,41.9,41.97,43535.0,33.3627,33.4662,33.3627,33.4185,43535.0
2015-11-18 14:50:00,41.97,42.01,41.94,42.0,52490.0,33.4185,33.4503,33.3946,33.4424,52490.0
2015-11-18 15:00:00,41.99,42.01,41.94,41.95,50394.0,33.4344,33.4503,33.3946,33.4025,50394.0
2015-11-18 15:10:00,41.95,42.1,41.94,42.06,45923.0,33.4025,33.522,33.3946,33.4901,45923.0
2015-11-18 15:20:00,42.06,42.1,42.05,42.07,30400.0,33.4901,33.522,33.4822,33.4981,30400.0
2015-11-18 15:30:00,42.08,42.13,42.05,42.07,75245.0,33.5061,33.5459,33.4822,33.4981,75245.0
2015-11-18 15:40:00,42.07,42.15,42.04,42.15,75179.0,33.4981,33.5618,33.4742,33.5618,75179.0
2015-11-18 15:50:00,42.14,42.19,42.13,42.16,136714.0,33.5538,33.5936,33.5459,33.5698,136714.0
2015-11-19 09:30:00,42.07,42.18,41.84,42.13,52358.0,33.4981,33.5857,33.315,33.5459,52358.0
2015-11-19 09:40:00,42.12,42.18,41.98,42.14,27344.0,33.5379,33.5857,33.4264,33.5538,27344.0
2015-11-19 09:50:00,42.16,42.26,41.99,42.01,22962.0,33.5698,33.6494,33.4344,33.4503,22962.0
2015-11-19 10:00:00,42.01,42.06,41.88,42.03,27810.0,33.4503,33.4901,33.3468,33.4662,27810.0
2015-11-19 10:10:00,42.02,42.12,42.01,42.12,63834.0,33.4583,33.5379,33.4503,33.5379,63834.0
2015-11-19 10:20:00,42.13,42.2,42.09,42.15,22460.0,33.5459,33.6016,33.514,33.5618,22460.0
2015-11-19 10:30:00,42.17,42.28,42.17,42.2,27117.0,33.5777,33.6653,33.5777,33.6016,27117.0
2015-11-19 10:40:00,42.21,42.29,42.19,42.28,18470.0,33.6096,33.6733,33.5936,33.6653,18470.0
2015-11-19 10:50:00,42.28,42.32,42.22,42.32,16811.0,33.6653,33.6971,33.6175,33.6971,16811.0
2015-11-19 11:00:00,42.32,42.37,42.29,42.32,22774.0,33.6971,33.737,33.6733,33.6971,22774.0
2015-11-19 11:10:00,42.33,42.33,42.17,42.21,20932.0,33.7051,33.7051,33.5777,33.6096,20932.0
2015-11-19 11:20:00,42.21,42.22,42.14,42.18,29534.0,33.6096,33.6175,33.5538,33.5857,29534.0
2015-11-19 11:30:00,42.18,42.21,42.08,42.14,37657.0,33.5857,33.6096,33.5061,33.5538,37657.0
2015-11-19 11:40:00,42.14,42.19,42.07,42.08,24532.0,33.5538,33.5936,33.4981,33.5061,24532.0
2015-11-19 11:50:00,42.08,42.18,41.99,42.15,44333.0,33.5061,33.5857,33.4344,33.5618,44333.0
2015-11-19 12:00:00,42.13,42.16,42.09,42.09,26423.0,33.5459,33.5698,33.514,33.514,26423.0
2015-11-19 12:10:00,42.09,42.13,42.05,42.05,15242.0,33.514,33.5459,33.4822,33.4822,15242.0
2015-11-19 12:20:00,42.06,42.07,41.88,41.92,18555.0,33.4901,33.4981,33.3468,33.3787,18555.0
2015-11-19 12:30:00,41.92,42.04,41.92,41.99,17466.0,33.3787,33.4742,33.3787,33.4344,17466.0
2015-11-19 12:40:00,41.99,42.11,41.99,42.0,36804.0,33.4344,33.5299,33.4344,33.4424,36804.0
2015-11-19 12:50:00,42.0,42.07,41.98,42.07,10093.0,33.4424,33.4981,33.4264,33.4981,10093.0
2015-11-19 13:00:00,42.07,42.07,42.03,42.04,14968.0,33.4981,33.4981,33.4662,33.4742,14968.0
2015-11-19 13:10:00,42.05,42.09,42.01,42.08,19905.0,33.4822,33.514,33.4503,33.5061,19905.0
2015-11-19 13:20:00,42.07,42.07,42.0,42.04,14259.0,33.4981,33.4981,33.4424,33.4742,14259.0
2015-11-19 13:30:00,42.03,42.04,41.96,42.0,24350.0,33.4662,33.4742,33.4105,33.4424,24350.0
2015-11-19 13:40:00,41.99,42.09,41.99,42.04,20639.0,33.4344,33.514,33.4344,33.4742,20639.0
2015-11-19 13:50:00,42.04,42.05,41.97,41.98,13373.0,33.4742,33.4822,33.4185,33.4264,13373.0
2015-11-19 14:00:00,41.98,41.99,41.9,41.9,16362.0,33.4264,33.4344,33.3627,33.3627,16362.0
2015-11-19 14:10:00,41.9,41.92,41.81,41.88,35728.0,33.3627,33.3787,33.2911,33.3468,35728.0
2015-11-19 14:20:00,41.88,41.88,41.8,41.81,22988.0,33.3468,33.3468,33.2831,33.2911,22988.0
2015-11-19 14:30:00,41.8,41.84,41.75,41.77,30833.0,33.2831,33.315,33.2433,33.2592,30833.0
2015-11-19 14:40:00,41.77,41.85,41.77,41.79,44787.0,33.2592,33.3229,33.2592,33.2751,44787.0
2015-11-19 14:50:00,41.8,41.87,41.79,41.86,30684.0,33.2831,33.3388,33.2751,33.3309,30684.0
2015-11-19 15:00:00,41.87,41.89,41.84,41.84,38909.0,33.3388,33.3548,33.315,33.315,38909.0
2015-11-19 15:10:00,41.84,41.88,41.81,41.83,53591.0,33.315,33.3468,33.2911,33.307,53591.0
2015-11-19 15:20:00,41.82,41.87,41.78,41.79,31060.0,33.299,33.3388,33.2672,33.2751,31060.0
2015-11-19 15:30:00,41.79,41.82,41.71,41.74,62634.0,33.2751,33.299,33.2114,33.2353,62634.0
2015-11-19 15:40:00,41.73,41.79,41.68,41.7,124212.0,33.2274,33.2751,33.1876,33.2035,124212.0
2015-11-19 15:50:00,41.7,41.82,41.7,41.81,156122.0,33.2035,33.299,33.2035,33.2911,156122.0
2015-11-20 09:30:00,42.01,42.1,41.86,42.02,114485.0,33.4503,33.522,33.3309,33.4583,114485.0
2015-11-20 09:40:00,42.01,42.3,41.89,42.19,95873.0,33.4503,33.6812,33.3548,33.5936,95873.0
2015-11-20 09:50:00,42.21,42.22,41.97,41.99,32201.0,33.6096,33.6175,33.4185,33.4344,32201.0
2015-11-20 10:00:00,42.0,42.1,41.85,41.91,62507.0,33.4424,33.522,33.3229,33.3707,62507.0
2015-11-20 10:10:00,41.89,42.01,41.88,41.97,15484.0,33.3548,33.4503,33.3468,33.4185,15484.0
2015-11-20 10:20:00,41.96,41.98,41.84,41.85,19476.0,33.4105,33.4264,33.315,33.3229,19476.0
2015-11-20 10:30:00,41.85,41.86,41.71,41.75,22953.0,33.3229,33.3309,33.2114,33.2433,22953.0
2015-11-20 10:40:00,41.74,41.74,41.68,41.68,55430.0,33.2353,33.2353,33.1876,33.1876,55430.0
2015-11-20 10:50:00,41.65,41.68,41.47,41.47,24092.0,33.1637,33.1876,33.0203,33.0203,24092.0
2015-11-20 11:00:00,41.49,41.6,41.43,41.6,27161.0,33.0363,33.1239,32.9885,33.1239,27161.0
2015-11-20 11:10:00,41.6,41.6,41.45,41.58,17511.0,33.1239,33.1239,33.0044,33.1079,17511.0
2015-11-20 11:20:00,41.58,41.6,41.49,41.53,66021.0,33.1079,33.1239,33.0363,33.0681,66021.0
2015-11-20 11:30:00,41.51,41.51,41.42,41.44,12801.0,33.0522,33.0522,32.9805,32.9965,12801.0
2015-11-20 11:40:00,41.46,41.49,41.39,41.45,28824.0,33.0124,33.0363,32.9566,33.0044,28824.0
2015-11-20 11:50:00,41.46,41.47,41.3,41.32,21833.0,33.0124,33.0203,32.885,32.9009,21833.0
2015-11-20 12:00:00,41.31,41.33,41.28,41.31,17890.0,32.8929,32.9089,32.8691,32.8929,17890.0
2015-11-20 12:10:00,41.3,41.33,41.23,41.33,14861.0,32.885,32.9089,32.8292,32.9089,14861.0
2015-11-20 12:20:00,41.33,41.33,41.27,41.28,12828.0,32.9089,32.9089,32.8611,32.8691,12828.0
2015-11-20 12:30:00,41.27,41.39,41.24,41.33,21441.0,32.8611,32.9566,32.8372,32.9089,21441.0
2015-11-20 12:40:00,41.33,41.39,41.33,41.37,26674.0,32.9089,32.9566,32.9089,32.9407,26674.0
2015-11-20 12:50:00,41.37,41.37,41.31,41.35,19756.0,32.9407,32.9407,32.8929,32.9248,19756.0
2015-11-20 13:00:00,41.36,41.45,41.36,41.44,19899.0,32.9328,33.0044,32.9328,32.9965,19899.0
2015-11-20 13:10:00,41.45,41.47,41.37,41.42,13421.0,33.0044,33.0203,32.9407,32.9805,13421.0
2015-11-20 13:20:00,41.42,41.42,41.31,41.33,13064.0,32.9805,32.9805,32.8929,32.9089,13064.0
2015-11-20 13:30:00,41.32,41.33,41.26,41.29,9060.0,32.9009,32.9089,32.8531,32.877,9060.0
2015-11-20 13:40:00,41.3,41.34,41.28,41.33,13473.0,32.885,32.9168,32.8691,32.9089,13473.0
2015-11-20 13:50:00,41.32,41.36,41.32,41.32,13709.0,32.9009,32.9328,32.9009,32.9009,13709.0
2015-11-20 14:00:00,41.31,41.41,41.31,41.41,12510.0,32.8929,32.9726,32.8929,32.9726,12510.0
2015-11-20 14:10:00,41.43,41.48,41.42,41.48,15209.0,32.9885,33.0283,32.9805,33.0283,15209.0
2015-11-20 14:20:00,41.47,41.48,41.4,41.42,13574.0,33.0203,33.0283,32.9646,32.9805,13574.0
2015-11-20 14:30:00,41.42,41.42,41.36,41.36,17280.0,32.9805,32.9805,32.9328,32.9328,17280.0
2015-11-20 14:40:00,41.35,41.37,41.29,41.3,25954.0,32.9248,32.9407,32.877,32.885,25954.0
2015-11-20 14:50:00,41.31,41.32,41.22,41.22,19482.0,32.8929,32.9009,32.8213,32.8213,19482.0
2015-11-20 15:00:00,41.23,41.27,41.14,41.21,35989.0,32.8292,32.8611,32.7576,32.8133,35989.0
2015-11-20 15:10:00,41.2,41.24,41.19,41.19,21161.0,32.8054,32.8372,32.7974,32.7974,21161.0
2015-11-20 15:20:00,41.2,41.2,41.13,41.16,68333.0,32.8054,32.8054,32.7496,32.7735,68333.0
2015-11-20 15:30:00,41.17,41.21,41.15,41.19,66890.0,32.7815,32.8133,32.7655,32.7974,66890.0
2015-11-20 15:40:00,41.18,41.27,41.17,41.25,69741.0,32.7894,32.8611,32.7815,32.8452,69741.0
2015-11-20 15:50:00,41.26,41.31,41.26,41.31,162988.0,32.8531,32.8929,32.8531,32.8929,162988.0
2015-11-23 09:30:00,41.25,41.4,41.14,41.31,36737.0,32.8452,32.9646,32.7576,32.8929,36737.0
2015-11-23 09:40:00,41.34,41.42,41.22,41.4,15644.0,32.9168,32.9805,32.8213,32.9646,15644.0
2015-11-23 09:50:00,41.38,41.39,41.18,41.19,24268.0,32.9487,32.9566,32.7894,32.7974,24268.0
2015-11-23 10:00:00,41.18,41.21,41.05,41.21,21875.0,32.7894,32.8133,32.6859,32.8133,21875.0
2015-11-23 10:10:00,41.23,41.53,41.21,41.53,26017.0,32.8292,33.0681,32.8133,33.0681,26017.0
2015-11-23 10:20:00,41.52,41.57,41.44,41.55,28008.0,33.0602,33.1,32.9965,33.084,28008.0
2015-11-23 10:30:00,41.56,41.63,41.43,41.44,27566.0,33.092,33.1477,32.9885,32.9965,27566.0
2015-11-23 10:40:00,41.45,41.63,41.36,41.63,26830.0,33.0044,33.1477,32.9328,33.1477,26830.0
2015-11-23 10:50:00,41.61,41.64,41.59,41.61,14245.0,33.1318,33.1557,33.1159,33.1318,14245.0
2015-11-23 11:00:00,41.61,41.65,41.56,41.62,22324.0,33.1318,33.1637,33.092,33.1398,22324.0
2015-11-23 11:10:00,41.63,41.65,41.51,41.52,25372.0,33.1477,33.1637,33.0522,33.0602,25372.0
2015-11-23 11:20:00,41.5,41.54,41.47,41.49,27072.0,33.0442,33.0761,33.0203,33.0363,27072.0
2015-11-23 11:30:00,41.49,41.49,41.4,41.42,24305.0,33.0363,33.0363,32.9646,32.9805,24305.0
2015-11-23 11:40:00,41.41,41.46,41.4,41.4,13476.0,32.9726,33.0124,32.9646,32.9646,13476.0
2015-11-23 11:50:00,41.4,41.47,41.39,41.44,14330.0,32.9646,33.0203,32.9566,32.9965,14330.0
2015-11-23 12:00:00,41.43,41.45,41.34,41.34,26477.0,32.9885,33.0044,32.9168,32.9168,26477.0
2015-11-23 12:10:00,41.35,41.36,41.22,41.27,17786.0,32.9248,32.9328,32.8213,32.8611,17786.0
2015-11-23 12:20:00,41.26,41.27,41.2,41.21,15896.0,32.8531,32.8611,32.8054,32.8133,15896.0
2015-11-23 12:30:00,41.21,41.21,41.17,41.21,20838.0,32.8133,32.8133,32.7815,32.8133,20838.0
2015-11-23 12:40:00,41.22,41.25,41.12,41.12,48414.0,32.8213,32.8452,32.7417,32.7417,48414.0
2015-11-23 12:50:00,41.13,41.15,41.08,41.13,22873.0,32.7496,32.7655,32.7098,32.7496,22873.0
2015-11-23 13:00:00,41.13,41.16,41.11,41.14,20008.0,32.7496,32.7735,32.7337,32.7576,20008.0
2015-11-23 13:10:00,41.13,41.15,41.06,41.11,20117.0,32.7496,32.7655,32.6939,32.7337,20117.0
2015-11-23 13:20:00,41.11,41.16,41.09,41.11,16599.0,32.7337,32.7735,32.7178,32.7337,16599.0
2015-11-23 13:30:00,41.1,41.1,41.0,41.03,19532.0,32.7257,32.7257,32.6461,32.67,19532.0
2015-11-23 13:40:00,41.02,41.03,40.94,41.01,28307.0,32.662,32.67,32.5983,32.6541,28307.0
2015-11-23 13:50:00,41.02,41.02,40.94,40.94,16784.0,32.662,32.662,32.5983,32.5983,16784.0
2015-11-23 14:00:00,40.94,40.96,40.85,40.87,28740.0,32.5983,32.6143,32.5267,32.5426,28740.0
2015-11-23 14:10:00,40.86,40.87,40.78,40.78,22431.0,32.5346,32.5426,32.4709,32.4709,22431.0
2015-11-23 14:20:00,40.78,40.79,40.69,40.72,26301.0,32.4709,32.4789,32.3993,32.4232,26301.0
2015-11-23 14:30:00,40.72,40.74,40.65,40.68,25789.0,32.4232,32.4391,32.3674,32.3913,25789.0
2015-11-23 14:40:00,40.68,40.69,40.6,40.62,27160.0,32.3913,32.3993,32.3276,32.3435,27160.0
2015-11-23 14:50:00,40.63,40.68,40.6,40.63,41807.0,32.3515,32.3913,32.3276,32.3515,41807.0
2015-11-23 15:00:00,40.63,40.67,40.6,40.64,52390.0,32.3515,32.3833,32.3276,32.3595,52390.0
2015-11-23 15:10:00,40.64,40.66,40.59,40.6,41395.0,32.3595,32.3754,32.3196,32.3276,41395.0
2015-11-23 15:20:00,40.6,40.64,40.57,40.6,43522.0,32.3276,32.3595,32.3037,32.3276,43522.0
2015-11-23 15:30:00,40.61,40.71,40.6,40.68,63207.0,32.3356,32.4152,32.3276,32.3913,63207.0
2015-11-23 15:40:00,40.66,40.71,40.64,40.66,73138.0,32.3754,32.4152,32.3595,32.3754,73138.0
2015-11-23 15:50:00,40.66,40.69,40.63,40.67,141940.0,32.3754,32.3993,32.3515,32.3833,141940.0
2015-11-24 09:30:00,40.79,41.57,40.65,41.48,150331.0,32.4789,33.1,32.3674,33.0283,150331.0
2015-11-24 09:40:00,41.46,41.81,41.46,41.68,81985.0,33.0124,33.2911,33.0124,33.1876,81985.0
2015-11-24 09:50:00,41.68,42.03,41.68,41.82,83236.0,33.1876,33.4662,33.1876,33.299,83236.0
2015-11-24 10:00:00,41.82,41.84,41.54,41.55,174833.0,33.299,33.315,33.0761,33.084,174833.0
2015-11-24 10:10:00,41.54,41.67,41.34,41.54,73640.0,33.0761,33.1796,32.9168,33.0761,73640.0
2015-11-24 10:20:00,41.51,41.68,41.39,41.42,42891.0,33.0522,33.1876,32.9566,32.9805,42891.0
2015-11-24 10:30:00,41.41,41.57,41.29,41.5,55373.0,32.9726,33.1,32.877,33.0442,55373.0
2015-11-24 10:40:00,41.51,41.62,41.43,41.46,74846.0,33.0522,33.1398,32.9885,33.0124,74846.0
2015-11-24 10:50:00,41.46,41.71,41.42,41.6,25798.0,33.0124,33.2114,32.9805,33.1239,25798.0
2015-11-24 11:00:00,41.62,41.7,41.48,41.7,69552.0,33.1398,33.2035,33.0283,33.2035,69552.0
2015-11-24 11:10:00,41.72,41.84,41.72,41.82,32789.0,33.2194,33.315,33.2194,33.299,32789.0
2015-11-24 11:20:00,41.81,41.92,41.75,41.8,29488.0,33.2911,33.3787,33.2433,33.2831,29488.0
2015-11-24 11:30:00,41.8,41.88,41.76,41.8,25846.0,33.2831,33.3468,33.2513,33.2831,25846.0
2015-11-24 11:40:00,41.8,41.84,41.72,41.74,31162.0,33.2831,33.315,33.2194,33.2353,31162.0
2015-11-24 11:50:00,41.75,41.88,41.75,41.78,48927.0,33.2433,33.3468,33.2433,33.2672,48927.0
2015-11-24 12:00:00,41.79,41.85,41.73,41.73,33370.0,33.2751,33.3229,33.2274,33.2274,33370.0
2015-11-24 12:10:00,41.73,41.74,41.54,41.54,33401.0,33.2274,33.2353,33.0761,33.0761,33401.0
2015-11-24 12:20:00,41.55,41.66,41.54,41.65,19939.0,33.084,33.1716,33.0761,33.1637,19939.0
2015-11-24 12:30:00,41.66,41.69,41.61,41.69,16203.0,33.1716,33.1955,33.1318,33.1955,16203.0
2015-11-24 12:40:00,41.68,41.68,41.51,41.54,32368.0,33.1876,33.1876,33.0522,33.0761,32368.0
2015-11-24 12:50:00,41.55,41.66,41.54,41.65,20752.0,33.084,33.1716,33.0761,33.1637,20752.0
2015-11-24 13:00:00,41.64,41.8,41.63,41.79,30011.0,33.1557,33.2831,33.1477,33.2751,30011.0
2015-11-24 13:10:00,41.81,41.81,41.73,41.73,31253.0,33.2911,33.2911,33.2274,33.2274,31253.0
2015-11-24 13:20:00,41.73,41.89,41.73,41.87,39862.0,33.2274,33.3548,33.2274,33.3388,39862.0
2015-11-24 13:30:00,41.88,41.89,41.82,41.83,30809.0,33.3468,33.3548,33.299,33.307,30809.0
2015-11-24 13:40:00,41.83,41.9,41.82,41.9,22743.0,33.307,33.3627,33.299,33.3627,22743.0
2015-11-24 13:50:00,41.9,41.94,41.86,41.91,27770.0,33.3627,33.3946,33.3309,33.3707,27770.0
2015-11-24 14:00:00,41.91,42.0,41.89,41.89,66616.0,33.3707,33.4424,33.3548,33.3548,66616.0
2015-11-24 14:10:00,41.89,41.94,41.76,41.8,54048.0,33.3548,33.3946,33.2513,33.2831,54048.0
2015-11-24 14:20:00,41.79,41.84,41.74,41.84,41573.0,33.2751,33.315,33.2353,33.315,41573.0
2015-11-24 14:30:00,41.84,41.93,41.81,41.91,39071.0,33.315,33.3866,33.2911,33.3707,39071.0
2015-11-24 14:40:00,41.91,41.95,41.88,41.91,43894.0,33.3707,33.4025,33.3468,33.3707,43894.0
2015-11-24 14:50:00,41.91,42.06,41.91,42.05,92204.0,33.3707,33.4901,33.3707,33.4822,92204.0
2015-11-24 15:00:00,42.05,42.05,41.94,41.97,55012.0,33.4822,33.4822,33.3946,33.4185,55012.0
2015-11-24 15:10:00,41.96,42.04,41.92,41.99,116825.0,33.4105,33.4742,33.3787,33.4344,116825.0
2015-11-24 15:20:00,42.0,42.15,42.0,42.11,74721.0,33.4424,33.5618,33.4424,33.5299,74721.0
2015-11-24 15:30:00,42.11,42.19,42.1,42.16,102507.0,33.5299,33.5936,33.522,33.5698,102507.0
2015-11-24 15:40:00,42.16,42.26,42.11,42.11,143417.0,33.5698,33.6494,33.5299,33.5299,143417.0
2015-11-24 15:50:00,42.11,42.2,42.11,42.19,326929.0,33.5299,33.6016,33.5299,33.5936,326929.0
2015-11-25 09:30:00,41.94,42.02,41.48,41.57,51603.0,33.3946,33.4583,33.0283,33.1,51603.0
2015-11-25 09:40:00,41.53,41.89,41.5,41.65,70388.0,33.0681,33.3548,33.0442,33.1637,70388.0
2015-11-25 09:50:00,41.67,41.76,41.6,41.7,25043.0,33.1796,33.2513,33.1239,33.2035,25043.0
2015-11-25 10:00:00,41.69,41.72,41.57,41.63,40662.0,33.1955,33.2194,33.1,33.1477,40662.0
2015-11-25 10:10:00,41.65,41.86,41.58,41.85,26845.0,33.1637,33.3309,33.1079,33.3229,26845.0
2015-11-25 10:20:00,41.84,41.99,41.84,41.99,20778.0,33.315,33.4344,33.315,33.4344,20778.0
2015-11-25 10:30:00,41.98,42.08,41.95,41.96,39316.0,33.4264,33.5061,33.4025,33.4105,39316.0
2015-11-25 10:40:00,41.96,42.04,41.94,42.0,25393.0,33.4105,33.4742,33.3946,33.4424,25393.0
2015-11-25 10:50:00,41.99,42.04,41.9,41.91,21754.0,33.4344,33.4742,33.3627,33.3707,21754.0
2015-11-25 11:00:00,41.92,42.02,41.92,41.99,26302.0,33.3787,33.4583,33.3787,33.4344,26302.0
2015-11-25 11:10:00,41.98,42.01,41.92,42.01,21174.0,33.4264,33.4503,33.3787,33.4503,21174.0
2015-11-25 11:20:00,42.03,42.04,41.94,41.94,23280.0,33.4662,33.4742,33.3946,33.3946,23280.0
2015-11-25 11:30:00,41.94,41.95,41.84,41.86,18551.0,33.3946,33.4025,33.315,33.3309,18551.0
2015-11-25 11:40:00,41.85,41.89,41.83,41.88,19278.0,33.3229,33.3548,33.307,33.3468,19278.0
2015-11-25 11:50:00,41.88,41.94,41.85,41.91,17005.0,33.3468,33.3946,33.3229,33.3707,17005.0
2015-11-25 12:00:00,41.91,41.94,41.88,41.93,15923.0,33.3707,33.3946,33.3468,33.3866,15923.0
2015-11-25 12:10:00,41.93,41.93,41.87,41.89,18300.0,33.3866,33.3866,33.3388,33.3548,18300.0
2015-11-25 12:20:00,41.89,41.9,41.85,41.87,17815.0,33.3548,33.3627,33.3229,33.3388,17815.0
2015-11-25 12:30:00,41.86,41.97,41.86,41.92,24526.0,33.3309,33.4185,33.3309,33.3787,24526.0
2015-11-25 12:40:00,41.91,41.93,41.84,41.86,19095.0,33.3707,33.3866,33.315,33.3309,19095.0
2015-11-25 12:50:00,41.86,41.88,41.85,41.85,21052.0,33.3309,33.3468,33.3229,33.3229,21052.0
2015-11-25 13:00:00,41.86,41.86,41.78,41.81,35809.0,33.3309,33.3309,33.2672,33.2911,35809.0
2015-11-25 13:10:00,41.81,41.81,41.68,41.7,17121.0,33.2911,33.2911,33.1876,33.2035,17121.0
2015-11-25 13:20:00,41.71,41.72,41.62,41.65,36626.0,33.2114,33.2194,33.1398,33.1637,36626.0
2015-11-25 13:30:00,41.66,41.68,41.63,41.63,20625.0,33.1716,33.1876,33.1477,33.1477,20625.0
2015-11-25 13:40:00,41.63,41.65,41.52,41.52,29053.0,33.1477,33.1637,33.0602,33.0602,29053.0
2015-11-25 13:50:00,41.52,41.55,41.48,41.51,21942.0,33.0602,33.084,33.0283,33.0522,21942.0
2015-11-25 14:00:00,41.51,41.62,41.51,41.51,20299.0,33.0522,33.1398,33.0522,33.0522,20299.0
2015-11-25 14:10:00,41.52,41.57,41.47,41.57,29553.0,33.0602,33.1,33.0203,33.1,29553.0
2015-11-25 14:20:00,41.56,41.6,41.53,41.55,24177.0,33.092,33.1239,33.0681,33.084,24177.0
2015-11-25 14:30:00,41.54,41.55,41.47,41.54,29693.0,33.0761,33.084,33.0203,33.0761,29693.0
2015-11-25 14:40:00,41.54,41.57,41.53,41.55,27579.0,33.0761,33.1,33.0681,33.084,27579.0
2015-11-25 14:50:00,41.56,41.57,41.53,41.57,24946.0,33.092,33.1,33.0681,33.1,24946.0
2015-11-25 15:00:00,41.57,41.64,41.57,41.62,32645.0,33.1,33.1557,33.1,33.1398,32645.0
2015-11-25 15:10:00,41.63,41.65,41.62,41.64,30079.0,33.1477,33.1637,33.1398,33.1557,30079.0
2015-11-25 15:20:00,41.64,41.66,41.63,41.66,29495.0,33.1557,33.1716,33.1477,33.1716,29495.0
2015-11-25 15:30:00,41.66,41.68,41.6,41.61,50791.0,33.1716,33.1876,33.1239,33.1318,50791.0
2015-11-25 15:40:00,41.61,41.65,41.6,41.64,53383.0,33.1318,33.1637,33.1239,33.1557,53383.0
2015-11-25 15:50:00,41.65,41.66,41.6,41.64,173451.0,33.1637,33.1716,33.1239,33.1557,173451.0
2015-11-27 09:30:00,41.46,41.74,41.27,41.61,41498.0,33.0124,33.2353,32.8611,33.1318,41498.0
2015-11-27 09:40:00,41.63,41.63,41.33,41.48,18777.0,33.1477,33.1477,32.9089,33.0283,18777.0
2015-11-27 09:50:00,41.46,41.46,41.27,41.42,21418.0,33.0124,33.0124,32.8611,32.9805,21418.0
2015-11-27 10:00:00,41.44,41.54,41.32,41.48,28119.0,32.9965,33.0761,32.9009,33.0283,28119.0
2015-11-27 10:10:00,41.47,41.58,41.45,41.56,14392.0,33.0203,33.1079,33.0044,33.092,14392.0
2015-11-27 10:20:00,41.59,41.71,41.58,41.59,17544.0,33.1159,33.2114,33.1079,33.1159,17544.0
2015-11-27 10:30:00,41.61,41.61,41.47,41.49,12539.0,33.1318,33.1318,33.0203,33.0363,12539.0
2015-11-27 10:40:00,41.48,41.65,41.47,41.62,12055.0,33.0283,33.1637,33.0203,33.1398,12055.0
2015-11-27 10:50:00,41.62,41.65,41.57,41.62,14605.0,33.1398,33.1637,33.1,33.1398,14605.0
2015-11-27 11:00:00,41.62,41.77,41.62,41.77,20308.0,33.1398,33.2592,33.1398,33.2592,20308.0
2015-11-27 11:10:00,41.77,41.78,41.71,41.76,10981.0,33.2592,33.2672,33.2114,33.2513,10981.0
2015-11-27 11:20:00,41.75,41.82,41.69,41.79,20708.0,33.2433,33.299,33.1955,33.2751,20708.0
2015-11-27 11:30:00,41.8,41.87,41.77,41.77,24059.0,33.2831,33.3388,33.2592,33.2592,24059.0
2015-11-27 11:40:00,41.76,41.77,41.64,41.65,13420.0,33.2513,33.2592,33.1557,33.1637,13420.0
2015-11-27 11:50:00,41.64,41.7,41.64,41.69,34823.0,33.1557,33.2035,33.1557,33.1955,34823.0
2015-11-27 12:00:00,41.69,41.74,41.64,41.73,16846.0,33.1955,33.2353,33.1557,33.2274,16846.0
2015-11-27 12:10:00,41.72,41.72,41.65,41.7,16266.0,33.2194,33.2194,33.1637,33.2035,16266.0
2015-11-27 12:20:00,41.7,41.78,41.69,41.78,16681.0,33.2035,33.2672,33.1955,33.2672,16681.0
2015-11-27 12:30:00,41.78,41.78,41.68,41.68,26596.0,33.2672,33.2672,33.1876,33.1876,26596.0
2015-11-27 12:40:00,41.67,41.7,41.65,41.66,34695.0,33.1796,33.2035,33.1637,33.1716,34695.0
2015-11-27 12:50:00,41.67,41.77,41.64,41.75,84600.0,33.1796,33.2592,33.1557,33.2433,84600.0
2015-11-30 09:30:00,41.46,41.57,40.95,41.1,103518.0,33.0124,33.1,32.6063,32.7257,103518.0
2015-11-30 09:40:00,41.11,41.13,40.93,41.12,62225.0,32.7337,32.7496,32.5904,32.7417,62225.0
2015-11-30 09:50:00,41.14,41.43,41.12,41.31,129383.0,32.7576,32.9885,32.7417,32.8929,129383.0
2015-11-30 10:00:00,41.31,41.59,41.31,41.55,87035.0,32.8929,33.1159,32.8929,33.084,87035.0
2015-11-30 10:10:00,41.56,41.62,41.48,41.55,54226.0,33.092,33.1398,33.0283,33.084,54226.0
2015-11-30 10:20:00,41.53,41.58,41.5,41.53,62597.0,33.0681,33.1079,33.0442,33.0681,62597.0
2015-11-30 10:30:00,41.53,41.58,41.4,41.41,79078.0,33.0681,33.1079,32.9646,32.9726,79078.0
2015-11-30 10:40:00,41.4,41.55,41.38,41.53,47968.0,32.9646,33.084,32.9487,33.0681,47968.0
2015-11-30 10:50:00,41.54,41.62,41.47,41.53,31180.0,33.0761,33.1398,33.0203,33.0681,31180.0
2015-11-30 11:00:00,41.53,41.6,41.49,41.58,29770.0,33.0681,33.1239,33.0363,33.1079,29770.0
2015-11-30 11:10:00,41.58,41.64,41.53,41.53,31072.0,33.1079,33.1557,33.0681,33.0681,31072.0
2015-11-30 11:20:00,41.55,41.64,41.41,41.44,33549.0,33.084,33.1557,32.9726,32.9965,33549.0
2015-11-30 11:30:00,41.46,41.62,41.41,41.57,32824.0,33.0124,33.1398,32.9726,33.1,32824.0
2015-11-30 11:40:00,41.58,41.58,41.46,41.5,33002.0,33.1079,33.1079,33.0124,33.0442,33002.0
2015-11-30 11:50:00,41.5,41.54,41.43,41.52,29861.0,33.0442,33.0761,32.9885,33.0602,29861.0
2015-11-30 12:00:00,41.53,41.61,41.5,41.57,37686.0,33.0681,33.1318,33.0442,33.1,37686.0
2015-11-30 12:10:00,41.57,41.63,41.54,41.63,20140.0,33.1,33.1477,33.0761,33.1477,20140.0
2015-11-30 12:20:00,41.62,41.67,41.57,41.66,25418.0,33.1398,33.1796,33.1,33.1716,25418.0
2015-11-30 12:30:00,41.65,41.74,41.64,41.69,33263.0,33.1637,33.2353,33.1557,33.1955,33263.0
2015-11-30 12:40:00,41.68,41.78,41.65,41.76,96038.0,33.1876,33.2672,33.1637,33.2513,96038.0
2015-11-30 12:50:00,41.77,41.77,41.6,41.6,52229.0,33.2592,33.2592,33.1239,33.1239,52229.0
2015-11-30 13:00:00,41.59,41.75,41.56,41.68,53699.0,33.1159,33.2433,33.092,33.1876,53699.0
2015-11-30 13:10:00,41.69,41.69,41.54,41.55,79965.0,33.1955,33.1955,33.0761,33.084,79965.0
2015-11-30 13:20:00,41.55,41.71,41.52,41.71,27979.0,33.084,33.2114,33.0602,33.2114,27979.0
2015-11-30 13:30:00,41.71,41.71,41.67,41.67,65226.0,33.2114,33.2114,33.1796,33.1796,65226.0
2015-11-30 13:40:00,41.66,41.7,41.65,41.7,13662.0,33.1716,33.2035,33.1637,33.2035,13662.0
2015-11-30 13:50:00,41.71,41.72,41.67,41.67,18732.0,33.2114,33.2194,33.1796,33.1796,18732.0
2015-11-30 14:00:00,41.66,41.67,41.55,41.57,17728.0,33.1716,33.1796,33.084,33.1,17728.0
2015-11-30 14:10:00,41.57,41.6,41.52,41.59,30675.0,33.1,33.1239,33.0602,33.1159,30675.0
2015-11-30 14:20:00,41.6,41.6,41.55,41.57,21512.0,33.1239,33.1239,33.084,33.1,21512.0
2015-11-30 14:30:00,41.56,41.58,41.53,41.57,21352.0,33.092,33.1079,33.0681,33.1,21352.0
2015-11-30 14:40:00,41.56,41.58,41.47,41.48,25392.0,33.092,33.1079,33.0203,33.0283,25392.0
2015-11-30 14:50:00,41.49,41.49,41.35,41.36,36565.0,33.0363,33.0363,32.9248,32.9328,36565.0
2015-11-30 15:00:00,41.36,41.38,41.32,41.37,38662.0,32.9328,32.9487,32.9009,32.9407,38662.0
2015-11-30 15:10:00,41.37,41.46,41.36,41.4,35537.0,32.9407,33.0124,32.9328,32.9646,35537.0
2015-11-30 15:20:00,41.4,41.48,41.39,41.46,39553.0,32.9646,33.0283,32.9566,33.0124,39553.0
2015-11-30 15:30:00,41.45,41.55,41.43,41.52,45050.0,33.0044,33.084,32.9885,33.0602,45050.0
2015-11-30 15:40:00,41.52,41.54,41.41,41.47,108617.0,33.0602,33.0761,32.9726,33.0203,108617.0
2015-11-30 15:50:00,41.46,41.49,41.43,41.44,174593.0,33.0124,33.0363,32.9885,32.9965,174593.0
2015-12-01 09:30:00,41.7,41.73,41.45,41.67,52026.0,33.2035,33.2274,33.0044,33.1796,52026.0
2015-12-01 09:40:00,41.67,41.87,41.66,41.84,53128.0,33.1796,33.3388,33.1716,33.315,53128.0
2015-12-01 09:50:00,41.85,41.92,41.64,41.7,28144.0,33.3229,33.3787,33.1557,33.2035,28144.0
2015-12-01 10:00:00,41.68,41.79,41.57,41.77,53981.0,33.1876,33.2751,33.1,33.2592,53981.0
2015-12-01 10:10:00,41.77,41.9,41.71,41.82,38000.0,33.2592,33.3627,33.2114,33.299,38000.0
2015-12-01 10:20:00,41.8,41.99,41.76,41.99,28765.0,33.2831,33.4344,33.2513,33.4344,28765.0
2015-12-01 10:30:00,41.97,41.97,41.82,41.9,25802.0,33.4185,33.4185,33.299,33.3627,25802.0
2015-12-01 10:40:00,41.88,41.9,41.79,41.85,35722.0,33.3468,33.3627,33.2751,33.3229,35722.0
2015-12-01 10:50:00,41.85,41.85,41.75,41.77,19785.0,33.3229,33.3229,33.2433,33.2592,19785.0
2015-12-01 11:00:00,41.78,41.8,41.73,41.77,32023.0,33.2672,33.2831,33.2274,33.2592,32023.0
2015-12-01 11:10:00,41.77,41.79,41.73,41.74,23867.0,33.2592,33.2751,33.2274,33.2353,23867.0
2015-12-01 11:20:00,41.73,41.79,41.66,41.68,47849.0,33.2274,33.2751,33.1716,33.1876,47849.0
2015-12-01 11:30:00,41.68,41.74,41.63,41.63,13144.0,33.1876,33.2353,33.1477,33.1477,13144.0
2015-12-01 11:40:00,41.62,41.66,41.6,41.64,18397.0,33.1398,33.1716,33.1239,33.1557,18397.0
2015-12-01 11:50:00,41.64,41.66,41.61,41.65,27511.0,33.1557,33.1716,33.1318,33.1637,27511.0
2015-12-01 12:00:00,41.65,41.74,41.64,41.7,19143.0,33.1637,33.2353,33.1557,33.2035,19143.0
2015-12-01 12:10:00,41.7,41.74,41.67,41.71,18798.0,33.2035,33.2353,33.1796,33.2114,18798.0
2015-12-01 12:20:00,41.71,41.78,41.69,41.77,17284.0,33.2114,33.2672,33.1955,33.2592,17284.0
2015-12-01 12:30:00,41.77,41.8,41.75,41.76,13226.0,33.2592,33.2831,33.2433,33.2513,13226.0
2015-12-01 12:40:00,41.77,41.84,41.76,41.78,17544.0,33.2592,33.315,33.2513,33.2672,17544.0
2015-12-01 12:50:00,41.77,41.84,41.77,41.81,15725.0,33.2592,33.315,33.2592,33.2911,15725.0
2015-12-01 13:00:00,41.81,41.83,41.78,41.8,21034.0,33.2911,33.307,33.2672,33.2831,21034.0
2015-12-01 13:10:00,41.8,41.84,41.78,41.79,42138.0,33.2831,33.315,33.2672,33.2751,42138.0
2015-12-01 13:20:00,41.8,41.83,41.79,41.81,19476.0,33.2831,33.307,33.2751,33.2911,19476.0
2015-12-01 13:30:00,41.8,41.87,41.78,41.84,18000.0,33.2831,33.3388,33.2672,33.315,18000.0
2015-12-01 13:40:00,41.85,41.89,41.83,41.87,14729.0,33.3229,33.3548,33.307,33.3388,14729.0
2015-12-01 13:50:00,41.87,41.9,41.81,41.82,29647.0,33.3388,33.3627,33.2911,33.299,29647.0
2015-12-01 14:00:00,41.82,41.88,41.82,41.87,12954.0,33.299,33.3468,33.299,33.3388,12954.0
2015-12-01 14:10:00,41.88,41.93,41.85,41.9,29025.0,33.3468,33.3866,33.3229,33.3627,29025.0
2015-12-01 14:20:00,41.89,42.0,41.89,41.97,26965.0,33.3548,33.4424,33.3548,33.4185,26965.0
2015-12-01 14:30:00,41.98,42.0,41.97,41.98,30546.0,33.4264,33.4424,33.4185,33.4264,30546.0
2015-12-01 14:40:00,41.98,42.03,41.97,42.0,26517.0,33.4264,33.4662,33.4185,33.4424,26517.0
2015-12-01 14:50:00,42.0,42.01,41.97,42.0,25580.0,33.4424,33.4503,33.4185,33.4424,25580.0
2015-12-01 15:00:00,42.0,42.03,41.98,41.98,33296.0,33.4424,33.4662,33.4264,33.4264,33296.0
2015-12-01 15:10:00,41.99,42.02,41.97,42.0,35857.0,33.4344,33.4583,33.4185,33.4424,35857.0
2015-12-01 15:20:00,42.0,42.06,41.99,42.04,34633.0,33.4424,33.4901,33.4344,33.4742,34633.0
2015-12-01 15:30:00,42.04,42.13,42.04,42.11,77236.0,33.4742,33.5459,33.4742,33.5299,77236.0
2015-12-01 15:40:00,42.12,42.21,42.12,42.17,130134.0,33.5379,33.6096,33.5379,33.5777,130134.0
2015-12-01 15:50:00,42.17,42.2,42.11,42.17,182050.0,33.5777,33.6016,33.5299,33.5777,182050.0
2015-12-02 09:30:00,41.76,41.99,41.63,41.92,56770.0,33.2513,33.4344,33.1477,33.3787,56770.0
2015-12-02 09:40:00,41.91,41.91,41.72,41.77,25595.0,33.3707,33.3707,33.2194,33.2592,25595.0
2015-12-02 09:50:00,41.78,41.78,41.67,41.7,32721.0,33.2672,33.2672,33.1796,33.2035,32721.0
2015-12-02 10:00:00,41.71,41.77,41.65,41.74,24523.0,33.2114,33.2592,33.1637,33.2353,24523.0
2015-12-02 10:10:00,41.73,41.97,41.7,41.88,27364.0,33.2274,33.4185,33.2035,33.3468,27364.0
2015-12-02 10:20:00,41.88,41.94,41.82,41.82,15607.0,33.3468,33.3946,33.299,33.299,15607.0
2015-12-02 10:30:00,41.79,41.83,41.7,41.81,21562.0,33.2751,33.307,33.2035,33.2911,21562.0
2015-12-02 10:40:00,41.82,41.96,41.8,41.89,20117.0,33.299,33.4105,33.2831,33.3548,20117.0
2015-12-02 10:50:00,41.88,41.93,41.77,41.79,16771.0,33.3468,33.3866,33.2592,33.2751,16771.0
2015-12-02 11:00:00,41.78,41.79,41.68,41.76,24766.0,33.2672,33.2751,33.1876,33.2513,24766.0
2015-12-02 11:10:00,41.75,41.8,41.72,41.8,18644.0,33.2433,33.2831,33.2194,33.2831,18644.0
2015-12-02 11:20:00,41.8,41.82,41.71,41.71,28411.0,33.2831,33.299,33.2114,33.2114,28411.0
2015-12-02 11:30:00,41.71,41.78,41.69,41.77,21315.0,33.2114,33.2672,33.1955,33.2592,21315.0
2015-12-02 11:40:00,41.78,41.79,41.7,41.71,32144.0,33.2672,33.2751,33.2035,33.2114,32144.0
2015-12-02 11:50:00,41.72,41.73,41.63,41.65,37554.0,33.2194,33.2274,33.1477,33.1637,37554.0
2015-12-02 12:00:00,41.65,41.73,41.6,41.72,28280.0,33.1637,33.2274,33.1239,33.2194,28280.0
2015-12-02 12:10:00,41.73,41.73,41.67,41.7,30795.0,33.2274,33.2274,33.1796,33.2035,30795.0
2015-12-02 12:20:00,41.69,41.69,41.55,41.65,42250.0,33.1955,33.1955,33.084,33.1637,42250.0
2015-12-02 12:30:00,41.64,41.68,41.61,41.68,21987.0,33.1557,33.1876,33.1318,33.1876,21987.0
2015-12-02 12:40:00,41.68,41.72,41.66,41.67,26279.0,33.1876,33.2194,33.1716,33.1796,26279.0
2015-12-02 12:50:00,41.67,41.68,41.63,41.66,26508.0,33.1796,33.1876,33.1477,33.1716,26508.0
2015-12-02 13:00:00,41.67,41.7,41.62,41.68,42813.0,33.1796,33.2035,33.1398,33.1876,42813.0
2015-12-02 13:10:00,41.69,41.79,41.68,41.72,35406.0,33.1955,33.2751,33.1876,33.2194,35406.0
2015-12-02 13:20:00,41.72,41.77,41.71,41.74,22320.0,33.2194,33.2592,33.2114,33.2353,22320.0
2015-12-02 13:30:00,41.75,41.76,41.68,41.7,33460.0,33.2433,33.2513,33.1876,33.2035,33460.0
2015-12-02 13:40:00,41.7,41.71,41.66,41.69,28162.0,33.2035,33.2114,33.1716,33.1955,28162.0
2015-12-02 13:50:00,41.68,41.75,41.66,41.73,32414.0,33.1876,33.2433,33.1716,33.2274,32414.0
2015-12-02 14:00:00,41.73,41.76,41.68,41.71,38793.0,33.2274,33.2513,33.1876,33.2114,38793.0
2015-12-02 14:10:00,41.7,41.73,41.58,41.59,47696.0,33.2035,33.2274,33.1079,33.1159,47696.0
2015-12-02 14:20:00,41.59,41.63,41.52,41.55,28333.0,33.1159,33.1477,33.0602,33.084,28333.0
2015-12-02 14:30:00,41.55,41.58,41.49,41.5,34737.0,33.084,33.1079,33.0363,33.0442,34737.0
2015-12-02 14:40:00,41.49,41.49,41.38,41.4,43295.0,33.0363,33.0363,32.9487,32.9646,43295.0
2015-12-02 14:50:00,41.39,41.41,41.28,41.29,39004.0,32.9566,32.9726,32.8691,32.877,39004.0
2015-12-02 15:00:00,41.3,41.35,41.26,41.34,58520.0,32.885,32.9248,32.8531,32.9168,58520.0
2015-12-02 15:10:00,41.34,41.41,41.34,41.38,42796.0,32.9168,32.9726,32.9168,32.9487,42796.0
2015-12-02 15:20:00,41.39,41.45,41.36,41.38,44017.0,32.9566,33.0044,32.9328,32.9487,44017.0
2015-12-02 15:30:00,41.38,41.42,41.3,41.33,73812.0,32.9487,32.9805,32.885,32.9089,73812.0
2015-12-02 15:40:00,41.33,41.34,41.2,41.21,91144.0,32.9089,32.9168,32.8054,32.8133,91144.0
2015-12-02 15:50:00,41.21,41.26,41.18,41.26,173149.0,32.8133,32.8531,32.7894,32.8531,173149.0
2015-12-03 09:30:00,41.53,41.56,41.27,41.5,81638.0,33.0681,33.092,32.8611,33.0442,81638.0
2015-12-03 09:40:00,41.49,41.55,41.29,41.29,41599.0,33.0363,33.084,32.877,32.877,41599.0
2015-12-03 09:50:00,41.28,41.53,41.23,41.41,47491.0,32.8691,33.0681,32.8292,32.9726,47491.0
2015-12-03 10:00:00,41.41,41.45,41.18,41.18,42958.0,32.9726,33.0044,32.7894,32.7894,42958.0
2015-12-03 10:10:00,41.19,41.35,41.18,41.28,24739.0,32.7974,32.9248,32.7894,32.8691,24739.0
2015-12-03 10:20:00,41.27,41.39,41.22,41.33,30983.0,32.8611,32.9566,32.8213,32.9089,30983.0
2015-12-03 10:30:00,41.33,41.36,41.27,41.31,25472.0,32.9089,32.9328,32.8611,32.8929,25472.0
2015-12-03 10:40:00,41.3,41.44,41.29,41.43,43680.0,32.885,32.9965,32.877,32.9885,43680.0
2015-12-03 10:50:00,41.45,41.45,41.38,41.4,30182.0,33.0044,33.0044,32.9487,32.9646,30182.0
2015-12-03 11:00:00,41.4,41.42,41.33,41.35,56672.0,32.9646,32.9805,32.9089,32.9248,56672.0
2015-12-03 11:10:00,41.35,41.4,41.32,41.37,41915.0,32.9248,32.9646,32.9009,32.9407,41915.0
2015-12-03 11:20:00,41.37,41.43,41.35,41.41,35070.0,32.9407,32.9885,32.9248,32.9726,35070.0
2015-12-03 11:30:00,41.41,41.42,41.32,41.37,24431.0,32.9726,32.9805,32.9009,32.9407,24431.0
2015-12-03 11:40:00,41.37,41.38,41.24,41.25,20661.0,32.9407,32.9487,32.8372,32.8452,20661.0
2015-12-03 11:50:00,41.25,41.28,41.23,41.24,18793.0,32.8452,32.8691,32.8292,32.8372,18793.0
2015-12-03 12:00:00,41.25,41.25,41.09,41.09,27706.0,32.8452,32.8452,32.7178,32.7178,27706.0
2015-12-03 12:10:00,41.09,41.09,41.03,41.05,12241.0,32.7178,32.7178,32.67,32.6859,12241.0
2015-12-03 12:20:00,41.05,41.05,40.93,41.0,25751.0,32.6859,32.6859,32.5904,32.6461,25751.0
2015-12-03 12:30:00,41.0,41.03,40.94,41.02,19862.0,32.6461,32.67,32.5983,32.662,19862.0
2015-12-03 12:40:00,41.01,41.15,40.99,41.15,27435.0,32.6541,32.7655,32.6381,32.7655,27435.0
2015-12-03 12:50:00,41.16,41.22,41.11,41.12,17346.0,32.7735,32.8213,32.7337,32.7417,17346.0
2015-12-03 13:00:00,41.11,41.11,41.06,41.09,11162.0,32.7337,32.7337,32.6939,32.7178,11162.0
2015-12-03 13:10:00,41.09,41.11,41.06,41.1,21225.0,32.7178,32.7337,32.6939,32.7257,21225.0
2015-12-03 13:20:00,41.1,41.17,41.1,41.13,17969.0,32.7257,32.7815,32.7257,32.7496,17969.0
2015-12-03 13:30:00,41.12,41.13,41.05,41.09,28570.0,32.7417,32.7496,32.6859,32.7178,28570.0
2015-12-03 13:40:00,41.08,41.09,40.93,40.95,26801.0,32.7098,32.7178,32.5904,32.6063,26801.0
2015-12-03 13:50:00,40.95,40.95,40.84,40.84,26719.0,32.6063,32.6063,32.5187,32.5187,26719.0
2015-12-03 14:00:00,40.84,40.86,40.77,40.81,20203.0,32.5187,32.5346,32.463,32.4948,20203.0
2015-12-03 14:10:00,40.81,40.86,40.81,40.83,14943.0,32.4948,32.5346,32.4948,32.5107,14943.0
2015-12-03 14:20:00,40.81,40.82,40.64,40.66,33472.0,32.4948,32.5028,32.3595,32.3754,33472.0
2015-12-03 14:30:00,40.64,40.66,40.57,40.58,25566.0,32.3595,32.3754,32.3037,32.3117,25566.0
2015-12-03 14:40:00,40.58,40.58,40.44,40.56,35466.0,32.3117,32.3117,32.2002,32.2958,35466.0
2015-12-03 14:50:00,40.57,40.73,40.56,40.73,13737.0,32.3037,32.4311,32.2958,32.4311,13737.0
2015-12-03 15:00:00,40.74,40.76,40.69,40.7,29356.0,32.4391,32.455,32.3993,32.4072,29356.0
2015-12-03 15:10:00,40.71,40.73,40.64,40.65,27679.0,32.4152,32.4311,32.3595,32.3674,27679.0
2015-12-03 15:20:00,40.65,40.72,40.62,40.66,50096.0,32.3674,32.4232,32.3435,32.3754,50096.0
2015-12-03 15:30:00,40.65,40.79,40.59,40.78,63033.0,32.3674,32.4789,32.3196,32.4709,63033.0
2015-12-03 15:40:00,40.79,40.8,40.69,40.8,79650.0,32.4789,32.4869,32.3993,32.4869,79650.0
2015-12-03 15:50:00,40.79,40.9,40.76,40.88,221690.0,32.4789,32.5665,32.455,32.5506,221690.0
2015-12-04 09:30:00,40.92,41.14,40.58,40.67,90930.0,32.5824,32.7576,32.3117,32.3833,90930.0
2015-12-04 09:40:00,40.67,41.01,40.58,40.97,31614.0,32.3833,32.6541,32.3117,32.6222,31614.0
2015-12-04 09:50:00,40.97,41.0,40.82,40.88,47228.0,32.6222,32.6461,32.5028,32.5506,47228.0
2015-12-04 10:00:00,40.86,40.92,40.79,40.83,29876.0,32.5346,32.5824,32.4789,32.5107,29876.0
2015-12-04 10:10:00,40.82,41.04,40.81,41.02,34566.0,32.5028,32.678,32.4948,32.662,34566.0
2015-12-04 10:20:00,41.02,41.12,41.02,41.07,23476.0,32.662,32.7417,32.662,32.7018,23476.0
2015-12-04 10:30:00,41.06,41.13,40.96,41.12,21930.0,32.6939,32.7496,32.6143,32.7417,21930.0
2015-12-04 10:40:00,41.11,41.13,41.03,41.07,43021.0,32.7337,32.7496,32.67,32.7018,43021.0
2015-12-04 10:50:00,41.06,41.12,40.99,40.99,36130.0,32.6939,32.7417,32.6381,32.6381,36130.0
2015-12-04 11:00:00,40.99,41.12,40.97,41.12,36970.0,32.6381,32.7417,32.6222,32.7417,36970.0
2015-12-04 11:10:00,41.11,41.11,40.97,40.98,31927.0,32.7337,32.7337,32.6222,32.6302,31927.0
2015-12-04 11:20:00,40.99,41.01,40.84,40.84,26009.0,32.6381,32.6541,32.5187,32.5187,26009.0
2015-12-04 11:30:00,40.84,40.89,40.81,40.87,24591.0,32.5187,32.5585,32.4948,32.5426,24591.0
2015-12-04 11:40:00,40.87,40.87,40.8,40.82,20648.0,32.5426,32.5426,32.4869,32.5028,20648.0
2015-12-04 11:50:00,40.83,40.84,40.71,40.72,29762.0,32.5107,32.5187,32.4152,32.4232,29762.0
2015-12-04 12:00:00,40.71,40.73,40.66,40.7,27682.0,32.4152,32.4311,32.3754,32.4072,27682.0
2015-12-04 12:10:00,40.71,40.74,40.7,40.7,20588.0,32.4152,32.4391,32.4072,32.4072,20588.0
2015-12-04 12:20:00,40.71,40.74,40.65,40.69,19516.0,32.4152,32.4391,32.3674,32.3993,19516.0
2015-12-04 12:30:00,40.68,40.83,40.67,40.83,21030.0,32.3913,32.5107,32.3833,32.5107,21030.0
2015-12-04 12:40:00,40.84,40.9,40.83,40.86,19641.0,32.5187,32.5665,32.5107,32.5346,19641.0
2015-12-04 12:50:00,40.87,40.92,40.83,40.89,24039.0,32.5426,32.5824,32.5107,32.5585,24039.0
2015-12-04 13:00:00,40.9,40.94,40.87,40.92,42373.0,32.5665,32.5983,32.5426,32.5824,42373.0
2015-12-04 13:10:00,40.92,40.95,40.85,40.89,51153.0,32.5824,32.6063,32.5267,32.5585,51153.0
2015-12-04 13:20:00,40.88,40.91,40.81,40.87,35373.0,32.5506,32.5744,32.4948,32.5426,35373.0
2015-12-04 13:30:00,40.88,40.9,40.83,40.88,24556.0,32.5506,32.5665,32.5107,32.5506,24556.0
2015-12-04 13:40:00,40.87,40.94,40.84,40.94,23471.0,32.5426,32.5983,32.5187,32.5983,23471.0
2015-12-04 13:50:00,40.94,41.01,40.92,40.98,27507.0,32.5983,32.6541,32.5824,32.6302,27507.0
2015-12-04 14:00:00,40.99,41.03,40.98,40.99,25284.0,32.6381,32.67,32.6302,32.6381,25284.0
2015-12-04 14:10:00,40.98,41.01,40.91,40.92,29832.0,32.6302,32.6541,32.5744,32.5824,29832.0
2015-12-04 14:20:00,40.92,40.94,40.91,40.93,23669.0,32.5824,32.5983,32.5744,32.5904,23669.0
2015-12-04 14:30:00,40.93,40.96,40.91,40.94,42186.0,32.5904,32.6143,32.5744,32.5983,42186.0
2015-12-04 14:40:00,40.93,40.99,40.9,40.97,56060.0,32.5904,32.6381,32.5665,32.6222,56060.0
2015-12-04 14:50:00,40.97,41.07,40.96,41.05,23631.0,32.6222,32.7018,32.6143,32.6859,23631.0
2015-12-04 15:00:00,41.06,41.16,41.03,41.15,39431.0,32.6939,32.7735,32.67,32.7655,39431.0
2015-12-04 15:10:00,41.15,41.19,41.13,41.15,25864.0,32.7655,32.7974,32.7496,32.7655,25864.0
2015-12-04 15:20:00,41.15,41.15,41.06,41.1,28023.0,32.7655,32.7655,32.6939,32.7257,28023.0
2015-12-04 15:30:00,41.1,41.11,41.0,41.04,41147.0,32.7257,32.7337,32.6461,32.678,41147.0
2015-12-04 15:40:00,41.04,41.1,41.02,41.05,54182.0,32.678,32.7257,32.662,32.6859,54182.0
2015-12-04 15:50:00,41.05,41.11,41.04,41.09,132306.0,32.6859,32.7337,32.678,32.7178,132306.0
2015-12-07 09:30:00,40.66,40.66,40.24,40.24,56574.0,32.3754,32.3754,32.041,32.041,56574.0
2015-12-07 09:40:00,40.24,40.39,40.12,40.31,24371.0,32.041,32.1604,31.9454,32.0967,24371.0
2015-12-07 09:50:00,40.32,40.32,40.11,40.12,27444.0,32.1047,32.1047,31.9374,31.9454,27444.0
2015-12-07 10:00:00,40.1,40.12,39.96,40.02,44150.0,31.9295,31.9454,31.818,31.8658,44150.0
2015-12-07 10:10:00,40.02,40.05,39.92,39.92,20770.0,31.8658,31.8897,31.7862,31.7862,20770.0
2015-12-07 10:20:00,39.93,39.93,39.81,39.84,32758.0,31.7941,31.7941,31.6986,31.7225,32758.0
2015-12-07 10:30:00,39.85,39.94,39.8,39.92,47204.0,31.7304,31.8021,31.6906,31.7862,47204.0
2015-12-07 10:40:00,39.93,39.97,39.8,39.82,34182.0,31.7941,31.826,31.6906,31.7065,34182.0
2015-12-07 10:50:00,39.82,39.93,39.77,39.93,27206.0,31.7065,31.7941,31.6667,31.7941,27206.0
2015-12-07 11:00:00,39.92,39.96,39.85,39.96,23348.0,31.7862,31.818,31.7304,31.818,23348.0
2015-12-07 11:10:00,39.95,39.95,39.82,39.87,18588.0,31.81,31.81,31.7065,31.7463,18588.0
2015-12-07 11:20:00,39.88,39.92,39.82,39.84,29171.0,31.7543,31.7862,31.7065,31.7225,29171.0
2015-12-07 11:30:00,39.83,40.0,39.83,39.99,26657.0,31.7145,31.8499,31.7145,31.8419,26657.0
2015-12-07 11:40:00,40.0,40.04,39.88,39.95,41180.0,31.8499,31.8817,31.7543,31.81,41180.0
2015-12-07 11:50:00,39.97,40.14,39.96,40.13,20340.0,31.826,31.9613,31.818,31.9534,20340.0
2015-12-07 12:00:00,40.11,40.11,40.0,40.01,23750.0,31.9374,31.9374,31.8499,31.8578,23750.0
2015-12-07 12:10:00,40.0,40.09,39.98,40.07,16030.0,31.8499,31.9215,31.8339,31.9056,16030.0
2015-12-07 12:20:00,40.06,40.06,39.99,40.0,22649.0,31.8976,31.8976,31.8419,31.8499,22649.0
2015-12-07 12:30:00,40.0,40.01,39.92,39.95,22464.0,31.8499,31.8578,31.7862,31.81,22464.0
2015-12-07 12:40:00,39.96,40.04,39.95,40.01,38043.0,31.818,31.8817,31.81,31.8578,38043.0
2015-12-07 12:50:00,40.02,40.11,40.01,40.1,29426.0,31.8658,31.9374,31.8578,31.9295,29426.0
2015-12-07 13:00:00,40.12,40.23,40.07,40.18,24007.0,31.9454,32.033,31.9056,31.9932,24007.0
2015-12-07 13:10:00,40.19,40.22,40.12,40.2,16067.0,32.0011,32.025,31.9454,32.0091,16067.0
2015-12-07 13:20:00,40.2,40.25,40.17,40.22,21416.0,32.0091,32.0489,31.9852,32.025,21416.0
2015-12-07 13:30:00,40.21,40.21,40.06,40.07,17943.0,32.0171,32.0171,31.8976,31.9056,17943.0
2015-12-07 13:40:00,40.06,40.06,39.96,39.98,16486.0,31.8976,31.8976,31.818,31.8339,16486.0
2015-12-07 13:50:00,39.98,40.02,39.91,40.02,22965.0,31.8339,31.8658,31.7782,31.8658,22965.0
2015-12-07 14:00:00,40.02,40.1,40.0,40.07,28997.0,31.8658,31.9295,31.8499,31.9056,28997.0
2015-12-07 14:10:00,40.06,40.1,40.05,40.1,21748.0,31.8976,31.9295,31.8897,31.9295,21748.0
2015-12-07 14:20:00,40.09,40.13,40.07,40.12,25385.0,31.9215,31.9534,31.9056,31.9454,25385.0
2015-12-07 14:30:00,40.12,40.14,40.02,40.11,27561.0,31.9454,31.9613,31.8658,31.9374,27561.0
2015-12-07 14:40:00,40.1,40.1,40.01,40.05,22393.0,31.9295,31.9295,31.8578,31.8897,22393.0
2015-12-07 14:50:00,40.05,40.06,40.03,40.05,23361.0,31.8897,31.8976,31.8737,31.8897,23361.0
2015-12-07 15:00:00,40.04,40.05,39.99,40.03,25276.0,31.8817,31.8897,31.8419,31.8737,25276.0
2015-12-07 15:10:00,40.03,40.11,40.01,40.11,41257.0,31.8737,31.9374,31.8578,31.9374,41257.0
2015-12-07 15:20:00,40.11,40.2,40.1,40.18,50275.0,31.9374,32.0091,31.9295,31.9932,50275.0
2015-12-07 15:30:00,40.18,40.21,40.13,40.15,45688.0,31.9932,32.0171,31.9534,31.9693,45688.0
2015-12-07 15:40:00,40.15,40.33,40.15,40.31,78278.0,31.9693,32.1126,31.9693,32.0967,78278.0
2015-12-07 15:50:00,40.31,40.34,40.26,40.3,126430.0,32.0967,32.1206,32.0569,32.0887,126430.0
2015-12-08 09:30:00,39.26,39.41,39.15,39.34,75388.0,31.2606,31.3801,31.173,31.3243,75388.0
2015-12-08 09:40:00,39.32,39.77,39.21,39.67,70557.0,31.3084,31.6667,31.2208,31.5871,70557.0
2015-12-08 09:50:00,39.67,39.75,39.6,39.6,47409.0,31.5871,31.6508,31.5314,31.5314,47409.0
2015-12-08 10:00:00,39.6,39.73,39.51,39.61,49009.0,31.5314,31.6349,31.4597,31.5393,49009.0
2015-12-08 10:10:00,39.62,39.72,39.55,39.55,59997.0,31.5473,31.6269,31.4915,31.4915,59997.0
2015-12-08 10:20:00,39.55,39.64,39.53,39.64,31738.0,31.4915,31.5632,31.4756,31.5632,31738.0
2015-12-08 10:30:00,39.63,39.88,39.57,39.84,61103.0,31.5552,31.7543,31.5075,31.7225,61103.0
2015-12-08 10:40:00,39.86,39.97,39.85,39.95,39878.0,31.7384,31.826,31.7304,31.81,39878.0
2015-12-08 10:50:00,39.95,40.08,39.93,40.08,44269.0,31.81,31.9136,31.7941,31.9136,44269.0
2015-12-08 11:00:00,40.09,40.28,40.07,40.21,49532.0,31.9215,32.0728,31.9056,32.0171,49532.0
2015-12-08 11:10:00,40.21,40.22,40.09,40.15,50235.0,32.0171,32.025,31.9215,31.9693,50235.0
2015-12-08 11:20:00,40.15,40.21,40.07,40.07,36444.0,31.9693,32.0171,31.9056,31.9056,36444.0
2015-12-08 11:30:00,40.08,40.08,39.85,39.85,48441.0,31.9136,31.9136,31.7304,31.7304,48441.0
2015-12-08 11:40:00,39.85,39.95,39.85,39.87,28269.0,31.7304,31.81,31.7304,31.7463,28269.0
2015-12-08 11:50:00,39.87,39.93,39.83,39.92,38071.0,31.7463,31.7941,31.7145,31.7862,38071.0
2015-12-08 12:00:00,39.91,39.91,39.81,39.88,31140.0,31.7782,31.7782,31.6986,31.7543,31140.0
2015-12-08 12:10:00,39.88,39.88,39.76,39.78,21097.0,31.7543,31.7543,31.6588,31.6747,21097.0
2015-12-08 12:20:00,39.78,39.82,39.77,39.8,30506.0,31.6747,31.7065,31.6667,31.6906,30506.0
2015-12-08 12:30:00,39.8,39.8,39.69,39.7,35114.0,31.6906,31.6906,31.603,31.611,35114.0
2015-12-08 12:40:00,39.7,39.72,39.64,39.64,28156.0,31.611,31.6269,31.5632,31.5632,28156.0
2015-12-08 12:50:00,39.65,39.78,39.64,39.76,22987.0,31.5712,31.6747,31.5632,31.6588,22987.0
2015-12-08 13:00:00,39.76,39.77,39.67,39.7,28283.0,31.6588,31.6667,31.5871,31.611,28283.0
2015-12-08 13:10:00,39.7,39.74,39.65,39.67,34471.0,31.611,31.6428,31.5712,31.5871,34471.0
2015-12-08 13:20:00,39.67,39.7,39.61,39.68,31494.0,31.5871,31.611,31.5393,31.5951,31494.0
2015-12-08 13:30:00,39.69,39.8,39.69,39.76,22163.0,31.603,31.6906,31.603,31.6588,22163.0
2015-12-08 13:40:00,39.76,39.76,39.67,39.67,26085.0,31.6588,31.6588,31.5871,31.5871,26085.0
2015-12-08 13:50:00,39.67,39.69,39.64,39.66,25330.0,31.5871,31.603,31.5632,31.5791,25330.0
2015-12-08 14:00:00,39.66,39.78,39.65,39.78,34140.0,31.5791,31.6747,31.5712,31.6747,34140.0
2015-12-08 14:10:00,39.78,39.78,39.7,39.73,27678.0,31.6747,31.6747,31.611,31.6349,27678.0
2015-12-08 14:20:00,39.72,39.72,39.6,39.63,26380.0,31.6269,31.6269,31.5314,31.5552,26380.0
2015-12-08 14:30:00,39.62,39.66,39.57,39.58,28030.0,31.5473,31.5791,31.5075,31.5154,28030.0
2015-12-08 14:40:00,39.57,39.61,39.53,39.58,26100.0,31.5075,31.5393,31.4756,31.5154,26100.0
2015-12-08 14:50:00,39.59,39.64,39.53,39.53,54490.0,31.5234,31.5632,31.4756,31.4756,54490.0
2015-12-08 15:00:00,39.53,39.56,39.47,39.55,53130.0,31.4756,31.4995,31.4278,31.4915,53130.0
2015-12-08 15:10:00,39.55,39.55,39.46,39.47,41822.0,31.4915,31.4915,31.4199,31.4278,41822.0
2015-12-08 15:20:00,39.47,39.48,39.4,39.4,55016.0,31.4278,31.4358,31.3721,31.3721,55016.0
2015-12-08 15:30:00,39.4,39.53,39.37,39.5,93191.0,31.3721,31.4756,31.3482,31.4517,93191.0
2015-12-08 15:40:00,39.5,39.53,39.44,39.52,106830.0,31.4517,31.4756,31.404,31.4677,106830.0
2015-12-08 15:50:00,39.52,39.53,39.43,39.47,251555.0,31.4677,31.4756,31.396,31.4278,251555.0
2015-12-09 09:30:00,39.92,40.3,39.92,40.26,96507.0,31.7862,32.0887,31.7862,32.0569,96507.0
2015-12-09 09:40:00,40.3,40.37,40.16,40.28,58258.0,32.0887,32.1445,31.9773,32.0728,58258.0
2015-12-09 09:50:00,40.28,40.43,40.24,40.37,30143.0,32.0728,32.1922,32.041,32.1445,30143.0
2015-12-09 10:00:00,40.36,40.53,40.31,40.53,66423.0,32.1365,32.2719,32.0967,32.2719,66423.0
2015-12-09 10:10:00,40.56,40.7,40.53,40.56,43099.0,32.2958,32.4072,32.2719,32.2958,43099.0
2015-12-09 10:20:00,40.55,40.59,40.39,40.39,20278.0,32.2878,32.3196,32.1604,32.1604,20278.0
2015-12-09 10:30:00,40.4,40.68,40.4,40.62,40743.0,32.1684,32.3913,32.1684,32.3435,40743.0
2015-12-09 10:40:00,40.62,40.69,40.57,40.59,38268.0,32.3435,32.3993,32.3037,32.3196,38268.0
2015-12-09 10:50:00,40.59,40.62,40.52,40.54,29733.0,32.3196,32.3435,32.2639,32.2798,29733.0
2015-12-09 11:00:00,40.55,40.68,40.49,40.6,26885.0,32.2878,32.3913,32.24,32.3276,26885.0
2015-12-09 11:10:00,40.61,40.65,40.52,40.57,33667.0,32.3356,32.3674,32.2639,32.3037,33667.0
2015-12-09 11:20:00,40.57,40.61,40.48,40.5,39820.0,32.3037,32.3356,32.2321,32.248,39820.0
2015-12-09 11:30:00,40.51,40.53,40.4,40.5,33589.0,32.2559,32.2719,32.1684,32.248,33589.0
2015-12-09 11:40:00,40.5,40.62,40.28,40.34,37435.0,32.248,32.3435,32.0728,32.1206,37435.0
2015-12-09 11:50:00,40.31,40.42,40.27,40.34,42949.0,32.0967,32.1843,32.0648,32.1206,42949.0
2015-12-09 12:00:00,40.35,40.45,40.34,40.43,29127.0,32.1285,32.2082,32.1206,32.1922,29127.0
2015-12-09 12:10:00,40.43,40.45,40.28,40.3,21593.0,32.1922,32.2082,32.0728,32.0887,21593.0
2015-12-09 12:20:00,40.29,40.29,40.1,40.13,23545.0,32.0808,32.0808,31.9295,31.9534,23545.0
2015-12-09 12:30:00,40.11,40.11,39.92,39.93,31164.0,31.9374,31.9374,31.7862,31.7941,31164.0
2015-12-09 12:40:00,39.93,40.05,39.84,40.05,38274.0,31.7941,31.8897,31.7225,31.8897,38274.0
2015-12-09 12:50:00,40.04,40.08,39.9,39.93,15900.0,31.8817,31.9136,31.7702,31.7941,15900.0
2015-12-09 13:00:00,39.92,40.07,39.84,39.96,33033.0,31.7862,31.9056,31.7225,31.818,33033.0
2015-12-09 13:10:00,39.95,40.09,39.93,40.0,28642.0,31.81,31.9215,31.7941,31.8499,28642.0
2015-12-09 13:20:00,40.01,40.01,39.88,39.92,29011.0,31.8578,31.8578,31.7543,31.7862,29011.0
2015-12-09 13:30:00,39.91,39.95,39.82,39.95,21377.0,31.7782,31.81,31.7065,31.81,21377.0
2015-12-09 13:40:00,39.94,39.98,39.83,39.91,20114.0,31.8021,31.8339,31.7145,31.7782,20114.0
2015-12-09 13:50:00,39.92,40.11,39.91,40.07,26301.0,31.7862,31.9374,31.7782,31.9056,26301.0
2015-12-09 14:00:00,40.07,40.07,39.89,39.91,20515.0,31.9056,31.9056,31.7623,31.7782,20515.0
2015-12-09 14:10:00,39.9,40.0,39.84,39.85,21859.0,31.7702,31.8499,31.7225,31.7304,21859.0
2015-12-09 14:20:00,39.84,39.92,39.81,39.9,23588.0,31.7225,31.7862,31.6986,31.7702,23588.0
2015-12-09 14:30:00,39.91,40.11,39.9,40.09,24071.0,31.7782,31.9374,31.7702,31.9215,24071.0
2015-12-09 14:40:00,40.08,40.08,39.96,39.97,24243.0,31.9136,31.9136,31.818,31.826,24243.0
2015-12-09 14:50:00,39.97,40.05,39.96,40.03,20015.0,31.826,31.8897,31.818,31.8737,20015.0
2015-12-09 15:00:00,40.03,40.14,40.02,40.05,33206.0,31.8737,31.9613,31.8658,31.8897,33206.0
2015-12-09 15:10:00,40.05,40.08,39.98,40.04,32090.0,31.8897,31.9136,31.8339,31.8817,32090.0
2015-12-09 15:20:00,40.03,40.15,40.03,40.09,42839.0,31.8737,31.9693,31.8737,31.9215,42839.0
2015-12-09 15:30:00,40.1,40.19,40.02,40.03,48899.0,31.9295,32.0011,31.8658,31.8737,48899.0
2015-12-09 15:40:00,40.04,40.04,39.94,39.94,95605.0,31.8817,31.8817,31.8021,31.8021,95605.0
2015-12-09 15:50:00,39.94,40.02,39.94,40.01,129827.0,31.8021,31.8658,31.8021,31.8578,129827.0
2015-12-10 09:30:00,39.93,40.23,39.85,40.18,46611.0,31.7941,32.033,31.7304,31.9932,46611.0
2015-12-10 09:40:00,40.17,40.66,40.17,40.53,57969.0,31.9852,32.3754,31.9852,32.2719,57969.0
2015-12-10 09:50:00,40.51,40.59,40.39,40.49,56325.0,32.2559,32.3196,32.1604,32.24,56325.0
2015-12-10 10:00:00,40.52,40.65,40.52,40.59,33914.0,32.2639,32.3674,32.2639,32.3196,33914.0
2015-12-10 10:10:00,40.58,40.66,40.51,40.59,42692.0,32.3117,32.3754,32.2559,32.3196,42692.0
2015-12-10 10:20:00,40.59,40.68,40.55,40.65,37754.0,32.3196,32.3913,32.2878,32.3674,37754.0
2015-12-10 10:30:00,40.65,40.9,40.6,40.89,74091.0,32.3674,32.5665,32.3276,32.5585,74091.0
2015-12-10 10:40:00,40.91,41.0,40.85,40.85,51828.0,32.5744,32.6461,32.5267,32.5267,51828.0
2015-12-10 10:50:00,40.84,41.05,40.83,41.03,52117.0,32.5187,32.6859,32.5107,32.67,52117.0
2015-12-10 11:00:00,41.04,41.08,40.86,40.87,38055.0,32.678,32.7098,32.5346,32.5426,38055.0
2015-12-10 11:10:00,40.87,40.93,40.82,40.86,37490.0,32.5426,32.5904,32.5028,32.5346,37490.0
2015-12-10 11:20:00,40.86,40.94,40.82,40.82,63669.0,32.5346,32.5983,32.5028,32.5028,63669.0
2015-12-10 11:30:00,40.82,40.93,40.8,40.87,73808.0,32.5028,32.5904,32.4869,32.5426,73808.0
2015-12-10 11:40:00,40.88,40.93,40.84,40.92,57225.0,32.5506,32.5904,32.5187,32.5824,57225.0
2015-12-10 11:50:00,40.91,40.92,40.83,40.87,59499.0,32.5744,32.5824,32.5107,32.5426,59499.0
2015-12-10 12:00:00,40.88,41.0,40.86,40.89,32387.0,32.5506,32.6461,32.5346,32.5585,32387.0
2015-12-10 12:10:00,40.89,40.89,40.75,40.79,47078.0,32.5585,32.5585,32.447,32.4789,47078.0
2015-12-10 12:20:00,40.78,40.94,40.78,40.94,39722.0,32.4709,32.5983,32.4709,32.5983,39722.0
2015-12-10 12:30:00,40.94,40.97,40.86,40.89,44379.0,32.5983,32.6222,32.5346,32.5585,44379.0
2015-12-10 12:40:00,40.9,41.01,40.89,40.98,52998.0,32.5665,32.6541,32.5585,32.6302,52998.0
2015-12-10 12:50:00,40.98,41.09,40.93,41.07,30509.0,32.6302,32.7178,32.5904,32.7018,30509.0
2015-12-10 13:00:00,41.07,41.07,40.96,41.0,28078.0,32.7018,32.7018,32.6143,32.6461,28078.0
2015-12-10 13:10:00,41.01,41.02,40.92,41.01,21567.0,32.6541,32.662,32.5824,32.6541,21567.0
2015-12-10 13:20:00,41.01,41.1,41.0,41.05,30164.0,32.6541,32.7257,32.6461,32.6859,30164.0
2015-12-10 13:30:00,41.05,41.2,41.04,41.2,62157.0,32.6859,32.8054,32.678,32.8054,62157.0
2015-12-10 13:40:00,41.2,41.24,41.14,41.24,40338.0,32.8054,32.8372,32.7576,32.8372,40338.0
2015-12-10 13:50:00,41.23,41.24,41.17,41.19,22688.0,32.8292,32.8372,32.7815,32.7974,22688.0
2015-12-10 14:00:00,41.19,41.25,41.16,41.22,38814.0,32.7974,32.8452,32.7735,32.8213,38814.0
2015-12-10 14:10:00,41.23,41.35,41.15,41.35,44872.0,32.8292,32.9248,32.7655,32.9248,44872.0
2015-12-10 14:20:00,41.34,41.44,41.27,41.44,39874.0,32.9168,32.9965,32.8611,32.9965,39874.0
2015-12-10 14:30:00,41.44,41.45,41.24,41.26,39660.0,32.9965,33.0044,32.8372,32.8531,39660.0
2015-12-10 14:40:00,41.26,41.36,41.25,41.29,36864.0,32.8531,32.9328,32.8452,32.877,36864.0
2015-12-10 14:50:00,41.29,41.31,41.17,41.18,31825.0,32.877,32.8929,32.7815,32.7894,31825.0
2015-12-10 15:00:00,41.17,41.2,41.11,41.14,51136.0,32.7815,32.8054,32.7337,32.7576,51136.0
2015-12-10 15:10:00,41.13,41.2,41.06,41.08,49376.0,32.7496,32.8054,32.6939,32.7098,49376.0
2015-12-10 15:20:00,41.08,41.11,40.95,41.08,49335.0,32.7098,32.7337,32.6063,32.7098,49335.0
2015-12-10 15:30:00,41.08,41.11,41.05,41.09,65515.0,32.7098,32.7337,32.6859,32.7178,65515.0
2015-12-10 15:40:00,41.08,41.15,41.04,41.07,147815.0,32.7098,32.7655,32.678,32.7018,147815.0
2015-12-10 15:50:00,41.07,41.07,40.98,41.02,201326.0,32.7018,32.7018,32.6302,32.662,201326.0
2015-12-11 09:30:00,40.42,40.56,40.06,40.36,90996.0,32.1843,32.2958,31.8976,32.1365,90996.0
2015-12-11 09:40:00,40.33,40.36,40.15,40.25,58089.0,32.1126,32.1365,31.9693,32.0489,58089.0
2015-12-11 09:50:00,40.24,40.48,40.15,40.19,141312.0,32.041,32.2321,31.9693,32.0011,141312.0
2015-12-11 10:00:00,40.18,40.44,40.09,40.34,56796.0,31.9932,32.2002,31.9215,32.1206,56796.0
2015-12-11 10:10:00,40.36,40.51,40.35,40.39,37320.0,32.1365,32.2559,32.1285,32.1604,37320.0
2015-12-11 10:20:00,40.38,40.51,40.27,40.49,25178.0,32.1524,32.2559,32.0648,32.24,25178.0
2015-12-11 10:30:00,40.47,40.54,40.29,40.4,41763.0,32.2241,32.2798,32.0808,32.1684,41763.0
2015-12-11 10:40:00,40.41,40.5,40.4,40.47,36329.0,32.1763,32.248,32.1684,32.2241,36329.0
2015-12-11 10:50:00,40.46,40.47,40.26,40.28,54945.0,32.2161,32.2241,32.0569,32.0728,54945.0
2015-12-11 11:00:00,40.27,40.48,40.24,40.41,46559.0,32.0648,32.2321,32.041,32.1763,46559.0
2015-12-11 11:10:00,40.4,40.62,40.39,40.61,32595.0,32.1684,32.3435,32.1604,32.3356,32595.0
2015-12-11 11:20:00,40.59,40.61,40.52,40.53,32123.0,32.3196,32.3356,32.2639,32.2719,32123.0
2015-12-11 11:30:00,40.54,40.58,40.47,40.57,55064.0,32.2798,32.3117,32.2241,32.3037,55064.0
2015-12-11 11:40:00,40.58,40.72,40.55,40.7,47088.0,32.3117,32.4232,32.2878,32.4072,47088.0
2015-12-11 11:50:00,40.69,40.7,40.46,40.47,30341.0,32.3993,32.4072,32.2161,32.2241,30341.0
2015-12-11 12:00:00,40.46,40.46,40.22,40.22,33165.0,32.2161,32.2161,32.025,32.025,33165.0
2015-12-11 12:10:00,40.22,40.28,40.13,40.16,23665.0,32.025,32.0728,31.9534,31.9773,23665.0
2015-12-11 12:20:00,40.15,40.38,40.14,40.35,82657.0,31.9693,32.1524,31.9613,32.1285,82657.0
2015-12-11 12:30:00,40.34,40.41,40.28,40.35,68190.0,32.1206,32.1763,32.0728,32.1285,68190.0
2015-12-11 12:40:00,40.33,40.38,40.29,40.36,23112.0,32.1126,32.1524,32.0808,32.1365,23112.0
2015-12-11 12:50:00,40.35,40.41,40.27,40.41,24629.0,32.1285,32.1763,32.0648,32.1763,24629.0
2015-12-11 13:00:00,40.42,40.49,40.39,40.47,35855.0,32.1843,32.24,32.1604,32.2241,35855.0
2015-12-11 13:10:00,40.48,40.56,40.43,40.47,24398.0,32.2321,32.2958,32.1922,32.2241,24398.0
2015-12-11 13:20:00,40.47,40.47,40.3,40.3,20754.0,32.2241,32.2241,32.0887,32.0887,20754.0
2015-12-11 13:30:00,40.3,40.39,40.29,40.39,26141.0,32.0887,32.1604,32.0808,32.1604,26141.0
2015-12-11 13:40:00,40.39,40.46,40.34,40.35,28048.0,32.1604,32.2161,32.1206,32.1285,28048.0
2015-12-11 13:50:00,40.35,40.4,40.29,40.32,24286.0,32.1285,32.1684,32.0808,32.1047,24286.0
2015-12-11 14:00:00,40.33,40.4,40.28,40.35,54947.0,32.1126,32.1684,32.0728,32.1285,54947.0
2015-12-11 14:10:00,40.35,40.55,40.33,40.51,50012.0,32.1285,32.2878,32.1126,32.2559,50012.0
2015-12-11 14:20:00,40.52,40.56,40.43,40.55,46307.0,32.2639,32.2958,32.1922,32.2878,46307.0
2015-12-11 14:30:00,40.57,40.6,40.51,40.55,53877.0,32.3037,32.3276,32.2559,32.2878,53877.0
2015-12-11 14:40:00,40.53,40.53,40.37,40.38,41199.0,32.2719,32.2719,32.1445,32.1524,41199.0
2015-12-11 14:50:00,40.38,40.47,40.35,40.4,34947.0,32.1524,32.2241,32.1285,32.1684,34947.0
2015-12-11 15:00:00,40.39,40.4,40.11,40.11,42163.0,32.1604,32.1684,31.9374,31.9374,42163.0
2015-12-11 15:10:00,40.12,40.18,40.04,40.04,69373.0,31.9454,31.9932,31.8817,31.8817,69373.0
2015-12-11 15:20:00,40.04,40.08,39.97,40.04,73216.0,31.8817,31.9136,31.826,31.8817,73216.0
2015-12-11 15:30:00,40.04,40.09,39.94,40.01,116810.0,31.8817,31.9215,31.8021,31.8578,116810.0
2015-12-11 15:40:00,40.0,40.09,39.94,40.06,146386.0,31.8499,31.9215,31.8021,31.8976,146386.0
2015-12-11 15:50:00,40.06,40.07,39.92,39.99,201395.0,31.8976,31.9056,31.7862,31.8419,201395.0
2015-12-14 09:30:00,40.29,40.85,40.22,40.3,125089.0,32.0808,32.5267,32.025,32.0887,125089.0
2015-12-14 09:40:00,40.28,40.52,40.25,40.45,50264.0,32.0728,32.2639,32.0489,32.2082,50264.0
2015-12-14 09:50:00,40.44,40.44,40.08,40.13,34502.0,32.2002,32.2002,31.9136,31.9534,34502.0
2015-12-14 10:00:00,40.1,40.37,40.05,40.28,56055.0,31.9295,32.1445,31.8897,32.0728,56055.0
2015-12-14 10:10:00,40.27,40.4,39.93,40.14,63545.0,32.0648,32.1684,31.7941,31.9613,63545.0
2015-12-14 10:20:00,40.15,40.15,39.9,39.91,28749.0,31.9693,31.9693,31.7702,31.7782,28749.0
2015-12-14 10:30:00,39.9,40.23,39.88,40.22,36438.0,31.7702,32.033,31.7543,32.025,36438.0
2015-12-14 10:40:00,40.21,40.3,40.15,40.2,30099.0,32.0171,32.0887,31.9693,32.0091,30099.0
2015-12-14 10:50:00,40.18,40.29,40.13,40.25,27540.0,31.9932,32.0808,31.9534,32.0489,27540.0
2015-12-14 11:00:00,40.23,40.23,40.06,40.09,17446.0,32.033,32.033,31.8976,31.9215,17446.0
2015-12-14 11:10:00,40.09,40.09,39.94,40.0,28747.0,31.9215,31.9215,31.8021,31.8499,28747.0
2015-12-14 11:20:00,40.01,40.12,40.01,40.09,25984.0,31.8578,31.9454,31.8578,31.9215,25984.0
2015-12-14 11:30:00,40.07,40.15,39.99,40.14,21324.0,31.9056,31.9693,31.8419,31.9613,21324.0
2015-12-14 11:40:00,40.16,40.17,40.03,40.14,36320.0,31.9773,31.9852,31.8737,31.9613,36320.0
2015-12-14 11:50:00,40.14,40.26,40.09,40.24,21376.0,31.9613,32.0569,31.9215,32.041,21376.0
2015-12-14 12:00:00,40.26,40.27,40.12,40.25,34278.0,32.0569,32.0648,31.9454,32.0489,34278.0
2015-12-14 12:10:00,40.24,40.35,40.23,40.3,37763.0,32.041,32.1285,32.033,32.0887,37763.0
2015-12-14 12:20:00,40.29,40.32,40.19,40.32,98382.0,32.0808,32.1047,32.0011,32.1047,98382.0
2015-12-14 12:30:00,40.32,40.32,40.17,40.18,58155.0,32.1047,32.1047,31.9852,31.9932,58155.0
2015-12-14 12:40:00,40.16,40.16,40.08,40.11,24955.0,31.9773,31.9773,31.9136,31.9374,24955.0
2015-12-14 12:50:00,40.11,40.44,40.11,40.44,43994.0,31.9374,32.2002,31.9374,32.2002,43994.0
2015-12-14 13:00:00,40.42,40.49,40.29,40.3,38263.0,32.1843,32.24,32.0808,32.0887,38263.0
2015-12-14 13:10:00,40.3,40.31,40.18,40.22,31165.0,32.0887,32.0967,31.9932,32.025,31165.0
2015-12-14 13:20:00,40.23,40.28,40.11,40.15,17802.0,32.033,32.0728,31.9374,31.9693,17802.0
2015-12-14 13:30:00,40.15,40.22,40.1,40.11,27191.0,31.9693,32.025,31.9295,31.9374,27191.0
2015-12-14 13:40:00,40.1,40.13,39.98,40.07,31811.0,31.9295,31.9534,31.8339,31.9056,31811.0
2015-12-14 13:50:00,40.07,40.09,40.01,40.05,18910.0,31.9056,31.9215,31.8578,31.8897,18910.0
2015-12-14 14:00:00,40.07,40.07,39.98,40.04,34439.0,31.9056,31.9056,31.8339,31.8817,34439.0
2015-12-14 14:10:00,40.03,40.14,40.03,40.11,35310.0,31.8737,31.9613,31.8737,31.9374,35310.0
2015-12-14 14:20:00,40.1,40.15,40.02,40.13,37216.0,31.9295,31.9693,31.8658,31.9534,37216.0
2015-12-14 14:30:00,40.13,40.14,40.06,40.11,29500.0,31.9534,31.9613,31.8976,31.9374,29500.0
2015-12-14 14:40:00,40.1,40.13,40.09,40.12,38076.0,31.9295,31.9534,31.9215,31.9454,38076.0
2015-12-14 14:50:00,40.11,40.22,40.08,40.09,35866.0,31.9374,32.025,31.9136,31.9215,35866.0
2015-12-14 15:00:00,40.09,40.09,39.94,39.98,50834.0,31.9215,31.9215,31.8021,31.8339,50834.0
2015-12-14 15:10:00,39.97,40.03,39.92,40.03,48777.0,31.826,31.8737,31.7862,31.8737,48777.0
2015-12-14 15:20:00,40.04,40.04,39.99,40.0,64580.0,31.8817,31.8817,31.8419,31.8499,64580.0
2015-12-14 15:30:00,40.0,40.14,40.0,40.05,103296.0,31.8499,31.9613,31.8499,31.8897,103296.0
2015-12-14 15:40:00,40.04,40.05,39.93,40.04,128972.0,31.8817,31.8897,31.7941,31.8817,128972.0
2015-12-14 15:50:00,40.03,40.14,40.02,40.13,184596.0,31.8737,31.9613,31.8658,31.9534,184596.0
2015-12-15 09:30:00,40.41,40.58,40.2,40.34,67784.0,32.1763,32.3117,32.0091,32.1206,67784.0
2015-12-15 09:40:00,40.32,40.47,40.26,40.37,66018.0,32.1047,32.2241,32.0569,32.1445,66018.0
2015-12-15 09:50:00,40.37,40.41,40.18,40.2,47816.0,32.1445,32.1763,31.9932,32.0091,47816.0
2015-12-15 10:00:00,40.2,40.23,40.0,40.01,43270.0,32.0091,32.033,31.8499,31.8578,43270.0
2015-12-15 10:10:00,40.0,40.07,39.91,39.99,42740.0,31.8499,31.9056,31.7782,31.8419,42740.0
2015-12-15 10:20:00,39.98,40.06,39.93,40.01,39644.0,31.8339,31.8976,31.7941,31.8578,39644.0
2015-12-15 10:30:00,40.01,40.03,39.93,40.02,37927.0,31.8578,31.8737,31.7941,31.8658,37927.0
2015-12-15 10:40:00,40.02,40.15,39.97,40.13,28919.0,31.8658,31.9693,31.826,31.9534,28919.0
2015-12-15 10:50:00,40.14,40.16,39.99,40.0,29204.0,31.9613,31.9773,31.8419,31.8499,29204.0
2015-12-15 11:00:00,39.98,40.0,39.89,39.99,70744.0,31.8339,31.8499,31.7623,31.8419,70744.0
2015-12-15 11:10:00,40.01,40.06,39.95,40.04,36684.0,31.8578,31.8976,31.81,31.8817,36684.0
2015-12-15 11:20:00,40.04,40.08,39.98,40.08,24203.0,31.8817,31.9136,31.8339,31.9136,24203.0
2015-12-15 11:30:00,40.08,40.17,40.08,40.09,21211.0,31.9136,31.9852,31.9136,31.9215,21211.0
2015-12-15 11:40:00,40.09,40.11,40.01,40.09,21643.0,31.9215,31.9374,31.8578,31.9215,21643.0
2015-12-15 11:50:00,40.09,40.16,40.05,40.16,32760.0,31.9215,31.9773,31.8897,31.9773,32760.0
2015-12-15 12:00:00,40.16,40.24,40.13,40.19,27576.0,31.9773,32.041,31.9534,32.0011,27576.0
2015-12-15 12:10:00,40.18,40.18,40.12,40.13,39356.0,31.9932,31.9932,31.9454,31.9534,39356.0
2015-12-15 12:20:00,40.12,40.18,40.08,40.12,68549.0,31.9454,31.9932,31.9136,31.9454,68549.0
2015-12-15 12:30:00,40.11,40.33,40.11,40.28,29228.0,31.9374,32.1126,31.9374,32.0728,29228.0
2015-12-15 12:40:00,40.26,40.27,40.16,40.23,19126.0,32.0569,32.0648,31.9773,32.033,19126.0
2015-12-15 12:50:00,40.23,40.29,40.17,40.21,24699.0,32.033,32.0808,31.9852,32.0171,24699.0
2015-12-15 13:00:00,40.22,40.24,40.16,40.21,52376.0,32.025,32.041,31.9773,32.0171,52376.0
2015-12-15 13:10:00,40.2,40.21,40.06,40.07,70768.0,32.0091,32.0171,31.8976,31.9056,70768.0
2015-12-15 13:20:00,40.09,40.11,40.03,40.06,58601.0,31.9215,31.9374,31.8737,31.8976,58601.0
2015-12-15 13:30:00,40.05,40.12,40.05,40.09,88568.0,31.8897,31.9454,31.8897,31.9215,88568.0
2015-12-15 13:40:00,40.09,40.19,40.07,40.17,68781.0,31.9215,32.0011,31.9056,31.9852,68781.0
2015-12-15 13:50:00,40.17,40.3,40.17,40.26,28693.0,31.9852,32.0887,31.9852,32.0569,28693.0
2015-12-15 14:00:00,40.26,40.27,40.19,40.19,20812.0,32.0569,32.0648,32.0011,32.0011,20812.0
2015-12-15 14:10:00,40.19,40.29,40.18,40.26,18831.0,32.0011,32.0808,31.9932,32.0569,18831.0
2015-12-15 14:20:00,40.27,40.32,40.21,40.21,24272.0,32.0648,32.1047,32.0171,32.0171,24272.0
2015-12-15 14:30:00,40.23,40.26,40.18,40.19,16729.0,32.033,32.0569,31.9932,32.0011,16729.0
2015-12-15 14:40:00,40.19,40.22,40.18,40.19,34742.0,32.0011,32.025,31.9932,32.0011,34742.0
2015-12-15 14:50:00,40.19,40.24,40.19,40.2,29436.0,32.0011,32.041,32.0011,32.0091,29436.0
2015-12-15 15:00:00,40.2,40.21,40.11,40.17,53987.0,32.0091,32.0171,31.9374,31.9852,53987.0
2015-12-15 15:10:00,40.17,40.25,40.17,40.23,53974.0,31.9852,32.0489,31.9852,32.033,53974.0
2015-12-15 15:20:00,40.23,40.23,40.18,40.19,60447.0,32.033,32.033,31.9932,32.0011,60447.0
2015-12-15 15:30:00,40.19,40.2,40.1,40.17,72051.0,32.0011,32.0091,31.9295,31.9852,72051.0
2015-12-15 15:40:00,40.17,40.22,40.14,40.2,80539.0,31.9852,32.025,31.9613,32.0091,80539.0
2015-12-15 15:50:00,40.19,40.19,40.13,40.17,131947.0,32.0011,32.0011,31.9534,31.9852,131947.0
2015-12-16 09:30:00,38.45,39.26,38.44,39.14,196923.0,30.6157,31.2606,30.6077,31.1651,196923.0
2015-12-16 09:40:00,39.16,39.16,38.96,39.0,196884.0,31.181,31.181,31.0218,31.0536,196884.0
2015-12-16 09:50:00,38.99,39.24,38.99,39.01,248777.0,31.0456,31.2447,31.0456,31.0616,248777.0
2015-12-16 10:00:00,39.0,39.06,38.76,38.77,213944.0,31.0536,31.1014,30.8625,30.8705,213944.0
2015-12-16 10:10:00,38.76,38.94,38.74,38.86,151038.0,30.8625,31.0058,30.8466,30.9421,151038.0
2015-12-16 10:20:00,38.86,39.0,38.8,38.8,128000.0,30.9421,31.0536,30.8944,30.8944,128000.0
2015-12-16 10:30:00,38.79,38.79,38.51,38.54,211698.0,30.8864,30.8864,30.6635,30.6873,211698.0
2015-12-16 10:40:00,38.52,38.52,38.35,38.48,151429.0,30.6714,30.6714,30.5361,30.6396,151429.0
2015-12-16 10:50:00,38.47,38.53,38.38,38.39,145511.0,30.6316,30.6794,30.5599,30.5679,145511.0
2015-12-16 11:00:00,38.4,38.44,38.28,38.28,81184.0,30.5759,30.6077,30.4803,30.4803,81184.0
2015-12-16 11:10:00,38.28,38.46,38.25,38.44,63925.0,30.4803,30.6236,30.4564,30.6077,63925.0
2015-12-16 11:20:00,38.44,38.59,38.43,38.56,105932.0,30.6077,30.7272,30.5998,30.7033,105932.0
2015-12-16 11:30:00,38.55,38.78,38.54,38.68,133177.0,30.6953,30.8784,30.6873,30.7988,133177.0
2015-12-16 11:40:00,38.69,38.7,38.57,38.62,121892.0,30.8068,30.8147,30.7112,30.751,121892.0
2015-12-16 11:50:00,38.61,38.65,38.51,38.6,96202.0,30.7431,30.7749,30.6635,30.7351,96202.0
2015-12-16 12:00:00,38.61,38.62,38.45,38.6,60552.0,30.7431,30.751,30.6157,30.7351,60552.0
2015-12-16 12:10:00,38.6,38.61,38.35,38.35,54379.0,30.7351,30.7431,30.5361,30.5361,54379.0
2015-12-16 12:20:00,38.35,38.37,38.28,38.35,46723.0,30.5361,30.552,30.4803,30.5361,46723.0
2015-12-16 12:30:00,38.36,38.37,38.21,38.22,64248.0,30.544,30.552,30.4246,30.4325,64248.0
2015-12-16 12:40:00,38.23,38.38,38.22,38.34,66632.0,30.4405,30.5599,30.4325,30.5281,66632.0
2015-12-16 12:50:00,38.34,38.41,38.34,38.34,65470.0,30.5281,30.5838,30.5281,30.5281,65470.0
2015-12-16 13:00:00,38.34,38.46,38.34,38.36,95841.0,30.5281,30.6236,30.5281,30.544,95841.0
2015-12-16 13:10:00,38.35,38.36,38.22,38.28,43369.0,30.5361,30.544,30.4325,30.4803,43369.0
2015-12-16 13:20:00,38.28,38.37,38.25,38.29,41774.0,30.4803,30.552,30.4564,30.4883,41774.0
2015-12-16 13:30:00,38.29,38.36,38.28,38.34,77919.0,30.4883,30.544,30.4803,30.5281,77919.0
2015-12-16 13:40:00,38.34,38.38,38.28,38.38,65999.0,30.5281,30.5599,30.4803,30.5599,65999.0
2015-12-16 13:50:00,38.39,38.46,38.33,38.41,46169.0,30.5679,30.6236,30.5201,30.5838,46169.0
2015-12-16 14:00:00,38.37,38.42,38.1,38.16,128748.0,30.552,30.5918,30.337,30.3848,128748.0
2015-12-16 14:10:00,38.17,38.24,38.01,38.01,71501.0,30.3927,30.4485,30.2653,30.2653,71501.0
2015-12-16 14:20:00,38.0,38.01,37.7,37.72,110805.0,30.2574,30.2653,30.0185,30.0344,110805.0
2015-12-16 14:30:00,37.73,37.91,37.67,37.84,69272.0,30.0424,30.1857,29.9946,30.13,69272.0
2015-12-16 14:40:00,37.83,38.07,37.81,38.05,107888.0,30.122,30.3131,30.1061,30.2972,107888.0
2015-12-16 14:50:00,38.05,38.32,38.05,38.3,71224.0,30.2972,30.5122,30.2972,30.4962,71224.0
2015-12-16 15:00:00,38.31,38.34,38.17,38.18,109689.0,30.5042,30.5281,30.3927,30.4007,109689.0
2015-12-16 15:10:00,38.19,38.38,38.19,38.35,183458.0,30.4087,30.5599,30.4087,30.5361,183458.0
2015-12-16 15:20:00,38.35,38.54,38.35,38.54,144409.0,30.5361,30.6873,30.5361,30.6873,144409.0
2015-12-16 15:30:00,38.53,38.68,38.51,38.66,179159.0,30.6794,30.7988,30.6635,30.7829,179159.0
2015-12-16 15:40:00,38.66,38.76,38.66,38.73,178002.0,30.7829,30.8625,30.7829,30.8386,178002.0
2015-12-16 15:50:00,38.73,38.75,38.63,38.65,273444.0,30.8386,30.8546,30.759,30.7749,273444.0
2015-12-17 09:30:00,38.23,38.23,37.92,37.95,127057.0,30.4405,30.4405,30.1937,30.2176,127057.0
2015-12-17 09:40:00,37.95,37.98,37.74,37.92,53220.0,30.2176,30.2414,30.0503,30.1937,53220.0
2015-12-17 09:50:00,37.91,38.11,37.8,38.03,48651.0,30.1857,30.345,30.0981,30.2813,48651.0
2015-12-17 10:00:00,38.02,38.19,37.9,38.15,57570.0,30.2733,30.4087,30.1777,30.3768,57570.0
2015-12-17 10:10:00,38.15,38.34,38.15,38.21,78233.0,30.3768,30.5281,30.3768,30.4246,78233.0
2015-12-17 10:20:00,38.21,38.35,38.19,38.35,58817.0,30.4246,30.5361,30.4087,30.5361,58817.0
2015-12-17 10:30:00,38.35,38.36,38.22,38.31,99192.0,30.5361,30.544,30.4325,30.5042,99192.0
2015-12-17 10:40:00,38.3,38.32,38.15,38.15,50513.0,30.4962,30.5122,30.3768,30.3768,50513.0
2015-12-17 10:50:00,38.15,38.18,38.01,38.18,66279.0,30.3768,30.4007,30.2653,30.4007,66279.0
2015-12-17 11:00:00,38.17,38.27,38.12,38.2,35810.0,30.3927,30.4724,30.3529,30.4166,35810.0
2015-12-17 11:10:00,38.19,38.28,38.17,38.17,45627.0,30.4087,30.4803,30.3927,30.3927,45627.0
2015-12-17 11:20:00,38.17,38.2,38.11,38.19,39470.0,30.3927,30.4166,30.345,30.4087,39470.0
2015-12-17 11:30:00,38.19,38.39,38.17,38.39,44203.0,30.4087,30.5679,30.3927,30.5679,44203.0
2015-12-17 11:40:00,38.38,38.61,38.38,38.6,45219.0,30.5599,30.7431,30.5599,30.7351,45219.0
2015-12-17 11:50:00,38.61,38.72,38.59,38.71,46442.0,30.7431,30.8307,30.7272,30.8227,46442.0
2015-12-17 12:00:00,38.71,38.72,38.55,38.61,53743.0,30.8227,30.8307,30.6953,30.7431,53743.0
2015-12-17 12:10:00,38.61,38.71,38.56,38.69,37089.0,30.7431,30.8227,30.7033,30.8068,37089.0
2015-12-17 12:20:00,38.68,38.74,38.65,38.7,43632.0,30.7988,30.8466,30.7749,30.8147,43632.0
2015-12-17 12:30:00,38.7,38.72,38.61,38.63,37297.0,30.8147,30.8307,30.7431,30.759,37297.0
2015-12-17 12:40:00,38.62,38.65,38.56,38.59,35307.0,30.751,30.7749,30.7033,30.7272,35307.0
2015-12-17 12:50:00,38.59,38.63,38.45,38.62,140743.0,30.7272,30.759,30.6157,30.751,140743.0
2015-12-17 13:00:00,38.62,38.71,38.6,38.68,43859.0,30.751,30.8227,30.7351,30.7988,43859.0
2015-12-17 13:10:00,38.68,38.69,38.59,38.6,34546.0,30.7988,30.8068,30.7272,30.7351,34546.0
2015-12-17 13:20:00,38.59,38.68,38.58,38.62,35714.0,30.7272,30.7988,30.7192,30.751,35714.0
2015-12-17 13:30:00,38.62,38.64,38.56,38.61,38652.0,30.751,30.767,30.7033,30.7431,38652.0
2015-12-17 13:40:00,38.62,38.78,38.61,38.75,35619.0,30.751,30.8784,30.7431,30.8546,35619.0
2015-12-17 13:50:00,38.76,38.78,38.63,38.64,86991.0,30.8625,30.8784,30.759,30.767,86991.0
2015-12-17 14:00:00,38.63,38.65,38.51,38.51,47833.0,30.759,30.7749,30.6635,30.6635,47833.0
2015-12-17 14:10:00,38.51,38.56,38.45,38.54,113629.0,30.6635,30.7033,30.6157,30.6873,113629.0
2015-12-17 14:20:00,38.53,38.67,38.53,38.6,47836.0,30.6794,30.7909,30.6794,30.7351,47836.0
2015-12-17 14:30:00,38.6,38.63,38.52,38.54,49280.0,30.7351,30.759,30.6714,30.6873,49280.0
2015-12-17 14:40:00,38.53,38.63,38.51,38.53,114569.0,30.6794,30.759,30.6635,30.6794,114569.0
2015-12-17 14:50:00,38.52,38.61,38.5,38.56,47551.0,30.6714,30.7431,30.6555,30.7033,47551.0
2015-12-17 15:00:00,38.57,38.6,38.5,38.59,73102.0,30.7112,30.7351,30.6555,30.7272,73102.0
2015-12-17 15:10:00,38.59,38.62,38.54,38.55,60805.0,30.7272,30.751,30.6873,30.6953,60805.0
2015-12-17 15:20:00,38.54,38.62,38.51,38.62,112790.0,30.6873,30.751,30.6635,30.751,112790.0
2015-12-17 15:30:00,38.61,38.63,38.54,38.59,101467.0,30.7431,30.759,30.6873,30.7272,101467.0
2015-12-17 15:40:00,38.59,38.66,38.53,38.58,166748.0,30.7272,30.7829,30.6794,30.7192,166748.0
2015-12-17 15:50:00,38.57,38.58,38.46,38.47,283262.0,30.7112,30.7192,30.6236,30.6316,283262.0
2015-12-18 09:30:00,38.31,38.37,38.12,38.17,305666.0,30.5042,30.552,30.3529,30.3927,305666.0
2015-12-18 09:40:00,38.18,38.35,38.13,38.33,101081.0,30.4007,30.5361,30.3609,30.5201,101081.0
2015-12-18 09:50:00,38.35,38.37,38.23,38.28,57082.0,30.5361,30.552,30.4405,30.4803,57082.0
2015-12-18 10:00:00,38.29,38.39,38.28,38.34,75927.0,30.4883,30.5679,30.4803,30.5281,75927.0
2015-12-18 10:10:00,38.33,38.49,38.29,38.49,77937.0,30.5201,30.6475,30.4883,30.6475,77937.0
2015-12-18 10:20:00,38.48,38.68,38.48,38.65,78809.0,30.6396,30.7988,30.6396,30.7749,78809.0
2015-12-18 10:30:00,38.65,38.79,38.58,38.68,100801.0,30.7749,30.8864,30.7192,30.7988,100801.0
2015-12-18 10:40:00,38.68,38.77,38.66,38.69,59320.0,30.7988,30.8705,30.7829,30.8068,59320.0
2015-12-18 10:50:00,38.7,38.79,38.69,38.75,49913.0,30.8147,30.8864,30.8068,30.8546,49913.0
2015-12-18 11:00:00,38.75,38.8,38.72,38.74,58377.0,30.8546,30.8944,30.8307,30.8466,58377.0
2015-12-18 11:10:00,38.74,38.75,38.66,38.7,49684.0,30.8466,30.8546,30.7829,30.8147,49684.0
2015-12-18 11:20:00,38.71,38.79,38.65,38.78,99846.0,30.8227,30.8864,30.7749,30.8784,99846.0
2015-12-18 11:30:00,38.78,38.82,38.76,38.82,82066.0,30.8784,30.9103,30.8625,30.9103,82066.0
2015-12-18 11:40:00,38.82,38.86,38.78,38.83,74310.0,30.9103,30.9421,30.8784,30.9182,74310.0
2015-12-18 11:50:00,38.83,38.87,38.81,38.83,58814.0,30.9182,30.9501,30.9023,30.9182,58814.0
2015-12-18 12:00:00,38.84,38.85,38.76,38.79,63944.0,30.9262,30.9342,30.8625,30.8864,63944.0
2015-12-18 12:10:00,38.8,38.86,38.75,38.76,69061.0,30.8944,30.9421,30.8546,30.8625,69061.0
2015-12-18 12:20:00,38.77,38.8,38.76,38.78,38845.0,30.8705,30.8944,30.8625,30.8784,38845.0
2015-12-18 12:30:00,38.78,38.87,38.78,38.83,71201.0,30.8784,30.9501,30.8784,30.9182,71201.0
2015-12-18 12:40:00,38.83,38.87,38.8,38.81,46210.0,30.9182,30.9501,30.8944,30.9023,46210.0
2015-12-18 12:50:00,38.81,38.85,38.74,38.82,37735.0,30.9023,30.9342,30.8466,30.9103,37735.0
2015-12-18 13:00:00,38.82,38.89,38.78,38.86,66916.0,30.9103,30.966,30.8784,30.9421,66916.0
2015-12-18 13:10:00,38.86,38.99,38.83,38.93,70425.0,30.9421,31.0456,30.9182,30.9979,70425.0
2015-12-18 13:20:00,38.93,38.99,38.89,38.97,54680.0,30.9979,31.0456,30.966,31.0297,54680.0
2015-12-18 13:30:00,38.97,38.97,38.88,38.88,57755.0,31.0297,31.0297,30.9581,30.9581,57755.0
2015-12-18 13:40:00,38.88,38.97,38.88,38.94,58044.0,30.9581,31.0297,30.9581,31.0058,58044.0
2015-12-18 13:50:00,38.94,39.05,38.93,39.01,79159.0,31.0058,31.0934,30.9979,31.0616,79159.0
2015-12-18 14:00:00,39.02,39.1,39.01,39.04,71441.0,31.0695,31.1332,31.0616,31.0855,71441.0
2015-12-18 14:10:00,39.04,39.06,39.0,39.03,65458.0,31.0855,31.1014,31.0536,31.0775,65458.0
2015-12-18 14:20:00,39.04,39.19,39.04,39.16,98112.0,31.0855,31.2049,31.0855,31.181,98112.0
2015-12-18 14:30:00,39.16,39.17,39.07,39.07,52032.0,31.181,31.189,31.1093,31.1093,52032.0
2015-12-18 14:40:00,39.07,39.08,38.94,38.96,124933.0,31.1093,31.1173,31.0058,31.0218,124933.0
2015-12-18 14:50:00,38.96,39.05,38.94,39.0,101186.0,31.0218,31.0934,31.0058,31.0536,101186.0
2015-12-18 15:00:00,39.01,39.16,39.0,39.15,113826.0,31.0616,31.181,31.0536,31.173,113826.0
2015-12-18 15:10:00,39.15,39.15,38.94,38.96,101172.0,31.173,31.173,31.0058,31.0218,101172.0
2015-12-18 15:20:00,38.97,39.09,38.91,39.06,169083.0,31.0297,31.1253,30.9819,31.1014,169083.0
2015-12-18 15:30:00,39.06,39.1,38.99,39.02,145224.0,31.1014,31.1332,31.0456,31.0695,145224.0
2015-12-18 15:40:00,39.02,39.09,38.95,39.01,385699.0,31.0695,31.1253,31.0138,31.0616,385699.0
2015-12-18 15:50:00,39.01,39.02,38.85,38.86,506638.0,31.0616,31.0695,30.9342,30.9421,506638.0
2015-12-21 09:30:00,39.21,39.41,39.08,39.19,110888.0,31.2208,31.3801,31.1173,31.2049,110888.0
2015-12-21 09:40:00,39.19,39.47,39.05,39.46,78558.0,31.2049,31.4278,31.0934,31.4199,78558.0
2015-12-21 09:50:00,39.46,39.52,39.28,39.49,89616.0,31.4199,31.4677,31.2766,31.4438,89616.0
2015-12-21 10:00:00,39.49,39.72,39.48,39.72,78225.0,31.4438,31.6269,31.4358,31.6269,78225.0
2015-12-21 10:10:00,39.72,39.78,39.61,39.67,106968.0,31.6269,31.6747,31.5393,31.5871,106968.0
2015-12-21 10:20:00,39.66,39.76,39.63,39.74,56295.0,31.5791,31.6588,31.5552,31.6428,56295.0
2015-12-21 10:30:00,39.74,39.87,39.68,39.86,65121.0,31.6428,31.7463,31.5951,31.7384,65121.0
2015-12-21 10:40:00,39.86,39.92,39.8,39.82,55276.0,31.7384,31.7862,31.6906,31.7065,55276.0
2015-12-21 10:50:00,39.82,39.86,39.7,39.82,55451.0,31.7065,31.7384,31.611,31.7065,55451.0
2015-12-21 11:00:00,39.82,39.85,39.75,39.77,49923.0,31.7065,31.7304,31.6508,31.6667,49923.0
2015-12-21 11:10:00,39.77,39.77,39.51,39.55,75844.0,31.6667,31.6667,31.4597,31.4915,75844.0
2015-12-21 11:20:00,39.56,39.62,39.41,39.47,70936.0,31.4995,31.5473,31.3801,31.4278,70936.0
2015-12-21 11:30:00,39.46,39.54,39.39,39.47,44783.0,31.4199,31.4836,31.3641,31.4278,44783.0
2015-12-21 11:40:00,39.47,39.62,39.45,39.54,43858.0,31.4278,31.5473,31.4119,31.4836,43858.0
2015-12-21 11:50:00,39.54,39.68,39.52,39.66,46996.0,31.4836,31.5951,31.4677,31.5791,46996.0
2015-12-21 12:00:00,39.67,39.68,39.57,39.65,42325.0,31.5871,31.5951,31.5075,31.5712,42325.0
2015-12-21 12:10:00,39.65,39.81,39.65,39.74,38848.0,31.5712,31.6986,31.5712,31.6428,38848.0
2015-12-21 12:20:00,39.73,39.85,39.73,39.84,41185.0,31.6349,31.7304,31.6349,31.7225,41185.0
2015-12-21 12:30:00,39.83,39.87,39.75,39.83,50207.0,31.7145,31.7463,31.6508,31.7145,50207.0
2015-12-21 12:40:00,39.83,39.88,39.82,39.86,49076.0,31.7145,31.7543,31.7065,31.7384,49076.0
2015-12-21 12:50:00,39.86,39.96,39.86,39.91,57278.0,31.7384,31.818,31.7384,31.7782,57278.0
2015-12-21 13:00:00,39.9,39.97,39.9,39.92,66084.0,31.7702,31.826,31.7702,31.7862,66084.0
2015-12-21 13:10:00,39.93,39.95,39.81,39.83,45354.0,31.7941,31.81,31.6986,31.7145,45354.0
2015-12-21 13:20:00,39.83,39.93,39.83,39.9,37204.0,31.7145,31.7941,31.7145,31.7702,37204.0
2015-12-21 13:30:00,39.9,39.93,39.86,39.89,44959.0,31.7702,31.7941,31.7384,31.7623,44959.0
2015-12-21 13:40:00,39.88,39.88,39.82,39.85,42065.0,31.7543,31.7543,31.7065,31.7304,42065.0
2015-12-21 13:50:00,39.84,39.88,39.71,39.71,56012.0,31.7225,31.7543,31.6189,31.6189,56012.0
2015-12-21 14:00:00,39.71,39.76,39.71,39.75,47555.0,31.6189,31.6588,31.6189,31.6508,47555.0
2015-12-21 14:10:00,39.75,39.75,39.59,39.62,41511.0,31.6508,31.6508,31.5234,31.5473,41511.0
2015-12-21 14:20:00,39.62,39.64,39.56,39.59,43366.0,31.5473,31.5632,31.4995,31.5234,43366.0
2015-12-21 14:30:00,39.58,39.67,39.57,39.67,54180.0,31.5154,31.5871,31.5075,31.5871,54180.0
2015-12-21 14:40:00,39.68,39.69,39.61,39.66,67971.0,31.5951,31.603,31.5393,31.5791,67971.0
2015-12-21 14:50:00,39.66,39.72,39.66,39.7,77203.0,31.5791,31.6269,31.5791,31.611,77203.0
2015-12-21 15:00:00,39.7,39.72,39.57,39.57,107582.0,31.611,31.6269,31.5075,31.5075,107582.0
2015-12-21 15:10:00,39.58,39.65,39.54,39.62,69913.0,31.5154,31.5712,31.4836,31.5473,69913.0
2015-12-21 15:20:00,39.63,39.69,39.62,39.68,74707.0,31.5552,31.603,31.5473,31.5951,74707.0
2015-12-21 15:30:00,39.68,39.7,39.56,39.65,81166.0,31.5951,31.611,31.4995,31.5712,81166.0
2015-12-21 15:40:00,39.65,39.69,39.63,39.63,138716.0,31.5712,31.603,31.5552,31.5552,138716.0
2015-12-21 15:50:00,39.63,39.74,39.62,39.73,226834.0,31.5552,31.6428,31.5473,31.6349,226834.0
2015-12-22 09:30:00,39.78,40.15,39.75,40.09,99250.0,31.6747,31.9693,31.6508,31.9215,99250.0
2015-12-22 09:40:00,40.09,40.39,40.09,40.34,110317.0,31.9215,32.1604,31.9215,32.1206,110317.0
2015-12-22 09:50:00,40.35,40.5,40.26,40.45,110382.0,32.1285,32.248,32.0569,32.2082,110382.0
2015-12-22 10:00:00,40.46,40.66,40.44,40.6,105063.0,32.2161,32.3754,32.2002,32.3276,105063.0
2015-12-22 10:10:00,40.61,40.7,40.55,40.7,77334.0,32.3356,32.4072,32.2878,32.4072,77334.0
2015-12-22 10:20:00,40.7,40.82,40.69,40.71,59105.0,32.4072,32.5028,32.3993,32.4152,59105.0
2015-12-22 10:30:00,40.73,40.73,40.57,40.67,58789.0,32.4311,32.4311,32.3037,32.3833,58789.0
2015-12-22 10:40:00,40.68,40.72,40.64,40.68,37237.0,32.3913,32.4232,32.3595,32.3913,37237.0
2015-12-22 10:50:00,40.67,40.87,40.66,40.86,41732.0,32.3833,32.5426,32.3754,32.5346,41732.0
2015-12-22 11:00:00,40.86,40.89,40.79,40.79,46518.0,32.5346,32.5585,32.4789,32.4789,46518.0
2015-12-22 11:10:00,40.8,40.87,40.77,40.85,48149.0,32.4869,32.5426,32.463,32.5267,48149.0
2015-12-22 11:20:00,40.85,40.88,40.73,40.78,37345.0,32.5267,32.5506,32.4311,32.4709,37345.0
2015-12-22 11:30:00,40.77,40.87,40.77,40.85,44098.0,32.463,32.5426,32.463,32.5267,44098.0
2015-12-22 11:40:00,40.85,40.85,40.77,40.83,46775.0,32.5267,32.5267,32.463,32.5107,46775.0
2015-12-22 11:50:00,40.84,40.97,40.82,40.97,54492.0,32.5187,32.6222,32.5028,32.6222,54492.0
2015-12-22 12:00:00,40.97,41.06,40.95,40.98,121279.0,32.6222,32.6939,32.6063,32.6302,121279.0
2015-12-22 12:10:00,40.97,41.06,40.94,41.04,42304.0,32.6222,32.6939,32.5983,32.678,42304.0
2015-12-22 12:20:00,41.04,41.05,40.97,41.0,34593.0,32.678,32.6859,32.6222,32.6461,34593.0
2015-12-22 12:30:00,41.01,41.05,41.01,41.03,20171.0,32.6541,32.6859,32.6541,32.67,20171.0
2015-12-22 12:40:00,41.01,41.08,41.0,41.06,32186.0,32.6541,32.7098,32.6461,32.6939,32186.0
2015-12-22 12:50:00,41.06,41.15,41.06,41.13,31069.0,32.6939,32.7655,32.6939,32.7496,31069.0
2015-12-22 13:00:00,41.13,41.19,41.1,41.12,54950.0,32.7496,32.7974,32.7257,32.7417,54950.0
2015-12-22 13:10:00,41.13,41.13,41.07,41.12,25184.0,32.7496,32.7496,32.7018,32.7417,25184.0
2015-12-22 13:20:00,41.13,41.17,41.1,41.16,34260.0,32.7496,32.7815,32.7257,32.7735,34260.0
2015-12-22 13:30:00,41.16,41.19,41.1,41.18,43451.0,32.7735,32.7974,32.7257,32.7894,43451.0
2015-12-22 13:40:00,41.17,41.22,41.15,41.21,32730.0,32.7815,32.8213,32.7655,32.8133,32730.0
2015-12-22 13:50:00,41.21,41.24,41.17,41.23,42270.0,32.8133,32.8372,32.7815,32.8292,42270.0
2015-12-22 14:00:00,41.25,41.25,41.21,41.21,23926.0,32.8452,32.8452,32.8133,32.8133,23926.0
2015-12-22 14:10:00,41.21,41.22,41.14,41.15,85047.0,32.8133,32.8213,32.7576,32.7655,85047.0
2015-12-22 14:20:00,41.15,41.17,41.09,41.09,42028.0,32.7655,32.7815,32.7178,32.7178,42028.0
2015-12-22 14:30:00,41.09,41.14,40.99,41.01,90765.0,32.7178,32.7576,32.6381,32.6541,90765.0
2015-12-22 14:40:00,41.01,41.05,41.0,41.01,35460.0,32.6541,32.6859,32.6461,32.6541,35460.0
2015-12-22 14:50:00,41.01,41.06,41.0,41.05,45517.0,32.6541,32.6939,32.6461,32.6859,45517.0
2015-12-22 15:00:00,41.04,41.09,41.04,41.06,60804.0,32.678,32.7178,32.678,32.6939,60804.0
2015-12-22 15:10:00,41.05,41.12,41.05,41.09,46959.0,32.6859,32.7417,32.6859,32.7178,46959.0
2015-12-22 15:20:00,41.1,41.14,41.1,41.1,60266.0,32.7257,32.7576,32.7257,32.7257,60266.0
2015-12-22 15:30:00,41.11,41.12,41.0,41.02,102512.0,32.7337,32.7417,32.6461,32.662,102512.0
2015-12-22 15:40:00,41.02,41.03,40.95,41.01,263165.0,32.662,32.67,32.6063,32.6541,263165.0
2015-12-22 15:50:00,41.01,41.15,40.99,41.12,374979.0,32.6541,32.7655,32.6381,32.7417,374979.0
2015-12-23 09:30:00,41.66,42.2,41.66,41.85,161752.0,33.1716,33.6016,33.1716,33.3229,161752.0
2015-12-23 09:40:00,41.84,41.86,41.27,41.27,128162.0,33.315,33.3309,32.8611,32.8611,128162.0
2015-12-23 09:50:00,41.29,41.34,40.88,40.96,94044.0,32.877,32.9168,32.5506,32.6143,94044.0
2015-12-23 10:00:00,40.95,41.18,40.71,40.75,113189.0,32.6063,32.7894,32.4152,32.447,113189.0
2015-12-23 10:10:00,40.75,40.79,40.67,40.73,132538.0,32.447,32.4789,32.3833,32.4311,132538.0
2015-12-23 10:20:00,40.74,40.88,40.73,40.77,104829.0,32.4391,32.5506,32.4311,32.463,104829.0
2015-12-23 10:30:00,40.79,41.09,40.74,41.0,132144.0,32.4789,32.7178,32.4391,32.6461,132144.0
2015-12-23 10:40:00,41.0,41.07,41.0,41.06,58905.0,32.6461,32.7018,32.6461,32.6939,58905.0
2015-12-23 10:50:00,41.07,41.08,41.0,41.03,43394.0,32.7018,32.7098,32.6461,32.67,43394.0
2015-12-23 11:00:00,41.04,41.07,40.85,40.92,88090.0,32.678,32.7018,32.5267,32.5824,88090.0
2015-12-23 11:10:00,40.92,41.16,40.92,41.16,79457.0,32.5824,32.7735,32.5824,32.7735,79457.0
2015-12-23 11:20:00,41.16,41.23,41.0,41.06,73898.0,32.7735,32.8292,32.6461,32.6939,73898.0
2015-12-23 11:30:00,41.08,41.08,41.0,41.0,60822.0,32.7098,32.7098,32.6461,32.6461,60822.0
2015-12-23 11:40:00,41.0,41.0,40.9,40.97,65609.0,32.6461,32.6461,32.5665,32.6222,65609.0
2015-12-23 11:50:00,40.96,41.1,40.92,41.05,50628.0,32.6143,32.7257,32.5824,32.6859,50628.0
2015-12-23 12:00:00,41.07,41.14,41.0,41.01,48271.0,32.7018,32.7576,32.6461,32.6541,48271.0
2015-12-23 12:10:00,41.01,41.04,40.91,40.97,48903.0,32.6541,32.678,32.5744,32.6222,48903.0
2015-12-23 12:20:00,40.98,41.05,40.94,40.97,44972.0,32.6302,32.6859,32.5983,32.6222,44972.0
2015-12-23 12:30:00,40.97,41.02,40.85,40.85,69004.0,32.6222,32.662,32.5267,32.5267,69004.0
2015-12-23 12:40:00,40.85,40.91,40.84,40.91,40712.0,32.5267,32.5744,32.5187,32.5744,40712.0
2015-12-23 12:50:00,40.91,41.03,40.91,40.93,46800.0,32.5744,32.67,32.5744,32.5904,46800.0
2015-12-23 13:00:00,40.93,41.05,40.93,41.04,43029.0,32.5904,32.6859,32.5904,32.678,43029.0
2015-12-23 13:10:00,41.04,41.04,40.96,41.0,45358.0,32.678,32.678,32.6143,32.6461,45358.0
2015-12-23 13:20:00,41.0,41.09,41.0,41.09,53535.0,32.6461,32.7178,32.6461,32.7178,53535.0
2015-12-23 13:30:00,41.08,41.09,40.97,41.0,47988.0,32.7098,32.7178,32.6222,32.6461,47988.0
2015-12-23 13:40:00,41.0,41.08,40.99,41.01,34837.0,32.6461,32.7098,32.6381,32.6541,34837.0
2015-12-23 13:50:00,41.01,41.04,41.0,41.03,30029.0,32.6541,32.678,32.6461,32.67,30029.0
2015-12-23 14:00:00,41.02,41.04,41.0,41.03,36986.0,32.662,32.678,32.6461,32.67,36986.0
2015-12-23 14:10:00,41.02,41.03,40.96,41.01,53727.0,32.662,32.67,32.6143,32.6541,53727.0
2015-12-23 14:20:00,41.01,41.03,40.98,41.0,49886.0,32.6541,32.67,32.6302,32.6461,49886.0
2015-12-23 14:30:00,41.0,41.13,41.0,41.08,57897.0,32.6461,32.7496,32.6461,32.7098,57897.0
2015-12-23 14:40:00,41.08,41.09,41.01,41.05,45493.0,32.7098,32.7178,32.6541,32.6859,45493.0
2015-12-23 14:50:00,41.04,41.05,41.0,41.01,71035.0,32.678,32.6859,32.6461,32.6541,71035.0
2015-12-23 15:00:00,41.01,41.04,41.0,41.01,63455.0,32.6541,32.678,32.6461,32.6541,63455.0
2015-12-23 15:10:00,41.0,41.05,41.0,41.01,78090.0,32.6461,32.6859,32.6461,32.6541,78090.0
2015-12-23 15:20:00,41.01,41.04,41.0,41.03,75584.0,32.6541,32.678,32.6461,32.67,75584.0
2015-12-23 15:30:00,41.02,41.06,41.0,41.05,105897.0,32.662,32.6939,32.6461,32.6859,105897.0
2015-12-23 15:40:00,41.04,41.06,41.0,41.03,150690.0,32.678,32.6939,32.6461,32.67,150690.0
2015-12-23 15:50:00,41.02,41.08,41.0,41.04,257138.0,32.662,32.7098,32.6461,32.678,257138.0
2015-12-24 09:30:00,41.01,41.12,40.85,40.87,29916.0,32.6541,32.7417,32.5267,32.5426,29916.0
2015-12-24 09:40:00,40.89,41.12,40.75,40.82,20000.0,32.5585,32.7417,32.447,32.5028,20000.0
2015-12-24 09:50:00,40.82,40.93,40.76,40.85,61158.0,32.5028,32.5904,32.455,32.5267,61158.0
2015-12-24 10:00:00,40.82,40.82,40.68,40.72,20465.0,32.5028,32.5028,32.3913,32.4232,20465.0
2015-12-24 10:10:00,40.74,40.86,40.74,40.86,20966.0,32.4391,32.5346,32.4391,32.5346,20966.0
2015-12-24 10:20:00,40.84,40.84,40.75,40.76,11774.0,32.5187,32.5187,32.447,32.455,11774.0
2015-12-24 10:30:00,40.77,40.83,40.76,40.79,18508.0,32.463,32.5107,32.455,32.4789,18508.0
2015-12-24 10:40:00,40.79,40.97,40.79,40.95,19119.0,32.4789,32.6222,32.4789,32.6063,19119.0
2015-12-24 10:50:00,40.96,41.02,40.91,41.01,18613.0,32.6143,32.662,32.5744,32.6541,18613.0
2015-12-24 11:00:00,41.02,41.2,41.02,41.18,20869.0,32.662,32.8054,32.662,32.7894,20869.0
2015-12-24 11:10:00,41.19,41.2,41.07,41.08,13152.0,32.7974,32.8054,32.7018,32.7098,13152.0
2015-12-24 11:20:00,41.08,41.13,41.08,41.12,20305.0,32.7098,32.7496,32.7098,32.7417,20305.0
2015-12-24 11:30:00,41.13,41.22,41.12,41.22,28692.0,32.7496,32.8213,32.7417,32.8213,28692.0
2015-12-24 11:40:00,41.22,41.23,41.09,41.09,16981.0,32.8213,32.8292,32.7178,32.7178,16981.0
2015-12-24 11:50:00,41.09,41.1,40.99,40.99,12828.0,32.7178,32.7257,32.6381,32.6381,12828.0
2015-12-24 12:00:00,41.0,41.03,40.92,41.03,17940.0,32.6461,32.67,32.5824,32.67,17940.0
2015-12-24 12:10:00,41.02,41.13,41.01,41.12,13129.0,32.662,32.7496,32.6541,32.7417,13129.0
2015-12-24 12:20:00,41.12,41.26,41.11,41.24,20093.0,32.7417,32.8531,32.7337,32.8372,20093.0
2015-12-24 12:30:00,41.25,41.26,41.16,41.21,27118.0,32.8452,32.8531,32.7735,32.8133,27118.0
2015-12-24 12:40:00,41.21,41.27,41.17,41.18,33485.0,32.8133,32.8611,32.7815,32.7894,33485.0
2015-12-24 12:50:00,41.19,41.19,41.07,41.09,44247.0,32.7974,32.7974,32.7018,32.7178,44247.0
2015-12-28 09:30:00,40.75,40.76,40.45,40.57,44717.0,32.447,32.455,32.2082,32.3037,44717.0
2015-12-28 09:40:00,40.57,40.59,40.47,40.49,23583.0,32.3037,32.3196,32.2241,32.24,23583.0
2015-12-28 09:50:00,40.47,40.48,40.21,40.25,44401.0,32.2241,32.2321,32.0171,32.0489,44401.0
2015-12-28 10:00:00,40.24,40.24,40.07,40.08,31454.0,32.041,32.041,31.9056,31.9136,31454.0
2015-12-28 10:10:00,40.07,40.1,40.02,40.08,37147.0,31.9056,31.9295,31.8658,31.9136,37147.0
2015-12-28 10:20:00,40.08,40.18,40.06,40.17,25303.0,31.9136,31.9932,31.8976,31.9852,25303.0
2015-12-28 10:30:00,40.16,40.18,40.07,40.07,24509.0,31.9773,31.9932,31.9056,31.9056,24509.0
2015-12-28 10:40:00,40.07,40.11,40.04,40.04,38129.0,31.9056,31.9374,31.8817,31.8817,38129.0
2015-12-28 10:50:00,40.04,40.22,40.03,40.21,32594.0,31.8817,32.025,31.8737,32.0171,32594.0
2015-12-28 11:00:00,40.2,40.21,40.09,40.2,29697.0,32.0091,32.0171,31.9215,32.0091,29697.0
2015-12-28 11:10:00,40.21,40.21,40.14,40.19,29842.0,32.0171,32.0171,31.9613,32.0011,29842.0
2015-12-28 11:20:00,40.19,40.25,40.17,40.2,32702.0,32.0011,32.0489,31.9852,32.0091,32702.0
2015-12-28 11:30:00,40.2,40.33,40.19,40.3,42963.0,32.0091,32.1126,32.0011,32.0887,42963.0
2015-12-28 11:40:00,40.3,40.37,40.28,40.3,22593.0,32.0887,32.1445,32.0728,32.0887,22593.0
2015-12-28 11:50:00,40.3,40.4,40.3,40.34,26169.0,32.0887,32.1684,32.0887,32.1206,26169.0
2015-12-28 12:00:00,40.33,40.54,40.33,40.51,28385.0,32.1126,32.2798,32.1126,32.2559,28385.0
2015-12-28 12:10:00,40.51,40.53,40.44,40.45,29980.0,32.2559,32.2719,32.2002,32.2082,29980.0
2015-12-28 12:20:00,40.43,40.47,40.36,40.47,19793.0,32.1922,32.2241,32.1365,32.2241,19793.0
2015-12-28 12:30:00,40.46,40.47,40.41,40.43,24668.0,32.2161,32.2241,32.1763,32.1922,24668.0
2015-12-28 12:40:00,40.44,40.44,40.28,40.38,39560.0,32.2002,32.2002,32.0728,32.1524,39560.0
2015-12-28 12:50:00,40.39,40.44,40.37,40.39,17104.0,32.1604,32.2002,32.1445,32.1604,17104.0
2015-12-28 13:00:00,40.38,40.47,40.38,40.45,36571.0,32.1524,32.2241,32.1524,32.2082,36571.0
2015-12-28 13:10:00,40.46,40.64,40.45,40.56,35984.0,32.2161,32.3595,32.2082,32.2958,35984.0
2015-12-28 13:20:00,40.57,40.58,40.51,40.52,24541.0,32.3037,32.3117,32.2559,32.2639,24541.0
2015-12-28 13:30:00,40.52,40.6,40.5,40.55,28526.0,32.2639,32.3276,32.248,32.2878,28526.0
2015-12-28 13:40:00,40.56,40.59,40.5,40.56,24162.0,32.2958,32.3196,32.248,32.2958,24162.0
2015-12-28 13:50:00,40.56,40.57,40.49,40.54,28440.0,32.2958,32.3037,32.24,32.2798,28440.0
2015-12-28 14:00:00,40.54,40.58,40.51,40.54,16327.0,32.2798,32.3117,32.2559,32.2798,16327.0
2015-12-28 14:10:00,40.54,40.58,40.49,40.57,28654.0,32.2798,32.3117,32.24,32.3037,28654.0
2015-12-28 14:20:00,40.57,40.59,40.52,40.54,25359.0,32.3037,32.3196,32.2639,32.2798,25359.0
2015-12-28 14:30:00,40.54,40.56,40.5,40.53,55946.0,32.2798,32.2958,32.248,32.2719,55946.0
2015-12-28 14:40:00,40.52,40.53,40.45,40.52,26812.0,32.2639,32.2719,32.2082,32.2639,26812.0
2015-12-28 14:50:00,40.51,40.52,40.43,40.43,33266.0,32.2559,32.2639,32.1922,32.1922,33266.0
2015-12-28 15:00:00,40.43,40.51,40.43,40.51,38228.0,32.1922,32.2559,32.1922,32.2559,38228.0
2015-12-28 15:10:00,40.51,40.52,40.46,40.5,30757.0,32.2559,32.2639,32.2161,32.248,30757.0
2015-12-28 15:20:00,40.49,40.61,40.49,40.59,37981.0,32.24,32.3356,32.24,32.3196,37981.0
2015-12-28 15:30:00,40.59,40.66,40.58,40.64,42167.0,32.3196,32.3754,32.3117,32.3595,42167.0
2015-12-28 15:40:00,40.64,40.68,40.62,40.65,79523.0,32.3595,32.3913,32.3435,32.3674,79523.0
2015-12-28 15:50:00,40.64,40.65,40.6,40.64,97698.0,32.3595,32.3674,32.3276,32.3595,97698.0
2015-12-29 09:30:00,40.58,40.7,40.44,40.5,44237.0,32.611,32.7074,32.4985,32.5467,44237.0
2015-12-29 09:40:00,40.49,40.57,40.34,40.37,45780.0,32.5387,32.603,32.4181,32.4423,45780.0
2015-12-29 09:50:00,40.37,40.41,40.28,40.34,30520.0,32.4423,32.4744,32.3699,32.4181,30520.0
2015-12-29 10:00:00,40.35,40.38,40.3,40.3,32015.0,32.4262,32.4503,32.386,32.386,32015.0
2015-12-29 10:10:00,40.3,40.32,40.11,40.14,38076.0,32.386,32.4021,32.2333,32.2574,38076.0
2015-12-29 10:20:00,40.15,40.23,40.14,40.19,38796.0,32.2655,32.3297,32.2574,32.2976,38796.0
2015-12-29 10:30:00,40.19,40.25,40.06,40.06,29820.0,32.2976,32.3458,32.1931,32.1931,29820.0
2015-12-29 10:40:00,40.07,40.17,40.06,40.12,27152.0,32.2012,32.2815,32.1931,32.2413,27152.0
2015-12-29 10:50:00,40.12,40.21,40.06,40.12,43290.0,32.2413,32.3137,32.1931,32.2413,43290.0
2015-12-29 11:00:00,40.11,40.21,40.06,40.21,37263.0,32.2333,32.3137,32.1931,32.3137,37263.0
2015-12-29 11:10:00,40.22,40.25,40.11,40.24,20130.0,32.3217,32.3458,32.2333,32.3378,20130.0
2015-12-29 11:20:00,40.25,40.26,40.19,40.21,22664.0,32.3458,32.3539,32.2976,32.3137,22664.0
2015-12-29 11:30:00,40.2,40.29,40.18,40.19,31881.0,32.3056,32.378,32.2896,32.2976,31881.0
2015-12-29 11:40:00,40.2,40.2,40.04,40.06,21460.0,32.3056,32.3056,32.1771,32.1931,21460.0
2015-12-29 11:50:00,40.07,40.15,40.06,40.12,22351.0,32.2012,32.2655,32.1931,32.2413,22351.0
2015-12-29 12:00:00,40.13,40.19,40.05,40.07,36692.0,32.2494,32.2976,32.1851,32.2012,36692.0
2015-12-29 12:10:00,40.06,40.27,40.05,40.27,22398.0,32.1931,32.3619,32.1851,32.3619,22398.0
2015-12-29 12:20:00,40.27,40.32,40.22,40.31,19011.0,32.3619,32.4021,32.3217,32.394,19011.0
2015-12-29 12:30:00,40.31,40.35,40.29,40.3,15529.0,32.394,32.4262,32.378,32.386,15529.0
2015-12-29 12:40:00,40.29,40.3,40.25,40.26,13140.0,32.378,32.386,32.3458,32.3539,13140.0
2015-12-29 12:50:00,40.26,40.31,40.21,40.29,12538.0,32.3539,32.394,32.3137,32.378,12538.0
2015-12-29 13:00:00,40.28,40.3,40.21,40.23,16944.0,32.3699,32.386,32.3137,32.3297,16944.0
2015-12-29 13:10:00,40.24,40.37,40.23,40.37,17082.0,32.3378,32.4423,32.3297,32.4423,17082.0
2015-12-29 13:20:00,40.38,40.42,40.35,40.35,17002.0,32.4503,32.4824,32.4262,32.4262,17002.0
2015-12-29 13:30:00,40.36,40.36,40.31,40.33,11914.0,32.4342,32.4342,32.394,32.4101,11914.0
2015-12-29 13:40:00,40.34,40.41,40.33,40.38,13470.0,32.4181,32.4744,32.4101,32.4503,13470.0
2015-12-29 13:50:00,40.39,40.44,40.37,40.41,20115.0,32.4583,32.4985,32.4423,32.4744,20115.0
2015-12-29 14:00:00,40.41,40.49,40.4,40.44,24696.0,32.4744,32.5387,32.4664,32.4985,24696.0
2015-12-29 14:10:00,40.45,40.46,40.39,40.41,23164.0,32.5065,32.5146,32.4583,32.4744,23164.0
2015-12-29 14:20:00,40.42,40.48,40.36,40.41,26483.0,32.4824,32.5306,32.4342,32.4744,26483.0
2015-12-29 14:30:00,40.4,40.49,40.37,40.48,75073.0,32.4664,32.5387,32.4423,32.5306,75073.0
2015-12-29 14:40:00,40.49,40.5,40.42,40.46,37836.0,32.5387,32.5467,32.4824,32.5146,37836.0
2015-12-29 14:50:00,40.45,40.48,40.43,40.48,36132.0,32.5065,32.5306,32.4905,32.5306,36132.0
2015-12-29 15:00:00,40.48,40.5,40.47,40.49,17314.0,32.5306,32.5467,32.5226,32.5387,17314.0
2015-12-29 15:10:00,40.49,40.5,40.43,40.47,36471.0,32.5387,32.5467,32.4905,32.5226,36471.0
2015-12-29 15:20:00,40.47,40.53,40.44,40.53,44873.0,32.5226,32.5708,32.4985,32.5708,44873.0
2015-12-29 15:30:00,40.53,40.56,40.49,40.54,47688.0,32.5708,32.5949,32.5387,32.5789,47688.0
2015-12-29 15:40:00,40.53,40.54,40.48,40.51,87100.0,32.5708,32.5789,32.5306,32.5548,87100.0
2015-12-29 15:50:00,40.5,40.53,40.48,40.49,111959.0,32.5467,32.5708,32.5306,32.5387,111959.0
2015-12-30 09:30:00,40.23,40.41,40.1,40.3,90234.0,32.3297,32.4744,32.2253,32.386,90234.0
2015-12-30 09:40:00,40.31,40.38,40.24,40.34,40044.0,32.394,32.4503,32.3378,32.4181,40044.0
2015-12-30 09:50:00,40.32,40.44,40.28,40.4,21380.0,32.4021,32.4985,32.3699,32.4664,21380.0
2015-12-30 10:00:00,40.39,40.44,40.32,40.35,43962.0,32.4583,32.4985,32.4021,32.4262,43962.0
2015-12-30 10:10:00,40.36,40.42,40.28,40.34,38286.0,32.4342,32.4824,32.3699,32.4181,38286.0
2015-12-30 10:20:00,40.34,40.34,40.16,40.17,25512.0,32.4181,32.4181,32.2735,32.2815,25512.0
2015-12-30 10:30:00,40.15,40.29,40.12,40.26,27964.0,32.2655,32.378,32.2413,32.3539,27964.0
2015-12-30 10:40:00,40.27,40.31,40.25,40.29,33701.0,32.3619,32.394,32.3458,32.378,33701.0
2015-12-30 10:50:00,40.28,40.39,40.27,40.37,26665.0,32.3699,32.4583,32.3619,32.4423,26665.0
2015-12-30 11:00:00,40.38,40.42,40.35,40.39,34827.0,32.4503,32.4824,32.4262,32.4583,34827.0
2015-12-30 11:10:00,40.4,40.51,40.37,40.44,78061.0,32.4664,32.5548,32.4423,32.4985,78061.0
2015-12-30 11:20:00,40.45,40.5,40.42,40.5,27575.0,32.5065,32.5467,32.4824,32.5467,27575.0
2015-12-30 11:30:00,40.5,40.5,40.42,40.48,27995.0,32.5467,32.5467,32.4824,32.5306,27995.0
2015-12-30 11:40:00,40.47,40.48,40.43,40.44,28560.0,32.5226,32.5306,32.4905,32.4985,28560.0
2015-12-30 11:50:00,40.44,40.48,40.42,40.44,32668.0,32.4985,32.5306,32.4824,32.4985,32668.0
2015-12-30 12:00:00,40.45,40.46,40.41,40.44,32761.0,32.5065,32.5146,32.4744,32.4985,32761.0
2015-12-30 12:10:00,40.45,40.46,40.42,40.43,30641.0,32.5065,32.5146,32.4824,32.4905,30641.0
2015-12-30 12:20:00,40.44,40.45,40.33,40.34,35146.0,32.4985,32.5065,32.4101,32.4181,35146.0
2015-12-30 12:30:00,40.33,40.4,40.32,40.34,27210.0,32.4101,32.4664,32.4021,32.4181,27210.0
2015-12-30 12:40:00,40.35,40.36,40.32,40.36,20852.0,32.4262,32.4342,32.4021,32.4342,20852.0
2015-12-30 12:50:00,40.35,40.38,40.33,40.37,31515.0,32.4262,32.4503,32.4101,32.4423,31515.0
2015-12-30 13:00:00,40.38,40.42,40.38,40.39,19426.0,32.4503,32.4824,32.4503,32.4583,19426.0
2015-12-30 13:10:00,40.39,40.39,40.33,40.34,31001.0,32.4583,32.4583,32.4101,32.4181,31001.0
2015-12-30 13:20:00,40.34,40.38,40.33,40.34,31621.0,32.4181,32.4503,32.4101,32.4181,31621.0
2015-12-30 13:30:00,40.34,40.36,40.34,40.35,23268.0,32.4181,32.4342,32.4181,32.4262,23268.0
2015-12-30 13:40:00,40.35,40.39,40.33,40.34,34197.0,32.4262,32.4583,32.4101,32.4181,34197.0
2015-12-30 13:50:00,40.34,40.36,40.34,40.34,29268.0,32.4181,32.4342,32.4181,32.4181,29268.0
2015-12-30 14:00:00,40.34,40.37,40.33,40.37,30481.0,32.4181,32.4423,32.4101,32.4423,30481.0
2015-12-30 14:10:00,40.37,40.39,40.34,40.36,49413.0,32.4423,32.4583,32.4181,32.4342,49413.0
2015-12-30 14:20:00,40.36,40.4,40.35,40.4,30488.0,32.4342,32.4664,32.4262,32.4664,30488.0
2015-12-30 14:30:00,40.4,40.43,40.36,40.36,27437.0,32.4664,32.4905,32.4342,32.4342,27437.0
2015-12-30 14:40:00,40.36,40.37,40.33,40.34,26014.0,32.4342,32.4423,32.4101,32.4181,26014.0
2015-12-30 14:50:00,40.33,40.34,40.28,40.32,32730.0,32.4101,32.4181,32.3699,32.4021,32730.0
2015-12-30 15:00:00,40.32,40.34,40.3,40.3,33920.0,32.4021,32.4181,32.386,32.386,33920.0
2015-12-30 15:10:00,40.31,40.4,40.3,40.4,47939.0,32.394,32.4664,32.386,32.4664,47939.0
2015-12-30 15:20:00,40.41,40.41,40.37,40.38,67332.0,32.4744,32.4744,32.4423,32.4503,67332.0
2015-12-30 15:30:00,40.38,40.38,40.24,40.33,87923.0,32.4503,32.4503,32.3378,32.4101,87923.0
2015-12-30 15:40:00,40.32,40.38,40.3,40.37,92649.0,32.4021,32.4503,32.386,32.4423,92649.0
2015-12-30 15:50:00,40.36,40.37,40.32,40.33,151003.0,32.4342,32.4423,32.4021,32.4101,151003.0
2015-12-31 09:30:00,40.35,40.53,40.13,40.52,54530.0,32.4262,32.5708,32.2494,32.5628,54530.0
2015-12-31 09:40:00,40.54,40.69,40.32,40.4,25620.0,32.5789,32.6994,32.4021,32.4664,25620.0
2015-12-31 09:50:00,40.38,40.42,40.33,40.37,30139.0,32.4503,32.4824,32.4101,32.4423,30139.0
2015-12-31 10:00:00,40.37,40.44,40.35,40.39,29472.0,32.4423,32.4985,32.4262,32.4583,29472.0
2015-12-31 10:10:00,40.38,40.45,40.37,40.43,25936.0,32.4503,32.5065,32.4423,32.4905,25936.0
2015-12-31 10:20:00,40.43,40.45,40.32,40.38,27875.0,32.4905,32.5065,32.4021,32.4503,27875.0
2015-12-31 10:30:00,40.38,40.41,40.29,40.39,26260.0,32.4503,32.4744,32.378,32.4583,26260.0
2015-12-31 10:40:00,40.37,40.39,40.32,40.37,21618.0,32.4423,32.4583,32.4021,32.4423,21618.0
2015-12-31 10:50:00,40.37,40.39,40.27,40.31,16454.0,32.4423,32.4583,32.3619,32.394,16454.0
2015-12-31 11:00:00,40.32,40.37,40.3,40.34,19466.0,32.4021,32.4423,32.386,32.4181,19466.0
2015-12-31 11:10:00,40.33,40.39,40.27,40.39,21949.0,32.4101,32.4583,32.3619,32.4583,21949.0
2015-12-31 11:20:00,40.39,40.39,40.32,40.36,23383.0,32.4583,32.4583,32.4021,32.4342,23383.0
2015-12-31 11:30:00,40.36,40.44,40.34,40.44,19092.0,32.4342,32.4985,32.4181,32.4985,19092.0
2015-12-31 11:40:00,40.43,40.55,40.43,40.51,24553.0,32.4905,32.5869,32.4905,32.5548,24553.0
2015-12-31 11:50:00,40.52,40.52,40.45,40.51,17726.0,32.5628,32.5628,32.5065,32.5548,17726.0
2015-12-31 12:00:00,40.53,40.53,40.46,40.49,11147.0,32.5708,32.5708,32.5146,32.5387,11147.0
2015-12-31 12:10:00,40.49,40.54,40.46,40.52,43713.0,32.5387,32.5789,32.5146,32.5628,43713.0
2015-12-31 12:20:00,40.52,40.63,40.52,40.6,77367.0,32.5628,32.6512,32.5628,32.6271,77367.0
2015-12-31 12:30:00,40.6,40.65,40.56,40.65,77377.0,32.6271,32.6673,32.5949,32.6673,77377.0
2015-12-31 12:40:00,40.65,40.75,40.65,40.74,53616.0,32.6673,32.7476,32.6673,32.7396,53616.0
2015-12-31 12:50:00,40.74,40.76,40.51,40.51,53673.0,32.7396,32.7557,32.5548,32.5548,53673.0
2015-12-31 13:00:00,40.51,40.55,40.38,40.38,38497.0,32.5548,32.5869,32.4503,32.4503,38497.0
2015-12-31 13:10:00,40.39,40.49,40.37,40.46,16776.0,32.4583,32.5387,32.4423,32.5146,16776.0
2015-12-31 13:20:00,40.48,40.5,40.43,40.46,13879.0,32.5306,32.5467,32.4905,32.5146,13879.0
2015-12-31 13:30:00,40.47,40.49,40.41,40.45,28870.0,32.5226,32.5387,32.4744,32.5065,28870.0
2015-12-31 13:40:00,40.46,40.52,40.46,40.49,13941.0,32.5146,32.5628,32.5146,32.5387,13941.0
2015-12-31 13:50:00,40.49,40.5,40.46,40.5,17267.0,32.5387,32.5467,32.5146,32.5467,17267.0
2015-12-31 14:00:00,40.5,40.53,40.48,40.49,40982.0,32.5467,32.5708,32.5306,32.5387,40982.0
2015-12-31 14:10:00,40.5,40.51,40.47,40.49,20791.0,32.5467,32.5548,32.5226,32.5387,20791.0
2015-12-31 14:20:00,40.49,40.5,40.38,40.4,26650.0,32.5387,32.5467,32.4503,32.4664,26650.0
2015-12-31 14:30:00,40.41,40.42,40.37,40.41,29945.0,32.4744,32.4824,32.4423,32.4744,29945.0
2015-12-31 14:40:00,40.4,40.46,40.38,40.39,23383.0,32.4664,32.5146,32.4503,32.4583,23383.0
2015-12-31 14:50:00,40.39,40.4,40.35,40.36,20408.0,32.4583,32.4664,32.4262,32.4342,20408.0
2015-12-31 15:00:00,40.36,40.4,40.33,40.34,43595.0,32.4342,32.4664,32.4101,32.4181,43595.0
2015-12-31 15:10:00,40.33,40.41,40.32,40.39,41094.0,32.4101,32.4744,32.4021,32.4583,41094.0
2015-12-31 15:20:00,40.39,40.4,40.34,40.34,40190.0,32.4583,32.4664,32.4181,32.4181,40190.0
2015-12-31 15:30:00,40.35,40.4,40.34,40.38,47498.0,32.4262,32.4664,32.4181,32.4503,47498.0
2015-12-31 15:40:00,40.39,40.4,40.34,40.37,70377.0,32.4583,32.4664,32.4181,32.4423,70377.0
2015-12-31 15:50:00,40.37,40.37,40.27,40.28,197971.0,32.4423,32.4423,32.3619,32.3699,197971.0
2016-01-04 09:30:00,39.64,39.89,39.6,39.76,79937.0,31.8556,32.0565,31.8235,31.952,79937.0
2016-01-04 09:40:00,39.8,39.93,39.71,39.89,76717.0,31.9842,32.0887,31.9119,32.0565,76717.0
2016-01-04 09:50:00,39.91,40.06,39.77,39.8,41584.0,32.0726,32.1931,31.9601,31.9842,41584.0
2016-01-04 10:00:00,39.79,39.88,39.63,39.86,43959.0,31.9761,32.0485,31.8476,32.0324,43959.0
2016-01-04 10:10:00,39.88,39.95,39.77,39.85,114893.0,32.0485,32.1047,31.9601,32.0244,114893.0
2016-01-04 10:20:00,39.88,39.94,39.72,39.72,86511.0,32.0485,32.0967,31.9199,31.9199,86511.0
2016-01-04 10:30:00,39.68,39.68,39.45,39.48,41247.0,31.8878,31.8878,31.7029,31.727,41247.0
2016-01-04 10:40:00,39.47,39.6,39.42,39.57,48845.0,31.719,31.8235,31.6788,31.7994,48845.0
2016-01-04 10:50:00,39.57,39.59,39.44,39.44,31917.0,31.7994,31.8154,31.6949,31.6949,31917.0
2016-01-04 11:00:00,39.43,39.45,39.32,39.35,51650.0,31.6868,31.7029,31.5984,31.6226,51650.0
2016-01-04 11:10:00,39.34,39.35,39.27,39.3,32378.0,31.6145,31.6226,31.5583,31.5824,32378.0
2016-01-04 11:20:00,39.29,39.48,39.23,39.48,342488.0,31.5743,31.727,31.5261,31.727,342488.0
2016-01-04 11:30:00,39.46,39.48,39.33,39.37,53031.0,31.711,31.727,31.6065,31.6386,53031.0
2016-01-04 11:40:00,39.36,39.47,39.31,39.47,52026.0,31.6306,31.719,31.5904,31.719,52026.0
2016-01-04 11:50:00,39.46,39.47,39.35,39.39,37015.0,31.711,31.719,31.6226,31.6547,37015.0
2016-01-04 12:00:00,39.38,39.4,39.33,39.34,29004.0,31.6467,31.6627,31.6065,31.6145,29004.0
2016-01-04 12:10:00,39.34,39.39,39.29,39.31,24804.0,31.6145,31.6547,31.5743,31.5904,24804.0
2016-01-04 12:20:00,39.32,39.42,39.26,39.37,38959.0,31.5984,31.6788,31.5502,31.6386,38959.0
2016-01-04 12:30:00,39.37,39.43,39.31,39.41,32986.0,31.6386,31.6868,31.5904,31.6708,32986.0
2016-01-04 12:40:00,39.41,39.49,39.39,39.43,209996.0,31.6708,31.7351,31.6547,31.6868,209996.0
2016-01-04 12:50:00,39.43,39.51,39.41,39.42,56690.0,31.6868,31.7511,31.6708,31.6788,56690.0
2016-01-04 13:00:00,39.43,39.54,39.38,39.5,48133.0,31.6868,31.7752,31.6467,31.7431,48133.0
2016-01-04 13:10:00,39.5,39.66,39.48,39.59,75324.0,31.7431,31.8717,31.727,31.8154,75324.0
2016-01-04 13:20:00,39.6,39.63,39.52,39.58,36284.0,31.8235,31.8476,31.7592,31.8074,36284.0
2016-01-04 13:30:00,39.58,39.65,39.57,39.64,40750.0,31.8074,31.8636,31.7994,31.8556,40750.0
2016-01-04 13:40:00,39.64,39.64,39.55,39.61,47926.0,31.8556,31.8556,31.7833,31.8315,47926.0
2016-01-04 13:50:00,39.61,39.69,39.56,39.57,48711.0,31.8315,31.8958,31.7913,31.7994,48711.0
2016-01-04 14:00:00,39.56,39.59,39.49,39.56,35224.0,31.7913,31.8154,31.7351,31.7913,35224.0
2016-01-04 14:10:00,39.57,39.57,39.49,39.56,31280.0,31.7994,31.7994,31.7351,31.7913,31280.0
2016-01-04 14:20:00,39.56,39.57,39.53,39.54,34528.0,31.7913,31.7994,31.7672,31.7752,34528.0
2016-01-04 14:30:00,39.55,39.55,39.48,39.54,34611.0,31.7833,31.7833,31.727,31.7752,34611.0
2016-01-04 14:40:00,39.54,39.58,39.48,39.57,79722.0,31.7752,31.8074,31.727,31.7994,79722.0
2016-01-04 14:50:00,39.58,39.61,39.45,39.51,48985.0,31.8074,31.8315,31.7029,31.7511,48985.0
2016-01-04 15:00:00,39.51,39.54,39.41,39.51,57955.0,31.7511,31.7752,31.6708,31.7511,57955.0
2016-01-04 15:10:00,39.5,39.57,39.47,39.56,112334.0,31.7431,31.7994,31.719,31.7913,112334.0
2016-01-04 15:20:00,39.55,39.55,39.48,39.5,110228.0,31.7833,31.7833,31.727,31.7431,110228.0
2016-01-04 15:30:00,39.5,39.51,39.46,39.5,130500.0,31.7431,31.7511,31.711,31.7431,130500.0
2016-01-04 15:40:00,39.51,39.6,39.5,39.54,251633.0,31.7511,31.8235,31.7431,31.7752,251633.0
2016-01-04 15:50:00,39.55,39.61,39.5,39.55,520209.0,31.7833,31.8315,31.7431,31.7833,520209.0
2016-01-05 09:30:00,39.9,39.98,39.5,39.51,166180.0,32.0645,32.1288,31.7431,31.7511,166180.0
2016-01-05 09:40:00,39.51,39.79,39.46,39.54,37571.0,31.7511,31.9761,31.711,31.7752,37571.0
2016-01-05 09:50:00,39.55,39.7,39.48,39.59,48267.0,31.7833,31.9038,31.727,31.8154,48267.0
2016-01-05 10:00:00,39.59,39.85,39.59,39.71,56410.0,31.8154,32.0244,31.8154,31.9119,56410.0
2016-01-05 10:10:00,39.72,39.78,39.67,39.68,63406.0,31.9199,31.9681,31.8797,31.8878,63406.0
2016-01-05 10:20:00,39.68,39.71,39.58,39.61,38999.0,31.8878,31.9119,31.8074,31.8315,38999.0
2016-01-05 10:30:00,39.62,39.7,39.5,39.7,44164.0,31.8395,31.9038,31.7431,31.9038,44164.0
2016-01-05 10:40:00,39.7,39.78,39.6,39.77,56356.0,31.9038,31.9681,31.8235,31.9601,56356.0
2016-01-05 10:50:00,39.77,39.79,39.71,39.75,57158.0,31.9601,31.9761,31.9119,31.944,57158.0
2016-01-05 11:00:00,39.76,39.84,39.73,39.81,63990.0,31.952,32.0163,31.9279,31.9922,63990.0
2016-01-05 11:10:00,39.81,39.82,39.68,39.69,41332.0,31.9922,32.0003,31.8878,31.8958,41332.0
2016-01-05 11:20:00,39.7,39.74,39.62,39.67,40691.0,31.9038,31.936,31.8395,31.8797,40691.0
2016-01-05 11:30:00,39.67,39.73,39.62,39.63,53163.0,31.8797,31.9279,31.8395,31.8476,53163.0
2016-01-05 11:40:00,39.62,39.7,39.51,39.6,27301.0,31.8395,31.9038,31.7511,31.8235,27301.0
2016-01-05 11:50:00,39.6,39.69,39.56,39.68,59962.0,31.8235,31.8958,31.7913,31.8878,59962.0
2016-01-05 12:00:00,39.69,39.69,39.59,39.62,33608.0,31.8958,31.8958,31.8154,31.8395,33608.0
2016-01-05 12:10:00,39.62,39.63,39.52,39.59,52726.0,31.8395,31.8476,31.7592,31.8154,52726.0
2016-01-05 12:20:00,39.57,39.64,39.57,39.63,35236.0,31.7994,31.8556,31.7994,31.8476,35236.0
2016-01-05 12:30:00,39.63,39.73,39.61,39.72,38780.0,31.8476,31.9279,31.8315,31.9199,38780.0
2016-01-05 12:40:00,39.73,39.75,39.66,39.73,31325.0,31.9279,31.944,31.8717,31.9279,31325.0
2016-01-05 12:50:00,39.72,39.73,39.69,39.73,43265.0,31.9199,31.9279,31.8958,31.9279,43265.0
2016-01-05 13:00:00,39.72,39.76,39.67,39.69,77238.0,31.9199,31.952,31.8797,31.8958,77238.0
2016-01-05 13:10:00,39.69,39.72,39.66,39.67,35955.0,31.8958,31.9199,31.8717,31.8797,35955.0
2016-01-05 13:20:00,39.66,39.7,39.64,39.69,32243.0,31.8717,31.9038,31.8556,31.8958,32243.0
2016-01-05 13:30:00,39.68,39.7,39.65,39.66,26990.0,31.8878,31.9038,31.8636,31.8717,26990.0
2016-01-05 13:40:00,39.66,39.73,39.65,39.7,49138.0,31.8717,31.9279,31.8636,31.9038,49138.0
2016-01-05 13:50:00,39.7,39.74,39.66,39.68,44680.0,31.9038,31.936,31.8717,31.8878,44680.0
2016-01-05 14:00:00,39.69,39.74,39.66,39.72,61147.0,31.8958,31.936,31.8717,31.9199,61147.0
2016-01-05 14:10:00,39.72,39.74,39.7,39.72,113497.0,31.9199,31.936,31.9038,31.9199,113497.0
2016-01-05 14:20:00,39.72,39.89,39.71,39.84,92192.0,31.9199,32.0565,31.9119,32.0163,92192.0
2016-01-05 14:30:00,39.84,39.91,39.84,39.89,40740.0,32.0163,32.0726,32.0163,32.0565,40740.0
2016-01-05 14:40:00,39.89,39.9,39.84,39.84,46025.0,32.0565,32.0645,32.0163,32.0163,46025.0
2016-01-05 14:50:00,39.85,39.89,39.82,39.86,37723.0,32.0244,32.0565,32.0003,32.0324,37723.0
2016-01-05 15:00:00,39.85,39.86,39.79,39.8,46938.0,32.0244,32.0324,31.9761,31.9842,46938.0
2016-01-05 15:10:00,39.79,39.88,39.79,39.87,74177.0,31.9761,32.0485,31.9761,32.0404,74177.0
2016-01-05 15:20:00,39.87,39.97,39.85,39.96,70159.0,32.0404,32.1208,32.0244,32.1128,70159.0
2016-01-05 15:30:00,39.95,39.96,39.9,39.92,72188.0,32.1047,32.1128,32.0645,32.0806,72188.0
2016-01-05 15:40:00,39.92,40.02,39.92,40.0,137844.0,32.0806,32.161,32.0806,32.1449,137844.0
2016-01-05 15:50:00,40.01,40.03,39.94,39.98,211132.0,32.1529,32.169,32.0967,32.1288,211132.0
2016-01-06 09:30:00,39.22,39.3,39.1,39.27,65476.0,31.5181,31.5824,31.4216,31.5583,65476.0
2016-01-06 09:40:00,39.27,39.37,39.18,39.37,30324.0,31.5583,31.6386,31.4859,31.6386,30324.0
2016-01-06 09:50:00,39.41,39.71,39.41,39.71,43733.0,31.6708,31.9119,31.6708,31.9119,43733.0
2016-01-06 10:00:00,39.71,39.71,39.45,39.5,22037.0,31.9119,31.9119,31.7029,31.7431,22037.0
2016-01-06 10:10:00,39.49,39.51,39.44,39.51,37826.0,31.7351,31.7511,31.6949,31.7511,37826.0
2016-01-06 10:20:00,39.51,39.6,39.5,39.57,26215.0,31.7511,31.8235,31.7431,31.7994,26215.0
2016-01-06 10:30:00,39.57,39.57,39.39,39.4,24599.0,31.7994,31.7994,31.6547,31.6627,24599.0
2016-01-06 10:40:00,39.38,39.38,39.19,39.25,43203.0,31.6467,31.6467,31.494,31.5422,43203.0
2016-01-06 10:50:00,39.24,39.36,39.23,39.36,20663.0,31.5342,31.6306,31.5261,31.6306,20663.0
2016-01-06 11:00:00,39.36,39.49,39.36,39.41,21431.0,31.6306,31.7351,31.6306,31.6708,21431.0
2016-01-06 11:10:00,39.41,39.49,39.36,39.47,15882.0,31.6708,31.7351,31.6306,31.719,15882.0
2016-01-06 11:20:00,39.47,39.56,39.47,39.51,24220.0,31.719,31.7913,31.719,31.7511,24220.0
2016-01-06 11:30:00,39.51,39.51,39.45,39.5,29343.0,31.7511,31.7511,31.7029,31.7431,29343.0
2016-01-06 11:40:00,39.5,39.55,39.41,39.41,20648.0,31.7431,31.7833,31.6708,31.6708,20648.0
2016-01-06 11:50:00,39.41,39.43,39.33,39.34,21070.0,31.6708,31.6868,31.6065,31.6145,21070.0
2016-01-06 12:00:00,39.35,39.36,39.26,39.32,15683.0,31.6226,31.6306,31.5502,31.5984,15683.0
2016-01-06 12:10:00,39.33,39.37,39.3,39.32,14391.0,31.6065,31.6386,31.5824,31.5984,14391.0
2016-01-06 12:20:00,39.3,39.32,39.21,39.23,23141.0,31.5824,31.5984,31.51,31.5261,23141.0
2016-01-06 12:30:00,39.22,39.36,39.2,39.34,16585.0,31.5181,31.6306,31.502,31.6145,16585.0
2016-01-06 12:40:00,39.33,39.43,39.31,39.4,37018.0,31.6065,31.6868,31.5904,31.6627,37018.0
2016-01-06 12:50:00,39.41,39.42,39.32,39.37,20709.0,31.6708,31.6788,31.5984,31.6386,20709.0
2016-01-06 13:00:00,39.36,39.36,39.28,39.28,20900.0,31.6306,31.6306,31.5663,31.5663,20900.0
2016-01-06 13:10:00,39.29,39.31,39.21,39.21,24817.0,31.5743,31.5904,31.51,31.51,24817.0
2016-01-06 13:20:00,39.22,39.25,39.2,39.25,21244.0,31.5181,31.5422,31.502,31.5422,21244.0
2016-01-06 13:30:00,39.25,39.32,39.24,39.32,20906.0,31.5422,31.5984,31.5342,31.5984,20906.0
2016-01-06 13:40:00,39.32,39.34,39.24,39.24,18140.0,31.5984,31.6145,31.5342,31.5342,18140.0
2016-01-06 13:50:00,39.23,39.33,39.23,39.27,20836.0,31.5261,31.6065,31.5261,31.5583,20836.0
2016-01-06 14:00:00,39.26,39.43,39.24,39.43,43174.0,31.5502,31.6868,31.5342,31.6868,43174.0
2016-01-06 14:10:00,39.44,39.44,39.35,39.39,21657.0,31.6949,31.6949,31.6226,31.6547,21657.0
2016-01-06 14:20:00,39.38,39.41,39.33,39.39,27072.0,31.6467,31.6708,31.6065,31.6547,27072.0
2016-01-06 14:30:00,39.39,39.48,39.37,39.48,28255.0,31.6547,31.727,31.6386,31.727,28255.0
2016-01-06 14:40:00,39.48,39.49,39.24,39.24,37470.0,31.727,31.7351,31.5342,31.5342,37470.0
2016-01-06 14:50:00,39.24,39.24,39.14,39.15,44119.0,31.5342,31.5342,31.4538,31.4618,44119.0
2016-01-06 15:00:00,39.16,39.21,39.13,39.2,30196.0,31.4699,31.51,31.4458,31.502,30196.0
2016-01-06 15:10:00,39.19,39.24,39.16,39.23,33524.0,31.494,31.5342,31.4699,31.5261,33524.0
2016-01-06 15:20:00,39.23,39.28,39.2,39.26,48936.0,31.5261,31.5663,31.502,31.5502,48936.0
2016-01-06 15:30:00,39.26,39.38,39.26,39.37,56874.0,31.5502,31.6467,31.5502,31.6386,56874.0
2016-01-06 15:40:00,39.37,39.38,39.3,39.37,101092.0,31.6386,31.6467,31.5824,31.6386,101092.0
2016-01-06 15:50:00,39.37,39.37,39.3,39.35,156345.0,31.6386,31.6386,31.5824,31.6226,156345.0
2016-01-07 09:30:00,38.59,38.59,38.3,38.47,96337.0,31.0118,31.0118,30.7788,30.9154,96337.0
2016-01-07 09:40:00,38.46,38.59,38.38,38.46,78691.0,30.9073,31.0118,30.843,30.9073,78691.0
2016-01-07 09:50:00,38.46,38.61,38.12,38.14,236724.0,30.9073,31.0279,30.6341,30.6502,236724.0
2016-01-07 10:00:00,38.14,38.22,37.76,37.91,402210.0,30.6502,30.7145,30.3448,30.4653,402210.0
2016-01-07 10:10:00,37.92,38.3,37.91,38.13,115293.0,30.4734,30.7788,30.4653,30.6421,115293.0
2016-01-07 10:20:00,38.14,38.18,37.96,38.03,215712.0,30.6502,30.6823,30.5055,30.5618,215712.0
2016-01-07 10:30:00,38.03,38.12,37.96,37.97,368953.0,30.5618,30.6341,30.5055,30.5136,368953.0
2016-01-07 10:40:00,37.97,38.06,37.97,38.06,163366.0,30.5136,30.5859,30.5136,30.5859,163366.0
2016-01-07 10:50:00,38.05,38.16,38.0,38.09,205576.0,30.5778,30.6662,30.5377,30.61,205576.0
2016-01-07 11:00:00,38.1,38.16,37.97,37.97,84964.0,30.618,30.6662,30.5136,30.5136,84964.0
2016-01-07 11:10:00,37.97,38.01,37.89,37.95,72670.0,30.5136,30.5457,30.4493,30.4975,72670.0
2016-01-07 11:20:00,37.96,37.98,37.66,37.66,134903.0,30.5055,30.5216,30.2644,30.2644,134903.0
2016-01-07 11:30:00,37.65,37.7,37.59,37.67,170466.0,30.2564,30.2966,30.2082,30.2725,170466.0
2016-01-07 11:40:00,37.66,37.67,37.57,37.62,102717.0,30.2644,30.2725,30.1921,30.2323,102717.0
2016-01-07 11:50:00,37.63,37.64,37.44,37.44,139638.0,30.2403,30.2484,30.0876,30.0876,139638.0
2016-01-07 12:00:00,37.44,37.66,37.44,37.61,111816.0,30.0876,30.2644,30.0876,30.2243,111816.0
2016-01-07 12:10:00,37.61,37.63,37.54,37.57,101077.0,30.2243,30.2403,30.168,30.1921,101077.0
2016-01-07 12:20:00,37.57,37.65,37.53,37.61,80924.0,30.1921,30.2564,30.16,30.2243,80924.0
2016-01-07 12:30:00,37.62,37.64,37.5,37.6,100137.0,30.2323,30.2484,30.1359,30.2162,100137.0
2016-01-07 12:40:00,37.6,37.65,37.58,37.59,86812.0,30.2162,30.2564,30.2001,30.2082,86812.0
2016-01-07 12:50:00,37.59,37.61,37.53,37.53,62794.0,30.2082,30.2243,30.16,30.16,62794.0
2016-01-07 13:00:00,37.54,37.55,37.38,37.38,57958.0,30.168,30.176,30.0394,30.0394,57958.0
2016-01-07 13:10:00,37.39,37.4,37.25,37.3,67009.0,30.0475,30.0555,29.9349,29.9751,67009.0
2016-01-07 13:20:00,37.3,37.4,37.27,37.32,79239.0,29.9751,30.0555,29.951,29.9912,79239.0
2016-01-07 13:30:00,37.31,37.31,37.13,37.17,53646.0,29.9832,29.9832,29.8385,29.8707,53646.0
2016-01-07 13:40:00,37.18,37.22,37.13,37.2,71415.0,29.8787,29.9108,29.8385,29.8948,71415.0
2016-01-07 13:50:00,37.2,37.24,37.07,37.08,77545.0,29.8948,29.9269,29.7903,29.7983,77545.0
2016-01-07 14:00:00,37.08,37.1,37.04,37.05,64150.0,29.7983,29.8144,29.7662,29.7742,64150.0
2016-01-07 14:10:00,37.04,37.11,37.03,37.08,47711.0,29.7662,29.8224,29.7582,29.7983,47711.0
2016-01-07 14:20:00,37.09,37.12,37.01,37.01,63753.0,29.8064,29.8305,29.7421,29.7421,63753.0
2016-01-07 14:30:00,37.01,37.14,36.98,37.14,136426.0,29.7421,29.8465,29.718,29.8465,136426.0
2016-01-07 14:40:00,37.14,37.37,37.14,37.36,78882.0,29.8465,30.0314,29.8465,30.0233,78882.0
2016-01-07 14:50:00,37.35,37.42,37.29,37.29,97516.0,30.0153,30.0716,29.9671,29.9671,97516.0
2016-01-07 15:00:00,37.29,37.37,37.25,37.37,76675.0,29.9671,30.0314,29.9349,30.0314,76675.0
2016-01-07 15:10:00,37.38,37.41,37.28,37.29,67796.0,30.0394,30.0635,29.9591,29.9671,67796.0
2016-01-07 15:20:00,37.29,37.3,37.18,37.2,167584.0,29.9671,29.9751,29.8787,29.8948,167584.0
2016-01-07 15:30:00,37.21,37.42,37.2,37.37,145348.0,29.9028,30.0716,29.8948,30.0314,145348.0
2016-01-07 15:40:00,37.37,37.41,37.31,37.4,199593.0,30.0314,30.0635,29.9832,30.0555,199593.0
2016-01-07 15:50:00,37.39,37.41,37.33,37.34,356311.0,30.0475,30.0635,29.9992,30.0073,356311.0
2016-01-08 09:30:00,37.46,37.75,37.46,37.51,58553.0,30.1037,30.3368,30.1037,30.1439,58553.0
2016-01-08 09:40:00,37.5,37.53,37.27,37.31,103314.0,30.1359,30.16,29.951,29.9832,103314.0
2016-01-08 09:50:00,37.31,37.31,37.2,37.27,82882.0,29.9832,29.9832,29.8948,29.951,82882.0
2016-01-08 10:00:00,37.27,37.3,37.18,37.19,139629.0,29.951,29.9751,29.8787,29.8867,139629.0
2016-01-08 10:10:00,37.18,37.2,37.0,37.03,83759.0,29.8787,29.8948,29.734,29.7582,83759.0
2016-01-08 10:20:00,37.05,37.12,37.0,37.09,56029.0,29.7742,29.8305,29.734,29.8064,56029.0
2016-01-08 10:30:00,37.09,37.13,37.01,37.03,52234.0,29.8064,29.8385,29.7421,29.7582,52234.0
2016-01-08 10:40:00,37.01,37.12,36.98,37.09,43461.0,29.7421,29.8305,29.718,29.8064,43461.0
2016-01-08 10:50:00,37.08,37.1,36.92,36.98,44189.0,29.7983,29.8144,29.6698,29.718,44189.0
2016-01-08 11:00:00,36.97,37.03,36.93,36.94,65024.0,29.7099,29.7582,29.6778,29.6858,65024.0
2016-01-08 11:10:00,36.94,36.95,36.86,36.88,43809.0,29.6858,29.6939,29.6215,29.6376,43809.0
2016-01-08 11:20:00,36.88,36.88,36.82,36.86,39508.0,29.6376,29.6376,29.5894,29.6215,39508.0
2016-01-08 11:30:00,36.87,36.87,36.66,36.67,124034.0,29.6296,29.6296,29.4608,29.4688,124034.0
2016-01-08 11:40:00,36.67,36.76,36.58,36.76,59387.0,29.4688,29.5412,29.3965,29.5412,59387.0
2016-01-08 11:50:00,36.75,36.81,36.71,36.79,56799.0,29.5331,29.5814,29.501,29.5653,56799.0
2016-01-08 12:00:00,36.8,36.82,36.74,36.81,44952.0,29.5733,29.5894,29.5251,29.5814,44952.0
2016-01-08 12:10:00,36.81,36.91,36.81,36.91,37448.0,29.5814,29.6617,29.5814,29.6617,37448.0
2016-01-08 12:20:00,36.91,37.0,36.88,36.99,27551.0,29.6617,29.734,29.6376,29.726,27551.0
2016-01-08 12:30:00,36.99,36.99,36.93,36.93,30853.0,29.726,29.726,29.6778,29.6778,30853.0
2016-01-08 12:40:00,36.94,37.03,36.92,37.02,31818.0,29.6858,29.7582,29.6698,29.7501,31818.0
2016-01-08 12:50:00,37.01,37.01,36.93,36.98,26579.0,29.7421,29.7421,29.6778,29.718,26579.0
2016-01-08 13:00:00,36.98,37.06,36.9,36.93,37398.0,29.718,29.7823,29.6537,29.6778,37398.0
2016-01-08 13:10:00,36.92,36.94,36.88,36.94,30250.0,29.6698,29.6858,29.6376,29.6858,30250.0
2016-01-08 13:20:00,36.94,36.95,36.84,36.9,37837.0,29.6858,29.6939,29.6055,29.6537,37837.0
2016-01-08 13:30:00,36.91,36.95,36.9,36.92,90439.0,29.6617,29.6939,29.6537,29.6698,90439.0
2016-01-08 13:40:00,36.91,36.93,36.84,36.88,47493.0,29.6617,29.6778,29.6055,29.6376,47493.0
2016-01-08 13:50:00,36.88,36.93,36.87,36.91,129430.0,29.6376,29.6778,29.6296,29.6617,129430.0
2016-01-08 14:00:00,36.92,37.0,36.92,36.98,65110.0,29.6698,29.734,29.6698,29.718,65110.0
2016-01-08 14:10:00,36.98,36.98,36.84,36.9,183036.0,29.718,29.718,29.6055,29.6537,183036.0
2016-01-08 14:20:00,36.88,36.89,36.73,36.79,59978.0,29.6376,29.6456,29.5171,29.5653,59978.0
2016-01-08 14:30:00,36.78,36.84,36.77,36.82,44776.0,29.5572,29.6055,29.5492,29.5894,44776.0
2016-01-08 14:40:00,36.81,36.93,36.79,36.9,56437.0,29.5814,29.6778,29.5653,29.6537,56437.0
2016-01-08 14:50:00,36.89,36.91,36.81,36.82,62777.0,29.6456,29.6617,29.5814,29.5894,62777.0
2016-01-08 15:00:00,36.82,36.85,36.77,36.78,96616.0,29.5894,29.6135,29.5492,29.5572,96616.0
2016-01-08 15:10:00,36.79,36.8,36.73,36.74,63122.0,29.5653,29.5733,29.5171,29.5251,63122.0
2016-01-08 15:20:00,36.74,36.74,36.62,36.63,86312.0,29.5251,29.5251,29.4287,29.4367,86312.0
2016-01-08 15:30:00,36.62,36.67,36.57,36.57,110604.0,29.4287,29.4688,29.3885,29.3885,110604.0
2016-01-08 15:40:00,36.57,36.59,36.46,36.48,152600.0,29.3885,29.4046,29.3001,29.3162,152600.0
2016-01-08 15:50:00,36.48,36.49,36.36,36.42,332812.0,29.3162,29.3242,29.2197,29.2679,332812.0
2016-01-11 09:30:00,36.74,36.82,36.51,36.53,69442.0,29.5251,29.5894,29.3403,29.3563,69442.0
2016-01-11 09:40:00,36.52,36.53,36.24,36.27,50942.0,29.3483,29.3563,29.1233,29.1474,50942.0
2016-01-11 09:50:00,36.24,36.35,36.23,36.32,35603.0,29.1233,29.2117,29.1153,29.1876,35603.0
2016-01-11 10:00:00,36.31,36.38,36.27,36.36,49419.0,29.1795,29.2358,29.1474,29.2197,49419.0
2016-01-11 10:10:00,36.36,36.4,36.26,36.26,59428.0,29.2197,29.2519,29.1394,29.1394,59428.0
2016-01-11 10:20:00,36.27,36.32,36.22,36.28,39083.0,29.1474,29.1876,29.1072,29.1554,39083.0
2016-01-11 10:30:00,36.29,36.56,36.29,36.4,90498.0,29.1635,29.3804,29.1635,29.2519,90498.0
2016-01-11 10:40:00,36.41,36.48,36.28,36.33,40711.0,29.2599,29.3162,29.1554,29.1956,40711.0
2016-01-11 10:50:00,36.33,36.33,36.12,36.15,38446.0,29.1956,29.1956,29.0269,29.051,38446.0
2016-01-11 11:00:00,36.14,36.17,36.05,36.07,58971.0,29.0429,29.067,28.9706,28.9867,58971.0
2016-01-11 11:10:00,36.08,36.29,36.07,36.2,69203.0,28.9947,29.1635,28.9867,29.0911,69203.0
2016-01-11 11:20:00,36.21,36.26,36.18,36.2,27373.0,29.0992,29.1394,29.0751,29.0911,27373.0
2016-01-11 11:30:00,36.19,36.21,36.12,36.14,52599.0,29.0831,29.0992,29.0269,29.0429,52599.0
2016-01-11 11:40:00,36.15,36.22,36.13,36.16,112189.0,29.051,29.1072,29.0349,29.059,112189.0
2016-01-11 11:50:00,36.15,36.22,36.07,36.08,39075.0,29.051,29.1072,28.9867,28.9947,39075.0
2016-01-11 12:00:00,36.09,36.11,36.04,36.07,43924.0,29.0027,29.0188,28.9626,28.9867,43924.0
2016-01-11 12:10:00,36.06,36.08,35.92,35.95,48369.0,28.9786,28.9947,28.8661,28.8902,48369.0
2016-01-11 12:20:00,35.94,35.94,35.83,35.84,37484.0,28.8822,28.8822,28.7938,28.8018,37484.0
2016-01-11 12:30:00,35.84,35.89,35.81,35.83,76108.0,28.8018,28.842,28.7777,28.7938,76108.0
2016-01-11 12:40:00,35.83,35.89,35.8,35.86,41113.0,28.7938,28.842,28.7697,28.8179,41113.0
2016-01-11 12:50:00,35.87,35.9,35.83,35.9,52946.0,28.8259,28.8501,28.7938,28.8501,52946.0
2016-01-11 13:00:00,35.89,36.02,35.89,35.97,52218.0,28.842,28.9465,28.842,28.9063,52218.0
2016-01-11 13:10:00,35.97,36.04,35.93,36.03,92286.0,28.9063,28.9626,28.8742,28.9545,92286.0
2016-01-11 13:20:00,36.03,36.03,35.82,35.84,148169.0,28.9545,28.9545,28.7858,28.8018,148169.0
2016-01-11 13:30:00,35.83,35.88,35.8,35.88,60085.0,28.7938,28.834,28.7697,28.834,60085.0
2016-01-11 13:40:00,35.88,35.92,35.86,35.87,58961.0,28.834,28.8661,28.8179,28.8259,58961.0
2016-01-11 13:50:00,35.86,35.95,35.84,35.92,65568.0,28.8179,28.8902,28.8018,28.8661,65568.0
2016-01-11 14:00:00,35.92,35.98,35.86,35.97,85442.0,28.8661,28.9143,28.8179,28.9063,85442.0
2016-01-11 14:10:00,35.97,36.08,35.96,36.05,87224.0,28.9063,28.9947,28.8983,28.9706,87224.0
2016-01-11 14:20:00,36.06,36.13,35.99,36.09,83088.0,28.9786,29.0349,28.9224,29.0027,83088.0
2016-01-11 14:30:00,36.09,36.12,36.01,36.06,94072.0,29.0027,29.0269,28.9385,28.9786,94072.0
2016-01-11 14:40:00,36.06,36.14,36.03,36.03,61650.0,28.9786,29.0429,28.9545,28.9545,61650.0
2016-01-11 14:50:00,36.03,36.06,36.0,36.04,40218.0,28.9545,28.9786,28.9304,28.9626,40218.0
2016-01-11 15:00:00,36.05,36.07,35.94,35.97,62759.0,28.9706,28.9867,28.8822,28.9063,62759.0
2016-01-11 15:10:00,35.96,35.97,35.9,35.95,90862.0,28.8983,28.9063,28.8501,28.8902,90862.0
2016-01-11 15:20:00,35.95,36.13,35.92,36.1,182052.0,28.8902,29.0349,28.8661,29.0108,182052.0
2016-01-11 15:30:00,36.1,36.29,36.1,36.25,125564.0,29.0108,29.1635,29.0108,29.1313,125564.0
2016-01-11 15:40:00,36.25,36.32,36.15,36.16,174100.0,29.1313,29.1876,29.051,29.059,174100.0
2016-01-11 15:50:00,36.16,36.24,36.13,36.13,233881.0,29.059,29.1233,29.0349,29.0349,233881.0
2016-01-12 09:30:00,36.45,36.69,36.19,36.67,87249.0,29.292,29.4849,29.0831,29.4688,87249.0
2016-01-12 09:40:00,36.67,36.85,36.64,36.69,55231.0,29.4688,29.6135,29.4447,29.4849,55231.0
2016-01-12 09:50:00,36.7,36.74,36.51,36.53,35339.0,29.493,29.5251,29.3403,29.3563,35339.0
2016-01-12 10:00:00,36.52,36.59,36.38,36.42,29948.0,29.3483,29.4046,29.2358,29.2679,29948.0
2016-01-12 10:10:00,36.43,36.49,36.12,36.22,48474.0,29.276,29.3242,29.0269,29.1072,48474.0
2016-01-12 10:20:00,36.21,36.21,35.99,36.1,75016.0,29.0992,29.0992,28.9224,29.0108,75016.0
2016-01-12 10:30:00,36.11,36.24,36.06,36.07,57464.0,29.0188,29.1233,28.9786,28.9867,57464.0
2016-01-12 10:40:00,36.09,36.1,35.9,35.93,36481.0,29.0027,29.0108,28.8501,28.8742,36481.0
2016-01-12 10:50:00,35.93,36.05,35.91,36.03,36200.0,28.8742,28.9706,28.8581,28.9545,36200.0
2016-01-12 11:00:00,36.03,36.15,36.02,36.07,42677.0,28.9545,29.051,28.9465,28.9867,42677.0
2016-01-12 11:10:00,36.07,36.07,35.98,36.01,79476.0,28.9867,28.9867,28.9143,28.9385,79476.0
2016-01-12 11:20:00,36.01,36.03,35.88,35.94,36922.0,28.9385,28.9545,28.834,28.8822,36922.0
2016-01-12 11:30:00,35.93,35.95,35.8,35.82,40187.0,28.8742,28.8902,28.7697,28.7858,40187.0
2016-01-12 11:40:00,35.82,36.09,35.82,36.09,32350.0,28.7858,29.0027,28.7858,29.0027,32350.0
2016-01-12 11:50:00,36.1,36.15,36.05,36.07,42871.0,29.0108,29.051,28.9706,28.9867,42871.0
2016-01-12 12:00:00,36.06,36.15,36.03,36.06,63308.0,28.9786,29.051,28.9545,28.9786,63308.0
2016-01-12 12:10:00,36.05,36.06,35.91,35.92,49318.0,28.9706,28.9786,28.8581,28.8661,49318.0
2016-01-12 12:20:00,35.91,35.99,35.87,35.98,48762.0,28.8581,28.9224,28.8259,28.9143,48762.0
2016-01-12 12:30:00,35.97,36.02,35.91,35.97,68024.0,28.9063,28.9465,28.8581,28.9063,68024.0
2016-01-12 12:40:00,35.97,36.05,35.91,36.01,97841.0,28.9063,28.9706,28.8581,28.9385,97841.0
2016-01-12 12:50:00,36.01,36.06,35.89,35.91,53008.0,28.9385,28.9786,28.842,28.8581,53008.0
2016-01-12 13:00:00,35.91,36.0,35.9,35.93,30084.0,28.8581,28.9304,28.8501,28.8742,30084.0
2016-01-12 13:10:00,35.93,36.0,35.91,35.93,42364.0,28.8742,28.9304,28.8581,28.8742,42364.0
2016-01-12 13:20:00,35.92,35.92,35.79,35.81,28305.0,28.8661,28.8661,28.7617,28.7777,28305.0
2016-01-12 13:30:00,35.8,35.86,35.79,35.8,83771.0,28.7697,28.8179,28.7617,28.7697,83771.0
2016-01-12 13:40:00,35.8,35.82,35.76,35.8,80586.0,28.7697,28.7858,28.7375,28.7697,80586.0
2016-01-12 13:50:00,35.81,35.87,35.78,35.78,83784.0,28.7777,28.8259,28.7536,28.7536,83784.0
2016-01-12 14:00:00,35.78,35.78,35.54,35.59,130869.0,28.7536,28.7536,28.5608,28.6009,130869.0
2016-01-12 14:10:00,35.58,35.63,35.44,35.49,171271.0,28.5929,28.6331,28.4804,28.5206,171271.0
2016-01-12 14:20:00,35.49,35.62,35.46,35.57,97977.0,28.5206,28.625,28.4965,28.5849,97977.0
2016-01-12 14:30:00,35.56,35.68,35.49,35.64,121350.0,28.5768,28.6733,28.5206,28.6411,121350.0
2016-01-12 14:40:00,35.64,35.76,35.62,35.75,103627.0,28.6411,28.7375,28.625,28.7295,103627.0
2016-01-12 14:50:00,35.75,35.96,35.74,35.95,118023.0,28.7295,28.8983,28.7215,28.8902,118023.0
2016-01-12 15:00:00,35.95,36.02,35.85,35.96,352842.0,28.8902,28.9465,28.8099,28.8983,352842.0
2016-01-12 15:10:00,35.96,36.29,35.94,36.29,293929.0,28.8983,29.1635,28.8822,29.1635,293929.0
2016-01-12 15:20:00,36.29,36.54,36.29,36.49,192046.0,29.1635,29.3644,29.1635,29.3242,192046.0
2016-01-12 15:30:00,36.48,36.49,36.31,36.31,222941.0,29.3162,29.3242,29.1795,29.1795,222941.0
2016-01-12 15:40:00,36.32,36.46,36.29,36.35,199042.0,29.1876,29.3001,29.1635,29.2117,199042.0
2016-01-12 15:50:00,36.36,36.36,36.27,36.27,448238.0,29.2197,29.2197,29.1474,29.1474,448238.0
2016-01-13 09:30:00,36.61,37.07,36.51,36.82,120980.0,29.4206,29.7903,29.3403,29.5894,120980.0
2016-01-13 09:40:00,36.8,36.81,36.47,36.6,109513.0,29.5733,29.5814,29.3081,29.4126,109513.0
2016-01-13 09:50:00,36.61,36.67,36.41,36.51,78488.0,29.4206,29.4688,29.2599,29.3403,78488.0
2016-01-13 10:00:00,36.51,36.66,36.39,36.44,72558.0,29.3403,29.4608,29.2438,29.284,72558.0
2016-01-13 10:10:00,36.45,36.45,36.14,36.22,302299.0,29.292,29.292,29.0429,29.1072,302299.0
2016-01-13 10:20:00,36.23,36.39,36.21,36.33,45338.0,29.1153,29.2438,29.0992,29.1956,45338.0
2016-01-13 10:30:00,36.31,36.31,36.03,36.05,136903.0,29.1795,29.1795,28.9545,28.9706,136903.0
2016-01-13 10:40:00,36.04,36.33,36.02,36.33,61073.0,28.9626,29.1956,28.9465,29.1956,61073.0
2016-01-13 10:50:00,36.33,36.41,36.16,36.39,57792.0,29.1956,29.2599,29.059,29.2438,57792.0
2016-01-13 11:00:00,36.38,36.41,36.14,36.15,44198.0,29.2358,29.2599,29.0429,29.051,44198.0
2016-01-13 11:10:00,36.15,36.49,36.14,36.47,45695.0,29.051,29.3242,29.0429,29.3081,45695.0
2016-01-13 11:20:00,36.48,36.53,36.39,36.41,53207.0,29.3162,29.3563,29.2438,29.2599,53207.0
2016-01-13 11:30:00,36.41,36.52,36.37,36.44,36553.0,29.2599,29.3483,29.2278,29.284,36553.0
2016-01-13 11:40:00,36.43,36.46,36.33,36.36,32989.0,29.276,29.3001,29.1956,29.2197,32989.0
2016-01-13 11:50:00,36.36,36.42,36.25,36.28,32698.0,29.2197,29.2679,29.1313,29.1554,32698.0
2016-01-13 12:00:00,36.29,36.43,36.29,36.32,39649.0,29.1635,29.276,29.1635,29.1876,39649.0
2016-01-13 12:10:00,36.31,36.42,36.31,36.41,41556.0,29.1795,29.2679,29.1795,29.2599,41556.0
2016-01-13 12:20:00,36.41,36.5,36.4,36.48,44654.0,29.2599,29.3322,29.2519,29.3162,44654.0
2016-01-13 12:30:00,36.49,36.5,36.34,36.37,60151.0,29.3242,29.3322,29.2037,29.2278,60151.0
2016-01-13 12:40:00,36.37,36.45,36.33,36.41,55759.0,29.2278,29.292,29.1956,29.2599,55759.0
2016-01-13 12:50:00,36.41,36.42,36.31,36.38,25849.0,29.2599,29.2679,29.1795,29.2358,25849.0
2016-01-13 13:00:00,36.38,36.39,36.3,36.33,37069.0,29.2358,29.2438,29.1715,29.1956,37069.0
2016-01-13 13:10:00,36.33,36.35,36.29,36.3,32490.0,29.1956,29.2117,29.1635,29.1715,32490.0
2016-01-13 13:20:00,36.3,36.31,36.15,36.16,57194.0,29.1715,29.1795,29.051,29.059,57194.0
2016-01-13 13:30:00,36.15,36.2,36.06,36.07,47143.0,29.051,29.0911,28.9786,28.9867,47143.0
2016-01-13 13:40:00,36.07,36.11,35.97,36.02,80206.0,28.9867,29.0188,28.9063,28.9465,80206.0
2016-01-13 13:50:00,36.02,36.12,35.97,35.97,50361.0,28.9465,29.0269,28.9063,28.9063,50361.0
2016-01-13 14:00:00,35.98,36.07,35.92,36.02,78600.0,28.9143,28.9867,28.8661,28.9465,78600.0
2016-01-13 14:10:00,36.02,36.06,35.87,35.9,69391.0,28.9465,28.9786,28.8259,28.8501,69391.0
2016-01-13 14:20:00,35.89,35.92,35.81,35.91,53564.0,28.842,28.8661,28.7777,28.8581,53564.0
2016-01-13 14:30:00,35.91,35.92,35.66,35.77,61012.0,28.8581,28.8661,28.6572,28.7456,61012.0
2016-01-13 14:40:00,35.77,35.78,35.59,35.61,60018.0,28.7456,28.7536,28.6009,28.617,60018.0
2016-01-13 14:50:00,35.62,35.76,35.62,35.74,61298.0,28.625,28.7375,28.625,28.7215,61298.0
2016-01-13 15:00:00,35.75,35.76,35.68,35.71,79220.0,28.7295,28.7375,28.6733,28.6974,79220.0
2016-01-13 15:10:00,35.71,35.8,35.63,35.79,83012.0,28.6974,28.7697,28.6331,28.7617,83012.0
2016-01-13 15:20:00,35.78,35.86,35.69,35.82,112431.0,28.7536,28.8179,28.6813,28.7858,112431.0
2016-01-13 15:30:00,35.82,35.87,35.75,35.81,164631.0,28.7858,28.8259,28.7295,28.7777,164631.0
2016-01-13 15:40:00,35.81,35.81,35.61,35.61,179449.0,28.7777,28.7777,28.617,28.617,179449.0
2016-01-13 15:50:00,35.62,35.66,35.55,35.61,338788.0,28.625,28.6572,28.5688,28.617,338788.0
2016-01-14 09:30:00,35.9,36.05,35.5,35.64,69733.0,28.8501,28.9706,28.5286,28.6411,69733.0
2016-01-14 09:40:00,35.64,36.0,35.63,35.84,56312.0,28.6411,28.9304,28.6331,28.8018,56312.0
2016-01-14 09:50:00,35.84,35.86,35.59,35.61,43151.0,28.8018,28.8179,28.6009,28.617,43151.0
2016-01-14 10:00:00,35.61,35.76,35.56,35.72,87177.0,28.617,28.7375,28.5768,28.7054,87177.0
2016-01-14 10:10:00,35.71,35.99,35.69,35.99,104531.0,28.6974,28.9224,28.6813,28.9224,104531.0
2016-01-14 10:20:00,35.99,36.16,35.87,36.16,92842.0,28.9224,29.059,28.8259,29.059,92842.0
2016-01-14 10:30:00,36.16,36.31,36.1,36.17,89625.0,29.059,29.1795,29.0108,29.067,89625.0
2016-01-14 10:40:00,36.18,36.3,36.09,36.3,88832.0,29.0751,29.1715,29.0027,29.1715,88832.0
2016-01-14 10:50:00,36.31,36.34,36.12,36.14,41171.0,29.1795,29.2037,29.0269,29.0429,41171.0
2016-01-14 11:00:00,36.13,36.22,36.02,36.02,45974.0,29.0349,29.1072,28.9465,28.9465,45974.0
2016-01-14 11:10:00,36.01,36.15,35.96,35.96,32219.0,28.9385,29.051,28.8983,28.8983,32219.0
2016-01-14 11:20:00,35.95,35.95,35.72,35.82,36892.0,28.8902,28.8902,28.7054,28.7858,36892.0
2016-01-14 11:30:00,35.81,35.89,35.78,35.84,36182.0,28.7777,28.842,28.7536,28.8018,36182.0
2016-01-14 11:40:00,35.83,36.03,35.83,36.0,38246.0,28.7938,28.9545,28.7938,28.9304,38246.0
2016-01-14 11:50:00,36.01,36.11,35.96,36.1,34262.0,28.9385,29.0188,28.8983,29.0108,34262.0
2016-01-14 12:00:00,36.1,36.16,35.98,36.0,35572.0,29.0108,29.059,28.9143,28.9304,35572.0
2016-01-14 12:10:00,35.99,36.1,35.97,36.09,32600.0,28.9224,29.0108,28.9063,29.0027,32600.0
2016-01-14 12:20:00,36.09,36.13,36.05,36.09,38793.0,29.0027,29.0349,28.9706,29.0027,38793.0
2016-01-14 12:30:00,36.09,36.13,36.04,36.11,68698.0,29.0027,29.0349,28.9626,29.0188,68698.0
2016-01-14 12:40:00,36.12,36.18,36.09,36.12,60673.0,29.0269,29.0751,29.0027,29.0269,60673.0
2016-01-14 12:50:00,36.12,36.12,36.03,36.03,52353.0,29.0269,29.0269,28.9545,28.9545,52353.0
2016-01-14 13:00:00,36.04,36.19,36.0,36.16,56583.0,28.9626,29.0831,28.9304,29.059,56583.0
2016-01-14 13:10:00,36.16,36.21,36.11,36.17,46630.0,29.059,29.0992,29.0188,29.067,46630.0
2016-01-14 13:20:00,36.18,36.28,36.15,36.18,43769.0,29.0751,29.1554,29.051,29.0751,43769.0
2016-01-14 13:30:00,36.18,36.25,36.16,36.16,43336.0,29.0751,29.1313,29.059,29.059,43336.0
2016-01-14 13:40:00,36.15,36.17,36.1,36.15,55568.0,29.051,29.067,29.0108,29.051,55568.0
2016-01-14 13:50:00,36.15,36.26,36.12,36.24,42945.0,29.051,29.1394,29.0269,29.1233,42945.0
2016-01-14 14:00:00,36.25,36.28,36.2,36.25,82145.0,29.1313,29.1554,29.0911,29.1313,82145.0
2016-01-14 14:10:00,36.25,36.32,36.21,36.21,78167.0,29.1313,29.1876,29.0992,29.0992,78167.0
2016-01-14 14:20:00,36.21,36.24,36.17,36.23,41273.0,29.0992,29.1233,29.067,29.1153,41273.0
2016-01-14 14:30:00,36.22,36.26,36.2,36.22,55433.0,29.1072,29.1394,29.0911,29.1072,55433.0
2016-01-14 14:40:00,36.22,36.28,36.22,36.24,68920.0,29.1072,29.1554,29.1072,29.1233,68920.0
2016-01-14 14:50:00,36.25,36.45,36.25,36.44,59716.0,29.1313,29.292,29.1313,29.284,59716.0
2016-01-14 15:00:00,36.44,36.56,36.41,36.5,76497.0,29.284,29.3804,29.2599,29.3322,76497.0
2016-01-14 15:10:00,36.5,36.55,36.47,36.53,98015.0,29.3322,29.3724,29.3081,29.3563,98015.0
2016-01-14 15:20:00,36.54,36.59,36.52,36.52,73590.0,29.3644,29.4046,29.3483,29.3483,73590.0
2016-01-14 15:30:00,36.52,36.53,36.24,36.27,111224.0,29.3483,29.3563,29.1233,29.1474,111224.0
2016-01-14 15:40:00,36.26,36.3,36.21,36.24,221415.0,29.1394,29.1715,29.0992,29.1233,221415.0
2016-01-14 15:50:00,36.23,36.26,36.17,36.23,368372.0,29.1153,29.1394,29.067,29.1153,368372.0
2016-01-15 09:30:00,35.28,35.54,35.2,35.53,185439.0,28.3518,28.5608,28.2875,28.5527,185439.0
2016-01-15 09:40:00,35.53,35.54,35.28,35.47,34633.0,28.5527,28.5608,28.3518,28.5045,34633.0
2016-01-15 09:50:00,35.5,35.5,35.2,35.23,26779.0,28.5286,28.5286,28.2875,28.3116,26779.0
2016-01-15 10:00:00,35.21,35.23,35.06,35.21,54627.0,28.2956,28.3116,28.175,28.2956,54627.0
2016-01-15 10:10:00,35.22,35.22,35.05,35.06,43729.0,28.3036,28.3036,28.167,28.175,43729.0
2016-01-15 10:20:00,35.06,35.26,35.06,35.17,34792.0,28.175,28.3357,28.175,28.2634,34792.0
2016-01-15 10:30:00,35.16,35.34,35.15,35.3,47397.0,28.2554,28.4,28.2473,28.3679,47397.0
2016-01-15 10:40:00,35.3,35.32,35.2,35.29,54803.0,28.3679,28.384,28.2875,28.3598,54803.0
2016-01-15 10:50:00,35.32,35.32,35.1,35.13,52483.0,28.384,28.384,28.2072,28.2313,52483.0
2016-01-15 11:00:00,35.12,35.17,35.02,35.08,66963.0,28.2232,28.2634,28.1429,28.1911,66963.0
2016-01-15 11:10:00,35.1,35.14,35.01,35.09,43450.0,28.2072,28.2393,28.1348,28.1991,43450.0
2016-01-15 11:20:00,35.08,35.11,35.03,35.09,44543.0,28.1911,28.2152,28.1509,28.1991,44543.0
2016-01-15 11:30:00,35.09,35.13,35.02,35.07,82962.0,28.1991,28.2313,28.1429,28.183,82962.0
2016-01-15 11:40:00,35.06,35.06,35.0,35.01,51946.0,28.175,28.175,28.1268,28.1348,51946.0
2016-01-15 11:50:00,35.01,35.02,34.89,34.99,49783.0,28.1348,28.1429,28.0384,28.1188,49783.0
2016-01-15 12:00:00,34.96,35.01,34.93,35.01,39962.0,28.0947,28.1348,28.0705,28.1348,39962.0
2016-01-15 12:10:00,35.01,35.06,34.95,34.95,41270.0,28.1348,28.175,28.0866,28.0866,41270.0
2016-01-15 12:20:00,34.93,34.95,34.83,34.9,35592.0,28.0705,28.0866,27.9902,28.0464,35592.0
2016-01-15 12:30:00,34.9,34.91,34.75,34.75,51606.0,28.0464,28.0545,27.9259,27.9259,51606.0
2016-01-15 12:40:00,34.74,34.88,34.72,34.86,50887.0,27.9179,28.0304,27.9018,28.0143,50887.0
2016-01-15 12:50:00,34.85,34.95,34.84,34.92,20939.0,28.0063,28.0866,27.9982,28.0625,20939.0
2016-01-15 13:00:00,34.94,34.96,34.85,34.89,38506.0,28.0786,28.0947,28.0063,28.0384,38506.0
2016-01-15 13:10:00,34.89,35.04,34.89,35.02,57252.0,28.0384,28.1589,28.0384,28.1429,57252.0
2016-01-15 13:20:00,35.02,35.04,34.96,34.97,43963.0,28.1429,28.1589,28.0947,28.1027,43963.0
2016-01-15 13:30:00,34.98,35.14,34.96,35.11,102416.0,28.1107,28.2393,28.0947,28.2152,102416.0
2016-01-15 13:40:00,35.1,35.24,35.1,35.22,120332.0,28.2072,28.3197,28.2072,28.3036,120332.0
2016-01-15 13:50:00,35.22,35.34,35.18,35.32,111166.0,28.3036,28.4,28.2714,28.384,111166.0
2016-01-15 14:00:00,35.31,35.33,35.24,35.29,50253.0,28.3759,28.392,28.3197,28.3598,50253.0
2016-01-15 14:10:00,35.29,35.32,35.23,35.24,36428.0,28.3598,28.384,28.3116,28.3197,36428.0
2016-01-15 14:20:00,35.24,35.25,35.13,35.13,24280.0,28.3197,28.3277,28.2313,28.2313,24280.0
2016-01-15 14:30:00,35.14,35.17,35.11,35.16,61388.0,28.2393,28.2634,28.2152,28.2554,61388.0
2016-01-15 14:40:00,35.16,35.3,35.16,35.3,36757.0,28.2554,28.3679,28.2554,28.3679,36757.0
2016-01-15 14:50:00,35.3,35.42,35.3,35.42,68951.0,28.3679,28.4643,28.3679,28.4643,68951.0
2016-01-15 15:00:00,35.41,35.48,35.35,35.4,75516.0,28.4563,28.5125,28.4081,28.4482,75516.0
2016-01-15 15:10:00,35.39,35.42,35.19,35.2,93103.0,28.4402,28.4643,28.2795,28.2875,93103.0
2016-01-15 15:20:00,35.19,35.31,35.18,35.29,100908.0,28.2795,28.3759,28.2714,28.3598,100908.0
2016-01-15 15:30:00,35.29,35.3,35.14,35.14,198907.0,28.3598,28.3679,28.2393,28.2393,198907.0
2016-01-15 15:40:00,35.14,35.27,35.1,35.24,158143.0,28.2393,28.3438,28.2072,28.3197,158143.0
2016-01-15 15:50:00,35.23,35.24,35.11,35.16,386108.0,28.3116,28.3197,28.2152,28.2554,386108.0
2016-01-19 09:30:00,35.79,35.9,35.36,35.36,112139.0,28.7617,28.8501,28.4161,28.4161,112139.0
2016-01-19 09:40:00,35.33,35.36,35.16,35.19,55181.0,28.392,28.4161,28.2554,28.2795,55181.0
2016-01-19 09:50:00,35.17,35.34,35.06,35.33,66917.0,28.2634,28.4,28.175,28.392,66917.0
2016-01-19 10:00:00,35.33,35.46,35.18,35.2,66649.0,28.392,28.4965,28.2714,28.2875,66649.0
2016-01-19 10:10:00,35.2,35.37,35.18,35.23,77909.0,28.2875,28.4241,28.2714,28.3116,77909.0
2016-01-19 10:20:00,35.23,35.42,35.19,35.39,40527.0,28.3116,28.4643,28.2795,28.4402,40527.0
2016-01-19 10:30:00,35.39,35.44,35.17,35.17,42613.0,28.4402,28.4804,28.2634,28.2634,42613.0
2016-01-19 10:40:00,35.18,35.32,35.17,35.31,41821.0,28.2714,28.384,28.2634,28.3759,41821.0
2016-01-19 10:50:00,35.32,35.34,35.13,35.2,64475.0,28.384,28.4,28.2313,28.2875,64475.0
2016-01-19 11:00:00,35.19,35.32,35.18,35.31,67864.0,28.2795,28.384,28.2714,28.3759,67864.0
2016-01-19 11:10:00,35.31,35.31,35.07,35.07,74878.0,28.3759,28.3759,28.183,28.183,74878.0
2016-01-19 11:20:00,35.09,35.26,35.07,35.26,64563.0,28.1991,28.3357,28.183,28.3357,64563.0
2016-01-19 11:30:00,35.25,35.3,35.21,35.3,53224.0,28.3277,28.3679,28.2956,28.3679,53224.0
2016-01-19 11:40:00,35.31,35.38,35.27,35.3,34691.0,28.3759,28.4322,28.3438,28.3679,34691.0
2016-01-19 11:50:00,35.3,35.38,35.27,35.27,54413.0,28.3679,28.4322,28.3438,28.3438,54413.0
2016-01-19 12:00:00,35.29,35.31,35.22,35.22,36455.0,28.3598,28.3759,28.3036,28.3036,36455.0
2016-01-19 12:10:00,35.22,35.29,35.19,35.2,38886.0,28.3036,28.3598,28.2795,28.2875,38886.0
2016-01-19 12:20:00,35.2,35.26,35.15,35.26,54187.0,28.2875,28.3357,28.2473,28.3357,54187.0
2016-01-19 12:30:00,35.26,35.34,35.24,35.25,37497.0,28.3357,28.4,28.3197,28.3277,37497.0
2016-01-19 12:40:00,35.26,35.28,35.15,35.16,47084.0,28.3357,28.3518,28.2473,28.2554,47084.0
2016-01-19 12:50:00,35.16,35.21,35.15,35.18,31848.0,28.2554,28.2956,28.2473,28.2714,31848.0
2016-01-19 13:00:00,35.19,35.22,35.13,35.14,56620.0,28.2795,28.3036,28.2313,28.2393,56620.0
2016-01-19 13:10:00,35.14,35.18,35.11,35.17,52643.0,28.2393,28.2714,28.2152,28.2634,52643.0
2016-01-19 13:20:00,35.18,35.25,35.15,35.17,45372.0,28.2714,28.3277,28.2473,28.2634,45372.0
2016-01-19 13:30:00,35.17,35.25,35.15,35.25,42965.0,28.2634,28.3277,28.2473,28.3277,42965.0
2016-01-19 13:40:00,35.26,35.26,35.19,35.25,61230.0,28.3357,28.3357,28.2795,28.3277,61230.0
2016-01-19 13:50:00,35.26,35.26,35.16,35.19,78231.0,28.3357,28.3357,28.2554,28.2795,78231.0
2016-01-19 14:00:00,35.18,35.2,35.02,35.03,77504.0,28.2714,28.2875,28.1429,28.1509,77504.0
2016-01-19 14:10:00,35.02,35.04,34.88,34.94,86156.0,28.1429,28.1589,28.0304,28.0786,86156.0
2016-01-19 14:20:00,34.93,34.99,34.89,34.99,52458.0,28.0705,28.1188,28.0384,28.1188,52458.0
2016-01-19 14:30:00,34.99,35.01,34.92,34.95,59269.0,28.1188,28.1348,28.0625,28.0866,59269.0
2016-01-19 14:40:00,34.95,34.98,34.76,34.77,85290.0,28.0866,28.1107,27.9339,27.942,85290.0
2016-01-19 14:50:00,34.77,34.82,34.74,34.81,70340.0,27.942,27.9821,27.9179,27.9741,70340.0
2016-01-19 15:00:00,34.82,35.01,34.81,34.98,55135.0,27.9821,28.1348,27.9741,28.1107,55135.0
2016-01-19 15:10:00,34.99,35.04,34.93,35.01,81697.0,28.1188,28.1589,28.0705,28.1348,81697.0
2016-01-19 15:20:00,35.0,35.3,34.99,35.29,110934.0,28.1268,28.3679,28.1188,28.3598,110934.0
2016-01-19 15:30:00,35.29,35.34,35.23,35.27,141658.0,28.3598,28.4,28.3116,28.3438,141658.0
2016-01-19 15:40:00,35.27,35.47,35.26,35.46,154670.0,28.3438,28.5045,28.3357,28.4965,154670.0
2016-01-19 15:50:00,35.46,35.48,35.27,35.28,302444.0,28.4965,28.5125,28.3438,28.3518,302444.0
2016-01-20 09:30:00,34.61,34.84,34.43,34.43,101622.0,27.8134,27.9982,27.6687,27.6687,101622.0
2016-01-20 09:40:00,34.44,34.84,34.43,34.68,57670.0,27.6768,27.9982,27.6687,27.8696,57670.0
2016-01-20 09:50:00,34.69,34.75,34.33,34.41,58802.0,27.8777,27.9259,27.5884,27.6527,58802.0
2016-01-20 10:00:00,34.43,34.53,34.31,34.51,39880.0,27.6687,27.7491,27.5723,27.733,39880.0
2016-01-20 10:10:00,34.51,34.56,34.38,34.4,41544.0,27.733,27.7732,27.6286,27.6446,41544.0
2016-01-20 10:20:00,34.4,34.57,34.34,34.48,46689.0,27.6446,27.7812,27.5964,27.7089,46689.0
2016-01-20 10:30:00,34.49,34.54,34.28,34.31,44873.0,27.7169,27.7571,27.5482,27.5723,44873.0
2016-01-20 10:40:00,34.3,34.48,34.27,34.36,48213.0,27.5643,27.7089,27.5402,27.6125,48213.0
2016-01-20 10:50:00,34.4,34.41,34.23,34.28,50111.0,27.6446,27.6527,27.508,27.5482,50111.0
2016-01-20 11:00:00,34.28,34.42,34.27,34.38,61420.0,27.5482,27.6607,27.5402,27.6286,61420.0
2016-01-20 11:10:00,34.37,34.5,34.37,34.48,49301.0,27.6205,27.725,27.6205,27.7089,49301.0
2016-01-20 11:20:00,34.47,34.54,34.42,34.46,39363.0,27.7009,27.7571,27.6607,27.6928,39363.0
2016-01-20 11:30:00,34.46,34.56,34.4,34.41,59141.0,27.6928,27.7732,27.6446,27.6527,59141.0
2016-01-20 11:40:00,34.42,34.44,34.2,34.2,56693.0,27.6607,27.6768,27.4839,27.4839,56693.0
2016-01-20 11:50:00,34.2,34.21,34.06,34.09,61856.0,27.4839,27.4919,27.3714,27.3955,61856.0
2016-01-20 12:00:00,34.1,34.16,34.03,34.06,59133.0,27.4035,27.4518,27.3473,27.3714,59133.0
2016-01-20 12:10:00,34.06,34.17,34.03,34.11,50551.0,27.3714,27.4598,27.3473,27.4116,50551.0
2016-01-20 12:20:00,34.11,34.11,33.9,33.98,50512.0,27.4116,27.4116,27.2428,27.3071,50512.0
2016-01-20 12:30:00,33.98,34.12,33.97,34.05,37988.0,27.3071,27.4196,27.2991,27.3634,37988.0
2016-01-20 12:40:00,34.05,34.1,33.91,33.93,63583.0,27.3634,27.4035,27.2508,27.2669,63583.0
2016-01-20 12:50:00,33.92,34.2,33.9,34.2,62634.0,27.2589,27.4839,27.2428,27.4839,62634.0
2016-01-20 13:00:00,34.21,34.26,34.15,34.16,65276.0,27.4919,27.5321,27.4437,27.4518,65276.0
2016-01-20 13:10:00,34.16,34.19,33.97,33.97,42906.0,27.4518,27.4759,27.2991,27.2991,42906.0
2016-01-20 13:20:00,33.98,34.11,33.96,34.05,57681.0,27.3071,27.4116,27.291,27.3634,57681.0
2016-01-20 13:30:00,34.03,34.3,34.03,34.27,75115.0,27.3473,27.5643,27.3473,27.5402,75115.0
2016-01-20 13:40:00,34.27,34.51,34.15,34.45,321618.0,27.5402,27.733,27.4437,27.6848,321618.0
2016-01-20 13:50:00,34.46,34.58,34.44,34.54,89017.0,27.6928,27.7893,27.6768,27.7571,89017.0
2016-01-20 14:00:00,34.53,34.59,34.42,34.59,39241.0,27.7491,27.7973,27.6607,27.7973,39241.0
2016-01-20 14:10:00,34.59,34.81,34.59,34.8,171772.0,27.7973,27.9741,27.7973,27.9661,171772.0
2016-01-20 14:20:00,34.79,34.85,34.73,34.75,40211.0,27.958,28.0063,27.9098,27.9259,40211.0
2016-01-20 14:30:00,34.76,34.77,34.64,34.75,60950.0,27.9339,27.942,27.8375,27.9259,60950.0
2016-01-20 14:40:00,34.75,34.76,34.61,34.65,102877.0,27.9259,27.9339,27.8134,27.8455,102877.0
2016-01-20 14:50:00,34.66,34.79,34.66,34.71,98485.0,27.8536,27.958,27.8536,27.8937,98485.0
2016-01-20 15:00:00,34.7,34.88,34.68,34.86,88305.0,27.8857,28.0304,27.8696,28.0143,88305.0
2016-01-20 15:10:00,34.87,35.17,34.83,35.15,60723.0,28.0223,28.2634,27.9902,28.2473,60723.0
2016-01-20 15:20:00,35.16,35.4,35.16,35.37,86628.0,28.2554,28.4482,28.2554,28.4241,86628.0
2016-01-20 15:30:00,35.38,35.4,35.24,35.29,185142.0,28.4322,28.4482,28.3197,28.3598,185142.0
2016-01-20 15:40:00,35.29,35.3,34.94,35.03,163865.0,28.3598,28.3679,28.0786,28.1509,163865.0
2016-01-20 15:50:00,35.03,35.08,34.96,34.98,247483.0,28.1509,28.1911,28.0947,28.1107,247483.0
2016-01-21 09:30:00,34.95,35.23,34.8,35.02,86742.0,28.0866,28.3116,27.9661,28.1429,86742.0
2016-01-21 09:40:00,35.06,35.12,34.7,34.73,40170.0,28.175,28.2232,27.8857,27.9098,40170.0
2016-01-21 09:50:00,34.76,34.96,34.75,34.77,29676.0,27.9339,28.0947,27.9259,27.942,29676.0
2016-01-21 10:00:00,34.78,35.05,34.75,35.03,48211.0,27.95,28.167,27.9259,28.1509,48211.0
2016-01-21 10:10:00,35.03,35.2,34.97,34.97,50521.0,28.1509,28.2875,28.1027,28.1027,50521.0
2016-01-21 10:20:00,34.98,35.08,34.81,35.07,54969.0,28.1107,28.1911,27.9741,28.183,54969.0
2016-01-21 10:30:00,35.06,35.16,34.96,35.02,58165.0,28.175,28.2554,28.0947,28.1429,58165.0
2016-01-21 10:40:00,35.03,35.21,35.02,35.07,41832.0,28.1509,28.2956,28.1429,28.183,41832.0
2016-01-21 10:50:00,35.07,35.14,34.99,34.99,36108.0,28.183,28.2393,28.1188,28.1188,36108.0
2016-01-21 11:00:00,35.0,35.33,34.92,35.23,65383.0,28.1268,28.392,28.0625,28.3116,65383.0
2016-01-21 11:10:00,35.22,35.36,35.21,35.32,34449.0,28.3036,28.4161,28.2956,28.384,34449.0
2016-01-21 11:20:00,35.32,35.33,35.04,35.1,44115.0,28.384,28.392,28.1589,28.2072,44115.0
2016-01-21 11:30:00,35.12,35.27,35.1,35.24,45531.0,28.2232,28.3438,28.2072,28.3197,45531.0
2016-01-21 11:40:00,35.24,35.3,35.14,35.3,39253.0,28.3197,28.3679,28.2393,28.3679,39253.0
2016-01-21 11:50:00,35.29,35.46,35.26,35.39,49678.0,28.3598,28.4965,28.3357,28.4402,49678.0
2016-01-21 12:00:00,35.41,35.58,35.4,35.56,56493.0,28.4563,28.5929,28.4482,28.5768,56493.0
2016-01-21 12:10:00,35.57,35.58,35.42,35.48,67027.0,28.5849,28.5929,28.4643,28.5125,67027.0
2016-01-21 12:20:00,35.46,35.46,35.32,35.44,39397.0,28.4965,28.4965,28.384,28.4804,39397.0
2016-01-21 12:30:00,35.44,35.48,35.4,35.41,63493.0,28.4804,28.5125,28.4482,28.4563,63493.0
2016-01-21 12:40:00,35.43,35.45,35.18,35.19,74083.0,28.4724,28.4884,28.2714,28.2795,74083.0
2016-01-21 12:50:00,35.2,35.24,35.13,35.17,48011.0,28.2875,28.3197,28.2313,28.2634,48011.0
2016-01-21 13:00:00,35.17,35.29,35.14,35.27,66974.0,28.2634,28.3598,28.2393,28.3438,66974.0
2016-01-21 13:10:00,35.28,35.31,35.05,35.09,72965.0,28.3518,28.3759,28.167,28.1991,72965.0
2016-01-21 13:20:00,35.09,35.1,34.91,34.98,61103.0,28.1991,28.2072,28.0545,28.1107,61103.0
2016-01-21 13:30:00,34.99,34.99,34.76,34.96,50805.0,28.1188,28.1188,27.9339,28.0947,50805.0
2016-01-21 13:40:00,34.95,35.05,34.92,35.02,44461.0,28.0866,28.167,28.0625,28.1429,44461.0
2016-01-21 13:50:00,35.01,35.03,34.87,34.94,45372.0,28.1348,28.1509,28.0223,28.0786,45372.0
2016-01-21 14:00:00,34.95,35.01,34.88,34.96,52402.0,28.0866,28.1348,28.0304,28.0947,52402.0
2016-01-21 14:10:00,34.95,34.95,34.7,34.76,83885.0,28.0866,28.0866,27.8857,27.9339,83885.0
2016-01-21 14:20:00,34.76,34.89,34.7,34.86,67554.0,27.9339,28.0384,27.8857,28.0143,67554.0
2016-01-21 14:30:00,34.86,34.99,34.82,34.94,45214.0,28.0143,28.1188,27.9821,28.0786,45214.0
2016-01-21 14:40:00,34.95,35.04,34.82,34.84,57103.0,28.0866,28.1589,27.9821,27.9982,57103.0
2016-01-21 14:50:00,34.84,35.1,34.82,35.09,43534.0,27.9982,28.2072,27.9821,28.1991,43534.0
2016-01-21 15:00:00,35.09,35.09,34.84,34.87,67940.0,28.1991,28.1991,27.9982,28.0223,67940.0
2016-01-21 15:10:00,34.88,35.04,34.86,34.98,69806.0,28.0304,28.1589,28.0143,28.1107,69806.0
2016-01-21 15:20:00,34.98,35.04,34.93,35.03,72834.0,28.1107,28.1589,28.0705,28.1509,72834.0
2016-01-21 15:30:00,35.03,35.13,35.02,35.11,112021.0,28.1509,28.2313,28.1429,28.2152,112021.0
2016-01-21 15:40:00,35.11,35.16,35.0,35.05,130414.0,28.2152,28.2554,28.1268,28.167,130414.0
2016-01-21 15:50:00,35.05,35.13,35.0,35.0,223876.0,28.167,28.2313,28.1268,28.1268,223876.0
2016-01-22 09:30:00,35.64,35.7,35.41,35.55,75957.0,28.6411,28.6893,28.4563,28.5688,75957.0
2016-01-22 09:40:00,35.58,35.68,35.46,35.53,38273.0,28.5929,28.6733,28.4965,28.5527,38273.0
2016-01-22 09:50:00,35.55,35.67,35.47,35.59,49720.0,28.5688,28.6652,28.5045,28.6009,49720.0
2016-01-22 10:00:00,35.63,35.73,35.52,35.6,45501.0,28.6331,28.7134,28.5447,28.609,45501.0
2016-01-22 10:10:00,35.6,35.86,35.57,35.79,72016.0,28.609,28.8179,28.5849,28.7617,72016.0
2016-01-22 10:20:00,35.79,35.83,35.61,35.71,53820.0,28.7617,28.7938,28.617,28.6974,53820.0
2016-01-22 10:30:00,35.72,35.78,35.43,35.43,50415.0,28.7054,28.7536,28.4724,28.4724,50415.0
2016-01-22 10:40:00,35.44,35.48,35.35,35.38,60735.0,28.4804,28.5125,28.4081,28.4322,60735.0
2016-01-22 10:50:00,35.35,35.42,35.25,35.27,82048.0,28.4081,28.4643,28.3277,28.3438,82048.0
2016-01-22 11:00:00,35.26,35.3,35.13,35.18,82377.0,28.3357,28.3679,28.2313,28.2714,82377.0
2016-01-22 11:10:00,35.17,35.34,35.07,35.27,67181.0,28.2634,28.4,28.183,28.3438,67181.0
2016-01-22 11:20:00,35.28,35.41,35.26,35.34,50109.0,28.3518,28.4563,28.3357,28.4,50109.0
2016-01-22 11:30:00,35.34,35.38,35.14,35.17,47593.0,28.4,28.4322,28.2393,28.2634,47593.0
2016-01-22 11:40:00,35.18,35.33,35.18,35.22,53996.0,28.2714,28.392,28.2714,28.3036,53996.0
2016-01-22 11:50:00,35.23,35.35,35.2,35.23,39411.0,28.3116,28.4081,28.2875,28.3116,39411.0
2016-01-22 12:00:00,35.21,35.24,35.09,35.12,60902.0,28.2956,28.3197,28.1991,28.2232,60902.0
2016-01-22 12:10:00,35.14,35.24,35.02,35.22,49375.0,28.2393,28.3197,28.1429,28.3036,49375.0
2016-01-22 12:20:00,35.21,35.28,35.1,35.17,34540.0,28.2956,28.3518,28.2072,28.2634,34540.0
2016-01-22 12:30:00,35.16,35.23,35.07,35.23,41439.0,28.2554,28.3116,28.183,28.3116,41439.0
2016-01-22 12:40:00,35.24,35.27,35.09,35.14,41595.0,28.3197,28.3438,28.1991,28.2393,41595.0
2016-01-22 12:50:00,35.14,35.19,35.11,35.18,48107.0,28.2393,28.2795,28.2152,28.2714,48107.0
2016-01-22 13:00:00,35.19,35.2,35.05,35.05,44834.0,28.2795,28.2875,28.167,28.167,44834.0
2016-01-22 13:10:00,35.06,35.15,35.05,35.15,38694.0,28.175,28.2473,28.167,28.2473,38694.0
2016-01-22 13:20:00,35.15,35.19,35.1,35.1,45289.0,28.2473,28.2795,28.2072,28.2072,45289.0
2016-01-22 13:30:00,35.1,35.16,35.1,35.16,41265.0,28.2072,28.2554,28.2072,28.2554,41265.0
2016-01-22 13:40:00,35.16,35.35,35.15,35.34,44282.0,28.2554,28.4081,28.2473,28.4,44282.0
2016-01-22 13:50:00,35.34,35.41,35.31,35.41,42322.0,28.4,28.4563,28.3759,28.4563,42322.0
2016-01-22 14:00:00,35.41,35.41,35.28,35.39,51239.0,28.4563,28.4563,28.3518,28.4402,51239.0
2016-01-22 14:10:00,35.39,35.51,35.39,35.48,46756.0,28.4402,28.5366,28.4402,28.5125,46756.0
2016-01-22 14:20:00,35.48,35.5,35.37,35.38,52201.0,28.5125,28.5286,28.4241,28.4322,52201.0
2016-01-22 14:30:00,35.38,35.4,35.25,35.25,67017.0,28.4322,28.4482,28.3277,28.3277,67017.0
2016-01-22 14:40:00,35.25,35.27,35.19,35.27,54738.0,28.3277,28.3438,28.2795,28.3438,54738.0
2016-01-22 14:50:00,35.27,35.37,35.25,35.31,53689.0,28.3438,28.4241,28.3277,28.3759,53689.0
2016-01-22 15:00:00,35.32,35.34,35.21,35.22,58702.0,28.384,28.4,28.2956,28.3036,58702.0
2016-01-22 15:10:00,35.22,35.26,35.17,35.24,82260.0,28.3036,28.3357,28.2634,28.3197,82260.0
2016-01-22 15:20:00,35.24,35.36,35.24,35.35,74084.0,28.3197,28.4161,28.3197,28.4081,74084.0
2016-01-22 15:30:00,35.35,35.35,35.21,35.3,135765.0,28.4081,28.4081,28.2956,28.3679,135765.0
2016-01-22 15:40:00,35.29,35.37,35.28,35.36,114349.0,28.3598,28.4241,28.3518,28.4161,114349.0
2016-01-22 15:50:00,35.36,35.38,35.32,35.37,205588.0,28.4161,28.4322,28.384,28.4241,205588.0
2016-01-25 09:30:00,35.27,35.36,35.04,35.18,68589.0,28.3438,28.4161,28.1589,28.2714,68589.0
2016-01-25 09:40:00,35.16,35.22,35.02,35.16,57053.0,28.2554,28.3036,28.1429,28.2554,57053.0
2016-01-25 09:50:00,35.14,35.4,35.12,35.34,48842.0,28.2393,28.4482,28.2232,28.4,48842.0
2016-01-25 10:00:00,35.33,35.58,35.26,35.47,33875.0,28.392,28.5929,28.3357,28.5045,33875.0
2016-01-25 10:10:00,35.44,35.44,35.21,35.34,35628.0,28.4804,28.4804,28.2956,28.4,35628.0
2016-01-25 10:20:00,35.35,35.35,35.25,35.28,53969.0,28.4081,28.4081,28.3277,28.3518,53969.0
2016-01-25 10:30:00,35.3,35.38,35.19,35.22,28232.0,28.3679,28.4322,28.2795,28.3036,28232.0
2016-01-25 10:40:00,35.22,35.26,35.13,35.22,23269.0,28.3036,28.3357,28.2313,28.3036,23269.0
2016-01-25 10:50:00,35.21,35.25,35.11,35.21,31630.0,28.2956,28.3277,28.2152,28.2956,31630.0
2016-01-25 11:00:00,35.19,35.2,35.03,35.06,31317.0,28.2795,28.2875,28.1509,28.175,31317.0
2016-01-25 11:10:00,35.05,35.14,35.04,35.09,42814.0,28.167,28.2393,28.1589,28.1991,42814.0
2016-01-25 11:20:00,35.08,35.19,35.07,35.19,43395.0,28.1911,28.2795,28.183,28.2795,43395.0
2016-01-25 11:30:00,35.18,35.2,35.07,35.15,55346.0,28.2714,28.2875,28.183,28.2473,55346.0
2016-01-25 11:40:00,35.15,35.15,35.06,35.14,28380.0,28.2473,28.2473,28.175,28.2393,28380.0
2016-01-25 11:50:00,35.15,35.26,35.14,35.22,27112.0,28.2473,28.3357,28.2393,28.3036,27112.0
2016-01-25 12:00:00,35.22,35.28,35.18,35.24,26933.0,28.3036,28.3518,28.2714,28.3197,26933.0
2016-01-25 12:10:00,35.23,35.24,35.14,35.2,30870.0,28.3116,28.3197,28.2393,28.2875,30870.0
2016-01-25 12:20:00,35.21,35.27,35.19,35.27,24008.0,28.2956,28.3438,28.2795,28.3438,24008.0
2016-01-25 12:30:00,35.28,35.29,35.21,35.23,44046.0,28.3518,28.3598,28.2956,28.3116,44046.0
2016-01-25 12:40:00,35.22,35.27,35.2,35.23,36240.0,28.3036,28.3438,28.2875,28.3116,36240.0
2016-01-25 12:50:00,35.23,35.23,35.18,35.23,48747.0,28.3116,28.3116,28.2714,28.3116,48747.0
2016-01-25 13:00:00,35.22,35.33,35.22,35.28,25465.0,28.3036,28.392,28.3036,28.3518,25465.0
2016-01-25 13:10:00,35.28,35.28,35.22,35.25,35975.0,28.3518,28.3518,28.3036,28.3277,35975.0
2016-01-25 13:20:00,35.25,35.32,35.24,35.29,26487.0,28.3277,28.384,28.3197,28.3598,26487.0
2016-01-25 13:30:00,35.28,35.35,35.27,35.32,27309.0,28.3518,28.4081,28.3438,28.384,27309.0
2016-01-25 13:40:00,35.31,35.31,35.15,35.16,26711.0,28.3759,28.3759,28.2473,28.2554,26711.0
2016-01-25 13:50:00,35.16,35.17,35.1,35.11,32658.0,28.2554,28.2634,28.2072,28.2152,32658.0
2016-01-25 14:00:00,35.1,35.21,35.07,35.2,33736.0,28.2072,28.2956,28.183,28.2875,33736.0
2016-01-25 14:10:00,35.19,35.23,35.15,35.21,46202.0,28.2795,28.3116,28.2473,28.2956,46202.0
2016-01-25 14:20:00,35.2,35.2,35.09,35.16,36448.0,28.2875,28.2875,28.1991,28.2554,36448.0
2016-01-25 14:30:00,35.16,35.18,35.1,35.18,42543.0,28.2554,28.2714,28.2072,28.2714,42543.0
2016-01-25 14:40:00,35.18,35.18,35.07,35.07,48139.0,28.2714,28.2714,28.183,28.183,48139.0
2016-01-25 14:50:00,35.06,35.13,35.05,35.12,56436.0,28.175,28.2313,28.167,28.2232,56436.0
2016-01-25 15:00:00,35.12,35.17,35.05,35.05,96601.0,28.2232,28.2634,28.167,28.167,96601.0
2016-01-25 15:10:00,35.04,35.1,35.02,35.07,81207.0,28.1589,28.2072,28.1429,28.183,81207.0
2016-01-25 15:20:00,35.07,35.07,34.92,34.93,113090.0,28.183,28.183,28.0625,28.0705,113090.0
2016-01-25 15:30:00,34.92,34.95,34.82,34.87,68745.0,28.0625,28.0866,27.9821,28.0223,68745.0
2016-01-25 15:40:00,34.87,34.92,34.83,34.92,103267.0,28.0223,28.0625,27.9902,28.0625,103267.0
2016-01-25 15:50:00,34.93,34.98,34.84,34.87,243752.0,28.0705,28.1107,27.9982,28.0223,243752.0
2016-01-26 09:30:00,35.33,35.63,35.25,35.55,85258.0,28.392,28.6331,28.3277,28.5688,85258.0
2016-01-26 09:40:00,35.58,35.8,35.36,35.54,160579.0,28.5929,28.7697,28.4161,28.5608,160579.0
2016-01-26 09:50:00,35.54,35.82,35.54,35.82,76256.0,28.5608,28.7858,28.5608,28.7858,76256.0
2016-01-26 10:00:00,35.83,36.09,35.82,36.05,81597.0,28.7938,29.0027,28.7858,28.9706,81597.0
2016-01-26 10:10:00,36.07,36.22,36.03,36.17,75662.0,28.9867,29.1072,28.9545,29.067,75662.0
2016-01-26 10:20:00,36.18,36.31,36.14,36.21,70806.0,29.0751,29.1795,29.0429,29.0992,70806.0
2016-01-26 10:30:00,36.19,36.31,36.18,36.28,70591.0,29.0831,29.1795,29.0751,29.1554,70591.0
2016-01-26 10:40:00,36.28,36.33,36.25,36.26,76808.0,29.1554,29.1956,29.1313,29.1394,76808.0
2016-01-26 10:50:00,36.25,36.29,36.06,36.14,69912.0,29.1313,29.1635,28.9786,29.0429,69912.0
2016-01-26 11:00:00,36.13,36.22,36.11,36.13,52515.0,29.0349,29.1072,29.0188,29.0349,52515.0
2016-01-26 11:10:00,36.11,36.26,36.09,36.25,39630.0,29.0188,29.1394,29.0027,29.1313,39630.0
2016-01-26 11:20:00,36.25,36.28,36.19,36.26,38845.0,29.1313,29.1554,29.0831,29.1394,38845.0
2016-01-26 11:30:00,36.27,36.28,36.15,36.27,78013.0,29.1474,29.1554,29.051,29.1474,78013.0
2016-01-26 11:40:00,36.28,36.38,36.24,36.38,35935.0,29.1554,29.2358,29.1233,29.2358,35935.0
2016-01-26 11:50:00,36.38,36.53,36.38,36.52,86527.0,29.2358,29.3563,29.2358,29.3483,86527.0
2016-01-26 12:00:00,36.53,36.6,36.52,36.57,64949.0,29.3563,29.4126,29.3483,29.3885,64949.0
2016-01-26 12:10:00,36.57,36.72,36.56,36.61,81505.0,29.3885,29.509,29.3804,29.4206,81505.0
2016-01-26 12:20:00,36.62,36.64,36.56,36.58,42911.0,29.4287,29.4447,29.3804,29.3965,42911.0
2016-01-26 12:30:00,36.57,36.66,36.55,36.56,71130.0,29.3885,29.4608,29.3724,29.3804,71130.0
2016-01-26 12:40:00,36.57,36.58,36.49,36.55,65908.0,29.3885,29.3965,29.3242,29.3724,65908.0
2016-01-26 12:50:00,36.55,36.61,36.45,36.49,116723.0,29.3724,29.4206,29.292,29.3242,116723.0
2016-01-26 13:00:00,36.49,36.51,36.42,36.49,75953.0,29.3242,29.3403,29.2679,29.3242,75953.0
2016-01-26 13:10:00,36.49,36.64,36.46,36.64,90039.0,29.3242,29.4447,29.3001,29.4447,90039.0
2016-01-26 13:20:00,36.64,36.75,36.62,36.74,70830.0,29.4447,29.5331,29.4287,29.5251,70830.0
2016-01-26 13:30:00,36.74,36.75,36.58,36.59,97617.0,29.5251,29.5331,29.3965,29.4046,97617.0
2016-01-26 13:40:00,36.6,36.78,36.6,36.78,37825.0,29.4126,29.5572,29.4126,29.5572,37825.0
2016-01-26 13:50:00,36.78,36.88,36.77,36.77,69680.0,29.5572,29.6376,29.5492,29.5492,69680.0
2016-01-26 14:00:00,36.78,36.81,36.68,36.79,98801.0,29.5572,29.5814,29.4769,29.5653,98801.0
2016-01-26 14:10:00,36.79,36.81,36.71,36.76,61405.0,29.5653,29.5814,29.501,29.5412,61405.0
2016-01-26 14:20:00,36.77,36.79,36.67,36.7,43487.0,29.5492,29.5653,29.4688,29.493,43487.0
2016-01-26 14:30:00,36.7,36.74,36.55,36.55,57751.0,29.493,29.5251,29.3724,29.3724,57751.0
2016-01-26 14:40:00,36.55,36.66,36.55,36.55,36344.0,29.3724,29.4608,29.3724,29.3724,36344.0
2016-01-26 14:50:00,36.56,36.72,36.55,36.63,53682.0,29.3804,29.509,29.3724,29.4367,53682.0
2016-01-26 15:00:00,36.63,36.68,36.55,36.61,80968.0,29.4367,29.4769,29.3724,29.4206,80968.0
2016-01-26 15:10:00,36.61,36.62,36.53,36.54,122341.0,29.4206,29.4287,29.3563,29.3644,122341.0
2016-01-26 15:20:00,36.54,36.54,36.48,36.5,89309.0,29.3644,29.3644,29.3162,29.3322,89309.0
2016-01-26 15:30:00,36.5,36.51,36.41,36.48,192304.0,29.3322,29.3403,29.2599,29.3162,192304.0
2016-01-26 15:40:00,36.48,36.58,36.47,36.56,102300.0,29.3162,29.3965,29.3081,29.3804,102300.0
2016-01-26 15:50:00,36.56,36.56,36.47,36.55,385304.0,29.3804,29.3804,29.3081,29.3724,385304.0
2016-01-27 09:30:00,35.95,36.24,35.85,36.18,100856.0,28.8902,29.1233,28.8099,29.0751,100856.0
2016-01-27 09:40:00,36.21,36.63,36.2,36.45,77250.0,29.0992,29.4367,29.0911,29.292,77250.0
2016-01-27 09:50:00,36.46,36.47,36.22,36.24,32530.0,29.3001,29.3081,29.1072,29.1233,32530.0
2016-01-27 10:00:00,36.25,36.27,36.03,36.17,50735.0,29.1313,29.1474,28.9545,29.067,50735.0
2016-01-27 10:10:00,36.17,36.18,35.98,36.16,73540.0,29.067,29.0751,28.9143,29.059,73540.0
2016-01-27 10:20:00,36.16,36.2,36.0,36.03,44767.0,29.059,29.0911,28.9304,28.9545,44767.0
2016-01-27 10:30:00,36.03,36.15,35.97,36.09,76005.0,28.9545,29.051,28.9063,29.0027,76005.0
2016-01-27 10:40:00,36.08,36.25,36.08,36.17,56943.0,28.9947,29.1313,28.9947,29.067,56943.0
2016-01-27 10:50:00,36.18,36.22,36.0,36.08,87919.0,29.0751,29.1072,28.9304,28.9947,87919.0
2016-01-27 11:00:00,36.07,36.14,35.99,36.08,47933.0,28.9867,29.0429,28.9224,28.9947,47933.0
2016-01-27 11:10:00,36.06,36.19,36.02,36.19,69542.0,28.9786,29.0831,28.9465,29.0831,69542.0
2016-01-27 11:20:00,36.18,36.3,36.17,36.26,54951.0,29.0751,29.1715,29.067,29.1394,54951.0
2016-01-27 11:30:00,36.26,36.47,36.25,36.47,125055.0,29.1394,29.3081,29.1313,29.3081,125055.0
2016-01-27 11:40:00,36.46,36.5,36.41,36.44,60773.0,29.3001,29.3322,29.2599,29.284,60773.0
2016-01-27 11:50:00,36.44,36.47,36.33,36.37,44605.0,29.284,29.3081,29.1956,29.2278,44605.0
2016-01-27 12:00:00,36.37,36.44,36.34,36.38,72992.0,29.2278,29.284,29.2037,29.2358,72992.0
2016-01-27 12:10:00,36.38,36.58,36.37,36.54,53793.0,29.2358,29.3965,29.2278,29.3644,53793.0
2016-01-27 12:20:00,36.56,36.61,36.48,36.53,35689.0,29.3804,29.4206,29.3162,29.3563,35689.0
2016-01-27 12:30:00,36.54,36.54,36.39,36.47,46129.0,29.3644,29.3644,29.2438,29.3081,46129.0
2016-01-27 12:40:00,36.48,36.53,36.47,36.52,39692.0,29.3162,29.3563,29.3081,29.3483,39692.0
2016-01-27 12:50:00,36.52,36.52,36.39,36.39,34596.0,29.3483,29.3483,29.2438,29.2438,34596.0
2016-01-27 13:00:00,36.4,36.47,36.35,36.47,37532.0,29.2519,29.3081,29.2117,29.3081,37532.0
2016-01-27 13:10:00,36.47,36.54,36.43,36.46,31259.0,29.3081,29.3644,29.276,29.3001,31259.0
2016-01-27 13:20:00,36.45,36.49,36.41,36.41,26234.0,29.292,29.3242,29.2599,29.2599,26234.0
2016-01-27 13:30:00,36.41,36.54,36.41,36.54,40260.0,29.2599,29.3644,29.2599,29.3644,40260.0
2016-01-27 13:40:00,36.53,36.53,36.44,36.44,67006.0,29.3563,29.3563,29.284,29.284,67006.0
2016-01-27 13:50:00,36.44,36.51,36.4,36.5,33408.0,29.284,29.3403,29.2519,29.3322,33408.0
2016-01-27 14:00:00,36.5,36.62,36.14,36.17,69098.0,29.3322,29.4287,29.0429,29.067,69098.0
2016-01-27 14:10:00,36.13,36.16,35.92,36.03,131853.0,29.0349,29.059,28.8661,28.9545,131853.0
2016-01-27 14:20:00,36.04,36.16,36.03,36.08,72134.0,28.9626,29.059,28.9545,28.9947,72134.0
2016-01-27 14:30:00,36.07,36.12,35.88,35.89,86148.0,28.9867,29.0269,28.834,28.842,86148.0
2016-01-27 14:40:00,35.88,36.03,35.85,35.98,79785.0,28.834,28.9545,28.8099,28.9143,79785.0
2016-01-27 14:50:00,35.99,36.06,35.83,35.87,61381.0,28.9224,28.9786,28.7938,28.8259,61381.0
2016-01-27 15:00:00,35.89,35.89,35.68,35.81,83932.0,28.842,28.842,28.6733,28.7777,83932.0
2016-01-27 15:10:00,35.81,35.82,35.57,35.62,70426.0,28.7777,28.7858,28.5849,28.625,70426.0
2016-01-27 15:20:00,35.62,35.83,35.6,35.76,89535.0,28.625,28.7938,28.609,28.7375,89535.0
2016-01-27 15:30:00,35.76,35.89,35.76,35.77,141809.0,28.7375,28.842,28.7375,28.7456,141809.0
2016-01-27 15:40:00,35.77,35.91,35.73,35.87,181081.0,28.7456,28.8581,28.7134,28.8259,181081.0
2016-01-27 15:50:00,35.86,35.87,35.68,35.71,386471.0,28.8179,28.8259,28.6733,28.6974,386471.0
2016-01-28 09:30:00,37.0,37.0,35.63,35.93,125986.0,29.734,29.734,28.6331,28.8742,125986.0
2016-01-28 09:40:00,35.96,36.09,35.68,35.85,77427.0,28.8983,29.0027,28.6733,28.8099,77427.0
2016-01-28 09:50:00,35.88,36.0,35.85,35.94,58669.0,28.834,28.9304,28.8099,28.8822,58669.0
2016-01-28 10:00:00,35.96,36.0,35.82,35.93,56328.0,28.8983,28.9304,28.7858,28.8742,56328.0
2016-01-28 10:10:00,35.92,36.05,35.75,35.76,123767.0,28.8661,28.9706,28.7295,28.7375,123767.0
2016-01-28 10:20:00,35.74,35.74,35.22,35.22,168439.0,28.7215,28.7215,28.3036,28.3036,168439.0
2016-01-28 10:30:00,35.22,35.23,34.93,35.05,196167.0,28.3036,28.3116,28.0705,28.167,196167.0
2016-01-28 10:40:00,35.05,35.11,34.9,35.07,166180.0,28.167,28.2152,28.0464,28.183,166180.0
2016-01-28 10:50:00,35.04,35.23,35.0,35.23,91645.0,28.1589,28.3116,28.1268,28.3116,91645.0
2016-01-28 11:00:00,35.25,35.71,35.25,35.7,93087.0,28.3277,28.6974,28.3277,28.6893,93087.0
2016-01-28 11:10:00,35.7,35.77,35.65,35.7,81765.0,28.6893,28.7456,28.6492,28.6893,81765.0
2016-01-28 11:20:00,35.72,35.79,35.53,35.55,119293.0,28.7054,28.7617,28.5527,28.5688,119293.0
2016-01-28 11:30:00,35.54,35.55,35.35,35.48,65608.0,28.5608,28.5688,28.4081,28.5125,65608.0
2016-01-28 11:40:00,35.48,35.53,35.33,35.47,66942.0,28.5125,28.5527,28.392,28.5045,66942.0
2016-01-28 11:50:00,35.48,35.62,35.47,35.55,61184.0,28.5125,28.625,28.5045,28.5688,61184.0
2016-01-28 12:00:00,35.55,35.71,35.55,35.67,49259.0,28.5688,28.6974,28.5688,28.6652,49259.0
2016-01-28 12:10:00,35.68,35.77,35.63,35.65,42256.0,28.6733,28.7456,28.6331,28.6492,42256.0
2016-01-28 12:20:00,35.65,35.82,35.65,35.79,33984.0,28.6492,28.7858,28.6492,28.7617,33984.0
2016-01-28 12:30:00,35.81,36.04,35.79,35.97,42097.0,28.7777,28.9626,28.7617,28.9063,42097.0
2016-01-28 12:40:00,35.96,36.13,35.96,36.07,35335.0,28.8983,29.0349,28.8983,28.9867,35335.0
2016-01-28 12:50:00,36.08,36.18,36.0,36.18,81587.0,28.9947,29.0751,28.9304,29.0751,81587.0
2016-01-28 13:00:00,36.19,36.28,36.1,36.27,56133.0,29.0831,29.1554,29.0108,29.1474,56133.0
2016-01-28 13:10:00,36.28,36.35,36.18,36.18,78270.0,29.1554,29.2117,29.0751,29.0751,78270.0
2016-01-28 13:20:00,36.18,36.32,36.11,36.32,40832.0,29.0751,29.1876,29.0188,29.1876,40832.0
2016-01-28 13:30:00,36.32,36.37,36.23,36.24,41772.0,29.1876,29.2278,29.1153,29.1233,41772.0
2016-01-28 13:40:00,36.27,36.31,36.22,36.27,35974.0,29.1474,29.1795,29.1072,29.1474,35974.0
2016-01-28 13:50:00,36.27,36.36,36.17,36.17,60330.0,29.1474,29.2197,29.067,29.067,60330.0
2016-01-28 14:00:00,36.17,36.4,36.17,36.38,41170.0,29.067,29.2519,29.067,29.2358,41170.0
2016-01-28 14:10:00,36.36,36.42,36.26,36.29,55777.0,29.2197,29.2679,29.1394,29.1635,55777.0
2016-01-28 14:20:00,36.3,36.44,36.27,36.44,63568.0,29.1715,29.284,29.1474,29.284,63568.0
2016-01-28 14:30:00,36.44,36.49,36.41,36.46,46631.0,29.284,29.3242,29.2599,29.3001,46631.0
2016-01-28 14:40:00,36.46,36.47,36.34,36.44,51696.0,29.3001,29.3081,29.2037,29.284,51696.0
2016-01-28 14:50:00,36.44,36.57,36.42,36.56,59584.0,29.284,29.3885,29.2679,29.3804,59584.0
2016-01-28 15:00:00,36.56,36.61,36.5,36.56,74642.0,29.3804,29.4206,29.3322,29.3804,74642.0
2016-01-28 15:10:00,36.6,36.71,36.6,36.65,92188.0,29.4126,29.501,29.4126,29.4528,92188.0
2016-01-28 15:20:00,36.65,36.68,36.5,36.52,110318.0,29.4528,29.4769,29.3322,29.3483,110318.0
2016-01-28 15:30:00,36.51,36.64,36.5,36.57,112138.0,29.3403,29.4447,29.3322,29.3885,112138.0
2016-01-28 15:40:00,36.57,36.74,36.51,36.73,180672.0,29.3885,29.5251,29.3403,29.5171,180672.0
2016-01-28 15:50:00,36.73,36.75,36.63,36.63,272517.0,29.5171,29.5331,29.4367,29.4367,272517.0
2016-01-29 09:30:00,36.71,37.17,36.64,37.11,125545.0,29.501,29.8707,29.4447,29.8224,125545.0
2016-01-29 09:40:00,37.11,37.47,37.1,37.38,137901.0,29.8224,30.1117,29.8144,30.0394,137901.0
2016-01-29 09:50:00,37.38,37.68,37.28,37.67,303430.0,30.0394,30.2805,29.9591,30.2725,303430.0
2016-01-29 10:00:00,37.68,37.7,37.45,37.52,141134.0,30.2805,30.2966,30.0957,30.1519,141134.0
2016-01-29 10:10:00,37.56,37.58,37.35,37.53,102472.0,30.1841,30.2001,30.0153,30.16,102472.0
2016-01-29 10:20:00,37.54,37.59,37.35,37.41,38749.0,30.168,30.2082,30.0153,30.0635,38749.0
2016-01-29 10:30:00,37.4,37.61,37.36,37.6,74842.0,30.0555,30.2243,30.0233,30.2162,74842.0
2016-01-29 10:40:00,37.62,37.71,37.6,37.67,51785.0,30.2323,30.3046,30.2162,30.2725,51785.0
2016-01-29 10:50:00,37.67,37.76,37.61,37.76,90169.0,30.2725,30.3448,30.2243,30.3448,90169.0
2016-01-29 11:00:00,37.77,37.86,37.74,37.85,89413.0,30.3528,30.4252,30.3287,30.4171,89413.0
2016-01-29 11:10:00,37.85,37.86,37.59,37.61,52471.0,30.4171,30.4252,30.2082,30.2243,52471.0
2016-01-29 11:20:00,37.6,37.79,37.6,37.76,58076.0,30.2162,30.3689,30.2162,30.3448,58076.0
2016-01-29 11:30:00,37.76,37.78,37.5,37.52,81632.0,30.3448,30.3609,30.1359,30.1519,81632.0
2016-01-29 11:40:00,37.52,37.69,37.51,37.69,30882.0,30.1519,30.2885,30.1439,30.2885,30882.0
2016-01-29 11:50:00,37.69,37.82,37.68,37.8,70118.0,30.2885,30.393,30.2805,30.3769,70118.0
2016-01-29 12:00:00,37.81,37.86,37.77,37.82,99877.0,30.385,30.4252,30.3528,30.393,99877.0
2016-01-29 12:10:00,37.81,37.9,37.8,37.88,62229.0,30.385,30.4573,30.3769,30.4412,62229.0
2016-01-29 12:20:00,37.89,37.95,37.84,37.87,112615.0,30.4493,30.4975,30.4091,30.4332,112615.0
2016-01-29 12:30:00,37.88,37.89,37.84,37.88,70397.0,30.4412,30.4493,30.4091,30.4412,70397.0
2016-01-29 12:40:00,37.89,38.06,37.88,38.02,138738.0,30.4493,30.5859,30.4412,30.5537,138738.0
2016-01-29 12:50:00,38.02,38.2,38.02,38.14,88831.0,30.5537,30.6984,30.5537,30.6502,88831.0
2016-01-29 13:00:00,38.14,38.16,37.94,37.96,138525.0,30.6502,30.6662,30.4894,30.5055,138525.0
2016-01-29 13:10:00,37.96,38.09,37.95,38.09,35325.0,30.5055,30.61,30.4975,30.61,35325.0
2016-01-29 13:20:00,38.1,38.2,38.1,38.18,60403.0,30.618,30.6984,30.618,30.6823,60403.0
2016-01-29 13:30:00,38.19,38.2,38.02,38.09,48839.0,30.6904,30.6984,30.5537,30.61,48839.0
2016-01-29 13:40:00,38.08,38.15,38.08,38.12,94088.0,30.602,30.6582,30.602,30.6341,94088.0
2016-01-29 13:50:00,38.12,38.14,38.04,38.09,48202.0,30.6341,30.6502,30.5698,30.61,48202.0
2016-01-29 14:00:00,38.09,38.13,38.06,38.1,43282.0,30.61,30.6421,30.5859,30.618,43282.0
2016-01-29 14:10:00,38.1,38.21,38.08,38.21,103925.0,30.618,30.7064,30.602,30.7064,103925.0
2016-01-29 14:20:00,38.2,38.28,38.19,38.28,45947.0,30.6984,30.7627,30.6904,30.7627,45947.0
2016-01-29 14:30:00,38.27,38.39,38.25,38.39,161594.0,30.7546,30.8511,30.7386,30.8511,161594.0
2016-01-29 14:40:00,38.4,38.44,38.38,38.41,87414.0,30.8591,30.8913,30.843,30.8671,87414.0
2016-01-29 14:50:00,38.41,38.43,38.34,38.36,93757.0,30.8671,30.8832,30.8109,30.827,93757.0
2016-01-29 15:00:00,38.37,38.48,38.36,38.45,87955.0,30.835,30.9234,30.827,30.8993,87955.0
2016-01-29 15:10:00,38.45,38.53,38.41,38.53,171910.0,30.8993,30.9636,30.8671,30.9636,171910.0
2016-01-29 15:20:00,38.53,38.72,38.52,38.7,213819.0,30.9636,31.1163,30.9555,31.1002,213819.0
2016-01-29 15:30:00,38.7,38.86,38.66,38.77,181854.0,31.1002,31.2288,31.0681,31.1565,181854.0
2016-01-29 15:40:00,38.78,39.04,38.76,38.97,329778.0,31.1645,31.3734,31.1484,31.3172,329778.0
2016-01-29 15:50:00,38.97,39.11,38.96,39.07,724364.0,31.3172,31.4297,31.3091,31.3975,724364.0
2016-02-01 09:30:00,38.71,38.72,38.0,38.35,139631.0,31.1082,31.1163,30.5377,30.8189,139631.0
2016-02-01 09:40:00,38.39,38.53,38.14,38.17,63296.0,30.8511,30.9636,30.6502,30.6743,63296.0
2016-02-01 09:50:00,38.15,38.65,38.11,38.5,40560.0,30.6582,31.06,30.6261,30.9395,40560.0
2016-02-01 10:00:00,38.5,38.69,38.28,38.69,48220.0,30.9395,31.0922,30.7627,31.0922,48220.0
2016-02-01 10:10:00,38.7,38.72,38.53,38.59,55826.0,31.1002,31.1163,30.9636,31.0118,55826.0
2016-02-01 10:20:00,38.61,38.73,38.57,38.7,45892.0,31.0279,31.1243,30.9957,31.1002,45892.0
2016-02-01 10:30:00,38.7,38.9,38.65,38.86,104599.0,31.1002,31.2609,31.06,31.2288,104599.0
2016-02-01 10:40:00,38.84,39.01,38.83,38.83,81846.0,31.2127,31.3493,31.2047,31.2047,81846.0
2016-02-01 10:50:00,38.84,39.07,38.73,39.0,58505.0,31.2127,31.3975,31.1243,31.3413,58505.0
2016-02-01 11:00:00,39.0,39.01,38.8,38.88,47578.0,31.3413,31.3493,31.1806,31.2449,47578.0
2016-02-01 11:10:00,38.88,39.1,38.86,39.03,49850.0,31.2449,31.4216,31.2288,31.3654,49850.0
2016-02-01 11:20:00,39.02,39.02,38.84,38.95,58032.0,31.3574,31.3574,31.2127,31.3011,58032.0
2016-02-01 11:30:00,38.95,38.99,38.87,38.89,57395.0,31.3011,31.3333,31.2368,31.2529,57395.0
2016-02-01 11:40:00,38.89,38.89,38.72,38.74,39851.0,31.2529,31.2529,31.1163,31.1323,39851.0
2016-02-01 11:50:00,38.74,38.85,38.7,38.73,66849.0,31.1323,31.2207,31.1002,31.1243,66849.0
2016-02-01 12:00:00,38.73,38.77,38.59,38.66,37799.0,31.1243,31.1565,31.0118,31.0681,37799.0
2016-02-01 12:10:00,38.65,38.77,38.64,38.77,39050.0,31.06,31.1565,31.052,31.1565,39050.0
2016-02-01 12:20:00,38.77,38.82,38.71,38.75,35186.0,31.1565,31.1966,31.1082,31.1404,35186.0
2016-02-01 12:30:00,38.75,38.83,38.63,38.68,37427.0,31.1404,31.2047,31.0439,31.0841,37427.0
2016-02-01 12:40:00,38.69,38.8,38.68,38.78,34013.0,31.0922,31.1806,31.0841,31.1645,34013.0
2016-02-01 12:50:00,38.78,38.78,38.61,38.67,34101.0,31.1645,31.1645,31.0279,31.0761,34101.0
2016-02-01 13:00:00,38.68,38.77,38.67,38.72,46180.0,31.0841,31.1565,31.0761,31.1163,46180.0
2016-02-01 13:10:00,38.73,38.78,38.67,38.75,46542.0,31.1243,31.1645,31.0761,31.1404,46542.0
2016-02-01 13:20:00,38.75,38.79,38.72,38.74,36688.0,31.1404,31.1725,31.1163,31.1323,36688.0
2016-02-01 13:30:00,38.73,38.73,38.65,38.69,42319.0,31.1243,31.1243,31.06,31.0922,42319.0
2016-02-01 13:40:00,38.69,38.76,38.66,38.76,45233.0,31.0922,31.1484,31.0681,31.1484,45233.0
2016-02-01 13:50:00,38.76,38.79,38.72,38.78,43218.0,31.1484,31.1725,31.1163,31.1645,43218.0
2016-02-01 14:00:00,38.78,38.81,38.69,38.7,47554.0,31.1645,31.1886,31.0922,31.1002,47554.0
2016-02-01 14:10:00,38.71,38.74,38.59,38.72,53214.0,31.1082,31.1323,31.0118,31.1163,53214.0
2016-02-01 14:20:00,38.73,38.79,38.73,38.78,34863.0,31.1243,31.1725,31.1243,31.1645,34863.0
2016-02-01 14:30:00,38.79,38.85,38.79,38.83,60564.0,31.1725,31.2207,31.1725,31.2047,60564.0
2016-02-01 14:40:00,38.82,38.87,38.78,38.8,38334.0,31.1966,31.2368,31.1645,31.1806,38334.0
2016-02-01 14:50:00,38.81,39.02,38.77,39.01,64163.0,31.1886,31.3574,31.1565,31.3493,64163.0
2016-02-01 15:00:00,39.0,39.03,38.88,38.88,56291.0,31.3413,31.3654,31.2449,31.2449,56291.0
2016-02-01 15:10:00,38.89,39.01,38.81,39.0,81937.0,31.2529,31.3493,31.1886,31.3413,81937.0
2016-02-01 15:20:00,39.01,39.13,39.0,39.13,82270.0,31.3493,31.4458,31.3413,31.4458,82270.0
2016-02-01 15:30:00,39.13,39.14,38.93,38.95,155672.0,31.4458,31.4538,31.285,31.3011,155672.0
2016-02-01 15:40:00,38.95,39.15,38.94,39.07,202713.0,31.3011,31.4618,31.2931,31.3975,202713.0
2016-02-01 15:50:00,39.07,39.23,38.99,39.17,561529.0,31.3975,31.5261,31.3333,31.4779,561529.0
2016-02-02 09:30:00,38.67,38.67,38.18,38.27,69705.0,31.0761,31.0761,30.6823,30.7546,69705.0
2016-02-02 09:40:00,38.27,38.57,38.23,38.36,109749.0,30.7546,30.9957,30.7225,30.827,109749.0
2016-02-02 09:50:00,38.35,38.74,38.34,38.66,82381.0,30.8189,31.1323,30.8109,31.0681,82381.0
2016-02-02 10:00:00,38.67,38.76,38.64,38.67,51027.0,31.0761,31.1484,31.052,31.0761,51027.0
2016-02-02 10:10:00,38.64,38.64,38.46,38.49,37236.0,31.052,31.052,30.9073,30.9314,37236.0
2016-02-02 10:20:00,38.49,38.53,38.3,38.42,46184.0,30.9314,30.9636,30.7788,30.8752,46184.0
2016-02-02 10:30:00,38.41,38.6,38.36,38.59,107662.0,30.8671,31.0198,30.827,31.0118,107662.0
2016-02-02 10:40:00,38.58,38.58,38.4,38.45,71404.0,31.0038,31.0038,30.8591,30.8993,71404.0
2016-02-02 10:50:00,38.45,38.46,38.33,38.35,29046.0,30.8993,30.9073,30.8029,30.8189,29046.0
2016-02-02 11:00:00,38.36,38.44,38.34,38.4,38751.0,30.827,30.8913,30.8109,30.8591,38751.0
2016-02-02 11:10:00,38.39,38.58,38.39,38.46,38516.0,30.8511,31.0038,30.8511,30.9073,38516.0
2016-02-02 11:20:00,38.45,38.56,38.44,38.44,46586.0,30.8993,30.9877,30.8913,30.8913,46586.0
2016-02-02 11:30:00,38.44,38.61,38.43,38.6,45688.0,30.8913,31.0279,30.8832,31.0198,45688.0
2016-02-02 11:40:00,38.6,38.62,38.42,38.44,27662.0,31.0198,31.0359,30.8752,30.8913,27662.0
2016-02-02 11:50:00,38.44,38.48,38.42,38.42,30671.0,30.8913,30.9234,30.8752,30.8752,30671.0
2016-02-02 12:00:00,38.43,38.49,38.37,38.38,62634.0,30.8832,30.9314,30.835,30.843,62634.0
2016-02-02 12:10:00,38.39,38.4,38.29,38.33,51208.0,30.8511,30.8591,30.7707,30.8029,51208.0
2016-02-02 12:20:00,38.33,38.34,38.27,38.33,44676.0,30.8029,30.8109,30.7546,30.8029,44676.0
2016-02-02 12:30:00,38.33,38.41,38.29,38.39,42983.0,30.8029,30.8671,30.7707,30.8511,42983.0
2016-02-02 12:40:00,38.38,38.41,38.33,38.36,49585.0,30.843,30.8671,30.8029,30.827,49585.0
2016-02-02 12:50:00,38.36,38.4,38.3,38.38,33136.0,30.827,30.8591,30.7788,30.843,33136.0
2016-02-02 13:00:00,38.37,38.37,38.29,38.32,29728.0,30.835,30.835,30.7707,30.7948,29728.0
2016-02-02 13:10:00,38.33,38.38,38.32,38.38,40298.0,30.8029,30.843,30.7948,30.843,40298.0
2016-02-02 13:20:00,38.37,38.49,38.33,38.45,53536.0,30.835,30.9314,30.8029,30.8993,53536.0
2016-02-02 13:30:00,38.44,38.44,38.36,38.39,27111.0,30.8913,30.8913,30.827,30.8511,27111.0
2016-02-02 13:40:00,38.39,38.44,38.36,38.36,27112.0,30.8511,30.8913,30.827,30.827,27112.0
2016-02-02 13:50:00,38.36,38.42,38.34,38.34,37144.0,30.827,30.8752,30.8109,30.8109,37144.0
2016-02-02 14:00:00,38.34,38.4,38.26,38.26,29233.0,30.8109,30.8591,30.7466,30.7466,29233.0
2016-02-02 14:10:00,38.25,38.42,38.24,38.35,58530.0,30.7386,30.8752,30.7305,30.8189,58530.0
2016-02-02 14:20:00,38.35,38.36,38.26,38.31,36239.0,30.8189,30.827,30.7466,30.7868,36239.0
2016-02-02 14:30:00,38.32,38.35,38.29,38.33,33471.0,30.7948,30.8189,30.7707,30.8029,33471.0
2016-02-02 14:40:00,38.34,38.39,38.31,38.39,47725.0,30.8109,30.8511,30.7868,30.8511,47725.0
2016-02-02 14:50:00,38.39,38.43,38.34,38.35,52111.0,30.8511,30.8832,30.8109,30.8189,52111.0
2016-02-02 15:00:00,38.34,38.36,38.29,38.3,86659.0,30.8109,30.827,30.7707,30.7788,86659.0
2016-02-02 15:10:00,38.29,38.36,38.26,38.3,110598.0,30.7707,30.827,30.7466,30.7788,110598.0
2016-02-02 15:20:00,38.29,38.3,38.2,38.27,108758.0,30.7707,30.7788,30.6984,30.7546,108758.0
2016-02-02 15:30:00,38.27,38.46,38.27,38.39,120476.0,30.7546,30.9073,30.7546,30.8511,120476.0
2016-02-02 15:40:00,38.38,38.48,38.37,38.48,168387.0,30.843,30.9234,30.835,30.9234,168387.0
2016-02-02 15:50:00,38.47,38.51,38.44,38.49,345915.0,30.9154,30.9475,30.8913,30.9314,345915.0
2016-02-03 09:30:00,38.98,39.25,38.92,39.25,83848.0,31.3252,31.5422,31.277,31.5422,83848.0
2016-02-03 09:40:00,39.26,39.45,39.25,39.31,67757.0,31.5502,31.7029,31.5422,31.5904,67757.0
2016-02-03 09:50:00,39.31,39.38,39.15,39.15,71813.0,31.5904,31.6467,31.4618,31.4618,71813.0
2016-02-03 10:00:00,39.15,39.15,38.78,38.82,74724.0,31.4618,31.4618,31.1645,31.1966,74724.0
2016-02-03 10:10:00,38.82,38.84,38.7,38.75,55934.0,31.1966,31.2127,31.1002,31.1404,55934.0
2016-02-03 10:20:00,38.74,38.76,38.51,38.52,26386.0,31.1323,31.1484,30.9475,30.9555,26386.0
2016-02-03 10:30:00,38.53,38.7,38.47,38.7,37370.0,30.9636,31.1002,30.9154,31.1002,37370.0
2016-02-03 10:40:00,38.69,38.95,38.69,38.89,28770.0,31.0922,31.3011,31.0922,31.2529,28770.0
2016-02-03 10:50:00,38.9,39.27,38.9,39.21,39028.0,31.2609,31.5583,31.2609,31.51,39028.0
2016-02-03 11:00:00,39.22,39.22,38.96,39.07,46381.0,31.5181,31.5181,31.3091,31.3975,46381.0
2016-02-03 11:10:00,39.06,39.36,39.03,39.36,83631.0,31.3895,31.6306,31.3654,31.6306,83631.0
2016-02-03 11:20:00,39.35,39.42,39.3,39.35,37627.0,31.6226,31.6788,31.5824,31.6226,37627.0
2016-02-03 11:30:00,39.34,39.37,39.14,39.34,48807.0,31.6145,31.6386,31.4538,31.6145,48807.0
2016-02-03 11:40:00,39.35,39.52,39.35,39.45,53718.0,31.6226,31.7592,31.6226,31.7029,53718.0
2016-02-03 11:50:00,39.46,39.5,39.24,39.33,30084.0,31.711,31.7431,31.5342,31.6065,30084.0
2016-02-03 12:00:00,39.34,39.49,39.34,39.43,31240.0,31.6145,31.7351,31.6145,31.6868,31240.0
2016-02-03 12:10:00,39.44,39.46,39.25,39.34,26824.0,31.6949,31.711,31.5422,31.6145,26824.0
2016-02-03 12:20:00,39.34,39.49,39.34,39.37,28433.0,31.6145,31.7351,31.6145,31.6386,28433.0
2016-02-03 12:30:00,39.38,39.41,39.26,39.38,43369.0,31.6467,31.6708,31.5502,31.6467,43369.0
2016-02-03 12:40:00,39.37,39.44,39.34,39.39,42119.0,31.6386,31.6949,31.6145,31.6547,42119.0
2016-02-03 12:50:00,39.4,39.5,39.33,39.5,34628.0,31.6627,31.7431,31.6065,31.7431,34628.0
2016-02-03 13:00:00,39.48,39.69,39.48,39.62,109043.0,31.727,31.8958,31.727,31.8395,109043.0
2016-02-03 13:10:00,39.63,39.66,39.56,39.56,38274.0,31.8476,31.8717,31.7913,31.7913,38274.0
2016-02-03 13:20:00,39.56,39.64,39.53,39.59,31421.0,31.7913,31.8556,31.7672,31.8154,31421.0
2016-02-03 13:30:00,39.59,39.6,39.48,39.48,43885.0,31.8154,31.8235,31.727,31.727,43885.0
2016-02-03 13:40:00,39.48,39.6,39.45,39.6,53462.0,31.727,31.8235,31.7029,31.8235,53462.0
2016-02-03 13:50:00,39.61,39.62,39.48,39.5,55332.0,31.8315,31.8395,31.727,31.7431,55332.0
2016-02-03 14:00:00,39.5,39.65,39.5,39.63,41369.0,31.7431,31.8636,31.7431,31.8476,41369.0
2016-02-03 14:10:00,39.63,39.77,39.62,39.7,56305.0,31.8476,31.9601,31.8395,31.9038,56305.0
2016-02-03 14:20:00,39.69,40.0,39.69,39.94,71124.0,31.8958,32.1449,31.8958,32.0967,71124.0
2016-02-03 14:30:00,39.93,39.96,39.78,39.8,68171.0,32.0887,32.1128,31.9681,31.9842,68171.0
2016-02-03 14:40:00,39.81,39.96,39.8,39.94,73416.0,31.9922,32.1128,31.9842,32.0967,73416.0
2016-02-03 14:50:00,39.93,39.96,39.83,39.95,60298.0,32.0887,32.1128,32.0083,32.1047,60298.0
2016-02-03 15:00:00,39.95,39.98,39.86,39.95,84804.0,32.1047,32.1288,32.0324,32.1047,84804.0
2016-02-03 15:10:00,39.95,40.01,39.84,39.87,57769.0,32.1047,32.1529,32.0163,32.0404,57769.0
2016-02-03 15:20:00,39.87,39.89,39.74,39.75,71288.0,32.0404,32.0565,31.936,31.944,71288.0
2016-02-03 15:30:00,39.76,39.85,39.65,39.73,118077.0,31.952,32.0244,31.8636,31.9279,118077.0
2016-02-03 15:40:00,39.73,39.87,39.7,39.81,153359.0,31.9279,32.0404,31.9038,31.9922,153359.0
2016-02-03 15:50:00,39.82,39.92,39.81,39.92,256392.0,32.0003,32.0806,31.9922,32.0806,256392.0
2016-02-04 09:30:00,40.33,40.92,40.21,40.64,116833.0,32.4101,32.8842,32.3137,32.6592,116833.0
2016-02-04 09:40:00,40.59,40.74,40.45,40.69,58827.0,32.619,32.7396,32.5065,32.6994,58827.0
2016-02-04 09:50:00,40.66,40.88,40.62,40.87,53504.0,32.6753,32.8521,32.6432,32.8441,53504.0
2016-02-04 10:00:00,40.88,41.0,40.69,40.99,64247.0,32.8521,32.9485,32.6994,32.9405,64247.0
2016-02-04 10:10:00,40.97,41.15,40.93,41.01,94122.0,32.9244,33.0691,32.8923,32.9566,94122.0
2016-02-04 10:20:00,41.02,41.1,40.96,41.05,59490.0,32.9646,33.0289,32.9164,32.9887,59490.0
2016-02-04 10:30:00,41.02,41.13,40.92,41.07,76162.0,32.9646,33.053,32.8842,33.0048,76162.0
2016-02-04 10:40:00,41.07,41.16,40.9,40.96,41497.0,33.0048,33.0771,32.8682,32.9164,41497.0
2016-02-04 10:50:00,40.96,41.0,40.84,40.91,59927.0,32.9164,32.9485,32.82,32.8762,59927.0
2016-02-04 11:00:00,40.91,40.92,40.73,40.76,87131.0,32.8762,32.8842,32.7316,32.7557,87131.0
2016-02-04 11:10:00,40.76,40.76,40.32,40.34,58503.0,32.7557,32.7557,32.4021,32.4181,58503.0
2016-02-04 11:20:00,40.33,40.66,40.33,40.51,49698.0,32.4101,32.6753,32.4101,32.5548,49698.0
2016-02-04 11:30:00,40.49,40.56,40.34,40.43,27308.0,32.5387,32.5949,32.4181,32.4905,27308.0
2016-02-04 11:40:00,40.45,40.47,40.13,40.28,75405.0,32.5065,32.5226,32.2494,32.3699,75405.0
2016-02-04 11:50:00,40.29,40.49,40.28,40.34,31852.0,32.378,32.5387,32.3699,32.4181,31852.0
2016-02-04 12:00:00,40.36,40.59,40.27,40.56,31574.0,32.4342,32.619,32.3619,32.5949,31574.0
2016-02-04 12:10:00,40.54,40.68,40.49,40.67,26660.0,32.5789,32.6914,32.5387,32.6833,26660.0
2016-02-04 12:20:00,40.68,40.68,40.43,40.55,29181.0,32.6914,32.6914,32.4905,32.5869,29181.0
2016-02-04 12:30:00,40.56,40.77,40.54,40.77,49759.0,32.5949,32.7637,32.5789,32.7637,49759.0
2016-02-04 12:40:00,40.79,40.81,40.57,40.67,25374.0,32.7798,32.7958,32.603,32.6833,25374.0
2016-02-04 12:50:00,40.67,40.68,40.53,40.55,18124.0,32.6833,32.6914,32.5708,32.5869,18124.0
2016-02-04 13:00:00,40.55,40.66,40.54,40.58,29617.0,32.5869,32.6753,32.5789,32.611,29617.0
2016-02-04 13:10:00,40.58,40.63,40.4,40.4,22506.0,32.611,32.6512,32.4664,32.4664,22506.0
2016-02-04 13:20:00,40.4,40.47,40.34,40.45,17270.0,32.4664,32.5226,32.4181,32.5065,17270.0
2016-02-04 13:30:00,40.45,40.55,40.44,40.5,49425.0,32.5065,32.5869,32.4985,32.5467,49425.0
2016-02-04 13:40:00,40.49,40.5,40.19,40.22,42024.0,32.5387,32.5467,32.2976,32.3217,42024.0
2016-02-04 13:50:00,40.22,40.25,40.16,40.23,26992.0,32.3217,32.3458,32.2735,32.3297,26992.0
2016-02-04 14:00:00,40.23,40.23,40.1,40.14,45139.0,32.3297,32.3297,32.2253,32.2574,45139.0
2016-02-04 14:10:00,40.16,40.36,40.12,40.3,39539.0,32.2735,32.4342,32.2413,32.386,39539.0
2016-02-04 14:20:00,40.3,40.31,40.16,40.17,40489.0,32.386,32.394,32.2735,32.2815,40489.0
2016-02-04 14:30:00,40.16,40.34,40.16,40.21,45601.0,32.2735,32.4181,32.2735,32.3137,45601.0
2016-02-04 14:40:00,40.24,40.28,40.2,40.27,38117.0,32.3378,32.3699,32.3056,32.3619,38117.0
2016-02-04 14:50:00,40.28,40.3,40.17,40.27,49366.0,32.3699,32.386,32.2815,32.3619,49366.0
2016-02-04 15:00:00,40.29,40.33,40.13,40.17,59952.0,32.378,32.4101,32.2494,32.2815,59952.0
2016-02-04 15:10:00,40.17,40.4,40.13,40.29,62728.0,32.2815,32.4664,32.2494,32.378,62728.0
2016-02-04 15:20:00,40.3,40.47,40.29,40.42,49108.0,32.386,32.5226,32.378,32.4824,49108.0
2016-02-04 15:30:00,40.43,40.44,40.27,40.37,105678.0,32.4905,32.4985,32.3619,32.4423,105678.0
2016-02-04 15:40:00,40.35,40.4,40.31,40.31,172536.0,32.4262,32.4664,32.394,32.394,172536.0
2016-02-04 15:50:00,40.32,40.49,40.31,40.47,322422.0,32.4021,32.5387,32.394,32.5226,322422.0
2016-02-05 09:30:00,40.14,40.39,39.96,40.37,67111.0,32.2574,32.4583,32.1128,32.4423,67111.0
2016-02-05 09:40:00,40.38,40.64,40.36,40.58,68543.0,32.4503,32.6592,32.4342,32.611,68543.0
2016-02-05 09:50:00,40.61,40.92,40.57,40.89,73012.0,32.6351,32.8842,32.603,32.8601,73012.0
2016-02-05 10:00:00,40.9,41.24,40.83,40.96,66880.0,32.8682,33.1414,32.8119,32.9164,66880.0
2016-02-05 10:10:00,40.94,41.16,40.85,40.88,41773.0,32.9003,33.0771,32.828,32.8521,41773.0
2016-02-05 10:20:00,40.89,40.94,40.55,40.58,31794.0,32.8601,32.9003,32.5869,32.611,31794.0
2016-02-05 10:30:00,40.57,40.66,40.48,40.55,103785.0,32.603,32.6753,32.5306,32.5869,103785.0
2016-02-05 10:40:00,40.55,40.88,40.51,40.56,55615.0,32.5869,32.8521,32.5548,32.5949,55615.0
2016-02-05 10:50:00,40.56,40.56,40.25,40.27,47810.0,32.5949,32.5949,32.3458,32.3619,47810.0
2016-02-05 11:00:00,40.26,40.29,40.08,40.12,41768.0,32.3539,32.378,32.2092,32.2413,41768.0
2016-02-05 11:10:00,40.12,40.35,40.09,40.23,17111.0,32.2413,32.4262,32.2172,32.3297,17111.0
2016-02-05 11:20:00,40.21,40.3,40.08,40.24,31033.0,32.3137,32.386,32.2092,32.3378,31033.0
2016-02-05 11:30:00,40.23,40.29,40.13,40.24,42579.0,32.3297,32.378,32.2494,32.3378,42579.0
2016-02-05 11:40:00,40.24,40.43,40.21,40.43,17720.0,32.3378,32.4905,32.3137,32.4905,17720.0
2016-02-05 11:50:00,40.44,40.58,40.37,40.42,47380.0,32.4985,32.611,32.4423,32.4824,47380.0
2016-02-05 12:00:00,40.44,40.53,40.42,40.49,55912.0,32.4985,32.5708,32.4824,32.5387,55912.0
2016-02-05 12:10:00,40.49,40.5,40.39,40.46,49032.0,32.5387,32.5467,32.4583,32.5146,49032.0
2016-02-05 12:20:00,40.45,40.49,40.41,40.44,25165.0,32.5065,32.5387,32.4744,32.4985,25165.0
2016-02-05 12:30:00,40.43,40.5,40.41,40.48,45227.0,32.4905,32.5467,32.4744,32.5306,45227.0
2016-02-05 12:40:00,40.47,40.48,40.29,40.33,57410.0,32.5226,32.5306,32.378,32.4101,57410.0
2016-02-05 12:50:00,40.33,40.36,40.19,40.23,21197.0,32.4101,32.4342,32.2976,32.3297,21197.0
2016-02-05 13:00:00,40.24,40.33,40.24,40.3,20822.0,32.3378,32.4101,32.3378,32.386,20822.0
2016-02-05 13:10:00,40.32,40.32,40.17,40.22,19895.0,32.4021,32.4021,32.2815,32.3217,19895.0
2016-02-05 13:20:00,40.21,40.27,40.18,40.22,23890.0,32.3137,32.3619,32.2896,32.3217,23890.0
2016-02-05 13:30:00,40.21,40.21,40.05,40.06,29501.0,32.3137,32.3137,32.1851,32.1931,29501.0
2016-02-05 13:40:00,40.06,40.09,40.01,40.02,16169.0,32.1931,32.2172,32.1529,32.161,16169.0
2016-02-05 13:50:00,40.01,40.1,39.97,40.05,37319.0,32.1529,32.2253,32.1208,32.1851,37319.0
2016-02-05 14:00:00,40.07,40.09,40.0,40.08,35049.0,32.2012,32.2172,32.1449,32.2092,35049.0
2016-02-05 14:10:00,40.07,40.07,39.91,39.94,23861.0,32.2012,32.2012,32.0726,32.0967,23861.0
2016-02-05 14:20:00,39.94,39.97,39.86,39.87,30028.0,32.0967,32.1208,32.0324,32.0404,30028.0
2016-02-05 14:30:00,39.87,39.89,39.8,39.84,57237.0,32.0404,32.0565,31.9842,32.0163,57237.0
2016-02-05 14:40:00,39.84,39.84,39.72,39.82,51061.0,32.0163,32.0163,31.9199,32.0003,51061.0
2016-02-05 14:50:00,39.81,39.81,39.69,39.73,49695.0,31.9922,31.9922,31.8958,31.9279,49695.0
2016-02-05 15:00:00,39.72,39.72,39.67,39.71,47912.0,31.9199,31.9199,31.8797,31.9119,47912.0
2016-02-05 15:10:00,39.71,39.83,39.67,39.82,58345.0,31.9119,32.0083,31.8797,32.0003,58345.0
2016-02-05 15:20:00,39.82,39.88,39.8,39.84,39166.0,32.0003,32.0485,31.9842,32.0163,39166.0
2016-02-05 15:30:00,39.84,39.84,39.73,39.75,54498.0,32.0163,32.0163,31.9279,31.944,54498.0
2016-02-05 15:40:00,39.75,39.86,39.72,39.84,108845.0,31.944,32.0324,31.9199,32.0163,108845.0
2016-02-05 15:50:00,39.83,39.92,39.77,39.91,246201.0,32.0083,32.0806,31.9601,32.0726,246201.0
2016-02-08 09:30:00,39.87,39.97,39.54,39.65,105081.0,32.0404,32.1208,31.7752,31.8636,105081.0
2016-02-08 09:40:00,39.66,39.97,39.64,39.83,38822.0,31.8717,32.1208,31.8556,32.0083,38822.0
2016-02-08 09:50:00,39.81,39.83,39.57,39.62,41237.0,31.9922,32.0083,31.7994,31.8395,41237.0
2016-02-08 10:00:00,39.61,39.86,39.52,39.59,53805.0,31.8315,32.0324,31.7592,31.8154,53805.0
2016-02-08 10:10:00,39.59,39.77,39.54,39.57,41844.0,31.8154,31.9601,31.7752,31.7994,41844.0
2016-02-08 10:20:00,39.56,39.72,39.43,39.51,48333.0,31.7913,31.9199,31.6868,31.7511,48333.0
2016-02-08 10:30:00,39.49,39.59,39.48,39.59,41562.0,31.7351,31.8154,31.727,31.8154,41562.0
2016-02-08 10:40:00,39.59,39.61,39.44,39.55,45690.0,31.8154,31.8315,31.6949,31.7833,45690.0
2016-02-08 10:50:00,39.56,39.56,39.45,39.48,34392.0,31.7913,31.7913,31.7029,31.727,34392.0
2016-02-08 11:00:00,39.51,39.55,39.38,39.39,64285.0,31.7511,31.7833,31.6467,31.6547,64285.0
2016-02-08 11:10:00,39.39,39.4,39.2,39.23,108039.0,31.6547,31.6627,31.502,31.5261,108039.0
2016-02-08 11:20:00,39.23,39.48,39.23,39.46,48936.0,31.5261,31.727,31.5261,31.711,48936.0
2016-02-08 11:30:00,39.46,39.49,39.38,39.4,31111.0,31.711,31.7351,31.6467,31.6627,31111.0
2016-02-08 11:40:00,39.4,39.53,39.39,39.44,33756.0,31.6627,31.7672,31.6547,31.6949,33756.0
2016-02-08 11:50:00,39.44,39.64,39.43,39.62,41418.0,31.6949,31.8556,31.6868,31.8395,41418.0
2016-02-08 12:00:00,39.64,39.69,39.58,39.66,53197.0,31.8556,31.8958,31.8074,31.8717,53197.0
2016-02-08 12:10:00,39.67,39.69,39.58,39.65,24354.0,31.8797,31.8958,31.8074,31.8636,24354.0
2016-02-08 12:20:00,39.64,39.71,39.62,39.63,20450.0,31.8556,31.9119,31.8395,31.8476,20450.0
2016-02-08 12:30:00,39.62,39.7,39.62,39.64,26814.0,31.8395,31.9038,31.8395,31.8556,26814.0
2016-02-08 12:40:00,39.64,39.68,39.6,39.65,26423.0,31.8556,31.8878,31.8235,31.8636,26423.0
2016-02-08 12:50:00,39.65,39.66,39.56,39.6,31461.0,31.8636,31.8717,31.7913,31.8235,31461.0
2016-02-08 13:00:00,39.6,39.62,39.54,39.55,26759.0,31.8235,31.8395,31.7752,31.7833,26759.0
2016-02-08 13:10:00,39.56,39.56,39.4,39.41,46524.0,31.7913,31.7913,31.6627,31.6708,46524.0
2016-02-08 13:20:00,39.41,39.42,39.32,39.4,23493.0,31.6708,31.6788,31.5984,31.6627,23493.0
2016-02-08 13:30:00,39.41,39.45,39.39,39.43,25292.0,31.6708,31.7029,31.6547,31.6868,25292.0
2016-02-08 13:40:00,39.43,39.43,39.21,39.25,27439.0,31.6868,31.6868,31.51,31.5422,27439.0
2016-02-08 13:50:00,39.25,39.26,39.11,39.12,59906.0,31.5422,31.5502,31.4297,31.4377,59906.0
2016-02-08 14:00:00,39.12,39.27,39.12,39.25,33198.0,31.4377,31.5583,31.4377,31.5422,33198.0
2016-02-08 14:10:00,39.25,39.25,39.12,39.17,43701.0,31.5422,31.5422,31.4377,31.4779,43701.0
2016-02-08 14:20:00,39.17,39.28,39.16,39.26,30136.0,31.4779,31.5663,31.4699,31.5502,30136.0
2016-02-08 14:30:00,39.25,39.34,39.18,39.33,46790.0,31.5422,31.6145,31.4859,31.6065,46790.0
2016-02-08 14:40:00,39.32,39.43,39.3,39.35,43478.0,31.5984,31.6868,31.5824,31.6226,43478.0
2016-02-08 14:50:00,39.34,39.36,39.24,39.26,52476.0,31.6145,31.6306,31.5342,31.5502,52476.0
2016-02-08 15:00:00,39.26,39.32,39.21,39.27,80662.0,31.5502,31.5984,31.51,31.5583,80662.0
2016-02-08 15:10:00,39.26,39.41,39.26,39.35,83754.0,31.5502,31.6708,31.5502,31.6226,83754.0
2016-02-08 15:20:00,39.35,39.39,39.29,39.33,64305.0,31.6226,31.6547,31.5743,31.6065,64305.0
2016-02-08 15:30:00,39.33,39.48,39.32,39.41,106054.0,31.6065,31.727,31.5984,31.6708,106054.0
2016-02-08 15:40:00,39.42,39.57,39.38,39.49,197082.0,31.6788,31.7994,31.6467,31.7351,197082.0
2016-02-08 15:50:00,39.49,39.49,39.33,39.4,267277.0,31.7351,31.7351,31.6065,31.6627,267277.0
2016-02-09 09:30:00,38.92,39.0,38.67,38.86,68334.0,31.277,31.3413,31.0761,31.2288,68334.0
2016-02-09 09:40:00,38.86,39.19,38.67,39.16,55950.0,31.2288,31.494,31.0761,31.4699,55950.0
2016-02-09 09:50:00,39.15,39.24,38.92,38.94,28611.0,31.4618,31.5342,31.277,31.2931,28611.0
2016-02-09 10:00:00,38.95,39.38,38.95,39.24,29637.0,31.3011,31.6467,31.3011,31.5342,29637.0
2016-02-09 10:10:00,39.24,39.27,39.01,39.07,23263.0,31.5342,31.5583,31.3493,31.3975,23263.0
2016-02-09 10:20:00,39.11,39.23,39.06,39.22,28148.0,31.4297,31.5261,31.3895,31.5181,28148.0
2016-02-09 10:30:00,39.21,39.22,38.96,38.98,43906.0,31.51,31.5181,31.3091,31.3252,43906.0
2016-02-09 10:40:00,38.98,38.99,38.7,38.77,72437.0,31.3252,31.3333,31.1002,31.1565,72437.0
2016-02-09 10:50:00,38.77,38.77,38.52,38.56,56332.0,31.1565,31.1565,30.9555,30.9877,56332.0
2016-02-09 11:00:00,38.55,38.61,38.47,38.52,68284.0,30.9797,31.0279,30.9154,30.9555,68284.0
2016-02-09 11:10:00,38.53,38.72,38.51,38.56,42707.0,30.9636,31.1163,30.9475,30.9877,42707.0
2016-02-09 11:20:00,38.55,38.76,38.54,38.65,46753.0,30.9797,31.1484,30.9716,31.06,46753.0
2016-02-09 11:30:00,38.63,38.66,38.42,38.44,42951.0,31.0439,31.0681,30.8752,30.8913,42951.0
2016-02-09 11:40:00,38.45,38.55,38.44,38.45,50894.0,30.8993,30.9797,30.8913,30.8993,50894.0
2016-02-09 11:50:00,38.44,38.44,38.32,38.34,33480.0,30.8913,30.8913,30.7948,30.8109,33480.0
2016-02-09 12:00:00,38.35,38.47,38.34,38.47,22008.0,30.8189,30.9154,30.8109,30.9154,22008.0
2016-02-09 12:10:00,38.46,38.47,38.32,38.33,16555.0,30.9073,30.9154,30.7948,30.8029,16555.0
2016-02-09 12:20:00,38.32,38.43,38.29,38.41,25956.0,30.7948,30.8832,30.7707,30.8671,25956.0
2016-02-09 12:30:00,38.41,38.57,38.41,38.51,28964.0,30.8671,30.9957,30.8671,30.9475,28964.0
2016-02-09 12:40:00,38.54,38.55,38.42,38.42,20513.0,30.9716,30.9797,30.8752,30.8752,20513.0
2016-02-09 12:50:00,38.42,38.52,38.4,38.51,21273.0,30.8752,30.9555,30.8591,30.9475,21273.0
2016-02-09 13:00:00,38.5,38.53,38.42,38.45,45246.0,30.9395,30.9636,30.8752,30.8993,45246.0
2016-02-09 13:10:00,38.44,38.45,38.32,38.35,34154.0,30.8913,30.8993,30.7948,30.8189,34154.0
2016-02-09 13:20:00,38.35,38.45,38.33,38.42,23467.0,30.8189,30.8993,30.8029,30.8752,23467.0
2016-02-09 13:30:00,38.43,38.53,38.39,38.41,29179.0,30.8832,30.9636,30.8511,30.8671,29179.0
2016-02-09 13:40:00,38.41,38.52,38.38,38.44,35890.0,30.8671,30.9555,30.843,30.8913,35890.0
2016-02-09 13:50:00,38.44,38.5,38.4,38.48,22522.0,30.8913,30.9395,30.8591,30.9234,22522.0
2016-02-09 14:00:00,38.5,38.76,38.49,38.73,53256.0,30.9395,31.1484,30.9314,31.1243,53256.0
2016-02-09 14:10:00,38.75,38.79,38.72,38.73,37957.0,31.1404,31.1725,31.1163,31.1243,37957.0
2016-02-09 14:20:00,38.74,38.78,38.66,38.69,38631.0,31.1323,31.1645,31.0681,31.0922,38631.0
2016-02-09 14:30:00,38.69,38.86,38.69,38.84,65079.0,31.0922,31.2288,31.0922,31.2127,65079.0
2016-02-09 14:40:00,38.84,38.91,38.74,38.75,47296.0,31.2127,31.269,31.1323,31.1404,47296.0
2016-02-09 14:50:00,38.76,38.89,38.74,38.87,37326.0,31.1484,31.2529,31.1323,31.2368,37326.0
2016-02-09 15:00:00,38.87,39.08,38.85,39.03,63100.0,31.2368,31.4056,31.2207,31.3654,63100.0
2016-02-09 15:10:00,39.02,39.04,38.87,38.88,53508.0,31.3574,31.3734,31.2368,31.2449,53508.0
2016-02-09 15:20:00,38.87,38.93,38.76,38.79,43134.0,31.2368,31.285,31.1484,31.1725,43134.0
2016-02-09 15:30:00,38.79,38.98,38.79,38.93,77522.0,31.1725,31.3252,31.1725,31.285,77522.0
2016-02-09 15:40:00,38.92,38.94,38.78,38.88,98651.0,31.277,31.2931,31.1645,31.2449,98651.0
2016-02-09 15:50:00,38.88,38.93,38.85,38.9,183147.0,31.2449,31.285,31.2207,31.2609,183147.0
2016-02-10 09:30:00,38.99,39.17,38.85,38.91,40058.0,31.3333,31.4779,31.2207,31.269,40058.0
2016-02-10 09:40:00,38.9,39.0,38.75,38.94,17366.0,31.2609,31.3413,31.1404,31.2931,17366.0
2016-02-10 09:50:00,38.93,39.22,38.92,39.19,19367.0,31.285,31.5181,31.277,31.494,19367.0
2016-02-10 10:00:00,39.21,39.21,39.02,39.19,39789.0,31.51,31.51,31.3574,31.494,39789.0
2016-02-10 10:10:00,39.19,39.51,39.19,39.48,54035.0,31.494,31.7511,31.494,31.727,54035.0
2016-02-10 10:20:00,39.51,39.67,39.48,39.58,29320.0,31.7511,31.8797,31.727,31.8074,29320.0
2016-02-10 10:30:00,39.61,39.94,39.6,39.74,76532.0,31.8315,32.0967,31.8235,31.936,76532.0
2016-02-10 10:40:00,39.73,39.79,39.52,39.78,36206.0,31.9279,31.9761,31.7592,31.9681,36206.0
2016-02-10 10:50:00,39.76,39.8,39.5,39.59,40414.0,31.952,31.9842,31.7431,31.8154,40414.0
2016-02-10 11:00:00,39.59,39.67,39.47,39.54,34220.0,31.8154,31.8797,31.719,31.7752,34220.0
2016-02-10 11:10:00,39.52,39.52,39.37,39.48,23327.0,31.7592,31.7592,31.6386,31.727,23327.0
2016-02-10 11:20:00,39.47,39.51,39.25,39.29,44569.0,31.719,31.7511,31.5422,31.5743,44569.0
2016-02-10 11:30:00,39.29,39.31,39.15,39.16,14356.0,31.5743,31.5904,31.4618,31.4699,14356.0
2016-02-10 11:40:00,39.15,39.24,39.14,39.24,24643.0,31.4618,31.5342,31.4538,31.5342,24643.0
2016-02-10 11:50:00,39.23,39.31,39.18,39.28,16031.0,31.5261,31.5904,31.4859,31.5663,16031.0
2016-02-10 12:00:00,39.29,39.3,39.12,39.14,27104.0,31.5743,31.5824,31.4377,31.4538,27104.0
2016-02-10 12:10:00,39.15,39.17,39.08,39.15,19968.0,31.4618,31.4779,31.4056,31.4618,19968.0
2016-02-10 12:20:00,39.15,39.32,39.15,39.3,18979.0,31.4618,31.5984,31.4618,31.5824,18979.0
2016-02-10 12:30:00,39.32,39.45,39.3,39.44,7663.0,31.5984,31.7029,31.5824,31.6949,7663.0
2016-02-10 12:40:00,39.45,39.46,39.37,39.44,12079.0,31.7029,31.711,31.6386,31.6949,12079.0
2016-02-10 12:50:00,39.45,39.7,39.44,39.69,43039.0,31.7029,31.9038,31.6949,31.8958,43039.0
2016-02-10 13:00:00,39.69,39.72,39.55,39.55,41707.0,31.8958,31.9199,31.7833,31.7833,41707.0
2016-02-10 13:10:00,39.53,39.55,39.45,39.47,6154.0,31.7672,31.7833,31.7029,31.719,6154.0
2016-02-10 13:20:00,39.48,39.52,39.37,39.4,15266.0,31.727,31.7592,31.6386,31.6627,15266.0
2016-02-10 13:30:00,39.41,39.42,39.32,39.35,23084.0,31.6708,31.6788,31.5984,31.6226,23084.0
2016-02-10 13:40:00,39.36,39.36,39.28,39.29,55018.0,31.6306,31.6306,31.5663,31.5743,55018.0
2016-02-10 13:50:00,39.29,39.3,39.22,39.24,28884.0,31.5743,31.5824,31.5181,31.5342,28884.0
2016-02-10 14:00:00,39.24,39.31,39.24,39.29,16632.0,31.5342,31.5904,31.5342,31.5743,16632.0
2016-02-10 14:10:00,39.3,39.35,39.27,39.32,30611.0,31.5824,31.6226,31.5583,31.5984,30611.0
2016-02-10 14:20:00,39.32,39.33,39.21,39.26,20407.0,31.5984,31.6065,31.51,31.5502,20407.0
2016-02-10 14:30:00,39.27,39.33,39.2,39.23,28521.0,31.5583,31.6065,31.502,31.5261,28521.0
2016-02-10 14:40:00,39.22,39.22,39.09,39.11,36241.0,31.5181,31.5181,31.4136,31.4297,36241.0
2016-02-10 14:50:00,39.12,39.21,39.11,39.18,20637.0,31.4377,31.51,31.4297,31.4859,20637.0
2016-02-10 15:00:00,39.19,39.31,39.17,39.28,22760.0,31.494,31.5904,31.4779,31.5663,22760.0
2016-02-10 15:10:00,39.29,39.31,39.08,39.11,37088.0,31.5743,31.5904,31.4056,31.4297,37088.0
2016-02-10 15:20:00,39.12,39.18,39.06,39.07,21247.0,31.4377,31.4859,31.3895,31.3975,21247.0
2016-02-10 15:30:00,39.07,39.13,38.99,39.02,47785.0,31.3975,31.4458,31.3333,31.3574,47785.0
2016-02-10 15:40:00,39.02,39.09,38.99,39.05,67312.0,31.3574,31.4136,31.3333,31.3815,67312.0
2016-02-10 15:50:00,39.05,39.05,38.95,38.97,169685.0,31.3815,31.3815,31.3011,31.3172,169685.0
2016-02-11 09:30:00,38.51,38.53,37.8,37.81,93461.0,30.9475,30.9636,30.3769,30.385,93461.0
2016-02-11 09:40:00,37.84,38.15,37.71,38.04,89386.0,30.4091,30.6582,30.3046,30.5698,89386.0
2016-02-11 09:50:00,38.05,38.35,38.05,38.26,78729.0,30.5778,30.8189,30.5778,30.7466,78729.0
2016-02-11 10:00:00,38.25,38.69,38.21,38.41,82554.0,30.7386,31.0922,30.7064,30.8671,82554.0
2016-02-11 10:10:00,38.43,38.45,38.24,38.4,38756.0,30.8832,30.8993,30.7305,30.8591,38756.0
2016-02-11 10:20:00,38.4,38.41,38.15,38.21,28556.0,30.8591,30.8671,30.6582,30.7064,28556.0
2016-02-11 10:30:00,38.2,38.24,38.09,38.11,44910.0,30.6984,30.7305,30.61,30.6261,44910.0
2016-02-11 10:40:00,38.09,38.36,38.01,38.3,40858.0,30.61,30.827,30.5457,30.7788,40858.0
2016-02-11 10:50:00,38.3,38.32,38.18,38.23,33741.0,30.7788,30.7948,30.6823,30.7225,33741.0
2016-02-11 11:00:00,38.23,38.45,38.23,38.38,42082.0,30.7225,30.8993,30.7225,30.843,42082.0
2016-02-11 11:10:00,38.37,38.42,38.2,38.36,26291.0,30.835,30.8752,30.6984,30.827,26291.0
2016-02-11 11:20:00,38.37,38.46,38.18,38.2,27410.0,30.835,30.9073,30.6823,30.6984,27410.0
2016-02-11 11:30:00,38.2,38.25,38.11,38.21,41283.0,30.6984,30.7386,30.6261,30.7064,41283.0
2016-02-11 11:40:00,38.2,38.2,38.06,38.07,23852.0,30.6984,30.6984,30.5859,30.5939,23852.0
2016-02-11 11:50:00,38.07,38.33,38.06,38.23,22351.0,30.5939,30.8029,30.5859,30.7225,22351.0
2016-02-11 12:00:00,38.23,38.26,38.14,38.18,18797.0,30.7225,30.7466,30.6502,30.6823,18797.0
2016-02-11 12:10:00,38.17,38.25,38.06,38.11,18895.0,30.6743,30.7386,30.5859,30.6261,18895.0
2016-02-11 12:20:00,38.1,38.22,38.08,38.1,18938.0,30.618,30.7145,30.602,30.618,18938.0
2016-02-11 12:30:00,38.09,38.09,38.02,38.06,15856.0,30.61,30.61,30.5537,30.5859,15856.0
2016-02-11 12:40:00,38.05,38.09,38.01,38.09,20590.0,30.5778,30.61,30.5457,30.61,20590.0
2016-02-11 12:50:00,38.11,38.22,38.11,38.22,24727.0,30.6261,30.7145,30.6261,30.7145,24727.0
2016-02-11 13:00:00,38.22,38.31,38.12,38.19,24733.0,30.7145,30.7868,30.6341,30.6904,24733.0
2016-02-11 13:10:00,38.19,38.19,38.08,38.18,25379.0,30.6904,30.6904,30.602,30.6823,25379.0
2016-02-11 13:20:00,38.19,38.22,38.08,38.09,17995.0,30.6904,30.7145,30.602,30.61,17995.0
2016-02-11 13:30:00,38.07,38.21,38.02,38.05,33879.0,30.5939,30.7064,30.5537,30.5778,33879.0
2016-02-11 13:40:00,38.04,38.09,38.01,38.09,22028.0,30.5698,30.61,30.5457,30.61,22028.0
2016-02-11 13:50:00,38.08,38.14,38.05,38.09,18503.0,30.602,30.6502,30.5778,30.61,18503.0
2016-02-11 14:00:00,38.09,38.12,38.05,38.1,30174.0,30.61,30.6341,30.5778,30.618,30174.0
2016-02-11 14:10:00,38.11,38.16,38.0,38.01,20954.0,30.6261,30.6662,30.5377,30.5457,20954.0
2016-02-11 14:20:00,38.01,38.05,37.98,38.0,45832.0,30.5457,30.5778,30.5216,30.5377,45832.0
2016-02-11 14:30:00,38.0,38.25,37.94,38.24,56850.0,30.5377,30.7386,30.4894,30.7305,56850.0
2016-02-11 14:40:00,38.23,38.48,38.09,38.48,55836.0,30.7225,30.9234,30.61,30.9234,55836.0
2016-02-11 14:50:00,38.47,38.59,38.45,38.49,35570.0,30.9154,31.0118,30.8993,30.9314,35570.0
2016-02-11 15:00:00,38.53,38.53,38.26,38.35,49588.0,30.9636,30.9636,30.7466,30.8189,49588.0
2016-02-11 15:10:00,38.35,38.47,38.29,38.32,34747.0,30.8189,30.9154,30.7707,30.7948,34747.0
2016-02-11 15:20:00,38.32,38.44,38.29,38.44,48236.0,30.7948,30.8913,30.7707,30.8913,48236.0
2016-02-11 15:30:00,38.43,38.59,38.37,38.58,54222.0,30.8832,31.0118,30.835,31.0038,54222.0
2016-02-11 15:40:00,38.58,38.64,38.46,38.52,98549.0,31.0038,31.052,30.9073,30.9555,98549.0
2016-02-11 15:50:00,38.53,38.57,38.32,38.32,262943.0,30.9636,30.9957,30.7948,30.7948,262943.0
2016-02-12 09:30:00,39.19,39.2,38.85,39.1,73877.0,31.494,31.502,31.2207,31.4216,73877.0
2016-02-12 09:40:00,39.08,39.08,38.64,38.78,48366.0,31.4056,31.4056,31.052,31.1645,48366.0
2016-02-12 09:50:00,38.79,38.99,38.76,38.93,90683.0,31.1725,31.3333,31.1484,31.285,90683.0
2016-02-12 10:00:00,38.94,38.94,38.73,38.84,62851.0,31.2931,31.2931,31.1243,31.2127,62851.0
2016-02-12 10:10:00,38.89,39.14,38.89,39.12,42277.0,31.2529,31.4538,31.2529,31.4377,42277.0
2016-02-12 10:20:00,39.14,39.16,39.04,39.11,43279.0,31.4538,31.4699,31.3734,31.4297,43279.0
2016-02-12 10:30:00,39.1,39.17,39.08,39.15,42806.0,31.4216,31.4779,31.4056,31.4618,42806.0
2016-02-12 10:40:00,39.14,39.18,39.03,39.17,32239.0,31.4538,31.4859,31.3654,31.4779,32239.0
2016-02-12 10:50:00,39.17,39.25,39.07,39.1,27562.0,31.4779,31.5422,31.3975,31.4216,27562.0
2016-02-12 11:00:00,39.09,39.19,39.03,39.17,39714.0,31.4136,31.494,31.3654,31.4779,39714.0
2016-02-12 11:10:00,39.17,39.36,39.17,39.3,31876.0,31.4779,31.6306,31.4779,31.5824,31876.0
2016-02-12 11:20:00,39.3,39.48,39.3,39.48,38981.0,31.5824,31.727,31.5824,31.727,38981.0
2016-02-12 11:30:00,39.49,39.5,39.42,39.43,51625.0,31.7351,31.7431,31.6788,31.6868,51625.0
2016-02-12 11:40:00,39.43,39.45,39.31,39.37,63843.0,31.6868,31.7029,31.5904,31.6386,63843.0
2016-02-12 11:50:00,39.36,39.45,39.27,39.29,56959.0,31.6306,31.7029,31.5583,31.5743,56959.0
2016-02-12 12:00:00,39.29,39.45,39.29,39.43,34506.0,31.5743,31.7029,31.5743,31.6868,34506.0
2016-02-12 12:10:00,39.43,39.52,39.4,39.49,41549.0,31.6868,31.7592,31.6627,31.7351,41549.0
2016-02-12 12:20:00,39.5,39.65,39.49,39.6,51308.0,31.7431,31.8636,31.7351,31.8235,51308.0
2016-02-12 12:30:00,39.6,39.76,39.57,39.76,39372.0,31.8235,31.952,31.7994,31.952,39372.0
2016-02-12 12:40:00,39.76,39.83,39.74,39.78,35432.0,31.952,32.0083,31.936,31.9681,35432.0
2016-02-12 12:50:00,39.78,39.8,39.69,39.71,36683.0,31.9681,31.9842,31.8958,31.9119,36683.0
2016-02-12 13:00:00,39.7,39.76,39.6,39.62,33118.0,31.9038,31.952,31.8235,31.8395,33118.0
2016-02-12 13:10:00,39.61,39.64,39.46,39.48,37758.0,31.8315,31.8556,31.711,31.727,37758.0
2016-02-12 13:20:00,39.49,39.52,39.44,39.5,33824.0,31.7351,31.7592,31.6949,31.7431,33824.0
2016-02-12 13:30:00,39.5,39.61,39.45,39.57,36496.0,31.7431,31.8315,31.7029,31.7994,36496.0
2016-02-12 13:40:00,39.58,39.61,39.53,39.58,34127.0,31.8074,31.8315,31.7672,31.8074,34127.0
2016-02-12 13:50:00,39.58,39.6,39.5,39.57,38501.0,31.8074,31.8235,31.7431,31.7994,38501.0
2016-02-12 14:00:00,39.57,39.69,39.53,39.69,32274.0,31.7994,31.8958,31.7672,31.8958,32274.0
2016-02-12 14:10:00,39.69,39.74,39.64,39.68,37552.0,31.8958,31.936,31.8556,31.8878,37552.0
2016-02-12 14:20:00,39.68,39.82,39.68,39.8,51880.0,31.8878,32.0003,31.8878,31.9842,51880.0
2016-02-12 14:30:00,39.8,39.82,39.77,39.81,43906.0,31.9842,32.0003,31.9601,31.9922,43906.0
2016-02-12 14:40:00,39.82,39.88,39.77,39.87,51527.0,32.0003,32.0485,31.9601,32.0404,51527.0
2016-02-12 14:50:00,39.88,39.97,39.86,39.95,62917.0,32.0485,32.1208,32.0324,32.1047,62917.0
2016-02-12 15:00:00,39.94,40.01,39.93,39.96,88051.0,32.0967,32.1529,32.0887,32.1128,88051.0
2016-02-12 15:10:00,39.96,40.0,39.95,40.0,42851.0,32.1128,32.1449,32.1047,32.1449,42851.0
2016-02-12 15:20:00,39.99,40.06,39.95,40.06,104406.0,32.1369,32.1931,32.1047,32.1931,104406.0
2016-02-12 15:30:00,40.06,40.06,39.85,39.85,68014.0,32.1931,32.1931,32.0244,32.0244,68014.0
2016-02-12 15:40:00,39.85,40.0,39.82,39.94,133360.0,32.0244,32.1449,32.0003,32.0967,133360.0
2016-02-12 15:50:00,39.94,40.03,39.91,40.02,247585.0,32.0967,32.169,32.0726,32.161,247585.0
2016-02-16 09:30:00,40.23,40.5,40.02,40.04,82842.0,32.3297,32.5467,32.161,32.1771,82842.0
2016-02-16 09:40:00,40.01,40.41,39.77,39.79,88237.0,32.1529,32.4744,31.9601,31.9761,88237.0
2016-02-16 09:50:00,39.78,39.96,39.65,39.91,50219.0,31.9681,32.1128,31.8636,32.0726,50219.0
2016-02-16 10:00:00,39.9,39.95,39.7,39.85,32857.0,32.0645,32.1047,31.9038,32.0244,32857.0
2016-02-16 10:10:00,39.84,40.0,39.72,39.94,48356.0,32.0163,32.1449,31.9199,32.0967,48356.0
2016-02-16 10:20:00,39.93,40.17,39.9,40.1,34881.0,32.0887,32.2815,32.0645,32.2253,34881.0
2016-02-16 10:30:00,40.1,40.23,40.05,40.22,30873.0,32.2253,32.3297,32.1851,32.3217,30873.0
2016-02-16 10:40:00,40.22,40.33,40.2,40.3,156751.0,32.3217,32.4101,32.3056,32.386,156751.0
2016-02-16 10:50:00,40.3,40.34,40.2,40.25,29431.0,32.386,32.4181,32.3056,32.3458,29431.0
2016-02-16 11:00:00,40.25,40.36,40.08,40.12,31353.0,32.3458,32.4342,32.2092,32.2413,31353.0
2016-02-16 11:10:00,40.12,40.27,40.04,40.27,20518.0,32.2413,32.3619,32.1771,32.3619,20518.0
2016-02-16 11:20:00,40.26,40.27,40.1,40.2,22131.0,32.3539,32.3619,32.2253,32.3056,22131.0
2016-02-16 11:30:00,40.2,40.38,40.18,40.38,32243.0,32.3056,32.4503,32.2896,32.4503,32243.0
2016-02-16 11:40:00,40.38,40.4,40.3,40.31,34638.0,32.4503,32.4664,32.386,32.394,34638.0
2016-02-16 11:50:00,40.33,40.38,40.31,40.34,39315.0,32.4101,32.4503,32.394,32.4181,39315.0
2016-02-16 12:00:00,40.34,40.41,40.31,40.32,57344.0,32.4181,32.4744,32.394,32.4021,57344.0
2016-02-16 12:10:00,40.32,40.34,40.27,40.29,42390.0,32.4021,32.4181,32.3619,32.378,42390.0
2016-02-16 12:20:00,40.29,40.29,40.18,40.19,13317.0,32.378,32.378,32.2896,32.2976,13317.0
2016-02-16 12:30:00,40.19,40.22,40.17,40.22,16657.0,32.2976,32.3217,32.2815,32.3217,16657.0
2016-02-16 12:40:00,40.22,40.22,40.1,40.13,21218.0,32.3217,32.3217,32.2253,32.2494,21218.0
2016-02-16 12:50:00,40.12,40.22,40.06,40.18,28024.0,32.2413,32.3217,32.1931,32.2896,28024.0
2016-02-16 13:00:00,40.18,40.23,40.15,40.23,39421.0,32.2896,32.3297,32.2655,32.3297,39421.0
2016-02-16 13:10:00,40.23,40.35,40.19,40.34,44389.0,32.3297,32.4262,32.2976,32.4181,44389.0
2016-02-16 13:20:00,40.33,40.4,40.33,40.36,42498.0,32.4101,32.4664,32.4101,32.4342,42498.0
2016-02-16 13:30:00,40.35,40.42,40.27,40.32,49315.0,32.4262,32.4824,32.3619,32.4021,49315.0
2016-02-16 13:40:00,40.32,40.34,40.21,40.23,42359.0,32.4021,32.4181,32.3137,32.3297,42359.0
2016-02-16 13:50:00,40.23,40.27,40.19,40.23,34315.0,32.3297,32.3619,32.2976,32.3297,34315.0
2016-02-16 14:00:00,40.23,40.23,40.11,40.15,31226.0,32.3297,32.3297,32.2333,32.2655,31226.0
2016-02-16 14:10:00,40.15,40.17,40.1,40.12,55344.0,32.2655,32.2815,32.2253,32.2413,55344.0
2016-02-16 14:20:00,40.12,40.19,40.1,40.19,50713.0,32.2413,32.2976,32.2253,32.2976,50713.0
2016-02-16 14:30:00,40.2,40.24,40.14,40.14,39585.0,32.3056,32.3378,32.2574,32.2574,39585.0
2016-02-16 14:40:00,40.15,40.19,40.13,40.14,28627.0,32.2655,32.2976,32.2494,32.2574,28627.0
2016-02-16 14:50:00,40.14,40.14,40.02,40.04,68288.0,32.2574,32.2574,32.161,32.1771,68288.0
2016-02-16 15:00:00,40.05,40.1,39.99,40.0,32350.0,32.1851,32.2253,32.1369,32.1449,32350.0
2016-02-16 15:10:00,40.0,40.13,39.99,40.12,46813.0,32.1449,32.2494,32.1369,32.2413,46813.0
2016-02-16 15:20:00,40.12,40.26,40.12,40.26,33130.0,32.2413,32.3539,32.2413,32.3539,33130.0
2016-02-16 15:30:00,40.27,40.27,40.19,40.19,49146.0,32.3619,32.3619,32.2976,32.2976,49146.0
2016-02-16 15:40:00,40.19,40.23,40.16,40.2,92598.0,32.2976,32.3297,32.2735,32.3056,92598.0
2016-02-16 15:50:00,40.2,40.28,40.17,40.18,375566.0,32.3056,32.3699,32.2815,32.2896,375566.0
2016-02-17 09:30:00,40.55,40.78,40.52,40.68,51165.0,32.5869,32.7717,32.5628,32.6914,51165.0
2016-02-17 09:40:00,40.69,40.84,40.64,40.68,61185.0,32.6994,32.82,32.6592,32.6914,61185.0
2016-02-17 09:50:00,40.69,40.8,40.65,40.7,44576.0,32.6994,32.7878,32.6673,32.7074,44576.0
2016-02-17 10:00:00,40.71,40.92,40.7,40.91,78234.0,32.7155,32.8842,32.7074,32.8762,78234.0
2016-02-17 10:10:00,40.9,41.0,40.81,40.85,113179.0,32.8682,32.9485,32.7958,32.828,113179.0
2016-02-17 10:20:00,40.85,41.08,40.83,41.01,66584.0,32.828,33.0128,32.8119,32.9566,66584.0
2016-02-17 10:30:00,41.01,41.02,40.92,40.97,64417.0,32.9566,32.9646,32.8842,32.9244,64417.0
2016-02-17 10:40:00,40.97,40.97,40.83,40.89,47688.0,32.9244,32.9244,32.8119,32.8601,47688.0
2016-02-17 10:50:00,40.9,40.9,40.8,40.81,53870.0,32.8682,32.8682,32.7878,32.7958,53870.0
2016-02-17 11:00:00,40.82,40.95,40.81,40.85,44191.0,32.8039,32.9084,32.7958,32.828,44191.0
2016-02-17 11:10:00,40.85,41.02,40.85,40.98,142256.0,32.828,32.9646,32.828,32.9325,142256.0
2016-02-17 11:20:00,40.99,40.99,40.81,40.82,70136.0,32.9405,32.9405,32.7958,32.8039,70136.0
2016-02-17 11:30:00,40.82,40.94,40.76,40.8,49443.0,32.8039,32.9003,32.7557,32.7878,49443.0
2016-02-17 11:40:00,40.8,40.81,40.61,40.66,39620.0,32.7878,32.7958,32.6351,32.6753,39620.0
2016-02-17 11:50:00,40.66,40.79,40.66,40.76,33491.0,32.6753,32.7798,32.6753,32.7557,33491.0
2016-02-17 12:00:00,40.77,40.77,40.68,40.69,34130.0,32.7637,32.7637,32.6914,32.6994,34130.0
2016-02-17 12:10:00,40.69,40.7,40.59,40.65,53332.0,32.6994,32.7074,32.619,32.6673,53332.0
2016-02-17 12:20:00,40.66,40.66,40.55,40.56,33339.0,32.6753,32.6753,32.5869,32.5949,33339.0
2016-02-17 12:30:00,40.56,40.67,40.54,40.57,62019.0,32.5949,32.6833,32.5789,32.603,62019.0
2016-02-17 12:40:00,40.57,40.61,40.53,40.56,44658.0,32.603,32.6351,32.5708,32.5949,44658.0
2016-02-17 12:50:00,40.55,40.59,40.55,40.56,39423.0,32.5869,32.619,32.5869,32.5949,39423.0
2016-02-17 13:00:00,40.55,40.6,40.51,40.54,47020.0,32.5869,32.6271,32.5548,32.5789,47020.0
2016-02-17 13:10:00,40.55,40.55,40.49,40.51,30568.0,32.5869,32.5869,32.5387,32.5548,30568.0
2016-02-17 13:20:00,40.51,40.66,40.47,40.66,32163.0,32.5548,32.6753,32.5226,32.6753,32163.0
2016-02-17 13:30:00,40.67,40.7,40.46,40.46,32127.0,32.6833,32.7074,32.5146,32.5146,32127.0
2016-02-17 13:40:00,40.47,40.5,40.45,40.48,56716.0,32.5226,32.5467,32.5065,32.5306,56716.0
2016-02-17 13:50:00,40.49,40.58,40.49,40.52,48322.0,32.5387,32.611,32.5387,32.5628,48322.0
2016-02-17 14:00:00,40.53,40.77,40.53,40.77,47092.0,32.5708,32.7637,32.5708,32.7637,47092.0
2016-02-17 14:10:00,40.77,40.78,40.69,40.71,24587.0,32.7637,32.7717,32.6994,32.7155,24587.0
2016-02-17 14:20:00,40.71,40.75,40.59,40.61,34064.0,32.7155,32.7476,32.619,32.6351,34064.0
2016-02-17 14:30:00,40.62,40.63,40.54,40.61,35680.0,32.6432,32.6512,32.5789,32.6351,35680.0
2016-02-17 14:40:00,40.61,40.65,40.54,40.55,32039.0,32.6351,32.6673,32.5789,32.5869,32039.0
2016-02-17 14:50:00,40.55,40.59,40.54,40.58,37130.0,32.5869,32.619,32.5789,32.611,37130.0
2016-02-17 15:00:00,40.59,40.6,40.52,40.55,122411.0,32.619,32.6271,32.5628,32.5869,122411.0
2016-02-17 15:10:00,40.55,40.67,40.54,40.59,80858.0,32.5869,32.6833,32.5789,32.619,80858.0
2016-02-17 15:20:00,40.59,40.65,40.55,40.64,43429.0,32.619,32.6673,32.5869,32.6592,43429.0
2016-02-17 15:30:00,40.64,40.67,40.56,40.67,65199.0,32.6592,32.6833,32.5949,32.6833,65199.0
2016-02-17 15:40:00,40.68,40.78,40.65,40.75,78830.0,32.6914,32.7717,32.6673,32.7476,78830.0
2016-02-17 15:50:00,40.75,40.78,40.74,40.76,167335.0,32.7476,32.7717,32.7396,32.7557,167335.0
2016-02-18 09:30:00,40.72,40.83,40.29,40.34,74743.0,32.7235,32.8119,32.378,32.4181,74743.0
2016-02-18 09:40:00,40.34,40.45,40.21,40.38,36661.0,32.4181,32.5065,32.3137,32.4503,36661.0
2016-02-18 09:50:00,40.37,40.48,40.32,40.4,47047.0,32.4423,32.5306,32.4021,32.4664,47047.0
2016-02-18 10:00:00,40.4,40.41,40.13,40.13,88993.0,32.4664,32.4744,32.2494,32.2494,88993.0
2016-02-18 10:10:00,40.12,40.15,39.98,40.07,79904.0,32.2413,32.2655,32.1288,32.2012,79904.0
2016-02-18 10:20:00,40.08,40.15,40.02,40.15,66602.0,32.2092,32.2655,32.161,32.2655,66602.0
2016-02-18 10:30:00,40.15,40.15,39.94,40.0,41764.0,32.2655,32.2655,32.0967,32.1449,41764.0
2016-02-18 10:40:00,40.01,40.17,39.97,40.02,54488.0,32.1529,32.2815,32.1208,32.161,54488.0
2016-02-18 10:50:00,40.02,40.14,39.98,39.98,47946.0,32.161,32.2574,32.1288,32.1288,47946.0
2016-02-18 11:00:00,39.98,39.99,39.82,39.86,52230.0,32.1288,32.1369,32.0003,32.0324,52230.0
2016-02-18 11:10:00,39.87,40.03,39.86,39.94,27772.0,32.0404,32.169,32.0324,32.0967,27772.0
2016-02-18 11:20:00,39.93,39.97,39.85,39.96,31454.0,32.0887,32.1208,32.0244,32.1128,31454.0
2016-02-18 11:30:00,39.97,40.07,39.94,40.04,42628.0,32.1208,32.2012,32.0967,32.1771,42628.0
2016-02-18 11:40:00,40.05,40.09,39.94,39.98,25848.0,32.1851,32.2172,32.0967,32.1288,25848.0
2016-02-18 11:50:00,39.97,40.11,39.95,40.1,50240.0,32.1208,32.2333,32.1047,32.2253,50240.0
2016-02-18 12:00:00,40.09,40.11,40.02,40.06,53679.0,32.2172,32.2333,32.161,32.1931,53679.0
2016-02-18 12:10:00,40.07,40.2,40.07,40.18,50736.0,32.2012,32.3056,32.2012,32.2896,50736.0
2016-02-18 12:20:00,40.18,40.25,40.17,40.18,34938.0,32.2896,32.3458,32.2815,32.2896,34938.0
2016-02-18 12:30:00,40.18,40.24,40.16,40.2,29539.0,32.2896,32.3378,32.2735,32.3056,29539.0
2016-02-18 12:40:00,40.2,40.22,40.16,40.18,28800.0,32.3056,32.3217,32.2735,32.2896,28800.0
2016-02-18 12:50:00,40.19,40.23,40.11,40.11,44063.0,32.2976,32.3297,32.2333,32.2333,44063.0
2016-02-18 13:00:00,40.1,40.18,40.09,40.16,31727.0,32.2253,32.2896,32.2172,32.2735,31727.0
2016-02-18 13:10:00,40.16,40.2,40.05,40.06,23482.0,32.2735,32.3056,32.1851,32.1931,23482.0
2016-02-18 13:20:00,40.05,40.13,40.02,40.09,22987.0,32.1851,32.2494,32.161,32.2172,22987.0
2016-02-18 13:30:00,40.1,40.15,40.06,40.09,30796.0,32.2253,32.2655,32.1931,32.2172,30796.0
2016-02-18 13:40:00,40.08,40.09,39.97,40.0,26347.0,32.2092,32.2172,32.1208,32.1449,26347.0
2016-02-18 13:50:00,40.01,40.07,39.98,40.07,23375.0,32.1529,32.2012,32.1288,32.2012,23375.0
2016-02-18 14:00:00,40.07,40.08,39.99,39.99,54793.0,32.2012,32.2092,32.1369,32.1369,54793.0
2016-02-18 14:10:00,39.99,40.07,39.98,40.07,55125.0,32.1369,32.2012,32.1288,32.2012,55125.0
2016-02-18 14:20:00,40.07,40.17,40.07,40.17,30565.0,32.2012,32.2815,32.2012,32.2815,30565.0
2016-02-18 14:30:00,40.16,40.28,40.16,40.2,44177.0,32.2735,32.3699,32.2735,32.3056,44177.0
2016-02-18 14:40:00,40.2,40.25,40.18,40.22,26342.0,32.3056,32.3458,32.2896,32.3217,26342.0
2016-02-18 14:50:00,40.21,40.23,40.17,40.23,57432.0,32.3137,32.3297,32.2815,32.3297,57432.0
2016-02-18 15:00:00,40.22,40.25,40.13,40.14,59712.0,32.3217,32.3458,32.2494,32.2574,59712.0
2016-02-18 15:10:00,40.15,40.23,40.12,40.23,62125.0,32.2655,32.3297,32.2413,32.3297,62125.0
2016-02-18 15:20:00,40.22,40.26,40.17,40.25,42015.0,32.3217,32.3539,32.2815,32.3458,42015.0
2016-02-18 15:30:00,40.25,40.27,40.18,40.24,62498.0,32.3458,32.3619,32.2896,32.3378,62498.0
2016-02-18 15:40:00,40.23,40.23,40.02,40.03,172573.0,32.3297,32.3297,32.161,32.169,172573.0
2016-02-18 15:50:00,40.03,40.05,39.98,40.03,288835.0,32.169,32.1851,32.1288,32.169,288835.0
2016-02-19 09:30:00,39.86,39.87,39.11,39.21,198492.0,32.0324,32.0404,31.4297,31.51,198492.0
2016-02-19 09:40:00,39.2,39.54,39.19,39.44,53006.0,31.502,31.7752,31.494,31.6949,53006.0
2016-02-19 09:50:00,39.45,39.59,39.39,39.39,74070.0,31.7029,31.8154,31.6547,31.6547,74070.0
2016-02-19 10:00:00,39.37,39.39,39.25,39.3,74196.0,31.6386,31.6547,31.5422,31.5824,74196.0
2016-02-19 10:10:00,39.3,39.65,39.3,39.64,55331.0,31.5824,31.8636,31.5824,31.8556,55331.0
2016-02-19 10:20:00,39.66,39.71,39.6,39.61,71693.0,31.8717,31.9119,31.8235,31.8315,71693.0
2016-02-19 10:30:00,39.62,39.7,39.57,39.62,44939.0,31.8395,31.9038,31.7994,31.8395,44939.0
2016-02-19 10:40:00,39.63,39.73,39.57,39.67,50527.0,31.8476,31.9279,31.7994,31.8797,50527.0
2016-02-19 10:50:00,39.66,39.7,39.58,39.59,64979.0,31.8717,31.9038,31.8074,31.8154,64979.0
2016-02-19 11:00:00,39.58,39.59,39.46,39.52,41615.0,31.8074,31.8154,31.711,31.7592,41615.0
2016-02-19 11:10:00,39.52,39.61,39.51,39.55,34349.0,31.7592,31.8315,31.7511,31.7833,34349.0
2016-02-19 11:20:00,39.55,39.61,39.49,39.58,33719.0,31.7833,31.8315,31.7351,31.8074,33719.0
2016-02-19 11:30:00,39.58,39.63,39.55,39.61,84983.0,31.8074,31.8476,31.7833,31.8315,84983.0
2016-02-19 11:40:00,39.6,39.61,39.5,39.56,122611.0,31.8235,31.8315,31.7431,31.7913,122611.0
2016-02-19 11:50:00,39.57,39.6,39.52,39.57,35887.0,31.7994,31.8235,31.7592,31.7994,35887.0
2016-02-19 12:00:00,39.58,39.6,39.53,39.59,23432.0,31.8074,31.8235,31.7672,31.8154,23432.0
2016-02-19 12:10:00,39.58,39.6,39.51,39.51,27467.0,31.8074,31.8235,31.7511,31.7511,27467.0
2016-02-19 12:20:00,39.51,39.52,39.43,39.44,24116.0,31.7511,31.7592,31.6868,31.6949,24116.0
2016-02-19 12:30:00,39.44,39.49,39.4,39.49,19977.0,31.6949,31.7351,31.6627,31.7351,19977.0
2016-02-19 12:40:00,39.48,39.51,39.41,39.45,34800.0,31.727,31.7511,31.6708,31.7029,34800.0
2016-02-19 12:50:00,39.45,39.5,39.42,39.44,17369.0,31.7029,31.7431,31.6788,31.6949,17369.0
2016-02-19 13:00:00,39.44,39.45,39.33,39.36,34786.0,31.6949,31.7029,31.6065,31.6306,34786.0
2016-02-19 13:10:00,39.36,39.4,39.35,39.4,21892.0,31.6306,31.6627,31.6226,31.6627,21892.0
2016-02-19 13:20:00,39.4,39.45,39.39,39.44,34544.0,31.6627,31.7029,31.6547,31.6949,34544.0
2016-02-19 13:30:00,39.45,39.45,39.36,39.37,23280.0,31.7029,31.7029,31.6306,31.6386,23280.0
2016-02-19 13:40:00,39.37,39.37,39.29,39.3,39165.0,31.6386,31.6386,31.5743,31.5824,39165.0
2016-02-19 13:50:00,39.29,39.32,39.26,39.3,38888.0,31.5743,31.5984,31.5502,31.5824,38888.0
2016-02-19 14:00:00,39.31,39.43,39.28,39.4,43112.0,31.5904,31.6868,31.5663,31.6627,43112.0
2016-02-19 14:10:00,39.41,39.49,39.4,39.46,38701.0,31.6708,31.7351,31.6627,31.711,38701.0
2016-02-19 14:20:00,39.47,39.48,39.32,39.34,43453.0,31.719,31.727,31.5984,31.6145,43453.0
2016-02-19 14:30:00,39.34,39.37,39.3,39.37,20334.0,31.6145,31.6386,31.5824,31.6386,20334.0
2016-02-19 14:40:00,39.36,39.45,39.35,39.39,30794.0,31.6306,31.7029,31.6226,31.6547,30794.0
2016-02-19 14:50:00,39.4,39.41,39.34,39.39,35329.0,31.6627,31.6708,31.6145,31.6547,35329.0
2016-02-19 15:00:00,39.38,39.43,39.36,39.37,57248.0,31.6467,31.6868,31.6306,31.6386,57248.0
2016-02-19 15:10:00,39.37,39.43,39.36,39.39,53033.0,31.6386,31.6868,31.6306,31.6547,53033.0
2016-02-19 15:20:00,39.39,39.47,39.39,39.41,84984.0,31.6547,31.719,31.6547,31.6708,84984.0
2016-02-19 15:30:00,39.42,39.44,39.37,39.42,159261.0,31.6788,31.6949,31.6386,31.6788,159261.0
2016-02-19 15:40:00,39.41,39.42,39.39,39.4,178898.0,31.6708,31.6788,31.6547,31.6627,178898.0
2016-02-19 15:50:00,39.4,39.41,39.36,39.39,222947.0,31.6627,31.6708,31.6306,31.6547,222947.0
2016-02-22 09:30:00,39.87,40.03,39.72,39.97,86383.0,32.0404,32.169,31.9199,32.1208,86383.0
2016-02-22 09:40:00,39.98,40.06,39.93,40.0,94578.0,32.1288,32.1931,32.0887,32.1449,94578.0
2016-02-22 09:50:00,40.01,40.1,39.82,39.87,60413.0,32.1529,32.2253,32.0003,32.0404,60413.0
2016-02-22 10:00:00,39.87,40.01,39.82,39.84,82634.0,32.0404,32.1529,32.0003,32.0163,82634.0
2016-02-22 10:10:00,39.85,40.0,39.85,39.97,62953.0,32.0244,32.1449,32.0244,32.1208,62953.0
2016-02-22 10:20:00,39.97,40.0,39.88,39.94,57461.0,32.1208,32.1449,32.0485,32.0967,57461.0
2016-02-22 10:30:00,39.94,40.01,39.89,39.93,47145.0,32.0967,32.1529,32.0565,32.0887,47145.0
2016-02-22 10:40:00,39.93,39.97,39.9,39.9,43296.0,32.0887,32.1208,32.0645,32.0645,43296.0
2016-02-22 10:50:00,39.91,39.93,39.78,39.82,44095.0,32.0726,32.0887,31.9681,32.0003,44095.0
2016-02-22 11:00:00,39.83,39.87,39.74,39.8,32391.0,32.0083,32.0404,31.936,31.9842,32391.0
2016-02-22 11:10:00,39.8,39.8,39.67,39.68,32096.0,31.9842,31.9842,31.8797,31.8878,32096.0
2016-02-22 11:20:00,39.69,39.78,39.66,39.77,30571.0,31.8958,31.9681,31.8717,31.9601,30571.0
2016-02-22 11:30:00,39.77,39.77,39.71,39.71,24297.0,31.9601,31.9601,31.9119,31.9119,24297.0
2016-02-22 11:40:00,39.71,39.71,39.58,39.59,23860.0,31.9119,31.9119,31.8074,31.8154,23860.0
2016-02-22 11:50:00,39.6,39.66,39.56,39.61,33569.0,31.8235,31.8717,31.7913,31.8315,33569.0
2016-02-22 12:00:00,39.61,39.75,39.6,39.73,20581.0,31.8315,31.944,31.8235,31.9279,20581.0
2016-02-22 12:10:00,39.74,39.74,39.69,39.71,22951.0,31.936,31.936,31.8958,31.9119,22951.0
2016-02-22 12:20:00,39.7,39.77,39.69,39.75,21388.0,31.9038,31.9601,31.8958,31.944,21388.0
2016-02-22 12:30:00,39.75,39.78,39.71,39.72,51499.0,31.944,31.9681,31.9119,31.9199,51499.0
2016-02-22 12:40:00,39.73,39.74,39.67,39.67,35733.0,31.9279,31.936,31.8797,31.8797,35733.0
2016-02-22 12:50:00,39.67,39.72,39.66,39.69,25429.0,31.8797,31.9199,31.8717,31.8958,25429.0
2016-02-22 13:00:00,39.69,39.81,39.69,39.8,23096.0,31.8958,31.9922,31.8958,31.9842,23096.0
2016-02-22 13:10:00,39.81,39.82,39.77,39.8,25090.0,31.9922,32.0003,31.9601,31.9842,25090.0
2016-02-22 13:20:00,39.81,39.82,39.75,39.77,19989.0,31.9922,32.0003,31.944,31.9601,19989.0
2016-02-22 13:30:00,39.77,39.87,39.76,39.87,30245.0,31.9601,32.0404,31.952,32.0404,30245.0
2016-02-22 13:40:00,39.87,39.88,39.79,39.82,82134.0,32.0404,32.0485,31.9761,32.0003,82134.0
2016-02-22 13:50:00,39.81,39.81,39.75,39.77,80624.0,31.9922,31.9922,31.944,31.9601,80624.0
2016-02-22 14:00:00,39.77,39.79,39.71,39.74,35716.0,31.9601,31.9761,31.9119,31.936,35716.0
2016-02-22 14:10:00,39.74,39.78,39.7,39.7,38560.0,31.936,31.9681,31.9038,31.9038,38560.0
2016-02-22 14:20:00,39.7,39.76,39.67,39.69,25971.0,31.9038,31.952,31.8797,31.8958,25971.0
2016-02-22 14:30:00,39.69,39.74,39.67,39.74,31820.0,31.8958,31.936,31.8797,31.936,31820.0
2016-02-22 14:40:00,39.75,39.75,39.7,39.72,37489.0,31.944,31.944,31.9038,31.9199,37489.0
2016-02-22 14:50:00,39.72,39.72,39.69,39.72,40737.0,31.9199,31.9199,31.8958,31.9199,40737.0
2016-02-22 15:00:00,39.71,39.72,39.67,39.71,39443.0,31.9119,31.9199,31.8797,31.9119,39443.0
2016-02-22 15:10:00,39.71,39.72,39.69,39.7,44457.0,31.9119,31.9199,31.8958,31.9038,44457.0
2016-02-22 15:20:00,39.71,39.75,39.69,39.7,89160.0,31.9119,31.944,31.8958,31.9038,89160.0
2016-02-22 15:30:00,39.7,39.72,39.67,39.68,72018.0,31.9038,31.9199,31.8797,31.8878,72018.0
2016-02-22 15:40:00,39.68,39.75,39.68,39.7,232162.0,31.8878,31.944,31.8878,31.9038,232162.0
2016-02-22 15:50:00,39.69,39.75,39.68,39.74,381609.0,31.8958,31.944,31.8878,31.936,381609.0
2016-02-23 09:30:00,39.37,39.37,39.07,39.32,74753.0,31.6386,31.6386,31.3975,31.5984,74753.0
2016-02-23 09:40:00,39.35,39.48,39.26,39.38,50649.0,31.6226,31.727,31.5502,31.6467,50649.0
2016-02-23 09:50:00,39.38,39.56,39.37,39.38,66549.0,31.6467,31.7913,31.6386,31.6467,66549.0
2016-02-23 10:00:00,39.33,39.38,39.21,39.23,29329.0,31.6065,31.6467,31.51,31.5261,29329.0
2016-02-23 10:10:00,39.21,39.22,39.1,39.12,29411.0,31.51,31.5181,31.4216,31.4377,29411.0
2016-02-23 10:20:00,39.13,39.28,39.09,39.24,25793.0,31.4458,31.5663,31.4136,31.5342,25793.0
2016-02-23 10:30:00,39.27,39.38,39.22,39.34,43101.0,31.5583,31.6467,31.5181,31.6145,43101.0
2016-02-23 10:40:00,39.34,39.45,39.3,39.44,42910.0,31.6145,31.7029,31.5824,31.6949,42910.0
2016-02-23 10:50:00,39.43,39.43,39.31,39.31,30305.0,31.6868,31.6868,31.5904,31.5904,30305.0
2016-02-23 11:00:00,39.3,39.42,39.25,39.25,76327.0,31.5824,31.6788,31.5422,31.5422,76327.0
2016-02-23 11:10:00,39.25,39.26,39.17,39.19,35389.0,31.5422,31.5502,31.4779,31.494,35389.0
2016-02-23 11:20:00,39.19,39.22,39.11,39.14,54946.0,31.494,31.5181,31.4297,31.4538,54946.0
2016-02-23 11:30:00,39.15,39.29,39.08,39.29,44953.0,31.4618,31.5743,31.4056,31.5743,44953.0
2016-02-23 11:40:00,39.3,39.33,39.24,39.25,16567.0,31.5824,31.6065,31.5342,31.5422,16567.0
2016-02-23 11:50:00,39.25,39.28,39.16,39.21,24159.0,31.5422,31.5663,31.4699,31.51,24159.0
2016-02-23 12:00:00,39.2,39.21,39.14,39.15,34103.0,31.502,31.51,31.4538,31.4618,34103.0
2016-02-23 12:10:00,39.15,39.16,39.09,39.09,26881.0,31.4618,31.4699,31.4136,31.4136,26881.0
2016-02-23 12:20:00,39.09,39.19,39.09,39.19,19295.0,31.4136,31.494,31.4136,31.494,19295.0
2016-02-23 12:30:00,39.19,39.21,39.14,39.18,20382.0,31.494,31.51,31.4538,31.4859,20382.0
2016-02-23 12:40:00,39.17,39.18,39.11,39.13,22868.0,31.4779,31.4859,31.4297,31.4458,22868.0
2016-02-23 12:50:00,39.12,39.15,39.06,39.14,32610.0,31.4377,31.4618,31.3895,31.4538,32610.0
2016-02-23 13:00:00,39.13,39.2,39.12,39.19,13529.0,31.4458,31.502,31.4377,31.494,13529.0
2016-02-23 13:10:00,39.19,39.19,39.07,39.07,23200.0,31.494,31.494,31.3975,31.3975,23200.0
2016-02-23 13:20:00,39.07,39.13,39.06,39.13,18793.0,31.3975,31.4458,31.3895,31.4458,18793.0
2016-02-23 13:30:00,39.13,39.13,39.01,39.04,33223.0,31.4458,31.4458,31.3493,31.3734,33223.0
2016-02-23 13:40:00,39.04,39.05,38.97,39.03,21528.0,31.3734,31.3815,31.3172,31.3654,21528.0
2016-02-23 13:50:00,39.03,39.11,39.0,39.1,16357.0,31.3654,31.4297,31.3413,31.4216,16357.0
2016-02-23 14:00:00,39.1,39.13,39.07,39.07,26182.0,31.4216,31.4458,31.3975,31.3975,26182.0
2016-02-23 14:10:00,39.08,39.18,39.05,39.17,33939.0,31.4056,31.4859,31.3815,31.4779,33939.0
2016-02-23 14:20:00,39.18,39.18,39.06,39.06,58349.0,31.4859,31.4859,31.3895,31.3895,58349.0
2016-02-23 14:30:00,39.05,39.17,39.05,39.09,44235.0,31.3815,31.4779,31.3815,31.4136,44235.0
2016-02-23 14:40:00,39.08,39.12,39.04,39.12,49700.0,31.4056,31.4377,31.3734,31.4377,49700.0
2016-02-23 14:50:00,39.12,39.13,39.04,39.05,30869.0,31.4377,31.4458,31.3734,31.3815,30869.0
2016-02-23 15:00:00,39.04,39.04,38.9,38.95,37118.0,31.3734,31.3734,31.2609,31.3011,37118.0
2016-02-23 15:10:00,38.96,38.98,38.91,38.93,30263.0,31.3091,31.3252,31.269,31.285,30263.0
2016-02-23 15:20:00,38.94,38.99,38.94,38.96,29512.0,31.2931,31.3333,31.2931,31.3091,29512.0
2016-02-23 15:30:00,38.96,38.99,38.94,38.95,106866.0,31.3091,31.3333,31.2931,31.3011,106866.0
2016-02-23 15:40:00,38.96,38.98,38.91,38.97,126712.0,31.3091,31.3252,31.269,31.3172,126712.0
2016-02-23 15:50:00,38.96,38.97,38.88,38.9,173469.0,31.3091,31.3172,31.2449,31.2609,173469.0
2016-02-24 09:30:00,38.26,38.36,38.02,38.08,88532.0,30.7466,30.827,30.5537,30.602,88532.0
2016-02-24 09:40:00,38.06,38.21,38.02,38.12,52190.0,30.5859,30.7064,30.5537,30.6341,52190.0
2016-02-24 09:50:00,38.11,38.12,37.98,38.12,57504.0,30.6261,30.6341,30.5216,30.6341,57504.0
2016-02-24 10:00:00,38.12,38.15,38.01,38.09,94784.0,30.6341,30.6582,30.5457,30.61,94784.0
2016-02-24 10:10:00,38.09,38.1,37.97,38.01,56341.0,30.61,30.618,30.5136,30.5457,56341.0
2016-02-24 10:20:00,38.02,38.02,37.81,37.85,127480.0,30.5537,30.5537,30.385,30.4171,127480.0
2016-02-24 10:30:00,37.85,38.1,37.77,38.1,117619.0,30.4171,30.618,30.3528,30.618,117619.0
2016-02-24 10:40:00,38.11,38.17,38.01,38.15,152063.0,30.6261,30.6743,30.5457,30.6582,152063.0
2016-02-24 10:50:00,38.15,38.19,38.04,38.12,61977.0,30.6582,30.6904,30.5698,30.6341,61977.0
2016-02-24 11:00:00,38.12,38.14,38.03,38.06,73576.0,30.6341,30.6502,30.5618,30.5859,73576.0
2016-02-24 11:10:00,38.07,38.07,37.98,38.0,53566.0,30.5939,30.5939,30.5216,30.5377,53566.0
2016-02-24 11:20:00,38.01,38.02,37.94,37.94,78672.0,30.5457,30.5537,30.4894,30.4894,78672.0
2016-02-24 11:30:00,37.94,38.04,37.91,38.03,42045.0,30.4894,30.5698,30.4653,30.5618,42045.0
2016-02-24 11:40:00,38.02,38.13,38.02,38.09,63078.0,30.5537,30.6421,30.5537,30.61,63078.0
2016-02-24 11:50:00,38.1,38.19,38.1,38.14,45174.0,30.618,30.6904,30.618,30.6502,45174.0
2016-02-24 12:00:00,38.14,38.33,38.13,38.27,50582.0,30.6502,30.8029,30.6421,30.7546,50582.0
2016-02-24 12:10:00,38.27,38.29,38.12,38.13,23449.0,30.7546,30.7707,30.6341,30.6421,23449.0
2016-02-24 12:20:00,38.13,38.18,38.03,38.03,30764.0,30.6421,30.6823,30.5618,30.5618,30764.0
2016-02-24 12:30:00,38.04,38.09,37.99,38.01,41336.0,30.5698,30.61,30.5296,30.5457,41336.0
2016-02-24 12:40:00,38.01,38.07,38.0,38.06,40172.0,30.5457,30.5939,30.5377,30.5859,40172.0
2016-02-24 12:50:00,38.07,38.11,38.04,38.04,40601.0,30.5939,30.6261,30.5698,30.5698,40601.0
2016-02-24 13:00:00,38.05,38.25,38.04,38.22,30112.0,30.5778,30.7386,30.5698,30.7145,30112.0
2016-02-24 13:10:00,38.21,38.22,38.13,38.15,25994.0,30.7064,30.7145,30.6421,30.6582,25994.0
2016-02-24 13:20:00,38.16,38.21,38.13,38.18,21528.0,30.6662,30.7064,30.6421,30.6823,21528.0
2016-02-24 13:30:00,38.19,38.22,38.11,38.13,27660.0,30.6904,30.7145,30.6261,30.6421,27660.0
2016-02-24 13:40:00,38.12,38.16,38.05,38.07,36082.0,30.6341,30.6662,30.5778,30.5939,36082.0
2016-02-24 13:50:00,38.07,38.17,38.06,38.14,24244.0,30.5939,30.6743,30.5859,30.6502,24244.0
2016-02-24 14:00:00,38.14,38.31,38.12,38.3,30647.0,30.6502,30.7868,30.6341,30.7788,30647.0
2016-02-24 14:10:00,38.3,38.46,38.3,38.41,60121.0,30.7788,30.9073,30.7788,30.8671,60121.0
2016-02-24 14:20:00,38.41,38.56,38.4,38.53,40711.0,30.8671,30.9877,30.8591,30.9636,40711.0
2016-02-24 14:30:00,38.53,38.61,38.52,38.61,30879.0,30.9636,31.0279,30.9555,31.0279,30879.0
2016-02-24 14:40:00,38.61,38.63,38.57,38.62,30892.0,31.0279,31.0439,30.9957,31.0359,30892.0
2016-02-24 14:50:00,38.63,38.63,38.54,38.56,27043.0,31.0439,31.0439,30.9716,30.9877,27043.0
2016-02-24 15:00:00,38.56,38.74,38.56,38.73,34781.0,30.9877,31.1323,30.9877,31.1243,34781.0
2016-02-24 15:10:00,38.73,38.82,38.7,38.81,33969.0,31.1243,31.1966,31.1002,31.1886,33969.0
2016-02-24 15:20:00,38.81,38.91,38.78,38.89,37635.0,31.1886,31.269,31.1645,31.2529,37635.0
2016-02-24 15:30:00,38.89,39.02,38.83,39.0,105373.0,31.2529,31.3574,31.2047,31.3413,105373.0
2016-02-24 15:40:00,39.01,39.04,38.88,38.94,91959.0,31.3493,31.3734,31.2449,31.2931,91959.0
2016-02-24 15:50:00,38.94,39.06,38.92,39.02,233268.0,31.2931,31.3895,31.277,31.3574,233268.0
2016-02-25 09:30:00,38.94,39.47,38.87,39.0,108327.0,31.2931,31.719,31.2368,31.3413,108327.0
2016-02-25 09:40:00,38.96,39.0,38.79,38.9,34951.0,31.3091,31.3413,31.1725,31.2609,34951.0
2016-02-25 09:50:00,38.9,39.09,38.89,38.99,34926.0,31.2609,31.4136,31.2529,31.3333,34926.0
2016-02-25 10:00:00,38.98,39.07,38.82,39.05,50407.0,31.3252,31.3975,31.1966,31.3815,50407.0
2016-02-25 10:10:00,39.04,39.31,38.97,39.27,39245.0,31.3734,31.5904,31.3172,31.5583,39245.0
2016-02-25 10:20:00,39.26,39.3,39.17,39.27,75773.0,31.5502,31.5824,31.4779,31.5583,75773.0
2016-02-25 10:30:00,39.27,39.27,39.04,39.06,31988.0,31.5583,31.5583,31.3734,31.3895,31988.0
2016-02-25 10:40:00,39.05,39.17,39.01,39.04,24051.0,31.3815,31.4779,31.3493,31.3734,24051.0
2016-02-25 10:50:00,39.07,39.19,39.03,39.04,43613.0,31.3975,31.494,31.3654,31.3734,43613.0
2016-02-25 11:00:00,39.04,39.21,39.01,39.2,47769.0,31.3734,31.51,31.3493,31.502,47769.0
2016-02-25 11:10:00,39.19,39.2,39.0,39.0,29895.0,31.494,31.502,31.3413,31.3413,29895.0
2016-02-25 11:20:00,39.0,39.2,39.0,39.19,32371.0,31.3413,31.502,31.3413,31.494,32371.0
2016-02-25 11:30:00,39.19,39.24,39.15,39.22,29816.0,31.494,31.5342,31.4618,31.5181,29816.0
2016-02-25 11:40:00,39.22,39.22,39.13,39.16,26545.0,31.5181,31.5181,31.4458,31.4699,26545.0
2016-02-25 11:50:00,39.16,39.29,39.16,39.24,31706.0,31.4699,31.5743,31.4699,31.5342,31706.0
2016-02-25 12:00:00,39.24,39.29,39.24,39.28,18914.0,31.5342,31.5743,31.5342,31.5663,18914.0
2016-02-25 12:10:00,39.27,39.32,39.25,39.25,22854.0,31.5583,31.5984,31.5422,31.5422,22854.0
2016-02-25 12:20:00,39.26,39.28,39.21,39.28,15760.0,31.5502,31.5663,31.51,31.5663,15760.0
2016-02-25 12:30:00,39.28,39.29,39.21,39.24,35846.0,31.5663,31.5743,31.51,31.5342,35846.0
2016-02-25 12:40:00,39.22,39.24,39.16,39.21,19873.0,31.5181,31.5342,31.4699,31.51,19873.0
2016-02-25 12:50:00,39.21,39.29,39.2,39.28,23959.0,31.51,31.5743,31.502,31.5663,23959.0
2016-02-25 13:00:00,39.28,39.34,39.27,39.32,15076.0,31.5663,31.6145,31.5583,31.5984,15076.0
2016-02-25 13:10:00,39.32,39.4,39.31,39.39,37550.0,31.5984,31.6627,31.5904,31.6547,37550.0
2016-02-25 13:20:00,39.4,39.54,39.39,39.52,40618.0,31.6627,31.7752,31.6547,31.7592,40618.0
2016-02-25 13:30:00,39.51,39.63,39.49,39.61,35223.0,31.7511,31.8476,31.7351,31.8315,35223.0
2016-02-25 13:40:00,39.61,39.69,39.6,39.63,44179.0,31.8315,31.8958,31.8235,31.8476,44179.0
2016-02-25 13:50:00,39.63,39.64,39.58,39.59,68805.0,31.8476,31.8556,31.8074,31.8154,68805.0
2016-02-25 14:00:00,39.6,39.61,39.5,39.54,36548.0,31.8235,31.8315,31.7431,31.7752,36548.0
2016-02-25 14:10:00,39.54,39.6,39.54,39.59,23353.0,31.7752,31.8235,31.7752,31.8154,23353.0
2016-02-25 14:20:00,39.59,39.61,39.49,39.5,33512.0,31.8154,31.8315,31.7351,31.7431,33512.0
2016-02-25 14:30:00,39.5,39.59,39.49,39.55,38591.0,31.7431,31.8154,31.7351,31.7833,38591.0
2016-02-25 14:40:00,39.55,39.57,39.49,39.53,34992.0,31.7833,31.7994,31.7351,31.7672,34992.0
2016-02-25 14:50:00,39.53,39.53,39.46,39.49,16836.0,31.7672,31.7672,31.711,31.7351,16836.0
2016-02-25 15:00:00,39.48,39.56,39.48,39.54,44799.0,31.727,31.7913,31.727,31.7752,44799.0
2016-02-25 15:10:00,39.54,39.54,39.5,39.5,39673.0,31.7752,31.7752,31.7431,31.7431,39673.0
2016-02-25 15:20:00,39.5,39.55,39.5,39.51,41601.0,31.7431,31.7833,31.7431,31.7511,41601.0
2016-02-25 15:30:00,39.51,39.6,39.5,39.6,63868.0,31.7511,31.8235,31.7431,31.8235,63868.0
2016-02-25 15:40:00,39.59,39.68,39.58,39.68,91254.0,31.8154,31.8878,31.8074,31.8878,91254.0
2016-02-25 15:50:00,39.68,39.75,39.67,39.74,273151.0,31.8878,31.944,31.8797,31.936,273151.0
2016-02-26 09:30:00,39.92,40.25,39.7,40.25,74065.0,32.0806,32.3458,31.9038,32.3458,74065.0
2016-02-26 09:40:00,40.26,40.33,39.99,40.06,32205.0,32.3539,32.4101,32.1369,32.1931,32205.0
2016-02-26 09:50:00,40.06,40.39,40.06,40.17,103885.0,32.1931,32.4583,32.1931,32.2815,103885.0
2016-02-26 10:00:00,40.16,40.26,40.08,40.12,26253.0,32.2735,32.3539,32.2092,32.2413,26253.0
2016-02-26 10:10:00,40.09,40.13,40.04,40.07,13874.0,32.2172,32.2494,32.1771,32.2012,13874.0
2016-02-26 10:20:00,40.08,40.08,39.96,40.03,21274.0,32.2092,32.2092,32.1128,32.169,21274.0
2016-02-26 10:30:00,40.04,40.31,40.02,40.24,31630.0,32.1771,32.394,32.161,32.3378,31630.0
2016-02-26 10:40:00,40.25,40.27,40.15,40.25,23274.0,32.3458,32.3619,32.2655,32.3458,23274.0
2016-02-26 10:50:00,40.25,40.25,40.14,40.21,21958.0,32.3458,32.3458,32.2574,32.3137,21958.0
2016-02-26 11:00:00,40.21,40.29,40.15,40.21,32840.0,32.3137,32.378,32.2655,32.3137,32840.0
2016-02-26 11:10:00,40.2,40.24,40.17,40.21,24932.0,32.3056,32.3378,32.2815,32.3137,24932.0
2016-02-26 11:20:00,40.21,40.26,40.06,40.06,27243.0,32.3137,32.3539,32.1931,32.1931,27243.0
2016-02-26 11:30:00,40.06,40.19,40.04,40.11,26047.0,32.1931,32.2976,32.1771,32.2333,26047.0
2016-02-26 11:40:00,40.1,40.23,40.07,40.22,18818.0,32.2253,32.3297,32.2012,32.3217,18818.0
2016-02-26 11:50:00,40.21,40.29,40.19,40.23,27042.0,32.3137,32.378,32.2976,32.3297,27042.0
2016-02-26 12:00:00,40.22,40.22,40.13,40.16,23256.0,32.3217,32.3217,32.2494,32.2735,23256.0
2016-02-26 12:10:00,40.17,40.27,40.13,40.24,16416.0,32.2815,32.3619,32.2494,32.3378,16416.0
2016-02-26 12:20:00,40.25,40.36,40.25,40.35,21345.0,32.3458,32.4342,32.3458,32.4262,21345.0
2016-02-26 12:30:00,40.35,40.38,40.3,40.34,20440.0,32.4262,32.4503,32.386,32.4181,20440.0
2016-02-26 12:40:00,40.34,40.37,40.29,40.33,25264.0,32.4181,32.4423,32.378,32.4101,25264.0
2016-02-26 12:50:00,40.31,40.42,40.3,40.35,33496.0,32.394,32.4824,32.386,32.4262,33496.0
2016-02-26 13:00:00,40.35,40.35,40.25,40.25,34635.0,32.4262,32.4262,32.3458,32.3458,34635.0
2016-02-26 13:10:00,40.25,40.29,40.22,40.23,23764.0,32.3458,32.378,32.3217,32.3297,23764.0
2016-02-26 13:20:00,40.22,40.26,40.17,40.18,38168.0,32.3217,32.3539,32.2815,32.2896,38168.0
2016-02-26 13:30:00,40.19,40.22,40.13,40.14,27137.0,32.2976,32.3217,32.2494,32.2574,27137.0
2016-02-26 13:40:00,40.14,40.14,40.03,40.08,34499.0,32.2574,32.2574,32.169,32.2092,34499.0
2016-02-26 13:50:00,40.08,40.08,40.0,40.03,27935.0,32.2092,32.2092,32.1449,32.169,27935.0
2016-02-26 14:00:00,40.04,40.07,39.97,39.99,29848.0,32.1771,32.2012,32.1208,32.1369,29848.0
2016-02-26 14:10:00,39.98,39.98,39.91,39.91,24620.0,32.1288,32.1288,32.0726,32.0726,24620.0
2016-02-26 14:20:00,39.91,39.94,39.9,39.93,24805.0,32.0726,32.0967,32.0645,32.0887,24805.0
2016-02-26 14:30:00,39.93,39.99,39.84,39.84,44930.0,32.0887,32.1369,32.0163,32.0163,44930.0
2016-02-26 14:40:00,39.82,39.91,39.79,39.91,29994.0,32.0003,32.0726,31.9761,32.0726,29994.0
2016-02-26 14:50:00,39.91,39.93,39.82,39.83,30392.0,32.0726,32.0887,32.0003,32.0083,30392.0
2016-02-26 15:00:00,39.82,39.98,39.81,39.96,26616.0,32.0003,32.1288,31.9922,32.1128,26616.0
2016-02-26 15:10:00,39.96,39.99,39.94,39.98,33146.0,32.1128,32.1369,32.0967,32.1288,33146.0
2016-02-26 15:20:00,39.99,39.99,39.88,39.92,62958.0,32.1369,32.1369,32.0485,32.0806,62958.0
2016-02-26 15:30:00,39.92,39.96,39.9,39.93,124854.0,32.0806,32.1128,32.0645,32.0887,124854.0
2016-02-26 15:40:00,39.93,40.0,39.92,39.96,82115.0,32.0887,32.1449,32.0806,32.1128,82115.0
2016-02-26 15:50:00,39.96,39.99,39.94,39.96,208202.0,32.1128,32.1369,32.0967,32.1128,208202.0
2016-02-29 09:30:00,39.31,39.69,39.14,39.27,139499.0,31.5904,31.8958,31.4538,31.5583,139499.0
2016-02-29 09:40:00,39.25,39.28,39.08,39.27,62716.0,31.5422,31.5663,31.4056,31.5583,62716.0
2016-02-29 09:50:00,39.28,39.52,39.26,39.4,74184.0,31.5663,31.7592,31.5502,31.6627,74184.0
2016-02-29 10:00:00,39.38,39.6,39.3,39.35,121381.0,31.6467,31.8235,31.5824,31.6226,121381.0
2016-02-29 10:10:00,39.35,39.56,39.34,39.44,99433.0,31.6226,31.7913,31.6145,31.6949,99433.0
2016-02-29 10:20:00,39.44,39.59,39.42,39.47,31681.0,31.6949,31.8154,31.6788,31.719,31681.0
2016-02-29 10:30:00,39.5,39.53,39.42,39.5,39454.0,31.7431,31.7672,31.6788,31.7431,39454.0
2016-02-29 10:40:00,39.5,39.55,39.47,39.51,29891.0,31.7431,31.7833,31.719,31.7511,29891.0
2016-02-29 10:50:00,39.5,39.67,39.5,39.62,34661.0,31.7431,31.8797,31.7431,31.8395,34661.0
2016-02-29 11:00:00,39.61,39.74,39.61,39.7,108739.0,31.8315,31.936,31.8315,31.9038,108739.0
2016-02-29 11:10:00,39.71,39.83,39.7,39.8,44486.0,31.9119,32.0083,31.9038,31.9842,44486.0
2016-02-29 11:20:00,39.8,39.85,39.64,39.68,38821.0,31.9842,32.0244,31.8556,31.8878,38821.0
2016-02-29 11:30:00,39.67,39.9,39.67,39.87,72568.0,31.8797,32.0645,31.8797,32.0404,72568.0
2016-02-29 11:40:00,39.86,39.87,39.67,39.67,46405.0,32.0324,32.0404,31.8797,31.8797,46405.0
2016-02-29 11:50:00,39.66,39.72,39.65,39.7,38641.0,31.8717,31.9199,31.8636,31.9038,38641.0
2016-02-29 12:00:00,39.7,39.75,39.68,39.71,31146.0,31.9038,31.944,31.8878,31.9119,31146.0
2016-02-29 12:10:00,39.72,39.74,39.69,39.71,20872.0,31.9199,31.936,31.8958,31.9119,20872.0
2016-02-29 12:20:00,39.73,39.75,39.63,39.65,47210.0,31.9279,31.944,31.8476,31.8636,47210.0
2016-02-29 12:30:00,39.65,39.65,39.54,39.56,27416.0,31.8636,31.8636,31.7752,31.7913,27416.0
2016-02-29 12:40:00,39.56,39.61,39.52,39.52,18645.0,31.7913,31.8315,31.7592,31.7592,18645.0
2016-02-29 12:50:00,39.52,39.61,39.49,39.61,34521.0,31.7592,31.8315,31.7351,31.8315,34521.0
2016-02-29 13:00:00,39.6,39.71,39.57,39.69,25011.0,31.8235,31.9119,31.7994,31.8958,25011.0
2016-02-29 13:10:00,39.69,39.78,39.68,39.77,22347.0,31.8958,31.9681,31.8878,31.9601,22347.0
2016-02-29 13:20:00,39.77,39.79,39.72,39.74,12842.0,31.9601,31.9761,31.9199,31.936,12842.0
2016-02-29 13:30:00,39.73,39.74,39.67,39.73,17902.0,31.9279,31.936,31.8797,31.9279,17902.0
2016-02-29 13:40:00,39.74,39.76,39.7,39.75,20131.0,31.936,31.952,31.9038,31.944,20131.0
2016-02-29 13:50:00,39.76,39.78,39.72,39.72,22882.0,31.952,31.9681,31.9199,31.9199,22882.0
2016-02-29 14:00:00,39.72,39.75,39.63,39.63,22627.0,31.9199,31.944,31.8476,31.8476,22627.0
2016-02-29 14:10:00,39.63,39.64,39.57,39.58,29189.0,31.8476,31.8556,31.7994,31.8074,29189.0
2016-02-29 14:20:00,39.57,39.58,39.49,39.58,31629.0,31.7994,31.8074,31.7351,31.8074,31629.0
2016-02-29 14:30:00,39.57,39.59,39.52,39.55,26065.0,31.7994,31.8154,31.7592,31.7833,26065.0
2016-02-29 14:40:00,39.56,39.57,39.48,39.5,36347.0,31.7913,31.7994,31.727,31.7431,36347.0
2016-02-29 14:50:00,39.5,39.51,39.42,39.44,27200.0,31.7431,31.7511,31.6788,31.6949,27200.0
2016-02-29 15:00:00,39.44,39.44,39.38,39.4,54822.0,31.6949,31.6949,31.6467,31.6627,54822.0
2016-02-29 15:10:00,39.4,39.42,39.32,39.32,54376.0,31.6627,31.6788,31.5984,31.5984,54376.0
2016-02-29 15:20:00,39.33,39.46,39.32,39.44,72603.0,31.6065,31.711,31.5984,31.6949,72603.0
2016-02-29 15:30:00,39.43,39.48,39.39,39.46,72016.0,31.6868,31.727,31.6547,31.711,72016.0
2016-02-29 15:40:00,39.47,39.47,39.4,39.44,87136.0,31.719,31.719,31.6627,31.6949,87136.0
2016-02-29 15:50:00,39.44,39.44,39.33,39.33,265899.0,31.6949,31.6949,31.6065,31.6065,265899.0
2016-03-01 09:30:00,39.96,40.11,39.82,39.84,64039.0,32.1128,32.2333,32.0003,32.0163,64039.0
2016-03-01 09:40:00,39.84,39.86,39.62,39.77,36518.0,32.0163,32.0324,31.8395,31.9601,36518.0
2016-03-01 09:50:00,39.79,39.95,39.76,39.9,26120.0,31.9761,32.1047,31.952,32.0645,26120.0
2016-03-01 10:00:00,39.94,40.11,39.94,40.08,41306.0,32.0967,32.2333,32.0967,32.2092,41306.0
2016-03-01 10:10:00,40.08,40.17,39.99,40.17,85753.0,32.2092,32.2815,32.1369,32.2815,85753.0
2016-03-01 10:20:00,40.17,40.62,40.17,40.62,89978.0,32.2815,32.6432,32.2815,32.6432,89978.0
2016-03-01 10:30:00,40.62,40.63,40.52,40.57,41256.0,32.6432,32.6512,32.5628,32.603,41256.0
2016-03-01 10:40:00,40.56,40.69,40.56,40.57,84937.0,32.5949,32.6994,32.5949,32.603,84937.0
2016-03-01 10:50:00,40.58,40.62,40.42,40.54,64891.0,32.611,32.6432,32.4824,32.5789,64891.0
2016-03-01 11:00:00,40.52,40.66,40.52,40.63,33596.0,32.5628,32.6753,32.5628,32.6512,33596.0
2016-03-01 11:10:00,40.64,40.75,40.63,40.75,44027.0,32.6592,32.7476,32.6512,32.7476,44027.0
2016-03-01 11:20:00,40.72,40.88,40.66,40.85,57563.0,32.7235,32.8521,32.6753,32.828,57563.0
2016-03-01 11:30:00,40.85,40.95,40.83,40.94,55707.0,32.828,32.9084,32.8119,32.9003,55707.0
2016-03-01 11:40:00,40.95,41.02,40.93,40.96,62266.0,32.9084,32.9646,32.8923,32.9164,62266.0
2016-03-01 11:50:00,40.96,41.04,40.95,41.01,32008.0,32.9164,32.9807,32.9084,32.9566,32008.0
2016-03-01 12:00:00,41.01,41.07,40.97,41.04,34827.0,32.9566,33.0048,32.9244,32.9807,34827.0
2016-03-01 12:10:00,41.03,41.06,40.97,41.01,53773.0,32.9726,32.9968,32.9244,32.9566,53773.0
2016-03-01 12:20:00,41.01,41.11,41.01,41.1,37029.0,32.9566,33.0369,32.9566,33.0289,37029.0
2016-03-01 12:30:00,41.11,41.12,40.98,40.98,27858.0,33.0369,33.045,32.9325,32.9325,27858.0
2016-03-01 12:40:00,40.98,41.08,40.95,41.03,25178.0,32.9325,33.0128,32.9084,32.9726,25178.0
2016-03-01 12:50:00,41.03,41.09,41.02,41.04,34253.0,32.9726,33.0209,32.9646,32.9807,34253.0
2016-03-01 13:00:00,41.04,41.05,40.98,41.01,26020.0,32.9807,32.9887,32.9325,32.9566,26020.0
2016-03-01 13:10:00,41.01,41.11,40.97,41.08,21309.0,32.9566,33.0369,32.9244,33.0128,21309.0
2016-03-01 13:20:00,41.07,41.15,41.06,41.14,20755.0,33.0048,33.0691,32.9968,33.061,20755.0
2016-03-01 13:30:00,41.14,41.18,41.13,41.15,33159.0,33.061,33.0932,33.053,33.0691,33159.0
2016-03-01 13:40:00,41.15,41.2,41.12,41.14,31421.0,33.0691,33.1093,33.045,33.061,31421.0
2016-03-01 13:50:00,41.13,41.14,40.94,40.96,29540.0,33.053,33.061,32.9003,32.9164,29540.0
2016-03-01 14:00:00,40.96,41.02,40.95,40.99,28831.0,32.9164,32.9646,32.9084,32.9405,28831.0
2016-03-01 14:10:00,40.98,40.98,40.85,40.88,29232.0,32.9325,32.9325,32.828,32.8521,29232.0
2016-03-01 14:20:00,40.88,40.92,40.84,40.87,36325.0,32.8521,32.8842,32.82,32.8441,36325.0
2016-03-01 14:30:00,40.87,40.97,40.87,40.95,27891.0,32.8441,32.9244,32.8441,32.9084,27891.0
2016-03-01 14:40:00,40.94,40.96,40.9,40.92,23269.0,32.9003,32.9164,32.8682,32.8842,23269.0
2016-03-01 14:50:00,40.93,40.98,40.9,40.97,27482.0,32.8923,32.9325,32.8682,32.9244,27482.0
2016-03-01 15:00:00,40.98,41.08,40.97,41.08,66436.0,32.9325,33.0128,32.9244,33.0128,66436.0
2016-03-01 15:10:00,41.07,41.07,41.01,41.02,45608.0,33.0048,33.0048,32.9566,32.9646,45608.0
2016-03-01 15:20:00,41.02,41.03,40.99,41.01,33964.0,32.9646,32.9726,32.9405,32.9566,33964.0
2016-03-01 15:30:00,41.02,41.06,40.97,40.98,75652.0,32.9646,32.9968,32.9244,32.9325,75652.0
2016-03-01 15:40:00,40.98,41.01,40.93,40.93,72333.0,32.9325,32.9566,32.8923,32.8923,72333.0
2016-03-01 15:50:00,40.93,40.98,40.93,40.97,157996.0,32.8923,32.9325,32.8923,32.9244,157996.0
2016-03-02 09:30:00,41.35,41.8,41.21,41.65,115065.0,33.2298,33.5914,33.1173,33.4709,115065.0
2016-03-02 09:40:00,41.67,41.75,41.63,41.7,45876.0,33.487,33.5512,33.4548,33.5111,45876.0
2016-03-02 09:50:00,41.72,41.8,41.31,41.31,62470.0,33.5271,33.5914,33.1977,33.1977,62470.0
2016-03-02 10:00:00,41.31,41.54,41.31,41.51,40071.0,33.1977,33.3825,33.1977,33.3584,40071.0
2016-03-02 10:10:00,41.52,41.63,41.46,41.53,50193.0,33.3664,33.4548,33.3182,33.3745,50193.0
2016-03-02 10:20:00,41.55,41.63,41.52,41.62,39772.0,33.3905,33.4548,33.3664,33.4468,39772.0
2016-03-02 10:30:00,41.6,41.6,41.41,41.57,50601.0,33.4307,33.4307,33.278,33.4066,50601.0
2016-03-02 10:40:00,41.57,41.67,41.52,41.66,36509.0,33.4066,33.487,33.3664,33.4789,36509.0
2016-03-02 10:50:00,41.65,41.86,41.65,41.85,43118.0,33.4709,33.6396,33.4709,33.6316,43118.0
2016-03-02 11:00:00,41.83,41.95,41.81,41.89,70320.0,33.6155,33.712,33.5995,33.6638,70320.0
2016-03-02 11:10:00,41.9,41.97,41.78,41.81,46402.0,33.6718,33.728,33.5754,33.5995,46402.0
2016-03-02 11:20:00,41.8,41.81,41.71,41.77,48360.0,33.5914,33.5995,33.5191,33.5673,48360.0
2016-03-02 11:30:00,41.78,41.84,41.74,41.76,40100.0,33.5754,33.6236,33.5432,33.5593,40100.0
2016-03-02 11:40:00,41.76,41.84,41.64,41.64,163778.0,33.5593,33.6236,33.4629,33.4629,163778.0
2016-03-02 11:50:00,41.65,41.73,41.56,41.57,74012.0,33.4709,33.5352,33.3986,33.4066,74012.0
2016-03-02 12:00:00,41.58,41.62,41.53,41.56,30317.0,33.4146,33.4468,33.3745,33.3986,30317.0
2016-03-02 12:10:00,41.56,41.63,41.54,41.58,18600.0,33.3986,33.4548,33.3825,33.4146,18600.0
2016-03-02 12:20:00,41.58,41.62,41.52,41.55,27511.0,33.4146,33.4468,33.3664,33.3905,27511.0
2016-03-02 12:30:00,41.55,41.63,41.5,41.62,28353.0,33.3905,33.4548,33.3503,33.4468,28353.0
2016-03-02 12:40:00,41.63,41.7,41.63,41.68,20996.0,33.4548,33.5111,33.4548,33.495,20996.0
2016-03-02 12:50:00,41.68,41.71,41.66,41.69,31204.0,33.495,33.5191,33.4789,33.503,31204.0
2016-03-02 13:00:00,41.69,41.76,41.67,41.76,29086.0,33.503,33.5593,33.487,33.5593,29086.0
2016-03-02 13:10:00,41.74,41.89,41.71,41.89,47334.0,33.5432,33.6638,33.5191,33.6638,47334.0
2016-03-02 13:20:00,41.9,41.93,41.84,41.86,34663.0,33.6718,33.6959,33.6236,33.6396,34663.0
2016-03-02 13:30:00,41.87,41.88,41.82,41.88,22024.0,33.6477,33.6557,33.6075,33.6557,22024.0
2016-03-02 13:40:00,41.88,41.94,41.87,41.9,47841.0,33.6557,33.7039,33.6477,33.6718,47841.0
2016-03-02 13:50:00,41.88,41.89,41.76,41.76,19814.0,33.6557,33.6638,33.5593,33.5593,19814.0
2016-03-02 14:00:00,41.76,41.93,41.76,41.82,40031.0,33.5593,33.6959,33.5593,33.6075,40031.0
2016-03-02 14:10:00,41.83,41.87,41.78,41.85,34368.0,33.6155,33.6477,33.5754,33.6316,34368.0
2016-03-02 14:20:00,41.85,41.97,41.84,41.96,41969.0,33.6316,33.728,33.6236,33.72,41969.0
2016-03-02 14:30:00,41.96,42.01,41.94,41.99,92538.0,33.72,33.7602,33.7039,33.7441,92538.0
2016-03-02 14:40:00,41.98,42.15,41.98,42.09,78397.0,33.7361,33.8727,33.7361,33.8245,78397.0
2016-03-02 14:50:00,42.1,42.12,42.02,42.02,49510.0,33.8325,33.8486,33.7682,33.7682,49510.0
2016-03-02 15:00:00,42.01,42.09,42.0,42.03,91705.0,33.7602,33.8245,33.7522,33.7763,91705.0
2016-03-02 15:10:00,42.03,42.05,41.98,41.98,57222.0,33.7763,33.7923,33.7361,33.7361,57222.0
2016-03-02 15:20:00,41.98,42.0,41.94,41.98,76224.0,33.7361,33.7522,33.7039,33.7361,76224.0
2016-03-02 15:30:00,41.97,42.09,41.93,42.07,109871.0,33.728,33.8245,33.6959,33.8084,109871.0
2016-03-02 15:40:00,42.08,42.14,42.05,42.14,139906.0,33.8164,33.8647,33.7923,33.8647,139906.0
2016-03-02 15:50:00,42.14,42.31,42.13,42.24,418210.0,33.8647,34.0013,33.8566,33.945,418210.0
2016-03-03 09:30:00,42.29,42.71,42.23,42.52,121450.0,33.9852,34.3227,33.937,34.17,121450.0
2016-03-03 09:40:00,42.52,42.73,42.46,42.73,180839.0,34.17,34.3388,34.1218,34.3388,180839.0
2016-03-03 09:50:00,42.73,42.78,42.58,42.59,79802.0,34.3388,34.379,34.2183,34.2263,79802.0
2016-03-03 10:00:00,42.6,42.77,42.45,42.73,81438.0,34.2343,34.3709,34.1138,34.3388,81438.0
2016-03-03 10:10:00,42.72,42.78,42.62,42.76,78014.0,34.3308,34.379,34.2504,34.3629,78014.0
2016-03-03 10:20:00,42.75,42.91,42.72,42.9,80167.0,34.3549,34.4835,34.3308,34.4754,80167.0
2016-03-03 10:30:00,42.9,42.98,42.78,42.91,109924.0,34.4754,34.5397,34.379,34.4835,109924.0
2016-03-03 10:40:00,42.92,43.09,42.9,43.03,113931.0,34.4915,34.6281,34.4754,34.5799,113931.0
2016-03-03 10:50:00,43.03,43.16,43.02,43.05,63477.0,34.5799,34.6844,34.5719,34.596,63477.0
2016-03-03 11:00:00,43.04,43.19,42.97,43.15,100526.0,34.5879,34.7085,34.5317,34.6763,100526.0
2016-03-03 11:10:00,43.16,43.21,43.07,43.09,136210.0,34.6844,34.7245,34.612,34.6281,136210.0
2016-03-03 11:20:00,43.09,43.11,42.93,42.94,117847.0,34.6281,34.6442,34.4995,34.5076,117847.0
2016-03-03 11:30:00,42.94,43.05,42.88,43.04,60468.0,34.5076,34.596,34.4593,34.5879,60468.0
2016-03-03 11:40:00,43.04,43.08,43.01,43.04,48975.0,34.5879,34.6201,34.5638,34.5879,48975.0
2016-03-03 11:50:00,43.05,43.1,42.98,43.1,60731.0,34.596,34.6361,34.5397,34.6361,60731.0
2016-03-03 12:00:00,43.1,43.13,42.97,42.99,76665.0,34.6361,34.6602,34.5317,34.5477,76665.0
2016-03-03 12:10:00,42.99,43.02,42.95,42.96,63715.0,34.5477,34.5719,34.5156,34.5236,63715.0
2016-03-03 12:20:00,42.96,43.02,42.96,42.96,94294.0,34.5236,34.5719,34.5236,34.5236,94294.0
2016-03-03 12:30:00,42.95,43.01,42.95,43.0,67863.0,34.5156,34.5638,34.5156,34.5558,67863.0
2016-03-03 12:40:00,43.01,43.01,42.96,42.99,61695.0,34.5638,34.5638,34.5236,34.5477,61695.0
2016-03-03 12:50:00,42.98,43.0,42.94,42.97,49789.0,34.5397,34.5558,34.5076,34.5317,49789.0
2016-03-03 13:00:00,42.98,43.04,42.97,43.01,70036.0,34.5397,34.5879,34.5317,34.5638,70036.0
2016-03-03 13:10:00,43.02,43.03,42.98,43.0,42695.0,34.5719,34.5799,34.5397,34.5558,42695.0
2016-03-03 13:20:00,43.0,43.0,42.75,42.77,46627.0,34.5558,34.5558,34.3549,34.3709,46627.0
2016-03-03 13:30:00,42.78,42.88,42.75,42.88,46052.0,34.379,34.4593,34.3549,34.4593,46052.0
2016-03-03 13:40:00,42.89,42.9,42.8,42.89,53111.0,34.4674,34.4754,34.3951,34.4674,53111.0
2016-03-03 13:50:00,42.9,42.93,42.78,42.83,48177.0,34.4754,34.4995,34.379,34.4192,48177.0
2016-03-03 14:00:00,42.84,42.86,42.78,42.84,57195.0,34.4272,34.4433,34.379,34.4272,57195.0
2016-03-03 14:10:00,42.83,42.84,42.71,42.71,46239.0,34.4192,34.4272,34.3227,34.3227,46239.0
2016-03-03 14:20:00,42.72,42.8,42.63,42.65,58779.0,34.3308,34.3951,34.2584,34.2745,58779.0
2016-03-03 14:30:00,42.64,42.69,42.6,42.66,90152.0,34.2665,34.3067,34.2343,34.2825,90152.0
2016-03-03 14:40:00,42.66,42.72,42.63,42.64,47677.0,34.2825,34.3308,34.2584,34.2665,47677.0
2016-03-03 14:50:00,42.63,42.64,42.54,42.59,55951.0,34.2584,34.2665,34.1861,34.2263,55951.0
2016-03-03 15:00:00,42.59,42.69,42.55,42.57,64048.0,34.2263,34.3067,34.1941,34.2102,64048.0
2016-03-03 15:10:00,42.57,42.61,42.14,42.44,211165.0,34.2102,34.2424,33.8647,34.1057,211165.0
2016-03-03 15:20:00,42.44,42.72,42.44,42.67,113712.0,34.1057,34.3308,34.1057,34.2906,113712.0
2016-03-03 15:30:00,42.67,42.81,42.66,42.74,104730.0,34.2906,34.4031,34.2825,34.3468,104730.0
2016-03-03 15:40:00,42.74,42.77,42.72,42.76,113455.0,34.3468,34.3709,34.3308,34.3629,113455.0
2016-03-03 15:50:00,42.76,42.79,42.73,42.75,262603.0,34.3629,34.387,34.3388,34.3549,262603.0
2016-03-04 09:30:00,42.95,42.95,42.58,42.64,81218.0,34.5156,34.5156,34.2183,34.2665,81218.0
2016-03-04 09:40:00,42.62,42.62,42.2,42.33,79014.0,34.2504,34.2504,33.9129,34.0174,79014.0
2016-03-04 09:50:00,42.32,42.52,42.27,42.43,56028.0,34.0093,34.17,33.9691,34.0977,56028.0
2016-03-04 10:00:00,42.45,42.63,42.3,42.62,149611.0,34.1138,34.2584,33.9932,34.2504,149611.0
2016-03-04 10:10:00,42.63,42.85,42.61,42.78,54651.0,34.2584,34.4352,34.2424,34.379,54651.0
2016-03-04 10:20:00,42.76,42.93,42.74,42.91,41509.0,34.3629,34.4995,34.3468,34.4835,41509.0
2016-03-04 10:30:00,42.91,43.3,42.91,43.18,158625.0,34.4835,34.7969,34.4835,34.7004,158625.0
2016-03-04 10:40:00,43.19,43.39,43.19,43.39,58179.0,34.7085,34.8692,34.7085,34.8692,58179.0
2016-03-04 10:50:00,43.38,43.49,43.37,43.44,91397.0,34.8612,34.9496,34.8531,34.9094,91397.0
2016-03-04 11:00:00,43.45,43.55,43.41,43.5,84944.0,34.9174,34.9978,34.8853,34.9576,84944.0
2016-03-04 11:10:00,43.53,43.68,43.52,43.67,85407.0,34.9817,35.1022,34.9737,35.0942,85407.0
2016-03-04 11:20:00,43.66,43.7,43.43,43.43,197543.0,35.0862,35.1183,34.9013,34.9013,197543.0
2016-03-04 11:30:00,43.45,43.57,43.42,43.54,56325.0,34.9174,35.0138,34.8933,34.9897,56325.0
2016-03-04 11:40:00,43.54,43.82,43.53,43.82,139750.0,34.9897,35.2147,34.9817,35.2147,139750.0
2016-03-04 11:50:00,43.82,43.84,43.64,43.71,64808.0,35.2147,35.2308,35.0701,35.1264,64808.0
2016-03-04 12:00:00,43.72,43.73,43.6,43.63,51871.0,35.1344,35.1424,35.038,35.0621,51871.0
2016-03-04 12:10:00,43.62,43.62,43.51,43.58,40014.0,35.054,35.054,34.9656,35.0219,40014.0
2016-03-04 12:20:00,43.58,43.64,43.52,43.6,41866.0,35.0219,35.0701,34.9737,35.038,41866.0
2016-03-04 12:30:00,43.59,43.71,43.59,43.65,27973.0,35.0299,35.1264,35.0299,35.0781,27973.0
2016-03-04 12:40:00,43.66,43.7,43.54,43.56,54233.0,35.0862,35.1183,34.9897,35.0058,54233.0
2016-03-04 12:50:00,43.57,43.74,43.57,43.68,56730.0,35.0138,35.1505,35.0138,35.1022,56730.0
2016-03-04 13:00:00,43.69,43.74,43.56,43.57,53601.0,35.1103,35.1505,35.0058,35.0138,53601.0
2016-03-04 13:10:00,43.57,43.59,43.5,43.54,54437.0,35.0138,35.0299,34.9576,34.9897,54437.0
2016-03-04 13:20:00,43.52,43.63,43.52,43.6,44062.0,34.9737,35.0621,34.9737,35.038,44062.0
2016-03-04 13:30:00,43.59,43.59,43.43,43.56,46725.0,35.0299,35.0299,34.9013,35.0058,46725.0
2016-03-04 13:40:00,43.56,43.58,43.37,43.39,60299.0,35.0058,35.0219,34.8531,34.8692,60299.0
2016-03-04 13:50:00,43.38,43.42,43.34,43.35,47065.0,34.8612,34.8933,34.829,34.837,47065.0
2016-03-04 14:00:00,43.35,43.37,43.14,43.15,75355.0,34.837,34.8531,34.6683,34.6763,75355.0
2016-03-04 14:10:00,43.14,43.18,43.0,43.01,66259.0,34.6683,34.7004,34.5558,34.5638,66259.0
2016-03-04 14:20:00,43.01,43.03,42.9,42.94,57596.0,34.5638,34.5799,34.4754,34.5076,57596.0
2016-03-04 14:30:00,42.93,43.11,42.91,42.99,44098.0,34.4995,34.6442,34.4835,34.5477,44098.0
2016-03-04 14:40:00,42.99,42.99,42.77,42.82,85550.0,34.5477,34.5477,34.3709,34.4111,85550.0
2016-03-04 14:50:00,42.83,42.85,42.61,42.83,67448.0,34.4192,34.4352,34.2424,34.4192,67448.0
2016-03-04 15:00:00,42.84,42.98,42.76,42.98,51362.0,34.4272,34.5397,34.3629,34.5397,51362.0
2016-03-04 15:10:00,42.99,43.01,42.82,43.0,48697.0,34.5477,34.5638,34.4111,34.5558,48697.0
2016-03-04 15:20:00,43.01,43.03,42.94,43.03,45141.0,34.5638,34.5799,34.5076,34.5799,45141.0
2016-03-04 15:30:00,43.02,43.07,42.9,42.93,61046.0,34.5719,34.612,34.4754,34.4995,61046.0
2016-03-04 15:40:00,42.92,43.07,42.91,42.97,129774.0,34.4915,34.612,34.4835,34.5317,129774.0
2016-03-04 15:50:00,42.97,43.01,42.91,42.95,229091.0,34.5317,34.5638,34.4835,34.5156,229091.0
2016-03-07 09:30:00,43.16,43.68,43.0,43.62,65196.0,34.6844,35.1022,34.5558,35.054,65196.0
2016-03-07 09:40:00,43.56,43.64,43.32,43.59,59442.0,35.0058,35.0701,34.8129,35.0299,59442.0
2016-03-07 09:50:00,43.6,43.62,43.26,43.29,85036.0,35.038,35.054,34.7647,34.7888,85036.0
2016-03-07 10:00:00,43.27,43.59,43.16,43.52,119795.0,34.7728,35.0299,34.6844,34.9737,119795.0
2016-03-07 10:10:00,43.55,43.77,43.51,43.77,53681.0,34.9978,35.1746,34.9656,35.1746,53681.0
2016-03-07 10:20:00,43.76,43.86,43.62,43.79,42830.0,35.1665,35.2469,35.054,35.1906,42830.0
2016-03-07 10:30:00,43.8,44.09,43.79,44.09,127842.0,35.1987,35.4317,35.1906,35.4317,127842.0
2016-03-07 10:40:00,44.09,44.25,44.07,44.1,142015.0,35.4317,35.5603,35.4157,35.4398,142015.0
2016-03-07 10:50:00,44.1,44.28,44.06,44.28,84210.0,35.4398,35.5844,35.4076,35.5844,84210.0
2016-03-07 11:00:00,44.29,44.46,44.21,44.44,72484.0,35.5925,35.7291,35.5282,35.713,72484.0
2016-03-07 11:10:00,44.46,44.52,44.2,44.33,205045.0,35.7291,35.7773,35.5201,35.6246,205045.0
2016-03-07 11:20:00,44.32,44.36,44.2,44.22,99432.0,35.6166,35.6487,35.5201,35.5362,99432.0
2016-03-07 11:30:00,44.22,44.5,44.21,44.49,91846.0,35.5362,35.7612,35.5282,35.7532,91846.0
2016-03-07 11:40:00,44.49,44.53,44.31,44.35,55920.0,35.7532,35.7853,35.6085,35.6407,55920.0
2016-03-07 11:50:00,44.36,44.43,44.34,44.42,78372.0,35.6487,35.705,35.6326,35.6969,78372.0
2016-03-07 12:00:00,44.42,44.46,44.34,44.37,66486.0,35.6969,35.7291,35.6326,35.6567,66486.0
2016-03-07 12:10:00,44.37,44.4,44.3,44.36,76903.0,35.6567,35.6809,35.6005,35.6487,76903.0
2016-03-07 12:20:00,44.35,44.38,44.26,44.35,55530.0,35.6407,35.6648,35.5683,35.6407,55530.0
2016-03-07 12:30:00,44.36,44.5,44.36,44.42,56202.0,35.6487,35.7612,35.6487,35.6969,56202.0
2016-03-07 12:40:00,44.43,44.45,44.35,44.39,28310.0,35.705,35.721,35.6407,35.6728,28310.0
2016-03-07 12:50:00,44.38,44.49,44.38,44.47,32707.0,35.6648,35.7532,35.6648,35.7371,32707.0
2016-03-07 13:00:00,44.47,44.48,44.43,44.47,31584.0,35.7371,35.7451,35.705,35.7371,31584.0
2016-03-07 13:10:00,44.46,44.5,44.34,44.37,29836.0,35.7291,35.7612,35.6326,35.6567,29836.0
2016-03-07 13:20:00,44.37,44.37,44.25,44.34,37781.0,35.6567,35.6567,35.5603,35.6326,37781.0
2016-03-07 13:30:00,44.35,44.35,44.24,44.27,42222.0,35.6407,35.6407,35.5523,35.5764,42222.0
2016-03-07 13:40:00,44.26,44.3,44.25,44.29,29139.0,35.5683,35.6005,35.5603,35.5925,29139.0
2016-03-07 13:50:00,44.29,44.36,44.24,44.27,72836.0,35.5925,35.6487,35.5523,35.5764,72836.0
2016-03-07 14:00:00,44.27,44.43,44.27,44.41,88220.0,35.5764,35.705,35.5764,35.6889,88220.0
2016-03-07 14:10:00,44.41,44.44,44.38,44.38,41390.0,35.6889,35.713,35.6648,35.6648,41390.0
2016-03-07 14:20:00,44.37,44.41,44.26,44.27,52697.0,35.6567,35.6889,35.5683,35.5764,52697.0
2016-03-07 14:30:00,44.27,44.3,44.22,44.23,57996.0,35.5764,35.6005,35.5362,35.5442,57996.0
2016-03-07 14:40:00,44.24,44.42,44.21,44.42,77753.0,35.5523,35.6969,35.5282,35.6969,77753.0
2016-03-07 14:50:00,44.42,44.49,44.41,44.44,43984.0,35.6969,35.7532,35.6889,35.713,43984.0
2016-03-07 15:00:00,44.45,44.5,44.37,44.5,57995.0,35.721,35.7612,35.6567,35.7612,57995.0
2016-03-07 15:10:00,44.5,44.68,44.48,44.65,126596.0,35.7612,35.9059,35.7451,35.8818,126596.0
2016-03-07 15:20:00,44.64,44.68,44.52,44.66,94981.0,35.8737,35.9059,35.7773,35.8898,94981.0
2016-03-07 15:30:00,44.66,44.72,44.59,44.72,142131.0,35.8898,35.938,35.8335,35.938,142131.0
2016-03-07 15:40:00,44.72,44.72,44.61,44.67,121636.0,35.938,35.938,35.8496,35.8978,121636.0
2016-03-07 15:50:00,44.67,44.77,44.66,44.77,223017.0,35.8978,35.9782,35.8898,35.9782,223017.0
2016-03-08 09:30:00,44.14,44.95,44.08,44.67,244473.0,35.4719,36.1228,35.4237,35.8978,244473.0
2016-03-08 09:40:00,44.65,44.93,44.6,44.64,115115.0,35.8818,36.1068,35.8416,35.8737,115115.0
2016-03-08 09:50:00,44.63,44.69,44.17,44.25,103087.0,35.8657,35.9139,35.496,35.5603,103087.0
2016-03-08 10:00:00,44.24,44.45,44.04,44.24,58306.0,35.5523,35.721,35.3915,35.5523,58306.0
2016-03-08 10:10:00,44.24,44.55,44.24,44.39,102704.0,35.5523,35.8014,35.5523,35.6728,102704.0
2016-03-08 10:20:00,44.39,44.64,44.37,44.53,66387.0,35.6728,35.8737,35.6567,35.7853,66387.0
2016-03-08 10:30:00,44.52,44.55,44.4,44.49,63091.0,35.7773,35.8014,35.6809,35.7532,63091.0
2016-03-08 10:40:00,44.48,44.48,44.26,44.31,64546.0,35.7451,35.7451,35.5683,35.6085,64546.0
2016-03-08 10:50:00,44.32,44.4,44.25,44.3,63048.0,35.6166,35.6809,35.5603,35.6005,63048.0
2016-03-08 11:00:00,44.29,44.63,44.28,44.58,62593.0,35.5925,35.8657,35.5844,35.8255,62593.0
2016-03-08 11:10:00,44.58,44.6,44.35,44.41,36510.0,35.8255,35.8416,35.6407,35.6889,36510.0
2016-03-08 11:20:00,44.41,44.54,44.33,44.44,49673.0,35.6889,35.7934,35.6246,35.713,49673.0
2016-03-08 11:30:00,44.43,44.56,44.37,44.4,42818.0,35.705,35.8094,35.6567,35.6809,42818.0
2016-03-08 11:40:00,44.39,44.45,44.25,44.3,54480.0,35.6728,35.721,35.5603,35.6005,54480.0
2016-03-08 11:50:00,44.31,44.51,44.31,44.46,48186.0,35.6085,35.7692,35.6085,35.7291,48186.0
2016-03-08 12:00:00,44.45,44.52,44.35,44.45,45771.0,35.721,35.7773,35.6407,35.721,45771.0
2016-03-08 12:10:00,44.47,44.48,44.38,44.48,34572.0,35.7371,35.7451,35.6648,35.7451,34572.0
2016-03-08 12:20:00,44.48,44.51,44.41,44.47,49405.0,35.7451,35.7692,35.6889,35.7371,49405.0
2016-03-08 12:30:00,44.47,44.49,44.3,44.4,124091.0,35.7371,35.7532,35.6005,35.6809,124091.0
2016-03-08 12:40:00,44.41,44.46,44.31,44.41,58694.0,35.6889,35.7291,35.6085,35.6889,58694.0
2016-03-08 12:50:00,44.4,44.48,44.35,44.45,73810.0,35.6809,35.7451,35.6407,35.721,73810.0
2016-03-08 13:00:00,44.43,44.45,44.3,44.35,101846.0,35.705,35.721,35.6005,35.6407,101846.0
2016-03-08 13:10:00,44.35,44.43,44.3,44.4,41747.0,35.6407,35.705,35.6005,35.6809,41747.0
2016-03-08 13:20:00,44.4,44.58,44.39,44.49,62525.0,35.6809,35.8255,35.6728,35.7532,62525.0
2016-03-08 13:30:00,44.49,44.65,44.45,44.58,69816.0,35.7532,35.8818,35.721,35.8255,69816.0
2016-03-08 13:40:00,44.58,44.63,44.52,44.54,50556.0,35.8255,35.8657,35.7773,35.7934,50556.0
2016-03-08 13:50:00,44.54,44.57,44.41,44.44,56863.0,35.7934,35.8175,35.6889,35.713,56863.0
2016-03-08 14:00:00,44.43,44.55,44.38,44.51,57578.0,35.705,35.8014,35.6648,35.7692,57578.0
2016-03-08 14:10:00,44.51,44.59,44.47,44.55,49820.0,35.7692,35.8335,35.7371,35.8014,49820.0
2016-03-08 14:20:00,44.55,44.59,44.37,44.4,53977.0,35.8014,35.8335,35.6567,35.6809,53977.0
2016-03-08 14:30:00,44.4,44.42,44.33,44.35,70755.0,35.6809,35.6969,35.6246,35.6407,70755.0
2016-03-08 14:40:00,44.35,44.45,44.3,44.36,58835.0,35.6407,35.721,35.6005,35.6487,58835.0
2016-03-08 14:50:00,44.36,44.39,44.3,44.37,72151.0,35.6487,35.6728,35.6005,35.6567,72151.0
2016-03-08 15:00:00,44.36,44.42,44.34,44.35,58429.0,35.6487,35.6969,35.6326,35.6407,58429.0
2016-03-08 15:10:00,44.36,44.44,44.29,44.32,97652.0,35.6487,35.713,35.5925,35.6166,97652.0
2016-03-08 15:20:00,44.32,44.33,44.16,44.16,94382.0,35.6166,35.6246,35.488,35.488,94382.0
2016-03-08 15:30:00,44.16,44.3,44.13,44.2,153255.0,35.488,35.6005,35.4639,35.5201,153255.0
2016-03-08 15:40:00,44.2,44.33,44.19,44.33,167792.0,35.5201,35.6246,35.5121,35.6246,167792.0
2016-03-08 15:50:00,44.33,44.38,44.28,44.31,293702.0,35.6246,35.6648,35.5844,35.6085,293702.0
2016-03-09 09:30:00,44.47,44.78,44.37,44.37,67386.0,35.7371,35.9862,35.6567,35.6567,67386.0
2016-03-09 09:40:00,44.39,44.44,43.89,43.91,131111.0,35.6728,35.713,35.271,35.2871,131111.0
2016-03-09 09:50:00,43.94,43.99,43.67,43.87,66641.0,35.3112,35.3514,35.0942,35.2549,66641.0
2016-03-09 10:00:00,43.88,43.92,43.63,43.64,74582.0,35.263,35.2951,35.0621,35.0701,74582.0
2016-03-09 10:10:00,43.63,43.87,43.57,43.57,49204.0,35.0621,35.2549,35.0138,35.0138,49204.0
2016-03-09 10:20:00,43.56,43.75,43.54,43.69,36265.0,35.0058,35.1585,34.9897,35.1103,36265.0
2016-03-09 10:30:00,43.71,43.97,43.66,43.81,56916.0,35.1264,35.3353,35.0862,35.2067,56916.0
2016-03-09 10:40:00,43.82,43.95,43.8,43.91,32203.0,35.2147,35.3192,35.1987,35.2871,32203.0
2016-03-09 10:50:00,43.89,43.91,43.65,43.88,57618.0,35.271,35.2871,35.0781,35.263,57618.0
2016-03-09 11:00:00,43.87,43.95,43.83,43.95,49997.0,35.2549,35.3192,35.2228,35.3192,49997.0
2016-03-09 11:10:00,43.97,44.07,43.93,44.04,46026.0,35.3353,35.4157,35.3031,35.3915,46026.0
2016-03-09 11:20:00,44.03,44.22,44.0,44.11,34961.0,35.3835,35.5362,35.3594,35.4478,34961.0
2016-03-09 11:30:00,44.11,44.22,44.05,44.22,41822.0,35.4478,35.5362,35.3996,35.5362,41822.0
2016-03-09 11:40:00,44.22,44.23,44.11,44.19,33582.0,35.5362,35.5442,35.4478,35.5121,33582.0
2016-03-09 11:50:00,44.19,44.37,44.19,44.36,29195.0,35.5121,35.6567,35.5121,35.6487,29195.0
2016-03-09 12:00:00,44.35,44.35,44.16,44.18,19225.0,35.6407,35.6407,35.488,35.5041,19225.0
2016-03-09 12:10:00,44.18,44.26,44.17,44.25,24422.0,35.5041,35.5683,35.496,35.5603,24422.0
2016-03-09 12:20:00,44.25,44.25,44.17,44.25,17720.0,35.5603,35.5603,35.496,35.5603,17720.0
2016-03-09 12:30:00,44.25,44.27,44.05,44.13,31665.0,35.5603,35.5764,35.3996,35.4639,31665.0
2016-03-09 12:40:00,44.13,44.14,43.83,43.85,29248.0,35.4639,35.4719,35.2228,35.2389,29248.0
2016-03-09 12:50:00,43.84,43.87,43.73,43.75,65857.0,35.2308,35.2549,35.1424,35.1585,65857.0
2016-03-09 13:00:00,43.75,43.76,43.59,43.59,113241.0,35.1585,35.1665,35.0299,35.0299,113241.0
2016-03-09 13:10:00,43.59,43.73,43.57,43.64,71234.0,35.0299,35.1424,35.0138,35.0701,71234.0
2016-03-09 13:20:00,43.64,43.64,43.54,43.59,50462.0,35.0701,35.0701,34.9897,35.0299,50462.0
2016-03-09 13:30:00,43.6,43.74,43.59,43.71,47662.0,35.038,35.1505,35.0299,35.1264,47662.0
2016-03-09 13:40:00,43.72,43.73,43.65,43.68,75848.0,35.1344,35.1424,35.0781,35.1022,75848.0
2016-03-09 13:50:00,43.68,43.71,43.59,43.61,52347.0,35.1022,35.1264,35.0299,35.046,52347.0
2016-03-09 14:00:00,43.6,43.67,43.59,43.59,43755.0,35.038,35.0942,35.0299,35.0299,43755.0
2016-03-09 14:10:00,43.59,43.64,43.55,43.61,40320.0,35.0299,35.0701,34.9978,35.046,40320.0
2016-03-09 14:20:00,43.6,43.61,43.48,43.56,52781.0,35.038,35.046,34.9415,35.0058,52781.0
2016-03-09 14:30:00,43.56,43.57,43.38,43.41,48239.0,35.0058,35.0138,34.8612,34.8853,48239.0
2016-03-09 14:40:00,43.4,43.42,43.33,43.36,79404.0,34.8772,34.8933,34.821,34.8451,79404.0
2016-03-09 14:50:00,43.37,43.37,43.29,43.32,73800.0,34.8531,34.8531,34.7888,34.8129,73800.0
2016-03-09 15:00:00,43.32,43.36,43.28,43.33,58544.0,34.8129,34.8451,34.7808,34.821,58544.0
2016-03-09 15:10:00,43.33,43.39,43.28,43.35,52935.0,34.821,34.8692,34.7808,34.837,52935.0
2016-03-09 15:20:00,43.35,43.4,43.31,43.38,53055.0,34.837,34.8772,34.8049,34.8612,53055.0
2016-03-09 15:30:00,43.38,43.47,43.33,43.43,102490.0,34.8612,34.9335,34.821,34.9013,102490.0
2016-03-09 15:40:00,43.42,43.52,43.37,43.48,132614.0,34.8933,34.9737,34.8531,34.9415,132614.0
2016-03-09 15:50:00,43.48,43.55,43.47,43.53,216632.0,34.9415,34.9978,34.9335,34.9817,216632.0
2016-03-10 09:30:00,43.6,43.97,43.46,43.95,67264.0,35.038,35.3353,34.9254,35.3192,67264.0
2016-03-10 09:40:00,43.94,44.28,43.81,44.25,54869.0,35.3112,35.5844,35.2067,35.5603,54869.0
2016-03-10 09:50:00,44.25,44.6,44.22,44.53,59238.0,35.5603,35.8416,35.5362,35.7853,59238.0
2016-03-10 10:00:00,44.52,44.71,44.46,44.53,58023.0,35.7773,35.93,35.7291,35.7853,58023.0
2016-03-10 10:10:00,44.54,44.6,44.43,44.54,84855.0,35.7934,35.8416,35.705,35.7934,84855.0
2016-03-10 10:20:00,44.53,44.62,44.44,44.46,41474.0,35.7853,35.8576,35.713,35.7291,41474.0
2016-03-10 10:30:00,44.45,44.46,44.14,44.22,54097.0,35.721,35.7291,35.4719,35.5362,54097.0
2016-03-10 10:40:00,44.22,44.54,44.2,44.45,46319.0,35.5362,35.7934,35.5201,35.721,46319.0
2016-03-10 10:50:00,44.44,44.51,44.01,44.04,85996.0,35.713,35.7692,35.3674,35.3915,85996.0
2016-03-10 11:00:00,44.05,44.32,44.05,44.3,49526.0,35.3996,35.6166,35.3996,35.6005,49526.0
2016-03-10 11:10:00,44.3,44.39,44.23,44.32,51665.0,35.6005,35.6728,35.5442,35.6166,51665.0
2016-03-10 11:20:00,44.31,44.31,43.87,44.08,67846.0,35.6085,35.6085,35.2549,35.4237,67846.0
2016-03-10 11:30:00,44.08,44.21,43.94,44.13,39826.0,35.4237,35.5282,35.3112,35.4639,39826.0
2016-03-10 11:40:00,44.16,44.39,44.16,44.34,54698.0,35.488,35.6728,35.488,35.6326,54698.0
2016-03-10 11:50:00,44.34,44.36,44.24,44.29,24959.0,35.6326,35.6487,35.5523,35.5925,24959.0
2016-03-10 12:00:00,44.27,44.36,44.21,44.28,29932.0,35.5764,35.6487,35.5282,35.5844,29932.0
2016-03-10 12:10:00,44.27,44.3,44.2,44.29,23005.0,35.5764,35.6005,35.5201,35.5925,23005.0
2016-03-10 12:20:00,44.29,44.34,44.15,44.29,28485.0,35.5925,35.6326,35.4799,35.5925,28485.0
2016-03-10 12:30:00,44.31,44.39,44.25,44.32,32059.0,35.6085,35.6728,35.5603,35.6166,32059.0
2016-03-10 12:40:00,44.32,44.33,44.22,44.31,28600.0,35.6166,35.6246,35.5362,35.6085,28600.0
2016-03-10 12:50:00,44.33,44.47,44.3,44.43,50555.0,35.6246,35.7371,35.6005,35.705,50555.0
2016-03-10 13:00:00,44.43,44.48,44.35,44.38,30330.0,35.705,35.7451,35.6407,35.6648,30330.0
2016-03-10 13:10:00,44.38,44.47,44.37,44.46,35756.0,35.6648,35.7371,35.6567,35.7291,35756.0
2016-03-10 13:20:00,44.46,44.66,44.42,44.64,68456.0,35.7291,35.8898,35.6969,35.8737,68456.0
2016-03-10 13:30:00,44.64,44.8,44.62,44.75,46935.0,35.8737,36.0023,35.8576,35.9621,46935.0
2016-03-10 13:40:00,44.74,44.75,44.67,44.7,33170.0,35.9541,35.9621,35.8978,35.9219,33170.0
2016-03-10 13:50:00,44.7,44.74,44.61,44.65,30630.0,35.9219,35.9541,35.8496,35.8818,30630.0
2016-03-10 14:00:00,44.66,44.76,44.53,44.53,57856.0,35.8898,35.9702,35.7853,35.7853,57856.0
2016-03-10 14:10:00,44.52,44.69,44.48,44.67,40765.0,35.7773,35.9139,35.7451,35.8978,40765.0
2016-03-10 14:20:00,44.68,44.81,44.65,44.76,60551.0,35.9059,36.0103,35.8818,35.9702,60551.0
2016-03-10 14:30:00,44.77,44.82,44.71,44.76,43633.0,35.9782,36.0184,35.93,35.9702,43633.0
2016-03-10 14:40:00,44.77,44.88,44.76,44.8,52742.0,35.9782,36.0666,35.9702,36.0023,52742.0
2016-03-10 14:50:00,44.79,44.81,44.7,44.73,38279.0,35.9943,36.0103,35.9219,35.946,38279.0
2016-03-10 15:00:00,44.74,44.81,44.7,44.77,48952.0,35.9541,36.0103,35.9219,35.9782,48952.0
2016-03-10 15:10:00,44.77,45.0,44.74,44.93,124789.0,35.9782,36.163,35.9541,36.1068,124789.0
2016-03-10 15:20:00,44.94,45.07,44.83,45.01,95465.0,36.1148,36.2193,36.0264,36.1711,95465.0
2016-03-10 15:30:00,45.0,45.02,44.87,44.9,118929.0,36.163,36.1791,36.0586,36.0827,118929.0
2016-03-10 15:40:00,44.9,44.94,44.82,44.83,115964.0,36.0827,36.1148,36.0184,36.0264,115964.0
2016-03-10 15:50:00,44.83,45.0,44.82,45.0,220548.0,36.0264,36.163,36.0184,36.163,220548.0
2016-03-11 09:30:00,45.36,45.39,45.0,45.23,108867.0,36.4523,36.4764,36.163,36.3479,108867.0
2016-03-11 09:40:00,45.23,45.25,44.48,44.63,95551.0,36.3479,36.3639,35.7451,35.8657,95551.0
2016-03-11 09:50:00,44.66,44.87,44.52,44.53,62108.0,35.8898,36.0586,35.7773,35.7853,62108.0
2016-03-11 10:00:00,44.53,44.56,44.28,44.32,73662.0,35.7853,35.8094,35.5844,35.6166,73662.0
2016-03-11 10:10:00,44.32,44.65,44.31,44.65,89068.0,35.6166,35.8818,35.6085,35.8818,89068.0
2016-03-11 10:20:00,44.68,44.68,44.46,44.48,59501.0,35.9059,35.9059,35.7291,35.7451,59501.0
2016-03-11 10:30:00,44.49,44.62,44.48,44.59,50939.0,35.7532,35.8576,35.7451,35.8335,50939.0
2016-03-11 10:40:00,44.59,44.91,44.57,44.88,137681.0,35.8335,36.0907,35.8175,36.0666,137681.0
2016-03-11 10:50:00,44.88,45.0,44.77,44.97,66701.0,36.0666,36.163,35.9782,36.1389,66701.0
2016-03-11 11:00:00,44.96,44.98,44.72,44.86,89021.0,36.1309,36.147,35.938,36.0505,89021.0
2016-03-11 11:10:00,44.85,44.99,44.82,44.96,51261.0,36.0425,36.155,36.0184,36.1309,51261.0
2016-03-11 11:20:00,44.97,45.14,44.92,45.06,35071.0,36.1389,36.2755,36.0987,36.2112,35071.0
2016-03-11 11:30:00,45.07,45.2,45.06,45.16,33986.0,36.2193,36.3237,36.2112,36.2916,33986.0
2016-03-11 11:40:00,45.16,45.2,45.08,45.16,30917.0,36.2916,36.3237,36.2273,36.2916,30917.0
2016-03-11 11:50:00,45.15,45.31,45.13,45.13,59187.0,36.2836,36.4121,36.2675,36.2675,59187.0
2016-03-11 12:00:00,45.14,45.2,45.07,45.11,22262.0,36.2755,36.3237,36.2193,36.2514,22262.0
2016-03-11 12:10:00,45.13,45.3,45.13,45.3,74173.0,36.2675,36.4041,36.2675,36.4041,74173.0
2016-03-11 12:20:00,45.31,45.34,45.25,45.31,24857.0,36.4121,36.4363,36.3639,36.4121,24857.0
2016-03-11 12:30:00,45.29,45.35,45.26,45.28,22497.0,36.3961,36.4443,36.372,36.388,22497.0
2016-03-11 12:40:00,45.28,45.32,45.21,45.3,37528.0,36.388,36.4202,36.3318,36.4041,37528.0
2016-03-11 12:50:00,45.3,45.34,45.26,45.28,20176.0,36.4041,36.4363,36.372,36.388,20176.0
2016-03-11 13:00:00,45.28,45.28,45.11,45.15,21713.0,36.388,36.388,36.2514,36.2836,21713.0
2016-03-11 13:10:00,45.15,45.31,45.15,45.31,52881.0,36.2836,36.4121,36.2836,36.4121,52881.0
2016-03-11 13:20:00,45.29,45.29,45.23,45.25,109606.0,36.3961,36.3961,36.3479,36.3639,109606.0
2016-03-11 13:30:00,45.25,45.27,45.22,45.25,76961.0,36.3639,36.38,36.3398,36.3639,76961.0
2016-03-11 13:40:00,45.25,45.29,45.16,45.29,130540.0,36.3639,36.3961,36.2916,36.3961,130540.0
2016-03-11 13:50:00,45.3,45.36,45.27,45.32,49458.0,36.4041,36.4523,36.38,36.4202,49458.0
2016-03-11 14:00:00,45.34,45.38,45.25,45.32,78559.0,36.4363,36.4684,36.3639,36.4202,78559.0
2016-03-11 14:10:00,45.32,45.35,45.24,45.32,61229.0,36.4202,36.4443,36.3559,36.4202,61229.0
2016-03-11 14:20:00,45.32,45.35,45.26,45.29,40392.0,36.4202,36.4443,36.372,36.3961,40392.0
2016-03-11 14:30:00,45.29,45.42,45.28,45.37,69004.0,36.3961,36.5005,36.388,36.4604,69004.0
2016-03-11 14:40:00,45.36,45.4,45.34,45.37,40288.0,36.4523,36.4845,36.4363,36.4604,40288.0
2016-03-11 14:50:00,45.36,45.4,45.28,45.38,86895.0,36.4523,36.4845,36.388,36.4684,86895.0
2016-03-11 15:00:00,45.36,45.42,45.33,45.42,49837.0,36.4523,36.5005,36.4282,36.5005,49837.0
2016-03-11 15:10:00,45.41,45.44,45.32,45.38,70745.0,36.4925,36.5166,36.4202,36.4684,70745.0
2016-03-11 15:20:00,45.37,45.41,45.32,45.36,64479.0,36.4604,36.4925,36.4202,36.4523,64479.0
2016-03-11 15:30:00,45.36,45.37,45.25,45.29,57744.0,36.4523,36.4604,36.3639,36.3961,57744.0
2016-03-11 15:40:00,45.29,45.4,45.27,45.35,91606.0,36.3961,36.4845,36.38,36.4443,91606.0
2016-03-11 15:50:00,45.35,45.42,45.34,45.39,156559.0,36.4443,36.5005,36.4363,36.4764,156559.0
2016-03-14 09:30:00,45.04,45.23,44.88,45.16,93757.0,36.1952,36.3479,36.0666,36.2916,93757.0
2016-03-14 09:40:00,45.17,45.36,44.85,44.86,74374.0,36.2996,36.4523,36.0425,36.0505,74374.0
2016-03-14 09:50:00,44.85,44.92,44.71,44.89,61801.0,36.0425,36.0987,35.93,36.0746,61801.0
2016-03-14 10:00:00,44.84,45.04,44.69,45.03,29785.0,36.0344,36.1952,35.9139,36.1871,29785.0
2016-03-14 10:10:00,45.02,45.13,44.94,45.03,34263.0,36.1791,36.2675,36.1148,36.1871,34263.0
2016-03-14 10:20:00,45.05,45.18,44.98,45.11,92514.0,36.2032,36.3077,36.147,36.2514,92514.0
2016-03-14 10:30:00,45.1,45.22,44.99,45.02,35468.0,36.2434,36.3398,36.155,36.1791,35468.0
2016-03-14 10:40:00,45.02,45.23,45.02,45.11,32583.0,36.1791,36.3479,36.1791,36.2514,32583.0
2016-03-14 10:50:00,45.1,45.15,44.99,45.04,51094.0,36.2434,36.2836,36.155,36.1952,51094.0
2016-03-14 11:00:00,45.07,45.11,44.99,45.06,34396.0,36.2193,36.2514,36.155,36.2112,34396.0
2016-03-14 11:10:00,45.05,45.15,45.0,45.15,26765.0,36.2032,36.2836,36.163,36.2836,26765.0
2016-03-14 11:20:00,45.14,45.18,44.87,44.87,23194.0,36.2755,36.3077,36.0586,36.0586,23194.0
2016-03-14 11:30:00,44.88,44.95,44.83,44.91,47089.0,36.0666,36.1228,36.0264,36.0907,47089.0
2016-03-14 11:40:00,44.91,45.08,44.89,45.08,51745.0,36.0907,36.2273,36.0746,36.2273,51745.0
2016-03-14 11:50:00,45.08,45.17,44.96,45.01,25320.0,36.2273,36.2996,36.1309,36.1711,25320.0
2016-03-14 12:00:00,45.02,45.08,44.91,45.07,24758.0,36.1791,36.2273,36.0907,36.2193,24758.0
2016-03-14 12:10:00,45.08,45.16,45.05,45.16,16875.0,36.2273,36.2916,36.2032,36.2916,16875.0
2016-03-14 12:20:00,45.15,45.18,45.06,45.11,20216.0,36.2836,36.3077,36.2112,36.2514,20216.0
2016-03-14 12:30:00,45.11,45.28,45.11,45.26,24329.0,36.2514,36.388,36.2514,36.372,24329.0
2016-03-14 12:40:00,45.26,45.39,45.26,45.37,22732.0,36.372,36.4764,36.372,36.4604,22732.0
2016-03-14 12:50:00,45.37,45.46,45.36,45.43,33522.0,36.4604,36.5327,36.4523,36.5086,33522.0
2016-03-14 13:00:00,45.43,45.47,45.35,45.42,36015.0,36.5086,36.5407,36.4443,36.5005,36015.0
2016-03-14 13:10:00,45.43,45.53,45.38,45.52,35349.0,36.5086,36.5889,36.4684,36.5809,35349.0
2016-03-14 13:20:00,45.52,45.64,45.5,45.59,29094.0,36.5809,36.6773,36.5648,36.6372,29094.0
2016-03-14 13:30:00,45.59,45.65,45.57,45.65,41416.0,36.6372,36.6854,36.6211,36.6854,41416.0
2016-03-14 13:40:00,45.64,45.65,45.49,45.5,31128.0,36.6773,36.6854,36.5568,36.5648,31128.0
2016-03-14 13:50:00,45.5,45.53,45.39,45.39,20372.0,36.5648,36.5889,36.4764,36.4764,20372.0
2016-03-14 14:00:00,45.38,45.38,45.26,45.35,39388.0,36.4684,36.4684,36.372,36.4443,39388.0
2016-03-14 14:10:00,45.34,45.37,45.21,45.22,23755.0,36.4363,36.4604,36.3318,36.3398,23755.0
2016-03-14 14:20:00,45.21,45.29,45.2,45.22,26542.0,36.3318,36.3961,36.3237,36.3398,26542.0
2016-03-14 14:30:00,45.22,45.3,45.21,45.24,60438.0,36.3398,36.4041,36.3318,36.3559,60438.0
2016-03-14 14:40:00,45.24,45.28,45.11,45.12,66261.0,36.3559,36.388,36.2514,36.2595,66261.0
2016-03-14 14:50:00,45.12,45.12,44.96,45.02,122681.0,36.2595,36.2595,36.1309,36.1791,122681.0
2016-03-14 15:00:00,45.02,45.14,44.97,45.12,82533.0,36.1791,36.2755,36.1389,36.2595,82533.0
2016-03-14 15:10:00,45.12,45.17,45.09,45.13,33624.0,36.2595,36.2996,36.2353,36.2675,33624.0
2016-03-14 15:20:00,45.13,45.22,45.12,45.17,75692.0,36.2675,36.3398,36.2595,36.2996,75692.0
2016-03-14 15:30:00,45.18,45.18,45.09,45.16,69755.0,36.3077,36.3077,36.2353,36.2916,69755.0
2016-03-14 15:40:00,45.15,45.2,45.12,45.17,65561.0,36.2836,36.3237,36.2595,36.2996,65561.0
2016-03-14 15:50:00,45.16,45.21,45.12,45.13,225537.0,36.2916,36.3318,36.2595,36.2675,225537.0
2016-03-15 09:30:00,44.73,44.93,44.39,44.78,85268.0,35.946,36.1068,35.6728,35.9862,85268.0
2016-03-15 09:40:00,44.76,44.91,44.71,44.77,63033.0,35.9702,36.0907,35.93,35.9782,63033.0
2016-03-15 09:50:00,44.74,44.97,44.66,44.88,107365.0,35.9541,36.1389,35.8898,36.0666,107365.0
2016-03-15 10:00:00,44.86,45.02,44.77,44.96,101571.0,36.0505,36.1791,35.9782,36.1309,101571.0
2016-03-15 10:10:00,44.94,45.23,44.94,45.1,67916.0,36.1148,36.3479,36.1148,36.2434,67916.0
2016-03-15 10:20:00,45.11,45.39,45.09,45.36,66267.0,36.2514,36.4764,36.2353,36.4523,66267.0
2016-03-15 10:30:00,45.35,45.48,45.28,45.45,88667.0,36.4443,36.5488,36.388,36.5247,88667.0
2016-03-15 10:40:00,45.47,45.49,45.22,45.31,59615.0,36.5407,36.5568,36.3398,36.4121,59615.0
2016-03-15 10:50:00,45.28,45.38,45.27,45.29,45937.0,36.388,36.4684,36.38,36.3961,45937.0
2016-03-15 11:00:00,45.29,45.35,45.26,45.33,28317.0,36.3961,36.4443,36.372,36.4282,28317.0
2016-03-15 11:10:00,45.34,45.35,45.11,45.14,67926.0,36.4363,36.4443,36.2514,36.2755,67926.0
2016-03-15 11:20:00,45.14,45.24,45.11,45.12,51998.0,36.2755,36.3559,36.2514,36.2595,51998.0
2016-03-15 11:30:00,45.12,45.17,45.03,45.04,38356.0,36.2595,36.2996,36.1871,36.1952,38356.0
2016-03-15 11:40:00,45.04,45.16,45.0,45.09,22872.0,36.1952,36.2916,36.163,36.2353,22872.0
2016-03-15 11:50:00,45.11,45.15,45.05,45.06,39602.0,36.2514,36.2836,36.2032,36.2112,39602.0
2016-03-15 12:00:00,45.05,45.1,45.02,45.04,38076.0,36.2032,36.2434,36.1791,36.1952,38076.0
2016-03-15 12:10:00,45.04,45.05,44.99,45.01,27207.0,36.1952,36.2032,36.155,36.1711,27207.0
2016-03-15 12:20:00,45.01,45.04,44.97,45.0,29033.0,36.1711,36.1952,36.1389,36.163,29033.0
2016-03-15 12:30:00,44.99,45.03,44.91,44.92,30516.0,36.155,36.1871,36.0907,36.0987,30516.0
2016-03-15 12:40:00,44.93,44.94,44.88,44.89,24396.0,36.1068,36.1148,36.0666,36.0746,24396.0
2016-03-15 12:50:00,44.89,44.89,44.82,44.84,26218.0,36.0746,36.0746,36.0184,36.0344,26218.0
2016-03-15 13:00:00,44.85,44.95,44.83,44.93,24724.0,36.0425,36.1228,36.0264,36.1068,24724.0
2016-03-15 13:10:00,44.93,44.95,44.86,44.86,28243.0,36.1068,36.1228,36.0505,36.0505,28243.0
2016-03-15 13:20:00,44.86,44.9,44.86,44.88,18688.0,36.0505,36.0827,36.0505,36.0666,18688.0
2016-03-15 13:30:00,44.89,44.94,44.86,44.9,17087.0,36.0746,36.1148,36.0505,36.0827,17087.0
2016-03-15 13:40:00,44.89,44.9,44.86,44.87,24525.0,36.0746,36.0827,36.0505,36.0586,24525.0
2016-03-15 13:50:00,44.87,45.04,44.86,45.02,24032.0,36.0586,36.1952,36.0505,36.1791,24032.0
2016-03-15 14:00:00,45.03,45.03,44.98,45.02,20759.0,36.1871,36.1871,36.147,36.1791,20759.0
2016-03-15 14:10:00,45.03,45.16,45.02,45.15,22338.0,36.1871,36.2916,36.1791,36.2836,22338.0
2016-03-15 14:20:00,45.17,45.19,45.07,45.09,27970.0,36.2996,36.3157,36.2193,36.2353,27970.0
2016-03-15 14:30:00,45.1,45.12,45.05,45.05,24007.0,36.2434,36.2595,36.2032,36.2032,24007.0
2016-03-15 14:40:00,45.04,45.07,45.01,45.01,16503.0,36.1952,36.2193,36.1711,36.1711,16503.0
2016-03-15 14:50:00,45.01,45.07,45.01,45.05,22043.0,36.1711,36.2193,36.1711,36.2032,22043.0
2016-03-15 15:00:00,45.05,45.08,45.03,45.06,22004.0,36.2032,36.2273,36.1871,36.2112,22004.0
2016-03-15 15:10:00,45.07,45.17,45.05,45.17,30166.0,36.2193,36.2996,36.2032,36.2996,30166.0
2016-03-15 15:20:00,45.17,45.18,45.08,45.08,64582.0,36.2996,36.3077,36.2273,36.2273,64582.0
2016-03-15 15:30:00,45.09,45.12,45.05,45.05,43480.0,36.2353,36.2595,36.2032,36.2032,43480.0
2016-03-15 15:40:00,45.06,45.11,44.99,44.99,88336.0,36.2112,36.2514,36.155,36.155,88336.0
2016-03-15 15:50:00,45.0,45.04,44.97,45.04,132012.0,36.163,36.1952,36.1389,36.1952,132012.0
2016-03-16 09:30:00,44.72,45.51,44.72,45.35,122214.0,35.938,36.5729,35.938,36.4443,122214.0
2016-03-16 09:40:00,45.31,45.38,45.0,45.09,183591.0,36.4121,36.4684,36.163,36.2353,183591.0
2016-03-16 09:50:00,45.1,45.2,44.75,44.78,45571.0,36.2434,36.3237,35.9621,35.9862,45571.0
2016-03-16 10:00:00,44.79,44.89,44.62,44.71,53123.0,35.9943,36.0746,35.8576,35.93,53123.0
2016-03-16 10:10:00,44.7,44.73,44.52,44.65,43338.0,35.9219,35.946,35.7773,35.8818,43338.0
2016-03-16 10:20:00,44.65,44.67,44.49,44.53,69390.0,35.8818,35.8978,35.7532,35.7853,69390.0
2016-03-16 10:30:00,44.53,44.76,44.52,44.75,48949.0,35.7853,35.9702,35.7773,35.9621,48949.0
2016-03-16 10:40:00,44.75,44.96,44.75,44.91,52697.0,35.9621,36.1309,35.9621,36.0907,52697.0
2016-03-16 10:50:00,44.9,45.09,44.9,45.08,54886.0,36.0827,36.2353,36.0827,36.2273,54886.0
2016-03-16 11:00:00,45.09,45.09,44.98,45.04,58547.0,36.2353,36.2353,36.147,36.1952,58547.0
2016-03-16 11:10:00,45.03,45.05,44.95,44.98,27676.0,36.1871,36.2032,36.1228,36.147,27676.0
2016-03-16 11:20:00,44.98,45.01,44.85,44.88,28603.0,36.147,36.1711,36.0425,36.0666,28603.0
2016-03-16 11:30:00,44.88,45.0,44.88,45.0,24911.0,36.0666,36.163,36.0666,36.163,24911.0
2016-03-16 11:40:00,44.99,45.0,44.84,44.84,26502.0,36.155,36.163,36.0344,36.0344,26502.0
2016-03-16 11:50:00,44.84,44.84,44.75,44.81,23147.0,36.0344,36.0344,35.9621,36.0103,23147.0
2016-03-16 12:00:00,44.8,44.9,44.79,44.89,21149.0,36.0023,36.0827,35.9943,36.0746,21149.0
2016-03-16 12:10:00,44.89,44.92,44.86,44.88,31244.0,36.0746,36.0987,36.0505,36.0666,31244.0
2016-03-16 12:20:00,44.88,44.96,44.88,44.95,18275.0,36.0666,36.1309,36.0666,36.1228,18275.0
2016-03-16 12:30:00,44.95,44.96,44.89,44.95,23831.0,36.1228,36.1309,36.0746,36.1228,23831.0
2016-03-16 12:40:00,44.96,44.98,44.88,44.9,30270.0,36.1309,36.147,36.0666,36.0827,30270.0
2016-03-16 12:50:00,44.9,44.92,44.86,44.9,86494.0,36.0827,36.0987,36.0505,36.0827,86494.0
2016-03-16 13:00:00,44.9,44.96,44.77,44.78,26337.0,36.0827,36.1309,35.9782,35.9862,26337.0
2016-03-16 13:10:00,44.79,44.8,44.68,44.7,52522.0,35.9943,36.0023,35.9059,35.9219,52522.0
2016-03-16 13:20:00,44.7,44.71,44.59,44.62,65159.0,35.9219,35.93,35.8335,35.8576,65159.0
2016-03-16 13:30:00,44.62,44.62,44.53,44.62,42232.0,35.8576,35.8576,35.7853,35.8576,42232.0
2016-03-16 13:40:00,44.62,44.64,44.55,44.55,51489.0,35.8576,35.8737,35.8014,35.8014,51489.0
2016-03-16 13:50:00,44.56,44.69,44.5,44.66,46980.0,35.8094,35.9139,35.7612,35.8898,46980.0
2016-03-16 14:00:00,44.67,45.03,44.67,44.86,72357.0,35.8978,36.1871,35.8978,36.0505,72357.0
2016-03-16 14:10:00,44.84,44.92,44.71,44.74,151361.0,36.0344,36.0987,35.93,35.9541,151361.0
2016-03-16 14:20:00,44.73,45.26,44.73,45.26,68917.0,35.946,36.372,35.946,36.372,68917.0
2016-03-16 14:30:00,45.28,45.32,45.14,45.3,98082.0,36.388,36.4202,36.2755,36.4041,98082.0
2016-03-16 14:40:00,45.29,45.44,45.27,45.37,54323.0,36.3961,36.5166,36.38,36.4604,54323.0
2016-03-16 14:50:00,45.37,45.4,45.12,45.12,98542.0,36.4604,36.4845,36.2595,36.2595,98542.0
2016-03-16 15:00:00,45.12,45.27,45.12,45.25,69596.0,36.2595,36.38,36.2595,36.3639,69596.0
2016-03-16 15:10:00,45.25,45.45,45.22,45.42,81292.0,36.3639,36.5247,36.3398,36.5005,81292.0
2016-03-16 15:20:00,45.42,45.46,45.34,45.4,125379.0,36.5005,36.5327,36.4363,36.4845,125379.0
2016-03-16 15:30:00,45.4,45.59,45.35,45.58,153221.0,36.4845,36.6372,36.4443,36.6291,153221.0
2016-03-16 15:40:00,45.58,45.61,45.53,45.54,183798.0,36.6291,36.6532,36.5889,36.597,183798.0
2016-03-16 15:50:00,45.53,45.56,45.5,45.54,248517.0,36.5889,36.6131,36.5648,36.597,248517.0
2016-03-17 09:30:00,45.86,45.88,45.33,45.33,104849.0,36.8541,36.8702,36.4282,36.4282,104849.0
2016-03-17 09:40:00,45.33,45.61,45.25,45.6,30999.0,36.4282,36.6532,36.3639,36.6452,30999.0
2016-03-17 09:50:00,45.57,45.71,45.53,45.63,47775.0,36.6211,36.7336,36.5889,36.6693,47775.0
2016-03-17 10:00:00,45.68,45.82,45.66,45.72,29118.0,36.7095,36.822,36.6934,36.7416,29118.0
2016-03-17 10:10:00,45.74,45.87,45.68,45.72,41458.0,36.7577,36.8622,36.7095,36.7416,41458.0
2016-03-17 10:20:00,45.73,45.91,45.67,45.82,55258.0,36.7497,36.8943,36.7015,36.822,55258.0
2016-03-17 10:30:00,45.82,45.99,45.77,45.99,198742.0,36.822,36.9586,36.7818,36.9586,198742.0
2016-03-17 10:40:00,45.98,46.2,45.93,46.17,55643.0,36.9506,37.1274,36.9104,37.1033,55643.0
2016-03-17 10:50:00,46.18,46.36,46.17,46.3,46140.0,37.1113,37.256,37.1033,37.2077,46140.0
2016-03-17 11:00:00,46.31,46.37,46.29,46.32,36285.0,37.2158,37.264,37.1997,37.2238,36285.0
2016-03-17 11:10:00,46.34,46.36,46.24,46.25,54532.0,37.2399,37.256,37.1595,37.1676,54532.0
2016-03-17 11:20:00,46.26,46.36,46.26,46.33,50478.0,37.1756,37.256,37.1756,37.2318,50478.0
2016-03-17 11:30:00,46.33,46.36,46.22,46.23,29665.0,37.2318,37.256,37.1434,37.1515,29665.0
2016-03-17 11:40:00,46.24,46.25,46.16,46.2,27245.0,37.1595,37.1676,37.0952,37.1274,27245.0
2016-03-17 11:50:00,46.22,46.33,46.21,46.32,37283.0,37.1434,37.2318,37.1354,37.2238,37283.0
2016-03-17 12:00:00,46.31,46.34,46.28,46.3,39276.0,37.2158,37.2399,37.1917,37.2077,39276.0
2016-03-17 12:10:00,46.3,46.33,46.23,46.27,37333.0,37.2077,37.2318,37.1515,37.1836,37333.0
2016-03-17 12:20:00,46.28,46.36,46.28,46.34,25469.0,37.1917,37.256,37.1917,37.2399,25469.0
2016-03-17 12:30:00,46.35,46.4,46.31,46.32,33794.0,37.2479,37.2881,37.2158,37.2238,33794.0
2016-03-17 12:40:00,46.31,46.4,46.29,46.31,38102.0,37.2158,37.2881,37.1997,37.2158,38102.0
2016-03-17 12:50:00,46.33,46.36,46.29,46.34,33038.0,37.2318,37.256,37.1997,37.2399,33038.0
2016-03-17 13:00:00,46.33,46.42,46.31,46.4,60970.0,37.2318,37.3042,37.2158,37.2881,60970.0
2016-03-17 13:10:00,46.4,46.41,46.23,46.24,64672.0,37.2881,37.2961,37.1515,37.1595,64672.0
2016-03-17 13:20:00,46.25,46.37,46.25,46.35,28501.0,37.1676,37.264,37.1676,37.2479,28501.0
2016-03-17 13:30:00,46.35,46.41,46.29,46.41,31644.0,37.2479,37.2961,37.1997,37.2961,31644.0
2016-03-17 13:40:00,46.41,46.45,46.39,46.41,26390.0,37.2961,37.3283,37.2801,37.2961,26390.0
2016-03-17 13:50:00,46.41,46.44,46.38,46.43,31847.0,37.2961,37.3202,37.272,37.3122,31847.0
2016-03-17 14:00:00,46.43,46.45,46.39,46.45,98659.0,37.3122,37.3283,37.2801,37.3283,98659.0
2016-03-17 14:10:00,46.46,46.55,46.46,46.51,58890.0,37.3363,37.4086,37.3363,37.3765,58890.0
2016-03-17 14:20:00,46.52,46.6,46.49,46.52,56174.0,37.3845,37.4488,37.3604,37.3845,56174.0
2016-03-17 14:30:00,46.52,46.57,46.44,46.49,53214.0,37.3845,37.4247,37.3202,37.3604,53214.0
2016-03-17 14:40:00,46.5,46.54,46.39,46.45,144833.0,37.3685,37.4006,37.2801,37.3283,144833.0
2016-03-17 14:50:00,46.45,46.6,46.41,46.41,66261.0,37.3283,37.4488,37.2961,37.2961,66261.0
2016-03-17 15:00:00,46.43,46.55,46.4,46.5,54575.0,37.3122,37.4086,37.2881,37.3685,54575.0
2016-03-17 15:10:00,46.5,46.54,46.43,46.48,65878.0,37.3685,37.4006,37.3122,37.3524,65878.0
2016-03-17 15:20:00,46.48,46.7,46.48,46.68,87973.0,37.3524,37.5292,37.3524,37.5131,87973.0
2016-03-17 15:30:00,46.69,46.75,46.62,46.74,113844.0,37.5211,37.5694,37.4649,37.5613,113844.0
2016-03-17 15:40:00,46.74,46.76,46.67,46.7,134217.0,37.5613,37.5774,37.5051,37.5292,134217.0
2016-03-17 15:50:00,46.69,46.72,46.65,46.66,288823.0,37.5211,37.5453,37.489,37.497,288823.0
2016-03-18 09:30:00,46.76,47.13,46.71,47.09,384568.0,37.5774,37.8747,37.5372,37.8426,384568.0
2016-03-18 09:40:00,47.07,47.23,46.94,47.23,56071.0,37.8265,37.9551,37.7221,37.9551,56071.0
2016-03-18 09:50:00,47.25,47.3,47.07,47.15,49044.0,37.9712,38.0114,37.8265,37.8908,49044.0
2016-03-18 10:00:00,47.15,47.34,47.07,47.24,42505.0,37.8908,38.0435,37.8265,37.9631,42505.0
2016-03-18 10:10:00,47.24,47.36,47.04,47.05,38214.0,37.9631,38.0596,37.8024,37.8105,38214.0
2016-03-18 10:20:00,47.05,47.06,46.84,46.89,40370.0,37.8105,37.8185,37.6417,37.6819,40370.0
2016-03-18 10:30:00,46.89,46.94,46.81,46.82,35725.0,37.6819,37.7221,37.6176,37.6256,35725.0
2016-03-18 10:40:00,46.82,46.86,46.77,46.77,62628.0,37.6256,37.6578,37.5854,37.5854,62628.0
2016-03-18 10:50:00,46.78,46.92,46.74,46.9,25585.0,37.5935,37.706,37.5613,37.6899,25585.0
2016-03-18 11:00:00,46.91,47.0,46.88,46.9,46026.0,37.6979,37.7703,37.6738,37.6899,46026.0
2016-03-18 11:10:00,46.9,46.93,46.82,46.93,38339.0,37.6899,37.714,37.6256,37.714,38339.0
2016-03-18 11:20:00,46.93,46.93,46.73,46.74,32305.0,37.714,37.714,37.5533,37.5613,32305.0
2016-03-18 11:30:00,46.73,46.76,46.62,46.64,43698.0,37.5533,37.5774,37.4649,37.481,43698.0
2016-03-18 11:40:00,46.64,46.67,46.52,46.6,67121.0,37.481,37.5051,37.3845,37.4488,67121.0
2016-03-18 11:50:00,46.61,46.71,46.59,46.7,30050.0,37.4569,37.5372,37.4408,37.5292,30050.0
2016-03-18 12:00:00,46.71,46.79,46.71,46.79,24956.0,37.5372,37.6015,37.5372,37.6015,24956.0
2016-03-18 12:10:00,46.79,46.85,46.73,46.79,34051.0,37.6015,37.6497,37.5533,37.6015,34051.0
2016-03-18 12:20:00,46.79,46.87,46.78,46.8,28604.0,37.6015,37.6658,37.5935,37.6095,28604.0
2016-03-18 12:30:00,46.8,46.91,46.8,46.9,62659.0,37.6095,37.6979,37.6095,37.6899,62659.0
2016-03-18 12:40:00,46.89,46.94,46.83,46.9,46103.0,37.6819,37.7221,37.6337,37.6899,46103.0
2016-03-18 12:50:00,46.9,46.99,46.9,46.95,44389.0,37.6899,37.7622,37.6899,37.7301,44389.0
2016-03-18 13:00:00,46.96,47.02,46.92,46.98,81279.0,37.7381,37.7863,37.706,37.7542,81279.0
2016-03-18 13:10:00,46.99,47.0,46.75,46.76,32476.0,37.7622,37.7703,37.5694,37.5774,32476.0
2016-03-18 13:20:00,46.76,46.78,46.64,46.64,26614.0,37.5774,37.5935,37.481,37.481,26614.0
2016-03-18 13:30:00,46.63,46.67,46.57,46.6,20380.0,37.4729,37.5051,37.4247,37.4488,20380.0
2016-03-18 13:40:00,46.6,46.66,46.58,46.64,19771.0,37.4488,37.497,37.4327,37.481,19771.0
2016-03-18 13:50:00,46.64,46.69,46.63,46.69,18644.0,37.481,37.5211,37.4729,37.5211,18644.0
2016-03-18 14:00:00,46.69,46.7,46.61,46.61,25706.0,37.5211,37.5292,37.4569,37.4569,25706.0
2016-03-18 14:10:00,46.6,46.63,46.34,46.36,85933.0,37.4488,37.4729,37.2399,37.256,85933.0
2016-03-18 14:20:00,46.37,46.43,46.36,46.38,37038.0,37.264,37.3122,37.256,37.272,37038.0
2016-03-18 14:30:00,46.39,46.43,46.38,46.39,23767.0,37.2801,37.3122,37.272,37.2801,23767.0
2016-03-18 14:40:00,46.4,46.54,46.39,46.52,33278.0,37.2881,37.4006,37.2801,37.3845,33278.0
2016-03-18 14:50:00,46.52,46.54,46.48,46.52,28073.0,37.3845,37.4006,37.3524,37.3845,28073.0
2016-03-18 15:00:00,46.52,46.58,46.52,46.54,43323.0,37.3845,37.4327,37.3845,37.4006,43323.0
2016-03-18 15:10:00,46.55,46.69,46.54,46.66,54926.0,37.4086,37.5211,37.4006,37.497,54926.0
2016-03-18 15:20:00,46.66,46.85,46.66,46.75,75830.0,37.497,37.6497,37.497,37.5694,75830.0
2016-03-18 15:30:00,46.76,46.77,46.67,46.7,53524.0,37.5774,37.5854,37.5051,37.5292,53524.0
2016-03-18 15:40:00,46.7,46.7,46.57,46.6,105668.0,37.5292,37.5292,37.4247,37.4488,105668.0
2016-03-18 15:50:00,46.59,46.73,46.58,46.7,221246.0,37.4408,37.5533,37.4327,37.5292,221246.0
2016-03-21 09:30:00,46.57,46.69,46.27,46.38,53678.0,37.4247,37.5211,37.1836,37.272,53678.0
2016-03-21 09:40:00,46.37,46.67,46.2,46.29,54015.0,37.264,37.5051,37.1274,37.1997,54015.0
2016-03-21 09:50:00,46.32,46.42,46.08,46.09,38312.0,37.2238,37.3042,37.0309,37.039,38312.0
2016-03-21 10:00:00,46.08,46.23,46.04,46.14,48213.0,37.0309,37.1515,36.9988,37.0792,48213.0
2016-03-21 10:10:00,46.12,46.14,45.88,45.97,107236.0,37.0631,37.0792,36.8702,36.9425,107236.0
2016-03-21 10:20:00,45.95,46.08,45.86,45.99,52108.0,36.9265,37.0309,36.8541,36.9586,52108.0
2016-03-21 10:30:00,45.98,46.19,45.87,46.14,38694.0,36.9506,37.1193,36.8622,37.0792,38694.0
2016-03-21 10:40:00,46.14,46.17,45.93,46.1,37213.0,37.0792,37.1033,36.9104,37.047,37213.0
2016-03-21 10:50:00,46.11,46.14,45.98,46.05,39401.0,37.055,37.0792,36.9506,37.0068,39401.0
2016-03-21 11:00:00,46.05,46.16,46.0,46.09,30333.0,37.0068,37.0952,36.9666,37.039,30333.0
2016-03-21 11:10:00,46.09,46.2,46.02,46.19,39507.0,37.039,37.1274,36.9827,37.1193,39507.0
2016-03-21 11:20:00,46.17,46.2,46.1,46.13,33717.0,37.1033,37.1274,37.047,37.0711,33717.0
2016-03-21 11:30:00,46.14,46.22,46.12,46.17,26011.0,37.0792,37.1434,37.0631,37.1033,26011.0
2016-03-21 11:40:00,46.18,46.2,46.1,46.15,29398.0,37.1113,37.1274,37.047,37.0872,29398.0
2016-03-21 11:50:00,46.15,46.29,46.15,46.22,38654.0,37.0872,37.1997,37.0872,37.1434,38654.0
2016-03-21 12:00:00,46.21,46.33,46.16,46.33,38103.0,37.1354,37.2318,37.0952,37.2318,38103.0
2016-03-21 12:10:00,46.35,46.38,46.31,46.34,22764.0,37.2479,37.272,37.2158,37.2399,22764.0
2016-03-21 12:20:00,46.34,46.43,46.32,46.39,24099.0,37.2399,37.3122,37.2238,37.2801,24099.0
2016-03-21 12:30:00,46.39,46.39,46.27,46.31,37673.0,37.2801,37.2801,37.1836,37.2158,37673.0
2016-03-21 12:40:00,46.3,46.31,46.16,46.18,31134.0,37.2077,37.2158,37.0952,37.1113,31134.0
2016-03-21 12:50:00,46.18,46.24,46.17,46.23,40470.0,37.1113,37.1595,37.1033,37.1515,40470.0
2016-03-21 13:00:00,46.24,46.27,46.21,46.25,22281.0,37.1595,37.1836,37.1354,37.1676,22281.0
2016-03-21 13:10:00,46.25,46.32,46.21,46.32,20121.0,37.1676,37.2238,37.1354,37.2238,20121.0
2016-03-21 13:20:00,46.32,46.42,46.28,46.39,22995.0,37.2238,37.3042,37.1917,37.2801,22995.0
2016-03-21 13:30:00,46.39,46.46,46.34,46.41,26784.0,37.2801,37.3363,37.2399,37.2961,26784.0
2016-03-21 13:40:00,46.4,46.46,46.38,46.38,19941.0,37.2881,37.3363,37.272,37.272,19941.0
2016-03-21 13:50:00,46.37,46.43,46.31,46.32,15474.0,37.264,37.3122,37.2158,37.2238,15474.0
2016-03-21 14:00:00,46.32,46.38,46.3,46.32,16877.0,37.2238,37.272,37.2077,37.2238,16877.0
2016-03-21 14:10:00,46.31,46.31,46.22,46.22,55379.0,37.2158,37.2158,37.1434,37.1434,55379.0
2016-03-21 14:20:00,46.23,46.23,46.14,46.16,24492.0,37.1515,37.1515,37.0792,37.0952,24492.0
2016-03-21 14:30:00,46.16,46.28,46.15,46.27,59671.0,37.0952,37.1917,37.0872,37.1836,59671.0
2016-03-21 14:40:00,46.28,46.28,46.19,46.26,36831.0,37.1917,37.1917,37.1193,37.1756,36831.0
2016-03-21 14:50:00,46.26,46.4,46.26,46.37,21021.0,37.1756,37.2881,37.1756,37.264,21021.0
2016-03-21 15:00:00,46.37,46.44,46.37,46.44,26773.0,37.264,37.3202,37.264,37.3202,26773.0
2016-03-21 15:10:00,46.45,46.46,46.33,46.35,27298.0,37.3283,37.3363,37.2318,37.2479,27298.0
2016-03-21 15:20:00,46.36,46.42,46.35,46.38,25070.0,37.256,37.3042,37.2479,37.272,25070.0
2016-03-21 15:30:00,46.38,46.4,46.3,46.34,53155.0,37.272,37.2881,37.2077,37.2399,53155.0
2016-03-21 15:40:00,46.34,46.36,46.32,46.36,40089.0,37.2399,37.256,37.2238,37.256,40089.0
2016-03-21 15:50:00,46.36,46.44,46.36,46.41,100187.0,37.256,37.3202,37.256,37.2961,100187.0
2016-03-22 09:30:00,45.93,46.25,45.91,46.01,50028.0,36.9104,37.1676,36.8943,36.9747,50028.0
2016-03-22 09:40:00,46.03,46.18,45.95,46.01,88778.0,36.9908,37.1113,36.9265,36.9747,88778.0
2016-03-22 09:50:00,46.02,46.3,46.02,46.3,38064.0,36.9827,37.2077,36.9827,37.2077,38064.0
2016-03-22 10:00:00,46.31,46.46,46.29,46.3,98721.0,37.2158,37.3363,37.1997,37.2077,98721.0
2016-03-22 10:10:00,46.29,46.39,46.16,46.2,54313.0,37.1997,37.2801,37.0952,37.1274,54313.0
2016-03-22 10:20:00,46.2,46.45,46.2,46.43,32323.0,37.1274,37.3283,37.1274,37.3122,32323.0
2016-03-22 10:30:00,46.44,46.47,46.32,46.39,40997.0,37.3202,37.3443,37.2238,37.2801,40997.0
2016-03-22 10:40:00,46.4,46.4,46.26,46.29,35949.0,37.2881,37.2881,37.1756,37.1997,35949.0
2016-03-22 10:50:00,46.31,46.42,46.29,46.37,20243.0,37.2158,37.3042,37.1997,37.264,20243.0
2016-03-22 11:00:00,46.37,46.38,46.27,46.31,22672.0,37.264,37.272,37.1836,37.2158,22672.0
2016-03-22 11:10:00,46.31,46.42,46.3,46.41,24526.0,37.2158,37.3042,37.2077,37.2961,24526.0
2016-03-22 11:20:00,46.4,46.43,46.33,46.36,30542.0,37.2881,37.3122,37.2318,37.256,30542.0
2016-03-22 11:30:00,46.36,46.38,46.31,46.35,26015.0,37.256,37.272,37.2158,37.2479,26015.0
2016-03-22 11:40:00,46.33,46.39,46.27,46.29,37947.0,37.2318,37.2801,37.1836,37.1997,37947.0
2016-03-22 11:50:00,46.3,46.43,46.29,46.4,168231.0,37.2077,37.3122,37.1997,37.2881,168231.0
2016-03-22 12:00:00,46.4,46.49,46.37,46.47,15689.0,37.2881,37.3604,37.264,37.3443,15689.0
2016-03-22 12:10:00,46.48,46.53,46.45,46.48,13706.0,37.3524,37.3926,37.3283,37.3524,13706.0
2016-03-22 12:20:00,46.48,46.57,46.48,46.57,14148.0,37.3524,37.4247,37.3524,37.4247,14148.0
2016-03-22 12:30:00,46.57,46.59,46.52,46.54,14916.0,37.4247,37.4408,37.3845,37.4006,14916.0
2016-03-22 12:40:00,46.54,46.61,46.52,46.61,33493.0,37.4006,37.4569,37.3845,37.4569,33493.0
2016-03-22 12:50:00,46.61,46.65,46.59,46.65,17011.0,37.4569,37.489,37.4408,37.489,17011.0
2016-03-22 13:00:00,46.65,46.65,46.5,46.52,13917.0,37.489,37.489,37.3685,37.3845,13917.0
2016-03-22 13:10:00,46.52,46.54,46.48,46.52,16979.0,37.3845,37.4006,37.3524,37.3845,16979.0
2016-03-22 13:20:00,46.52,46.59,46.51,46.56,27226.0,37.3845,37.4408,37.3765,37.4167,27226.0
2016-03-22 13:30:00,46.58,46.6,46.53,46.56,18636.0,37.4327,37.4488,37.3926,37.4167,18636.0
2016-03-22 13:40:00,46.55,46.55,46.48,46.52,20003.0,37.4086,37.4086,37.3524,37.3845,20003.0
2016-03-22 13:50:00,46.52,46.6,46.52,46.57,14808.0,37.3845,37.4488,37.3845,37.4247,14808.0
2016-03-22 14:00:00,46.58,46.67,46.57,46.65,39149.0,37.4327,37.5051,37.4247,37.489,39149.0
2016-03-22 14:10:00,46.65,46.75,46.65,46.74,22691.0,37.489,37.5694,37.489,37.5613,22691.0
2016-03-22 14:20:00,46.74,46.8,46.71,46.78,41712.0,37.5613,37.6095,37.5372,37.5935,41712.0
2016-03-22 14:30:00,46.78,46.86,46.78,46.82,41427.0,37.5935,37.6578,37.5935,37.6256,41427.0
2016-03-22 14:40:00,46.82,46.83,46.71,46.74,26852.0,37.6256,37.6337,37.5372,37.5613,26852.0
2016-03-22 14:50:00,46.74,46.75,46.64,46.65,32502.0,37.5613,37.5694,37.481,37.489,32502.0
2016-03-22 15:00:00,46.64,46.68,46.6,46.6,35032.0,37.481,37.5131,37.4488,37.4488,35032.0
2016-03-22 15:10:00,46.6,46.62,46.51,46.53,33876.0,37.4488,37.4649,37.3765,37.3926,33876.0
2016-03-22 15:20:00,46.53,46.58,46.51,46.54,22907.0,37.3926,37.4327,37.3765,37.4006,22907.0
2016-03-22 15:30:00,46.55,46.57,46.5,46.5,46658.0,37.4086,37.4247,37.3685,37.3685,46658.0
2016-03-22 15:40:00,46.51,46.57,46.49,46.55,72802.0,37.3765,37.4247,37.3604,37.4086,72802.0
2016-03-22 15:50:00,46.55,46.63,46.53,46.61,136147.0,37.4086,37.4729,37.3926,37.4569,136147.0
2016-03-23 09:30:00,46.09,46.36,46.0,46.32,91455.0,37.039,37.256,36.9666,37.2238,91455.0
2016-03-23 09:40:00,46.3,46.67,46.24,46.51,110176.0,37.2077,37.5051,37.1595,37.3765,110176.0
2016-03-23 09:50:00,46.52,46.64,46.4,46.5,72235.0,37.3845,37.481,37.2881,37.3685,72235.0
2016-03-23 10:00:00,46.52,46.54,46.2,46.22,52842.0,37.3845,37.4006,37.1274,37.1434,52842.0
2016-03-23 10:10:00,46.22,46.44,46.22,46.38,44344.0,37.1434,37.3202,37.1434,37.272,44344.0
2016-03-23 10:20:00,46.39,46.45,46.24,46.35,39288.0,37.2801,37.3283,37.1595,37.2479,39288.0
2016-03-23 10:30:00,46.34,46.45,46.22,46.28,45042.0,37.2399,37.3283,37.1434,37.1917,45042.0
2016-03-23 10:40:00,46.28,46.51,46.22,46.47,54601.0,37.1917,37.3765,37.1434,37.3443,54601.0
2016-03-23 10:50:00,46.47,46.51,46.33,46.42,38784.0,37.3443,37.3765,37.2318,37.3042,38784.0
2016-03-23 11:00:00,46.39,46.43,46.31,46.4,45859.0,37.2801,37.3122,37.2158,37.2881,45859.0
2016-03-23 11:10:00,46.4,46.41,46.22,46.22,59378.0,37.2881,37.2961,37.1434,37.1434,59378.0
2016-03-23 11:20:00,46.22,46.44,46.22,46.35,52233.0,37.1434,37.3202,37.1434,37.2479,52233.0
2016-03-23 11:30:00,46.32,46.43,46.26,46.41,26321.0,37.2238,37.3122,37.1756,37.2961,26321.0
2016-03-23 11:40:00,46.41,46.44,46.22,46.32,35552.0,37.2961,37.3202,37.1434,37.2238,35552.0
2016-03-23 11:50:00,46.3,46.34,46.16,46.19,39229.0,37.2077,37.2399,37.0952,37.1193,39229.0
2016-03-23 12:00:00,46.19,46.23,46.1,46.15,54963.0,37.1193,37.1515,37.047,37.0872,54963.0
2016-03-23 12:10:00,46.15,46.23,46.14,46.2,24336.0,37.0872,37.1515,37.0792,37.1274,24336.0
2016-03-23 12:20:00,46.2,46.25,46.2,46.24,24030.0,37.1274,37.1676,37.1274,37.1595,24030.0
2016-03-23 12:30:00,46.24,46.29,46.19,46.19,28590.0,37.1595,37.1997,37.1193,37.1193,28590.0
2016-03-23 12:40:00,46.18,46.21,46.12,46.12,23628.0,37.1113,37.1354,37.0631,37.0631,23628.0
2016-03-23 12:50:00,46.11,46.19,46.09,46.18,20291.0,37.055,37.1193,37.039,37.1113,20291.0
2016-03-23 13:00:00,46.19,46.21,46.1,46.18,30507.0,37.1193,37.1354,37.047,37.1113,30507.0
2016-03-23 13:10:00,46.19,46.3,46.19,46.29,17362.0,37.1193,37.2077,37.1193,37.1997,17362.0
2016-03-23 13:20:00,46.28,46.28,46.12,46.15,92635.0,37.1917,37.1917,37.0631,37.0872,92635.0
2016-03-23 13:30:00,46.16,46.17,46.09,46.12,31221.0,37.0952,37.1033,37.039,37.0631,31221.0
2016-03-23 13:40:00,46.12,46.18,46.1,46.12,22583.0,37.0631,37.1113,37.047,37.0631,22583.0
2016-03-23 13:50:00,46.13,46.2,46.12,46.16,21728.0,37.0711,37.1274,37.0631,37.0952,21728.0
2016-03-23 14:00:00,46.15,46.21,46.1,46.16,25904.0,37.0872,37.1354,37.047,37.0952,25904.0
2016-03-23 14:10:00,46.15,46.2,46.1,46.14,29787.0,37.0872,37.1274,37.047,37.0792,29787.0
2016-03-23 14:20:00,46.15,46.22,46.08,46.1,30850.0,37.0872,37.1434,37.0309,37.047,30850.0
2016-03-23 14:30:00,46.09,46.17,46.07,46.07,31692.0,37.039,37.1033,37.0229,37.0229,31692.0
2016-03-23 14:40:00,46.07,46.07,45.96,45.96,47602.0,37.0229,37.0229,36.9345,36.9345,47602.0
2016-03-23 14:50:00,45.97,45.99,45.91,45.93,53137.0,36.9425,36.9586,36.8943,36.9104,53137.0
2016-03-23 15:00:00,45.93,45.96,45.88,45.9,41283.0,36.9104,36.9345,36.8702,36.8863,41283.0
2016-03-23 15:10:00,45.91,46.0,45.9,45.99,77682.0,36.8943,36.9666,36.8863,36.9586,77682.0
2016-03-23 15:20:00,46.0,46.02,45.93,45.98,270206.0,36.9666,36.9827,36.9104,36.9506,270206.0
2016-03-23 15:30:00,45.98,46.06,45.96,46.0,80951.0,36.9506,37.0149,36.9345,36.9666,80951.0
2016-03-23 15:40:00,46.0,46.07,45.99,46.06,90421.0,36.9666,37.0229,36.9586,37.0149,90421.0
2016-03-23 15:50:00,46.06,46.11,46.04,46.04,206524.0,37.0149,37.055,36.9988,36.9988,206524.0
2016-03-24 09:30:00,45.56,45.92,45.52,45.89,107349.0,36.6131,36.9024,36.5809,36.8782,107349.0
2016-03-24 09:40:00,45.93,46.13,45.86,45.94,32964.0,36.9104,37.0711,36.8541,36.9184,32964.0
2016-03-24 09:50:00,45.92,46.06,45.8,45.99,51296.0,36.9024,37.0149,36.8059,36.9586,51296.0
2016-03-24 10:00:00,46.0,46.02,45.8,45.89,29489.0,36.9666,36.9827,36.8059,36.8782,29489.0
2016-03-24 10:10:00,45.88,46.0,45.85,45.95,29769.0,36.8702,36.9666,36.8461,36.9265,29769.0
2016-03-24 10:20:00,45.96,46.17,45.95,46.03,31957.0,36.9345,37.1033,36.9265,36.9908,31957.0
2016-03-24 10:30:00,46.04,46.17,46.04,46.09,27205.0,36.9988,37.1033,36.9988,37.039,27205.0
2016-03-24 10:40:00,46.09,46.25,46.08,46.18,40227.0,37.039,37.1676,37.0309,37.1113,40227.0
2016-03-24 10:50:00,46.18,46.27,46.12,46.24,43074.0,37.1113,37.1836,37.0631,37.1595,43074.0
2016-03-24 11:00:00,46.24,46.28,46.18,46.18,36005.0,37.1595,37.1917,37.1113,37.1113,36005.0
2016-03-24 11:10:00,46.17,46.29,46.03,46.07,39141.0,37.1033,37.1997,36.9908,37.0229,39141.0
2016-03-24 11:20:00,46.08,46.08,45.94,45.98,31803.0,37.0309,37.0309,36.9184,36.9506,31803.0
2016-03-24 11:30:00,45.97,46.04,45.94,45.99,55126.0,36.9425,36.9988,36.9184,36.9586,55126.0
2016-03-24 11:40:00,45.99,46.09,45.95,46.07,32904.0,36.9586,37.039,36.9265,37.0229,32904.0
2016-03-24 11:50:00,46.08,46.23,46.08,46.22,28250.0,37.0309,37.1515,37.0309,37.1434,28250.0
2016-03-24 12:00:00,46.2,46.3,46.18,46.24,22254.0,37.1274,37.2077,37.1113,37.1595,22254.0
2016-03-24 12:10:00,46.25,46.27,46.19,46.2,88293.0,37.1676,37.1836,37.1193,37.1274,88293.0
2016-03-24 12:20:00,46.2,46.24,46.15,46.23,25415.0,37.1274,37.1595,37.0872,37.1515,25415.0
2016-03-24 12:30:00,46.24,46.3,46.2,46.24,41582.0,37.1595,37.2077,37.1274,37.1595,41582.0
2016-03-24 12:40:00,46.24,46.27,46.2,46.23,18002.0,37.1595,37.1836,37.1274,37.1515,18002.0
2016-03-24 12:50:00,46.24,46.27,46.14,46.15,22097.0,37.1595,37.1836,37.0792,37.0872,22097.0
2016-03-24 13:00:00,46.14,46.14,46.0,46.11,31639.0,37.0792,37.0792,36.9666,37.055,31639.0
2016-03-24 13:10:00,46.1,46.23,46.1,46.22,28026.0,37.047,37.1515,37.047,37.1434,28026.0
2016-03-24 13:20:00,46.22,46.29,46.21,46.26,19473.0,37.1434,37.1997,37.1354,37.1756,19473.0
2016-03-24 13:30:00,46.27,46.3,46.24,46.3,28188.0,37.1836,37.2077,37.1595,37.2077,28188.0
2016-03-24 13:40:00,46.29,46.38,46.29,46.36,28852.0,37.1997,37.272,37.1997,37.256,28852.0
2016-03-24 13:50:00,46.36,46.41,46.31,46.32,22365.0,37.256,37.2961,37.2158,37.2238,22365.0
2016-03-24 14:00:00,46.31,46.32,46.2,46.21,20548.0,37.2158,37.2238,37.1274,37.1354,20548.0
2016-03-24 14:10:00,46.21,46.31,46.21,46.27,28157.0,37.1354,37.2158,37.1354,37.1836,28157.0
2016-03-24 14:20:00,46.29,46.31,46.22,46.29,26226.0,37.1997,37.2158,37.1434,37.1997,26226.0
2016-03-24 14:30:00,46.29,46.36,46.27,46.34,22231.0,37.1997,37.256,37.1836,37.2399,22231.0
2016-03-24 14:40:00,46.35,46.43,46.34,46.43,37966.0,37.2479,37.3122,37.2399,37.3122,37966.0
2016-03-24 14:50:00,46.43,46.46,46.4,46.45,34417.0,37.3122,37.3363,37.2881,37.3283,34417.0
2016-03-24 15:00:00,46.46,46.51,46.43,46.48,42002.0,37.3363,37.3765,37.3122,37.3524,42002.0
2016-03-24 15:10:00,46.47,46.53,46.47,46.51,30279.0,37.3443,37.3926,37.3443,37.3765,30279.0
2016-03-24 15:20:00,46.51,46.52,46.45,46.52,39423.0,37.3765,37.3845,37.3283,37.3845,39423.0
2016-03-24 15:30:00,46.52,46.54,46.47,46.49,72975.0,37.3845,37.4006,37.3443,37.3604,72975.0
2016-03-24 15:40:00,46.48,46.49,46.42,46.48,104020.0,37.3524,37.3604,37.3042,37.3524,104020.0
2016-03-24 15:50:00,46.47,46.51,46.45,46.5,161481.0,37.3443,37.3765,37.3283,37.3685,161481.0
2016-03-28 09:30:00,46.56,46.66,46.22,46.3,53339.0,37.4167,37.497,37.1434,37.2077,53339.0
2016-03-28 09:40:00,46.3,46.5,46.23,46.29,26032.0,37.2077,37.3685,37.1515,37.1997,26032.0
2016-03-28 09:50:00,46.29,46.43,46.26,46.4,33706.0,37.1997,37.3122,37.1756,37.2881,33706.0
2016-03-28 10:00:00,46.42,46.49,46.21,46.39,60396.0,37.3042,37.3604,37.1354,37.2801,60396.0
2016-03-28 10:10:00,46.39,46.56,46.38,46.52,40150.0,37.2801,37.4167,37.272,37.3845,40150.0
2016-03-28 10:20:00,46.51,46.63,46.46,46.61,63155.0,37.3765,37.4729,37.3363,37.4569,63155.0
2016-03-28 10:30:00,46.61,46.63,46.45,46.47,56381.0,37.4569,37.4729,37.3283,37.3443,56381.0
2016-03-28 10:40:00,46.46,46.56,46.35,46.56,23442.0,37.3363,37.4167,37.2479,37.4167,23442.0
2016-03-28 10:50:00,46.56,46.69,46.54,46.64,21724.0,37.4167,37.5211,37.4006,37.481,21724.0
2016-03-28 11:00:00,46.64,46.77,46.59,46.66,94160.0,37.481,37.5854,37.4408,37.497,94160.0
2016-03-28 11:10:00,46.68,46.72,46.56,46.61,72597.0,37.5131,37.5453,37.4167,37.4569,72597.0
2016-03-28 11:20:00,46.6,46.88,46.6,46.86,70054.0,37.4488,37.6738,37.4488,37.6578,70054.0
2016-03-28 11:30:00,46.87,47.02,46.87,46.94,101491.0,37.6658,37.7863,37.6658,37.7221,101491.0
2016-03-28 11:40:00,46.94,47.02,46.87,46.99,71248.0,37.7221,37.7863,37.6658,37.7622,71248.0
2016-03-28 11:50:00,47.0,47.09,46.86,46.86,109837.0,37.7703,37.8426,37.6578,37.6578,109837.0
2016-03-28 12:00:00,46.85,47.07,46.83,47.06,74678.0,37.6497,37.8265,37.6337,37.8185,74678.0
2016-03-28 12:10:00,47.05,47.15,47.04,47.07,47888.0,37.8105,37.8908,37.8024,37.8265,47888.0
2016-03-28 12:20:00,47.07,47.15,47.05,47.12,59143.0,37.8265,37.8908,37.8105,37.8667,59143.0
2016-03-28 12:30:00,47.13,47.13,47.0,47.09,35970.0,37.8747,37.8747,37.7703,37.8426,35970.0
2016-03-28 12:40:00,47.09,47.15,47.09,47.13,37476.0,37.8426,37.8908,37.8426,37.8747,37476.0
2016-03-28 12:50:00,47.14,47.19,47.11,47.13,30998.0,37.8828,37.923,37.8587,37.8747,30998.0
2016-03-28 13:00:00,47.13,47.18,47.0,47.1,42908.0,37.8747,37.9149,37.7703,37.8506,42908.0
2016-03-28 13:10:00,47.1,47.11,46.89,46.91,30377.0,37.8506,37.8587,37.6819,37.6979,30377.0
2016-03-28 13:20:00,46.9,46.94,46.86,46.88,40623.0,37.6899,37.7221,37.6578,37.6738,40623.0
2016-03-28 13:30:00,46.89,46.95,46.83,46.85,38598.0,37.6819,37.7301,37.6337,37.6497,38598.0
2016-03-28 13:40:00,46.85,46.93,46.83,46.93,39104.0,37.6497,37.714,37.6337,37.714,39104.0
2016-03-28 13:50:00,46.92,47.01,46.91,46.94,25671.0,37.706,37.7783,37.6979,37.7221,25671.0
2016-03-28 14:00:00,46.94,47.01,46.92,47.01,37384.0,37.7221,37.7783,37.706,37.7783,37384.0
2016-03-28 14:10:00,47.0,47.11,46.99,47.08,62820.0,37.7703,37.8587,37.7622,37.8346,62820.0
2016-03-28 14:20:00,47.07,47.09,46.98,47.09,26631.0,37.8265,37.8426,37.7542,37.8426,26631.0
2016-03-28 14:30:00,47.08,47.09,46.95,46.96,59271.0,37.8346,37.8426,37.7301,37.7381,59271.0
2016-03-28 14:40:00,46.96,46.97,46.89,46.93,56818.0,37.7381,37.7462,37.6819,37.714,56818.0
2016-03-28 14:50:00,46.94,47.0,46.93,46.96,45465.0,37.7221,37.7703,37.714,37.7381,45465.0
2016-03-28 15:00:00,46.96,47.03,46.94,46.95,42325.0,37.7381,37.7944,37.7221,37.7301,42325.0
2016-03-28 15:10:00,46.96,46.97,46.89,46.93,48948.0,37.7381,37.7462,37.6819,37.714,48948.0
2016-03-28 15:20:00,46.94,46.96,46.86,46.91,137958.0,37.7221,37.7381,37.6578,37.6979,137958.0
2016-03-28 15:30:00,46.9,46.92,46.85,46.86,51927.0,37.6899,37.706,37.6497,37.6578,51927.0
2016-03-28 15:40:00,46.87,46.94,46.78,46.85,131637.0,37.6658,37.7221,37.5935,37.6497,131637.0
2016-03-28 15:50:00,46.85,46.88,46.77,46.86,187000.0,37.6497,37.6738,37.5854,37.6578,187000.0
2016-03-29 09:30:00,46.27,46.29,45.96,46.25,84593.0,37.4788,37.495,37.2277,37.4626,84593.0
2016-03-29 09:40:00,46.23,46.29,46.04,46.23,39635.0,37.4464,37.495,37.2925,37.4464,39635.0
2016-03-29 09:50:00,46.21,46.48,46.21,46.44,93451.0,37.4302,37.6489,37.4302,37.6165,93451.0
2016-03-29 10:00:00,46.43,46.75,46.43,46.72,57580.0,37.6084,37.8676,37.6084,37.8433,57580.0
2016-03-29 10:10:00,46.71,46.91,46.68,46.9,247313.0,37.8352,37.9972,37.8109,37.9891,247313.0
2016-03-29 10:20:00,46.9,46.94,46.79,46.79,154042.0,37.9891,38.0215,37.9,37.9,154042.0
2016-03-29 10:30:00,46.8,46.84,46.65,46.68,74451.0,37.9081,37.9405,37.7866,37.8109,74451.0
2016-03-29 10:40:00,46.69,46.85,46.67,46.84,45870.0,37.819,37.9486,37.8028,37.9405,45870.0
2016-03-29 10:50:00,46.85,46.92,46.85,46.89,34157.0,37.9486,38.0053,37.9486,37.981,34157.0
2016-03-29 11:00:00,46.9,46.97,46.84,46.84,42658.0,37.9891,38.0458,37.9405,37.9405,42658.0
2016-03-29 11:10:00,46.83,46.83,46.72,46.78,21226.0,37.9324,37.9324,37.8433,37.8919,21226.0
2016-03-29 11:20:00,46.78,46.88,46.78,46.82,22249.0,37.8919,37.9729,37.8919,37.9243,22249.0
2016-03-29 11:30:00,46.82,46.9,46.82,46.86,29631.0,37.9243,37.9891,37.9243,37.9567,29631.0
2016-03-29 11:40:00,46.86,46.95,46.79,46.9,44976.0,37.9567,38.0296,37.9,37.9891,44976.0
2016-03-29 11:50:00,46.9,46.92,46.82,46.87,52934.0,37.9891,38.0053,37.9243,37.9648,52934.0
2016-03-29 12:00:00,46.87,46.89,46.81,46.85,34594.0,37.9648,37.981,37.9162,37.9486,34594.0
2016-03-29 12:10:00,46.85,46.9,46.85,46.89,33482.0,37.9486,37.9891,37.9486,37.981,33482.0
2016-03-29 12:20:00,46.9,47.18,46.9,47.15,87510.0,37.9891,38.2159,37.9891,38.1916,87510.0
2016-03-29 12:30:00,47.16,47.21,47.07,47.1,43704.0,38.1997,38.2402,38.1268,38.1511,43704.0
2016-03-29 12:40:00,47.11,47.15,47.06,47.07,43631.0,38.1592,38.1916,38.1187,38.1268,43631.0
2016-03-29 12:50:00,47.07,47.08,46.91,46.94,40726.0,38.1268,38.1349,37.9972,38.0215,40726.0
2016-03-29 13:00:00,46.95,46.97,46.85,46.95,66922.0,38.0296,38.0458,37.9486,38.0296,66922.0
2016-03-29 13:10:00,46.94,46.97,46.9,46.95,31878.0,38.0215,38.0458,37.9891,38.0296,31878.0
2016-03-29 13:20:00,46.94,46.97,46.9,46.96,24350.0,38.0215,38.0458,37.9891,38.0377,24350.0
2016-03-29 13:30:00,46.95,46.99,46.92,46.94,23898.0,38.0296,38.062,38.0053,38.0215,23898.0
2016-03-29 13:40:00,46.94,46.98,46.9,46.96,27531.0,38.0215,38.0539,37.9891,38.0377,27531.0
2016-03-29 13:50:00,46.97,47.06,46.94,47.05,38683.0,38.0458,38.1187,38.0215,38.1106,38683.0
2016-03-29 14:00:00,47.05,47.08,47.03,47.07,18206.0,38.1106,38.1349,38.0944,38.1268,18206.0
2016-03-29 14:10:00,47.06,47.13,47.05,47.11,22068.0,38.1187,38.1754,38.1106,38.1592,22068.0
2016-03-29 14:20:00,47.12,47.15,47.09,47.1,26175.0,38.1673,38.1916,38.143,38.1511,26175.0
2016-03-29 14:30:00,47.1,47.13,47.04,47.08,38773.0,38.1511,38.1754,38.1025,38.1349,38773.0
2016-03-29 14:40:00,47.09,47.18,47.06,47.17,38340.0,38.143,38.2159,38.1187,38.2078,38340.0
2016-03-29 14:50:00,47.17,47.18,47.09,47.11,42647.0,38.2078,38.2159,38.143,38.1592,42647.0
2016-03-29 15:00:00,47.11,47.16,47.1,47.11,61409.0,38.1592,38.1997,38.1511,38.1592,61409.0
2016-03-29 15:10:00,47.11,47.17,47.08,47.17,61460.0,38.1592,38.2078,38.1349,38.2078,61460.0
2016-03-29 15:20:00,47.18,47.22,47.14,47.15,61296.0,38.2159,38.2483,38.1835,38.1916,61296.0
2016-03-29 15:30:00,47.16,47.19,47.12,47.19,66473.0,38.1997,38.224,38.1673,38.224,66473.0
2016-03-29 15:40:00,47.19,47.21,47.1,47.14,117681.0,38.224,38.2402,38.1511,38.1835,117681.0
2016-03-29 15:50:00,47.14,47.27,47.13,47.25,208827.0,38.1835,38.2888,38.1754,38.2726,208827.0
2016-03-30 09:30:00,47.57,47.64,47.25,47.62,86112.0,38.5318,38.5885,38.2726,38.5723,86112.0
2016-03-30 09:40:00,47.59,47.8,47.59,47.75,56977.0,38.548,38.7181,38.548,38.6776,56977.0
2016-03-30 09:50:00,47.73,47.83,47.7,47.75,66773.0,38.6614,38.7424,38.6371,38.6776,66773.0
2016-03-30 10:00:00,47.78,47.84,47.63,47.76,44514.0,38.7019,38.7505,38.5804,38.6857,44514.0
2016-03-30 10:10:00,47.76,47.92,47.69,47.85,58639.0,38.6857,38.8153,38.629,38.7586,58639.0
2016-03-30 10:20:00,47.85,47.92,47.68,47.77,66422.0,38.7586,38.8153,38.6209,38.6938,66422.0
2016-03-30 10:30:00,47.78,47.98,47.78,47.96,68660.0,38.7019,38.8639,38.7019,38.8477,68660.0
2016-03-30 10:40:00,47.97,48.06,47.86,47.93,122687.0,38.8558,38.9287,38.7667,38.8234,122687.0
2016-03-30 10:50:00,47.93,48.16,47.91,48.11,133264.0,38.8234,39.0097,38.8072,38.9692,133264.0
2016-03-30 11:00:00,48.13,48.13,47.99,48.04,86988.0,38.9854,38.9854,38.872,38.9125,86988.0
2016-03-30 11:10:00,48.05,48.11,48.01,48.03,137340.0,38.9206,38.9692,38.8882,38.9044,137340.0
2016-03-30 11:20:00,48.04,48.14,47.99,48.07,115248.0,38.9125,38.9935,38.872,38.9368,115248.0
2016-03-30 11:30:00,48.06,48.1,47.94,47.97,141768.0,38.9287,38.9611,38.8315,38.8558,141768.0
2016-03-30 11:40:00,47.98,48.1,47.91,48.08,123893.0,38.8639,38.9611,38.8072,38.9449,123893.0
2016-03-30 11:50:00,48.08,48.2,48.05,48.2,94954.0,38.9449,39.0421,38.9206,39.0421,94954.0
2016-03-30 12:00:00,48.19,48.3,48.15,48.23,57372.0,39.034,39.1231,39.0016,39.0664,57372.0
2016-03-30 12:10:00,48.24,48.33,48.19,48.31,126551.0,39.0745,39.1474,39.034,39.1312,126551.0
2016-03-30 12:20:00,48.3,48.33,48.24,48.31,88075.0,39.1231,39.1474,39.0745,39.1312,88075.0
2016-03-30 12:30:00,48.3,48.42,48.25,48.26,67243.0,39.1231,39.2203,39.0826,39.0907,67243.0
2016-03-30 12:40:00,48.25,48.29,48.18,48.24,100645.0,39.0826,39.115,39.0259,39.0745,100645.0
2016-03-30 12:50:00,48.23,48.35,48.22,48.31,79011.0,39.0664,39.1636,39.0583,39.1312,79011.0
2016-03-30 13:00:00,48.32,48.34,48.25,48.31,62741.0,39.1393,39.1555,39.0826,39.1312,62741.0
2016-03-30 13:10:00,48.31,48.36,48.28,48.3,126828.0,39.1312,39.1717,39.1069,39.1231,126828.0
2016-03-30 13:20:00,48.3,48.32,48.25,48.26,40339.0,39.1231,39.1393,39.0826,39.0907,40339.0
2016-03-30 13:30:00,48.26,48.3,48.03,48.04,67393.0,39.0907,39.1231,38.9044,38.9125,67393.0
2016-03-30 13:40:00,48.04,48.24,48.04,48.21,65827.0,38.9125,39.0745,38.9125,39.0502,65827.0
2016-03-30 13:50:00,48.22,48.32,48.15,48.26,75063.0,39.0583,39.1393,39.0016,39.0907,75063.0
2016-03-30 14:00:00,48.26,48.46,48.23,48.4,83046.0,39.0907,39.2527,39.0664,39.2041,83046.0
2016-03-30 14:10:00,48.4,48.45,48.3,48.31,92366.0,39.2041,39.2446,39.1231,39.1312,92366.0
2016-03-30 14:20:00,48.3,48.44,48.3,48.44,65286.0,39.1231,39.2365,39.1231,39.2365,65286.0
2016-03-30 14:30:00,48.43,48.49,48.42,48.45,304895.0,39.2284,39.277,39.2203,39.2446,304895.0
2016-03-30 14:40:00,48.46,48.46,48.17,48.2,192193.0,39.2527,39.2527,39.0178,39.0421,192193.0
2016-03-30 14:50:00,48.21,48.39,48.2,48.29,162936.0,39.0502,39.196,39.0421,39.115,162936.0
2016-03-30 15:00:00,48.28,48.41,48.23,48.4,153657.0,39.1069,39.2122,39.0664,39.2041,153657.0
2016-03-30 15:10:00,48.4,48.53,48.32,48.5,146102.0,39.2041,39.3094,39.1393,39.2851,146102.0
2016-03-30 15:20:00,48.5,48.5,48.41,48.48,99649.0,39.2851,39.2851,39.2122,39.2689,99649.0
2016-03-30 15:30:00,48.47,48.48,48.32,48.33,131194.0,39.2608,39.2689,39.1393,39.1474,131194.0
2016-03-30 15:40:00,48.33,48.39,48.29,48.35,198440.0,39.1474,39.196,39.115,39.1636,198440.0
2016-03-30 15:50:00,48.35,48.41,48.29,48.33,342230.0,39.1636,39.2122,39.115,39.1474,342230.0
2016-03-31 09:30:00,48.18,48.19,47.91,47.91,79385.0,39.0259,39.034,38.8072,38.8072,79385.0
2016-03-31 09:40:00,47.9,47.91,47.61,47.86,188306.0,38.7991,38.8072,38.5642,38.7667,188306.0
2016-03-31 09:50:00,47.88,47.91,47.6,47.66,66960.0,38.7829,38.8072,38.5561,38.6047,66960.0
2016-03-31 10:00:00,47.65,47.72,47.29,47.31,97786.0,38.5966,38.6533,38.305,38.3212,97786.0
2016-03-31 10:10:00,47.31,47.59,47.3,47.51,65331.0,38.3212,38.548,38.3131,38.4832,65331.0
2016-03-31 10:20:00,47.51,47.75,47.49,47.53,59219.0,38.4832,38.6776,38.467,38.4994,59219.0
2016-03-31 10:30:00,47.51,47.62,47.42,47.54,44188.0,38.4832,38.5723,38.4103,38.5075,44188.0
2016-03-31 10:40:00,47.54,47.67,47.53,47.55,46912.0,38.5075,38.6128,38.4994,38.5156,46912.0
2016-03-31 10:50:00,47.55,47.67,47.49,47.49,123356.0,38.5156,38.6128,38.467,38.467,123356.0
2016-03-31 11:00:00,47.5,47.6,47.49,47.54,40843.0,38.4751,38.5561,38.467,38.5075,40843.0
2016-03-31 11:10:00,47.55,47.72,47.55,47.68,73841.0,38.5156,38.6533,38.5156,38.6209,73841.0
2016-03-31 11:20:00,47.67,47.73,47.57,47.65,47646.0,38.6128,38.6614,38.5318,38.5966,47646.0
2016-03-31 11:30:00,47.64,47.75,47.6,47.73,135930.0,38.5885,38.6776,38.5561,38.6614,135930.0
2016-03-31 11:40:00,47.73,47.75,47.55,47.6,47864.0,38.6614,38.6776,38.5156,38.5561,47864.0
2016-03-31 11:50:00,47.6,47.63,47.54,47.62,58827.0,38.5561,38.5804,38.5075,38.5723,58827.0
2016-03-31 12:00:00,47.62,47.67,47.55,47.56,45066.0,38.5723,38.6128,38.5156,38.5237,45066.0
2016-03-31 12:10:00,47.55,47.58,47.52,47.52,40082.0,38.5156,38.5399,38.4913,38.4913,40082.0
2016-03-31 12:20:00,47.51,47.55,47.5,47.51,26525.0,38.4832,38.5156,38.4751,38.4832,26525.0
2016-03-31 12:30:00,47.5,47.54,47.43,47.48,65566.0,38.4751,38.5075,38.4184,38.4589,65566.0
2016-03-31 12:40:00,47.47,47.59,47.44,47.58,61281.0,38.4508,38.548,38.4265,38.5399,61281.0
2016-03-31 12:50:00,47.59,47.65,47.53,47.57,38665.0,38.548,38.5966,38.4994,38.5318,38665.0
2016-03-31 13:00:00,47.56,47.58,47.54,47.56,40920.0,38.5237,38.5399,38.5075,38.5237,40920.0
2016-03-31 13:10:00,47.57,47.58,47.54,47.54,38161.0,38.5318,38.5399,38.5075,38.5075,38161.0
2016-03-31 13:20:00,47.53,47.54,47.44,47.46,41945.0,38.4994,38.5075,38.4265,38.4427,41945.0
2016-03-31 13:30:00,47.47,47.47,47.37,47.4,47425.0,38.4508,38.4508,38.3698,38.3941,47425.0
2016-03-31 13:40:00,47.41,47.41,47.33,47.35,37112.0,38.4022,38.4022,38.3374,38.3536,37112.0
2016-03-31 13:50:00,47.35,47.4,47.3,47.4,44867.0,38.3536,38.3941,38.3131,38.3941,44867.0
2016-03-31 14:00:00,47.4,47.41,47.34,47.4,49061.0,38.3941,38.4022,38.3455,38.3941,49061.0
2016-03-31 14:10:00,47.41,47.49,47.4,47.44,76319.0,38.4022,38.467,38.3941,38.4265,76319.0
2016-03-31 14:20:00,47.45,47.45,47.28,47.29,85575.0,38.4346,38.4346,38.2969,38.305,85575.0
2016-03-31 14:30:00,47.28,47.45,47.26,47.39,57835.0,38.2969,38.4346,38.2807,38.386,57835.0
2016-03-31 14:40:00,47.39,47.4,47.32,47.34,70209.0,38.386,38.3941,38.3293,38.3455,70209.0
2016-03-31 14:50:00,47.34,47.4,47.3,47.38,75631.0,38.3455,38.3941,38.3131,38.3779,75631.0
2016-03-31 15:00:00,47.37,47.48,47.35,47.44,58718.0,38.3698,38.4589,38.3536,38.4265,58718.0
2016-03-31 15:10:00,47.44,47.44,47.37,47.41,40613.0,38.4265,38.4265,38.3698,38.4022,40613.0
2016-03-31 15:20:00,47.41,47.44,47.39,47.4,54286.0,38.4022,38.4265,38.386,38.3941,54286.0
2016-03-31 15:30:00,47.4,47.46,47.4,47.41,95115.0,38.3941,38.4427,38.3941,38.4022,95115.0
2016-03-31 15:40:00,47.41,47.42,47.35,47.36,239658.0,38.4022,38.4103,38.3536,38.3617,239658.0
2016-03-31 15:50:00,47.36,47.39,47.27,47.3,508218.0,38.3617,38.386,38.2888,38.3131,508218.0
2016-04-01 09:30:00,46.83,47.3,46.72,47.23,72982.0,37.9324,38.3131,37.8433,38.2564,72982.0
2016-04-01 09:40:00,47.22,47.41,47.16,47.4,74553.0,38.2483,38.4022,38.1997,38.3941,74553.0
2016-04-01 09:50:00,47.41,47.42,47.04,47.18,42705.0,38.4022,38.4103,38.1025,38.2159,42705.0
2016-04-01 10:00:00,47.18,47.25,47.08,47.13,30560.0,38.2159,38.2726,38.1349,38.1754,30560.0
2016-04-01 10:10:00,47.14,47.29,47.11,47.13,33189.0,38.1835,38.305,38.1592,38.1754,33189.0
2016-04-01 10:20:00,47.14,47.17,47.08,47.08,39170.0,38.1835,38.2078,38.1349,38.1349,39170.0
2016-04-01 10:30:00,47.09,47.25,47.06,47.22,71059.0,38.143,38.2726,38.1187,38.2483,71059.0
2016-04-01 10:40:00,47.23,47.25,47.17,47.22,40868.0,38.2564,38.2726,38.2078,38.2483,40868.0
2016-04-01 10:50:00,47.21,47.24,47.07,47.23,56525.0,38.2402,38.2645,38.1268,38.2564,56525.0
2016-04-01 11:00:00,47.22,47.26,47.13,47.25,100792.0,38.2483,38.2807,38.1754,38.2726,100792.0
2016-04-01 11:10:00,47.25,47.25,47.14,47.2,47146.0,38.2726,38.2726,38.1835,38.2321,47146.0
2016-04-01 11:20:00,47.19,47.25,47.16,47.16,43638.0,38.224,38.2726,38.1997,38.1997,43638.0
2016-04-01 11:30:00,47.15,47.23,47.07,47.15,53614.0,38.1916,38.2564,38.1268,38.1916,53614.0
2016-04-01 11:40:00,47.15,47.23,47.14,47.16,17711.0,38.1916,38.2564,38.1835,38.1997,17711.0
2016-04-01 11:50:00,47.16,47.16,47.06,47.13,20416.0,38.1997,38.1997,38.1187,38.1754,20416.0
2016-04-01 12:00:00,47.14,47.19,47.07,47.1,120196.0,38.1835,38.224,38.1268,38.1511,120196.0
2016-04-01 12:10:00,47.11,47.13,47.03,47.05,20575.0,38.1592,38.1754,38.0944,38.1106,20575.0
2016-04-01 12:20:00,47.06,47.06,46.98,47.0,21049.0,38.1187,38.1187,38.0539,38.0701,21049.0
2016-04-01 12:30:00,46.99,47.0,46.93,46.99,29972.0,38.062,38.0701,38.0134,38.062,29972.0
2016-04-01 12:40:00,47.0,47.0,46.92,46.96,36185.0,38.0701,38.0701,38.0053,38.0377,36185.0
2016-04-01 12:50:00,46.96,47.03,46.92,47.0,21601.0,38.0377,38.0944,38.0053,38.0701,21601.0
2016-04-01 13:00:00,46.99,47.14,46.99,47.13,37771.0,38.062,38.1835,38.062,38.1754,37771.0
2016-04-01 13:10:00,47.15,47.25,47.15,47.21,26966.0,38.1916,38.2726,38.1916,38.2402,26966.0
2016-04-01 13:20:00,47.21,47.33,47.21,47.3,16739.0,38.2402,38.3374,38.2402,38.3131,16739.0
2016-04-01 13:30:00,47.3,47.3,47.25,47.28,11308.0,38.3131,38.3131,38.2726,38.2969,11308.0
2016-04-01 13:40:00,47.29,47.38,47.29,47.35,25387.0,38.305,38.3779,38.305,38.3536,25387.0
2016-04-01 13:50:00,47.36,47.39,47.34,47.35,30846.0,38.3617,38.386,38.3455,38.3536,30846.0
2016-04-01 14:00:00,47.34,47.43,47.32,47.42,25763.0,38.3455,38.4184,38.3293,38.4103,25763.0
2016-04-01 14:10:00,47.41,47.43,47.39,47.41,17481.0,38.4022,38.4184,38.386,38.4022,17481.0
2016-04-01 14:20:00,47.41,47.44,47.37,47.4,30539.0,38.4022,38.4265,38.3698,38.3941,30539.0
2016-04-01 14:30:00,47.4,47.47,47.39,47.45,36648.0,38.3941,38.4508,38.386,38.4346,36648.0
2016-04-01 14:40:00,47.45,47.45,47.35,47.38,50926.0,38.4346,38.4346,38.3536,38.3779,50926.0
2016-04-01 14:50:00,47.38,47.39,47.31,47.32,42965.0,38.3779,38.386,38.3212,38.3293,42965.0
2016-04-01 15:00:00,47.32,47.43,47.32,47.4,42153.0,38.3293,38.4184,38.3293,38.3941,42153.0
2016-04-01 15:10:00,47.4,47.42,47.37,47.41,48972.0,38.3941,38.4103,38.3698,38.4022,48972.0
2016-04-01 15:20:00,47.41,47.44,47.4,47.43,71535.0,38.4022,38.4265,38.3941,38.4184,71535.0
2016-04-01 15:30:00,47.43,47.5,47.4,47.5,126337.0,38.4184,38.4751,38.3941,38.4751,126337.0
2016-04-01 15:40:00,47.49,47.58,47.46,47.57,93309.0,38.467,38.5399,38.4427,38.5318,93309.0
2016-04-01 15:50:00,47.56,47.56,47.5,47.51,189222.0,38.5237,38.5237,38.4751,38.4832,189222.0
2016-04-04 09:30:00,47.41,47.49,47.1,47.43,44954.0,38.4022,38.467,38.1511,38.4184,44954.0
2016-04-04 09:40:00,47.45,47.74,47.37,47.72,32290.0,38.4346,38.6695,38.3698,38.6533,32290.0
2016-04-04 09:50:00,47.7,47.79,47.63,47.74,49945.0,38.6371,38.71,38.5804,38.6695,49945.0
2016-04-04 10:00:00,47.73,47.77,47.54,47.57,39656.0,38.6614,38.6938,38.5075,38.5318,39656.0
2016-04-04 10:10:00,47.57,47.59,47.5,47.56,128647.0,38.5318,38.548,38.4751,38.5237,128647.0
2016-04-04 10:20:00,47.56,47.68,47.46,47.46,85618.0,38.5237,38.6209,38.4427,38.4427,85618.0
2016-04-04 10:30:00,47.45,47.55,47.37,47.4,33449.0,38.4346,38.5156,38.3698,38.3941,33449.0
2016-04-04 10:40:00,47.4,47.42,47.16,47.2,68086.0,38.3941,38.4103,38.1997,38.2321,68086.0
2016-04-04 10:50:00,47.18,47.18,47.0,47.09,64484.0,38.2159,38.2159,38.0701,38.143,64484.0
2016-04-04 11:00:00,47.11,47.14,46.95,46.97,43487.0,38.1592,38.1835,38.0296,38.0458,43487.0
2016-04-04 11:10:00,46.93,47.06,46.88,47.02,87143.0,38.0134,38.1187,37.9729,38.0863,87143.0
2016-04-04 11:20:00,47.01,47.02,46.88,46.89,43537.0,38.0782,38.0863,37.9729,37.981,43537.0
2016-04-04 11:30:00,46.89,46.94,46.82,46.88,50991.0,37.981,38.0215,37.9243,37.9729,50991.0
2016-04-04 11:40:00,46.88,46.88,46.67,46.74,81696.0,37.9729,37.9729,37.8028,37.8595,81696.0
2016-04-04 11:50:00,46.74,46.74,46.63,46.66,73241.0,37.8595,37.8595,37.7704,37.7947,73241.0
2016-04-04 12:00:00,46.67,46.72,46.64,46.65,58035.0,37.8028,37.8433,37.7785,37.7866,58035.0
2016-04-04 12:10:00,46.64,46.72,46.64,46.67,92696.0,37.7785,37.8433,37.7785,37.8028,92696.0
2016-04-04 12:20:00,46.67,46.7,46.63,46.66,59452.0,37.8028,37.8271,37.7704,37.7947,59452.0
2016-04-04 12:30:00,46.67,46.8,46.65,46.76,48175.0,37.8028,37.9081,37.7866,37.8757,48175.0
2016-04-04 12:40:00,46.76,46.81,46.75,46.81,28008.0,37.8757,37.9162,37.8676,37.9162,28008.0
2016-04-04 12:50:00,46.81,46.82,46.74,46.76,33808.0,37.9162,37.9243,37.8595,37.8757,33808.0
2016-04-04 13:00:00,46.76,46.79,46.73,46.75,21160.0,37.8757,37.9,37.8514,37.8676,21160.0
2016-04-04 13:10:00,46.75,46.75,46.7,46.74,13338.0,37.8676,37.8676,37.8271,37.8595,13338.0
2016-04-04 13:20:00,46.75,46.79,46.67,46.71,20674.0,37.8676,37.9,37.8028,37.8352,20674.0
2016-04-04 13:30:00,46.71,46.73,46.63,46.66,30322.0,37.8352,37.8514,37.7704,37.7947,30322.0
2016-04-04 13:40:00,46.66,46.73,46.66,46.73,66875.0,37.7947,37.8514,37.7947,37.8514,66875.0
2016-04-04 13:50:00,46.73,46.77,46.71,46.72,29795.0,37.8514,37.8838,37.8352,37.8433,29795.0
2016-04-04 14:00:00,46.71,46.73,46.67,46.71,29456.0,37.8352,37.8514,37.8028,37.8352,29456.0
2016-04-04 14:10:00,46.71,46.71,46.66,46.71,35338.0,37.8352,37.8352,37.7947,37.8352,35338.0
2016-04-04 14:20:00,46.72,46.73,46.68,46.71,21687.0,37.8433,37.8514,37.8109,37.8352,21687.0
2016-04-04 14:30:00,46.72,46.77,46.7,46.77,27788.0,37.8433,37.8838,37.8271,37.8838,27788.0
2016-04-04 14:40:00,46.78,46.79,46.71,46.72,19742.0,37.8919,37.9,37.8352,37.8433,19742.0
2016-04-04 14:50:00,46.71,46.74,46.68,46.74,39509.0,37.8352,37.8595,37.8109,37.8595,39509.0
2016-04-04 15:00:00,46.74,46.81,46.72,46.72,24981.0,37.8595,37.9162,37.8433,37.8433,24981.0
2016-04-04 15:10:00,46.73,46.77,46.7,46.71,26921.0,37.8514,37.8838,37.8271,37.8352,26921.0
2016-04-04 15:20:00,46.7,46.7,46.65,46.67,36510.0,37.8271,37.8271,37.7866,37.8028,36510.0
2016-04-04 15:30:00,46.67,46.74,46.63,46.64,48437.0,37.8028,37.8595,37.7704,37.7785,48437.0
2016-04-04 15:40:00,46.64,46.69,46.6,46.64,81416.0,37.7785,37.819,37.7461,37.7785,81416.0
2016-04-04 15:50:00,46.64,46.66,46.6,46.66,195417.0,37.7785,37.7947,37.7461,37.7947,195417.0
2016-04-05 09:30:00,46.5,47.03,46.5,46.84,101936.0,37.6651,38.0944,37.6651,37.9405,101936.0
2016-04-05 09:40:00,46.84,46.92,46.66,46.72,86774.0,37.9405,38.0053,37.7947,37.8433,86774.0
2016-04-05 09:50:00,46.74,46.8,46.58,46.75,26482.0,37.8595,37.9081,37.7299,37.8676,26482.0
2016-04-05 10:00:00,46.75,46.8,46.5,46.72,65357.0,37.8676,37.9081,37.6651,37.8433,65357.0
2016-04-05 10:10:00,46.71,46.77,46.56,46.67,27387.0,37.8352,37.8838,37.7137,37.8028,27387.0
2016-04-05 10:20:00,46.65,46.77,46.55,46.76,25501.0,37.7866,37.8838,37.7056,37.8757,25501.0
2016-04-05 10:30:00,46.74,46.77,46.6,46.64,54229.0,37.8595,37.8838,37.7461,37.7785,54229.0
2016-04-05 10:40:00,46.63,46.69,46.58,46.69,33076.0,37.7704,37.819,37.7299,37.819,33076.0
2016-04-05 10:50:00,46.68,46.77,46.68,46.75,41544.0,37.8109,37.8838,37.8109,37.8676,41544.0
2016-04-05 11:00:00,46.76,46.97,46.74,46.94,52193.0,37.8757,38.0458,37.8595,38.0215,52193.0
2016-04-05 11:10:00,46.94,46.99,46.84,46.92,45226.0,38.0215,38.062,37.9405,38.0053,45226.0
2016-04-05 11:20:00,46.94,47.0,46.93,46.98,40137.0,38.0215,38.0701,38.0134,38.0539,40137.0
2016-04-05 11:30:00,46.99,47.05,46.92,47.05,29641.0,38.062,38.1106,38.0053,38.1106,29641.0
2016-04-05 11:40:00,47.04,47.04,46.96,46.99,37492.0,38.1025,38.1025,38.0377,38.062,37492.0
2016-04-05 11:50:00,46.98,47.01,46.97,46.98,28177.0,38.0539,38.0782,38.0458,38.0539,28177.0
2016-04-05 12:00:00,46.96,47.03,46.9,46.92,29281.0,38.0377,38.0944,37.9891,38.0053,29281.0
2016-04-05 12:10:00,46.91,46.91,46.7,46.71,91194.0,37.9972,37.9972,37.8271,37.8352,91194.0
2016-04-05 12:20:00,46.71,46.74,46.69,46.73,30152.0,37.8352,37.8595,37.819,37.8514,30152.0
2016-04-05 12:30:00,46.73,46.83,46.71,46.79,63222.0,37.8514,37.9324,37.8352,37.9,63222.0
2016-04-05 12:40:00,46.8,46.8,46.75,46.76,33507.0,37.9081,37.9081,37.8676,37.8757,33507.0
2016-04-05 12:50:00,46.75,46.77,46.72,46.74,27876.0,37.8676,37.8838,37.8433,37.8595,27876.0
2016-04-05 13:00:00,46.74,46.78,46.71,46.75,27427.0,37.8595,37.8919,37.8352,37.8676,27427.0
2016-04-05 13:10:00,46.74,46.83,46.74,46.82,12853.0,37.8595,37.9324,37.8595,37.9243,12853.0
2016-04-05 13:20:00,46.81,46.84,46.77,46.81,40252.0,37.9162,37.9405,37.8838,37.9162,40252.0
2016-04-05 13:30:00,46.81,46.83,46.7,46.78,34986.0,37.9162,37.9324,37.8271,37.8919,34986.0
2016-04-05 13:40:00,46.79,46.79,46.69,46.72,15566.0,37.9,37.9,37.819,37.8433,15566.0
2016-04-05 13:50:00,46.74,46.78,46.72,46.73,13336.0,37.8595,37.8919,37.8433,37.8514,13336.0
2016-04-05 14:00:00,46.72,46.78,46.69,46.77,24678.0,37.8433,37.8919,37.819,37.8838,24678.0
2016-04-05 14:10:00,46.77,46.82,46.75,46.81,19541.0,37.8838,37.9243,37.8676,37.9162,19541.0
2016-04-05 14:20:00,46.81,46.93,46.76,46.93,56636.0,37.9162,38.0134,37.8757,38.0134,56636.0
2016-04-05 14:30:00,46.93,47.03,46.92,47.03,33608.0,38.0134,38.0944,38.0053,38.0944,33608.0
2016-04-05 14:40:00,47.02,47.07,46.97,46.99,31597.0,38.0863,38.1268,38.0458,38.062,31597.0
2016-04-05 14:50:00,46.99,47.02,46.97,46.98,22987.0,38.062,38.0863,38.0458,38.0539,22987.0
2016-04-05 15:00:00,46.98,47.0,46.92,46.93,24893.0,38.0539,38.0701,38.0053,38.0134,24893.0
2016-04-05 15:10:00,46.92,46.94,46.88,46.9,29707.0,38.0053,38.0215,37.9729,37.9891,29707.0
2016-04-05 15:20:00,46.9,46.95,46.89,46.95,40371.0,37.9891,38.0296,37.981,38.0296,40371.0
2016-04-05 15:30:00,46.95,46.98,46.88,46.88,67920.0,38.0296,38.0539,37.9729,37.9729,67920.0
2016-04-05 15:40:00,46.88,46.89,46.83,46.83,51084.0,37.9729,37.981,37.9324,37.9324,51084.0
2016-04-05 15:50:00,46.84,46.84,46.72,46.79,150453.0,37.9405,37.9405,37.8433,37.9,150453.0
2016-04-06 09:30:00,46.84,47.09,46.8,46.8,35876.0,37.9405,38.143,37.9081,37.9081,35876.0
2016-04-06 09:40:00,46.78,46.89,46.66,46.7,18957.0,37.8919,37.981,37.7947,37.8271,18957.0
2016-04-06 09:50:00,46.71,46.78,46.46,46.54,63427.0,37.8352,37.8919,37.6327,37.6975,63427.0
2016-04-06 10:00:00,46.53,46.63,46.48,46.5,45267.0,37.6894,37.7704,37.6489,37.6651,45267.0
2016-04-06 10:10:00,46.5,46.57,46.4,46.47,38744.0,37.6651,37.7218,37.5841,37.6408,38744.0
2016-04-06 10:20:00,46.45,46.5,46.36,46.46,24154.0,37.6246,37.6651,37.5517,37.6327,24154.0
2016-04-06 10:30:00,46.47,46.6,46.39,46.54,29798.0,37.6408,37.7461,37.576,37.6975,29798.0
2016-04-06 10:40:00,46.55,46.77,46.54,46.73,91510.0,37.7056,37.8838,37.6975,37.8514,91510.0
2016-04-06 10:50:00,46.73,46.83,46.66,46.83,53695.0,37.8514,37.9324,37.7947,37.9324,53695.0
2016-04-06 11:00:00,46.83,46.97,46.81,46.93,36047.0,37.9324,38.0458,37.9162,38.0134,36047.0
2016-04-06 11:10:00,46.95,46.98,46.88,46.88,23322.0,38.0296,38.0539,37.9729,37.9729,23322.0
2016-04-06 11:20:00,46.88,46.96,46.86,46.92,36213.0,37.9729,38.0377,37.9567,38.0053,36213.0
2016-04-06 11:30:00,46.93,46.96,46.92,46.94,26584.0,38.0134,38.0377,38.0053,38.0215,26584.0
2016-04-06 11:40:00,46.96,47.16,46.94,47.15,36468.0,38.0377,38.1997,38.0215,38.1916,36468.0
2016-04-06 11:50:00,47.15,47.24,47.14,47.17,34823.0,38.1916,38.2645,38.1835,38.2078,34823.0
2016-04-06 12:00:00,47.18,47.19,47.11,47.15,76083.0,38.2159,38.224,38.1592,38.1916,76083.0
2016-04-06 12:10:00,47.15,47.15,47.09,47.12,18826.0,38.1916,38.1916,38.143,38.1673,18826.0
2016-04-06 12:20:00,47.13,47.16,47.1,47.12,16716.0,38.1754,38.1997,38.1511,38.1673,16716.0
2016-04-06 12:30:00,47.14,47.16,47.08,47.09,17550.0,38.1835,38.1997,38.1349,38.143,17550.0
2016-04-06 12:40:00,47.09,47.14,47.07,47.12,31214.0,38.143,38.1835,38.1268,38.1673,31214.0
2016-04-06 12:50:00,47.11,47.14,47.1,47.1,13009.0,38.1592,38.1835,38.1511,38.1511,13009.0
2016-04-06 13:00:00,47.11,47.17,47.1,47.17,15197.0,38.1592,38.2078,38.1511,38.2078,15197.0
2016-04-06 13:10:00,47.18,47.19,47.12,47.13,17600.0,38.2159,38.224,38.1673,38.1754,17600.0
2016-04-06 13:20:00,47.12,47.18,47.12,47.13,21365.0,38.1673,38.2159,38.1673,38.1754,21365.0
2016-04-06 13:30:00,47.14,47.15,47.11,47.15,13601.0,38.1835,38.1916,38.1592,38.1916,13601.0
2016-04-06 13:40:00,47.15,47.19,47.13,47.17,9062.0,38.1916,38.224,38.1754,38.2078,9062.0
2016-04-06 13:50:00,47.17,47.23,47.16,47.18,21210.0,38.2078,38.2564,38.1997,38.2159,21210.0
2016-04-06 14:00:00,47.18,47.19,47.06,47.07,46281.0,38.2159,38.224,38.1187,38.1268,46281.0
2016-04-06 14:10:00,47.07,47.07,46.98,47.06,27473.0,38.1268,38.1268,38.0539,38.1187,27473.0
2016-04-06 14:20:00,47.07,47.1,47.02,47.06,28567.0,38.1268,38.1511,38.0863,38.1187,28567.0
2016-04-06 14:30:00,47.06,47.07,46.95,46.99,30531.0,38.1187,38.1268,38.0296,38.062,30531.0
2016-04-06 14:40:00,47.0,47.02,46.95,47.0,26894.0,38.0701,38.0863,38.0296,38.0701,26894.0
2016-04-06 14:50:00,47.0,47.06,46.96,47.06,17800.0,38.0701,38.1187,38.0377,38.1187,17800.0
2016-04-06 15:00:00,47.06,47.2,47.04,47.18,34157.0,38.1187,38.2321,38.1025,38.2159,34157.0
2016-04-06 15:10:00,47.18,47.22,47.13,47.22,36748.0,38.2159,38.2483,38.1754,38.2483,36748.0
2016-04-06 15:20:00,47.21,47.22,47.18,47.21,32498.0,38.2402,38.2483,38.2159,38.2402,32498.0
2016-04-06 15:30:00,47.21,47.25,47.13,47.14,52648.0,38.2402,38.2726,38.1754,38.1835,52648.0
2016-04-06 15:40:00,47.14,47.23,47.14,47.2,64761.0,38.1835,38.2564,38.1835,38.2321,64761.0
2016-04-06 15:50:00,47.21,47.24,47.19,47.23,104405.0,38.2402,38.2645,38.224,38.2564,104405.0
2016-04-07 09:30:00,46.78,46.92,46.74,46.81,53776.0,37.8919,38.0053,37.8595,37.9162,53776.0
2016-04-07 09:40:00,46.8,46.86,46.66,46.68,40134.0,37.9081,37.9567,37.7947,37.8109,40134.0
2016-04-07 09:50:00,46.66,46.73,46.6,46.71,26571.0,37.7947,37.8514,37.7461,37.8352,26571.0
2016-04-07 10:00:00,46.7,46.78,46.66,46.71,51518.0,37.8271,37.8919,37.7947,37.8352,51518.0
2016-04-07 10:10:00,46.72,46.75,46.63,46.75,36622.0,37.8433,37.8676,37.7704,37.8676,36622.0
2016-04-07 10:20:00,46.76,46.76,46.42,46.42,41881.0,37.8757,37.8757,37.6003,37.6003,41881.0
2016-04-07 10:30:00,46.43,46.51,46.4,46.4,66402.0,37.6084,37.6732,37.5841,37.5841,66402.0
2016-04-07 10:40:00,46.4,46.4,46.22,46.32,39939.0,37.5841,37.5841,37.4383,37.5193,39939.0
2016-04-07 10:50:00,46.33,46.5,46.33,46.41,78802.0,37.5274,37.6651,37.5274,37.5922,78802.0
2016-04-07 11:00:00,46.41,46.45,46.34,46.39,39041.0,37.5922,37.6246,37.5355,37.576,39041.0
2016-04-07 11:10:00,46.4,46.51,46.4,46.5,30013.0,37.5841,37.6732,37.5841,37.6651,30013.0
2016-04-07 11:20:00,46.49,46.58,46.43,46.58,60158.0,37.657,37.7299,37.6084,37.7299,60158.0
2016-04-07 11:30:00,46.58,46.61,46.5,46.52,18706.0,37.7299,37.7542,37.6651,37.6813,18706.0
2016-04-07 11:40:00,46.51,46.57,46.46,46.57,20458.0,37.6732,37.7218,37.6327,37.7218,20458.0
2016-04-07 11:50:00,46.57,46.72,46.56,46.65,33612.0,37.7218,37.8433,37.7137,37.7866,33612.0
2016-04-07 12:00:00,46.64,46.74,46.63,46.74,24151.0,37.7785,37.8595,37.7704,37.8595,24151.0
2016-04-07 12:10:00,46.73,46.73,46.58,46.61,43297.0,37.8514,37.8514,37.7299,37.7542,43297.0
2016-04-07 12:20:00,46.6,46.63,46.51,46.56,45254.0,37.7461,37.7704,37.6732,37.7137,45254.0
2016-04-07 12:30:00,46.56,46.65,46.56,46.65,16222.0,37.7137,37.7866,37.7137,37.7866,16222.0
2016-04-07 12:40:00,46.65,46.69,46.58,46.67,11525.0,37.7866,37.819,37.7299,37.8028,11525.0
2016-04-07 12:50:00,46.67,46.74,46.65,46.71,16993.0,37.8028,37.8595,37.7866,37.8352,16993.0
2016-04-07 13:00:00,46.69,46.81,46.67,46.81,19316.0,37.819,37.9162,37.8028,37.9162,19316.0
2016-04-07 13:10:00,46.79,46.86,46.76,46.84,17302.0,37.9,37.9567,37.8757,37.9405,17302.0
2016-04-07 13:20:00,46.85,46.91,46.84,46.9,16581.0,37.9486,37.9972,37.9405,37.9891,16581.0
2016-04-07 13:30:00,46.91,46.99,46.89,46.93,29725.0,37.9972,38.062,37.981,38.0134,29725.0
2016-04-07 13:40:00,46.93,46.94,46.83,46.83,13996.0,38.0134,38.0215,37.9324,37.9324,13996.0
2016-04-07 13:50:00,46.82,46.82,46.68,46.69,21258.0,37.9243,37.9243,37.8109,37.819,21258.0
2016-04-07 14:00:00,46.68,46.68,46.59,46.61,29894.0,37.8109,37.8109,37.738,37.7542,29894.0
2016-04-07 14:10:00,46.61,46.63,46.53,46.53,32154.0,37.7542,37.7704,37.6894,37.6894,32154.0
2016-04-07 14:20:00,46.54,46.57,46.5,46.52,33022.0,37.6975,37.7218,37.6651,37.6813,33022.0
2016-04-07 14:30:00,46.51,46.61,46.49,46.61,67855.0,37.6732,37.7542,37.657,37.7542,67855.0
2016-04-07 14:40:00,46.6,46.61,46.47,46.48,21378.0,37.7461,37.7542,37.6408,37.6489,21378.0
2016-04-07 14:50:00,46.5,46.54,46.42,46.43,24522.0,37.6651,37.6975,37.6003,37.6084,24522.0
2016-04-07 15:00:00,46.45,46.54,46.43,46.54,24134.0,37.6246,37.6975,37.6084,37.6975,24134.0
2016-04-07 15:10:00,46.55,46.6,46.55,46.56,29514.0,37.7056,37.7461,37.7056,37.7137,29514.0
2016-04-07 15:20:00,46.56,46.62,46.56,46.61,26736.0,37.7137,37.7623,37.7137,37.7542,26736.0
2016-04-07 15:30:00,46.6,46.68,46.58,46.59,43384.0,37.7461,37.8109,37.7299,37.738,43384.0
2016-04-07 15:40:00,46.59,46.65,46.58,46.61,66971.0,37.738,37.7866,37.7299,37.7542,66971.0
2016-04-07 15:50:00,46.6,46.6,46.5,46.57,194971.0,37.7461,37.7461,37.6651,37.7218,194971.0
2016-04-08 09:30:00,47.13,47.3,47.02,47.3,75091.0,38.1754,38.3131,38.0863,38.3131,75091.0
2016-04-08 09:40:00,47.3,47.56,47.26,47.42,44082.0,38.3131,38.5237,38.2807,38.4103,44082.0
2016-04-08 09:50:00,47.44,47.48,47.27,47.38,55197.0,38.4265,38.4589,38.2888,38.3779,55197.0
2016-04-08 10:00:00,47.36,47.68,47.35,47.67,104190.0,38.3617,38.6209,38.3536,38.6128,104190.0
2016-04-08 10:10:00,47.69,47.75,47.64,47.68,32760.0,38.629,38.6776,38.5885,38.6209,32760.0
2016-04-08 10:20:00,47.68,47.7,47.57,47.61,57352.0,38.6209,38.6371,38.5318,38.5642,57352.0
2016-04-08 10:30:00,47.63,47.73,47.53,47.53,66764.0,38.5804,38.6614,38.4994,38.4994,66764.0
2016-04-08 10:40:00,47.53,47.6,47.51,47.53,44415.0,38.4994,38.5561,38.4832,38.4994,44415.0
2016-04-08 10:50:00,47.52,47.59,47.51,47.55,53064.0,38.4913,38.548,38.4832,38.5156,53064.0
2016-04-08 11:00:00,47.54,47.58,47.47,47.5,32737.0,38.5075,38.5399,38.4508,38.4751,32737.0
2016-04-08 11:10:00,47.51,47.51,47.42,47.48,19759.0,38.4832,38.4832,38.4103,38.4589,19759.0
2016-04-08 11:20:00,47.48,47.53,47.43,47.52,41246.0,38.4589,38.4994,38.4184,38.4913,41246.0
2016-04-08 11:30:00,47.51,47.52,47.3,47.32,25228.0,38.4832,38.4913,38.3131,38.3293,25228.0
2016-04-08 11:40:00,47.31,47.33,47.26,47.29,37969.0,38.3212,38.3374,38.2807,38.305,37969.0
2016-04-08 11:50:00,47.29,47.3,47.24,47.26,27428.0,38.305,38.3131,38.2645,38.2807,27428.0
2016-04-08 12:00:00,47.26,47.3,47.25,47.29,17687.0,38.2807,38.3131,38.2726,38.305,17687.0
2016-04-08 12:10:00,47.3,47.41,47.29,47.32,43969.0,38.3131,38.4022,38.305,38.3293,43969.0
2016-04-08 12:20:00,47.32,47.38,47.32,47.35,11274.0,38.3293,38.3779,38.3293,38.3536,11274.0
2016-04-08 12:30:00,47.34,47.42,47.28,47.42,23280.0,38.3455,38.4103,38.2969,38.4103,23280.0
2016-04-08 12:40:00,47.43,47.49,47.43,47.48,13235.0,38.4184,38.467,38.4184,38.4589,13235.0
2016-04-08 12:50:00,47.48,47.48,47.43,47.43,16228.0,38.4589,38.4589,38.4184,38.4184,16228.0
2016-04-08 13:00:00,47.43,47.44,47.34,47.34,13729.0,38.4184,38.4265,38.3455,38.3455,13729.0
2016-04-08 13:10:00,47.35,47.38,47.33,47.34,19056.0,38.3536,38.3779,38.3374,38.3455,19056.0
2016-04-08 13:20:00,47.34,47.38,47.29,47.38,12086.0,38.3455,38.3779,38.305,38.3779,12086.0
2016-04-08 13:30:00,47.37,47.4,47.33,47.39,21286.0,38.3698,38.3941,38.3374,38.386,21286.0
2016-04-08 13:40:00,47.39,47.43,47.37,47.4,25227.0,38.386,38.4184,38.3698,38.3941,25227.0
2016-04-08 13:50:00,47.4,47.44,47.37,47.43,21047.0,38.3941,38.4265,38.3698,38.4184,21047.0
2016-04-08 14:00:00,47.43,47.43,47.38,47.39,19627.0,38.4184,38.4184,38.3779,38.386,19627.0
2016-04-08 14:10:00,47.39,47.43,47.38,47.42,32808.0,38.386,38.4184,38.3779,38.4103,32808.0
2016-04-08 14:20:00,47.42,47.47,47.4,47.46,34718.0,38.4103,38.4508,38.3941,38.4427,34718.0
2016-04-08 14:30:00,47.46,47.46,47.39,47.39,38138.0,38.4427,38.4427,38.386,38.386,38138.0
2016-04-08 14:40:00,47.4,47.43,47.36,47.37,19383.0,38.3941,38.4184,38.3617,38.3698,19383.0
2016-04-08 14:50:00,47.36,47.36,47.29,47.34,28888.0,38.3617,38.3617,38.305,38.3455,28888.0
2016-04-08 15:00:00,47.34,47.35,47.25,47.25,27771.0,38.3455,38.3536,38.2726,38.2726,27771.0
2016-04-08 15:10:00,47.25,47.38,47.24,47.28,31821.0,38.2726,38.3779,38.2645,38.2969,31821.0
2016-04-08 15:20:00,47.28,47.34,47.27,47.3,40873.0,38.2969,38.3455,38.2888,38.3131,40873.0
2016-04-08 15:30:00,47.29,47.32,47.19,47.26,48731.0,38.305,38.3293,38.224,38.2807,48731.0
2016-04-08 15:40:00,47.27,47.3,47.24,47.27,76206.0,38.2888,38.3131,38.2645,38.2888,76206.0
2016-04-08 15:50:00,47.27,47.3,47.21,47.29,263617.0,38.2888,38.3131,38.2402,38.305,263617.0
2016-04-11 09:30:00,47.61,47.9,47.57,47.79,75799.0,38.5642,38.7991,38.5318,38.71,75799.0
2016-04-11 09:40:00,47.76,47.91,47.66,47.77,53066.0,38.6857,38.8072,38.6047,38.6938,53066.0
2016-04-11 09:50:00,47.77,47.9,47.76,47.81,42042.0,38.6938,38.7991,38.6857,38.7262,42042.0
2016-04-11 10:00:00,47.81,47.91,47.76,47.9,61197.0,38.7262,38.8072,38.6857,38.7991,61197.0
2016-04-11 10:10:00,47.89,47.96,47.84,47.93,82621.0,38.791,38.8477,38.7505,38.8234,82621.0
2016-04-11 10:20:00,47.94,48.03,47.91,48.03,66650.0,38.8315,38.9044,38.8072,38.9044,66650.0
2016-04-11 10:30:00,48.02,48.06,47.88,47.98,65163.0,38.8963,38.9287,38.7829,38.8639,65163.0
2016-04-11 10:40:00,47.97,47.97,47.88,47.91,51523.0,38.8558,38.8558,38.7829,38.8072,51523.0
2016-04-11 10:50:00,47.91,47.93,47.86,47.86,39859.0,38.8072,38.8234,38.7667,38.7667,39859.0
2016-04-11 11:00:00,47.84,47.95,47.77,47.94,64807.0,38.7505,38.8396,38.6938,38.8315,64807.0
2016-04-11 11:10:00,47.93,47.93,47.83,47.9,30657.0,38.8234,38.8234,38.7424,38.7991,30657.0
2016-04-11 11:20:00,47.89,47.94,47.86,47.89,58423.0,38.791,38.8315,38.7667,38.791,58423.0
2016-04-11 11:30:00,47.89,47.92,47.78,47.89,65577.0,38.791,38.8153,38.7019,38.791,65577.0
2016-04-11 11:40:00,47.88,47.92,47.86,47.9,46711.0,38.7829,38.8153,38.7667,38.7991,46711.0
2016-04-11 11:50:00,47.9,47.99,47.87,47.98,68057.0,38.7991,38.872,38.7748,38.8639,68057.0
2016-04-11 12:00:00,47.99,48.1,47.97,48.09,72453.0,38.872,38.9611,38.8558,38.953,72453.0
2016-04-11 12:10:00,48.09,48.24,48.09,48.19,40724.0,38.953,39.0745,38.953,39.034,40724.0
2016-04-11 12:20:00,48.18,48.21,48.16,48.18,25834.0,39.0259,39.0502,39.0097,39.0259,25834.0
2016-04-11 12:30:00,48.18,48.21,48.16,48.19,49271.0,39.0259,39.0502,39.0097,39.034,49271.0
2016-04-11 12:40:00,48.18,48.23,48.15,48.21,66309.0,39.0259,39.0664,39.0016,39.0502,66309.0
2016-04-11 12:50:00,48.21,48.31,48.19,48.22,97638.0,39.0502,39.1312,39.034,39.0583,97638.0
2016-04-11 13:00:00,48.22,48.23,48.17,48.19,34098.0,39.0583,39.0664,39.0178,39.034,34098.0
2016-04-11 13:10:00,48.19,48.22,48.18,48.2,43780.0,39.034,39.0583,39.0259,39.0421,43780.0
2016-04-11 13:20:00,48.2,48.2,48.08,48.1,44798.0,39.0421,39.0421,38.9449,38.9611,44798.0
2016-04-11 13:30:00,48.1,48.15,48.04,48.05,49853.0,38.9611,39.0016,38.9125,38.9206,49853.0
2016-04-11 13:40:00,48.04,48.05,47.98,48.0,42747.0,38.9125,38.9206,38.8639,38.8801,42747.0
2016-04-11 13:50:00,48.0,48.01,47.96,47.97,24585.0,38.8801,38.8882,38.8477,38.8558,24585.0
2016-04-11 14:00:00,47.98,48.02,47.89,47.9,38262.0,38.8639,38.8963,38.791,38.7991,38262.0
2016-04-11 14:10:00,47.9,47.91,47.82,47.9,38876.0,38.7991,38.8072,38.7343,38.7991,38876.0
2016-04-11 14:20:00,47.89,47.92,47.76,47.77,40020.0,38.791,38.8153,38.6857,38.6938,40020.0
2016-04-11 14:30:00,47.76,47.88,47.73,47.87,39033.0,38.6857,38.7829,38.6614,38.7748,39033.0
2016-04-11 14:40:00,47.86,47.88,47.8,47.84,42661.0,38.7667,38.7829,38.7181,38.7505,42661.0
2016-04-11 14:50:00,47.84,47.87,47.78,47.85,47246.0,38.7505,38.7748,38.7019,38.7586,47246.0
2016-04-11 15:00:00,47.84,47.85,47.71,47.71,57633.0,38.7505,38.7586,38.6452,38.6452,57633.0
2016-04-11 15:10:00,47.7,47.82,47.69,47.8,53481.0,38.6371,38.7343,38.629,38.7181,53481.0
2016-04-11 15:20:00,47.81,47.81,47.69,47.7,55667.0,38.7262,38.7262,38.629,38.6371,55667.0
2016-04-11 15:30:00,47.7,47.76,47.65,47.7,88090.0,38.6371,38.6857,38.5966,38.6371,88090.0
2016-04-11 15:40:00,47.71,47.76,47.64,47.72,98277.0,38.6452,38.6857,38.5885,38.6533,98277.0
2016-04-11 15:50:00,47.72,47.75,47.66,47.68,197417.0,38.6533,38.6776,38.6047,38.6209,197417.0
2016-04-12 09:30:00,48.04,48.38,47.88,48.1,134748.0,38.9125,39.1879,38.7829,38.9611,134748.0
2016-04-12 09:40:00,48.09,48.36,48.0,48.35,63986.0,38.953,39.1717,38.8801,39.1636,63986.0
2016-04-12 09:50:00,48.36,48.4,48.26,48.36,79400.0,39.1717,39.2041,39.0907,39.1717,79400.0
2016-04-12 10:00:00,48.37,48.37,47.89,47.95,55726.0,39.1798,39.1798,38.791,38.8396,55726.0
2016-04-12 10:10:00,47.94,47.94,47.55,47.65,114143.0,38.8315,38.8315,38.5156,38.5966,114143.0
2016-04-12 10:20:00,47.64,47.69,47.56,47.62,51586.0,38.5885,38.629,38.5237,38.5723,51586.0
2016-04-12 10:30:00,47.64,47.94,47.64,47.8,39044.0,38.5885,38.8315,38.5885,38.7181,39044.0
2016-04-12 10:40:00,47.8,47.9,47.77,47.88,30382.0,38.7181,38.7991,38.6938,38.7829,30382.0
2016-04-12 10:50:00,47.85,47.99,47.84,47.91,71125.0,38.7586,38.872,38.7505,38.8072,71125.0
2016-04-12 11:00:00,47.91,47.94,47.77,47.83,83380.0,38.8072,38.8315,38.6938,38.7424,83380.0
2016-04-12 11:10:00,47.81,47.96,47.81,47.94,79493.0,38.7262,38.8477,38.7262,38.8315,79493.0
2016-04-12 11:20:00,47.94,47.97,47.89,47.92,49786.0,38.8315,38.8558,38.791,38.8153,49786.0
2016-04-12 11:30:00,47.93,48.01,47.89,47.99,56287.0,38.8234,38.8882,38.791,38.872,56287.0
2016-04-12 11:40:00,48.0,48.02,47.92,47.94,79960.0,38.8801,38.8963,38.8153,38.8315,79960.0
2016-04-12 11:50:00,47.94,48.01,47.93,48.0,47118.0,38.8315,38.8882,38.8234,38.8801,47118.0
2016-04-12 12:00:00,48.0,48.0,47.73,47.74,59330.0,38.8801,38.8801,38.6614,38.6695,59330.0
2016-04-12 12:10:00,47.73,47.93,47.73,47.93,24621.0,38.6614,38.8234,38.6614,38.8234,24621.0
2016-04-12 12:20:00,47.91,47.99,47.88,47.99,80869.0,38.8072,38.872,38.7829,38.872,80869.0
2016-04-12 12:30:00,48.0,48.04,47.96,48.02,51559.0,38.8801,38.9125,38.8477,38.8963,51559.0
2016-04-12 12:40:00,48.02,48.07,47.97,48.01,37232.0,38.8963,38.9368,38.8558,38.8882,37232.0
2016-04-12 12:50:00,48.01,48.05,47.96,47.97,41557.0,38.8882,38.9206,38.8477,38.8558,41557.0
2016-04-12 13:00:00,47.96,48.08,47.96,48.03,47989.0,38.8477,38.9449,38.8477,38.9044,47989.0
2016-04-12 13:10:00,48.03,48.09,47.99,48.09,37799.0,38.9044,38.953,38.872,38.953,37799.0
2016-04-12 13:20:00,48.09,48.11,48.02,48.07,33875.0,38.953,38.9692,38.8963,38.9368,33875.0
2016-04-12 13:30:00,48.06,48.1,47.98,48.0,60467.0,38.9287,38.9611,38.8639,38.8801,60467.0
2016-04-12 13:40:00,48.0,48.04,47.98,48.03,42795.0,38.8801,38.9125,38.8639,38.9044,42795.0
2016-04-12 13:50:00,48.03,48.03,47.96,48.03,36577.0,38.9044,38.9044,38.8477,38.9044,36577.0
2016-04-12 14:00:00,48.03,48.05,47.95,48.01,44034.0,38.9044,38.9206,38.8396,38.8882,44034.0
2016-04-12 14:10:00,48.01,48.06,47.97,48.02,40043.0,38.8882,38.9287,38.8558,38.8963,40043.0
2016-04-12 14:20:00,48.01,48.11,48.0,48.06,32956.0,38.8882,38.9692,38.8801,38.9287,32956.0
2016-04-12 14:30:00,48.06,48.06,47.89,47.9,47144.0,38.9287,38.9287,38.791,38.7991,47144.0
2016-04-12 14:40:00,47.9,47.94,47.87,47.87,46613.0,38.7991,38.8315,38.7748,38.7748,46613.0
2016-04-12 14:50:00,47.88,47.92,47.86,47.92,29433.0,38.7829,38.8153,38.7667,38.8153,29433.0
2016-04-12 15:00:00,47.92,48.02,47.91,48.02,39439.0,38.8153,38.8963,38.8072,38.8963,39439.0
2016-04-12 15:10:00,48.02,48.07,48.0,48.05,54513.0,38.8963,38.9368,38.8801,38.9206,54513.0
2016-04-12 15:20:00,48.05,48.09,47.96,48.0,41239.0,38.9206,38.953,38.8477,38.8801,41239.0
2016-04-12 15:30:00,48.0,48.1,47.97,48.01,76116.0,38.8801,38.9611,38.8558,38.8882,76116.0
2016-04-12 15:40:00,48.02,48.1,48.0,48.03,95915.0,38.8963,38.9611,38.8801,38.9044,95915.0
2016-04-12 15:50:00,48.03,48.1,48.02,48.08,161776.0,38.9044,38.9611,38.8963,38.9449,161776.0
2016-04-13 09:30:00,48.74,48.85,48.5,48.84,97595.0,39.4795,39.5686,39.2851,39.5605,97595.0
2016-04-13 09:40:00,48.82,49.1,48.8,49.04,92958.0,39.5443,39.7711,39.5281,39.7225,92958.0
2016-04-13 09:50:00,49.04,49.27,49.02,49.18,93858.0,39.7225,39.9088,39.7063,39.8359,93858.0
2016-04-13 10:00:00,49.21,49.24,49.08,49.09,78687.0,39.8602,39.8845,39.7549,39.763,78687.0
2016-04-13 10:10:00,49.1,49.2,49.04,49.16,56318.0,39.7711,39.8521,39.7225,39.8197,56318.0
2016-04-13 10:20:00,49.16,49.22,49.1,49.18,80999.0,39.8197,39.8683,39.7711,39.8359,80999.0
2016-04-13 10:30:00,49.19,49.22,49.05,49.11,98869.0,39.844,39.8683,39.7306,39.7792,98869.0
2016-04-13 10:40:00,49.12,49.23,49.1,49.23,41126.0,39.7873,39.8764,39.7711,39.8764,41126.0
2016-04-13 10:50:00,49.23,49.37,49.23,49.24,54131.0,39.8764,39.9898,39.8764,39.8845,54131.0
2016-04-13 11:00:00,49.23,49.33,49.16,49.32,44619.0,39.8764,39.9574,39.8197,39.9493,44619.0
2016-04-13 11:10:00,49.32,49.39,49.31,49.39,42115.0,39.9493,40.006,39.9412,40.006,42115.0
2016-04-13 11:20:00,49.38,49.43,49.34,49.36,45669.0,39.9979,40.0384,39.9655,39.9817,45669.0
2016-04-13 11:30:00,49.37,49.49,49.37,49.48,46321.0,39.9898,40.087,39.9898,40.0789,46321.0
2016-04-13 11:40:00,49.49,49.5,49.47,49.47,31764.0,40.087,40.0951,40.0708,40.0708,31764.0
2016-04-13 11:50:00,49.48,49.5,49.28,49.28,135692.0,40.0789,40.0951,39.9169,39.9169,135692.0
2016-04-13 12:00:00,49.27,49.3,49.08,49.09,147507.0,39.9088,39.9331,39.7549,39.763,147507.0
2016-04-13 12:10:00,49.08,49.17,49.02,49.03,48835.0,39.7549,39.8278,39.7063,39.7144,48835.0
2016-04-13 12:20:00,49.04,49.18,49.04,49.17,18530.0,39.7225,39.8359,39.7225,39.8278,18530.0
2016-04-13 12:30:00,49.16,49.22,49.08,49.16,72201.0,39.8197,39.8683,39.7549,39.8197,72201.0
2016-04-13 12:40:00,49.17,49.3,49.16,49.18,38819.0,39.8278,39.9331,39.8197,39.8359,38819.0
2016-04-13 12:50:00,49.18,49.18,49.09,49.11,21672.0,39.8359,39.8359,39.763,39.7792,21672.0
2016-04-13 13:00:00,49.11,49.16,49.1,49.14,43850.0,39.7792,39.8197,39.7711,39.8035,43850.0
2016-04-13 13:10:00,49.14,49.16,49.1,49.15,22882.0,39.8035,39.8197,39.7711,39.8116,22882.0
2016-04-13 13:20:00,49.16,49.21,49.15,49.16,23703.0,39.8197,39.8602,39.8116,39.8197,23703.0
2016-04-13 13:30:00,49.16,49.2,49.12,49.13,35860.0,39.8197,39.8521,39.7873,39.7954,35860.0
2016-04-13 13:40:00,49.13,49.2,49.09,49.18,70038.0,39.7954,39.8521,39.763,39.8359,70038.0
2016-04-13 13:50:00,49.18,49.29,49.17,49.27,31343.0,39.8359,39.925,39.8278,39.9088,31343.0
2016-04-13 14:00:00,49.26,49.26,49.17,49.24,31445.0,39.9007,39.9007,39.8278,39.8845,31445.0
2016-04-13 14:10:00,49.23,49.24,49.15,49.16,65236.0,39.8764,39.8845,39.8116,39.8197,65236.0
2016-04-13 14:20:00,49.16,49.28,49.14,49.21,82408.0,39.8197,39.9169,39.8035,39.8602,82408.0
2016-04-13 14:30:00,49.21,49.3,49.21,49.26,29843.0,39.8602,39.9331,39.8602,39.9007,29843.0
2016-04-13 14:40:00,49.27,49.29,49.19,49.21,34839.0,39.9088,39.925,39.844,39.8602,34839.0
2016-04-13 14:50:00,49.2,49.24,49.17,49.17,29571.0,39.8521,39.8845,39.8278,39.8278,29571.0
2016-04-13 15:00:00,49.17,49.24,49.16,49.22,44877.0,39.8278,39.8845,39.8197,39.8683,44877.0
2016-04-13 15:10:00,49.23,49.23,49.17,49.2,37711.0,39.8764,39.8764,39.8278,39.8521,37711.0
2016-04-13 15:20:00,49.2,49.22,49.15,49.16,88638.0,39.8521,39.8683,39.8116,39.8197,88638.0
2016-04-13 15:30:00,49.16,49.19,49.12,49.15,91645.0,39.8197,39.844,39.7873,39.8116,91645.0
2016-04-13 15:40:00,49.15,49.15,49.02,49.02,59561.0,39.8116,39.8116,39.7063,39.7063,59561.0
2016-04-13 15:50:00,49.03,49.12,49.03,49.09,130443.0,39.7144,39.7873,39.7144,39.763,130443.0
2016-04-14 09:30:00,49.19,49.19,48.83,48.95,83490.0,39.844,39.844,39.5524,39.6496,83490.0
2016-04-14 09:40:00,48.94,49.1,48.87,49.1,71193.0,39.6415,39.7711,39.5848,39.7711,71193.0
2016-04-14 09:50:00,49.08,49.14,48.96,48.98,30842.0,39.7549,39.8035,39.6577,39.6739,30842.0
2016-04-14 10:00:00,49.0,49.23,48.99,49.2,52836.0,39.6901,39.8764,39.682,39.8521,52836.0
2016-04-14 10:10:00,49.2,49.27,49.15,49.26,41736.0,39.8521,39.9088,39.8116,39.9007,41736.0
2016-04-14 10:20:00,49.26,49.36,49.23,49.33,28600.0,39.9007,39.9817,39.8764,39.9574,28600.0
2016-04-14 10:30:00,49.33,49.37,49.24,49.25,25878.0,39.9574,39.9898,39.8845,39.8926,25878.0
2016-04-14 10:40:00,49.24,49.27,49.19,49.22,36322.0,39.8845,39.9088,39.844,39.8683,36322.0
2016-04-14 10:50:00,49.22,49.31,49.21,49.23,30838.0,39.8683,39.9412,39.8602,39.8764,30838.0
2016-04-14 11:00:00,49.23,49.28,49.12,49.15,31391.0,39.8764,39.9169,39.7873,39.8116,31391.0
2016-04-14 11:10:00,49.15,49.17,49.07,49.1,46214.0,39.8116,39.8278,39.7468,39.7711,46214.0
2016-04-14 11:20:00,49.09,49.22,49.02,49.19,54081.0,39.763,39.8683,39.7063,39.844,54081.0
2016-04-14 11:30:00,49.19,49.22,49.1,49.18,33135.0,39.844,39.8683,39.7711,39.8359,33135.0
2016-04-14 11:40:00,49.18,49.22,49.07,49.08,53543.0,39.8359,39.8683,39.7468,39.7549,53543.0
2016-04-14 11:50:00,49.08,49.16,49.02,49.15,40050.0,39.7549,39.8197,39.7063,39.8116,40050.0
2016-04-14 12:00:00,49.16,49.16,49.05,49.13,43898.0,39.8197,39.8197,39.7306,39.7954,43898.0
2016-04-14 12:10:00,49.14,49.14,49.06,49.09,40843.0,39.8035,39.8035,39.7387,39.763,40843.0
2016-04-14 12:20:00,49.09,49.1,49.05,49.07,73798.0,39.763,39.7711,39.7306,39.7468,73798.0
2016-04-14 12:30:00,49.06,49.08,49.03,49.06,24154.0,39.7387,39.7549,39.7144,39.7387,24154.0
2016-04-14 12:40:00,49.07,49.15,49.05,49.15,15586.0,39.7468,39.8116,39.7306,39.8116,15586.0
2016-04-14 12:50:00,49.16,49.17,49.11,49.17,14832.0,39.8197,39.8278,39.7792,39.8278,14832.0
2016-04-14 13:00:00,49.17,49.25,49.17,49.24,22621.0,39.8278,39.8926,39.8278,39.8845,22621.0
2016-04-14 13:10:00,49.24,49.25,49.11,49.11,27921.0,39.8845,39.8926,39.7792,39.7792,27921.0
2016-04-14 13:20:00,49.12,49.16,49.1,49.15,17317.0,39.7873,39.8197,39.7711,39.8116,17317.0
2016-04-14 13:30:00,49.16,49.2,49.14,49.18,20752.0,39.8197,39.8521,39.8035,39.8359,20752.0
2016-04-14 13:40:00,49.17,49.23,49.17,49.19,19171.0,39.8278,39.8764,39.8278,39.844,19171.0
2016-04-14 13:50:00,49.2,49.23,49.12,49.13,25843.0,39.8521,39.8764,39.7873,39.7954,25843.0
2016-04-14 14:00:00,49.13,49.2,49.06,49.19,33374.0,39.7954,39.8521,39.7387,39.844,33374.0
2016-04-14 14:10:00,49.19,49.34,49.17,49.23,34939.0,39.844,39.9655,39.8278,39.8764,34939.0
2016-04-14 14:20:00,49.23,49.29,49.21,49.23,26127.0,39.8764,39.925,39.8602,39.8764,26127.0
2016-04-14 14:30:00,49.23,49.24,49.11,49.13,39313.0,39.8764,39.8845,39.7792,39.7954,39313.0
2016-04-14 14:40:00,49.13,49.18,49.1,49.11,21726.0,39.7954,39.8359,39.7711,39.7792,21726.0
2016-04-14 14:50:00,49.11,49.19,49.09,49.18,24101.0,39.7792,39.844,39.763,39.8359,24101.0
2016-04-14 15:00:00,49.18,49.19,49.1,49.12,33162.0,39.8359,39.844,39.7711,39.7873,33162.0
2016-04-14 15:10:00,49.12,49.15,49.06,49.14,48051.0,39.7873,39.8116,39.7387,39.8035,48051.0
2016-04-14 15:20:00,49.14,49.26,49.14,49.23,79275.0,39.8035,39.9007,39.8035,39.8764,79275.0
2016-04-14 15:30:00,49.23,49.34,49.23,49.3,76032.0,39.8764,39.9655,39.8764,39.9331,76032.0
2016-04-14 15:40:00,49.3,49.3,49.2,49.28,112601.0,39.9331,39.9331,39.8521,39.9169,112601.0
2016-04-14 15:50:00,49.28,49.34,49.27,49.31,226047.0,39.9169,39.9655,39.9088,39.9412,226047.0
2016-04-15 09:30:00,49.21,49.4,48.93,49.34,208189.0,39.8602,40.0141,39.6334,39.9655,208189.0
2016-04-15 09:40:00,49.35,49.4,49.2,49.21,40076.0,39.9736,40.0141,39.8521,39.8602,40076.0
2016-04-15 09:50:00,49.2,49.34,49.14,49.34,20402.0,39.8521,39.9655,39.8035,39.9655,20402.0
2016-04-15 10:00:00,49.33,49.54,49.32,49.52,59490.0,39.9574,40.1275,39.9493,40.1113,59490.0
2016-04-15 10:10:00,49.51,49.51,49.31,49.43,28553.0,40.1032,40.1032,39.9412,40.0384,28553.0
2016-04-15 10:20:00,49.42,49.53,49.37,49.5,30428.0,40.0303,40.1194,39.9898,40.0951,30428.0
2016-04-15 10:30:00,49.51,49.55,49.43,49.51,39577.0,40.1032,40.1356,40.0384,40.1032,39577.0
2016-04-15 10:40:00,49.5,49.55,49.39,49.54,34173.0,40.0951,40.1356,40.006,40.1275,34173.0
2016-04-15 10:50:00,49.53,49.56,49.39,49.41,26915.0,40.1194,40.1437,40.006,40.0222,26915.0
2016-04-15 11:00:00,49.42,49.51,49.41,49.45,19181.0,40.0303,40.1032,40.0222,40.0546,19181.0
2016-04-15 11:10:00,49.44,49.45,49.36,49.38,22784.0,40.0465,40.0546,39.9817,39.9979,22784.0
2016-04-15 11:20:00,49.38,49.44,49.37,49.4,26179.0,39.9979,40.0465,39.9898,40.0141,26179.0
2016-04-15 11:30:00,49.4,49.48,49.35,49.47,24451.0,40.0141,40.0789,39.9736,40.0708,24451.0
2016-04-15 11:40:00,49.49,49.52,49.45,49.46,38968.0,40.087,40.1113,40.0546,40.0627,38968.0
2016-04-15 11:50:00,49.46,49.46,49.37,49.38,35002.0,40.0627,40.0627,39.9898,39.9979,35002.0
2016-04-15 12:00:00,49.39,49.46,49.38,49.46,24891.0,40.006,40.0627,39.9979,40.0627,24891.0
2016-04-15 12:10:00,49.47,49.49,49.4,49.44,35490.0,40.0708,40.087,40.0141,40.0465,35490.0
2016-04-15 12:20:00,49.42,49.44,49.35,49.36,34462.0,40.0303,40.0465,39.9736,39.9817,34462.0
2016-04-15 12:30:00,49.35,49.36,49.32,49.34,39552.0,39.9736,39.9817,39.9493,39.9655,39552.0
2016-04-15 12:40:00,49.34,49.34,49.26,49.26,31986.0,39.9655,39.9655,39.9007,39.9007,31986.0
2016-04-15 12:50:00,49.26,49.31,49.21,49.31,28602.0,39.9007,39.9412,39.8602,39.9412,28602.0
2016-04-15 13:00:00,49.31,49.37,49.27,49.27,41486.0,39.9412,39.9898,39.9088,39.9088,41486.0
2016-04-15 13:10:00,49.28,49.31,49.26,49.3,20363.0,39.9169,39.9412,39.9007,39.9331,20363.0
2016-04-15 13:20:00,49.29,49.36,49.27,49.28,79227.0,39.925,39.9817,39.9088,39.9169,79227.0
2016-04-15 13:30:00,49.27,49.27,49.15,49.15,27384.0,39.9088,39.9088,39.8116,39.8116,27384.0
2016-04-15 13:40:00,49.15,49.22,49.14,49.2,25754.0,39.8116,39.8683,39.8035,39.8521,25754.0
2016-04-15 13:50:00,49.21,49.31,49.2,49.27,88509.0,39.8602,39.9412,39.8521,39.9088,88509.0
2016-04-15 14:00:00,49.27,49.28,49.24,49.28,26500.0,39.9088,39.9169,39.8845,39.9169,26500.0
2016-04-15 14:10:00,49.27,49.29,49.26,49.26,42754.0,39.9088,39.925,39.9007,39.9007,42754.0
2016-04-15 14:20:00,49.26,49.35,49.26,49.32,22866.0,39.9007,39.9736,39.9007,39.9493,22866.0
2016-04-15 14:30:00,49.33,49.34,49.27,49.34,43125.0,39.9574,39.9655,39.9088,39.9655,43125.0
2016-04-15 14:40:00,49.34,49.35,49.29,49.35,27298.0,39.9655,39.9736,39.925,39.9736,27298.0
2016-04-15 14:50:00,49.35,49.39,49.33,49.38,104474.0,39.9736,40.006,39.9574,39.9979,104474.0
2016-04-15 15:00:00,49.37,49.45,49.36,49.43,36178.0,39.9898,40.0546,39.9817,40.0384,36178.0
2016-04-15 15:10:00,49.43,49.49,49.42,49.47,54666.0,40.0384,40.087,40.0303,40.0708,54666.0
2016-04-15 15:20:00,49.46,49.49,49.45,49.48,38873.0,40.0627,40.087,40.0546,40.0789,38873.0
2016-04-15 15:30:00,49.48,49.52,49.46,49.46,92351.0,40.0789,40.1113,40.0627,40.0627,92351.0
2016-04-15 15:40:00,49.47,49.47,49.43,49.43,76931.0,40.0708,40.0708,40.0384,40.0384,76931.0
2016-04-15 15:50:00,49.44,49.52,49.43,49.5,178916.0,40.0465,40.1113,40.0384,40.0951,178916.0
2016-04-18 09:30:00,49.35,49.42,49.23,49.35,74492.0,39.9736,40.0303,39.8764,39.9736,74492.0
2016-04-18 09:40:00,49.35,49.42,49.32,49.38,33602.0,39.9736,40.0303,39.9493,39.9979,33602.0
2016-04-18 09:50:00,49.38,49.47,49.28,49.46,31746.0,39.9979,40.0708,39.9169,40.0627,31746.0
2016-04-18 10:00:00,49.48,49.72,49.47,49.71,41863.0,40.0789,40.2733,40.0708,40.2652,41863.0
2016-04-18 10:10:00,49.69,49.71,49.55,49.56,41011.0,40.249,40.2652,40.1356,40.1437,41011.0
2016-04-18 10:20:00,49.56,49.77,49.56,49.75,36935.0,40.1437,40.3138,40.1437,40.2976,36935.0
2016-04-18 10:30:00,49.77,49.92,49.76,49.84,83849.0,40.3138,40.4353,40.3057,40.3705,83849.0
2016-04-18 10:40:00,49.83,49.86,49.78,49.82,39475.0,40.3624,40.3867,40.3219,40.3543,39475.0
2016-04-18 10:50:00,49.82,49.94,49.81,49.85,34961.0,40.3543,40.4515,40.3462,40.3786,34961.0
2016-04-18 11:00:00,49.84,49.84,49.71,49.72,32057.0,40.3705,40.3705,40.2652,40.2733,32057.0
2016-04-18 11:10:00,49.71,49.8,49.71,49.73,34139.0,40.2652,40.3381,40.2652,40.2814,34139.0
2016-04-18 11:20:00,49.73,49.77,49.69,49.75,33612.0,40.2814,40.3138,40.249,40.2976,33612.0
2016-04-18 11:30:00,49.76,49.81,49.74,49.78,15156.0,40.3057,40.3462,40.2895,40.3219,15156.0
2016-04-18 11:40:00,49.78,49.83,49.77,49.78,19466.0,40.3219,40.3624,40.3138,40.3219,19466.0
2016-04-18 11:50:00,49.78,49.85,49.76,49.8,25095.0,40.3219,40.3786,40.3057,40.3381,25095.0
2016-04-18 12:00:00,49.79,49.86,49.72,49.85,36591.0,40.33,40.3867,40.2733,40.3786,36591.0
2016-04-18 12:10:00,49.84,49.9,49.84,49.85,23743.0,40.3705,40.4191,40.3705,40.3786,23743.0
2016-04-18 12:20:00,49.85,49.93,49.85,49.87,26186.0,40.3786,40.4434,40.3786,40.3948,26186.0
2016-04-18 12:30:00,49.87,49.93,49.74,49.75,28623.0,40.3948,40.4434,40.2895,40.2976,28623.0
2016-04-18 12:40:00,49.75,49.78,49.71,49.78,25006.0,40.2976,40.3219,40.2652,40.3219,25006.0
2016-04-18 12:50:00,49.79,49.84,49.75,49.76,26692.0,40.33,40.3705,40.2976,40.3057,26692.0
2016-04-18 13:00:00,49.77,49.79,49.72,49.76,24037.0,40.3138,40.33,40.2733,40.3057,24037.0
2016-04-18 13:10:00,49.76,49.8,49.6,49.63,38972.0,40.3057,40.3381,40.1761,40.2004,38972.0
2016-04-18 13:20:00,49.62,49.71,49.61,49.7,26940.0,40.1923,40.2652,40.1842,40.2571,26940.0
2016-04-18 13:30:00,49.7,49.75,49.62,49.63,22968.0,40.2571,40.2976,40.1923,40.2004,22968.0
2016-04-18 13:40:00,49.64,49.7,49.62,49.63,26436.0,40.2085,40.2571,40.1923,40.2004,26436.0
2016-04-18 13:50:00,49.64,49.67,49.59,49.64,28832.0,40.2085,40.2328,40.168,40.2085,28832.0
2016-04-18 14:00:00,49.65,49.65,49.55,49.61,28352.0,40.2166,40.2166,40.1356,40.1842,28352.0
2016-04-18 14:10:00,49.6,49.61,49.52,49.53,37081.0,40.1761,40.1842,40.1113,40.1194,37081.0
2016-04-18 14:20:00,49.53,49.62,49.53,49.57,59227.0,40.1194,40.1923,40.1194,40.1518,59227.0
2016-04-18 14:30:00,49.57,49.61,49.53,49.61,38488.0,40.1518,40.1842,40.1194,40.1842,38488.0
2016-04-18 14:40:00,49.61,49.63,49.59,49.6,34420.0,40.1842,40.2004,40.168,40.1761,34420.0
2016-04-18 14:50:00,49.61,49.62,49.5,49.59,53745.0,40.1842,40.1923,40.0951,40.168,53745.0
2016-04-18 15:00:00,49.59,49.65,49.57,49.63,32199.0,40.168,40.2166,40.1518,40.2004,32199.0
2016-04-18 15:10:00,49.64,49.84,49.62,49.8,283331.0,40.2085,40.3705,40.1923,40.3381,283331.0
2016-04-18 15:20:00,49.8,49.9,49.77,49.82,247143.0,40.3381,40.4191,40.3138,40.3543,247143.0
2016-04-18 15:30:00,49.81,49.9,49.79,49.86,70171.0,40.3462,40.4191,40.33,40.3867,70171.0
2016-04-18 15:40:00,49.86,49.93,49.85,49.86,62621.0,40.3867,40.4434,40.3786,40.3867,62621.0
2016-04-18 15:50:00,49.86,49.88,49.82,49.84,107570.0,40.3867,40.4029,40.3543,40.3705,107570.0
2016-04-19 09:30:00,50.14,50.46,50.05,50.24,116276.0,40.6135,40.8727,40.5406,40.6945,116276.0
2016-04-19 09:40:00,50.22,50.31,50.06,50.31,85359.0,40.6783,40.7512,40.5487,40.7512,85359.0
2016-04-19 09:50:00,50.29,50.6,50.24,50.54,60518.0,40.735,40.9861,40.6945,40.9375,60518.0
2016-04-19 10:00:00,50.55,50.76,50.54,50.74,65939.0,40.9456,41.1157,40.9375,41.0995,65939.0
2016-04-19 10:10:00,50.72,50.78,50.49,50.52,69877.0,41.0833,41.1319,40.897,40.9213,69877.0
2016-04-19 10:20:00,50.53,50.65,50.52,50.59,53483.0,40.9294,41.0266,40.9213,40.978,53483.0
2016-04-19 10:30:00,50.58,50.66,50.53,50.56,66529.0,40.9699,41.0347,40.9294,40.9537,66529.0
2016-04-19 10:40:00,50.56,50.57,50.45,50.53,50482.0,40.9537,40.9618,40.8646,40.9294,50482.0
2016-04-19 10:50:00,50.53,50.55,50.39,50.5,60817.0,40.9294,40.9456,40.816,40.9051,60817.0
2016-04-19 11:00:00,50.5,50.62,50.47,50.54,34525.0,40.9051,41.0023,40.8808,40.9375,34525.0
2016-04-19 11:10:00,50.52,50.54,50.41,50.42,34718.0,40.9213,40.9375,40.8322,40.8403,34718.0
2016-04-19 11:20:00,50.43,50.44,50.35,50.44,39222.0,40.8484,40.8565,40.7836,40.8565,39222.0
2016-04-19 11:30:00,50.43,50.46,50.39,50.42,43204.0,40.8484,40.8727,40.816,40.8403,43204.0
2016-04-19 11:40:00,50.41,50.44,50.3,50.35,145792.0,40.8322,40.8565,40.7431,40.7836,145792.0
2016-04-19 11:50:00,50.35,50.38,50.21,50.21,35077.0,40.7836,40.8079,40.6702,40.6702,35077.0
2016-04-19 12:00:00,50.21,50.25,50.08,50.1,76897.0,40.6702,40.7026,40.5649,40.5811,76897.0
2016-04-19 12:10:00,50.1,50.11,50.05,50.06,25940.0,40.5811,40.5892,40.5406,40.5487,25940.0
2016-04-19 12:20:00,50.07,50.16,50.0,50.09,39703.0,40.5568,40.6297,40.5001,40.573,39703.0
2016-04-19 12:30:00,50.08,50.1,50.0,50.01,120652.0,40.5649,40.5811,40.5001,40.5082,120652.0
2016-04-19 12:40:00,50.01,50.11,50.01,50.1,39250.0,40.5082,40.5892,40.5082,40.5811,39250.0
2016-04-19 12:50:00,50.1,50.16,50.06,50.16,58842.0,40.5811,40.6297,40.5487,40.6297,58842.0
2016-04-19 13:00:00,50.16,50.18,50.1,50.11,58938.0,40.6297,40.6459,40.5811,40.5892,58938.0
2016-04-19 13:10:00,50.11,50.18,50.08,50.14,47587.0,40.5892,40.6459,40.5649,40.6135,47587.0
2016-04-19 13:20:00,50.14,50.17,50.09,50.11,60836.0,40.6135,40.6378,40.573,40.5892,60836.0
2016-04-19 13:30:00,50.1,50.1,50.0,50.03,65603.0,40.5811,40.5811,40.5001,40.5244,65603.0
2016-04-19 13:40:00,50.04,50.21,50.03,50.15,39578.0,40.5325,40.6702,40.5244,40.6216,39578.0
2016-04-19 13:50:00,50.15,50.23,50.14,50.18,33057.0,40.6216,40.6864,40.6135,40.6459,33057.0
2016-04-19 14:00:00,50.18,50.27,50.17,50.25,71462.0,40.6459,40.7188,40.6378,40.7026,71462.0
2016-04-19 14:10:00,50.25,50.27,50.2,50.21,39240.0,40.7026,40.7188,40.6621,40.6702,39240.0
2016-04-19 14:20:00,50.2,50.25,50.15,50.2,39558.0,40.6621,40.7026,40.6216,40.6621,39558.0
2016-04-19 14:30:00,50.2,50.25,50.15,50.19,85120.0,40.6621,40.7026,40.6216,40.654,85120.0
2016-04-19 14:40:00,50.18,50.25,50.15,50.25,42495.0,40.6459,40.7026,40.6216,40.7026,42495.0
2016-04-19 14:50:00,50.24,50.25,50.22,50.23,48556.0,40.6945,40.7026,40.6783,40.6864,48556.0
2016-04-19 15:00:00,50.23,50.23,50.17,50.17,82233.0,40.6864,40.6864,40.6378,40.6378,82233.0
2016-04-19 15:10:00,50.16,50.26,50.15,50.23,76449.0,40.6297,40.7107,40.6216,40.6864,76449.0
2016-04-19 15:20:00,50.23,50.32,50.22,50.29,54615.0,40.6864,40.7593,40.6783,40.735,54615.0
2016-04-19 15:30:00,50.3,50.35,50.29,50.34,70631.0,40.7431,40.7836,40.735,40.7755,70631.0
2016-04-19 15:40:00,50.34,50.36,50.28,50.36,85460.0,40.7755,40.7917,40.7269,40.7917,85460.0
2016-04-19 15:50:00,50.36,50.46,50.34,50.45,232146.0,40.7917,40.8727,40.7755,40.8646,232146.0
2016-04-20 09:30:00,50.61,50.72,50.31,50.31,142452.0,40.9942,41.0833,40.7512,40.7512,142452.0
2016-04-20 09:40:00,50.34,50.46,50.12,50.14,63161.0,40.7755,40.8727,40.5973,40.6135,63161.0
2016-04-20 09:50:00,50.14,50.26,50.11,50.11,45667.0,40.6135,40.7107,40.5892,40.5892,45667.0
2016-04-20 10:00:00,50.12,50.13,49.79,49.98,93396.0,40.5973,40.6054,40.33,40.4839,93396.0
2016-04-20 10:10:00,50.03,50.06,49.86,49.89,67219.0,40.5244,40.5487,40.3867,40.411,67219.0
2016-04-20 10:20:00,49.91,50.1,49.89,50.08,141446.0,40.4272,40.5811,40.411,40.5649,141446.0
2016-04-20 10:30:00,50.09,50.2,50.0,50.02,75775.0,40.573,40.6621,40.5001,40.5163,75775.0
2016-04-20 10:40:00,50.02,50.09,49.91,50.08,52983.0,40.5163,40.573,40.4272,40.5649,52983.0
2016-04-20 10:50:00,50.09,50.14,50.03,50.1,20825.0,40.573,40.6135,40.5244,40.5811,20825.0
2016-04-20 11:00:00,50.11,50.15,50.07,50.13,42211.0,40.5892,40.6216,40.5568,40.6054,42211.0
2016-04-20 11:10:00,50.13,50.25,50.07,50.22,52380.0,40.6054,40.7026,40.5568,40.6783,52380.0
2016-04-20 11:20:00,50.22,50.25,50.16,50.25,58019.0,40.6783,40.7026,40.6297,40.7026,58019.0
2016-04-20 11:30:00,50.25,50.41,50.25,50.4,61552.0,40.7026,40.8322,40.7026,40.8241,61552.0
2016-04-20 11:40:00,50.4,50.45,50.33,50.37,34614.0,40.8241,40.8646,40.7674,40.7998,34614.0
2016-04-20 11:50:00,50.37,50.37,50.3,50.35,32597.0,40.7998,40.7998,40.7431,40.7836,32597.0
2016-04-20 12:00:00,50.35,50.35,50.3,50.32,33148.0,40.7836,40.7836,40.7431,40.7593,33148.0
2016-04-20 12:10:00,50.33,50.37,50.33,50.37,24389.0,40.7674,40.7998,40.7674,40.7998,24389.0
2016-04-20 12:20:00,50.37,50.42,50.34,50.41,23763.0,40.7998,40.8403,40.7755,40.8322,23763.0
2016-04-20 12:30:00,50.41,50.5,50.39,50.47,25826.0,40.8322,40.9051,40.816,40.8808,25826.0
2016-04-20 12:40:00,50.47,50.54,50.46,50.52,21390.0,40.8808,40.9375,40.8727,40.9213,21390.0
2016-04-20 12:50:00,50.51,50.51,50.33,50.33,21224.0,40.9132,40.9132,40.7674,40.7674,21224.0
2016-04-20 13:00:00,50.34,50.44,50.33,50.42,28223.0,40.7755,40.8565,40.7674,40.8403,28223.0
2016-04-20 13:10:00,50.41,50.48,50.4,50.47,21818.0,40.8322,40.8889,40.8241,40.8808,21818.0
2016-04-20 13:20:00,50.46,50.48,50.37,50.41,37721.0,40.8727,40.8889,40.7998,40.8322,37721.0
2016-04-20 13:30:00,50.42,50.5,50.42,50.5,25804.0,40.8403,40.9051,40.8403,40.9051,25804.0
2016-04-20 13:40:00,50.5,50.54,50.47,50.47,18087.0,40.9051,40.9375,40.8808,40.8808,18087.0
2016-04-20 13:50:00,50.47,50.5,50.41,50.47,36532.0,40.8808,40.9051,40.8322,40.8808,36532.0
2016-04-20 14:00:00,50.46,50.5,50.42,50.49,27089.0,40.8727,40.9051,40.8403,40.897,27089.0
2016-04-20 14:10:00,50.5,50.58,50.5,50.52,57156.0,40.9051,40.9699,40.9051,40.9213,57156.0
2016-04-20 14:20:00,50.52,50.55,50.5,50.52,44581.0,40.9213,40.9456,40.9051,40.9213,44581.0
2016-04-20 14:30:00,50.52,50.55,50.46,50.53,82164.0,40.9213,40.9456,40.8727,40.9294,82164.0
2016-04-20 14:40:00,50.53,50.53,50.48,50.48,51979.0,40.9294,40.9294,40.8889,40.8889,51979.0
2016-04-20 14:50:00,50.48,50.6,50.48,50.54,51046.0,40.8889,40.9861,40.8889,40.9375,51046.0
2016-04-20 15:00:00,50.54,50.56,50.48,50.5,71154.0,40.9375,40.9537,40.8889,40.9051,71154.0
2016-04-20 15:10:00,50.49,50.49,50.34,50.39,115349.0,40.897,40.897,40.7755,40.816,115349.0
2016-04-20 15:20:00,50.39,50.41,50.36,50.38,72551.0,40.816,40.8322,40.7917,40.8079,72551.0
2016-04-20 15:30:00,50.37,50.38,50.22,50.27,193042.0,40.7998,40.8079,40.6783,40.7188,193042.0
2016-04-20 15:40:00,50.27,50.27,50.06,50.18,226146.0,40.7188,40.7188,40.5487,40.6459,226146.0
2016-04-20 15:50:00,50.19,50.29,50.16,50.27,184100.0,40.654,40.735,40.6297,40.7188,184100.0
2016-04-21 09:30:00,49.96,50.14,49.3,49.7,120367.0,40.4677,40.6135,39.9331,40.2571,120367.0
2016-04-21 09:40:00,49.69,49.79,48.86,49.4,163650.0,40.249,40.33,39.5767,40.0141,163650.0
2016-04-21 09:50:00,49.4,49.53,48.59,48.61,106513.0,40.0141,40.1194,39.358,39.3742,106513.0
2016-04-21 10:00:00,48.64,49.37,48.62,49.28,74144.0,39.3985,39.9898,39.3823,39.9169,74144.0
2016-04-21 10:10:00,49.24,49.56,49.17,49.3,85669.0,39.8845,40.1437,39.8278,39.9331,85669.0
2016-04-21 10:20:00,49.29,49.6,49.07,49.47,54615.0,39.925,40.1761,39.7468,40.0708,54615.0
2016-04-21 10:30:00,49.46,49.48,49.09,49.2,120885.0,40.0627,40.0789,39.763,39.8521,120885.0
2016-04-21 10:40:00,49.17,49.43,49.13,49.37,70378.0,39.8278,40.0384,39.7954,39.9898,70378.0
2016-04-21 10:50:00,49.37,49.68,49.37,49.61,114218.0,39.9898,40.2409,39.9898,40.1842,114218.0
2016-04-21 11:00:00,49.61,49.81,49.59,49.73,37020.0,40.1842,40.3462,40.168,40.2814,37020.0
2016-04-21 11:10:00,49.72,49.82,49.52,49.82,39273.0,40.2733,40.3543,40.1113,40.3543,39273.0
2016-04-21 11:20:00,49.84,49.95,49.78,49.78,33922.0,40.3705,40.4596,40.3219,40.3219,33922.0
2016-04-21 11:30:00,49.78,49.8,49.6,49.8,55781.0,40.3219,40.3381,40.1761,40.3381,55781.0
2016-04-21 11:40:00,49.79,49.88,49.72,49.87,29630.0,40.33,40.4029,40.2733,40.3948,29630.0
2016-04-21 11:50:00,49.87,49.98,49.83,49.9,26469.0,40.3948,40.4839,40.3624,40.4191,26469.0
2016-04-21 12:00:00,49.89,50.04,49.82,50.0,38806.0,40.411,40.5325,40.3543,40.5001,38806.0
2016-04-21 12:10:00,50.02,50.06,49.88,49.9,22963.0,40.5163,40.5487,40.4029,40.4191,22963.0
2016-04-21 12:20:00,49.89,49.97,49.87,49.94,19714.0,40.411,40.4758,40.3948,40.4515,19714.0
2016-04-21 12:30:00,49.95,49.96,49.87,49.87,24334.0,40.4596,40.4677,40.3948,40.3948,24334.0
2016-04-21 12:40:00,49.88,49.95,49.86,49.93,24306.0,40.4029,40.4596,40.3867,40.4434,24306.0
2016-04-21 12:50:00,49.92,49.97,49.9,49.93,17810.0,40.4353,40.4758,40.4191,40.4434,17810.0
2016-04-21 13:00:00,49.93,49.98,49.85,49.86,23348.0,40.4434,40.4839,40.3786,40.3867,23348.0
2016-04-21 13:10:00,49.87,49.89,49.8,49.85,29606.0,40.3948,40.411,40.3381,40.3786,29606.0
2016-04-21 13:20:00,49.85,49.95,49.85,49.9,40766.0,40.3786,40.4596,40.3786,40.4191,40766.0
2016-04-21 13:30:00,49.89,49.91,49.82,49.86,46731.0,40.411,40.4272,40.3543,40.3867,46731.0
2016-04-21 13:40:00,49.85,49.89,49.84,49.85,22004.0,40.3786,40.411,40.3705,40.3786,22004.0
2016-04-21 13:50:00,49.86,49.88,49.84,49.86,50788.0,40.3867,40.4029,40.3705,40.3867,50788.0
2016-04-21 14:00:00,49.85,49.86,49.64,49.64,30775.0,40.3786,40.3867,40.2085,40.2085,30775.0
2016-04-21 14:10:00,49.64,49.72,49.57,49.57,34484.0,40.2085,40.2733,40.1518,40.1518,34484.0
2016-04-21 14:20:00,49.57,49.69,49.52,49.52,101638.0,40.1518,40.249,40.1113,40.1113,101638.0
2016-04-21 14:30:00,49.52,49.54,49.38,49.43,59606.0,40.1113,40.1275,39.9979,40.0384,59606.0
2016-04-21 14:40:00,49.44,49.59,49.44,49.57,32733.0,40.0465,40.168,40.0465,40.1518,32733.0
2016-04-21 14:50:00,49.58,49.63,49.49,49.51,24306.0,40.1599,40.2004,40.087,40.1032,24306.0
2016-04-21 15:00:00,49.52,49.62,49.52,49.55,45730.0,40.1113,40.1923,40.1113,40.1356,45730.0
2016-04-21 15:10:00,49.56,49.63,49.53,49.56,43910.0,40.1437,40.2004,40.1194,40.1437,43910.0
2016-04-21 15:20:00,49.57,49.59,49.48,49.49,41522.0,40.1518,40.168,40.0789,40.087,41522.0
2016-04-21 15:30:00,49.5,49.61,49.5,49.59,49968.0,40.0951,40.1842,40.0951,40.168,49968.0
2016-04-21 15:40:00,49.59,49.62,49.55,49.57,92098.0,40.168,40.1923,40.1356,40.1518,92098.0
2016-04-21 15:50:00,49.57,49.59,49.49,49.51,170311.0,40.1518,40.168,40.087,40.1032,170311.0
2016-04-22 09:30:00,49.15,49.68,49.15,49.53,107006.0,39.8116,40.2409,39.8116,40.1194,107006.0
2016-04-22 09:40:00,49.57,49.66,49.34,49.57,61126.0,40.1518,40.2247,39.9655,40.1518,61126.0
2016-04-22 09:50:00,49.59,49.95,49.59,49.9,64426.0,40.168,40.4596,40.168,40.4191,64426.0
2016-04-22 10:00:00,49.89,49.98,49.73,49.89,96534.0,40.411,40.4839,40.2814,40.411,96534.0
2016-04-22 10:10:00,49.87,49.99,49.77,49.78,56277.0,40.3948,40.492,40.3138,40.3219,56277.0
2016-04-22 10:20:00,49.78,50.04,49.75,50.02,100348.0,40.3219,40.5325,40.2976,40.5163,100348.0
2016-04-22 10:30:00,50.05,50.15,49.89,49.89,66986.0,40.5406,40.6216,40.411,40.411,66986.0
2016-04-22 10:40:00,49.9,49.94,49.8,49.86,43587.0,40.4191,40.4515,40.3381,40.3867,43587.0
2016-04-22 10:50:00,49.86,49.97,49.74,49.77,46419.0,40.3867,40.4758,40.2895,40.3138,46419.0
2016-04-22 11:00:00,49.76,49.83,49.71,49.76,35901.0,40.3057,40.3624,40.2652,40.3057,35901.0
2016-04-22 11:10:00,49.75,49.92,49.75,49.87,21877.0,40.2976,40.4353,40.2976,40.3948,21877.0
2016-04-22 11:20:00,49.88,49.98,49.88,49.92,29912.0,40.4029,40.4839,40.4029,40.4353,29912.0
2016-04-22 11:30:00,49.91,50.0,49.86,49.91,26326.0,40.4272,40.5001,40.3867,40.4272,26326.0
2016-04-22 11:40:00,49.91,49.93,49.79,49.82,27593.0,40.4272,40.4434,40.33,40.3543,27593.0
2016-04-22 11:50:00,49.81,49.83,49.75,49.81,24569.0,40.3462,40.3624,40.2976,40.3462,24569.0
2016-04-22 12:00:00,49.81,49.81,49.72,49.79,28825.0,40.3462,40.3462,40.2733,40.33,28825.0
2016-04-22 12:10:00,49.79,49.81,49.7,49.73,26594.0,40.33,40.3462,40.2571,40.2814,26594.0
2016-04-22 12:20:00,49.72,49.8,49.67,49.72,42278.0,40.2733,40.3381,40.2328,40.2733,42278.0
2016-04-22 12:30:00,49.72,49.78,49.7,49.71,19067.0,40.2733,40.3219,40.2571,40.2652,19067.0
2016-04-22 12:40:00,49.7,49.79,49.67,49.69,31057.0,40.2571,40.33,40.2328,40.249,31057.0
2016-04-22 12:50:00,49.7,49.72,49.64,49.68,35868.0,40.2571,40.2733,40.2085,40.2409,35868.0
2016-04-22 13:00:00,49.68,49.72,49.6,49.62,38620.0,40.2409,40.2733,40.1761,40.1923,38620.0
2016-04-22 13:10:00,49.6,49.65,49.56,49.6,24388.0,40.1761,40.2166,40.1437,40.1761,24388.0
2016-04-22 13:20:00,49.6,49.61,49.53,49.57,35213.0,40.1761,40.1842,40.1194,40.1518,35213.0
2016-04-22 13:30:00,49.57,49.72,49.57,49.7,25833.0,40.1518,40.2733,40.1518,40.2571,25833.0
2016-04-22 13:40:00,49.71,49.85,49.71,49.8,29704.0,40.2652,40.3786,40.2652,40.3381,29704.0
2016-04-22 13:50:00,49.79,49.83,49.75,49.79,31296.0,40.33,40.3624,40.2976,40.33,31296.0
2016-04-22 14:00:00,49.79,49.89,49.76,49.76,48011.0,40.33,40.411,40.3057,40.3057,48011.0
2016-04-22 14:10:00,49.76,49.83,49.75,49.83,28643.0,40.3057,40.3624,40.2976,40.3624,28643.0
2016-04-22 14:20:00,49.82,49.9,49.79,49.89,45122.0,40.3543,40.4191,40.33,40.411,45122.0
2016-04-22 14:30:00,49.88,49.89,49.83,49.86,41500.0,40.4029,40.411,40.3624,40.3867,41500.0
2016-04-22 14:40:00,49.86,49.86,49.77,49.79,39887.0,40.3867,40.3867,40.3138,40.33,39887.0
2016-04-22 14:50:00,49.79,49.81,49.76,49.77,41543.0,40.33,40.3462,40.3057,40.3138,41543.0
2016-04-22 15:00:00,49.76,49.79,49.69,49.7,41206.0,40.3057,40.33,40.249,40.2571,41206.0
2016-04-22 15:10:00,49.7,49.71,49.59,49.62,49077.0,40.2571,40.2652,40.168,40.1923,49077.0
2016-04-22 15:20:00,49.62,49.63,49.5,49.5,58132.0,40.1923,40.2004,40.0951,40.0951,58132.0
2016-04-22 15:30:00,49.51,49.52,49.45,49.47,95000.0,40.1032,40.1113,40.0546,40.0708,95000.0
2016-04-22 15:40:00,49.46,49.51,49.42,49.47,99812.0,40.0627,40.1032,40.0303,40.0708,99812.0
2016-04-22 15:50:00,49.47,49.57,49.47,49.57,172443.0,40.0708,40.1518,40.0708,40.1518,172443.0
2016-04-25 09:30:00,49.25,49.52,49.12,49.48,106136.0,39.8926,40.1113,39.7873,40.0789,106136.0
2016-04-25 09:40:00,49.47,49.51,49.23,49.35,60456.0,40.0708,40.1032,39.8764,39.9736,60456.0
2016-04-25 09:50:00,49.33,49.5,49.28,49.44,25344.0,39.9574,40.0951,39.9169,40.0465,25344.0
2016-04-25 10:00:00,49.42,49.46,49.28,49.28,50108.0,40.0303,40.0627,39.9169,39.9169,50108.0
2016-04-25 10:10:00,49.27,49.44,49.26,49.39,51519.0,39.9088,40.0465,39.9007,40.006,51519.0
2016-04-25 10:20:00,49.38,49.56,49.37,49.56,110003.0,39.9979,40.1437,39.9898,40.1437,110003.0
2016-04-25 10:30:00,49.56,49.66,49.51,49.58,131465.0,40.1437,40.2247,40.1032,40.1599,131465.0
2016-04-25 10:40:00,49.58,49.58,49.47,49.5,48421.0,40.1599,40.1599,40.0708,40.0951,48421.0
2016-04-25 10:50:00,49.5,49.53,49.37,49.4,39915.0,40.0951,40.1194,39.9898,40.0141,39915.0
2016-04-25 11:00:00,49.41,49.42,49.27,49.28,33877.0,40.0222,40.0303,39.9088,39.9169,33877.0
2016-04-25 11:10:00,49.29,49.44,49.27,49.34,41834.0,39.925,40.0465,39.9088,39.9655,41834.0
2016-04-25 11:20:00,49.36,49.53,49.35,49.5,44073.0,39.9817,40.1194,39.9736,40.0951,44073.0
2016-04-25 11:30:00,49.5,49.52,49.27,49.29,30199.0,40.0951,40.1113,39.9088,39.925,30199.0
2016-04-25 11:40:00,49.29,49.32,49.18,49.19,37023.0,39.925,39.9493,39.8359,39.844,37023.0
2016-04-25 11:50:00,49.2,49.22,49.0,49.1,40071.0,39.8521,39.8683,39.6901,39.7711,40071.0
2016-04-25 12:00:00,49.09,49.13,48.92,48.97,55390.0,39.763,39.7954,39.6253,39.6658,55390.0
2016-04-25 12:10:00,48.98,49.05,48.94,49.05,40424.0,39.6739,39.7306,39.6415,39.7306,40424.0
2016-04-25 12:20:00,49.05,49.14,49.05,49.09,26929.0,39.7306,39.8035,39.7306,39.763,26929.0
2016-04-25 12:30:00,49.09,49.13,49.04,49.11,30049.0,39.763,39.7954,39.7225,39.7792,30049.0
2016-04-25 12:40:00,49.1,49.15,49.08,49.14,37715.0,39.7711,39.8116,39.7549,39.8035,37715.0
2016-04-25 12:50:00,49.16,49.3,49.15,49.29,39735.0,39.8197,39.9331,39.8116,39.925,39735.0
2016-04-25 13:00:00,49.3,49.32,49.21,49.22,34691.0,39.9331,39.9493,39.8602,39.8683,34691.0
2016-04-25 13:10:00,49.21,49.32,49.21,49.28,51080.0,39.8602,39.9493,39.8602,39.9169,51080.0
2016-04-25 13:20:00,49.29,49.32,49.24,49.28,30107.0,39.925,39.9493,39.8845,39.9169,30107.0
2016-04-25 13:30:00,49.27,49.28,49.13,49.17,30749.0,39.9088,39.9169,39.7954,39.8278,30749.0
2016-04-25 13:40:00,49.17,49.17,49.11,49.13,18369.0,39.8278,39.8278,39.7792,39.7954,18369.0
2016-04-25 13:50:00,49.12,49.13,49.05,49.06,34177.0,39.7873,39.7954,39.7306,39.7387,34177.0
2016-04-25 14:00:00,49.06,49.11,48.99,49.0,34372.0,39.7387,39.7792,39.682,39.6901,34372.0
2016-04-25 14:10:00,49.01,49.03,48.96,48.97,53663.0,39.6982,39.7144,39.6577,39.6658,53663.0
2016-04-25 14:20:00,48.97,48.98,48.93,48.96,30075.0,39.6658,39.6739,39.6334,39.6577,30075.0
2016-04-25 14:30:00,48.96,49.1,48.95,49.09,42547.0,39.6577,39.7711,39.6496,39.763,42547.0
2016-04-25 14:40:00,49.08,49.09,48.95,48.95,60024.0,39.7549,39.763,39.6496,39.6496,60024.0
2016-04-25 14:50:00,48.94,48.95,48.86,48.9,54699.0,39.6415,39.6496,39.5767,39.6091,54699.0
2016-04-25 15:00:00,48.89,48.91,48.83,48.88,41971.0,39.601,39.6172,39.5524,39.5929,41971.0
2016-04-25 15:10:00,48.87,48.92,48.84,48.89,49255.0,39.5848,39.6253,39.5605,39.601,49255.0
2016-04-25 15:20:00,48.89,48.95,48.87,48.95,47217.0,39.601,39.6496,39.5848,39.6496,47217.0
2016-04-25 15:30:00,48.95,48.97,48.91,48.97,73802.0,39.6496,39.6658,39.6172,39.6658,73802.0
2016-04-25 15:40:00,48.97,49.03,48.92,49.03,127790.0,39.6658,39.7144,39.6253,39.7144,127790.0
2016-04-25 15:50:00,49.03,49.12,49.0,49.11,185341.0,39.7144,39.7873,39.6901,39.7792,185341.0
2016-04-26 09:30:00,49.43,49.46,48.86,48.92,106406.0,40.0384,40.0627,39.5767,39.6253,106406.0
2016-04-26 09:40:00,48.95,49.03,48.65,48.98,64275.0,39.6496,39.7144,39.4066,39.6739,64275.0
2016-04-26 09:50:00,48.95,49.02,48.89,48.96,58288.0,39.6496,39.7063,39.601,39.6577,58288.0
2016-04-26 10:00:00,48.96,49.02,48.83,48.89,144017.0,39.6577,39.7063,39.5524,39.601,144017.0
2016-04-26 10:10:00,48.89,48.93,48.85,48.9,62874.0,39.601,39.6334,39.5686,39.6091,62874.0
2016-04-26 10:20:00,48.91,49.0,48.85,48.88,45511.0,39.6172,39.6901,39.5686,39.5929,45511.0
2016-04-26 10:30:00,48.87,48.93,48.81,48.85,47377.0,39.5848,39.6334,39.5362,39.5686,47377.0
2016-04-26 10:40:00,48.84,49.04,48.84,48.9,83404.0,39.5605,39.7225,39.5605,39.6091,83404.0
2016-04-26 10:50:00,48.9,48.9,48.76,48.79,46353.0,39.6091,39.6091,39.4957,39.52,46353.0
2016-04-26 11:00:00,48.8,48.93,48.79,48.91,76007.0,39.5281,39.6334,39.52,39.6172,76007.0
2016-04-26 11:10:00,48.92,48.98,48.83,48.85,94990.0,39.6253,39.6739,39.5524,39.5686,94990.0
2016-04-26 11:20:00,48.85,48.97,48.83,48.88,155486.0,39.5686,39.6658,39.5524,39.5929,155486.0
2016-04-26 11:30:00,48.89,48.95,48.86,48.88,127605.0,39.601,39.6496,39.5767,39.5929,127605.0
2016-04-26 11:40:00,48.88,49.01,48.87,49.0,141614.0,39.5929,39.6982,39.5848,39.6901,141614.0
2016-04-26 11:50:00,49.01,49.08,48.98,49.02,150969.0,39.6982,39.7549,39.6739,39.7063,150969.0
2016-04-26 12:00:00,49.02,49.21,49.01,49.13,118481.0,39.7063,39.8602,39.6982,39.7954,118481.0
2016-04-26 12:10:00,49.13,49.18,49.12,49.17,29385.0,39.7954,39.8359,39.7873,39.8278,29385.0
2016-04-26 12:20:00,49.17,49.2,49.1,49.1,37673.0,39.8278,39.8521,39.7711,39.7711,37673.0
2016-04-26 12:30:00,49.11,49.15,49.01,49.15,57942.0,39.7792,39.8116,39.6982,39.8116,57942.0
2016-04-26 12:40:00,49.15,49.25,49.15,49.22,28108.0,39.8116,39.8926,39.8116,39.8683,28108.0
2016-04-26 12:50:00,49.22,49.23,49.13,49.21,24941.0,39.8683,39.8764,39.7954,39.8602,24941.0
2016-04-26 13:00:00,49.21,49.28,49.2,49.27,31274.0,39.8602,39.9169,39.8521,39.9088,31274.0
2016-04-26 13:10:00,49.27,49.28,49.2,49.27,31814.0,39.9088,39.9169,39.8521,39.9088,31814.0
2016-04-26 13:20:00,49.28,49.38,49.26,49.34,46965.0,39.9169,39.9979,39.9007,39.9655,46965.0
2016-04-26 13:30:00,49.34,49.34,49.22,49.26,34470.0,39.9655,39.9655,39.8683,39.9007,34470.0
2016-04-26 13:40:00,49.27,49.27,49.19,49.26,35801.0,39.9088,39.9088,39.844,39.9007,35801.0
2016-04-26 13:50:00,49.25,49.37,49.25,49.34,20382.0,39.8926,39.9898,39.8926,39.9655,20382.0
2016-04-26 14:00:00,49.34,49.45,49.31,49.45,45931.0,39.9655,40.0546,39.9412,40.0546,45931.0
2016-04-26 14:10:00,49.45,49.57,49.44,49.54,49517.0,40.0546,40.1518,40.0465,40.1275,49517.0
2016-04-26 14:20:00,49.54,49.6,49.51,49.51,36738.0,40.1275,40.1761,40.1032,40.1032,36738.0
2016-04-26 14:30:00,49.52,49.59,49.48,49.57,36298.0,40.1113,40.168,40.0789,40.1518,36298.0
2016-04-26 14:40:00,49.56,49.56,49.51,49.56,49812.0,40.1437,40.1437,40.1032,40.1437,49812.0
2016-04-26 14:50:00,49.55,49.58,49.47,49.57,35854.0,40.1356,40.1599,40.0708,40.1518,35854.0
2016-04-26 15:00:00,49.56,49.57,49.41,49.41,37595.0,40.1437,40.1518,40.0222,40.0222,37595.0
2016-04-26 15:10:00,49.41,49.49,49.36,49.47,61269.0,40.0222,40.087,39.9817,40.0708,61269.0
2016-04-26 15:20:00,49.46,49.52,49.44,49.51,47737.0,40.0627,40.1113,40.0465,40.1032,47737.0
2016-04-26 15:30:00,49.5,49.57,49.5,49.54,74395.0,40.0951,40.1518,40.0951,40.1275,74395.0
2016-04-26 15:40:00,49.54,49.57,49.52,49.55,101184.0,40.1275,40.1518,40.1113,40.1356,101184.0
2016-04-26 15:50:00,49.54,49.58,49.51,49.52,254781.0,40.1275,40.1599,40.1032,40.1113,254781.0
2016-04-27 09:30:00,49.61,49.61,48.92,48.95,77728.0,40.1842,40.1842,39.6253,39.6496,77728.0
2016-04-27 09:40:00,48.95,49.1,48.95,49.08,43188.0,39.6496,39.7711,39.6496,39.7549,43188.0
2016-04-27 09:50:00,49.08,49.63,49.08,49.62,49732.0,39.7549,40.2004,39.7549,40.1923,49732.0
2016-04-27 10:00:00,49.62,49.94,49.6,49.83,81408.0,40.1923,40.4515,40.1761,40.3624,81408.0
2016-04-27 10:10:00,49.83,50.12,49.74,50.08,96157.0,40.3624,40.5973,40.2895,40.5649,96157.0
2016-04-27 10:20:00,50.09,50.38,50.09,50.12,62941.0,40.573,40.8079,40.573,40.5973,62941.0
2016-04-27 10:30:00,50.09,50.18,49.8,49.8,54975.0,40.573,40.6459,40.3381,40.3381,54975.0
2016-04-27 10:40:00,49.8,49.88,49.65,49.75,33835.0,40.3381,40.4029,40.2166,40.2976,33835.0
2016-04-27 10:50:00,49.73,49.85,49.62,49.84,64755.0,40.2814,40.3786,40.1923,40.3705,64755.0
2016-04-27 11:00:00,49.84,49.97,49.78,49.97,34470.0,40.3705,40.4758,40.3219,40.4758,34470.0
2016-04-27 11:10:00,49.98,50.03,49.92,50.01,32432.0,40.4839,40.5244,40.4353,40.5082,32432.0
2016-04-27 11:20:00,50.01,50.07,49.96,50.07,72799.0,40.5082,40.5568,40.4677,40.5568,72799.0
2016-04-27 11:30:00,50.06,50.08,49.91,49.94,24633.0,40.5487,40.5649,40.4272,40.4515,24633.0
2016-04-27 11:40:00,49.94,50.03,49.87,49.99,20916.0,40.4515,40.5244,40.3948,40.492,20916.0
2016-04-27 11:50:00,50.0,50.05,49.98,50.05,36091.0,40.5001,40.5406,40.4839,40.5406,36091.0
2016-04-27 12:00:00,50.05,50.09,49.99,50.04,51113.0,40.5406,40.573,40.492,40.5325,51113.0
2016-04-27 12:10:00,50.04,50.07,49.99,50.0,12596.0,40.5325,40.5568,40.492,40.5001,12596.0
2016-04-27 12:20:00,50.0,50.16,50.0,50.1,27215.0,40.5001,40.6297,40.5001,40.5811,27215.0
2016-04-27 12:30:00,50.1,50.15,50.08,50.15,17354.0,40.5811,40.6216,40.5649,40.6216,17354.0
2016-04-27 12:40:00,50.15,50.24,50.14,50.18,26875.0,40.6216,40.6945,40.6135,40.6459,26875.0
2016-04-27 12:50:00,50.17,50.3,50.16,50.29,23975.0,40.6378,40.7431,40.6297,40.735,23975.0
2016-04-27 13:00:00,50.27,50.32,50.23,50.27,25373.0,40.7188,40.7593,40.6864,40.7188,25373.0
2016-04-27 13:10:00,50.27,50.35,50.25,50.25,29278.0,40.7188,40.7836,40.7026,40.7026,29278.0
2016-04-27 13:20:00,50.25,50.27,50.19,50.27,41199.0,40.7026,40.7188,40.654,40.7188,41199.0
2016-04-27 13:30:00,50.28,50.28,50.14,50.21,33161.0,40.7269,40.7269,40.6135,40.6702,33161.0
2016-04-27 13:40:00,50.21,50.27,50.2,50.25,22449.0,40.6702,40.7188,40.6621,40.7026,22449.0
2016-04-27 13:50:00,50.26,50.38,50.26,50.33,45548.0,40.7107,40.8079,40.7107,40.7674,45548.0
2016-04-27 14:00:00,50.31,50.32,49.98,50.27,90214.0,40.7512,40.7593,40.4839,40.7188,90214.0
2016-04-27 14:10:00,50.29,50.35,50.19,50.34,34552.0,40.735,40.7836,40.654,40.7755,34552.0
2016-04-27 14:20:00,50.35,50.47,50.34,50.39,53337.0,40.7836,40.8808,40.7755,40.816,53337.0
2016-04-27 14:30:00,50.39,50.43,50.31,50.33,34901.0,40.816,40.8484,40.7512,40.7674,34901.0
2016-04-27 14:40:00,50.33,50.46,50.33,50.43,41006.0,40.7674,40.8727,40.7674,40.8484,41006.0
2016-04-27 14:50:00,50.44,50.49,50.41,50.47,40083.0,40.8565,40.897,40.8322,40.8808,40083.0
2016-04-27 15:00:00,50.47,50.47,50.38,50.4,38995.0,40.8808,40.8808,40.8079,40.8241,38995.0
2016-04-27 15:10:00,50.41,50.53,50.39,50.53,57959.0,40.8322,40.9294,40.816,40.9294,57959.0
2016-04-27 15:20:00,50.52,50.57,50.5,50.57,50670.0,40.9213,40.9618,40.9051,40.9618,50670.0
2016-04-27 15:30:00,50.58,50.61,50.53,50.58,78394.0,40.9699,40.9942,40.9294,40.9699,78394.0
2016-04-27 15:40:00,50.58,50.66,50.55,50.66,85739.0,40.9699,41.0347,40.9456,41.0347,85739.0
2016-04-27 15:50:00,50.65,50.66,50.6,50.62,185249.0,41.0266,41.0347,40.9861,41.0023,185249.0
2016-04-28 09:30:00,50.31,50.46,50.22,50.3,50363.0,40.7512,40.8727,40.6783,40.7431,50363.0
2016-04-28 09:40:00,50.27,50.31,50.14,50.23,40106.0,40.7188,40.7512,40.6135,40.6864,40106.0
2016-04-28 09:50:00,50.27,50.53,50.17,50.48,72453.0,40.7188,40.9294,40.6378,40.8889,72453.0
2016-04-28 10:00:00,50.44,50.72,50.44,50.5,100180.0,40.8565,41.0833,40.8565,40.9051,100180.0
2016-04-28 10:10:00,50.52,50.74,50.52,50.7,53417.0,40.9213,41.0995,40.9213,41.0671,53417.0
2016-04-28 10:20:00,50.7,50.89,50.69,50.79,75611.0,41.0671,41.221,41.059,41.14,75611.0
2016-04-28 10:30:00,50.79,50.86,50.71,50.85,33568.0,41.14,41.1967,41.0752,41.1886,33568.0
2016-04-28 10:40:00,50.86,50.88,50.71,50.83,29616.0,41.1967,41.2129,41.0752,41.1724,29616.0
2016-04-28 10:50:00,50.81,50.85,50.71,50.79,34595.0,41.1562,41.1886,41.0752,41.14,34595.0
2016-04-28 11:00:00,50.8,50.97,50.8,50.86,58564.0,41.1481,41.2858,41.1481,41.1967,58564.0
2016-04-28 11:10:00,50.86,50.99,50.84,50.96,19947.0,41.1967,41.302,41.1805,41.2777,19947.0
2016-04-28 11:20:00,50.95,51.1,50.94,51.08,49366.0,41.2696,41.3911,41.2615,41.3749,49366.0
2016-04-28 11:30:00,51.09,51.1,50.99,51.07,17179.0,41.383,41.3911,41.302,41.3668,17179.0
2016-04-28 11:40:00,51.08,51.08,50.96,50.96,37528.0,41.3749,41.3749,41.2777,41.2777,37528.0
2016-04-28 11:50:00,50.97,50.98,50.82,50.84,37160.0,41.2858,41.2939,41.1643,41.1805,37160.0
2016-04-28 12:00:00,50.82,50.93,50.82,50.83,20914.0,41.1643,41.2534,41.1643,41.1724,20914.0
2016-04-28 12:10:00,50.81,50.83,50.65,50.65,13776.0,41.1562,41.1724,41.0266,41.0266,13776.0
2016-04-28 12:20:00,50.64,50.73,50.62,50.73,62249.0,41.0185,41.0914,41.0023,41.0914,62249.0
2016-04-28 12:30:00,50.73,50.88,50.73,50.8,38424.0,41.0914,41.2129,41.0914,41.1481,38424.0
2016-04-28 12:40:00,50.78,50.81,50.74,50.8,15719.0,41.1319,41.1562,41.0995,41.1481,15719.0
2016-04-28 12:50:00,50.81,50.87,50.77,50.84,28185.0,41.1562,41.2048,41.1238,41.1805,28185.0
2016-04-28 13:00:00,50.84,50.87,50.78,50.81,62307.0,41.1805,41.2048,41.1319,41.1562,62307.0
2016-04-28 13:10:00,50.81,50.84,50.75,50.78,29122.0,41.1562,41.1805,41.1076,41.1319,29122.0
2016-04-28 13:20:00,50.8,50.83,50.74,50.76,63990.0,41.1481,41.1724,41.0995,41.1157,63990.0
2016-04-28 13:30:00,50.76,50.8,50.7,50.73,19962.0,41.1157,41.1481,41.0671,41.0914,19962.0
2016-04-28 13:40:00,50.72,50.82,50.69,50.7,377820.0,41.0833,41.1643,41.059,41.0671,377820.0
2016-04-28 13:50:00,50.71,50.76,50.66,50.68,55628.0,41.0752,41.1157,41.0347,41.0509,55628.0
2016-04-28 14:00:00,50.67,50.72,50.62,50.68,28771.0,41.0428,41.0833,41.0023,41.0509,28771.0
2016-04-28 14:10:00,50.68,50.7,50.61,50.66,19980.0,41.0509,41.0671,40.9942,41.0347,19980.0
2016-04-28 14:20:00,50.66,50.72,50.63,50.69,41423.0,41.0347,41.0833,41.0104,41.059,41423.0
2016-04-28 14:30:00,50.68,50.72,50.62,50.68,29558.0,41.0509,41.0833,41.0023,41.0509,29558.0
2016-04-28 14:40:00,50.68,50.7,50.66,50.69,20923.0,41.0509,41.0671,41.0347,41.059,20923.0
2016-04-28 14:50:00,50.69,50.69,50.54,50.56,35473.0,41.059,41.059,40.9375,40.9537,35473.0
2016-04-28 15:00:00,50.57,50.57,50.45,50.45,56322.0,40.9618,40.9618,40.8646,40.8646,56322.0
2016-04-28 15:10:00,50.44,50.45,50.18,50.18,64643.0,40.8565,40.8646,40.6459,40.6459,64643.0
2016-04-28 15:20:00,50.19,50.2,49.88,49.9,70649.0,40.654,40.6621,40.4029,40.4191,70649.0
2016-04-28 15:30:00,49.91,49.97,49.84,49.96,96247.0,40.4272,40.4758,40.3705,40.4677,96247.0
2016-04-28 15:40:00,49.95,50.06,49.92,49.92,87281.0,40.4596,40.5487,40.4353,40.4353,87281.0
2016-04-28 15:50:00,49.92,49.95,49.8,49.94,155511.0,40.4353,40.4596,40.3381,40.4515,155511.0
2016-04-29 09:30:00,49.96,50.41,49.85,50.19,38992.0,40.4677,40.8322,40.3786,40.654,38992.0
2016-04-29 09:40:00,50.18,50.41,50.18,50.19,30630.0,40.6459,40.8322,40.6459,40.654,30630.0
2016-04-29 09:50:00,50.18,50.18,49.44,49.45,81542.0,40.6459,40.6459,40.0465,40.0546,81542.0
2016-04-29 10:00:00,49.45,49.67,49.38,49.65,44542.0,40.0546,40.2328,39.9979,40.2166,44542.0
2016-04-29 10:10:00,49.64,49.85,49.63,49.81,74037.0,40.2085,40.3786,40.2004,40.3462,74037.0
2016-04-29 10:20:00,49.8,49.92,49.75,49.86,51919.0,40.3381,40.4353,40.2976,40.3867,51919.0
2016-04-29 10:30:00,49.86,50.07,49.86,50.07,83946.0,40.3867,40.5568,40.3867,40.5568,83946.0
2016-04-29 10:40:00,50.07,50.23,49.84,49.85,110605.0,40.5568,40.6864,40.3705,40.3786,110605.0
2016-04-29 10:50:00,49.85,49.87,49.72,49.77,62400.0,40.3786,40.3948,40.2733,40.3138,62400.0
2016-04-29 11:00:00,49.77,50.03,49.72,50.0,55050.0,40.3138,40.5244,40.2733,40.5001,55050.0
2016-04-29 11:10:00,50.0,50.08,49.98,50.0,46047.0,40.5001,40.5649,40.4839,40.5001,46047.0
2016-04-29 11:20:00,50.0,50.03,49.89,49.89,47511.0,40.5001,40.5244,40.411,40.411,47511.0
2016-04-29 11:30:00,49.87,49.9,49.66,49.69,47585.0,40.3948,40.4191,40.2247,40.249,47585.0
2016-04-29 11:40:00,49.67,49.7,49.51,49.57,213683.0,40.2328,40.2571,40.1032,40.1518,213683.0
2016-04-29 11:50:00,49.57,49.73,49.54,49.72,72576.0,40.1518,40.2814,40.1275,40.2733,72576.0
2016-04-29 12:00:00,49.74,49.78,49.67,49.71,40756.0,40.2895,40.3219,40.2328,40.2652,40756.0
2016-04-29 12:10:00,49.71,49.76,49.65,49.73,36315.0,40.2652,40.3057,40.2166,40.2814,36315.0
2016-04-29 12:20:00,49.73,49.84,49.71,49.8,34528.0,40.2814,40.3705,40.2652,40.3381,34528.0
2016-04-29 12:30:00,49.79,50.0,49.79,50.0,44491.0,40.33,40.5001,40.33,40.5001,44491.0
2016-04-29 12:40:00,49.99,49.99,49.86,49.89,40254.0,40.492,40.492,40.3867,40.411,40254.0
2016-04-29 12:50:00,49.89,49.94,49.82,49.9,70336.0,40.411,40.4515,40.3543,40.4191,70336.0
2016-04-29 13:00:00,49.9,49.95,49.83,49.92,32782.0,40.4191,40.4596,40.3624,40.4353,32782.0
2016-04-29 13:10:00,49.91,49.99,49.86,49.89,39441.0,40.4272,40.492,40.3867,40.411,39441.0
2016-04-29 13:20:00,49.88,49.9,49.82,49.84,51004.0,40.4029,40.4191,40.3543,40.3705,51004.0
2016-04-29 13:30:00,49.84,49.88,49.79,49.84,43415.0,40.3705,40.4029,40.33,40.3705,43415.0
2016-04-29 13:40:00,49.84,49.84,49.72,49.74,32852.0,40.3705,40.3705,40.2733,40.2895,32852.0
2016-04-29 13:50:00,49.75,49.81,49.7,49.72,38445.0,40.2976,40.3462,40.2571,40.2733,38445.0
2016-04-29 14:00:00,49.73,49.8,49.73,49.77,41830.0,40.2814,40.3381,40.2814,40.3138,41830.0
2016-04-29 14:10:00,49.76,49.8,49.67,49.8,42773.0,40.3057,40.3381,40.2328,40.3381,42773.0
2016-04-29 14:20:00,49.79,49.92,49.77,49.86,36421.0,40.33,40.4353,40.3138,40.3867,36421.0
2016-04-29 14:30:00,49.86,49.86,49.79,49.85,39652.0,40.3867,40.3867,40.33,40.3786,39652.0
2016-04-29 14:40:00,49.85,49.92,49.81,49.91,33949.0,40.3786,40.4353,40.3462,40.4272,33949.0
2016-04-29 14:50:00,49.91,49.91,49.82,49.86,44870.0,40.4272,40.4272,40.3543,40.3867,44870.0
2016-04-29 15:00:00,49.86,49.9,49.82,49.85,49359.0,40.3867,40.4191,40.3543,40.3786,49359.0
2016-04-29 15:10:00,49.85,50.0,49.82,49.93,71515.0,40.3786,40.5001,40.3543,40.4434,71515.0
2016-04-29 15:20:00,49.93,50.0,49.81,49.82,97932.0,40.4434,40.5001,40.3462,40.3543,97932.0
2016-04-29 15:30:00,49.82,49.98,49.8,49.87,117997.0,40.3543,40.4839,40.3381,40.3948,117997.0
2016-04-29 15:40:00,49.87,49.97,49.81,49.85,252703.0,40.3948,40.4758,40.3462,40.3786,252703.0
2016-04-29 15:50:00,49.85,49.9,49.72,49.78,611634.0,40.3786,40.4191,40.2733,40.3219,611634.0
2016-05-02 09:30:00,49.74,49.92,49.51,49.66,120551.0,40.2895,40.4353,40.1032,40.2247,120551.0
2016-05-02 09:40:00,49.68,49.73,49.42,49.56,43777.0,40.2409,40.2814,40.0303,40.1437,43777.0
2016-05-02 09:50:00,49.58,49.93,49.55,49.82,32918.0,40.1599,40.4434,40.1356,40.3543,32918.0
2016-05-02 10:00:00,49.82,49.85,49.6,49.79,42999.0,40.3543,40.3786,40.1761,40.33,42999.0
2016-05-02 10:10:00,49.8,50.05,49.77,49.93,37631.0,40.3381,40.5406,40.3138,40.4434,37631.0
2016-05-02 10:20:00,49.95,50.13,49.92,50.09,50230.0,40.4596,40.6054,40.4353,40.573,50230.0
2016-05-02 10:30:00,50.11,50.16,50.03,50.11,41875.0,40.5892,40.6297,40.5244,40.5892,41875.0
2016-05-02 10:40:00,50.12,50.27,50.11,50.2,36244.0,40.5973,40.7188,40.5892,40.6621,36244.0
2016-05-02 10:50:00,50.2,50.28,50.12,50.23,38332.0,40.6621,40.7269,40.5973,40.6864,38332.0
2016-05-02 11:00:00,50.24,50.29,50.21,50.26,47408.0,40.6945,40.735,40.6702,40.7107,47408.0
2016-05-02 11:10:00,50.25,50.4,50.25,50.35,58876.0,40.7026,40.8241,40.7026,40.7836,58876.0
2016-05-02 11:20:00,50.36,50.38,50.13,50.2,34778.0,40.7917,40.8079,40.6054,40.6621,34778.0
2016-05-02 11:30:00,50.2,50.39,50.15,50.39,15584.0,40.6621,40.816,40.6216,40.816,15584.0
2016-05-02 11:40:00,50.37,50.39,50.19,50.24,32819.0,40.7998,40.816,40.654,40.6945,32819.0
2016-05-02 11:50:00,50.25,50.25,50.03,50.05,34215.0,40.7026,40.7026,40.5244,40.5406,34215.0
2016-05-02 12:00:00,50.06,50.13,50.05,50.09,41508.0,40.5487,40.6054,40.5406,40.573,41508.0
2016-05-02 12:10:00,50.09,50.11,49.98,50.04,27765.0,40.573,40.5892,40.4839,40.5325,27765.0
2016-05-02 12:20:00,50.06,50.09,49.93,49.94,14445.0,40.5487,40.573,40.4434,40.4515,14445.0
2016-05-02 12:30:00,49.93,50.07,49.93,50.01,24219.0,40.4434,40.5568,40.4434,40.5082,24219.0
2016-05-02 12:40:00,50.01,50.13,50.0,50.0,36966.0,40.5082,40.6054,40.5001,40.5001,36966.0
2016-05-02 12:50:00,50.0,50.05,49.96,50.03,20174.0,40.5001,40.5406,40.4677,40.5244,20174.0
2016-05-02 13:00:00,50.03,50.15,50.02,50.1,21083.0,40.5244,40.6216,40.5163,40.5811,21083.0
2016-05-02 13:10:00,50.09,50.24,50.09,50.2,21386.0,40.573,40.6945,40.573,40.6621,21386.0
2016-05-02 13:20:00,50.21,50.28,50.18,50.26,23150.0,40.6702,40.7269,40.6459,40.7107,23150.0
2016-05-02 13:30:00,50.26,50.29,50.1,50.13,17279.0,40.7107,40.735,40.5811,40.6054,17279.0
2016-05-02 13:40:00,50.13,50.17,50.09,50.17,25359.0,40.6054,40.6378,40.573,40.6378,25359.0
2016-05-02 13:50:00,50.17,50.17,50.11,50.13,16064.0,40.6378,40.6378,40.5892,40.6054,16064.0
2016-05-02 14:00:00,50.12,50.27,50.11,50.24,70336.0,40.5973,40.7188,40.5892,40.6945,70336.0
2016-05-02 14:10:00,50.24,50.37,50.22,50.33,42315.0,40.6945,40.7998,40.6783,40.7674,42315.0
2016-05-02 14:20:00,50.32,50.39,50.3,50.33,30635.0,40.7593,40.816,40.7431,40.7674,30635.0
2016-05-02 14:30:00,50.33,50.38,50.14,50.15,93345.0,40.7674,40.8079,40.6135,40.6216,93345.0
2016-05-02 14:40:00,50.15,50.19,50.09,50.13,32052.0,40.6216,40.654,40.573,40.6054,32052.0
2016-05-02 14:50:00,50.12,50.14,50.01,50.12,37045.0,40.5973,40.6135,40.5082,40.5973,37045.0
2016-05-02 15:00:00,50.13,50.14,50.05,50.12,53827.0,40.6054,40.6135,40.5406,40.5973,53827.0
2016-05-02 15:10:00,50.12,50.23,50.12,50.21,60923.0,40.5973,40.6864,40.5973,40.6702,60923.0
2016-05-02 15:20:00,50.21,50.21,50.14,50.15,59860.0,40.6702,40.6702,40.6135,40.6216,59860.0
2016-05-02 15:30:00,50.15,50.24,50.11,50.23,105981.0,40.6216,40.6945,40.5892,40.6864,105981.0
2016-05-02 15:40:00,50.23,50.38,50.23,50.34,90190.0,40.6864,40.8079,40.6864,40.7755,90190.0
2016-05-02 15:50:00,50.34,50.35,50.26,50.32,209164.0,40.7755,40.7836,40.7107,40.7593,209164.0
2016-05-03 09:30:00,49.44,49.53,49.18,49.26,103994.0,40.0465,40.1194,39.8359,39.9007,103994.0
2016-05-03 09:40:00,49.25,49.39,49.2,49.26,50428.0,39.8926,40.006,39.8521,39.9007,50428.0
2016-05-03 09:50:00,49.24,49.4,49.14,49.3,144951.0,39.8845,40.0141,39.8035,39.9331,144951.0
2016-05-03 10:00:00,49.29,49.33,49.09,49.09,77723.0,39.925,39.9574,39.763,39.763,77723.0
2016-05-03 10:10:00,49.11,49.14,48.99,49.14,50020.0,39.7792,39.8035,39.682,39.8035,50020.0
2016-05-03 10:20:00,49.14,49.21,49.01,49.03,422768.0,39.8035,39.8602,39.6982,39.7144,422768.0
2016-05-03 10:30:00,49.03,49.03,48.75,48.8,46605.0,39.7144,39.7144,39.4876,39.5281,46605.0
2016-05-03 10:40:00,48.8,49.0,48.73,48.94,129133.0,39.5281,39.6901,39.4714,39.6415,129133.0
2016-05-03 10:50:00,48.93,49.01,48.62,48.66,106866.0,39.6334,39.6982,39.3823,39.4147,106866.0
2016-05-03 11:00:00,48.66,48.82,48.62,48.71,87006.0,39.4147,39.5443,39.3823,39.4552,87006.0
2016-05-03 11:10:00,48.7,48.74,48.62,48.63,135271.0,39.4471,39.4795,39.3823,39.3904,135271.0
2016-05-03 11:20:00,48.63,48.64,48.43,48.62,104772.0,39.3904,39.3985,39.2284,39.3823,104772.0
2016-05-03 11:30:00,48.62,48.75,48.53,48.75,36128.0,39.3823,39.4876,39.3094,39.4876,36128.0
2016-05-03 11:40:00,48.73,48.8,48.66,48.67,45113.0,39.4714,39.5281,39.4147,39.4228,45113.0
2016-05-03 11:50:00,48.67,48.75,48.61,48.62,51445.0,39.4228,39.4876,39.3742,39.3823,51445.0
2016-05-03 12:00:00,48.62,48.63,48.41,48.45,36998.0,39.3823,39.3904,39.2122,39.2446,36998.0
2016-05-03 12:10:00,48.43,48.45,48.33,48.4,176944.0,39.2284,39.2446,39.1474,39.2041,176944.0
2016-05-03 12:20:00,48.38,48.47,48.3,48.46,67407.0,39.1879,39.2608,39.1231,39.2527,67407.0
2016-05-03 12:30:00,48.47,48.62,48.45,48.61,29786.0,39.2608,39.3823,39.2446,39.3742,29786.0
2016-05-03 12:40:00,48.6,48.68,48.6,48.68,42263.0,39.3661,39.4309,39.3661,39.4309,42263.0
2016-05-03 12:50:00,48.68,48.7,48.53,48.6,54321.0,39.4309,39.4471,39.3094,39.3661,54321.0
2016-05-03 13:00:00,48.59,48.62,48.45,48.55,57512.0,39.358,39.3823,39.2446,39.3256,57512.0
2016-05-03 13:10:00,48.55,48.57,48.46,48.53,130463.0,39.3256,39.3418,39.2527,39.3094,130463.0
2016-05-03 13:20:00,48.54,48.64,48.52,48.64,23140.0,39.3175,39.3985,39.3013,39.3985,23140.0
2016-05-03 13:30:00,48.65,48.73,48.62,48.71,45014.0,39.4066,39.4714,39.3823,39.4552,45014.0
2016-05-03 13:40:00,48.71,48.76,48.58,48.59,41762.0,39.4552,39.4957,39.3499,39.358,41762.0
2016-05-03 13:50:00,48.6,48.66,48.55,48.6,47761.0,39.3661,39.4147,39.3256,39.3661,47761.0
2016-05-03 14:00:00,48.6,48.67,48.53,48.65,214655.0,39.3661,39.4228,39.3094,39.4066,214655.0
2016-05-03 14:10:00,48.66,48.69,48.55,48.55,24812.0,39.4147,39.439,39.3256,39.3256,24812.0
2016-05-03 14:20:00,48.54,48.66,48.53,48.65,24312.0,39.3175,39.4147,39.3094,39.4066,24312.0
2016-05-03 14:30:00,48.66,48.78,48.64,48.76,25096.0,39.4147,39.5119,39.3985,39.4957,25096.0
2016-05-03 14:40:00,48.75,48.76,48.64,48.64,27435.0,39.4876,39.4957,39.3985,39.3985,27435.0
2016-05-03 14:50:00,48.64,48.68,48.59,48.64,40714.0,39.3985,39.4309,39.358,39.3985,40714.0
2016-05-03 15:00:00,48.65,48.68,48.58,48.68,34657.0,39.4066,39.4309,39.3499,39.4309,34657.0
2016-05-03 15:10:00,48.67,48.68,48.59,48.64,40707.0,39.4228,39.4309,39.358,39.3985,40707.0
2016-05-03 15:20:00,48.64,48.68,48.6,48.67,85925.0,39.3985,39.4309,39.3661,39.4228,85925.0
2016-05-03 15:30:00,48.66,48.71,48.54,48.6,85470.0,39.4147,39.4552,39.3175,39.3661,85470.0
2016-05-03 15:40:00,48.6,48.73,48.57,48.71,120962.0,39.3661,39.4714,39.3418,39.4552,120962.0
2016-05-03 15:50:00,48.71,48.73,48.65,48.73,202837.0,39.4552,39.4714,39.4066,39.4714,202837.0
2016-05-04 09:30:00,48.29,48.68,47.82,48.59,97229.0,39.115,39.4309,38.7343,39.358,97229.0
2016-05-04 09:40:00,48.6,48.82,48.55,48.82,49204.0,39.3661,39.5443,39.3256,39.5443,49204.0
2016-05-04 09:50:00,48.81,49.05,48.77,48.91,46488.0,39.5362,39.7306,39.5038,39.6172,46488.0
2016-05-04 10:00:00,48.93,49.0,48.63,48.75,38376.0,39.6334,39.6901,39.3904,39.4876,38376.0
2016-05-04 10:10:00,48.74,48.98,48.72,48.95,59187.0,39.4795,39.6739,39.4633,39.6496,59187.0
2016-05-04 10:20:00,48.94,48.94,48.77,48.93,49675.0,39.6415,39.6415,39.5038,39.6334,49675.0
2016-05-04 10:30:00,48.91,48.91,48.59,48.7,49313.0,39.6172,39.6172,39.358,39.4471,49313.0
2016-05-04 10:40:00,48.72,48.76,48.51,48.51,36080.0,39.4633,39.4957,39.2932,39.2932,36080.0
2016-05-04 10:50:00,48.51,48.63,48.51,48.62,31335.0,39.2932,39.3904,39.2932,39.3823,31335.0
2016-05-04 11:00:00,48.62,48.67,48.52,48.6,38019.0,39.3823,39.4228,39.3013,39.3661,38019.0
2016-05-04 11:10:00,48.62,48.67,48.4,48.4,53820.0,39.3823,39.4228,39.2041,39.2041,53820.0
2016-05-04 11:20:00,48.39,48.39,48.12,48.18,145596.0,39.196,39.196,38.9773,39.0259,145596.0
2016-05-04 11:30:00,48.19,48.29,48.08,48.28,630611.0,39.034,39.115,38.9449,39.1069,630611.0
2016-05-04 11:40:00,48.29,48.42,48.28,48.39,42719.0,39.115,39.2203,39.1069,39.196,42719.0
2016-05-04 11:50:00,48.4,48.41,48.31,48.35,159539.0,39.2041,39.2122,39.1312,39.1636,159539.0
2016-05-04 12:00:00,48.34,48.46,48.34,48.37,48334.0,39.1555,39.2527,39.1555,39.1798,48334.0
2016-05-04 12:10:00,48.36,48.53,48.36,48.51,109244.0,39.1717,39.3094,39.1717,39.2932,109244.0
2016-05-04 12:20:00,48.51,48.57,48.46,48.46,43646.0,39.2932,39.3418,39.2527,39.2527,43646.0
2016-05-04 12:30:00,48.47,48.56,48.38,48.53,36759.0,39.2608,39.3337,39.1879,39.3094,36759.0
2016-05-04 12:40:00,48.53,48.57,48.48,48.53,26603.0,39.3094,39.3418,39.2689,39.3094,26603.0
2016-05-04 12:50:00,48.53,48.53,48.46,48.46,21214.0,39.3094,39.3094,39.2527,39.2527,21214.0
2016-05-04 13:00:00,48.45,48.52,48.45,48.5,25485.0,39.2446,39.3013,39.2446,39.2851,25485.0
2016-05-04 13:10:00,48.5,48.51,48.38,48.4,94338.0,39.2851,39.2932,39.1879,39.2041,94338.0
2016-05-04 13:20:00,48.4,48.51,48.39,48.49,139761.0,39.2041,39.2932,39.196,39.277,139761.0
2016-05-04 13:30:00,48.51,48.58,48.48,48.54,42155.0,39.2932,39.3499,39.2689,39.3175,42155.0
2016-05-04 13:40:00,48.54,48.56,48.52,48.52,39672.0,39.3175,39.3337,39.3013,39.3013,39672.0
2016-05-04 13:50:00,48.52,48.56,48.41,48.41,40624.0,39.3013,39.3337,39.2122,39.2122,40624.0
2016-05-04 14:00:00,48.43,48.52,48.38,48.52,40111.0,39.2284,39.3013,39.1879,39.3013,40111.0
2016-05-04 14:10:00,48.51,48.52,48.46,48.5,21746.0,39.2932,39.3013,39.2527,39.2851,21746.0
2016-05-04 14:20:00,48.49,48.56,48.48,48.52,48334.0,39.277,39.3337,39.2689,39.3013,48334.0
2016-05-04 14:30:00,48.52,48.58,48.49,48.55,51024.0,39.3013,39.3499,39.277,39.3256,51024.0
2016-05-04 14:40:00,48.54,48.58,48.52,48.58,21560.0,39.3175,39.3499,39.3013,39.3499,21560.0
2016-05-04 14:50:00,48.58,48.61,48.55,48.6,15158.0,39.3499,39.3742,39.3256,39.3661,15158.0
2016-05-04 15:00:00,48.59,48.62,48.51,48.53,24150.0,39.358,39.3823,39.2932,39.3094,24150.0
2016-05-04 15:10:00,48.53,48.56,48.44,48.54,111923.0,39.3094,39.3337,39.2365,39.3175,111923.0
2016-05-04 15:20:00,48.54,48.58,48.49,48.49,27473.0,39.3175,39.3499,39.277,39.277,27473.0
2016-05-04 15:30:00,48.48,48.58,48.48,48.56,62587.0,39.2689,39.3499,39.2689,39.3337,62587.0
2016-05-04 15:40:00,48.57,48.65,48.54,48.62,74310.0,39.3418,39.4066,39.3175,39.3823,74310.0
2016-05-04 15:50:00,48.62,48.62,48.48,48.51,207300.0,39.3823,39.3823,39.2689,39.2932,207300.0
2016-05-05 09:30:00,48.73,48.97,48.56,48.76,108412.0,39.4714,39.6658,39.3337,39.4957,108412.0
2016-05-05 09:40:00,48.77,48.87,48.56,48.77,84354.0,39.5038,39.5848,39.3337,39.5038,84354.0
2016-05-05 09:50:00,48.72,48.98,48.7,48.77,51688.0,39.4633,39.6739,39.4471,39.5038,51688.0
2016-05-05 10:00:00,48.78,48.9,48.57,48.88,44193.0,39.5119,39.6091,39.3418,39.5929,44193.0
2016-05-05 10:10:00,48.88,49.04,48.82,48.96,44826.0,39.5929,39.7225,39.5443,39.6577,44826.0
2016-05-05 10:20:00,48.98,49.02,48.87,48.93,41019.0,39.6739,39.7063,39.5848,39.6334,41019.0
2016-05-05 10:30:00,48.95,49.04,48.82,48.85,27692.0,39.6496,39.7225,39.5443,39.5686,27692.0
2016-05-05 10:40:00,48.87,48.94,48.82,48.92,53330.0,39.5848,39.6415,39.5443,39.6253,53330.0
2016-05-05 10:50:00,48.91,48.97,48.86,48.92,30099.0,39.6172,39.6658,39.5767,39.6253,30099.0
2016-05-05 11:00:00,48.95,48.96,48.83,48.87,27275.0,39.6496,39.6577,39.5524,39.5848,27275.0
2016-05-05 11:10:00,48.86,48.89,48.79,48.87,27729.0,39.5767,39.601,39.52,39.5848,27729.0
2016-05-05 11:20:00,48.86,48.86,48.63,48.67,220446.0,39.5767,39.5767,39.3904,39.4228,220446.0
2016-05-05 11:30:00,48.69,48.9,48.68,48.82,22968.0,39.439,39.6091,39.4309,39.5443,22968.0
2016-05-05 11:40:00,48.83,48.84,48.7,48.72,26005.0,39.5524,39.5605,39.4471,39.4633,26005.0
2016-05-05 11:50:00,48.72,48.85,48.72,48.75,28345.0,39.4633,39.5686,39.4633,39.4876,28345.0
2016-05-05 12:00:00,48.74,48.79,48.58,48.59,82937.0,39.4795,39.52,39.3499,39.358,82937.0
2016-05-05 12:10:00,48.6,48.64,48.45,48.51,72368.0,39.3661,39.3985,39.2446,39.2932,72368.0
2016-05-05 12:20:00,48.51,48.51,48.11,48.16,80293.0,39.2932,39.2932,38.9692,39.0097,80293.0
2016-05-05 12:30:00,48.16,48.3,48.16,48.25,70601.0,39.0097,39.1231,39.0097,39.0826,70601.0
2016-05-05 12:40:00,48.26,48.42,48.24,48.42,56824.0,39.0907,39.2203,39.0745,39.2203,56824.0
2016-05-05 12:50:00,48.41,48.54,48.4,48.52,44695.0,39.2122,39.3175,39.2041,39.3013,44695.0
2016-05-05 13:00:00,48.51,48.52,48.29,48.29,17200.0,39.2932,39.3013,39.115,39.115,17200.0
2016-05-05 13:10:00,48.29,48.37,48.26,48.37,42000.0,39.115,39.1798,39.0907,39.1798,42000.0
2016-05-05 13:20:00,48.37,48.39,48.11,48.12,44355.0,39.1798,39.196,38.9692,38.9773,44355.0
2016-05-05 13:30:00,48.13,48.31,48.12,48.31,48098.0,38.9854,39.1312,38.9773,39.1312,48098.0
2016-05-05 13:40:00,48.33,48.46,48.33,48.43,23476.0,39.1474,39.2527,39.1474,39.2284,23476.0
2016-05-05 13:50:00,48.43,48.47,48.39,48.41,24154.0,39.2284,39.2608,39.196,39.2122,24154.0
2016-05-05 14:00:00,48.41,48.52,48.34,48.48,36144.0,39.2122,39.3013,39.1555,39.2689,36144.0
2016-05-05 14:10:00,48.47,48.51,48.4,48.41,23124.0,39.2608,39.2932,39.2041,39.2122,23124.0
2016-05-05 14:20:00,48.41,48.62,48.41,48.61,36286.0,39.2122,39.3823,39.2122,39.3742,36286.0
2016-05-05 14:30:00,48.59,48.62,48.51,48.59,22987.0,39.358,39.3823,39.2932,39.358,22987.0
2016-05-05 14:40:00,48.58,48.61,48.5,48.51,39271.0,39.3499,39.3742,39.2851,39.2932,39271.0
2016-05-05 14:50:00,48.52,48.54,48.38,48.39,35967.0,39.3013,39.3175,39.1879,39.196,35967.0
2016-05-05 15:00:00,48.38,48.39,48.3,48.39,34628.0,39.1879,39.196,39.1231,39.196,34628.0
2016-05-05 15:10:00,48.4,48.49,48.4,48.48,58113.0,39.2041,39.277,39.2041,39.2689,58113.0
2016-05-05 15:20:00,48.47,48.5,48.44,48.44,52785.0,39.2608,39.2851,39.2365,39.2365,52785.0
2016-05-05 15:30:00,48.45,48.5,48.4,48.41,65287.0,39.2446,39.2851,39.2041,39.2122,65287.0
2016-05-05 15:40:00,48.41,48.51,48.38,48.39,88381.0,39.2122,39.2932,39.1879,39.196,88381.0
2016-05-05 15:50:00,48.39,48.46,48.38,48.45,128478.0,39.196,39.2527,39.1879,39.2446,128478.0
2016-05-06 09:30:00,48.41,48.49,47.88,48.32,75289.0,39.2122,39.277,38.7829,39.1393,75289.0
2016-05-06 09:40:00,48.32,48.59,48.32,48.39,37173.0,39.1393,39.358,39.1393,39.196,37173.0
2016-05-06 09:50:00,48.4,48.69,48.4,48.59,34973.0,39.2041,39.439,39.2041,39.358,34973.0
2016-05-06 10:00:00,48.63,48.88,48.57,48.83,47095.0,39.3904,39.5929,39.3418,39.5524,47095.0
2016-05-06 10:10:00,48.84,48.89,48.73,48.82,44001.0,39.5605,39.601,39.4714,39.5443,44001.0
2016-05-06 10:20:00,48.82,48.82,48.56,48.62,52264.0,39.5443,39.5443,39.3337,39.3823,52264.0
2016-05-06 10:30:00,48.59,48.76,48.56,48.67,41216.0,39.358,39.4957,39.3337,39.4228,41216.0
2016-05-06 10:40:00,48.68,48.72,48.61,48.68,21753.0,39.4309,39.4633,39.3742,39.4309,21753.0
2016-05-06 10:50:00,48.67,48.71,48.45,48.52,49361.0,39.4228,39.4552,39.2446,39.3013,49361.0
2016-05-06 11:00:00,48.52,48.6,48.49,48.56,29123.0,39.3013,39.3661,39.277,39.3337,29123.0
2016-05-06 11:10:00,48.57,48.76,48.55,48.71,51156.0,39.3418,39.4957,39.3256,39.4552,51156.0
2016-05-06 11:20:00,48.72,48.81,48.68,48.79,34169.0,39.4633,39.5362,39.4309,39.52,34169.0
2016-05-06 11:30:00,48.79,48.82,48.74,48.82,21289.0,39.52,39.5443,39.4795,39.5443,21289.0
2016-05-06 11:40:00,48.82,48.87,48.64,48.66,27140.0,39.5443,39.5848,39.3985,39.4147,27140.0
2016-05-06 11:50:00,48.66,48.67,48.52,48.52,26319.0,39.4147,39.4228,39.3013,39.3013,26319.0
2016-05-06 12:00:00,48.53,48.62,48.52,48.58,33941.0,39.3094,39.3823,39.3013,39.3499,33941.0
2016-05-06 12:10:00,48.59,48.68,48.58,48.67,32484.0,39.358,39.4309,39.3499,39.4228,32484.0
2016-05-06 12:20:00,48.66,48.74,48.64,48.69,63474.0,39.4147,39.4795,39.3985,39.439,63474.0
2016-05-06 12:30:00,48.68,48.74,48.61,48.7,15047.0,39.4309,39.4795,39.3742,39.4471,15047.0
2016-05-06 12:40:00,48.7,48.78,48.7,48.74,21511.0,39.4471,39.5119,39.4471,39.4795,21511.0
2016-05-06 12:50:00,48.73,48.79,48.71,48.78,14576.0,39.4714,39.52,39.4552,39.5119,14576.0
2016-05-06 13:00:00,48.78,48.86,48.72,48.82,25193.0,39.5119,39.5767,39.4633,39.5443,25193.0
2016-05-06 13:10:00,48.83,48.93,48.83,48.85,15647.0,39.5524,39.6334,39.5524,39.5686,15647.0
2016-05-06 13:20:00,48.85,48.94,48.83,48.84,19997.0,39.5686,39.6415,39.5524,39.5605,19997.0
2016-05-06 13:30:00,48.84,48.88,48.78,48.78,20033.0,39.5605,39.5929,39.5119,39.5119,20033.0
2016-05-06 13:40:00,48.8,48.84,48.73,48.82,49771.0,39.5281,39.5605,39.4714,39.5443,49771.0
2016-05-06 13:50:00,48.81,48.95,48.81,48.95,15257.0,39.5362,39.6496,39.5362,39.6496,15257.0
2016-05-06 14:00:00,48.95,48.96,48.82,48.85,28256.0,39.6496,39.6577,39.5443,39.5686,28256.0
2016-05-06 14:10:00,48.84,48.84,48.76,48.81,28165.0,39.5605,39.5605,39.4957,39.5362,28165.0
2016-05-06 14:20:00,48.81,48.87,48.79,48.81,33559.0,39.5362,39.5848,39.52,39.5362,33559.0
2016-05-06 14:30:00,48.8,48.82,48.75,48.8,22535.0,39.5281,39.5443,39.4876,39.5281,22535.0
2016-05-06 14:40:00,48.8,48.89,48.77,48.86,56193.0,39.5281,39.601,39.5038,39.5767,56193.0
2016-05-06 14:50:00,48.86,48.91,48.84,48.84,98724.0,39.5767,39.6172,39.5605,39.5605,98724.0
2016-05-06 15:00:00,48.85,48.95,48.84,48.92,30761.0,39.5686,39.6496,39.5605,39.6253,30761.0
2016-05-06 15:10:00,48.92,48.95,48.86,48.87,32521.0,39.6253,39.6496,39.5767,39.5848,32521.0
2016-05-06 15:20:00,48.87,48.88,48.82,48.83,49392.0,39.5848,39.5929,39.5443,39.5524,49392.0
2016-05-06 15:30:00,48.84,48.84,48.75,48.79,44566.0,39.5605,39.5605,39.4876,39.52,44566.0
2016-05-06 15:40:00,48.79,48.8,48.71,48.73,68212.0,39.52,39.5281,39.4552,39.4714,68212.0
2016-05-06 15:50:00,48.73,48.86,48.73,48.85,172208.0,39.4714,39.5767,39.4714,39.5686,172208.0
2016-05-09 09:30:00,47.89,48.13,47.13,47.32,201806.0,38.791,38.9854,38.1754,38.3293,201806.0
2016-05-09 09:40:00,47.24,47.3,46.93,46.99,110692.0,38.2645,38.3131,38.0134,38.062,110692.0
2016-05-09 09:50:00,47.0,47.38,46.92,47.37,58686.0,38.0701,38.3779,38.0053,38.3698,58686.0
2016-05-09 10:00:00,47.36,47.49,47.29,47.29,57242.0,38.3617,38.467,38.305,38.305,57242.0
2016-05-09 10:10:00,47.29,47.33,46.98,47.01,68923.0,38.305,38.3374,38.0539,38.0782,68923.0
2016-05-09 10:20:00,47.01,47.09,46.84,46.96,96669.0,38.0782,38.143,37.9405,38.0377,96669.0
2016-05-09 10:30:00,46.96,46.99,46.78,46.94,93488.0,38.0377,38.062,37.8919,38.0215,93488.0
2016-05-09 10:40:00,46.94,47.05,46.87,46.9,76398.0,38.0215,38.1106,37.9648,37.9891,76398.0
2016-05-09 10:50:00,46.9,46.9,46.73,46.8,84958.0,37.9891,37.9891,37.8514,37.9081,84958.0
2016-05-09 11:00:00,46.78,46.9,46.62,46.64,71239.0,37.8919,37.9891,37.7623,37.7785,71239.0
2016-05-09 11:10:00,46.64,46.67,46.47,46.6,72515.0,37.7785,37.8028,37.6408,37.7461,72515.0
2016-05-09 11:20:00,46.62,46.74,46.58,46.72,67389.0,37.7623,37.8595,37.7299,37.8433,67389.0
2016-05-09 11:30:00,46.73,46.8,46.67,46.79,30627.0,37.8514,37.9081,37.8028,37.9,30627.0
2016-05-09 11:40:00,46.78,46.87,46.75,46.77,46121.0,37.8919,37.9648,37.8676,37.8838,46121.0
2016-05-09 11:50:00,46.78,46.83,46.74,46.74,29302.0,37.8919,37.9324,37.8595,37.8595,29302.0
2016-05-09 12:00:00,46.74,46.84,46.68,46.69,28747.0,37.8595,37.9405,37.8109,37.819,28747.0
2016-05-09 12:10:00,46.69,46.74,46.65,46.72,50488.0,37.819,37.8595,37.7866,37.8433,50488.0
2016-05-09 12:20:00,46.73,46.84,46.66,46.79,65203.0,37.8514,37.9405,37.7947,37.9,65203.0
2016-05-09 12:30:00,46.8,46.86,46.79,46.82,24708.0,37.9081,37.9567,37.9,37.9243,24708.0
2016-05-09 12:40:00,46.82,46.93,46.82,46.91,21472.0,37.9243,38.0134,37.9243,37.9972,21472.0
2016-05-09 12:50:00,46.9,47.0,46.86,47.0,26977.0,37.9891,38.0701,37.9567,38.0701,26977.0
2016-05-09 13:00:00,46.99,47.15,46.95,47.15,35999.0,38.062,38.1916,38.0296,38.1916,35999.0
2016-05-09 13:10:00,47.15,47.18,47.05,47.06,32879.0,38.1916,38.2159,38.1106,38.1187,32879.0
2016-05-09 13:20:00,47.05,47.14,47.04,47.09,17617.0,38.1106,38.1835,38.1025,38.143,17617.0
2016-05-09 13:30:00,47.1,47.18,47.08,47.09,23707.0,38.1511,38.2159,38.1349,38.143,23707.0
2016-05-09 13:40:00,47.09,47.16,47.08,47.11,21632.0,38.143,38.1997,38.1349,38.1592,21632.0
2016-05-09 13:50:00,47.12,47.15,47.05,47.09,19364.0,38.1673,38.1916,38.1106,38.143,19364.0
2016-05-09 14:00:00,47.1,47.1,46.83,46.84,105657.0,38.1511,38.1511,37.9324,37.9405,105657.0
2016-05-09 14:10:00,46.83,46.89,46.67,46.69,61236.0,37.9324,37.981,37.8028,37.819,61236.0
2016-05-09 14:20:00,46.68,46.72,46.59,46.6,61721.0,37.8109,37.8433,37.738,37.7461,61721.0
2016-05-09 14:30:00,46.61,46.74,46.61,46.73,41629.0,37.7542,37.8595,37.7542,37.8514,41629.0
2016-05-09 14:40:00,46.71,46.72,46.57,46.66,32855.0,37.8352,37.8433,37.7218,37.7947,32855.0
2016-05-09 14:50:00,46.67,46.78,46.67,46.75,34381.0,37.8028,37.8919,37.8028,37.8676,34381.0
2016-05-09 15:00:00,46.74,46.8,46.59,46.66,77412.0,37.8595,37.9081,37.738,37.7947,77412.0
2016-05-09 15:10:00,46.67,46.7,46.61,46.61,52428.0,37.8028,37.8271,37.7542,37.7542,52428.0
2016-05-09 15:20:00,46.6,46.64,46.57,46.59,66270.0,37.7461,37.7785,37.7218,37.738,66270.0
2016-05-09 15:30:00,46.58,46.65,46.56,46.57,81437.0,37.7299,37.7866,37.7137,37.7218,81437.0
2016-05-09 15:40:00,46.56,46.59,46.46,46.52,154890.0,37.7137,37.738,37.6327,37.6813,154890.0
2016-05-09 15:50:00,46.52,46.54,46.45,46.48,369331.0,37.6813,37.6975,37.6246,37.6489,369331.0
2016-05-10 09:30:00,46.73,47.3,46.57,47.09,105465.0,37.8514,38.3131,37.7218,38.143,105465.0
2016-05-10 09:40:00,47.07,47.48,47.04,47.45,86132.0,38.1268,38.4589,38.1025,38.4346,86132.0
2016-05-10 09:50:00,47.43,47.66,47.31,47.59,124413.0,38.4184,38.6047,38.3212,38.548,124413.0
2016-05-10 10:00:00,47.59,47.68,47.49,47.57,74002.0,38.548,38.6209,38.467,38.5318,74002.0
2016-05-10 10:10:00,47.58,47.78,47.57,47.63,65359.0,38.5399,38.7019,38.5318,38.5804,65359.0
2016-05-10 10:20:00,47.63,47.63,47.32,47.38,142786.0,38.5804,38.5804,38.3293,38.3779,142786.0
2016-05-10 10:30:00,47.38,47.57,47.16,47.17,125004.0,38.3779,38.5318,38.1997,38.2078,125004.0
2016-05-10 10:40:00,47.17,47.48,47.12,47.46,72347.0,38.2078,38.4589,38.1673,38.4427,72347.0
2016-05-10 10:50:00,47.46,47.46,47.35,47.38,45209.0,38.4427,38.4427,38.3536,38.3779,45209.0
2016-05-10 11:00:00,47.37,47.53,47.34,47.53,64264.0,38.3698,38.4994,38.3455,38.4994,64264.0
2016-05-10 11:10:00,47.52,47.56,47.33,47.36,89668.0,38.4913,38.5237,38.3374,38.3617,89668.0
2016-05-10 11:20:00,47.37,47.38,47.21,47.32,55133.0,38.3698,38.3779,38.2402,38.3293,55133.0
2016-05-10 11:30:00,47.32,47.41,47.2,47.33,42502.0,38.3293,38.4022,38.2321,38.3374,42502.0
2016-05-10 11:40:00,47.34,47.34,47.22,47.29,37194.0,38.3455,38.3455,38.2483,38.305,37194.0
2016-05-10 11:50:00,47.3,47.52,47.3,47.49,42387.0,38.3131,38.4913,38.3131,38.467,42387.0
2016-05-10 12:00:00,47.49,47.62,47.49,47.6,42582.0,38.467,38.5723,38.467,38.5561,42582.0
2016-05-10 12:10:00,47.6,47.77,47.59,47.74,45201.0,38.5561,38.6938,38.548,38.6695,45201.0
2016-05-10 12:20:00,47.73,47.75,47.64,47.67,40753.0,38.6614,38.6776,38.5885,38.6128,40753.0
2016-05-10 12:30:00,47.67,47.71,47.62,47.65,47817.0,38.6128,38.6452,38.5723,38.5966,47817.0
2016-05-10 12:40:00,47.65,47.65,47.58,47.58,41497.0,38.5966,38.5966,38.5399,38.5399,41497.0
2016-05-10 12:50:00,47.58,47.62,47.54,47.55,35179.0,38.5399,38.5723,38.5075,38.5156,35179.0
2016-05-10 13:00:00,47.55,47.66,47.54,47.62,14754.0,38.5156,38.6047,38.5075,38.5723,14754.0
2016-05-10 13:10:00,47.61,47.63,47.58,47.62,19129.0,38.5642,38.5804,38.5399,38.5723,19129.0
2016-05-10 13:20:00,47.62,47.74,47.59,47.73,50406.0,38.5723,38.6695,38.548,38.6614,50406.0
2016-05-10 13:30:00,47.73,47.77,47.7,47.73,44756.0,38.6614,38.6938,38.6371,38.6614,44756.0
2016-05-10 13:40:00,47.73,47.77,47.67,47.69,39330.0,38.6614,38.6938,38.6128,38.629,39330.0
2016-05-10 13:50:00,47.69,47.88,47.69,47.87,36816.0,38.629,38.7829,38.629,38.7748,36816.0
2016-05-10 14:00:00,47.87,47.87,47.73,47.78,33068.0,38.7748,38.7748,38.6614,38.7019,33068.0
2016-05-10 14:10:00,47.78,47.83,47.78,47.79,24096.0,38.7019,38.7424,38.7019,38.71,24096.0
2016-05-10 14:20:00,47.79,47.81,47.73,47.77,31751.0,38.71,38.7262,38.6614,38.6938,31751.0
2016-05-10 14:30:00,47.77,47.85,47.76,47.8,29399.0,38.6938,38.7586,38.6857,38.7181,29399.0
2016-05-10 14:40:00,47.79,47.9,47.79,47.9,24076.0,38.71,38.7991,38.71,38.7991,24076.0
2016-05-10 14:50:00,47.9,47.91,47.84,47.86,30585.0,38.7991,38.8072,38.7505,38.7667,30585.0
2016-05-10 15:00:00,47.86,47.87,47.81,47.87,28125.0,38.7667,38.7748,38.7262,38.7748,28125.0
2016-05-10 15:10:00,47.87,47.91,47.86,47.91,34804.0,38.7748,38.8072,38.7667,38.8072,34804.0
2016-05-10 15:20:00,47.9,47.95,47.88,47.93,44304.0,38.7991,38.8396,38.7829,38.8234,44304.0
2016-05-10 15:30:00,47.93,47.93,47.87,47.9,56595.0,38.8234,38.8234,38.7748,38.7991,56595.0
2016-05-10 15:40:00,47.9,47.96,47.88,47.95,80981.0,38.7991,38.8477,38.7829,38.8396,80981.0
2016-05-10 15:50:00,47.95,47.95,47.89,47.91,254996.0,38.8396,38.8396,38.791,38.8072,254996.0
2016-05-11 09:30:00,47.98,48.35,47.9,48.22,81531.0,38.8639,39.1636,38.7991,39.0583,81531.0
2016-05-11 09:40:00,48.22,48.56,48.17,48.35,56681.0,39.0583,39.3337,39.0178,39.1636,56681.0
2016-05-11 09:50:00,48.38,48.44,47.92,47.92,44330.0,39.1879,39.2365,38.8153,38.8153,44330.0
2016-05-11 10:00:00,47.93,47.98,47.66,47.68,51364.0,38.8234,38.8639,38.6047,38.6209,51364.0
2016-05-11 10:10:00,47.68,47.78,47.53,47.71,55340.0,38.6209,38.7019,38.4994,38.6452,55340.0
2016-05-11 10:20:00,47.7,47.9,47.69,47.87,34536.0,38.6371,38.7991,38.629,38.7748,34536.0
2016-05-11 10:30:00,47.9,48.26,47.9,48.09,69384.0,38.7991,39.0907,38.7991,38.953,69384.0
2016-05-11 10:40:00,48.11,48.12,47.96,48.07,33539.0,38.9692,38.9773,38.8477,38.9368,33539.0
2016-05-11 10:50:00,48.09,48.14,47.98,48.04,19264.0,38.953,38.9935,38.8639,38.9125,19264.0
2016-05-11 11:00:00,48.01,48.01,47.73,47.76,23988.0,38.8882,38.8882,38.6614,38.6857,23988.0
2016-05-11 11:10:00,47.75,47.93,47.73,47.76,29389.0,38.6776,38.8234,38.6614,38.6857,29389.0
2016-05-11 11:20:00,47.75,47.79,47.65,47.72,37405.0,38.6776,38.71,38.5966,38.6533,37405.0
2016-05-11 11:30:00,47.71,47.89,47.69,47.88,31185.0,38.6452,38.791,38.629,38.7829,31185.0
2016-05-11 11:40:00,47.88,48.0,47.79,47.84,46332.0,38.7829,38.8801,38.71,38.7505,46332.0
2016-05-11 11:50:00,47.86,47.94,47.82,47.84,36359.0,38.7667,38.8315,38.7343,38.7505,36359.0
2016-05-11 12:00:00,47.83,47.87,47.77,47.77,38391.0,38.7424,38.7748,38.6938,38.6938,38391.0
2016-05-11 12:10:00,47.76,47.81,47.72,47.79,28342.0,38.6857,38.7262,38.6533,38.71,28342.0
2016-05-11 12:20:00,47.78,47.82,47.73,47.78,27955.0,38.7019,38.7343,38.6614,38.7019,27955.0
2016-05-11 12:30:00,47.77,47.79,47.71,47.77,27153.0,38.6938,38.71,38.6452,38.6938,27153.0
2016-05-11 12:40:00,47.76,47.82,47.73,47.77,21257.0,38.6857,38.7343,38.6614,38.6938,21257.0
2016-05-11 12:50:00,47.76,47.78,47.68,47.68,27060.0,38.6857,38.7019,38.6209,38.6209,27060.0
2016-05-11 13:00:00,47.69,47.8,47.65,47.74,35228.0,38.629,38.7181,38.5966,38.6695,35228.0
2016-05-11 13:10:00,47.74,47.81,47.72,47.77,30690.0,38.6695,38.7262,38.6533,38.6938,30690.0
2016-05-11 13:20:00,47.76,47.78,47.67,47.7,14242.0,38.6857,38.7019,38.6128,38.6371,14242.0
2016-05-11 13:30:00,47.71,47.79,47.7,47.71,24152.0,38.6452,38.71,38.6371,38.6452,24152.0
2016-05-11 13:40:00,47.72,47.88,47.72,47.87,14211.0,38.6533,38.7829,38.6533,38.7748,14211.0
2016-05-11 13:50:00,47.88,47.89,47.77,47.77,19619.0,38.7829,38.791,38.6938,38.6938,19619.0
2016-05-11 14:00:00,47.75,47.82,47.7,47.71,21469.0,38.6776,38.7343,38.6371,38.6452,21469.0
2016-05-11 14:10:00,47.7,47.79,47.7,47.79,21938.0,38.6371,38.71,38.6371,38.71,21938.0
2016-05-11 14:20:00,47.77,47.77,47.62,47.75,24431.0,38.6938,38.6938,38.5723,38.6776,24431.0
2016-05-11 14:30:00,47.74,47.74,47.62,47.66,25174.0,38.6695,38.6695,38.5723,38.6047,25174.0
2016-05-11 14:40:00,47.66,47.72,47.61,47.61,77215.0,38.6047,38.6533,38.5642,38.5642,77215.0
2016-05-11 14:50:00,47.61,47.64,47.54,47.6,26076.0,38.5642,38.5885,38.5075,38.5561,26076.0
2016-05-11 15:00:00,47.6,47.7,47.59,47.66,31182.0,38.5561,38.6371,38.548,38.6047,31182.0
2016-05-11 15:10:00,47.66,47.71,47.6,47.61,23533.0,38.6047,38.6452,38.5561,38.5642,23533.0
2016-05-11 15:20:00,47.62,47.65,47.58,47.61,32840.0,38.5723,38.5966,38.5399,38.5642,32840.0
2016-05-11 15:30:00,47.62,47.67,47.58,47.62,47733.0,38.5723,38.6128,38.5399,38.5723,47733.0
2016-05-11 15:40:00,47.62,47.64,47.56,47.6,89454.0,38.5723,38.5885,38.5237,38.5561,89454.0
2016-05-11 15:50:00,47.6,47.65,47.57,47.61,126166.0,38.5561,38.5966,38.5318,38.5642,126166.0
2016-05-12 09:30:00,47.98,48.18,47.89,48.09,48273.0,38.8639,39.0259,38.791,38.953,48273.0
2016-05-12 09:40:00,48.07,48.12,47.82,48.08,86151.0,38.9368,38.9773,38.7343,38.9449,86151.0
2016-05-12 09:50:00,48.04,48.16,47.66,47.68,56892.0,38.9125,39.0097,38.6047,38.6209,56892.0
2016-05-12 10:00:00,47.66,47.84,47.65,47.75,46185.0,38.6047,38.7505,38.5966,38.6776,46185.0
2016-05-12 10:10:00,47.7,47.98,47.7,47.71,40143.0,38.6371,38.8639,38.6371,38.6452,40143.0
2016-05-12 10:20:00,47.73,47.91,47.67,47.84,88733.0,38.6614,38.8072,38.6128,38.7505,88733.0
2016-05-12 10:30:00,47.85,47.85,47.61,47.84,47941.0,38.7586,38.7586,38.5642,38.7505,47941.0
2016-05-12 10:40:00,47.83,47.85,47.74,47.79,53245.0,38.7424,38.7586,38.6695,38.71,53245.0
2016-05-12 10:50:00,47.8,47.86,47.72,47.79,49939.0,38.7181,38.7667,38.6533,38.71,49939.0
2016-05-12 11:00:00,47.79,47.79,47.41,47.42,39393.0,38.71,38.71,38.4022,38.4103,39393.0
2016-05-12 11:10:00,47.41,47.47,47.35,47.39,61216.0,38.4022,38.4508,38.3536,38.386,61216.0
2016-05-12 11:20:00,47.38,47.51,47.35,47.5,46401.0,38.3779,38.4832,38.3536,38.4751,46401.0
2016-05-12 11:30:00,47.5,47.54,47.43,47.46,62375.0,38.4751,38.5075,38.4184,38.4427,62375.0
2016-05-12 11:40:00,47.46,47.47,47.33,47.35,27391.0,38.4427,38.4508,38.3374,38.3536,27391.0
2016-05-12 11:50:00,47.37,47.41,47.24,47.28,31392.0,38.3698,38.4022,38.2645,38.2969,31392.0
2016-05-12 12:00:00,47.27,47.41,47.22,47.41,18472.0,38.2888,38.4022,38.2483,38.4022,18472.0
2016-05-12 12:10:00,47.4,47.42,47.29,47.42,22239.0,38.3941,38.4103,38.305,38.4103,22239.0
2016-05-12 12:20:00,47.4,47.42,47.29,47.37,21819.0,38.3941,38.4103,38.305,38.3698,21819.0
2016-05-12 12:30:00,47.36,47.53,47.35,47.51,52251.0,38.3617,38.4994,38.3536,38.4832,52251.0
2016-05-12 12:40:00,47.51,47.55,47.44,47.51,38661.0,38.4832,38.5156,38.4265,38.4832,38661.0
2016-05-12 12:50:00,47.5,47.56,47.49,47.55,65939.0,38.4751,38.5237,38.467,38.5156,65939.0
2016-05-12 13:00:00,47.55,47.73,47.5,47.71,70275.0,38.5156,38.6614,38.4751,38.6452,70275.0
2016-05-12 13:10:00,47.71,47.77,47.65,47.72,49186.0,38.6452,38.6938,38.5966,38.6533,49186.0
2016-05-12 13:20:00,47.72,47.76,47.64,47.66,28873.0,38.6533,38.6857,38.5885,38.6047,28873.0
2016-05-12 13:30:00,47.67,47.67,47.5,47.51,32455.0,38.6128,38.6128,38.4751,38.4832,32455.0
2016-05-12 13:40:00,47.51,47.6,47.49,47.5,22359.0,38.4832,38.5561,38.467,38.4751,22359.0
2016-05-12 13:50:00,47.5,47.62,47.48,47.59,26510.0,38.4751,38.5723,38.4589,38.548,26510.0
2016-05-12 14:00:00,47.6,47.64,47.56,47.58,52006.0,38.5561,38.5885,38.5237,38.5399,52006.0
2016-05-12 14:10:00,47.59,47.76,47.56,47.65,37762.0,38.548,38.6857,38.5237,38.5966,37762.0
2016-05-12 14:20:00,47.66,47.7,47.58,47.63,25236.0,38.6047,38.6371,38.5399,38.5804,25236.0
2016-05-12 14:30:00,47.62,47.63,47.47,47.5,41286.0,38.5723,38.5804,38.4508,38.4751,41286.0
2016-05-12 14:40:00,47.5,47.67,47.47,47.62,42540.0,38.4751,38.6128,38.4508,38.5723,42540.0
2016-05-12 14:50:00,47.61,47.61,47.5,47.57,45774.0,38.5642,38.5642,38.4751,38.5318,45774.0
2016-05-12 15:00:00,47.57,47.61,47.5,47.59,46051.0,38.5318,38.5642,38.4751,38.548,46051.0
2016-05-12 15:10:00,47.6,47.65,47.52,47.54,31610.0,38.5561,38.5966,38.4913,38.5075,31610.0
2016-05-12 15:20:00,47.53,47.6,47.52,47.58,26659.0,38.4994,38.5561,38.4913,38.5399,26659.0
2016-05-12 15:30:00,47.57,47.58,47.47,47.51,30146.0,38.5318,38.5399,38.4508,38.4832,30146.0
2016-05-12 15:40:00,47.51,47.54,47.43,47.48,49132.0,38.4832,38.5075,38.4184,38.4589,49132.0
2016-05-12 15:50:00,47.48,47.48,47.37,47.44,120320.0,38.4589,38.4589,38.3698,38.4265,120320.0
2016-05-13 09:30:00,47.28,47.51,47.1,47.25,46373.0,38.2969,38.4832,38.1511,38.2726,46373.0
2016-05-13 09:40:00,47.27,47.58,47.27,47.51,51950.0,38.2888,38.5399,38.2888,38.4832,51950.0
2016-05-13 09:50:00,47.51,47.51,47.13,47.15,17278.0,38.4832,38.4832,38.1754,38.1916,17278.0
2016-05-13 10:00:00,47.19,47.26,46.91,46.93,73837.0,38.224,38.2807,37.9972,38.0134,73837.0
2016-05-13 10:10:00,46.93,47.31,46.91,47.31,38480.0,38.0134,38.3212,37.9972,38.3212,38480.0
2016-05-13 10:20:00,47.32,47.33,47.08,47.23,43536.0,38.3293,38.3374,38.1349,38.2564,43536.0
2016-05-13 10:30:00,47.21,47.21,47.1,47.14,45992.0,38.2402,38.2402,38.1511,38.1835,45992.0
2016-05-13 10:40:00,47.14,47.37,47.14,47.22,120579.0,38.1835,38.3698,38.1835,38.2483,120579.0
2016-05-13 10:50:00,47.21,47.41,47.19,47.38,60895.0,38.2402,38.4022,38.224,38.3779,60895.0
2016-05-13 11:00:00,47.39,47.59,47.35,47.52,71679.0,38.386,38.548,38.3536,38.4913,71679.0
2016-05-13 11:10:00,47.51,47.51,47.28,47.31,30022.0,38.4832,38.4832,38.2969,38.3212,30022.0
2016-05-13 11:20:00,47.33,47.4,47.27,47.32,28902.0,38.3374,38.3941,38.2888,38.3293,28902.0
2016-05-13 11:30:00,47.32,47.37,47.15,47.18,32732.0,38.3293,38.3698,38.1916,38.2159,32732.0
2016-05-13 11:40:00,47.16,47.16,47.02,47.06,33425.0,38.1997,38.1997,38.0863,38.1187,33425.0
2016-05-13 11:50:00,47.05,47.09,46.98,47.01,38580.0,38.1106,38.143,38.0539,38.0782,38580.0
2016-05-13 12:00:00,47.02,47.03,46.93,46.97,31478.0,38.0863,38.0944,38.0134,38.0458,31478.0
2016-05-13 12:10:00,46.98,47.06,46.93,47.05,22481.0,38.0539,38.1187,38.0134,38.1106,22481.0
2016-05-13 12:20:00,47.05,47.11,47.02,47.06,28414.0,38.1106,38.1592,38.0863,38.1187,28414.0
2016-05-13 12:30:00,47.07,47.13,47.04,47.08,23530.0,38.1268,38.1754,38.1025,38.1349,23530.0
2016-05-13 12:40:00,47.06,47.08,46.93,46.94,21960.0,38.1187,38.1349,38.0134,38.0215,21960.0
2016-05-13 12:50:00,46.94,46.98,46.91,46.97,112834.0,38.0215,38.0539,37.9972,38.0458,112834.0
2016-05-13 13:00:00,46.97,47.09,46.96,47.06,18808.0,38.0458,38.143,38.0377,38.1187,18808.0
2016-05-13 13:10:00,47.07,47.16,47.06,47.13,30735.0,38.1268,38.1997,38.1187,38.1754,30735.0
2016-05-13 13:20:00,47.1,47.11,47.0,47.01,35968.0,38.1511,38.1592,38.0701,38.0782,35968.0
2016-05-13 13:30:00,47.0,47.05,46.99,47.01,82764.0,38.0701,38.1106,38.062,38.0782,82764.0
2016-05-13 13:40:00,47.01,47.04,46.96,46.98,64388.0,38.0782,38.1025,38.0377,38.0539,64388.0
2016-05-13 13:50:00,46.97,47.01,46.86,46.97,85677.0,38.0458,38.0782,37.9567,38.0458,85677.0
2016-05-13 14:00:00,46.97,47.19,46.97,47.15,57680.0,38.0458,38.224,38.0458,38.1916,57680.0
2016-05-13 14:10:00,47.14,47.14,47.05,47.07,19860.0,38.1835,38.1835,38.1106,38.1268,19860.0
2016-05-13 14:20:00,47.05,47.06,46.97,47.02,34145.0,38.1106,38.1187,38.0458,38.0863,34145.0
2016-05-13 14:30:00,47.01,47.02,46.9,46.91,50181.0,38.0782,38.0863,37.9891,37.9972,50181.0
2016-05-13 14:40:00,46.91,47.0,46.86,47.0,40239.0,37.9972,38.0701,37.9567,38.0701,40239.0
2016-05-13 14:50:00,47.01,47.04,46.95,47.01,36909.0,38.0782,38.1025,38.0296,38.0782,36909.0
2016-05-13 15:00:00,47.0,47.03,46.92,46.94,35949.0,38.0701,38.0944,38.0053,38.0215,35949.0
2016-05-13 15:10:00,46.93,47.01,46.91,47.0,37885.0,38.0134,38.0782,37.9972,38.0701,37885.0
2016-05-13 15:20:00,46.99,47.03,46.92,46.92,38369.0,38.062,38.0944,38.0053,38.0053,38369.0
2016-05-13 15:30:00,46.91,47.0,46.89,46.98,45800.0,37.9972,38.0701,37.981,38.0539,45800.0
2016-05-13 15:40:00,46.98,47.05,46.98,47.03,57912.0,38.0539,38.1106,38.0539,38.0944,57912.0
2016-05-13 15:50:00,47.02,47.07,47.0,47.05,143287.0,38.0863,38.1268,38.0701,38.1106,143287.0
2016-05-16 09:30:00,47.29,48.16,47.29,47.93,61762.0,38.305,39.0097,38.305,38.8234,61762.0
2016-05-16 09:40:00,47.92,48.22,47.84,48.03,45241.0,38.8153,39.0583,38.7505,38.9044,45241.0
2016-05-16 09:50:00,48.04,48.12,47.83,47.85,79931.0,38.9125,38.9773,38.7424,38.7586,79931.0
2016-05-16 10:00:00,47.87,48.25,47.84,48.2,50282.0,38.7748,39.0826,38.7505,39.0421,50282.0
2016-05-16 10:10:00,48.21,48.3,48.08,48.08,38089.0,39.0502,39.1231,38.9449,38.9449,38089.0
2016-05-16 10:20:00,48.09,48.24,48.06,48.08,29404.0,38.953,39.0745,38.9287,38.9449,29404.0
2016-05-16 10:30:00,48.07,48.12,47.98,48.06,32015.0,38.9368,38.9773,38.8639,38.9287,32015.0
2016-05-16 10:40:00,48.05,48.08,47.94,48.08,31707.0,38.9206,38.9449,38.8315,38.9449,31707.0
2016-05-16 10:50:00,48.1,48.21,48.05,48.06,52264.0,38.9611,39.0502,38.9206,38.9287,52264.0
2016-05-16 11:00:00,48.07,48.16,47.99,48.02,23702.0,38.9368,39.0097,38.872,38.8963,23702.0
2016-05-16 11:10:00,48.02,48.05,47.85,47.85,28555.0,38.8963,38.9206,38.7586,38.7586,28555.0
2016-05-16 11:20:00,47.85,47.9,47.74,47.9,28860.0,38.7586,38.7991,38.6695,38.7991,28860.0
2016-05-16 11:30:00,47.91,47.93,47.78,47.84,20183.0,38.8072,38.8234,38.7019,38.7505,20183.0
2016-05-16 11:40:00,47.86,48.0,47.83,47.93,56450.0,38.7667,38.8801,38.7424,38.8234,56450.0
2016-05-16 11:50:00,47.94,48.05,47.94,48.05,146323.0,38.8315,38.9206,38.8315,38.9206,146323.0
2016-05-16 12:00:00,48.05,48.06,47.94,48.01,38542.0,38.9206,38.9287,38.8315,38.8882,38542.0
2016-05-16 12:10:00,48.01,48.04,47.97,48.0,31885.0,38.8882,38.9125,38.8558,38.8801,31885.0
2016-05-16 12:20:00,48.0,48.01,47.89,47.89,21234.0,38.8801,38.8882,38.791,38.791,21234.0
2016-05-16 12:30:00,47.9,47.97,47.89,47.91,32109.0,38.7991,38.8558,38.791,38.8072,32109.0
2016-05-16 12:40:00,47.9,47.9,47.79,47.86,19455.0,38.7991,38.7991,38.71,38.7667,19455.0
2016-05-16 12:50:00,47.86,47.89,47.83,47.86,22834.0,38.7667,38.791,38.7424,38.7667,22834.0
2016-05-16 13:00:00,47.87,47.91,47.81,47.83,52288.0,38.7748,38.8072,38.7262,38.7424,52288.0
2016-05-16 13:10:00,47.83,47.87,47.82,47.87,18931.0,38.7424,38.7748,38.7343,38.7748,18931.0
2016-05-16 13:20:00,47.86,47.93,47.85,47.89,62943.0,38.7667,38.8234,38.7586,38.791,62943.0
2016-05-16 13:30:00,47.9,47.93,47.84,47.87,25569.0,38.7991,38.8234,38.7505,38.7748,25569.0
2016-05-16 13:40:00,47.86,47.89,47.77,47.82,17957.0,38.7667,38.791,38.6938,38.7343,17957.0
2016-05-16 13:50:00,47.82,47.82,47.77,47.78,20923.0,38.7343,38.7343,38.6938,38.7019,20923.0
2016-05-16 14:00:00,47.79,47.92,47.79,47.89,21988.0,38.71,38.8153,38.71,38.791,21988.0
2016-05-16 14:10:00,47.89,47.93,47.84,47.86,22774.0,38.791,38.8234,38.7505,38.7667,22774.0
2016-05-16 14:20:00,47.86,47.94,47.86,47.89,24075.0,38.7667,38.8315,38.7667,38.791,24075.0
2016-05-16 14:30:00,47.89,47.89,47.83,47.86,19538.0,38.791,38.791,38.7424,38.7667,19538.0
2016-05-16 14:40:00,47.86,47.87,47.81,47.82,26411.0,38.7667,38.7748,38.7262,38.7343,26411.0
2016-05-16 14:50:00,47.82,47.9,47.81,47.87,32273.0,38.7343,38.7991,38.7262,38.7748,32273.0
2016-05-16 15:00:00,47.87,47.98,47.86,47.98,29752.0,38.7748,38.8639,38.7667,38.8639,29752.0
2016-05-16 15:10:00,47.98,47.98,47.8,47.8,55379.0,38.8639,38.8639,38.7181,38.7181,55379.0
2016-05-16 15:20:00,47.81,47.91,47.8,47.82,42337.0,38.7262,38.8072,38.7181,38.7343,42337.0
2016-05-16 15:30:00,47.83,47.87,47.77,47.86,54437.0,38.7424,38.7748,38.6938,38.7667,54437.0
2016-05-16 15:40:00,47.86,47.87,47.78,47.82,73759.0,38.7667,38.7748,38.7019,38.7343,73759.0
2016-05-16 15:50:00,47.82,47.85,47.79,47.81,163546.0,38.7343,38.7586,38.71,38.7262,163546.0
2016-05-17 09:30:00,47.64,47.81,47.25,47.28,67094.0,38.5885,38.7262,38.2726,38.2969,67094.0
2016-05-17 09:40:00,47.24,47.58,47.04,47.48,125139.0,38.2645,38.5399,38.1025,38.4589,125139.0
2016-05-17 09:50:00,47.49,47.68,47.18,47.28,158921.0,38.467,38.6209,38.2159,38.2969,158921.0
2016-05-17 10:00:00,47.29,47.31,46.84,46.94,161098.0,38.305,38.3212,37.9405,38.0215,161098.0
2016-05-17 10:10:00,46.94,47.02,46.77,47.01,102441.0,38.0215,38.0863,37.8838,38.0782,102441.0
2016-05-17 10:20:00,47.0,47.16,46.87,46.95,161553.0,38.0701,38.1997,37.9648,38.0296,161553.0
2016-05-17 10:30:00,46.94,47.04,46.85,47.01,89650.0,38.0215,38.1025,37.9486,38.0782,89650.0
2016-05-17 10:40:00,47.03,47.2,47.03,47.1,52836.0,38.0944,38.2321,38.0944,38.1511,52836.0
2016-05-17 10:50:00,47.1,47.3,47.08,47.15,70288.0,38.1511,38.3131,38.1349,38.1916,70288.0
2016-05-17 11:00:00,47.15,47.19,47.07,47.08,60951.0,38.1916,38.224,38.1268,38.1349,60951.0
2016-05-17 11:10:00,47.08,47.13,47.01,47.03,47817.0,38.1349,38.1754,38.0782,38.0944,47817.0
2016-05-17 11:20:00,47.03,47.08,46.93,46.93,45798.0,38.0944,38.1349,38.0134,38.0134,45798.0
2016-05-17 11:30:00,46.94,47.03,46.91,46.95,56621.0,38.0215,38.0944,37.9972,38.0296,56621.0
2016-05-17 11:40:00,46.97,47.0,46.88,46.9,50820.0,38.0458,38.0701,37.9729,37.9891,50820.0
2016-05-17 11:50:00,46.89,47.01,46.89,46.98,30643.0,37.981,38.0782,37.981,38.0539,30643.0
2016-05-17 12:00:00,46.97,46.99,46.89,46.91,37170.0,38.0458,38.062,37.981,37.9972,37170.0
2016-05-17 12:10:00,46.91,46.92,46.79,46.84,51347.0,37.9972,38.0053,37.9,37.9405,51347.0
2016-05-17 12:20:00,46.84,46.84,46.75,46.82,54745.0,37.9405,37.9405,37.8676,37.9243,54745.0
2016-05-17 12:30:00,46.83,46.83,46.64,46.64,101129.0,37.9324,37.9324,37.7785,37.7785,101129.0
2016-05-17 12:40:00,46.63,46.69,46.61,46.68,32332.0,37.7704,37.819,37.7542,37.8109,32332.0
2016-05-17 12:50:00,46.67,46.67,46.52,46.56,71337.0,37.8028,37.8028,37.6813,37.7137,71337.0
2016-05-17 13:00:00,46.56,46.64,46.53,46.64,46976.0,37.7137,37.7785,37.6894,37.7785,46976.0
2016-05-17 13:10:00,46.64,46.78,46.63,46.78,47865.0,37.7785,37.8919,37.7704,37.8919,47865.0
2016-05-17 13:20:00,46.77,46.89,46.77,46.86,34863.0,37.8838,37.981,37.8838,37.9567,34863.0
2016-05-17 13:30:00,46.86,47.05,46.82,47.04,61641.0,37.9567,38.1106,37.9243,38.1025,61641.0
2016-05-17 13:40:00,47.04,47.05,46.89,46.93,85860.0,38.1025,38.1106,37.981,38.0134,85860.0
2016-05-17 13:50:00,46.94,46.97,46.69,46.7,82395.0,38.0215,38.0458,37.819,37.8271,82395.0
2016-05-17 14:00:00,46.71,46.73,46.63,46.63,45184.0,37.8352,37.8514,37.7704,37.7704,45184.0
2016-05-17 14:10:00,46.63,46.63,46.44,46.51,113867.0,37.7704,37.7704,37.6165,37.6732,113867.0
2016-05-17 14:20:00,46.51,46.52,46.34,46.49,129114.0,37.6732,37.6813,37.5355,37.657,129114.0
2016-05-17 14:30:00,46.48,46.61,46.48,46.54,108610.0,37.6489,37.7542,37.6489,37.6975,108610.0
2016-05-17 14:40:00,46.54,46.66,46.48,46.56,104762.0,37.6975,37.7947,37.6489,37.7137,104762.0
2016-05-17 14:50:00,46.57,46.58,46.44,46.53,70322.0,37.7218,37.7299,37.6165,37.6894,70322.0
2016-05-17 15:00:00,46.53,46.74,46.47,46.66,86866.0,37.6894,37.8595,37.6408,37.7947,86866.0
2016-05-17 15:10:00,46.66,46.66,46.56,46.62,86020.0,37.7947,37.7947,37.7137,37.7623,86020.0
2016-05-17 15:20:00,46.62,46.63,46.46,46.55,83323.0,37.7623,37.7704,37.6327,37.7056,83323.0
2016-05-17 15:30:00,46.54,46.61,46.51,46.61,115519.0,37.6975,37.7542,37.6732,37.7542,115519.0
2016-05-17 15:40:00,46.61,46.63,46.54,46.58,190983.0,37.7542,37.7704,37.6975,37.7299,190983.0
2016-05-17 15:50:00,46.58,46.62,46.55,46.57,310511.0,37.7299,37.7623,37.7056,37.7218,310511.0
2016-05-18 09:30:00,46.26,46.65,46.06,46.31,111850.0,37.4707,37.7866,37.3087,37.5112,111850.0
2016-05-18 09:40:00,46.32,46.41,46.29,46.37,52211.0,37.5193,37.5922,37.495,37.5598,52211.0
2016-05-18 09:50:00,46.36,46.46,46.36,46.41,46102.0,37.5517,37.6327,37.5517,37.5922,46102.0
2016-05-18 10:00:00,46.42,46.81,46.4,46.8,29987.0,37.6003,37.9162,37.5841,37.9081,29987.0
2016-05-18 10:10:00,46.8,46.98,46.79,46.83,37524.0,37.9081,38.0539,37.9,37.9324,37524.0
2016-05-18 10:20:00,46.81,46.92,46.81,46.87,16173.0,37.9162,38.0053,37.9162,37.9648,16173.0
2016-05-18 10:30:00,46.86,46.89,46.8,46.84,20138.0,37.9567,37.981,37.9081,37.9405,20138.0
2016-05-18 10:40:00,46.82,46.88,46.8,46.83,21406.0,37.9243,37.9729,37.9081,37.9324,21406.0
2016-05-18 10:50:00,46.85,46.87,46.71,46.71,11560.0,37.9486,37.9648,37.8352,37.8352,11560.0
2016-05-18 11:00:00,46.73,46.84,46.73,46.81,11660.0,37.8514,37.9405,37.8514,37.9162,11660.0
2016-05-18 11:10:00,46.82,46.86,46.78,46.78,11012.0,37.9243,37.9567,37.8919,37.8919,11012.0
2016-05-18 11:20:00,46.81,46.89,46.76,46.83,21232.0,37.9162,37.981,37.8757,37.9324,21232.0
2016-05-18 11:30:00,46.84,46.88,46.8,46.83,25111.0,37.9405,37.9729,37.9081,37.9324,25111.0
2016-05-18 11:40:00,46.86,46.87,46.81,46.83,11958.0,37.9567,37.9648,37.9162,37.9324,11958.0
2016-05-18 11:50:00,46.84,46.87,46.75,46.76,10887.0,37.9405,37.9648,37.8676,37.8757,10887.0
2016-05-18 12:00:00,46.79,46.79,46.49,46.5,11921.0,37.9,37.9,37.657,37.6651,11921.0
2016-05-18 12:10:00,46.64,46.64,46.48,46.6,14946.0,37.7785,37.7785,37.6489,37.7461,14946.0
2016-05-18 12:20:00,46.61,46.63,46.58,46.61,9570.0,37.7542,37.7704,37.7299,37.7542,9570.0
2016-05-18 12:30:00,46.58,46.65,46.54,46.65,15008.0,37.7299,37.7866,37.6975,37.7866,15008.0
2016-05-18 12:40:00,46.65,46.74,46.6,46.7,18440.0,37.7866,37.8595,37.7461,37.8271,18440.0
2016-05-18 12:50:00,46.7,46.75,46.61,46.73,8290.0,37.8271,37.8676,37.7542,37.8514,8290.0
2016-05-18 13:00:00,46.77,46.77,46.67,46.67,6420.0,37.8838,37.8838,37.8028,37.8028,6420.0
2016-05-18 13:10:00,46.66,46.7,46.59,46.62,20825.0,37.7947,37.8271,37.738,37.7623,20825.0
2016-05-18 13:20:00,46.63,46.74,46.63,46.65,14850.0,37.7704,37.8595,37.7704,37.7866,14850.0
2016-05-18 13:30:00,46.69,46.73,46.66,46.71,17311.0,37.819,37.8514,37.7947,37.8352,17311.0
2016-05-18 13:40:00,46.7,46.72,46.68,46.7,16303.0,37.8271,37.8433,37.8109,37.8271,16303.0
2016-05-18 13:50:00,46.69,46.77,46.69,46.73,14651.0,37.819,37.8838,37.819,37.8514,14651.0
2016-05-18 14:00:00,46.74,46.74,46.25,46.4,51120.0,37.8595,37.8595,37.4626,37.5841,51120.0
2016-05-18 14:10:00,46.41,46.42,46.05,46.18,69823.0,37.5922,37.6003,37.3006,37.4059,69823.0
2016-05-18 14:20:00,46.18,46.18,45.84,45.88,68721.0,37.4059,37.4059,37.1305,37.1629,68721.0
2016-05-18 14:30:00,45.86,46.11,45.8,46.08,81202.0,37.1467,37.3492,37.0981,37.3249,81202.0
2016-05-18 14:40:00,46.08,46.15,45.96,46.01,41207.0,37.3249,37.3816,37.2277,37.2682,41207.0
2016-05-18 14:50:00,46.0,46.14,45.95,45.99,45244.0,37.2601,37.3735,37.2196,37.252,45244.0
2016-05-18 15:00:00,45.99,46.12,45.9,45.94,68000.0,37.252,37.3573,37.1791,37.2115,68000.0
2016-05-18 15:10:00,45.95,45.98,45.81,45.89,56689.0,37.2196,37.2439,37.1062,37.171,56689.0
2016-05-18 15:20:00,45.89,45.89,45.7,45.71,86982.0,37.171,37.171,37.0171,37.0252,86982.0
2016-05-18 15:30:00,45.72,45.84,45.67,45.67,67690.0,37.0333,37.1305,36.9928,36.9928,67690.0
2016-05-18 15:40:00,45.66,45.8,45.65,45.78,88232.0,36.9847,37.0981,36.9766,37.0819,88232.0
2016-05-18 15:50:00,45.78,45.86,45.73,45.85,181709.0,37.0819,37.1467,37.0414,37.1386,181709.0
2016-05-19 09:30:00,45.45,45.95,45.32,45.81,68931.0,36.8146,37.2196,36.7093,37.1062,68931.0
2016-05-19 09:40:00,45.85,46.2,45.76,45.89,37875.0,37.1386,37.4221,37.0657,37.171,37875.0
2016-05-19 09:50:00,45.91,46.02,45.52,45.57,59776.0,37.1872,37.2763,36.8713,36.9118,59776.0
2016-05-19 10:00:00,45.59,45.7,45.47,45.55,64787.0,36.928,37.0171,36.8308,36.8956,64787.0
2016-05-19 10:10:00,45.54,45.59,45.38,45.56,83239.0,36.8875,36.928,36.7579,36.9037,83239.0
2016-05-19 10:20:00,45.55,45.72,45.44,45.71,91438.0,36.8956,37.0333,36.8065,37.0252,91438.0
2016-05-19 10:30:00,45.7,45.93,45.67,45.67,64027.0,37.0171,37.2034,36.9928,36.9928,64027.0
2016-05-19 10:40:00,45.67,45.79,45.56,45.77,117566.0,36.9928,37.09,36.9037,37.0738,117566.0
2016-05-19 10:50:00,45.77,45.77,45.46,45.51,37327.0,37.0738,37.0738,36.8227,36.8632,37327.0
2016-05-19 11:00:00,45.53,45.87,45.53,45.87,94004.0,36.8794,37.1548,36.8794,37.1548,94004.0
2016-05-19 11:10:00,45.84,46.05,45.75,46.03,40934.0,37.1305,37.3006,37.0576,37.2844,40934.0
2016-05-19 11:20:00,46.02,46.18,45.97,46.08,38879.0,37.2763,37.4059,37.2358,37.3249,38879.0
2016-05-19 11:30:00,46.08,46.17,46.01,46.1,32741.0,37.3249,37.3978,37.2682,37.3411,32741.0
2016-05-19 11:40:00,46.1,46.28,46.09,46.26,26391.0,37.3411,37.4869,37.333,37.4707,26391.0
2016-05-19 11:50:00,46.27,46.36,46.17,46.32,26384.0,37.4788,37.5517,37.3978,37.5193,26384.0
2016-05-19 12:00:00,46.31,46.37,46.25,46.28,25873.0,37.5112,37.5598,37.4626,37.4869,25873.0
2016-05-19 12:10:00,46.29,46.29,46.15,46.26,29159.0,37.495,37.495,37.3816,37.4707,29159.0
2016-05-19 12:20:00,46.26,46.32,46.23,46.23,19923.0,37.4707,37.5193,37.4464,37.4464,19923.0
2016-05-19 12:30:00,46.22,46.28,46.12,46.26,25423.0,37.4383,37.4869,37.3573,37.4707,25423.0
2016-05-19 12:40:00,46.25,46.25,46.12,46.2,23061.0,37.4626,37.4626,37.3573,37.4221,23061.0
2016-05-19 12:50:00,46.2,46.21,46.08,46.12,25018.0,37.4221,37.4302,37.3249,37.3573,25018.0
2016-05-19 13:00:00,46.11,46.24,46.08,46.22,23743.0,37.3492,37.4545,37.3249,37.4383,23743.0
2016-05-19 13:10:00,46.21,46.33,46.16,46.31,25731.0,37.4302,37.5274,37.3897,37.5112,25731.0
2016-05-19 13:20:00,46.33,46.33,46.2,46.24,23000.0,37.5274,37.5274,37.4221,37.4545,23000.0
2016-05-19 13:30:00,46.25,46.4,46.25,46.28,35196.0,37.4626,37.5841,37.4626,37.4869,35196.0
2016-05-19 13:40:00,46.27,46.43,46.27,46.41,42178.0,37.4788,37.6084,37.4788,37.5922,42178.0
2016-05-19 13:50:00,46.4,46.43,46.36,46.4,36831.0,37.5841,37.6084,37.5517,37.5841,36831.0
2016-05-19 14:00:00,46.41,46.57,46.41,46.56,45785.0,37.5922,37.7218,37.5922,37.7137,45785.0
2016-05-19 14:10:00,46.57,46.66,46.53,46.64,43177.0,37.7218,37.7947,37.6894,37.7785,43177.0
2016-05-19 14:20:00,46.64,46.66,46.55,46.64,32462.0,37.7785,37.7947,37.7056,37.7785,32462.0
2016-05-19 14:30:00,46.64,46.64,46.46,46.49,31771.0,37.7785,37.7785,37.6327,37.657,31771.0
2016-05-19 14:40:00,46.48,46.53,46.46,46.47,23249.0,37.6489,37.6894,37.6327,37.6408,23249.0
2016-05-19 14:50:00,46.47,46.49,46.37,46.41,75236.0,37.6408,37.657,37.5598,37.5922,75236.0
2016-05-19 15:00:00,46.41,46.53,46.41,46.5,39867.0,37.5922,37.6894,37.5922,37.6651,39867.0
2016-05-19 15:10:00,46.49,46.57,46.47,46.54,37395.0,37.657,37.7218,37.6408,37.6975,37395.0
2016-05-19 15:20:00,46.54,46.6,46.49,46.49,38918.0,37.6975,37.7461,37.657,37.657,38918.0
2016-05-19 15:30:00,46.48,46.55,46.44,46.55,48286.0,37.6489,37.7056,37.6165,37.7056,48286.0
2016-05-19 15:40:00,46.55,46.6,46.46,46.54,100042.0,37.7056,37.7461,37.6327,37.6975,100042.0
2016-05-19 15:50:00,46.54,46.59,46.5,46.53,180193.0,37.6975,37.738,37.6651,37.6894,180193.0
2016-05-20 09:30:00,46.88,46.98,46.56,46.66,128109.0,37.9729,38.0539,37.7137,37.7947,128109.0
2016-05-20 09:40:00,46.66,46.85,46.45,46.55,55463.0,37.7947,37.9486,37.6246,37.7056,55463.0
2016-05-20 09:50:00,46.57,46.75,46.51,46.7,111604.0,37.7218,37.8676,37.6732,37.8271,111604.0
2016-05-20 10:00:00,46.7,46.86,46.53,46.74,53980.0,37.8271,37.9567,37.6894,37.8595,53980.0
2016-05-20 10:10:00,46.75,46.86,46.71,46.84,47712.0,37.8676,37.9567,37.8352,37.9405,47712.0
2016-05-20 10:20:00,46.85,46.85,46.64,46.65,32019.0,37.9486,37.9486,37.7785,37.7866,32019.0
2016-05-20 10:30:00,46.63,46.66,46.57,46.64,18818.0,37.7704,37.7947,37.7218,37.7785,18818.0
2016-05-20 10:40:00,46.64,46.73,46.52,46.53,36281.0,37.7785,37.8514,37.6813,37.6894,36281.0
2016-05-20 10:50:00,46.53,46.61,46.52,46.6,25980.0,37.6894,37.7542,37.6813,37.7461,25980.0
2016-05-20 11:00:00,46.59,46.68,46.58,46.63,18888.0,37.738,37.8109,37.7299,37.7704,18888.0
2016-05-20 11:10:00,46.64,46.65,46.55,46.6,20858.0,37.7785,37.7866,37.7056,37.7461,20858.0
2016-05-20 11:20:00,46.61,46.64,46.51,46.52,28245.0,37.7542,37.7785,37.6732,37.6813,28245.0
2016-05-20 11:30:00,46.53,46.58,46.45,46.49,24642.0,37.6894,37.7299,37.6246,37.657,24642.0
2016-05-20 11:40:00,46.49,46.51,46.41,46.47,24244.0,37.657,37.6732,37.5922,37.6408,24244.0
2016-05-20 11:50:00,46.47,46.5,46.44,46.45,80678.0,37.6408,37.6651,37.6165,37.6246,80678.0
2016-05-20 12:00:00,46.47,46.57,46.47,46.5,38553.0,37.6408,37.7218,37.6408,37.6651,38553.0
2016-05-20 12:10:00,46.5,46.54,46.46,46.53,20794.0,37.6651,37.6975,37.6327,37.6894,20794.0
2016-05-20 12:20:00,46.54,46.58,46.51,46.55,6980.0,37.6975,37.7299,37.6732,37.7056,6980.0
2016-05-20 12:30:00,46.54,46.57,46.53,46.57,14194.0,37.6975,37.7218,37.6894,37.7218,14194.0
2016-05-20 12:40:00,46.57,46.62,46.56,46.6,17943.0,37.7218,37.7623,37.7137,37.7461,17943.0
2016-05-20 12:50:00,46.59,46.59,46.54,46.55,11989.0,37.738,37.738,37.6975,37.7056,11989.0
2016-05-20 13:00:00,46.55,46.64,46.5,46.62,26980.0,37.7056,37.7785,37.6651,37.7623,26980.0
2016-05-20 13:10:00,46.62,46.71,46.58,46.61,25287.0,37.7623,37.8352,37.7299,37.7542,25287.0
2016-05-20 13:20:00,46.6,46.65,46.56,46.58,11828.0,37.7461,37.7866,37.7137,37.7299,11828.0
2016-05-20 13:30:00,46.58,46.59,46.53,46.57,12643.0,37.7299,37.738,37.6894,37.7218,12643.0
2016-05-20 13:40:00,46.56,46.6,46.5,46.56,18930.0,37.7137,37.7461,37.6651,37.7137,18930.0
2016-05-20 13:50:00,46.55,46.6,46.53,46.58,41113.0,37.7056,37.7461,37.6894,37.7299,41113.0
2016-05-20 14:00:00,46.57,46.6,46.53,46.6,16064.0,37.7218,37.7461,37.6894,37.7461,16064.0
2016-05-20 14:10:00,46.6,46.62,46.53,46.54,13580.0,37.7461,37.7623,37.6894,37.6975,13580.0
2016-05-20 14:20:00,46.54,46.67,46.54,46.64,23085.0,37.6975,37.8028,37.6975,37.7785,23085.0
2016-05-20 14:30:00,46.62,46.63,46.55,46.55,24061.0,37.7623,37.7704,37.7056,37.7056,24061.0
2016-05-20 14:40:00,46.56,46.56,46.5,46.52,22205.0,37.7137,37.7137,37.6651,37.6813,22205.0
2016-05-20 14:50:00,46.52,46.56,46.45,46.46,19994.0,37.6813,37.7137,37.6246,37.6327,19994.0
2016-05-20 15:00:00,46.47,46.49,46.38,46.42,64072.0,37.6408,37.657,37.5679,37.6003,64072.0
2016-05-20 15:10:00,46.42,46.48,46.4,46.43,20704.0,37.6003,37.6489,37.5841,37.6084,20704.0
2016-05-20 15:20:00,46.42,46.44,46.37,46.4,39964.0,37.6003,37.6165,37.5598,37.5841,39964.0
2016-05-20 15:30:00,46.39,46.46,46.39,46.46,30442.0,37.576,37.6327,37.576,37.6327,30442.0
2016-05-20 15:40:00,46.45,46.53,46.45,46.48,70585.0,37.6246,37.6894,37.6246,37.6489,70585.0
2016-05-20 15:50:00,46.49,46.57,46.48,46.53,121762.0,37.657,37.7218,37.6489,37.6894,121762.0
2016-05-23 09:30:00,46.23,46.4,46.03,46.34,42946.0,37.4464,37.5841,37.2844,37.5355,42946.0
2016-05-23 09:40:00,46.36,46.68,46.33,46.68,35110.0,37.5517,37.8109,37.5274,37.8109,35110.0
2016-05-23 09:50:00,46.67,46.8,46.57,46.76,32914.0,37.8028,37.9081,37.7218,37.8757,32914.0
2016-05-23 10:00:00,46.78,46.95,46.7,46.74,38681.0,37.8919,38.0296,37.8271,37.8595,38681.0
2016-05-23 10:10:00,46.71,46.81,46.61,46.8,19919.0,37.8352,37.9162,37.7542,37.9081,19919.0
2016-05-23 10:20:00,46.8,46.9,46.76,46.79,19268.0,37.9081,37.9891,37.8757,37.9,19268.0
2016-05-23 10:30:00,46.8,46.84,46.76,46.8,26091.0,37.9081,37.9405,37.8757,37.9081,26091.0
2016-05-23 10:40:00,46.79,46.93,46.79,46.86,45716.0,37.9,38.0134,37.9,37.9567,45716.0
2016-05-23 10:50:00,46.87,46.96,46.85,46.93,57773.0,37.9648,38.0377,37.9486,38.0134,57773.0
2016-05-23 11:00:00,46.92,47.09,46.91,47.01,22844.0,38.0053,38.143,37.9972,38.0782,22844.0
2016-05-23 11:10:00,47.02,47.02,46.87,46.98,26494.0,38.0863,38.0863,37.9648,38.0539,26494.0
2016-05-23 11:20:00,46.97,47.06,46.93,47.03,50870.0,38.0458,38.1187,38.0134,38.0944,50870.0
2016-05-23 11:30:00,47.04,47.05,46.86,46.98,54546.0,38.1025,38.1106,37.9567,38.0539,54546.0
2016-05-23 11:40:00,46.96,46.96,46.78,46.83,37291.0,38.0377,38.0377,37.8919,37.9324,37291.0
2016-05-23 11:50:00,46.82,46.82,46.72,46.74,46567.0,37.9243,37.9243,37.8433,37.8595,46567.0
2016-05-23 12:00:00,46.75,46.77,46.7,46.77,61290.0,37.8676,37.8838,37.8271,37.8838,61290.0
2016-05-23 12:10:00,46.76,46.85,46.75,46.85,83701.0,37.8757,37.9486,37.8676,37.9486,83701.0
2016-05-23 12:20:00,46.87,46.96,46.87,46.95,20449.0,37.9648,38.0377,37.9648,38.0296,20449.0
2016-05-23 12:30:00,46.94,47.01,46.92,46.96,25996.0,38.0215,38.0782,38.0053,38.0377,25996.0
2016-05-23 12:40:00,46.95,47.03,46.93,46.98,13522.0,38.0296,38.0944,38.0134,38.0539,13522.0
2016-05-23 12:50:00,46.98,47.06,46.97,46.99,31990.0,38.0539,38.1187,38.0458,38.062,31990.0
2016-05-23 13:00:00,46.99,47.04,46.98,46.99,14531.0,38.062,38.1025,38.0539,38.062,14531.0
2016-05-23 13:10:00,46.99,47.0,46.93,46.95,30647.0,38.062,38.0701,38.0134,38.0296,30647.0
2016-05-23 13:20:00,46.95,47.03,46.93,47.01,14052.0,38.0296,38.0944,38.0134,38.0782,14052.0
2016-05-23 13:30:00,47.01,47.06,46.99,47.05,17235.0,38.0782,38.1187,38.062,38.1106,17235.0
2016-05-23 13:40:00,47.05,47.05,46.98,47.0,43142.0,38.1106,38.1106,38.0539,38.0701,43142.0
2016-05-23 13:50:00,47.0,47.02,46.97,46.97,15323.0,38.0701,38.0863,38.0458,38.0458,15323.0
2016-05-23 14:00:00,46.97,47.04,46.97,47.04,19429.0,38.0458,38.1025,38.0458,38.1025,19429.0
2016-05-23 14:10:00,47.03,47.09,47.02,47.07,39323.0,38.0944,38.143,38.0863,38.1268,39323.0
2016-05-23 14:20:00,47.07,47.09,46.97,47.08,29484.0,38.1268,38.143,38.0458,38.1349,29484.0
2016-05-23 14:30:00,47.06,47.11,47.06,47.08,18962.0,38.1187,38.1592,38.1187,38.1349,18962.0
2016-05-23 14:40:00,47.08,47.16,47.08,47.11,36203.0,38.1349,38.1997,38.1349,38.1592,36203.0
2016-05-23 14:50:00,47.11,47.13,47.06,47.06,17919.0,38.1592,38.1754,38.1187,38.1187,17919.0
2016-05-23 15:00:00,47.06,47.08,46.99,47.01,27656.0,38.1187,38.1349,38.062,38.0782,27656.0
2016-05-23 15:10:00,47.0,47.04,46.99,47.02,27546.0,38.0701,38.1025,38.062,38.0863,27546.0
2016-05-23 15:20:00,47.01,47.01,46.92,46.93,41708.0,38.0782,38.0782,38.0053,38.0134,41708.0
2016-05-23 15:30:00,46.93,46.97,46.89,46.9,49411.0,38.0134,38.0458,37.981,37.9891,49411.0
2016-05-23 15:40:00,46.9,46.93,46.87,46.89,47971.0,37.9891,38.0134,37.9648,37.981,47971.0
2016-05-23 15:50:00,46.89,46.9,46.8,46.83,157131.0,37.981,37.9891,37.9081,37.9324,157131.0
2016-05-24 09:30:00,47.1,47.34,46.97,47.06,65055.0,38.1511,38.3455,38.0458,38.1187,65055.0
2016-05-24 09:40:00,47.07,47.13,46.83,46.89,34497.0,38.1268,38.1754,37.9324,37.981,34497.0
2016-05-24 09:50:00,46.95,47.0,46.81,46.85,36301.0,38.0296,38.0701,37.9162,37.9486,36301.0
2016-05-24 10:00:00,46.88,47.03,46.85,47.01,30321.0,37.9729,38.0944,37.9486,38.0782,30321.0
2016-05-24 10:10:00,46.99,47.18,46.96,47.15,43428.0,38.062,38.2159,38.0377,38.1916,43428.0
2016-05-24 10:20:00,47.17,47.21,47.08,47.13,22391.0,38.2078,38.2402,38.1349,38.1754,22391.0
2016-05-24 10:30:00,47.13,47.22,47.03,47.17,28671.0,38.1754,38.2483,38.0944,38.2078,28671.0
2016-05-24 10:40:00,47.17,47.27,47.06,47.11,29413.0,38.2078,38.2888,38.1187,38.1592,29413.0
2016-05-24 10:50:00,47.11,47.3,47.07,47.27,32730.0,38.1592,38.3131,38.1268,38.2888,32730.0
2016-05-24 11:00:00,47.26,47.29,47.18,47.28,30121.0,38.2807,38.305,38.2159,38.2969,30121.0
2016-05-24 11:10:00,47.28,47.34,47.25,47.27,46228.0,38.2969,38.3455,38.2726,38.2888,46228.0
2016-05-24 11:20:00,47.29,47.36,47.27,47.34,40853.0,38.305,38.3617,38.2888,38.3455,40853.0
2016-05-24 11:30:00,47.33,47.37,47.21,47.22,32032.0,38.3374,38.3698,38.2402,38.2483,32032.0
2016-05-24 11:40:00,47.22,47.28,47.17,47.24,29489.0,38.2483,38.2969,38.2078,38.2645,29489.0
2016-05-24 11:50:00,47.23,47.23,47.12,47.14,21240.0,38.2564,38.2564,38.1673,38.1835,21240.0
2016-05-24 12:00:00,47.13,47.22,47.13,47.2,15570.0,38.1754,38.2483,38.1754,38.2321,15570.0
2016-05-24 12:10:00,47.18,47.21,47.11,47.14,22890.0,38.2159,38.2402,38.1592,38.1835,22890.0
2016-05-24 12:20:00,47.14,47.17,47.01,47.03,32345.0,38.1835,38.2078,38.0782,38.0944,32345.0
2016-05-24 12:30:00,47.04,47.15,47.04,47.13,27690.0,38.1025,38.1916,38.1025,38.1754,27690.0
2016-05-24 12:40:00,47.13,47.17,47.08,47.11,22771.0,38.1754,38.2078,38.1349,38.1592,22771.0
2016-05-24 12:50:00,47.11,47.2,47.11,47.18,18568.0,38.1592,38.2321,38.1592,38.2159,18568.0
2016-05-24 13:00:00,47.18,47.23,47.16,47.17,14510.0,38.2159,38.2564,38.1997,38.2078,14510.0
2016-05-24 13:10:00,47.18,47.19,47.11,47.18,17299.0,38.2159,38.224,38.1592,38.2159,17299.0
2016-05-24 13:20:00,47.16,47.2,47.13,47.2,36483.0,38.1997,38.2321,38.1754,38.2321,36483.0
2016-05-24 13:30:00,47.2,47.22,47.08,47.1,32085.0,38.2321,38.2483,38.1349,38.1511,32085.0
2016-05-24 13:40:00,47.1,47.19,47.09,47.19,47186.0,38.1511,38.224,38.143,38.224,47186.0
2016-05-24 13:50:00,47.19,47.23,47.19,47.2,35030.0,38.224,38.2564,38.224,38.2321,35030.0
2016-05-24 14:00:00,47.2,47.2,47.13,47.15,31868.0,38.2321,38.2321,38.1754,38.1916,31868.0
2016-05-24 14:10:00,47.15,47.15,47.1,47.13,34368.0,38.1916,38.1916,38.1511,38.1754,34368.0
2016-05-24 14:20:00,47.14,47.16,47.11,47.12,21828.0,38.1835,38.1997,38.1592,38.1673,21828.0
2016-05-24 14:30:00,47.12,47.19,47.12,47.17,30822.0,38.1673,38.224,38.1673,38.2078,30822.0
2016-05-24 14:40:00,47.18,47.21,47.14,47.2,22971.0,38.2159,38.2402,38.1835,38.2321,22971.0
2016-05-24 14:50:00,47.2,47.26,47.19,47.22,52153.0,38.2321,38.2807,38.224,38.2483,52153.0
2016-05-24 15:00:00,47.21,47.25,47.2,47.21,26331.0,38.2402,38.2726,38.2321,38.2402,26331.0
2016-05-24 15:10:00,47.22,47.31,47.2,47.3,74891.0,38.2483,38.3212,38.2321,38.3131,74891.0
2016-05-24 15:20:00,47.3,47.36,47.28,47.34,58338.0,38.3131,38.3617,38.2969,38.3455,58338.0
2016-05-24 15:30:00,47.34,47.35,47.2,47.2,53188.0,38.3455,38.3536,38.2321,38.2321,53188.0
2016-05-24 15:40:00,47.2,47.24,47.18,47.21,102263.0,38.2321,38.2645,38.2159,38.2402,102263.0
2016-05-24 15:50:00,47.21,47.22,47.14,47.14,181800.0,38.2402,38.2483,38.1835,38.1835,181800.0
2016-05-25 09:30:00,47.38,47.65,47.14,47.44,33133.0,38.3779,38.5966,38.1835,38.4265,33133.0
2016-05-25 09:40:00,47.42,47.66,47.4,47.65,20787.0,38.4103,38.6047,38.3941,38.5966,20787.0
2016-05-25 09:50:00,47.68,48.06,47.67,47.96,46307.0,38.6209,38.9287,38.6128,38.8477,46307.0
2016-05-25 10:00:00,47.96,48.21,47.94,48.17,85040.0,38.8477,39.0502,38.8315,39.0178,85040.0
2016-05-25 10:10:00,48.17,48.19,47.95,48.07,28272.0,39.0178,39.034,38.8396,38.9368,28272.0
2016-05-25 10:20:00,48.1,48.13,47.92,47.92,30911.0,38.9611,38.9854,38.8153,38.8153,30911.0
2016-05-25 10:30:00,47.92,48.08,47.87,48.07,47379.0,38.8153,38.9449,38.7748,38.9368,47379.0
2016-05-25 10:40:00,48.07,48.1,47.96,48.09,80784.0,38.9368,38.9611,38.8477,38.953,80784.0
2016-05-25 10:50:00,48.08,48.2,48.03,48.18,49680.0,38.9449,39.0421,38.9044,39.0259,49680.0
2016-05-25 11:00:00,48.19,48.27,48.15,48.23,73231.0,39.034,39.0988,39.0016,39.0664,73231.0
2016-05-25 11:10:00,48.25,48.28,48.16,48.26,36028.0,39.0826,39.1069,39.0097,39.0907,36028.0
2016-05-25 11:20:00,48.26,48.27,48.15,48.17,29491.0,39.0907,39.0988,39.0016,39.0178,29491.0
2016-05-25 11:30:00,48.17,48.25,48.13,48.21,60105.0,39.0178,39.0826,38.9854,39.0502,60105.0
2016-05-25 11:40:00,48.21,48.27,48.2,48.27,59010.0,39.0502,39.0988,39.0421,39.0988,59010.0
2016-05-25 11:50:00,48.26,48.29,48.17,48.24,63022.0,39.0907,39.115,39.0178,39.0745,63022.0
2016-05-25 12:00:00,48.23,48.3,48.19,48.29,39463.0,39.0664,39.1231,39.034,39.115,39463.0
2016-05-25 12:10:00,48.29,48.4,48.27,48.39,68290.0,39.115,39.2041,39.0988,39.196,68290.0
2016-05-25 12:20:00,48.38,48.45,48.38,48.41,73949.0,39.1879,39.2446,39.1879,39.2122,73949.0
2016-05-25 12:30:00,48.4,48.41,48.35,48.38,47022.0,39.2041,39.2122,39.1636,39.1879,47022.0
2016-05-25 12:40:00,48.38,48.39,48.27,48.3,20050.0,39.1879,39.196,39.0988,39.1231,20050.0
2016-05-25 12:50:00,48.3,48.41,48.3,48.41,21523.0,39.1231,39.2122,39.1231,39.2122,21523.0
2016-05-25 13:00:00,48.41,48.46,48.39,48.42,33006.0,39.2122,39.2527,39.196,39.2203,33006.0
2016-05-25 13:10:00,48.43,48.43,48.35,48.35,23846.0,39.2284,39.2284,39.1636,39.1636,23846.0
2016-05-25 13:20:00,48.35,48.35,48.29,48.31,25711.0,39.1636,39.1636,39.115,39.1312,25711.0
2016-05-25 13:30:00,48.32,48.35,48.26,48.32,41029.0,39.1393,39.1636,39.0907,39.1393,41029.0
2016-05-25 13:40:00,48.31,48.36,48.28,48.34,20782.0,39.1312,39.1717,39.1069,39.1555,20782.0
2016-05-25 13:50:00,48.35,48.41,48.34,48.39,28742.0,39.1636,39.2122,39.1555,39.196,28742.0
2016-05-25 14:00:00,48.39,48.42,48.38,48.4,51863.0,39.196,39.2203,39.1879,39.2041,51863.0
2016-05-25 14:10:00,48.4,48.41,48.38,48.4,39905.0,39.2041,39.2122,39.1879,39.2041,39905.0
2016-05-25 14:20:00,48.39,48.43,48.35,48.37,54948.0,39.196,39.2284,39.1636,39.1798,54948.0
2016-05-25 14:30:00,48.36,48.37,48.3,48.35,33895.0,39.1717,39.1798,39.1231,39.1636,33895.0
2016-05-25 14:40:00,48.35,48.4,48.33,48.35,54869.0,39.1636,39.2041,39.1474,39.1636,54869.0
2016-05-25 14:50:00,48.35,48.38,48.3,48.37,47362.0,39.1636,39.1879,39.1231,39.1798,47362.0
2016-05-25 15:00:00,48.38,48.38,48.32,48.33,31533.0,39.1879,39.1879,39.1393,39.1474,31533.0
2016-05-25 15:10:00,48.34,48.41,48.32,48.41,54531.0,39.1555,39.2122,39.1393,39.2122,54531.0
2016-05-25 15:20:00,48.41,48.5,48.4,48.5,106386.0,39.2122,39.2851,39.2041,39.2851,106386.0
2016-05-25 15:30:00,48.5,48.5,48.45,48.48,48726.0,39.2851,39.2851,39.2446,39.2689,48726.0
2016-05-25 15:40:00,48.48,48.53,48.44,48.44,82402.0,39.2689,39.3094,39.2365,39.2365,82402.0
2016-05-25 15:50:00,48.44,48.49,48.39,48.39,215477.0,39.2365,39.277,39.196,39.196,215477.0
2016-05-26 09:30:00,49.23,49.55,49.15,49.37,95143.0,39.8764,40.1356,39.8116,39.9898,95143.0
2016-05-26 09:40:00,49.4,49.49,48.96,49.03,132028.0,40.0141,40.087,39.6577,39.7144,132028.0
2016-05-26 09:50:00,48.98,49.0,48.66,48.69,36499.0,39.6739,39.6901,39.4147,39.439,36499.0
2016-05-26 10:00:00,48.71,48.97,48.71,48.92,55128.0,39.4552,39.6658,39.4552,39.6253,55128.0
2016-05-26 10:10:00,48.92,48.97,48.73,48.73,64715.0,39.6253,39.6658,39.4714,39.4714,64715.0
2016-05-26 10:20:00,48.71,48.84,48.62,48.84,37055.0,39.4552,39.5605,39.3823,39.5605,37055.0
2016-05-26 10:30:00,48.86,48.88,48.52,48.62,32986.0,39.5767,39.5929,39.3013,39.3823,32986.0
2016-05-26 10:40:00,48.62,48.7,48.51,48.57,34991.0,39.3823,39.4471,39.2932,39.3418,34991.0
2016-05-26 10:50:00,48.56,48.56,48.33,48.38,35986.0,39.3337,39.3337,39.1474,39.1879,35986.0
2016-05-26 11:00:00,48.37,48.49,48.36,48.4,33671.0,39.1798,39.277,39.1717,39.2041,33671.0
2016-05-26 11:10:00,48.39,48.54,48.37,48.5,34891.0,39.196,39.3175,39.1798,39.2851,34891.0
2016-05-26 11:20:00,48.49,48.64,48.46,48.56,29396.0,39.277,39.3985,39.2527,39.3337,29396.0
2016-05-26 11:30:00,48.56,48.56,48.39,48.47,26889.0,39.3337,39.3337,39.196,39.2608,26889.0
2016-05-26 11:40:00,48.47,48.52,48.45,48.49,29708.0,39.2608,39.3013,39.2446,39.277,29708.0
2016-05-26 11:50:00,48.5,48.59,48.49,48.58,25580.0,39.2851,39.358,39.277,39.3499,25580.0
2016-05-26 12:00:00,48.58,48.66,48.55,48.6,26108.0,39.3499,39.4147,39.3256,39.3661,26108.0
2016-05-26 12:10:00,48.61,48.63,48.48,48.5,33656.0,39.3742,39.3904,39.2689,39.2851,33656.0
2016-05-26 12:20:00,48.5,48.61,48.5,48.6,46521.0,39.2851,39.3742,39.2851,39.3661,46521.0
2016-05-26 12:30:00,48.58,48.62,48.51,48.52,25164.0,39.3499,39.3823,39.2932,39.3013,25164.0
2016-05-26 12:40:00,48.52,48.53,48.43,48.51,16340.0,39.3013,39.3094,39.2284,39.2932,16340.0
2016-05-26 12:50:00,48.51,48.53,48.44,48.46,13843.0,39.2932,39.3094,39.2365,39.2527,13843.0
2016-05-26 13:00:00,48.47,48.48,48.37,48.43,25487.0,39.2608,39.2689,39.1798,39.2284,25487.0
2016-05-26 13:10:00,48.43,48.54,48.4,48.52,37812.0,39.2284,39.3175,39.2041,39.3013,37812.0
2016-05-26 13:20:00,48.52,48.52,48.43,48.45,20999.0,39.3013,39.3013,39.2284,39.2446,20999.0
2016-05-26 13:30:00,48.45,48.49,48.42,48.45,20409.0,39.2446,39.277,39.2203,39.2446,20409.0
2016-05-26 13:40:00,48.45,48.46,48.36,48.45,51744.0,39.2446,39.2527,39.1717,39.2446,51744.0
2016-05-26 13:50:00,48.45,48.48,48.43,48.45,24907.0,39.2446,39.2689,39.2284,39.2446,24907.0
2016-05-26 14:00:00,48.44,48.44,48.33,48.36,21211.0,39.2365,39.2365,39.1474,39.1717,21211.0
2016-05-26 14:10:00,48.36,48.4,48.34,48.39,16138.0,39.1717,39.2041,39.1555,39.196,16138.0
2016-05-26 14:20:00,48.4,48.44,48.36,48.38,23822.0,39.2041,39.2365,39.1717,39.1879,23822.0
2016-05-26 14:30:00,48.39,48.43,48.38,48.43,31037.0,39.196,39.2284,39.1879,39.2284,31037.0
2016-05-26 14:40:00,48.43,48.45,48.34,48.39,75037.0,39.2284,39.2446,39.1555,39.196,75037.0
2016-05-26 14:50:00,48.39,48.43,48.38,48.42,30467.0,39.196,39.2284,39.1879,39.2203,30467.0
2016-05-26 15:00:00,48.42,48.48,48.41,48.47,23356.0,39.2203,39.2689,39.2122,39.2608,23356.0
2016-05-26 15:10:00,48.47,48.5,48.43,48.48,34652.0,39.2608,39.2851,39.2284,39.2689,34652.0
2016-05-26 15:20:00,48.48,48.54,48.47,48.51,39963.0,39.2689,39.3175,39.2608,39.2932,39963.0
2016-05-26 15:30:00,48.52,48.52,48.47,48.51,43332.0,39.3013,39.3013,39.2608,39.2932,43332.0
2016-05-26 15:40:00,48.51,48.55,48.47,48.54,64353.0,39.2932,39.3256,39.2608,39.3175,64353.0
2016-05-26 15:50:00,48.54,48.56,48.5,48.52,150183.0,39.3175,39.3337,39.2851,39.3013,150183.0
2016-05-27 09:30:00,48.42,48.66,48.25,48.5,30485.0,39.2203,39.4147,39.0826,39.2851,30485.0
2016-05-27 09:40:00,48.48,48.59,48.43,48.44,26167.0,39.2689,39.358,39.2284,39.2365,26167.0
2016-05-27 09:50:00,48.44,48.52,48.22,48.39,50890.0,39.2365,39.3013,39.0583,39.196,50890.0
2016-05-27 10:00:00,48.39,48.39,48.1,48.13,56027.0,39.196,39.196,38.9611,38.9854,56027.0
2016-05-27 10:10:00,48.13,48.25,48.1,48.17,48059.0,38.9854,39.0826,38.9611,39.0178,48059.0
2016-05-27 10:20:00,48.18,48.31,48.12,48.18,30609.0,39.0259,39.1312,38.9773,39.0259,30609.0
2016-05-27 10:30:00,48.16,48.19,47.97,47.97,41530.0,39.0097,39.034,38.8558,38.8558,41530.0
2016-05-27 10:40:00,47.97,48.09,47.96,48.06,28352.0,38.8558,38.953,38.8477,38.9287,28352.0
2016-05-27 10:50:00,48.04,48.04,47.91,47.94,28215.0,38.9125,38.9125,38.8072,38.8315,28215.0
2016-05-27 11:00:00,47.95,47.97,47.81,47.83,31351.0,38.8396,38.8558,38.7262,38.7424,31351.0
2016-05-27 11:10:00,47.82,47.9,47.69,47.9,35512.0,38.7343,38.7991,38.629,38.7991,35512.0
2016-05-27 11:20:00,47.91,48.05,47.86,48.0,25113.0,38.8072,38.9206,38.7667,38.8801,25113.0
2016-05-27 11:30:00,48.0,48.14,47.96,48.12,24814.0,38.8801,38.9935,38.8477,38.9773,24814.0
2016-05-27 11:40:00,48.11,48.12,48.04,48.09,19686.0,38.9692,38.9773,38.9125,38.953,19686.0
2016-05-27 11:50:00,48.1,48.1,47.96,47.97,17442.0,38.9611,38.9611,38.8477,38.8558,17442.0
2016-05-27 12:00:00,47.99,48.09,47.97,48.06,13976.0,38.872,38.953,38.8558,38.9287,13976.0
2016-05-27 12:10:00,48.07,48.26,48.06,48.24,74238.0,38.9368,39.0907,38.9287,39.0745,74238.0
2016-05-27 12:20:00,48.25,48.33,48.23,48.28,30851.0,39.0826,39.1474,39.0664,39.1069,30851.0
2016-05-27 12:30:00,48.29,48.37,48.28,48.31,40080.0,39.115,39.1798,39.1069,39.1312,40080.0
2016-05-27 12:40:00,48.3,48.41,48.3,48.41,73868.0,39.1231,39.2122,39.1231,39.2122,73868.0
2016-05-27 12:50:00,48.39,48.41,48.36,48.38,26183.0,39.196,39.2122,39.1717,39.1879,26183.0
2016-05-27 13:00:00,48.37,48.41,48.34,48.38,95363.0,39.1798,39.2122,39.1555,39.1879,95363.0
2016-05-27 13:10:00,48.39,48.44,48.36,48.43,56716.0,39.196,39.2365,39.1717,39.2284,56716.0
2016-05-27 13:20:00,48.44,48.51,48.4,48.48,143330.0,39.2365,39.2932,39.2041,39.2689,143330.0
2016-05-27 13:30:00,48.49,48.52,48.37,48.38,115453.0,39.277,39.3013,39.1798,39.1879,115453.0
2016-05-27 13:40:00,48.38,48.51,48.25,48.49,95685.0,39.1879,39.2932,39.0826,39.277,95685.0
2016-05-27 13:50:00,48.49,48.5,48.41,48.42,246801.0,39.277,39.2851,39.2122,39.2203,246801.0
2016-05-27 14:00:00,48.42,48.45,48.32,48.33,41684.0,39.2203,39.2446,39.1393,39.1474,41684.0
2016-05-27 14:10:00,48.33,48.38,48.25,48.31,120770.0,39.1474,39.1879,39.0826,39.1312,120770.0
2016-05-27 14:20:00,48.31,48.5,48.29,48.4,68682.0,39.1312,39.2851,39.115,39.2041,68682.0
2016-05-27 14:30:00,48.4,48.41,48.31,48.35,43162.0,39.2041,39.2122,39.1312,39.1636,43162.0
2016-05-27 14:40:00,48.36,48.4,48.33,48.39,53670.0,39.1717,39.2041,39.1474,39.196,53670.0
2016-05-27 14:50:00,48.39,48.39,48.33,48.35,40057.0,39.196,39.196,39.1474,39.1636,40057.0
2016-05-27 15:00:00,48.35,48.36,48.27,48.35,58340.0,39.1636,39.1717,39.0988,39.1636,58340.0
2016-05-27 15:10:00,48.35,48.39,48.33,48.38,28536.0,39.1636,39.196,39.1474,39.1879,28536.0
2016-05-27 15:20:00,48.38,48.39,48.3,48.33,42856.0,39.1879,39.196,39.1231,39.1474,42856.0
2016-05-27 15:30:00,48.34,48.42,48.33,48.38,59283.0,39.1555,39.2203,39.1474,39.1879,59283.0
2016-05-27 15:40:00,48.37,48.41,48.35,48.36,81025.0,39.1798,39.2122,39.1636,39.1717,81025.0
2016-05-27 15:50:00,48.36,48.4,48.32,48.38,186763.0,39.1717,39.2041,39.1393,39.1879,186763.0
2016-05-31 09:30:00,48.61,48.83,48.26,48.74,39753.0,39.3742,39.5524,39.0907,39.4795,39753.0
2016-05-31 09:40:00,48.77,48.98,48.73,48.91,25105.0,39.5038,39.6739,39.4714,39.6172,25105.0
2016-05-31 09:50:00,48.91,48.97,48.7,48.71,29737.0,39.6172,39.6658,39.4471,39.4552,29737.0
2016-05-31 10:00:00,48.71,48.94,48.71,48.88,24255.0,39.4552,39.6415,39.4552,39.5929,24255.0
2016-05-31 10:10:00,48.88,49.03,48.83,48.93,43773.0,39.5929,39.7144,39.5524,39.6334,43773.0
2016-05-31 10:20:00,48.94,49.0,48.82,48.93,21682.0,39.6415,39.6901,39.5443,39.6334,21682.0
2016-05-31 10:30:00,48.94,48.99,48.7,48.71,32156.0,39.6415,39.682,39.4471,39.4552,32156.0
2016-05-31 10:40:00,48.71,48.81,48.65,48.76,24414.0,39.4552,39.5362,39.4066,39.4957,24414.0
2016-05-31 10:50:00,48.76,48.79,48.6,48.61,32798.0,39.4957,39.52,39.3661,39.3742,32798.0
2016-05-31 11:00:00,48.6,48.64,48.45,48.47,33150.0,39.3661,39.3985,39.2446,39.2608,33150.0
2016-05-31 11:10:00,48.47,48.53,48.37,48.52,34796.0,39.2608,39.3094,39.1798,39.3013,34796.0
2016-05-31 11:20:00,48.52,48.54,48.33,48.34,15730.0,39.3013,39.3175,39.1474,39.1555,15730.0
2016-05-31 11:30:00,48.33,48.36,48.27,48.33,23181.0,39.1474,39.1717,39.0988,39.1474,23181.0
2016-05-31 11:40:00,48.36,48.47,48.36,48.42,18817.0,39.1717,39.2608,39.1717,39.2203,18817.0
2016-05-31 11:50:00,48.41,48.5,48.39,48.45,18930.0,39.2122,39.2851,39.196,39.2446,18930.0
2016-05-31 12:00:00,48.46,48.49,48.37,48.4,13823.0,39.2527,39.277,39.1798,39.2041,13823.0
2016-05-31 12:10:00,48.39,48.41,48.35,48.4,23925.0,39.196,39.2122,39.1636,39.2041,23925.0
2016-05-31 12:20:00,48.4,48.45,48.38,48.4,14489.0,39.2041,39.2446,39.1879,39.2041,14489.0
2016-05-31 12:30:00,48.42,48.46,48.39,48.45,16766.0,39.2203,39.2527,39.196,39.2446,16766.0
2016-05-31 12:40:00,48.45,48.48,48.39,48.43,17852.0,39.2446,39.2689,39.196,39.2284,17852.0
2016-05-31 12:50:00,48.43,48.5,48.39,48.45,14186.0,39.2284,39.2851,39.196,39.2446,14186.0
2016-05-31 13:00:00,48.45,48.47,48.37,48.37,17816.0,39.2446,39.2608,39.1798,39.1798,17816.0
2016-05-31 13:10:00,48.37,48.45,48.37,48.41,19693.0,39.1798,39.2446,39.1798,39.2122,19693.0
2016-05-31 13:20:00,48.41,48.53,48.4,48.52,18739.0,39.2122,39.3094,39.2041,39.3013,18739.0
2016-05-31 13:30:00,48.52,48.55,48.48,48.48,17099.0,39.3013,39.3256,39.2689,39.2689,17099.0
2016-05-31 13:40:00,48.48,48.5,48.44,48.45,13183.0,39.2689,39.2851,39.2365,39.2446,13183.0
2016-05-31 13:50:00,48.46,48.52,48.42,48.46,14285.0,39.2527,39.3013,39.2203,39.2527,14285.0
2016-05-31 14:00:00,48.48,48.5,48.34,48.34,28629.0,39.2689,39.2851,39.1555,39.1555,28629.0
2016-05-31 14:10:00,48.33,48.35,48.2,48.23,23236.0,39.1474,39.1636,39.0421,39.0664,23236.0
2016-05-31 14:20:00,48.22,48.29,48.17,48.21,34077.0,39.0583,39.115,39.0178,39.0502,34077.0
2016-05-31 14:30:00,48.22,48.26,48.22,48.26,23882.0,39.0583,39.0907,39.0583,39.0907,23882.0
2016-05-31 14:40:00,48.26,48.26,48.19,48.24,32404.0,39.0907,39.0907,39.034,39.0745,32404.0
2016-05-31 14:50:00,48.24,48.29,48.21,48.22,38127.0,39.0745,39.115,39.0502,39.0583,38127.0
2016-05-31 15:00:00,48.22,48.24,48.13,48.18,45649.0,39.0583,39.0745,38.9854,39.0259,45649.0
2016-05-31 15:10:00,48.19,48.36,48.19,48.35,43295.0,39.034,39.1717,39.034,39.1636,43295.0
2016-05-31 15:20:00,48.36,48.37,48.3,48.34,42853.0,39.1717,39.1798,39.1231,39.1555,42853.0
2016-05-31 15:30:00,48.34,48.43,48.34,48.41,44766.0,39.1555,39.2284,39.1555,39.2122,44766.0
2016-05-31 15:40:00,48.42,48.51,48.39,48.51,117570.0,39.2203,39.2932,39.196,39.2932,117570.0
2016-05-31 15:50:00,48.51,48.57,48.5,48.5,301173.0,39.2932,39.3418,39.2851,39.2851,301173.0
2016-06-01 09:30:00,48.07,48.31,47.94,48.07,54381.0,38.9368,39.1312,38.8315,38.9368,54381.0
2016-06-01 09:40:00,48.06,48.32,47.96,48.25,64005.0,38.9287,39.1393,38.8477,39.0826,64005.0
2016-06-01 09:50:00,48.2,48.25,47.94,48.07,46429.0,39.0421,39.0826,38.8315,38.9368,46429.0
2016-06-01 10:00:00,48.09,48.22,47.91,48.19,76573.0,38.953,39.0583,38.8072,39.034,76573.0
2016-06-01 10:10:00,48.21,48.23,48.03,48.07,61405.0,39.0502,39.0664,38.9044,38.9368,61405.0
2016-06-01 10:20:00,48.06,48.16,48.04,48.16,35069.0,38.9287,39.0097,38.9125,39.0097,35069.0
2016-06-01 10:30:00,48.13,48.18,48.08,48.09,36684.0,38.9854,39.0259,38.9449,38.953,36684.0
2016-06-01 10:40:00,48.08,48.27,48.05,48.2,49834.0,38.9449,39.0988,38.9206,39.0421,49834.0
2016-06-01 10:50:00,48.21,48.32,48.2,48.28,32270.0,39.0502,39.1393,39.0421,39.1069,32270.0
2016-06-01 11:00:00,48.28,48.4,48.24,48.37,31220.0,39.1069,39.2041,39.0745,39.1798,31220.0
2016-06-01 11:10:00,48.35,48.57,48.34,48.49,44823.0,39.1636,39.3418,39.1555,39.277,44823.0
2016-06-01 11:20:00,48.5,48.53,48.42,48.46,28535.0,39.2851,39.3094,39.2203,39.2527,28535.0
2016-06-01 11:30:00,48.45,48.56,48.42,48.45,35278.0,39.2446,39.3337,39.2203,39.2446,35278.0
2016-06-01 11:40:00,48.44,48.54,48.42,48.49,102322.0,39.2365,39.3175,39.2203,39.277,102322.0
2016-06-01 11:50:00,48.49,48.58,48.45,48.54,47986.0,39.277,39.3499,39.2446,39.3175,47986.0
2016-06-01 12:00:00,48.54,48.62,48.52,48.6,33497.0,39.3175,39.3823,39.3013,39.3661,33497.0
2016-06-01 12:10:00,48.6,48.64,48.59,48.62,38009.0,39.3661,39.3985,39.358,39.3823,38009.0
2016-06-01 12:20:00,48.62,48.66,48.57,48.64,21406.0,39.3823,39.4147,39.3418,39.3985,21406.0
2016-06-01 12:30:00,48.65,48.66,48.55,48.55,39090.0,39.4066,39.4147,39.3256,39.3256,39090.0
2016-06-01 12:40:00,48.55,48.6,48.53,48.59,18226.0,39.3256,39.3661,39.3094,39.358,18226.0
2016-06-01 12:50:00,48.59,48.68,48.57,48.66,42037.0,39.358,39.4309,39.3418,39.4147,42037.0
2016-06-01 13:00:00,48.65,48.73,48.65,48.67,34397.0,39.4066,39.4714,39.4066,39.4228,34397.0
2016-06-01 13:10:00,48.67,48.69,48.54,48.55,20338.0,39.4228,39.439,39.3175,39.3256,20338.0
2016-06-01 13:20:00,48.55,48.61,48.55,48.57,21116.0,39.3256,39.3742,39.3256,39.3418,21116.0
2016-06-01 13:30:00,48.57,48.6,48.55,48.59,25262.0,39.3418,39.3661,39.3256,39.358,25262.0
2016-06-01 13:40:00,48.58,48.6,48.56,48.58,22646.0,39.3499,39.3661,39.3337,39.3499,22646.0
2016-06-01 13:50:00,48.58,48.58,48.49,48.53,42598.0,39.3499,39.3499,39.277,39.3094,42598.0
2016-06-01 14:00:00,48.53,48.53,48.45,48.48,20023.0,39.3094,39.3094,39.2446,39.2689,20023.0
2016-06-01 14:10:00,48.47,48.62,48.47,48.61,26156.0,39.2608,39.3823,39.2608,39.3742,26156.0
2016-06-01 14:20:00,48.62,48.65,48.59,48.64,22574.0,39.3823,39.4066,39.358,39.3985,22574.0
2016-06-01 14:30:00,48.64,48.73,48.64,48.66,32517.0,39.3985,39.4714,39.3985,39.4147,32517.0
2016-06-01 14:40:00,48.66,48.74,48.65,48.74,26955.0,39.4147,39.4795,39.4066,39.4795,26955.0
2016-06-01 14:50:00,48.73,48.77,48.71,48.75,32942.0,39.4714,39.5038,39.4552,39.4876,32942.0
2016-06-01 15:00:00,48.75,48.76,48.71,48.74,27168.0,39.4876,39.4957,39.4552,39.4795,27168.0
2016-06-01 15:10:00,48.75,48.8,48.74,48.79,38579.0,39.4876,39.5281,39.4795,39.52,38579.0
2016-06-01 15:20:00,48.8,48.88,48.78,48.84,39502.0,39.5281,39.5929,39.5119,39.5605,39502.0
2016-06-01 15:30:00,48.85,48.85,48.81,48.85,41273.0,39.5686,39.5686,39.5362,39.5686,41273.0
2016-06-01 15:40:00,48.84,48.84,48.77,48.77,42252.0,39.5605,39.5605,39.5038,39.5038,42252.0
2016-06-01 15:50:00,48.77,48.8,48.76,48.78,105404.0,39.5038,39.5281,39.4957,39.5119,105404.0
2016-06-02 09:30:00,48.52,48.69,48.39,48.66,43013.0,39.3013,39.439,39.196,39.4147,43013.0
2016-06-02 09:40:00,48.69,48.79,48.59,48.65,32737.0,39.439,39.52,39.358,39.4066,32737.0
2016-06-02 09:50:00,48.63,48.74,48.57,48.73,21633.0,39.3904,39.4795,39.3418,39.4714,21633.0
2016-06-02 10:00:00,48.74,48.8,48.65,48.66,65501.0,39.4795,39.5281,39.4066,39.4147,65501.0
2016-06-02 10:10:00,48.66,48.77,48.65,48.68,84353.0,39.4147,39.5038,39.4066,39.4309,84353.0
2016-06-02 10:20:00,48.67,48.74,48.6,48.61,40357.0,39.4228,39.4795,39.3661,39.3742,40357.0
2016-06-02 10:30:00,48.6,48.69,48.57,48.68,61104.0,39.3661,39.439,39.3418,39.4309,61104.0
2016-06-02 10:40:00,48.67,48.77,48.63,48.71,28991.0,39.4228,39.5038,39.3904,39.4552,28991.0
2016-06-02 10:50:00,48.7,48.85,48.7,48.83,25984.0,39.4471,39.5686,39.4471,39.5524,25984.0
2016-06-02 11:00:00,48.85,48.96,48.85,48.95,32960.0,39.5686,39.6577,39.5686,39.6496,32960.0
2016-06-02 11:10:00,48.96,49.02,48.88,48.89,21222.0,39.6577,39.7063,39.5929,39.601,21222.0
2016-06-02 11:20:00,48.89,48.98,48.88,48.94,46152.0,39.601,39.6739,39.5929,39.6415,46152.0
2016-06-02 11:30:00,48.94,48.97,48.86,48.88,28087.0,39.6415,39.6658,39.5767,39.5929,28087.0
2016-06-02 11:40:00,48.88,48.98,48.88,48.95,27574.0,39.5929,39.6739,39.5929,39.6496,27574.0
2016-06-02 11:50:00,48.95,49.07,48.93,49.02,30675.0,39.6496,39.7468,39.6334,39.7063,30675.0
2016-06-02 12:00:00,49.04,49.05,49.01,49.03,18784.0,39.7225,39.7306,39.6982,39.7144,18784.0
2016-06-02 12:10:00,49.02,49.02,48.95,49.0,27747.0,39.7063,39.7063,39.6496,39.6901,27747.0
2016-06-02 12:20:00,49.0,49.04,48.98,48.98,19461.0,39.6901,39.7225,39.6739,39.6739,19461.0
2016-06-02 12:30:00,48.99,49.0,48.92,48.92,38940.0,39.682,39.6901,39.6253,39.6253,38940.0
2016-06-02 12:40:00,48.93,48.98,48.93,48.94,42103.0,39.6334,39.6739,39.6334,39.6415,42103.0
2016-06-02 12:50:00,48.94,48.99,48.94,48.98,15161.0,39.6415,39.682,39.6415,39.6739,15161.0
2016-06-02 13:00:00,48.98,49.06,48.98,49.03,20288.0,39.6739,39.7387,39.6739,39.7144,20288.0
2016-06-02 13:10:00,49.04,49.07,49.02,49.07,20089.0,39.7225,39.7468,39.7063,39.7468,20089.0
2016-06-02 13:20:00,49.07,49.08,48.98,48.99,25616.0,39.7468,39.7549,39.6739,39.682,25616.0
2016-06-02 13:30:00,49.0,49.03,48.99,49.01,33349.0,39.6901,39.7144,39.682,39.6982,33349.0
2016-06-02 13:40:00,49.01,49.06,48.99,49.06,47114.0,39.6982,39.7387,39.682,39.7387,47114.0
2016-06-02 13:50:00,49.05,49.06,49.01,49.04,23171.0,39.7306,39.7387,39.6982,39.7225,23171.0
2016-06-02 14:00:00,49.05,49.08,49.04,49.06,29894.0,39.7306,39.7549,39.7225,39.7387,29894.0
2016-06-02 14:10:00,49.06,49.06,49.01,49.02,30701.0,39.7387,39.7387,39.6982,39.7063,30701.0
2016-06-02 14:20:00,49.02,49.03,48.94,48.95,29791.0,39.7063,39.7144,39.6415,39.6496,29791.0
2016-06-02 14:30:00,48.94,48.99,48.91,48.97,27973.0,39.6415,39.682,39.6172,39.6658,27973.0
2016-06-02 14:40:00,48.96,48.98,48.91,48.91,30382.0,39.6577,39.6739,39.6172,39.6172,30382.0
2016-06-02 14:50:00,48.91,48.95,48.91,48.94,29791.0,39.6172,39.6496,39.6172,39.6415,29791.0
2016-06-02 15:00:00,48.95,48.97,48.92,48.93,27994.0,39.6496,39.6658,39.6253,39.6334,27994.0
2016-06-02 15:10:00,48.94,48.97,48.91,48.97,46739.0,39.6415,39.6658,39.6172,39.6658,46739.0
2016-06-02 15:20:00,48.98,49.04,48.96,49.04,35554.0,39.6739,39.7225,39.6577,39.7225,35554.0
2016-06-02 15:30:00,49.05,49.08,49.04,49.07,39463.0,39.7306,39.7549,39.7225,39.7468,39463.0
2016-06-02 15:40:00,49.07,49.09,49.04,49.07,53225.0,39.7468,39.763,39.7225,39.7468,53225.0
2016-06-02 15:50:00,49.07,49.16,49.06,49.15,152222.0,39.7468,39.8197,39.7387,39.8116,152222.0
2016-06-03 09:30:00,49.32,49.45,48.88,49.38,64383.0,39.9493,40.0546,39.5929,39.9979,64383.0
2016-06-03 09:40:00,49.37,49.64,49.37,49.58,130008.0,39.9898,40.2085,39.9898,40.1599,130008.0
2016-06-03 09:50:00,49.59,49.61,49.37,49.41,54280.0,40.168,40.1842,39.9898,40.0222,54280.0
2016-06-03 10:00:00,49.41,49.46,49.35,49.39,49757.0,40.0222,40.0627,39.9736,40.006,49757.0
2016-06-03 10:10:00,49.4,49.41,49.17,49.22,50635.0,40.0141,40.0222,39.8278,39.8683,50635.0
2016-06-03 10:20:00,49.23,49.28,49.15,49.18,86368.0,39.8764,39.9169,39.8116,39.8359,86368.0
2016-06-03 10:30:00,49.16,49.3,49.12,49.3,111105.0,39.8197,39.9331,39.7873,39.9331,111105.0
2016-06-03 10:40:00,49.31,49.39,49.26,49.38,72141.0,39.9412,40.006,39.9007,39.9979,72141.0
2016-06-03 10:50:00,49.39,49.61,49.34,49.5,103462.0,40.006,40.1842,39.9655,40.0951,103462.0
2016-06-03 11:00:00,49.51,49.66,49.51,49.54,70691.0,40.1032,40.2247,40.1032,40.1275,70691.0
2016-06-03 11:10:00,49.54,49.77,49.54,49.72,122277.0,40.1275,40.3138,40.1275,40.2733,122277.0
2016-06-03 11:20:00,49.72,49.73,49.64,49.7,43941.0,40.2733,40.2814,40.2085,40.2571,43941.0
2016-06-03 11:30:00,49.71,49.71,49.61,49.64,32414.0,40.2652,40.2652,40.1842,40.2085,32414.0
2016-06-03 11:40:00,49.65,49.69,49.64,49.69,40313.0,40.2166,40.249,40.2085,40.249,40313.0
2016-06-03 11:50:00,49.69,49.69,49.61,49.67,37123.0,40.249,40.249,40.1842,40.2328,37123.0
2016-06-03 12:00:00,49.66,49.66,49.58,49.58,21101.0,40.2247,40.2247,40.1599,40.1599,21101.0
2016-06-03 12:10:00,49.58,49.63,49.56,49.62,33977.0,40.1599,40.2004,40.1437,40.1923,33977.0
2016-06-03 12:20:00,49.6,49.65,49.6,49.63,14809.0,40.1761,40.2166,40.1761,40.2004,14809.0
2016-06-03 12:30:00,49.63,49.66,49.59,49.6,26813.0,40.2004,40.2247,40.168,40.1761,26813.0
2016-06-03 12:40:00,49.6,49.65,49.58,49.59,38251.0,40.1761,40.2166,40.1599,40.168,38251.0
2016-06-03 12:50:00,49.57,49.59,49.47,49.47,27859.0,40.1518,40.168,40.0708,40.0708,27859.0
2016-06-03 13:00:00,49.47,49.48,49.38,49.41,39043.0,40.0708,40.0789,39.9979,40.0222,39043.0
2016-06-03 13:10:00,49.41,49.53,49.4,49.52,27022.0,40.0222,40.1194,40.0141,40.1113,27022.0
2016-06-03 13:20:00,49.51,49.53,49.48,49.51,14001.0,40.1032,40.1194,40.0789,40.1032,14001.0
2016-06-03 13:30:00,49.51,49.51,49.41,49.44,44780.0,40.1032,40.1032,40.0222,40.0465,44780.0
2016-06-03 13:40:00,49.44,49.58,49.43,49.53,27855.0,40.0465,40.1599,40.0384,40.1194,27855.0
2016-06-03 13:50:00,49.53,49.56,49.51,49.53,23194.0,40.1194,40.1437,40.1032,40.1194,23194.0
2016-06-03 14:00:00,49.53,49.53,49.49,49.49,20821.0,40.1194,40.1194,40.087,40.087,20821.0
2016-06-03 14:10:00,49.49,49.56,49.48,49.56,59920.0,40.087,40.1437,40.0789,40.1437,59920.0
2016-06-03 14:20:00,49.56,49.74,49.54,49.72,66314.0,40.1437,40.2895,40.1275,40.2733,66314.0
2016-06-03 14:30:00,49.71,49.77,49.68,49.76,76137.0,40.2652,40.3138,40.2409,40.3057,76137.0
2016-06-03 14:40:00,49.77,49.83,49.75,49.79,39877.0,40.3138,40.3624,40.2976,40.33,39877.0
2016-06-03 14:50:00,49.79,49.9,49.79,49.81,34788.0,40.33,40.4191,40.33,40.3462,34788.0
2016-06-03 15:00:00,49.81,49.81,49.77,49.81,51296.0,40.3462,40.3462,40.3138,40.3462,51296.0
2016-06-03 15:10:00,49.82,49.84,49.76,49.77,61880.0,40.3543,40.3705,40.3057,40.3138,61880.0
2016-06-03 15:20:00,49.77,49.83,49.76,49.82,63950.0,40.3138,40.3624,40.3057,40.3543,63950.0
2016-06-03 15:30:00,49.82,49.82,49.78,49.81,59987.0,40.3543,40.3543,40.3219,40.3462,59987.0
2016-06-03 15:40:00,49.8,49.85,49.79,49.85,110801.0,40.3381,40.3786,40.33,40.3786,110801.0
2016-06-03 15:50:00,49.85,49.91,49.84,49.88,165120.0,40.3786,40.4272,40.3705,40.4029,165120.0
2016-06-06 09:30:00,49.89,50.18,49.8,50.16,80361.0,40.411,40.6459,40.3381,40.6297,80361.0
2016-06-06 09:40:00,50.14,50.45,50.14,50.42,36905.0,40.6135,40.8646,40.6135,40.8403,36905.0
2016-06-06 09:50:00,50.4,50.47,50.31,50.43,47480.0,40.8241,40.8808,40.7512,40.8484,47480.0
2016-06-06 10:00:00,50.45,50.47,50.29,50.37,34300.0,40.8646,40.8808,40.735,40.7998,34300.0
2016-06-06 10:10:00,50.38,50.49,50.33,50.46,35439.0,40.8079,40.897,40.7674,40.8727,35439.0
2016-06-06 10:20:00,50.47,50.47,50.39,50.41,27433.0,40.8808,40.8808,40.816,40.8322,27433.0
2016-06-06 10:30:00,50.41,50.5,50.41,50.45,39070.0,40.8322,40.9051,40.8322,40.8646,39070.0
2016-06-06 10:40:00,50.45,50.49,50.34,50.35,38536.0,40.8646,40.897,40.7755,40.7836,38536.0
2016-06-06 10:50:00,50.35,50.38,50.3,50.36,27281.0,40.7836,40.8079,40.7431,40.7917,27281.0
2016-06-06 11:00:00,50.36,50.36,50.24,50.26,38896.0,40.7917,40.7917,40.6945,40.7107,38896.0
2016-06-06 11:10:00,50.26,50.27,50.18,50.18,44024.0,40.7107,40.7188,40.6459,40.6459,44024.0
2016-06-06 11:20:00,50.19,50.2,50.1,50.16,26469.0,40.654,40.6621,40.5811,40.6297,26469.0
2016-06-06 11:30:00,50.16,50.17,50.11,50.12,27634.0,40.6297,40.6378,40.5892,40.5973,27634.0
2016-06-06 11:40:00,50.12,50.14,50.03,50.07,33309.0,40.5973,40.6135,40.5244,40.5568,33309.0
2016-06-06 11:50:00,50.07,50.09,49.97,49.98,23252.0,40.5568,40.573,40.4758,40.4839,23252.0
2016-06-06 12:00:00,49.98,50.03,49.95,50.03,17908.0,40.4839,40.5244,40.4596,40.5244,17908.0
2016-06-06 12:10:00,50.03,50.05,49.96,49.99,27381.0,40.5244,40.5406,40.4677,40.492,27381.0
2016-06-06 12:20:00,49.99,50.05,49.97,50.04,18445.0,40.492,40.5406,40.4758,40.5325,18445.0
2016-06-06 12:30:00,50.04,50.11,49.94,50.05,37321.0,40.5325,40.5892,40.4515,40.5406,37321.0
2016-06-06 12:40:00,50.05,50.1,49.94,49.97,36521.0,40.5406,40.5811,40.4515,40.4758,36521.0
2016-06-06 12:50:00,49.97,49.97,49.86,49.93,32330.0,40.4758,40.4758,40.3867,40.4434,32330.0
2016-06-06 13:00:00,49.95,50.0,49.91,49.99,25207.0,40.4596,40.5001,40.4272,40.492,25207.0
2016-06-06 13:10:00,50.0,50.06,49.96,50.01,31514.0,40.5001,40.5487,40.4677,40.5082,31514.0
2016-06-06 13:20:00,50.0,50.05,49.98,49.98,24877.0,40.5001,40.5406,40.4839,40.4839,24877.0
2016-06-06 13:30:00,49.98,49.99,49.95,49.99,17857.0,40.4839,40.492,40.4596,40.492,17857.0
2016-06-06 13:40:00,49.99,50.02,49.99,50.02,12115.0,40.492,40.5163,40.492,40.5163,12115.0
2016-06-06 13:50:00,50.02,50.12,50.01,50.11,23672.0,40.5163,40.5973,40.5082,40.5892,23672.0
2016-06-06 14:00:00,50.11,50.13,50.05,50.09,18222.0,40.5892,40.6054,40.5406,40.573,18222.0
2016-06-06 14:10:00,50.1,50.21,50.1,50.21,24904.0,40.5811,40.6702,40.5811,40.6702,24904.0
2016-06-06 14:20:00,50.21,50.23,50.17,50.22,42696.0,40.6702,40.6864,40.6378,40.6783,42696.0
2016-06-06 14:30:00,50.22,50.25,50.18,50.21,27662.0,40.6783,40.7026,40.6459,40.6702,27662.0
2016-06-06 14:40:00,50.21,50.25,50.18,50.19,24883.0,40.6702,40.7026,40.6459,40.654,24883.0
2016-06-06 14:50:00,50.2,50.29,50.19,50.26,75231.0,40.6621,40.735,40.654,40.7107,75231.0
2016-06-06 15:00:00,50.27,50.3,50.24,50.3,61621.0,40.7188,40.7431,40.6945,40.7431,61621.0
2016-06-06 15:10:00,50.3,50.35,50.28,50.3,39783.0,40.7431,40.7836,40.7269,40.7431,39783.0
2016-06-06 15:20:00,50.3,50.4,50.3,50.38,71561.0,40.7431,40.8241,40.7431,40.8079,71561.0
2016-06-06 15:30:00,50.39,50.42,50.36,50.4,47665.0,40.816,40.8403,40.7917,40.8241,47665.0
2016-06-06 15:40:00,50.4,50.47,50.4,50.44,88335.0,40.8241,40.8808,40.8241,40.8565,88335.0
2016-06-06 15:50:00,50.44,50.45,50.38,50.42,130836.0,40.8565,40.8646,40.8079,40.8403,130836.0
2016-06-07 09:30:00,50.26,50.48,50.13,50.48,48433.0,40.7107,40.8889,40.6054,40.8889,48433.0
2016-06-07 09:40:00,50.46,50.49,50.22,50.24,33836.0,40.8727,40.897,40.6783,40.6945,33836.0
2016-06-07 09:50:00,50.24,50.41,50.23,50.41,48228.0,40.6945,40.8322,40.6864,40.8322,48228.0
2016-06-07 10:00:00,50.41,50.49,50.4,50.41,68877.0,40.8322,40.897,40.8241,40.8322,68877.0
2016-06-07 10:10:00,50.42,50.54,50.4,50.53,42940.0,40.8403,40.9375,40.8241,40.9294,42940.0
2016-06-07 10:20:00,50.55,50.65,50.5,50.62,35921.0,40.9456,41.0266,40.9051,41.0023,35921.0
2016-06-07 10:30:00,50.63,50.63,50.49,50.52,34325.0,41.0104,41.0104,40.897,40.9213,34325.0
2016-06-07 10:40:00,50.52,50.58,50.49,50.49,23856.0,40.9213,40.9699,40.897,40.897,23856.0
2016-06-07 10:50:00,50.49,50.54,50.45,50.5,28594.0,40.897,40.9375,40.8646,40.9051,28594.0
2016-06-07 11:00:00,50.49,50.55,50.48,50.52,33685.0,40.897,40.9456,40.8889,40.9213,33685.0
2016-06-07 11:10:00,50.5,50.51,50.43,50.45,30618.0,40.9051,40.9132,40.8484,40.8646,30618.0
2016-06-07 11:20:00,50.44,50.53,50.44,50.53,17468.0,40.8565,40.9294,40.8565,40.9294,17468.0
2016-06-07 11:30:00,50.53,50.56,50.46,50.47,21360.0,40.9294,40.9537,40.8727,40.8808,21360.0
2016-06-07 11:40:00,50.45,50.47,50.4,50.4,16642.0,40.8646,40.8808,40.8241,40.8241,16642.0
2016-06-07 11:50:00,50.4,50.49,50.36,50.37,19698.0,40.8241,40.897,40.7917,40.7998,19698.0
2016-06-07 12:00:00,50.36,50.42,50.35,50.4,20010.0,40.7917,40.8403,40.7836,40.8241,20010.0
2016-06-07 12:10:00,50.4,50.48,50.38,50.47,19610.0,40.8241,40.8889,40.8079,40.8808,19610.0
2016-06-07 12:20:00,50.48,50.55,50.46,50.52,26665.0,40.8889,40.9456,40.8727,40.9213,26665.0
2016-06-07 12:30:00,50.52,50.55,50.49,50.52,32045.0,40.9213,40.9456,40.897,40.9213,32045.0
2016-06-07 12:40:00,50.52,50.55,50.39,50.43,161104.0,40.9213,40.9456,40.816,40.8484,161104.0
2016-06-07 12:50:00,50.43,50.48,50.42,50.48,281820.0,40.8484,40.8889,40.8403,40.8889,281820.0
2016-06-07 13:00:00,50.48,50.55,50.44,50.53,56181.0,40.8889,40.9456,40.8565,40.9294,56181.0
2016-06-07 13:10:00,50.54,50.55,50.46,50.51,32817.0,40.9375,40.9456,40.8727,40.9132,32817.0
2016-06-07 13:20:00,50.51,50.58,50.5,50.58,41276.0,40.9132,40.9699,40.9051,40.9699,41276.0
2016-06-07 13:30:00,50.58,50.63,50.56,50.58,15985.0,40.9699,41.0104,40.9537,40.9699,15985.0
2016-06-07 13:40:00,50.57,50.65,50.54,50.62,54239.0,40.9618,41.0266,40.9375,41.0023,54239.0
2016-06-07 13:50:00,50.63,50.63,50.58,50.59,20600.0,41.0104,41.0104,40.9699,40.978,20600.0
2016-06-07 14:00:00,50.59,50.64,50.58,50.63,16002.0,40.978,41.0185,40.9699,41.0104,16002.0
2016-06-07 14:10:00,50.63,50.64,50.55,50.58,29081.0,41.0104,41.0185,40.9456,40.9699,29081.0
2016-06-07 14:20:00,50.58,50.59,50.54,50.57,22901.0,40.9699,40.978,40.9375,40.9618,22901.0
2016-06-07 14:30:00,50.57,50.58,50.5,50.5,25721.0,40.9618,40.9699,40.9051,40.9051,25721.0
2016-06-07 14:40:00,50.5,50.51,50.46,50.48,22727.0,40.9051,40.9132,40.8727,40.8889,22727.0
2016-06-07 14:50:00,50.48,50.48,50.43,50.44,21767.0,40.8889,40.8889,40.8484,40.8565,21767.0
2016-06-07 15:00:00,50.43,50.46,50.4,50.43,20045.0,40.8484,40.8727,40.8241,40.8484,20045.0
2016-06-07 15:10:00,50.42,50.42,50.38,50.38,21436.0,40.8403,40.8403,40.8079,40.8079,21436.0
2016-06-07 15:20:00,50.39,50.42,50.37,50.39,27101.0,40.816,40.8403,40.7998,40.816,27101.0
2016-06-07 15:30:00,50.4,50.44,50.36,50.38,38558.0,40.8241,40.8565,40.7917,40.8079,38558.0
2016-06-07 15:40:00,50.39,50.41,50.35,50.35,50322.0,40.816,40.8322,40.7836,40.7836,50322.0
2016-06-07 15:50:00,50.35,50.38,50.35,50.37,83205.0,40.7836,40.8079,40.7836,40.7998,83205.0
2016-06-08 09:30:00,50.98,51.48,50.94,51.47,152554.0,41.2939,41.6989,41.2615,41.6908,152554.0
2016-06-08 09:40:00,51.45,51.82,51.4,51.71,201317.0,41.6746,41.9743,41.6341,41.8852,201317.0
2016-06-08 09:50:00,51.71,51.81,51.68,51.7,60853.0,41.8852,41.9662,41.8609,41.8771,60853.0
2016-06-08 10:00:00,51.71,51.71,51.55,51.68,39020.0,41.8852,41.8852,41.7556,41.8609,39020.0
2016-06-08 10:10:00,51.67,51.71,51.43,51.49,69389.0,41.8528,41.8852,41.6584,41.707,69389.0
2016-06-08 10:20:00,51.5,51.63,51.48,51.58,102895.0,41.7151,41.8204,41.6989,41.7799,102895.0
2016-06-08 10:30:00,51.57,51.84,51.53,51.81,97309.0,41.7718,41.9905,41.7394,41.9662,97309.0
2016-06-08 10:40:00,51.8,51.93,51.76,51.79,101744.0,41.9581,42.0634,41.9257,41.95,101744.0
2016-06-08 10:50:00,51.8,51.96,51.77,51.93,70263.0,41.9581,42.0877,41.9338,42.0634,70263.0
2016-06-08 11:00:00,51.93,51.94,51.66,51.69,49791.0,42.0634,42.0715,41.8447,41.869,49791.0
2016-06-08 11:10:00,51.71,51.79,51.67,51.7,124872.0,41.8852,41.95,41.8528,41.8771,124872.0
2016-06-08 11:20:00,51.7,51.71,51.64,51.69,53304.0,41.8771,41.8852,41.8285,41.869,53304.0
2016-06-08 11:30:00,51.69,51.95,51.68,51.94,62640.0,41.869,42.0796,41.8609,42.0715,62640.0
2016-06-08 11:40:00,51.95,51.98,51.88,51.93,27743.0,42.0796,42.1039,42.0229,42.0634,27743.0
2016-06-08 11:50:00,51.92,51.92,51.78,51.85,35273.0,42.0553,42.0553,41.9419,41.9986,35273.0
2016-06-08 12:00:00,51.86,51.92,51.83,51.89,38026.0,42.0067,42.0553,41.9824,42.031,38026.0
2016-06-08 12:10:00,51.89,51.95,51.81,51.82,18770.0,42.031,42.0796,41.9662,41.9743,18770.0
2016-06-08 12:20:00,51.81,51.88,51.79,51.84,19729.0,41.9662,42.0229,41.95,41.9905,19729.0
2016-06-08 12:30:00,51.85,51.85,51.75,51.78,20507.0,41.9986,41.9986,41.9176,41.9419,20507.0
2016-06-08 12:40:00,51.78,51.89,51.76,51.89,96411.0,41.9419,42.031,41.9257,42.031,96411.0
2016-06-08 12:50:00,51.89,51.9,51.74,51.82,70458.0,42.031,42.0391,41.9095,41.9743,70458.0
2016-06-08 13:00:00,51.82,51.87,51.75,51.78,59926.0,41.9743,42.0148,41.9176,41.9419,59926.0
2016-06-08 13:10:00,51.78,51.88,51.77,51.82,27576.0,41.9419,42.0229,41.9338,41.9743,27576.0
2016-06-08 13:20:00,51.82,51.84,51.74,51.76,23194.0,41.9743,41.9905,41.9095,41.9257,23194.0
2016-06-08 13:30:00,51.76,51.81,51.74,51.81,66747.0,41.9257,41.9662,41.9095,41.9662,66747.0
2016-06-08 13:40:00,51.81,51.85,51.77,51.85,59119.0,41.9662,41.9986,41.9338,41.9986,59119.0
2016-06-08 13:50:00,51.86,51.88,51.8,51.87,63888.0,42.0067,42.0229,41.9581,42.0148,63888.0
2016-06-08 14:00:00,51.87,51.89,51.8,51.82,73389.0,42.0148,42.031,41.9581,41.9743,73389.0
2016-06-08 14:10:00,51.81,51.88,51.8,51.84,61551.0,41.9662,42.0229,41.9581,41.9905,61551.0
2016-06-08 14:20:00,51.84,51.85,51.79,51.85,59152.0,41.9905,41.9986,41.95,41.9986,59152.0
2016-06-08 14:30:00,51.85,51.96,51.83,51.95,54060.0,41.9986,42.0877,41.9824,42.0796,54060.0
2016-06-08 14:40:00,51.96,51.99,51.91,51.92,26587.0,42.0877,42.112,42.0472,42.0553,26587.0
2016-06-08 14:50:00,51.92,51.98,51.92,51.97,18560.0,42.0553,42.1039,42.0553,42.0958,18560.0
2016-06-08 15:00:00,51.97,51.98,51.9,51.92,35722.0,42.0958,42.1039,42.0391,42.0553,35722.0
2016-06-08 15:10:00,51.93,51.93,51.87,51.89,38929.0,42.0634,42.0634,42.0148,42.031,38929.0
2016-06-08 15:20:00,51.89,51.9,51.85,51.85,42924.0,42.031,42.0391,41.9986,41.9986,42924.0
2016-06-08 15:30:00,51.86,51.88,51.84,51.84,64027.0,42.0067,42.0229,41.9905,41.9905,64027.0
2016-06-08 15:40:00,51.84,51.85,51.8,51.8,70722.0,41.9905,41.9986,41.9581,41.9581,70722.0
2016-06-08 15:50:00,51.8,51.81,51.69,51.76,244056.0,41.9581,41.9662,41.869,41.9257,244056.0
2016-06-09 09:30:00,51.18,51.22,50.64,50.97,114574.0,41.4559,41.4883,41.0185,41.2858,114574.0
2016-06-09 09:40:00,50.98,51.18,50.85,50.87,94551.0,41.2939,41.4559,41.1886,41.2048,94551.0
2016-06-09 09:50:00,50.86,50.9,50.62,50.62,99644.0,41.1967,41.2291,41.0023,41.0023,99644.0
2016-06-09 10:00:00,50.64,50.67,50.41,50.48,88005.0,41.0185,41.0428,40.8322,40.8889,88005.0
2016-06-09 10:10:00,50.47,50.57,50.38,50.39,49494.0,40.8808,40.9618,40.8079,40.816,49494.0
2016-06-09 10:20:00,50.4,50.55,50.39,50.43,51995.0,40.8241,40.9456,40.816,40.8484,51995.0
2016-06-09 10:30:00,50.43,50.5,50.39,50.46,54670.0,40.8484,40.9051,40.816,40.8727,54670.0
2016-06-09 10:40:00,50.46,50.5,50.43,50.49,50085.0,40.8727,40.9051,40.8484,40.897,50085.0
2016-06-09 10:50:00,50.5,50.5,50.41,50.44,44901.0,40.9051,40.9051,40.8322,40.8565,44901.0
2016-06-09 11:00:00,50.45,50.58,50.44,50.58,70348.0,40.8646,40.9699,40.8565,40.9699,70348.0
2016-06-09 11:10:00,50.58,50.58,50.43,50.44,32731.0,40.9699,40.9699,40.8484,40.8565,32731.0
2016-06-09 11:20:00,50.43,50.49,50.36,50.47,41728.0,40.8484,40.897,40.7917,40.8808,41728.0
2016-06-09 11:30:00,50.47,50.51,50.44,50.48,90048.0,40.8808,40.9132,40.8565,40.8889,90048.0
2016-06-09 11:40:00,50.48,50.5,50.42,50.44,25926.0,40.8889,40.9051,40.8403,40.8565,25926.0
2016-06-09 11:50:00,50.44,50.51,50.41,50.48,32735.0,40.8565,40.9132,40.8322,40.8889,32735.0
2016-06-09 12:00:00,50.47,50.59,50.43,50.49,51693.0,40.8808,40.978,40.8484,40.897,51693.0
2016-06-09 12:10:00,50.5,50.54,50.46,50.48,29157.0,40.9051,40.9375,40.8727,40.8889,29157.0
2016-06-09 12:20:00,50.48,50.52,50.46,50.51,52153.0,40.8889,40.9213,40.8727,40.9132,52153.0
2016-06-09 12:30:00,50.52,50.55,50.49,50.55,45720.0,40.9213,40.9456,40.897,40.9456,45720.0
2016-06-09 12:40:00,50.56,50.61,50.55,50.56,16364.0,40.9537,40.9942,40.9456,40.9537,16364.0
2016-06-09 12:50:00,50.56,50.63,50.54,50.6,21775.0,40.9537,41.0104,40.9375,40.9861,21775.0
2016-06-09 13:00:00,50.6,50.64,50.58,50.58,19576.0,40.9861,41.0185,40.9699,40.9699,19576.0
2016-06-09 13:10:00,50.59,50.6,50.56,50.6,52446.0,40.978,40.9861,40.9537,40.9861,52446.0
2016-06-09 13:20:00,50.59,50.63,50.56,50.63,53120.0,40.978,41.0104,40.9537,41.0104,53120.0
2016-06-09 13:30:00,50.63,50.67,50.58,50.6,43774.0,41.0104,41.0428,40.9699,40.9861,43774.0
2016-06-09 13:40:00,50.59,50.6,50.48,50.49,61512.0,40.978,40.9861,40.8889,40.897,61512.0
2016-06-09 13:50:00,50.49,50.5,50.42,50.5,71140.0,40.897,40.9051,40.8403,40.9051,71140.0
2016-06-09 14:00:00,50.5,50.5,50.41,50.42,100200.0,40.9051,40.9051,40.8322,40.8403,100200.0
2016-06-09 14:10:00,50.42,50.51,50.41,50.5,78471.0,40.8403,40.9132,40.8322,40.9051,78471.0
2016-06-09 14:20:00,50.5,50.52,50.44,50.47,73722.0,40.9051,40.9213,40.8565,40.8808,73722.0
2016-06-09 14:30:00,50.47,50.53,50.44,50.52,146483.0,40.8808,40.9294,40.8565,40.9213,146483.0
2016-06-09 14:40:00,50.53,50.58,50.46,50.5,51128.0,40.9294,40.9699,40.8727,40.9051,51128.0
2016-06-09 14:50:00,50.49,50.53,50.48,50.51,34188.0,40.897,40.9294,40.8889,40.9132,34188.0
2016-06-09 15:00:00,50.51,50.53,50.46,50.46,57560.0,40.9132,40.9294,40.8727,40.8727,57560.0
2016-06-09 15:10:00,50.47,50.49,50.44,50.46,48766.0,40.8808,40.897,40.8565,40.8727,48766.0
2016-06-09 15:20:00,50.46,50.47,50.4,50.45,44795.0,40.8727,40.8808,40.8241,40.8646,44795.0
2016-06-09 15:30:00,50.45,50.51,50.4,50.5,63367.0,40.8646,40.9132,40.8241,40.9051,63367.0
2016-06-09 15:40:00,50.51,50.54,50.48,50.53,97088.0,40.9132,40.9375,40.8889,40.9294,97088.0
2016-06-09 15:50:00,50.53,50.56,50.51,50.55,256556.0,40.9294,40.9537,40.9132,40.9456,256556.0
2016-06-10 09:30:00,50.18,50.66,50.02,50.27,108221.0,40.6459,41.0347,40.5163,40.7188,108221.0
2016-06-10 09:40:00,50.28,50.53,50.1,50.44,69535.0,40.7269,40.9294,40.5811,40.8565,69535.0
2016-06-10 09:50:00,50.44,50.7,50.33,50.61,87909.0,40.8565,41.0671,40.7674,40.9942,87909.0
2016-06-10 10:00:00,50.6,50.64,50.35,50.37,55461.0,40.9861,41.0185,40.7836,40.7998,55461.0
2016-06-10 10:10:00,50.36,50.43,50.31,50.41,47495.0,40.7917,40.8484,40.7512,40.8322,47495.0
2016-06-10 10:20:00,50.42,50.64,50.42,50.62,34909.0,40.8403,41.0185,40.8403,41.0023,34909.0
2016-06-10 10:30:00,50.64,50.67,50.48,50.53,35273.0,41.0185,41.0428,40.8889,40.9294,35273.0
2016-06-10 10:40:00,50.52,50.6,50.5,50.54,29148.0,40.9213,40.9861,40.9051,40.9375,29148.0
2016-06-10 10:50:00,50.54,50.67,50.47,50.58,57935.0,40.9375,41.0428,40.8808,40.9699,57935.0
2016-06-10 11:00:00,50.58,50.81,50.58,50.78,26053.0,40.9699,41.1562,40.9699,41.1319,26053.0
2016-06-10 11:10:00,50.79,50.79,50.68,50.76,33059.0,41.14,41.14,41.0509,41.1157,33059.0
2016-06-10 11:20:00,50.77,50.83,50.62,50.67,35325.0,41.1238,41.1724,41.0023,41.0428,35325.0
2016-06-10 11:30:00,50.67,50.78,50.59,50.75,35339.0,41.0428,41.1319,40.978,41.1076,35339.0
2016-06-10 11:40:00,50.75,50.77,50.63,50.71,29923.0,41.1076,41.1238,41.0104,41.0752,29923.0
2016-06-10 11:50:00,50.72,50.85,50.7,50.83,26825.0,41.0833,41.1886,41.0671,41.1724,26825.0
2016-06-10 12:00:00,50.84,50.85,50.74,50.82,34640.0,41.1805,41.1886,41.0995,41.1643,34640.0
2016-06-10 12:10:00,50.81,50.84,50.75,50.81,26276.0,41.1562,41.1805,41.1076,41.1562,26276.0
2016-06-10 12:20:00,50.81,50.81,50.67,50.75,26317.0,41.1562,41.1562,41.0428,41.1076,26317.0
2016-06-10 12:30:00,50.76,50.79,50.71,50.71,18926.0,41.1157,41.14,41.0752,41.0752,18926.0
2016-06-10 12:40:00,50.71,50.73,50.68,50.7,31470.0,41.0752,41.0914,41.0509,41.0671,31470.0
2016-06-10 12:50:00,50.69,50.79,50.69,50.78,23548.0,41.059,41.14,41.059,41.1319,23548.0
2016-06-10 13:00:00,50.77,50.78,50.64,50.66,61417.0,41.1238,41.1319,41.0185,41.0347,61417.0
2016-06-10 13:10:00,50.67,50.76,50.66,50.75,12327.0,41.0428,41.1157,41.0347,41.1076,12327.0
2016-06-10 13:20:00,50.76,50.77,50.65,50.69,152058.0,41.1157,41.1238,41.0266,41.059,152058.0
2016-06-10 13:30:00,50.68,50.7,50.6,50.67,34933.0,41.0509,41.0671,40.9861,41.0428,34933.0
2016-06-10 13:40:00,50.66,50.68,50.6,50.63,38623.0,41.0347,41.0509,40.9861,41.0104,38623.0
2016-06-10 13:50:00,50.63,50.65,50.47,50.48,72703.0,41.0104,41.0266,40.8808,40.8889,72703.0
2016-06-10 14:00:00,50.49,50.5,50.4,50.41,30914.0,40.897,40.9051,40.8241,40.8322,30914.0
2016-06-10 14:10:00,50.4,50.43,50.38,50.41,25223.0,40.8241,40.8484,40.8079,40.8322,25223.0
2016-06-10 14:20:00,50.42,50.48,50.4,50.46,32607.0,40.8403,40.8889,40.8241,40.8727,32607.0
2016-06-10 14:30:00,50.45,50.46,50.38,50.45,22278.0,40.8646,40.8727,40.8079,40.8646,22278.0
2016-06-10 14:40:00,50.45,50.5,50.44,50.47,31718.0,40.8646,40.9051,40.8565,40.8808,31718.0
2016-06-10 14:50:00,50.47,50.5,50.44,50.48,34175.0,40.8808,40.9051,40.8565,40.8889,34175.0
2016-06-10 15:00:00,50.5,50.5,50.46,50.47,37497.0,40.9051,40.9051,40.8727,40.8808,37497.0
2016-06-10 15:10:00,50.47,50.48,50.4,50.48,38556.0,40.8808,40.8889,40.8241,40.8889,38556.0
2016-06-10 15:20:00,50.47,50.5,50.45,50.5,46684.0,40.8808,40.9051,40.8646,40.9051,46684.0
2016-06-10 15:30:00,50.5,50.51,50.47,50.5,111053.0,40.9051,40.9132,40.8808,40.9051,111053.0
2016-06-10 15:40:00,50.5,50.51,50.47,50.5,121217.0,40.9051,40.9132,40.8808,40.9051,121217.0
2016-06-10 15:50:00,50.5,50.5,50.43,50.49,211309.0,40.9051,40.9051,40.8484,40.897,211309.0
2016-06-13 09:30:00,50.73,50.85,50.6,50.63,92215.0,41.0914,41.1886,40.9861,41.0104,92215.0
2016-06-13 09:40:00,50.62,50.81,50.57,50.77,46168.0,41.0023,41.1562,40.9618,41.1238,46168.0
2016-06-13 09:50:00,50.74,50.76,50.47,50.55,56411.0,41.0995,41.1157,40.8808,40.9456,56411.0
2016-06-13 10:00:00,50.55,50.68,50.49,50.5,31628.0,40.9456,41.0509,40.897,40.9051,31628.0
2016-06-13 10:10:00,50.48,50.49,50.34,50.49,49664.0,40.8889,40.897,40.7755,40.897,49664.0
2016-06-13 10:20:00,50.5,50.58,50.41,50.47,68506.0,40.9051,40.9699,40.8322,40.8808,68506.0
2016-06-13 10:30:00,50.49,50.74,50.49,50.66,42513.0,40.897,41.0995,40.897,41.0347,42513.0
2016-06-13 10:40:00,50.65,50.79,50.63,50.76,43330.0,41.0266,41.14,41.0104,41.1157,43330.0
2016-06-13 10:50:00,50.71,50.72,50.6,50.63,53209.0,41.0752,41.0833,40.9861,41.0104,53209.0
2016-06-13 11:00:00,50.63,50.67,50.43,50.44,35245.0,41.0104,41.0428,40.8484,40.8565,35245.0
2016-06-13 11:10:00,50.44,50.49,50.38,50.41,27225.0,40.8565,40.897,40.8079,40.8322,27225.0
2016-06-13 11:20:00,50.4,50.58,50.4,50.54,34970.0,40.8241,40.9699,40.8241,40.9375,34970.0
2016-06-13 11:30:00,50.54,50.55,50.4,50.41,34581.0,40.9375,40.9456,40.8241,40.8322,34581.0
2016-06-13 11:40:00,50.4,50.51,50.4,50.5,32639.0,40.8241,40.9132,40.8241,40.9051,32639.0
2016-06-13 11:50:00,50.49,50.58,50.47,50.51,56286.0,40.897,40.9699,40.8808,40.9132,56286.0
2016-06-13 12:00:00,50.51,50.54,50.48,50.51,28307.0,40.9132,40.9375,40.8889,40.9132,28307.0
2016-06-13 12:10:00,50.52,50.64,50.52,50.63,20883.0,40.9213,41.0185,40.9213,41.0104,20883.0
2016-06-13 12:20:00,50.63,50.69,50.56,50.65,40717.0,41.0104,41.059,40.9537,41.0266,40717.0
2016-06-13 12:30:00,50.66,50.69,50.62,50.68,14792.0,41.0347,41.059,41.0023,41.0509,14792.0
2016-06-13 12:40:00,50.69,50.8,50.69,50.75,24191.0,41.059,41.1481,41.059,41.1076,24191.0
2016-06-13 12:50:00,50.76,50.77,50.71,50.73,21791.0,41.1157,41.1238,41.0752,41.0914,21791.0
2016-06-13 13:00:00,50.74,50.75,50.66,50.66,17259.0,41.0995,41.1076,41.0347,41.0347,17259.0
2016-06-13 13:10:00,50.65,50.65,50.58,50.6,15884.0,41.0266,41.0266,40.9699,40.9861,15884.0
2016-06-13 13:20:00,50.61,50.68,50.59,50.68,25809.0,40.9942,41.0509,40.978,41.0509,25809.0
2016-06-13 13:30:00,50.69,50.69,50.56,50.59,13246.0,41.059,41.059,40.9537,40.978,13246.0
2016-06-13 13:40:00,50.58,50.6,50.53,50.55,28293.0,40.9699,40.9861,40.9294,40.9456,28293.0
2016-06-13 13:50:00,50.54,50.55,50.44,50.46,39671.0,40.9375,40.9456,40.8565,40.8727,39671.0
2016-06-13 14:00:00,50.47,50.57,50.46,50.55,40991.0,40.8808,40.9618,40.8727,40.9456,40991.0
2016-06-13 14:10:00,50.55,50.61,50.55,50.58,24349.0,40.9456,40.9942,40.9456,40.9699,24349.0
2016-06-13 14:20:00,50.57,50.57,50.45,50.48,33294.0,40.9618,40.9618,40.8646,40.8889,33294.0
2016-06-13 14:30:00,50.48,50.61,50.48,50.59,26497.0,40.8889,40.9942,40.8889,40.978,26497.0
2016-06-13 14:40:00,50.59,50.62,50.53,50.54,40583.0,40.978,41.0023,40.9294,40.9375,40583.0
2016-06-13 14:50:00,50.54,50.56,50.41,50.42,53297.0,40.9375,40.9537,40.8322,40.8403,53297.0
2016-06-13 15:00:00,50.42,50.44,50.25,50.27,179677.0,40.8403,40.8565,40.7026,40.7188,179677.0
2016-06-13 15:10:00,50.27,50.29,50.17,50.17,107207.0,40.7188,40.735,40.6378,40.6378,107207.0
2016-06-13 15:20:00,50.17,50.25,50.15,50.25,182619.0,40.6378,40.7026,40.6216,40.7026,182619.0
2016-06-13 15:30:00,50.24,50.32,50.13,50.15,133364.0,40.6945,40.7593,40.6054,40.6216,133364.0
2016-06-13 15:40:00,50.14,50.16,50.0,50.01,288490.0,40.6135,40.6297,40.5001,40.5082,288490.0
2016-06-13 15:50:00,50.02,50.04,49.96,49.99,382901.0,40.5163,40.5325,40.4677,40.492,382901.0
2016-06-14 09:30:00,50.1,50.15,49.73,50.08,78631.0,40.5811,40.6216,40.2814,40.5649,78631.0
2016-06-14 09:40:00,50.12,50.23,50.05,50.12,38561.0,40.5973,40.6864,40.5406,40.5973,38561.0
2016-06-14 09:50:00,50.14,50.22,50.03,50.22,29374.0,40.6135,40.6783,40.5244,40.6783,29374.0
2016-06-14 10:00:00,50.25,50.26,50.1,50.11,45924.0,40.7026,40.7107,40.5811,40.5892,45924.0
2016-06-14 10:10:00,50.11,50.14,50.0,50.0,35867.0,40.5892,40.6135,40.5001,40.5001,35867.0
2016-06-14 10:20:00,50.02,50.04,49.83,49.85,52720.0,40.5163,40.5325,40.3624,40.3786,52720.0
2016-06-14 10:30:00,49.85,49.94,49.73,49.76,78448.0,40.3786,40.4515,40.2814,40.3057,78448.0
2016-06-14 10:40:00,49.76,49.78,49.59,49.63,40033.0,40.3057,40.3219,40.168,40.2004,40033.0
2016-06-14 10:50:00,49.64,49.65,49.46,49.55,30648.0,40.2085,40.2166,40.0627,40.1356,30648.0
2016-06-14 11:00:00,49.55,49.56,49.46,49.48,30493.0,40.1356,40.1437,40.0627,40.0789,30493.0
2016-06-14 11:10:00,49.48,49.49,49.28,49.33,22528.0,40.0789,40.087,39.9169,39.9574,22528.0
2016-06-14 11:20:00,49.34,49.4,49.21,49.24,35293.0,39.9655,40.0141,39.8602,39.8845,35293.0
2016-06-14 11:30:00,49.24,49.44,49.24,49.42,53257.0,39.8845,40.0465,39.8845,40.0303,53257.0
2016-06-14 11:40:00,49.41,49.43,49.22,49.24,36699.0,40.0222,40.0384,39.8683,39.8845,36699.0
2016-06-14 11:50:00,49.23,49.3,49.2,49.21,23937.0,39.8764,39.9331,39.8521,39.8602,23937.0
2016-06-14 12:00:00,49.22,49.37,49.22,49.34,18498.0,39.8683,39.9898,39.8683,39.9655,18498.0
2016-06-14 12:10:00,49.35,49.5,49.35,49.5,22373.0,39.9736,40.0951,39.9736,40.0951,22373.0
2016-06-14 12:20:00,49.49,49.67,49.49,49.65,20376.0,40.087,40.2328,40.087,40.2166,20376.0
2016-06-14 12:30:00,49.66,49.66,49.46,49.48,36431.0,40.2247,40.2247,40.0627,40.0789,36431.0
2016-06-14 12:40:00,49.48,49.61,49.48,49.57,28151.0,40.0789,40.1842,40.0789,40.1518,28151.0
2016-06-14 12:50:00,49.57,49.59,49.5,49.54,34066.0,40.1518,40.168,40.0951,40.1275,34066.0
2016-06-14 13:00:00,49.57,49.59,49.52,49.53,25124.0,40.1518,40.168,40.1113,40.1194,25124.0
2016-06-14 13:10:00,49.52,49.56,49.49,49.53,31015.0,40.1113,40.1437,40.087,40.1194,31015.0
2016-06-14 13:20:00,49.53,49.58,49.52,49.54,32053.0,40.1194,40.1599,40.1113,40.1275,32053.0
2016-06-14 13:30:00,49.54,49.67,49.54,49.63,25426.0,40.1275,40.2328,40.1275,40.2004,25426.0
2016-06-14 13:40:00,49.63,49.65,49.52,49.53,24892.0,40.2004,40.2166,40.1113,40.1194,24892.0
2016-06-14 13:50:00,49.54,49.55,49.45,49.47,19464.0,40.1275,40.1356,40.0546,40.0708,19464.0
2016-06-14 14:00:00,49.47,49.52,49.44,49.52,19831.0,40.0708,40.1113,40.0465,40.1113,19831.0
2016-06-14 14:10:00,49.52,49.61,49.48,49.59,21706.0,40.1113,40.1842,40.0789,40.168,21706.0
2016-06-14 14:20:00,49.59,49.6,49.51,49.6,34412.0,40.168,40.1761,40.1032,40.1761,34412.0
2016-06-14 14:30:00,49.61,49.61,49.48,49.52,23216.0,40.1842,40.1842,40.0789,40.1113,23216.0
2016-06-14 14:40:00,49.53,49.53,49.41,49.42,26826.0,40.1194,40.1194,40.0222,40.0303,26826.0
2016-06-14 14:50:00,49.43,49.43,49.35,49.37,43684.0,40.0384,40.0384,39.9736,39.9898,43684.0
2016-06-14 15:00:00,49.37,49.38,49.33,49.34,93407.0,39.9898,39.9979,39.9574,39.9655,93407.0
2016-06-14 15:10:00,49.34,49.44,49.33,49.42,74856.0,39.9655,40.0465,39.9574,40.0303,74856.0
2016-06-14 15:20:00,49.43,49.48,49.38,49.48,33457.0,40.0384,40.0789,39.9979,40.0789,33457.0
2016-06-14 15:30:00,49.47,49.54,49.45,49.48,78300.0,40.0708,40.1275,40.0546,40.0789,78300.0
2016-06-14 15:40:00,49.47,49.54,49.43,49.45,81587.0,40.0708,40.1275,40.0384,40.0546,81587.0
2016-06-14 15:50:00,49.46,49.54,49.43,49.51,86277.0,40.0627,40.1275,40.0384,40.1032,86277.0
2016-06-15 09:30:00,50.15,50.36,49.83,50.0,208747.0,40.6216,40.7917,40.3624,40.5001,208747.0
2016-06-15 09:40:00,50.01,50.01,49.64,49.92,68223.0,40.5082,40.5082,40.2085,40.4353,68223.0
2016-06-15 09:50:00,49.95,50.01,49.82,49.91,40459.0,40.4596,40.5082,40.3543,40.4272,40459.0
2016-06-15 10:00:00,49.93,50.13,49.93,50.05,126404.0,40.4434,40.6054,40.4434,40.5406,126404.0
2016-06-15 10:10:00,50.06,50.14,50.03,50.13,33873.0,40.5487,40.6135,40.5244,40.6054,33873.0
2016-06-15 10:20:00,50.15,50.16,49.99,50.02,93326.0,40.6216,40.6297,40.492,40.5163,93326.0
2016-06-15 10:30:00,50.03,50.39,50.03,50.32,48420.0,40.5244,40.816,40.5244,40.7593,48420.0
2016-06-15 10:40:00,50.32,50.37,50.19,50.29,99945.0,40.7593,40.7998,40.654,40.735,99945.0
2016-06-15 10:50:00,50.31,50.4,50.31,50.32,46526.0,40.7512,40.8241,40.7512,40.7593,46526.0
2016-06-15 11:00:00,50.32,50.39,50.23,50.3,35520.0,40.7593,40.816,40.6864,40.7431,35520.0
2016-06-15 11:10:00,50.3,50.4,50.28,50.37,41911.0,40.7431,40.8241,40.7269,40.7998,41911.0
2016-06-15 11:20:00,50.37,50.48,50.25,50.27,47068.0,40.7998,40.8889,40.7026,40.7188,47068.0
2016-06-15 11:30:00,50.27,50.33,50.2,50.33,52677.0,40.7188,40.7674,40.6621,40.7674,52677.0
2016-06-15 11:40:00,50.35,50.42,50.32,50.34,49935.0,40.7836,40.8403,40.7593,40.7755,49935.0
2016-06-15 11:50:00,50.33,50.44,50.33,50.36,27900.0,40.7674,40.8565,40.7674,40.7917,27900.0
2016-06-15 12:00:00,50.35,50.47,50.33,50.39,24888.0,40.7836,40.8808,40.7674,40.816,24888.0
2016-06-15 12:10:00,50.36,50.4,50.34,50.34,39150.0,40.7917,40.8241,40.7755,40.7755,39150.0
2016-06-15 12:20:00,50.34,50.35,50.1,50.14,214809.0,40.7755,40.7836,40.5811,40.6135,214809.0
2016-06-15 12:30:00,50.13,50.17,50.02,50.16,170082.0,40.6054,40.6378,40.5163,40.6297,170082.0
2016-06-15 12:40:00,50.15,50.17,50.12,50.13,28402.0,40.6216,40.6378,40.5973,40.6054,28402.0
2016-06-15 12:50:00,50.13,50.13,50.05,50.09,29541.0,40.6054,40.6054,40.5406,40.573,29541.0
2016-06-15 13:00:00,50.11,50.13,50.04,50.05,15517.0,40.5892,40.6054,40.5325,40.5406,15517.0
2016-06-15 13:10:00,50.05,50.1,50.05,50.05,12220.0,40.5406,40.5811,40.5406,40.5406,12220.0
2016-06-15 13:20:00,50.06,50.07,50.01,50.07,14200.0,40.5487,40.5568,40.5082,40.5568,14200.0
2016-06-15 13:30:00,50.06,50.27,50.06,50.26,28406.0,40.5487,40.7188,40.5487,40.7107,28406.0
2016-06-15 13:40:00,50.26,50.33,50.25,50.33,15443.0,40.7107,40.7674,40.7026,40.7674,15443.0
2016-06-15 13:50:00,50.32,50.39,50.32,50.35,16844.0,40.7593,40.816,40.7593,40.7836,16844.0
2016-06-15 14:00:00,50.35,50.65,50.35,50.55,54544.0,40.7836,41.0266,40.7836,40.9456,54544.0
2016-06-15 14:10:00,50.56,50.63,50.46,50.49,32749.0,40.9537,41.0104,40.8727,40.897,32749.0
2016-06-15 14:20:00,50.46,50.5,50.4,50.44,19608.0,40.8727,40.9051,40.8241,40.8565,19608.0
2016-06-15 14:30:00,50.43,50.45,50.32,50.33,32837.0,40.8484,40.8646,40.7593,40.7674,32837.0
2016-06-15 14:40:00,50.34,50.47,50.29,50.44,67436.0,40.7755,40.8808,40.735,40.8565,67436.0
2016-06-15 14:50:00,50.43,50.47,50.38,50.42,15266.0,40.8484,40.8808,40.8079,40.8403,15266.0
2016-06-15 15:00:00,50.41,50.44,50.34,50.36,26384.0,40.8322,40.8565,40.7755,40.7917,26384.0
2016-06-15 15:10:00,50.37,50.55,50.37,50.52,66055.0,40.7998,40.9456,40.7998,40.9213,66055.0
2016-06-15 15:20:00,50.52,50.62,50.5,50.62,83947.0,40.9213,41.0023,40.9051,41.0023,83947.0
2016-06-15 15:30:00,50.62,50.66,50.53,50.54,117252.0,41.0023,41.0347,40.9294,40.9375,117252.0
2016-06-15 15:40:00,50.53,50.53,50.3,50.34,278808.0,40.9294,40.9294,40.7431,40.7755,278808.0
2016-06-15 15:50:00,50.34,50.45,50.28,50.44,330787.0,40.7755,40.8646,40.7269,40.8565,330787.0
2016-06-16 09:30:00,50.1,50.39,50.09,50.31,63834.0,40.5811,40.816,40.573,40.7512,63834.0
2016-06-16 09:40:00,50.28,50.38,50.25,50.34,34726.0,40.7269,40.8079,40.7026,40.7755,34726.0
2016-06-16 09:50:00,50.32,50.43,50.16,50.17,27054.0,40.7593,40.8484,40.6297,40.6378,27054.0
2016-06-16 10:00:00,50.13,50.16,49.96,50.0,50451.0,40.6054,40.6297,40.4677,40.5001,50451.0
2016-06-16 10:10:00,50.03,50.1,49.95,50.05,37891.0,40.5244,40.5811,40.4596,40.5406,37891.0
2016-06-16 10:20:00,50.04,50.1,49.95,50.09,46644.0,40.5325,40.5811,40.4596,40.573,46644.0
2016-06-16 10:30:00,50.08,50.08,49.82,49.82,60635.0,40.5649,40.5649,40.3543,40.3543,60635.0
2016-06-16 10:40:00,49.81,49.99,49.81,49.96,37582.0,40.3462,40.492,40.3462,40.4677,37582.0
2016-06-16 10:50:00,49.97,50.0,49.86,49.99,66696.0,40.4758,40.5001,40.3867,40.492,66696.0
2016-06-16 11:00:00,49.99,50.06,49.95,49.97,58056.0,40.492,40.5487,40.4596,40.4758,58056.0
2016-06-16 11:10:00,49.97,50.0,49.85,49.85,30962.0,40.4758,40.5001,40.3786,40.3786,30962.0
2016-06-16 11:20:00,49.85,50.18,49.85,50.13,26260.0,40.3786,40.6459,40.3786,40.6054,26260.0
2016-06-16 11:30:00,50.13,50.22,50.11,50.2,25087.0,40.6054,40.6783,40.5892,40.6621,25087.0
2016-06-16 11:40:00,50.2,50.33,50.16,50.29,41518.0,40.6621,40.7674,40.6297,40.735,41518.0
2016-06-16 11:50:00,50.29,50.29,50.17,50.19,48285.0,40.735,40.735,40.6378,40.654,48285.0
2016-06-16 12:00:00,50.21,50.28,50.17,50.23,38655.0,40.6702,40.7269,40.6378,40.6864,38655.0
2016-06-16 12:10:00,50.24,50.35,50.21,50.34,48265.0,40.6945,40.7836,40.6702,40.7755,48265.0
2016-06-16 12:20:00,50.36,50.43,50.28,50.4,24265.0,40.7917,40.8484,40.7269,40.8241,24265.0
2016-06-16 12:30:00,50.4,50.46,50.32,50.44,31397.0,40.8241,40.8727,40.7593,40.8565,31397.0
2016-06-16 12:40:00,50.42,50.56,50.38,50.45,26301.0,40.8403,40.9537,40.8079,40.8646,26301.0
2016-06-16 12:50:00,50.45,50.47,50.35,50.37,20969.0,40.8646,40.8808,40.7836,40.7998,20969.0
2016-06-16 13:00:00,50.38,50.52,50.38,50.51,35437.0,40.8079,40.9213,40.8079,40.9132,35437.0
2016-06-16 13:10:00,50.51,50.51,50.36,50.44,29119.0,40.9132,40.9132,40.7917,40.8565,29119.0
2016-06-16 13:20:00,50.43,50.49,50.39,50.41,22592.0,40.8484,40.897,40.816,40.8322,22592.0
2016-06-16 13:30:00,50.41,50.45,50.31,50.41,30650.0,40.8322,40.8646,40.7512,40.8322,30650.0
2016-06-16 13:40:00,50.4,50.45,50.26,50.28,41238.0,40.8241,40.8646,40.7107,40.7269,41238.0
2016-06-16 13:50:00,50.28,50.33,50.23,50.25,34727.0,40.7269,40.7674,40.6864,40.7026,34727.0
2016-06-16 14:00:00,50.25,50.36,50.23,50.35,39388.0,40.7026,40.7917,40.6864,40.7836,39388.0
2016-06-16 14:10:00,50.34,50.53,50.32,50.5,42733.0,40.7755,40.9294,40.7593,40.9051,42733.0
2016-06-16 14:20:00,50.5,50.57,50.44,50.45,28781.0,40.9051,40.9618,40.8565,40.8646,28781.0
2016-06-16 14:30:00,50.45,50.48,50.41,50.47,30416.0,40.8646,40.8889,40.8322,40.8808,30416.0
2016-06-16 14:40:00,50.47,50.5,50.43,50.49,28411.0,40.8808,40.9051,40.8484,40.897,28411.0
2016-06-16 14:50:00,50.49,50.6,50.46,50.51,38104.0,40.897,40.9861,40.8727,40.9132,38104.0
2016-06-16 15:00:00,50.51,50.6,50.51,50.58,35934.0,40.9132,40.9861,40.9132,40.9699,35934.0
2016-06-16 15:10:00,50.58,50.61,50.54,50.56,35116.0,40.9699,40.9942,40.9375,40.9537,35116.0
2016-06-16 15:20:00,50.57,50.64,50.53,50.61,56802.0,40.9618,41.0185,40.9294,40.9942,56802.0
2016-06-16 15:30:00,50.62,50.68,50.61,50.67,70005.0,41.0023,41.0509,40.9942,41.0428,70005.0
2016-06-16 15:40:00,50.67,50.69,50.63,50.67,104771.0,41.0428,41.059,41.0104,41.0428,104771.0
2016-06-16 15:50:00,50.67,50.68,50.6,50.65,160714.0,41.0428,41.0509,40.9861,41.0266,160714.0
2016-06-17 09:30:00,50.81,51.0,50.72,50.83,260128.0,41.1562,41.3101,41.0833,41.1724,260128.0
2016-06-17 09:40:00,50.83,51.02,50.82,50.94,56462.0,41.1724,41.3263,41.1643,41.2615,56462.0
2016-06-17 09:50:00,50.96,51.14,50.96,51.06,41184.0,41.2777,41.4235,41.2777,41.3587,41184.0
2016-06-17 10:00:00,51.04,51.12,50.93,51.09,28368.0,41.3425,41.4073,41.2534,41.383,28368.0
2016-06-17 10:10:00,51.11,51.14,51.05,51.08,38526.0,41.3992,41.4235,41.3506,41.3749,38526.0
2016-06-17 10:20:00,51.08,51.08,50.84,50.85,27900.0,41.3749,41.3749,41.1805,41.1886,27900.0
2016-06-17 10:30:00,50.82,50.89,50.76,50.86,57085.0,41.1643,41.221,41.1157,41.1967,57085.0
2016-06-17 10:40:00,50.86,50.89,50.79,50.88,55000.0,41.1967,41.221,41.14,41.2129,55000.0
2016-06-17 10:50:00,50.87,50.9,50.78,50.8,52698.0,41.2048,41.2291,41.1319,41.1481,52698.0
2016-06-17 11:00:00,50.81,50.82,50.61,50.71,55283.0,41.1562,41.1643,40.9942,41.0752,55283.0
2016-06-17 11:10:00,50.71,50.71,50.56,50.6,50773.0,41.0752,41.0752,40.9537,40.9861,50773.0
2016-06-17 11:20:00,50.61,50.69,50.56,50.56,39737.0,40.9942,41.059,40.9537,40.9537,39737.0
2016-06-17 11:30:00,50.57,50.59,50.35,50.46,82746.0,40.9618,40.978,40.7836,40.8727,82746.0
2016-06-17 11:40:00,50.47,50.54,50.38,50.4,47701.0,40.8808,40.9375,40.8079,40.8241,47701.0
2016-06-17 11:50:00,50.39,50.45,50.35,50.41,43875.0,40.816,40.8646,40.7836,40.8322,43875.0
2016-06-17 12:00:00,50.42,50.48,50.42,50.46,49699.0,40.8403,40.8889,40.8403,40.8727,49699.0
2016-06-17 12:10:00,50.46,50.51,50.4,50.45,50896.0,40.8727,40.9132,40.8241,40.8646,50896.0
2016-06-17 12:20:00,50.46,50.47,50.39,50.43,16430.0,40.8727,40.8808,40.816,40.8484,16430.0
2016-06-17 12:30:00,50.43,50.43,50.37,50.37,13557.0,40.8484,40.8484,40.7998,40.7998,13557.0
2016-06-17 12:40:00,50.36,50.39,50.28,50.29,30410.0,40.7917,40.816,40.7269,40.735,30410.0
2016-06-17 12:50:00,50.28,50.32,50.24,50.28,23387.0,40.7269,40.7593,40.6945,40.7269,23387.0
2016-06-17 13:00:00,50.27,50.4,50.22,50.39,39285.0,40.7188,40.8241,40.6783,40.816,39285.0
2016-06-17 13:10:00,50.39,50.4,50.31,50.4,23922.0,40.816,40.8241,40.7512,40.8241,23922.0
2016-06-17 13:20:00,50.39,50.53,50.38,50.46,58486.0,40.816,40.9294,40.8079,40.8727,58486.0
2016-06-17 13:30:00,50.46,50.51,50.41,50.46,23830.0,40.8727,40.9132,40.8322,40.8727,23830.0
2016-06-17 13:40:00,50.44,50.52,50.39,50.52,56875.0,40.8565,40.9213,40.816,40.9213,56875.0
2016-06-17 13:50:00,50.52,50.59,50.48,50.5,18805.0,40.9213,40.978,40.8889,40.9051,18805.0
2016-06-17 14:00:00,50.49,50.55,50.48,50.54,26526.0,40.897,40.9456,40.8889,40.9375,26526.0
2016-06-17 14:10:00,50.54,50.57,50.5,50.5,26499.0,40.9375,40.9618,40.9051,40.9051,26499.0
2016-06-17 14:20:00,50.5,50.61,50.49,50.56,32146.0,40.9051,40.9942,40.897,40.9537,32146.0
2016-06-17 14:30:00,50.55,50.66,50.55,50.57,46031.0,40.9456,41.0347,40.9456,40.9618,46031.0
2016-06-17 14:40:00,50.57,50.63,50.55,50.59,24046.0,40.9618,41.0104,40.9456,40.978,24046.0
2016-06-17 14:50:00,50.59,50.61,50.5,50.51,42413.0,40.978,40.9942,40.9051,40.9132,42413.0
2016-06-17 15:00:00,50.51,50.52,50.29,50.32,152744.0,40.9132,40.9213,40.735,40.7593,152744.0
2016-06-17 15:10:00,50.32,50.37,50.26,50.3,71026.0,40.7593,40.7998,40.7107,40.7431,71026.0
2016-06-17 15:20:00,50.31,50.34,50.28,50.34,36755.0,40.7512,40.7755,40.7269,40.7755,36755.0
2016-06-17 15:30:00,50.33,50.34,50.24,50.25,94384.0,40.7674,40.7755,40.6945,40.7026,94384.0
2016-06-17 15:40:00,50.26,50.4,50.25,50.4,123268.0,40.7107,40.8241,40.7026,40.8241,123268.0
2016-06-17 15:50:00,50.4,50.4,50.29,50.35,282617.0,40.8241,40.8241,40.735,40.7836,282617.0
2016-06-20 09:30:00,51.15,51.83,51.15,51.83,153797.0,41.4316,41.9824,41.4316,41.9824,153797.0
2016-06-20 09:40:00,51.8,51.85,51.65,51.73,56707.0,41.9581,41.9986,41.8366,41.9014,56707.0
2016-06-20 09:50:00,51.7,51.71,51.46,51.54,72344.0,41.8771,41.8852,41.6827,41.7475,72344.0
2016-06-20 10:00:00,51.52,51.76,51.51,51.71,64674.0,41.7313,41.9257,41.7232,41.8852,64674.0
2016-06-20 10:10:00,51.72,51.73,51.59,51.65,35820.0,41.8933,41.9014,41.788,41.8366,35820.0
2016-06-20 10:20:00,51.64,51.69,51.48,51.52,56975.0,41.8285,41.869,41.6989,41.7313,56975.0
2016-06-20 10:30:00,51.52,51.6,51.48,51.55,44222.0,41.7313,41.7961,41.6989,41.7556,44222.0
2016-06-20 10:40:00,51.56,51.69,51.54,51.64,80027.0,41.7637,41.869,41.7475,41.8285,80027.0
2016-06-20 10:50:00,51.64,51.67,51.58,51.61,32375.0,41.8285,41.8528,41.7799,41.8042,32375.0
2016-06-20 11:00:00,51.61,51.64,51.54,51.54,60082.0,41.8042,41.8285,41.7475,41.7475,60082.0
2016-06-20 11:10:00,51.54,51.57,51.51,51.55,47512.0,41.7475,41.7718,41.7232,41.7556,47512.0
2016-06-20 11:20:00,51.54,51.61,51.52,51.56,40052.0,41.7475,41.8042,41.7313,41.7637,40052.0
2016-06-20 11:30:00,51.57,51.57,51.51,51.56,28465.0,41.7718,41.7718,41.7232,41.7637,28465.0
2016-06-20 11:40:00,51.57,51.59,51.49,51.51,25367.0,41.7718,41.788,41.707,41.7232,25367.0
2016-06-20 11:50:00,51.51,51.54,51.45,51.52,34999.0,41.7232,41.7475,41.6746,41.7313,34999.0
2016-06-20 12:00:00,51.53,51.53,51.44,51.45,37590.0,41.7394,41.7394,41.6665,41.6746,37590.0
2016-06-20 12:10:00,51.46,51.5,51.42,51.48,19582.0,41.6827,41.7151,41.6503,41.6989,19582.0
2016-06-20 12:20:00,51.48,51.51,51.45,51.46,20791.0,41.6989,41.7232,41.6746,41.6827,20791.0
2016-06-20 12:30:00,51.46,51.5,51.45,51.47,26357.0,41.6827,41.7151,41.6746,41.6908,26357.0
2016-06-20 12:40:00,51.47,51.51,51.46,51.5,15784.0,41.6908,41.7232,41.6827,41.7151,15784.0
2016-06-20 12:50:00,51.5,51.59,51.49,51.57,26285.0,41.7151,41.788,41.707,41.7718,26285.0
2016-06-20 13:00:00,51.56,51.59,51.53,51.54,21047.0,41.7637,41.788,41.7394,41.7475,21047.0
2016-06-20 13:10:00,51.55,51.56,51.44,51.46,28453.0,41.7556,41.7637,41.6665,41.6827,28453.0
2016-06-20 13:20:00,51.46,51.51,51.42,51.5,30435.0,41.6827,41.7232,41.6503,41.7151,30435.0
2016-06-20 13:30:00,51.5,51.51,51.46,51.48,33988.0,41.7151,41.7232,41.6827,41.6989,33988.0
2016-06-20 13:40:00,51.48,51.56,51.48,51.54,30393.0,41.6989,41.7637,41.6989,41.7475,30393.0
2016-06-20 13:50:00,51.54,51.61,51.52,51.58,61419.0,41.7475,41.8042,41.7313,41.7799,61419.0
2016-06-20 14:00:00,51.58,51.61,51.54,51.55,22769.0,41.7799,41.8042,41.7475,41.7556,22769.0
2016-06-20 14:10:00,51.54,51.57,51.51,51.55,34275.0,41.7475,41.7718,41.7232,41.7556,34275.0
2016-06-20 14:20:00,51.55,51.57,51.5,51.51,43158.0,41.7556,41.7718,41.7151,41.7232,43158.0
2016-06-20 14:30:00,51.5,51.51,51.38,51.38,57751.0,41.7151,41.7232,41.6179,41.6179,57751.0
2016-06-20 14:40:00,51.39,51.46,51.39,51.45,44589.0,41.626,41.6827,41.626,41.6746,44589.0
2016-06-20 14:50:00,51.45,51.46,51.41,51.43,52764.0,41.6746,41.6827,41.6422,41.6584,52764.0
2016-06-20 15:00:00,51.43,51.47,51.4,51.42,60192.0,41.6584,41.6908,41.6341,41.6503,60192.0
2016-06-20 15:10:00,51.41,51.42,51.36,51.39,62516.0,41.6422,41.6503,41.6017,41.626,62516.0
2016-06-20 15:20:00,51.4,51.42,51.38,51.4,61152.0,41.6341,41.6503,41.6179,41.6341,61152.0
2016-06-20 15:30:00,51.4,51.43,51.39,51.43,47741.0,41.6341,41.6584,41.626,41.6584,47741.0
2016-06-20 15:40:00,51.43,51.48,51.34,51.35,103817.0,41.6584,41.6989,41.5855,41.5936,103817.0
2016-06-20 15:50:00,51.36,51.36,51.29,51.3,168732.0,41.6017,41.6017,41.545,41.5531,168732.0
2016-06-21 09:30:00,51.26,51.27,50.81,50.91,70798.0,41.5207,41.5288,41.1562,41.2372,70798.0
2016-06-21 09:40:00,50.92,50.92,50.55,50.63,93925.0,41.2453,41.2453,40.9456,41.0104,93925.0
2016-06-21 09:50:00,50.61,50.61,50.25,50.3,167216.0,40.9942,40.9942,40.7026,40.7431,167216.0
2016-06-21 10:00:00,50.32,50.32,49.93,50.16,202966.0,40.7593,40.7593,40.4434,40.6297,202966.0
2016-06-21 10:10:00,50.16,50.38,50.07,50.14,106917.0,40.6297,40.8079,40.5568,40.6135,106917.0
2016-06-21 10:20:00,50.14,50.17,50.0,50.13,101913.0,40.6135,40.6378,40.5001,40.6054,101913.0
2016-06-21 10:30:00,50.14,50.23,50.13,50.17,93635.0,40.6135,40.6864,40.6054,40.6378,93635.0
2016-06-21 10:40:00,50.18,50.2,50.05,50.05,53574.0,40.6459,40.6621,40.5406,40.5406,53574.0
2016-06-21 10:50:00,50.04,50.08,50.0,50.01,63520.0,40.5325,40.5649,40.5001,40.5082,63520.0
2016-06-21 11:00:00,50.01,50.16,50.01,50.08,52767.0,40.5082,40.6297,40.5082,40.5649,52767.0
2016-06-21 11:10:00,50.08,50.17,49.98,50.17,41518.0,40.5649,40.6378,40.4839,40.6378,41518.0
2016-06-21 11:20:00,50.17,50.23,50.1,50.14,46294.0,40.6378,40.6864,40.5811,40.6135,46294.0
2016-06-21 11:30:00,50.15,50.15,49.97,50.0,53830.0,40.6216,40.6216,40.4758,40.5001,53830.0
2016-06-21 11:40:00,50.01,50.01,49.92,49.92,61789.0,40.5082,40.5082,40.4353,40.4353,61789.0
2016-06-21 11:50:00,49.92,49.96,49.82,49.94,55768.0,40.4353,40.4677,40.3543,40.4515,55768.0
2016-06-21 12:00:00,49.95,50.09,49.95,50.03,49012.0,40.4596,40.573,40.4596,40.5244,49012.0
2016-06-21 12:10:00,50.03,50.16,50.0,50.13,52032.0,40.5244,40.6297,40.5001,40.6054,52032.0
2016-06-21 12:20:00,50.13,50.16,50.1,50.14,78117.0,40.6054,40.6297,40.5811,40.6135,78117.0
2016-06-21 12:30:00,50.15,50.17,50.1,50.11,35157.0,40.6216,40.6378,40.5811,40.5892,35157.0
2016-06-21 12:40:00,50.11,50.12,50.03,50.07,34253.0,40.5892,40.5973,40.5244,40.5568,34253.0
2016-06-21 12:50:00,50.06,50.08,49.99,49.99,37306.0,40.5487,40.5649,40.492,40.492,37306.0
2016-06-21 13:00:00,50.0,50.04,49.99,50.01,103693.0,40.5001,40.5325,40.492,40.5082,103693.0
2016-06-21 13:10:00,50.01,50.01,49.94,49.95,40293.0,40.5082,40.5082,40.4515,40.4596,40293.0
2016-06-21 13:20:00,49.96,49.98,49.93,49.96,29216.0,40.4677,40.4839,40.4434,40.4677,29216.0
2016-06-21 13:30:00,49.96,49.99,49.91,49.93,59727.0,40.4677,40.492,40.4272,40.4434,59727.0
2016-06-21 13:40:00,49.94,49.94,49.72,49.77,264610.0,40.4515,40.4515,40.2733,40.3138,264610.0
2016-06-21 13:50:00,49.76,49.93,49.67,49.93,165392.0,40.3057,40.4434,40.2328,40.4434,165392.0
2016-06-21 14:00:00,49.93,49.99,49.86,49.99,50362.0,40.4434,40.492,40.3867,40.492,50362.0
2016-06-21 14:10:00,49.99,50.08,49.99,50.07,49851.0,40.492,40.5649,40.492,40.5568,49851.0
2016-06-21 14:20:00,50.07,50.14,50.07,50.1,44795.0,40.5568,40.6135,40.5568,40.5811,44795.0
2016-06-21 14:30:00,50.11,50.18,50.08,50.09,88479.0,40.5892,40.6459,40.5649,40.573,88479.0
2016-06-21 14:40:00,50.09,50.09,49.96,50.0,82001.0,40.573,40.573,40.4677,40.5001,82001.0
2016-06-21 14:50:00,49.99,50.01,49.95,49.96,59092.0,40.492,40.5082,40.4596,40.4677,59092.0
2016-06-21 15:00:00,49.95,49.97,49.83,49.84,58185.0,40.4596,40.4758,40.3624,40.3705,58185.0
2016-06-21 15:10:00,49.84,49.9,49.8,49.9,79630.0,40.3705,40.4191,40.3381,40.4191,79630.0
2016-06-21 15:20:00,49.9,49.96,49.84,49.95,67337.0,40.4191,40.4677,40.3705,40.4596,67337.0
2016-06-21 15:30:00,49.95,49.97,49.9,49.96,94817.0,40.4596,40.4758,40.4191,40.4677,94817.0
2016-06-21 15:40:00,49.96,49.97,49.89,49.97,120083.0,40.4677,40.4758,40.411,40.4758,120083.0
2016-06-21 15:50:00,49.96,50.02,49.93,49.99,400865.0,40.4677,40.5163,40.4434,40.492,400865.0
2016-06-22 09:30:00,50.34,50.48,49.91,49.99,70822.0,40.7755,40.8889,40.4272,40.492,70822.0
2016-06-22 09:40:00,50.0,50.24,49.93,50.14,61037.0,40.5001,40.6945,40.4434,40.6135,61037.0
2016-06-22 09:50:00,50.14,50.26,50.1,50.16,35192.0,40.6135,40.7107,40.5811,40.6297,35192.0
2016-06-22 10:00:00,50.16,50.18,49.9,49.93,54470.0,40.6297,40.6459,40.4191,40.4434,54470.0
2016-06-22 10:10:00,49.93,49.96,49.81,49.88,61660.0,40.4434,40.4677,40.3462,40.4029,61660.0
2016-06-22 10:20:00,49.88,49.94,49.8,49.91,88691.0,40.4029,40.4515,40.3381,40.4272,88691.0
2016-06-22 10:30:00,49.9,49.9,49.63,49.69,116314.0,40.4191,40.4191,40.2004,40.249,116314.0
2016-06-22 10:40:00,49.69,49.76,49.65,49.72,68381.0,40.249,40.3057,40.2166,40.2733,68381.0
2016-06-22 10:50:00,49.72,49.89,49.72,49.74,136741.0,40.2733,40.411,40.2733,40.2895,136741.0
2016-06-22 11:00:00,49.75,49.81,49.72,49.78,120828.0,40.2976,40.3462,40.2733,40.3219,120828.0
2016-06-22 11:10:00,49.78,49.84,49.75,49.8,74100.0,40.3219,40.3705,40.2976,40.3381,74100.0
2016-06-22 11:20:00,49.8,49.84,49.75,49.78,69964.0,40.3381,40.3705,40.2976,40.3219,69964.0
2016-06-22 11:30:00,49.78,49.78,49.55,49.57,74996.0,40.3219,40.3219,40.1356,40.1518,74996.0
2016-06-22 11:40:00,49.57,49.67,49.55,49.6,50756.0,40.1518,40.2328,40.1356,40.1761,50756.0
2016-06-22 11:50:00,49.6,49.74,49.59,49.68,61903.0,40.1761,40.2895,40.168,40.2409,61903.0
2016-06-22 12:00:00,49.67,49.73,49.59,49.59,61559.0,40.2328,40.2814,40.168,40.168,61559.0
2016-06-22 12:10:00,49.59,49.66,49.59,49.63,58623.0,40.168,40.2247,40.168,40.2004,58623.0
2016-06-22 12:20:00,49.62,49.63,49.49,49.5,60169.0,40.1923,40.2004,40.087,40.0951,60169.0
2016-06-22 12:30:00,49.5,49.51,49.41,49.42,65150.0,40.0951,40.1032,40.0222,40.0303,65150.0
2016-06-22 12:40:00,49.42,49.52,49.42,49.52,41465.0,40.0303,40.1113,40.0303,40.1113,41465.0
2016-06-22 12:50:00,49.52,49.68,49.52,49.65,59137.0,40.1113,40.2409,40.1113,40.2166,59137.0
2016-06-22 13:00:00,49.64,49.65,49.54,49.55,49805.0,40.2085,40.2166,40.1275,40.1356,49805.0
2016-06-22 13:10:00,49.55,49.67,49.54,49.61,75035.0,40.1356,40.2328,40.1275,40.1842,75035.0
2016-06-22 13:20:00,49.6,49.71,49.57,49.69,43259.0,40.1761,40.2652,40.1518,40.249,43259.0
2016-06-22 13:30:00,49.7,49.7,49.63,49.66,48525.0,40.2571,40.2571,40.2004,40.2247,48525.0
2016-06-22 13:40:00,49.66,49.7,49.61,49.61,45228.0,40.2247,40.2571,40.1842,40.1842,45228.0
2016-06-22 13:50:00,49.61,49.65,49.6,49.65,46094.0,40.1842,40.2166,40.1761,40.2166,46094.0
2016-06-22 14:00:00,49.64,49.64,49.57,49.58,47097.0,40.2085,40.2085,40.1518,40.1599,47097.0
2016-06-22 14:10:00,49.58,49.64,49.57,49.63,67563.0,40.1599,40.2085,40.1518,40.2004,67563.0
2016-06-22 14:20:00,49.62,49.66,49.56,49.65,65291.0,40.1923,40.2247,40.1437,40.2166,65291.0
2016-06-22 14:30:00,49.65,49.68,49.59,49.6,59444.0,40.2166,40.2409,40.168,40.1761,59444.0
2016-06-22 14:40:00,49.6,49.61,49.56,49.58,50023.0,40.1761,40.1842,40.1437,40.1599,50023.0
2016-06-22 14:50:00,49.58,49.64,49.57,49.62,69608.0,40.1599,40.2085,40.1518,40.1923,69608.0
2016-06-22 15:00:00,49.62,49.64,49.48,49.49,74616.0,40.1923,40.2085,40.0789,40.087,74616.0
2016-06-22 15:10:00,49.49,49.54,49.48,49.52,87097.0,40.087,40.1275,40.0789,40.1113,87097.0
2016-06-22 15:20:00,49.51,49.64,49.48,49.61,199676.0,40.1032,40.2085,40.0789,40.1842,199676.0
2016-06-22 15:30:00,49.6,49.62,49.54,49.61,156786.0,40.1761,40.1923,40.1275,40.1842,156786.0
2016-06-22 15:40:00,49.61,49.65,49.56,49.58,145166.0,40.1842,40.2166,40.1437,40.1599,145166.0
2016-06-22 15:50:00,49.57,49.62,49.52,49.56,280397.0,40.1518,40.1923,40.1113,40.1437,280397.0
2016-06-23 09:30:00,50.29,50.31,49.78,49.99,220996.0,40.735,40.7512,40.3219,40.492,220996.0
2016-06-23 09:40:00,49.98,50.04,49.73,49.76,97676.0,40.4839,40.5325,40.2814,40.3057,97676.0
2016-06-23 09:50:00,49.74,49.84,49.51,49.78,101976.0,40.2895,40.3705,40.1032,40.3219,101976.0
2016-06-23 10:00:00,49.8,50.04,49.77,49.94,79609.0,40.3381,40.5325,40.3138,40.4515,79609.0
2016-06-23 10:10:00,49.94,50.03,49.85,49.94,96608.0,40.4515,40.5244,40.3786,40.4515,96608.0
2016-06-23 10:20:00,49.95,50.1,49.91,49.95,75156.0,40.4596,40.5811,40.4272,40.4596,75156.0
2016-06-23 10:30:00,49.95,50.01,49.89,49.99,58514.0,40.4596,40.5082,40.411,40.492,58514.0
2016-06-23 10:40:00,50.0,50.04,49.85,49.92,87534.0,40.5001,40.5325,40.3786,40.4353,87534.0
2016-06-23 10:50:00,49.92,49.99,49.85,49.95,67903.0,40.4353,40.492,40.3786,40.4596,67903.0
2016-06-23 11:00:00,49.95,50.07,49.93,50.05,80213.0,40.4596,40.5568,40.4434,40.5406,80213.0
2016-06-23 11:10:00,50.05,50.12,50.02,50.09,99010.0,40.5406,40.5973,40.5163,40.573,99010.0
2016-06-23 11:20:00,50.08,50.11,49.98,50.04,86423.0,40.5649,40.5892,40.4839,40.5325,86423.0
2016-06-23 11:30:00,50.05,50.05,50.0,50.0,56574.0,40.5406,40.5406,40.5001,40.5001,56574.0
2016-06-23 11:40:00,50.01,50.03,49.92,50.03,53408.0,40.5082,40.5244,40.4353,40.5244,53408.0
2016-06-23 11:50:00,50.03,50.11,50.01,50.09,63709.0,40.5244,40.5892,40.5082,40.573,63709.0
2016-06-23 12:00:00,50.1,50.12,50.04,50.08,67855.0,40.5811,40.5973,40.5325,40.5649,67855.0
2016-06-23 12:10:00,50.09,50.12,50.07,50.09,37967.0,40.573,40.5973,40.5568,40.573,37967.0
2016-06-23 12:20:00,50.1,50.12,50.07,50.1,34309.0,40.5811,40.5973,40.5568,40.5811,34309.0
2016-06-23 12:30:00,50.09,50.16,50.07,50.16,60360.0,40.573,40.6297,40.5568,40.6297,60360.0
2016-06-23 12:40:00,50.16,50.2,50.09,50.1,35881.0,40.6297,40.6621,40.573,40.5811,35881.0
2016-06-23 12:50:00,50.09,50.15,50.07,50.08,48386.0,40.573,40.6216,40.5568,40.5649,48386.0
2016-06-23 13:00:00,50.09,50.11,50.03,50.1,47601.0,40.573,40.5892,40.5244,40.5811,47601.0
2016-06-23 13:10:00,50.11,50.21,50.1,50.2,33652.0,40.5892,40.6702,40.5811,40.6621,33652.0
2016-06-23 13:20:00,50.2,50.25,50.19,50.23,28448.0,40.6621,40.7026,40.654,40.6864,28448.0
2016-06-23 13:30:00,50.23,50.28,50.22,50.24,33593.0,40.6864,40.7269,40.6783,40.6945,33593.0
2016-06-23 13:40:00,50.25,50.25,50.15,50.16,35840.0,40.7026,40.7026,40.6216,40.6297,35840.0
2016-06-23 13:50:00,50.16,50.25,50.16,50.23,24061.0,40.6297,40.7026,40.6297,40.6864,24061.0
2016-06-23 14:00:00,50.23,50.26,50.17,50.26,36249.0,40.6864,40.7107,40.6378,40.7107,36249.0
2016-06-23 14:10:00,50.26,50.3,50.26,50.27,28293.0,40.7107,40.7431,40.7107,40.7188,28293.0
2016-06-23 14:20:00,50.27,50.32,50.26,50.29,38396.0,40.7188,40.7593,40.7107,40.735,38396.0
2016-06-23 14:30:00,50.28,50.29,50.21,50.23,30035.0,40.7269,40.735,40.6702,40.6864,30035.0
2016-06-23 14:40:00,50.22,50.29,50.21,50.29,37381.0,40.6783,40.735,40.6702,40.735,37381.0
2016-06-23 14:50:00,50.29,50.39,50.26,50.35,62597.0,40.735,40.816,40.7107,40.7836,62597.0
2016-06-23 15:00:00,50.36,50.37,50.24,50.26,56173.0,40.7917,40.7998,40.6945,40.7107,56173.0
2016-06-23 15:10:00,50.25,50.32,50.24,50.28,51826.0,40.7026,40.7593,40.6945,40.7269,51826.0
2016-06-23 15:20:00,50.28,50.3,50.26,50.3,40395.0,40.7269,40.7431,40.7107,40.7431,40395.0
2016-06-23 15:30:00,50.3,50.38,50.28,50.38,59811.0,40.7431,40.8079,40.7269,40.8079,59811.0
2016-06-23 15:40:00,50.38,50.46,50.36,50.43,91278.0,40.8079,40.8727,40.7917,40.8484,91278.0
2016-06-23 15:50:00,50.44,50.49,50.43,50.49,199913.0,40.8565,40.897,40.8484,40.897,199913.0
2016-06-24 09:30:00,48.71,49.2,48.17,49.2,251376.0,39.4552,39.8521,39.0178,39.8521,251376.0
2016-06-24 09:40:00,49.13,49.33,49.01,49.17,85459.0,39.7954,39.9574,39.6982,39.8278,85459.0
2016-06-24 09:50:00,49.17,49.19,48.96,49.09,109775.0,39.8278,39.844,39.6577,39.763,109775.0
2016-06-24 10:00:00,49.08,49.21,49.0,49.17,103567.0,39.7549,39.8602,39.6901,39.8278,103567.0
2016-06-24 10:10:00,49.21,49.26,48.76,48.79,148695.0,39.8602,39.9007,39.4957,39.52,148695.0
2016-06-24 10:20:00,48.8,48.84,48.6,48.76,96950.0,39.5281,39.5605,39.3661,39.4957,96950.0
2016-06-24 10:30:00,48.75,48.96,48.54,48.66,182971.0,39.4876,39.6577,39.3175,39.4147,182971.0
2016-06-24 10:40:00,48.7,48.85,48.58,48.76,58783.0,39.4471,39.5686,39.3499,39.4957,58783.0
2016-06-24 10:50:00,48.78,48.79,48.54,48.55,64363.0,39.5119,39.52,39.3175,39.3256,64363.0
2016-06-24 11:00:00,48.55,48.63,48.46,48.63,64977.0,39.3256,39.3904,39.2527,39.3904,64977.0
2016-06-24 11:10:00,48.62,48.67,48.49,48.5,26193.0,39.3823,39.4228,39.277,39.2851,26193.0
2016-06-24 11:20:00,48.51,48.54,48.41,48.52,40673.0,39.2932,39.3175,39.2122,39.3013,40673.0
2016-06-24 11:30:00,48.52,48.56,48.38,48.43,30553.0,39.3013,39.3337,39.1879,39.2284,30553.0
2016-06-24 11:40:00,48.41,48.56,48.36,48.44,32133.0,39.2122,39.3337,39.1717,39.2365,32133.0
2016-06-24 11:50:00,48.44,48.48,48.36,48.46,30650.0,39.2365,39.2689,39.1717,39.2527,30650.0
2016-06-24 12:00:00,48.47,48.48,48.36,48.37,58161.0,39.2608,39.2689,39.1717,39.1798,58161.0
2016-06-24 12:10:00,48.39,48.39,48.22,48.25,69980.0,39.196,39.196,39.0583,39.0826,69980.0
2016-06-24 12:20:00,48.24,48.31,48.21,48.24,36875.0,39.0745,39.1312,39.0502,39.0745,36875.0
2016-06-24 12:30:00,48.23,48.25,48.14,48.21,33930.0,39.0664,39.0826,38.9935,39.0502,33930.0
2016-06-24 12:40:00,48.22,48.22,48.0,48.02,51373.0,39.0583,39.0583,38.8801,38.8963,51373.0
2016-06-24 12:50:00,48.01,48.16,47.97,48.16,114478.0,38.8882,39.0097,38.8558,39.0097,114478.0
2016-06-24 13:00:00,48.16,48.18,48.02,48.03,41834.0,39.0097,39.0259,38.8963,38.9044,41834.0
2016-06-24 13:10:00,48.03,48.12,48.0,48.12,21571.0,38.9044,38.9773,38.8801,38.9773,21571.0
2016-06-24 13:20:00,48.11,48.18,48.1,48.12,29544.0,38.9692,39.0259,38.9611,38.9773,29544.0
2016-06-24 13:30:00,48.14,48.34,48.11,48.31,28355.0,38.9935,39.1555,38.9692,39.1312,28355.0
2016-06-24 13:40:00,48.32,48.32,48.19,48.21,46919.0,39.1393,39.1393,39.034,39.0502,46919.0
2016-06-24 13:50:00,48.21,48.23,48.08,48.23,51710.0,39.0502,39.0664,38.9449,39.0664,51710.0
2016-06-24 14:00:00,48.24,48.25,48.15,48.2,39413.0,39.0745,39.0826,39.0016,39.0421,39413.0
2016-06-24 14:10:00,48.2,48.21,48.12,48.19,39771.0,39.0421,39.0502,38.9773,39.034,39771.0
2016-06-24 14:20:00,48.18,48.19,48.01,48.03,41408.0,39.0259,39.034,38.8882,38.9044,41408.0
2016-06-24 14:30:00,48.03,48.03,47.85,47.92,87464.0,38.9044,38.9044,38.7586,38.8153,87464.0
2016-06-24 14:40:00,47.92,47.96,47.86,47.92,45076.0,38.8153,38.8477,38.7667,38.8153,45076.0
2016-06-24 14:50:00,47.92,48.06,47.87,48.01,64127.0,38.8153,38.9287,38.7748,38.8882,64127.0
2016-06-24 15:00:00,48.02,48.02,47.91,48.01,116892.0,38.8963,38.8963,38.8072,38.8882,116892.0
2016-06-24 15:10:00,48.0,48.0,47.71,47.73,89030.0,38.8801,38.8801,38.6452,38.6614,89030.0
2016-06-24 15:20:00,47.73,47.81,47.72,47.78,55901.0,38.6614,38.7262,38.6533,38.7019,55901.0
2016-06-24 15:30:00,47.78,47.94,47.76,47.81,114256.0,38.7019,38.8315,38.6857,38.7262,114256.0
2016-06-24 15:40:00,47.81,48.03,47.79,48.01,190558.0,38.7262,38.9044,38.71,38.8882,190558.0
2016-06-24 15:50:00,48.0,48.06,47.86,47.88,409768.0,38.8801,38.9287,38.7667,38.7829,409768.0
2016-06-27 09:30:00,47.41,47.5,47.23,47.44,108452.0,38.4022,38.4751,38.2564,38.4265,108452.0
2016-06-27 09:40:00,47.45,47.47,47.1,47.17,101657.0,38.4346,38.4508,38.1511,38.2078,101657.0
2016-06-27 09:50:00,47.17,47.31,47.08,47.21,68540.0,38.2078,38.3212,38.1349,38.2402,68540.0
2016-06-27 10:00:00,47.19,47.28,46.83,46.86,107677.0,38.224,38.2969,37.9324,37.9567,107677.0
2016-06-27 10:10:00,46.86,46.87,46.65,46.65,66746.0,37.9567,37.9648,37.7866,37.7866,66746.0
2016-06-27 10:20:00,46.67,46.7,46.44,46.5,95787.0,37.8028,37.8271,37.6165,37.6651,95787.0
2016-06-27 10:30:00,46.5,46.58,46.43,46.52,66951.0,37.6651,37.7299,37.6084,37.6813,66951.0
2016-06-27 10:40:00,46.52,46.61,46.34,46.37,52109.0,37.6813,37.7542,37.5355,37.5598,52109.0
2016-06-27 10:50:00,46.35,46.38,46.27,46.3,54473.0,37.5436,37.5679,37.4788,37.5031,54473.0
2016-06-27 11:00:00,46.3,46.38,46.24,46.27,103549.0,37.5031,37.5679,37.4545,37.4788,103549.0
2016-06-27 11:10:00,46.27,46.27,46.13,46.18,53896.0,37.4788,37.4788,37.3654,37.4059,53896.0
2016-06-27 11:20:00,46.18,46.35,46.1,46.33,50240.0,37.4059,37.5436,37.3411,37.5274,50240.0
2016-06-27 11:30:00,46.34,46.49,46.33,46.46,75379.0,37.5355,37.657,37.5274,37.6327,75379.0
2016-06-27 11:40:00,46.47,46.59,46.44,46.53,51213.0,37.6408,37.738,37.6165,37.6894,51213.0
2016-06-27 11:50:00,46.54,46.56,46.44,46.53,48544.0,37.6975,37.7137,37.6165,37.6894,48544.0
2016-06-27 12:00:00,46.52,46.61,46.49,46.56,95113.0,37.6813,37.7542,37.657,37.7137,95113.0
2016-06-27 12:10:00,46.55,46.6,46.5,46.57,52878.0,37.7056,37.7461,37.6651,37.7218,52878.0
2016-06-27 12:20:00,46.57,46.69,46.57,46.68,68515.0,37.7218,37.819,37.7218,37.8109,68515.0
2016-06-27 12:30:00,46.69,46.72,46.56,46.56,32859.0,37.819,37.8433,37.7137,37.7137,32859.0
2016-06-27 12:40:00,46.54,46.56,46.45,46.53,40980.0,37.6975,37.7137,37.6246,37.6894,40980.0
2016-06-27 12:50:00,46.52,46.62,46.49,46.57,28193.0,37.6813,37.7623,37.657,37.7218,28193.0
2016-06-27 13:00:00,46.57,46.61,46.48,46.49,38014.0,37.7218,37.7542,37.6489,37.657,38014.0
2016-06-27 13:10:00,46.48,46.55,46.47,46.48,41485.0,37.6489,37.7056,37.6408,37.6489,41485.0
2016-06-27 13:20:00,46.47,46.51,46.43,46.47,30884.0,37.6408,37.6732,37.6084,37.6408,30884.0
2016-06-27 13:30:00,46.47,46.49,46.36,46.38,32056.0,37.6408,37.657,37.5517,37.5679,32056.0
2016-06-27 13:40:00,46.37,46.38,46.25,46.31,35036.0,37.5598,37.5679,37.4626,37.5112,35036.0
2016-06-27 13:50:00,46.32,46.4,46.31,46.35,30137.0,37.5193,37.5841,37.5112,37.5436,30137.0
2016-06-27 14:00:00,46.34,46.36,46.24,46.25,47231.0,37.5355,37.5517,37.4545,37.4626,47231.0
2016-06-27 14:10:00,46.25,46.28,46.2,46.21,45546.0,37.4626,37.4869,37.4221,37.4302,45546.0
2016-06-27 14:20:00,46.21,46.39,46.21,46.39,41184.0,37.4302,37.576,37.4302,37.576,41184.0
2016-06-27 14:30:00,46.37,46.48,46.33,46.44,42116.0,37.5598,37.6489,37.5274,37.6165,42116.0
2016-06-27 14:40:00,46.43,46.48,46.34,46.36,36184.0,37.6084,37.6489,37.5355,37.5517,36184.0
2016-06-27 14:50:00,46.36,46.41,46.32,46.38,41928.0,37.5517,37.5922,37.5193,37.5679,41928.0
2016-06-27 15:00:00,46.38,46.49,46.38,46.42,47286.0,37.5679,37.657,37.5679,37.6003,47286.0
2016-06-27 15:10:00,46.42,46.5,46.37,46.38,48335.0,37.6003,37.6651,37.5598,37.5679,48335.0
2016-06-27 15:20:00,46.39,46.39,46.26,46.34,49405.0,37.576,37.576,37.4707,37.5355,49405.0
2016-06-27 15:30:00,46.33,46.51,46.33,46.51,59703.0,37.5274,37.6732,37.5274,37.6732,59703.0
2016-06-27 15:40:00,46.5,46.53,46.37,46.41,152381.0,37.6651,37.6894,37.5598,37.5922,152381.0
2016-06-27 15:50:00,46.41,46.41,46.28,46.32,471985.0,37.5922,37.5922,37.4869,37.5193,471985.0
2016-06-28 09:30:00,46.68,46.87,46.45,46.81,116513.0,38.1105,38.2656,37.9227,38.2166,116513.0
2016-06-28 09:40:00,46.84,46.91,46.65,46.78,60439.0,38.2411,38.2983,38.086,38.1921,60439.0
2016-06-28 09:50:00,46.79,47.08,46.79,46.97,62397.0,38.2003,38.437,38.2003,38.3472,62397.0
2016-06-28 10:00:00,46.97,47.14,46.96,46.98,63743.0,38.3472,38.486,38.3391,38.3554,63743.0
2016-06-28 10:10:00,46.98,47.08,46.94,47.07,71492.0,38.3554,38.437,38.3227,38.4289,71492.0
2016-06-28 10:20:00,47.08,47.08,46.85,46.86,65951.0,38.437,38.437,38.2493,38.2574,65951.0
2016-06-28 10:30:00,46.86,46.93,46.83,46.89,81599.0,38.2574,38.3146,38.2329,38.2819,81599.0
2016-06-28 10:40:00,46.89,46.96,46.79,46.92,62844.0,38.2819,38.3391,38.2003,38.3064,62844.0
2016-06-28 10:50:00,46.92,46.96,46.77,46.78,61071.0,38.3064,38.3391,38.184,38.1921,61071.0
2016-06-28 11:00:00,46.79,46.8,46.59,46.62,45849.0,38.2003,38.2084,38.037,38.0615,45849.0
2016-06-28 11:10:00,46.62,46.71,46.58,46.68,39511.0,38.0615,38.135,38.0288,38.1105,39511.0
2016-06-28 11:20:00,46.69,46.77,46.68,46.72,44414.0,38.1186,38.184,38.1105,38.1431,44414.0
2016-06-28 11:30:00,46.73,46.95,46.71,46.94,88096.0,38.1513,38.3309,38.135,38.3227,88096.0
2016-06-28 11:40:00,46.94,47.08,46.92,47.04,52919.0,38.3227,38.437,38.3064,38.4044,52919.0
2016-06-28 11:50:00,47.05,47.09,47.01,47.02,41680.0,38.4126,38.4452,38.3799,38.3881,41680.0
2016-06-28 12:00:00,47.03,47.04,46.95,46.98,41534.0,38.3962,38.4044,38.3309,38.3554,41534.0
2016-06-28 12:10:00,46.98,47.05,46.94,47.03,61527.0,38.3554,38.4126,38.3227,38.3962,61527.0
2016-06-28 12:20:00,47.03,47.15,47.03,47.13,39768.0,38.3962,38.4942,38.3962,38.4779,39768.0
2016-06-28 12:30:00,47.13,47.19,47.09,47.18,55511.0,38.4779,38.5268,38.4452,38.5187,55511.0
2016-06-28 12:40:00,47.19,47.23,47.15,47.18,52479.0,38.5268,38.5595,38.4942,38.5187,52479.0
2016-06-28 12:50:00,47.19,47.27,47.18,47.24,53080.0,38.5268,38.5922,38.5187,38.5677,53080.0
2016-06-28 13:00:00,47.24,47.25,47.14,47.18,52683.0,38.5677,38.5758,38.486,38.5187,52683.0
2016-06-28 13:10:00,47.17,47.22,47.09,47.1,46095.0,38.5105,38.5513,38.4452,38.4534,46095.0
2016-06-28 13:20:00,47.1,47.12,47.03,47.06,40000.0,38.4534,38.4697,38.3962,38.4207,40000.0
2016-06-28 13:30:00,47.06,47.1,47.0,47.08,47313.0,38.4207,38.4534,38.3717,38.437,47313.0
2016-06-28 13:40:00,47.07,47.13,47.07,47.09,47209.0,38.4289,38.4779,38.4289,38.4452,47209.0
2016-06-28 13:50:00,47.08,47.11,47.06,47.09,45580.0,38.437,38.4615,38.4207,38.4452,45580.0
2016-06-28 14:00:00,47.09,47.12,47.07,47.08,54118.0,38.4452,38.4697,38.4289,38.437,54118.0
2016-06-28 14:10:00,47.08,47.2,47.07,47.2,37298.0,38.437,38.535,38.4289,38.535,37298.0
2016-06-28 14:20:00,47.19,47.2,47.17,47.2,28322.0,38.5268,38.535,38.5105,38.535,28322.0
2016-06-28 14:30:00,47.19,47.28,47.18,47.24,72233.0,38.5268,38.6003,38.5187,38.5677,72233.0
2016-06-28 14:40:00,47.23,47.35,47.23,47.34,46389.0,38.5595,38.6575,38.5595,38.6493,46389.0
2016-06-28 14:50:00,47.34,47.49,47.34,47.43,82161.0,38.6493,38.7718,38.6493,38.7228,82161.0
2016-06-28 15:00:00,47.43,47.45,47.38,47.42,53567.0,38.7228,38.7391,38.682,38.7146,53567.0
2016-06-28 15:10:00,47.42,47.43,47.33,47.33,88938.0,38.7146,38.7228,38.6411,38.6411,88938.0
2016-06-28 15:20:00,47.33,47.37,47.28,47.32,82063.0,38.6411,38.6738,38.6003,38.633,82063.0
2016-06-28 15:30:00,47.32,47.37,47.25,47.3,117187.0,38.633,38.6738,38.5758,38.6167,117187.0
2016-06-28 15:40:00,47.31,47.34,47.26,47.29,173950.0,38.6248,38.6493,38.584,38.6085,173950.0
2016-06-28 15:50:00,47.29,47.33,47.24,47.32,281965.0,38.6085,38.6411,38.5677,38.633,281965.0
2016-06-29 09:30:00,47.92,48.1,47.82,47.96,76901.0,39.1228,39.2698,39.0412,39.1555,76901.0
2016-06-29 09:40:00,47.96,48.15,47.85,48.11,73028.0,39.1555,39.3106,39.0657,39.278,73028.0
2016-06-29 09:50:00,48.12,48.18,48.0,48.11,49831.0,39.2861,39.3351,39.1881,39.278,49831.0
2016-06-29 10:00:00,48.09,48.24,48.02,48.06,55041.0,39.2616,39.3841,39.2045,39.2371,55041.0
2016-06-29 10:10:00,48.06,48.22,48.03,48.13,42796.0,39.2371,39.3678,39.2126,39.2943,42796.0
2016-06-29 10:20:00,48.13,48.16,48.05,48.05,45262.0,39.2943,39.3188,39.229,39.229,45262.0
2016-06-29 10:30:00,48.05,48.2,48.0,48.07,62886.0,39.229,39.3514,39.1881,39.2453,62886.0
2016-06-29 10:40:00,48.07,48.1,47.98,48.02,73345.0,39.2453,39.2698,39.1718,39.2045,73345.0
2016-06-29 10:50:00,48.02,48.04,47.83,47.88,58386.0,39.2045,39.2208,39.0494,39.0902,58386.0
2016-06-29 11:00:00,47.89,48.02,47.89,47.9,51729.0,39.0983,39.2045,39.0983,39.1065,51729.0
2016-06-29 11:10:00,47.9,47.94,47.87,47.89,52638.0,39.1065,39.1392,39.082,39.0983,52638.0
2016-06-29 11:20:00,47.9,47.94,47.85,47.92,41527.0,39.1065,39.1392,39.0657,39.1228,41527.0
2016-06-29 11:30:00,47.92,48.09,47.9,48.05,48965.0,39.1228,39.2616,39.1065,39.229,48965.0
2016-06-29 11:40:00,48.05,48.07,47.96,48.07,20823.0,39.229,39.2453,39.1555,39.2453,20823.0
2016-06-29 11:50:00,48.08,48.15,48.08,48.1,25193.0,39.2535,39.3106,39.2535,39.2698,25193.0
2016-06-29 12:00:00,48.1,48.17,48.07,48.16,20985.0,39.2698,39.3269,39.2453,39.3188,20985.0
2016-06-29 12:10:00,48.16,48.17,48.06,48.07,16294.0,39.3188,39.3269,39.2371,39.2453,16294.0
2016-06-29 12:20:00,48.07,48.1,48.03,48.05,32853.0,39.2453,39.2698,39.2126,39.229,32853.0
2016-06-29 12:30:00,48.05,48.07,48.02,48.04,48799.0,39.229,39.2453,39.2045,39.2208,48799.0
2016-06-29 12:40:00,48.03,48.04,47.95,47.95,29782.0,39.2126,39.2208,39.1473,39.1473,29782.0
2016-06-29 12:50:00,47.95,47.97,47.88,47.88,27922.0,39.1473,39.1637,39.0902,39.0902,27922.0
2016-06-29 13:00:00,47.88,47.96,47.85,47.86,32803.0,39.0902,39.1555,39.0657,39.0739,32803.0
2016-06-29 13:10:00,47.85,47.89,47.82,47.87,32673.0,39.0657,39.0983,39.0412,39.082,32673.0
2016-06-29 13:20:00,47.87,47.93,47.87,47.9,25109.0,39.082,39.131,39.082,39.1065,25109.0
2016-06-29 13:30:00,47.9,47.92,47.87,47.9,38853.0,39.1065,39.1228,39.082,39.1065,38853.0
2016-06-29 13:40:00,47.9,47.94,47.85,47.88,30954.0,39.1065,39.1392,39.0657,39.0902,30954.0
2016-06-29 13:50:00,47.88,47.91,47.87,47.91,43934.0,39.0902,39.1147,39.082,39.1147,43934.0
2016-06-29 14:00:00,47.9,47.92,47.86,47.87,57380.0,39.1065,39.1228,39.0739,39.082,57380.0
2016-06-29 14:10:00,47.88,47.95,47.85,47.92,59617.0,39.0902,39.1473,39.0657,39.1228,59617.0
2016-06-29 14:20:00,47.92,47.96,47.87,47.87,48421.0,39.1228,39.1555,39.082,39.082,48421.0
2016-06-29 14:30:00,47.88,47.96,47.84,47.94,77391.0,39.0902,39.1555,39.0575,39.1392,77391.0
2016-06-29 14:40:00,47.94,47.96,47.88,47.91,46846.0,39.1392,39.1555,39.0902,39.1147,46846.0
2016-06-29 14:50:00,47.92,47.92,47.84,47.89,72174.0,39.1228,39.1228,39.0575,39.0983,72174.0
2016-06-29 15:00:00,47.89,47.96,47.88,47.94,55958.0,39.0983,39.1555,39.0902,39.1392,55958.0
2016-06-29 15:10:00,47.95,47.97,47.91,47.97,72688.0,39.1473,39.1637,39.1147,39.1637,72688.0
2016-06-29 15:20:00,47.96,47.97,47.85,47.91,78110.0,39.1555,39.1637,39.0657,39.1147,78110.0
2016-06-29 15:30:00,47.91,47.92,47.86,47.9,68849.0,39.1147,39.1228,39.0739,39.1065,68849.0
2016-06-29 15:40:00,47.91,47.92,47.85,47.89,123544.0,39.1147,39.1228,39.0657,39.0983,123544.0
2016-06-29 15:50:00,47.89,47.92,47.87,47.91,224551.0,39.0983,39.1228,39.082,39.1147,224551.0
2016-06-30 09:30:00,48.16,48.58,48.08,48.58,57872.0,39.3188,39.6617,39.2535,39.6617,57872.0
2016-06-30 09:40:00,48.59,48.59,48.26,48.49,32596.0,39.6698,39.6698,39.4004,39.5882,32596.0
2016-06-30 09:50:00,48.47,48.49,48.35,48.47,25245.0,39.5719,39.5882,39.4739,39.5719,25245.0
2016-06-30 10:00:00,48.48,48.48,48.31,48.35,31354.0,39.58,39.58,39.4412,39.4739,31354.0
2016-06-30 10:10:00,48.38,48.43,48.31,48.36,19789.0,39.4984,39.5392,39.4412,39.4821,19789.0
2016-06-30 10:20:00,48.38,48.46,48.35,48.38,20007.0,39.4984,39.5637,39.4739,39.4984,20007.0
2016-06-30 10:30:00,48.38,48.39,48.29,48.39,32009.0,39.4984,39.5066,39.4249,39.5066,32009.0
2016-06-30 10:40:00,48.37,48.47,48.31,48.47,23207.0,39.4902,39.5719,39.4412,39.5719,23207.0
2016-06-30 10:50:00,48.47,48.63,48.47,48.62,25353.0,39.5719,39.7025,39.5719,39.6943,25353.0
2016-06-30 11:00:00,48.61,48.68,48.57,48.68,21533.0,39.6862,39.7433,39.6535,39.7433,21533.0
2016-06-30 11:10:00,48.69,48.72,48.57,48.6,23364.0,39.7515,39.776,39.6535,39.678,23364.0
2016-06-30 11:20:00,48.6,48.67,48.59,48.65,17315.0,39.678,39.7352,39.6698,39.7188,17315.0
2016-06-30 11:30:00,48.68,48.74,48.65,48.71,23831.0,39.7433,39.7923,39.7188,39.7678,23831.0
2016-06-30 11:40:00,48.7,48.71,48.62,48.7,12416.0,39.7596,39.7678,39.6943,39.7596,12416.0
2016-06-30 11:50:00,48.7,48.73,48.57,48.62,21030.0,39.7596,39.7841,39.6535,39.6943,21030.0
2016-06-30 12:00:00,48.62,48.7,48.59,48.64,26801.0,39.6943,39.7596,39.6698,39.7107,26801.0
2016-06-30 12:10:00,48.65,48.74,48.6,48.74,28111.0,39.7188,39.7923,39.678,39.7923,28111.0
2016-06-30 12:20:00,48.73,48.8,48.73,48.77,21101.0,39.7841,39.8413,39.7841,39.8168,21101.0
2016-06-30 12:30:00,48.76,48.89,48.74,48.89,37701.0,39.8086,39.9148,39.7923,39.9148,37701.0
2016-06-30 12:40:00,48.9,48.93,48.77,48.84,22924.0,39.9229,39.9474,39.8168,39.8739,22924.0
2016-06-30 12:50:00,48.83,48.93,48.83,48.9,32754.0,39.8658,39.9474,39.8658,39.9229,32754.0
2016-06-30 13:00:00,48.9,48.95,48.88,48.91,31899.0,39.9229,39.9637,39.9066,39.9311,31899.0
2016-06-30 13:10:00,48.91,48.92,48.83,48.84,32940.0,39.9311,39.9393,39.8658,39.8739,32940.0
2016-06-30 13:20:00,48.84,48.9,48.83,48.88,14735.0,39.8739,39.9229,39.8658,39.9066,14735.0
2016-06-30 13:30:00,48.88,48.93,48.88,48.9,16023.0,39.9066,39.9474,39.9066,39.9229,16023.0
2016-06-30 13:40:00,48.91,48.96,48.91,48.95,11510.0,39.9311,39.9719,39.9311,39.9637,11510.0
2016-06-30 13:50:00,48.96,48.97,48.9,48.95,21165.0,39.9719,39.9801,39.9229,39.9637,21165.0
2016-06-30 14:00:00,48.96,48.98,48.92,48.97,34268.0,39.9719,39.9882,39.9393,39.9801,34268.0
2016-06-30 14:10:00,48.97,49.03,48.96,49.02,37995.0,39.9801,40.0291,39.9719,40.0209,37995.0
2016-06-30 14:20:00,49.03,49.13,49.03,49.06,37446.0,40.0291,40.1107,40.0291,40.0536,37446.0
2016-06-30 14:30:00,49.06,49.06,49.01,49.05,23487.0,40.0536,40.0536,40.0127,40.0454,23487.0
2016-06-30 14:40:00,49.06,49.09,49.05,49.08,19388.0,40.0536,40.078,40.0454,40.0699,19388.0
2016-06-30 14:50:00,49.08,49.24,49.08,49.19,34760.0,40.0699,40.2005,40.0699,40.1597,34760.0
2016-06-30 15:00:00,49.2,49.26,49.17,49.26,34204.0,40.1679,40.2168,40.1434,40.2168,34204.0
2016-06-30 15:10:00,49.25,49.28,49.16,49.21,62652.0,40.2087,40.2332,40.1352,40.176,62652.0
2016-06-30 15:20:00,49.21,49.26,49.18,49.23,58178.0,40.176,40.2168,40.1515,40.1923,58178.0
2016-06-30 15:30:00,49.22,49.27,49.21,49.25,79671.0,40.1842,40.225,40.176,40.2087,79671.0
2016-06-30 15:40:00,49.26,49.27,49.22,49.25,170987.0,40.2168,40.225,40.1842,40.2087,170987.0
2016-06-30 15:50:00,49.26,49.4,49.23,49.4,335710.0,40.2168,40.3311,40.1923,40.3311,335710.0
2016-07-01 09:30:00,49.34,49.66,49.29,49.66,91932.0,40.2822,40.5434,40.2413,40.5434,91932.0
2016-07-01 09:40:00,49.68,50.29,49.68,50.23,143784.0,40.5597,41.0578,40.5597,41.0088,143784.0
2016-07-01 09:50:00,50.26,50.3,49.84,49.89,70383.0,41.0333,41.0659,40.6904,40.7312,70383.0
2016-07-01 10:00:00,49.89,50.24,49.89,50.15,53032.0,40.7312,41.0169,40.7312,40.9435,53032.0
2016-07-01 10:10:00,50.15,50.17,50.0,50.17,41071.0,40.9435,40.9598,40.821,40.9598,41071.0
2016-07-01 10:20:00,50.17,50.33,50.17,50.23,38528.0,40.9598,41.0904,40.9598,41.0088,38528.0
2016-07-01 10:30:00,50.24,50.26,50.15,50.16,24676.0,41.0169,41.0333,40.9435,40.9516,24676.0
2016-07-01 10:40:00,50.16,50.25,50.16,50.25,27875.0,40.9516,41.0251,40.9516,41.0251,27875.0
2016-07-01 10:50:00,50.25,50.28,50.13,50.18,24682.0,41.0251,41.0496,40.9271,40.9679,24682.0
2016-07-01 11:00:00,50.17,50.21,50.06,50.1,45589.0,40.9598,40.9924,40.87,40.9026,45589.0
2016-07-01 11:10:00,50.09,50.1,49.99,50.02,39578.0,40.8945,40.9026,40.8128,40.8373,39578.0
2016-07-01 11:20:00,50.02,50.17,50.0,50.14,35571.0,40.8373,40.9598,40.821,40.9353,35571.0
2016-07-01 11:30:00,50.15,50.16,49.96,49.98,30801.0,40.9435,40.9516,40.7883,40.8047,30801.0
2016-07-01 11:40:00,49.99,50.04,49.98,49.99,28571.0,40.8128,40.8536,40.8047,40.8128,28571.0
2016-07-01 11:50:00,50.0,50.0,49.87,49.91,28400.0,40.821,40.821,40.7149,40.7475,28400.0
2016-07-01 12:00:00,49.9,50.0,49.82,49.84,21970.0,40.7393,40.821,40.674,40.6904,21970.0
2016-07-01 12:10:00,49.84,49.9,49.8,49.81,28757.0,40.6904,40.7393,40.6577,40.6659,28757.0
2016-07-01 12:20:00,49.8,49.81,49.71,49.76,20774.0,40.6577,40.6659,40.5842,40.625,20774.0
2016-07-01 12:30:00,49.75,49.79,49.72,49.73,16274.0,40.6169,40.6495,40.5924,40.6006,16274.0
2016-07-01 12:40:00,49.73,49.82,49.71,49.8,19903.0,40.6006,40.674,40.5842,40.6577,19903.0
2016-07-01 12:50:00,49.81,49.92,49.8,49.89,18540.0,40.6659,40.7557,40.6577,40.7312,18540.0
2016-07-01 13:00:00,49.89,49.92,49.86,49.86,52793.0,40.7312,40.7557,40.7067,40.7067,52793.0
2016-07-01 13:10:00,49.87,49.92,49.85,49.89,17585.0,40.7149,40.7557,40.6985,40.7312,17585.0
2016-07-01 13:20:00,49.89,49.93,49.86,49.88,22918.0,40.7312,40.7638,40.7067,40.723,22918.0
2016-07-01 13:30:00,49.88,49.93,49.87,49.88,64328.0,40.723,40.7638,40.7149,40.723,64328.0
2016-07-01 13:40:00,49.89,49.91,49.84,49.89,32797.0,40.7312,40.7475,40.6904,40.7312,32797.0
2016-07-01 13:50:00,49.9,50.05,49.9,50.04,56131.0,40.7393,40.8618,40.7393,40.8536,56131.0
2016-07-01 14:00:00,50.04,50.06,50.01,50.02,24045.0,40.8536,40.87,40.8292,40.8373,24045.0
2016-07-01 14:10:00,50.01,50.04,49.97,49.98,31104.0,40.8292,40.8536,40.7965,40.8047,31104.0
2016-07-01 14:20:00,49.98,50.04,49.97,50.0,30291.0,40.8047,40.8536,40.7965,40.821,30291.0
2016-07-01 14:30:00,50.0,50.02,49.93,49.93,36822.0,40.821,40.8373,40.7638,40.7638,36822.0
2016-07-01 14:40:00,49.93,50.01,49.89,49.9,53910.0,40.7638,40.8292,40.7312,40.7393,53910.0
2016-07-01 14:50:00,49.9,49.98,49.9,49.96,33015.0,40.7393,40.8047,40.7393,40.7883,33015.0
2016-07-01 15:00:00,49.96,50.11,49.96,50.08,39824.0,40.7883,40.9108,40.7883,40.8863,39824.0
2016-07-01 15:10:00,50.09,50.13,50.08,50.12,32664.0,40.8945,40.9271,40.8863,40.919,32664.0
2016-07-01 15:20:00,50.12,50.13,50.04,50.08,48766.0,40.919,40.9271,40.8536,40.8863,48766.0
2016-07-01 15:30:00,50.08,50.12,50.0,50.01,62734.0,40.8863,40.919,40.821,40.8292,62734.0
2016-07-01 15:40:00,50.0,50.06,49.97,49.98,95093.0,40.821,40.87,40.7965,40.8047,95093.0
2016-07-01 15:50:00,49.98,50.08,49.98,49.99,202281.0,40.8047,40.8863,40.8047,40.8128,202281.0
2016-07-05 09:30:00,49.71,49.86,49.59,49.75,52815.0,40.5842,40.7067,40.4863,40.6169,52815.0
2016-07-05 09:40:00,49.77,49.78,49.49,49.5,24036.0,40.6332,40.6414,40.4046,40.4128,24036.0
2016-07-05 09:50:00,49.49,49.5,49.35,49.41,20820.0,40.4046,40.4128,40.2903,40.3393,20820.0
2016-07-05 10:00:00,49.41,49.41,49.19,49.33,46588.0,40.3393,40.3393,40.1597,40.274,46588.0
2016-07-05 10:10:00,49.34,49.38,49.27,49.29,53718.0,40.2822,40.3148,40.225,40.2413,53718.0
2016-07-05 10:20:00,49.29,49.45,49.23,49.37,78670.0,40.2413,40.372,40.1923,40.3066,78670.0
2016-07-05 10:30:00,49.36,49.58,49.36,49.48,30231.0,40.2985,40.4781,40.2985,40.3965,30231.0
2016-07-05 10:40:00,49.45,49.49,49.26,49.27,99633.0,40.372,40.4046,40.2168,40.225,99633.0
2016-07-05 10:50:00,49.27,49.27,49.14,49.16,44748.0,40.225,40.225,40.1189,40.1352,44748.0
2016-07-05 11:00:00,49.16,49.17,49.0,49.01,65740.0,40.1352,40.1434,40.0046,40.0127,65740.0
2016-07-05 11:10:00,49.01,49.13,48.93,49.12,62894.0,40.0127,40.1107,39.9474,40.1025,62894.0
2016-07-05 11:20:00,49.12,49.12,49.02,49.03,33313.0,40.1025,40.1025,40.0209,40.0291,33313.0
2016-07-05 11:30:00,49.04,49.04,48.93,49.0,40971.0,40.0372,40.0372,39.9474,40.0046,40971.0
2016-07-05 11:40:00,48.99,49.01,48.85,48.86,46777.0,39.9964,40.0127,39.8821,39.8903,46777.0
2016-07-05 11:50:00,48.86,48.89,48.82,48.87,27433.0,39.8903,39.9148,39.8576,39.8984,27433.0
2016-07-05 12:00:00,48.88,48.93,48.81,48.92,27127.0,39.9066,39.9474,39.8494,39.9393,27127.0
2016-07-05 12:10:00,48.92,48.94,48.86,48.89,41140.0,39.9393,39.9556,39.8903,39.9148,41140.0
2016-07-05 12:20:00,48.89,48.96,48.86,48.96,48875.0,39.9148,39.9719,39.8903,39.9719,48875.0
2016-07-05 12:30:00,48.96,48.96,48.83,48.84,39009.0,39.9719,39.9719,39.8658,39.8739,39009.0
2016-07-05 12:40:00,48.84,48.87,48.83,48.86,28352.0,39.8739,39.8984,39.8658,39.8903,28352.0
2016-07-05 12:50:00,48.85,48.86,48.76,48.77,38740.0,39.8821,39.8903,39.8086,39.8168,38740.0
2016-07-05 13:00:00,48.77,48.79,48.72,48.74,54546.0,39.8168,39.8331,39.776,39.7923,54546.0
2016-07-05 13:10:00,48.74,48.76,48.7,48.72,30860.0,39.7923,39.8086,39.7596,39.776,30860.0
2016-07-05 13:20:00,48.72,48.78,48.69,48.72,27138.0,39.776,39.825,39.7515,39.776,27138.0
2016-07-05 13:30:00,48.72,48.77,48.7,48.77,31999.0,39.776,39.8168,39.7596,39.8168,31999.0
2016-07-05 13:40:00,48.78,48.8,48.74,48.76,42578.0,39.825,39.8413,39.7923,39.8086,42578.0
2016-07-05 13:50:00,48.77,48.78,48.74,48.78,38782.0,39.8168,39.825,39.7923,39.825,38782.0
2016-07-05 14:00:00,48.79,48.9,48.78,48.86,59880.0,39.8331,39.9229,39.825,39.8903,59880.0
2016-07-05 14:10:00,48.85,49.03,48.84,49.03,54680.0,39.8821,40.0291,39.8739,40.0291,54680.0
2016-07-05 14:20:00,49.02,49.04,48.98,49.01,50769.0,40.0209,40.0372,39.9882,40.0127,50769.0
2016-07-05 14:30:00,49.01,49.05,48.97,48.98,36120.0,40.0127,40.0454,39.9801,39.9882,36120.0
2016-07-05 14:40:00,48.98,48.98,48.89,48.9,26390.0,39.9882,39.9882,39.9148,39.9229,26390.0
2016-07-05 14:50:00,48.9,48.95,48.86,48.94,27239.0,39.9229,39.9637,39.8903,39.9556,27239.0
2016-07-05 15:00:00,48.94,48.98,48.93,48.95,92558.0,39.9556,39.9882,39.9474,39.9637,92558.0
2016-07-05 15:10:00,48.95,48.97,48.84,48.87,46617.0,39.9637,39.9801,39.8739,39.8984,46617.0
2016-07-05 15:20:00,48.87,48.88,48.84,48.84,66774.0,39.8984,39.9066,39.8739,39.8739,66774.0
2016-07-05 15:30:00,48.84,48.92,48.83,48.91,150722.0,39.8739,39.9393,39.8658,39.9311,150722.0
2016-07-05 15:40:00,48.9,48.97,48.89,48.97,207482.0,39.9229,39.9801,39.9148,39.9801,207482.0
2016-07-05 15:50:00,48.97,49.08,48.92,48.96,463685.0,39.9801,40.0699,39.9393,39.9719,463685.0
2016-07-06 09:30:00,49.23,49.87,49.16,49.72,198116.0,40.1923,40.7149,40.1352,40.5924,198116.0
2016-07-06 09:40:00,49.79,49.97,49.75,49.91,116752.0,40.6495,40.7965,40.6169,40.7475,116752.0
2016-07-06 09:50:00,49.9,49.96,49.77,49.79,81238.0,40.7393,40.7883,40.6332,40.6495,81238.0
2016-07-06 10:00:00,49.8,49.96,49.58,49.61,96443.0,40.6577,40.7883,40.4781,40.5026,96443.0
2016-07-06 10:10:00,49.62,49.69,49.53,49.57,54941.0,40.5107,40.5679,40.4373,40.4699,54941.0
2016-07-06 10:20:00,49.58,49.62,49.45,49.45,38845.0,40.4781,40.5107,40.372,40.372,38845.0
2016-07-06 10:30:00,49.46,49.6,49.43,49.57,44704.0,40.3801,40.4944,40.3556,40.4699,44704.0
2016-07-06 10:40:00,49.58,49.65,49.54,49.65,47011.0,40.4781,40.5352,40.4454,40.5352,47011.0
2016-07-06 10:50:00,49.65,49.79,49.65,49.79,25884.0,40.5352,40.6495,40.5352,40.6495,25884.0
2016-07-06 11:00:00,49.79,49.88,49.77,49.81,115105.0,40.6495,40.723,40.6332,40.6659,115105.0
2016-07-06 11:10:00,49.81,49.92,49.81,49.88,32831.0,40.6659,40.7557,40.6659,40.723,32831.0
2016-07-06 11:20:00,49.89,49.89,49.73,49.78,56246.0,40.7312,40.7312,40.6006,40.6414,56246.0
2016-07-06 11:30:00,49.78,49.9,49.78,49.9,48760.0,40.6414,40.7393,40.6414,40.7393,48760.0
2016-07-06 11:40:00,49.89,49.95,49.88,49.93,46380.0,40.7312,40.7802,40.723,40.7638,46380.0
2016-07-06 11:50:00,49.93,49.98,49.86,49.96,30150.0,40.7638,40.8047,40.7067,40.7883,30150.0
2016-07-06 12:00:00,49.95,50.14,49.92,50.11,62522.0,40.7802,40.9353,40.7557,40.9108,62522.0
2016-07-06 12:10:00,50.11,50.2,50.1,50.19,89343.0,40.9108,40.9843,40.9026,40.9761,89343.0
2016-07-06 12:20:00,50.19,50.28,50.18,50.24,44184.0,40.9761,41.0496,40.9679,41.0169,44184.0
2016-07-06 12:30:00,50.24,50.25,50.17,50.19,30354.0,41.0169,41.0251,40.9598,40.9761,30354.0
2016-07-06 12:40:00,50.19,50.27,50.19,50.23,57289.0,40.9761,41.0414,40.9761,41.0088,57289.0
2016-07-06 12:50:00,50.24,50.39,50.22,50.37,53459.0,41.0169,41.1394,41.0006,41.1231,53459.0
2016-07-06 13:00:00,50.38,50.58,50.37,50.57,105943.0,41.1312,41.2945,41.1231,41.2863,105943.0
2016-07-06 13:10:00,50.57,50.71,50.54,50.68,127143.0,41.2863,41.4006,41.2619,41.3762,127143.0
2016-07-06 13:20:00,50.67,50.72,50.58,50.7,140145.0,41.368,41.4088,41.2945,41.3925,140145.0
2016-07-06 13:30:00,50.7,50.75,50.62,50.73,109173.0,41.3925,41.4333,41.3272,41.417,109173.0
2016-07-06 13:40:00,50.73,50.81,50.7,50.72,112537.0,41.417,41.4823,41.3925,41.4088,112537.0
2016-07-06 13:50:00,50.72,50.87,50.71,50.86,77333.0,41.4088,41.5313,41.4006,41.5231,77333.0
2016-07-06 14:00:00,50.86,50.98,50.83,50.96,113701.0,41.5231,41.6211,41.4986,41.6048,113701.0
2016-07-06 14:10:00,50.96,51.04,50.87,51.04,209933.0,41.6048,41.6701,41.5313,41.6701,209933.0
2016-07-06 14:20:00,51.04,51.06,50.89,50.9,92164.0,41.6701,41.6864,41.5476,41.5558,92164.0
2016-07-06 14:30:00,50.89,50.89,50.76,50.83,105434.0,41.5476,41.5476,41.4415,41.4986,105434.0
2016-07-06 14:40:00,50.82,50.85,50.65,50.65,58521.0,41.4905,41.5149,41.3517,41.3517,58521.0
2016-07-06 14:50:00,50.66,50.79,50.65,50.73,114660.0,41.3598,41.466,41.3517,41.417,114660.0
2016-07-06 15:00:00,50.74,50.85,50.74,50.81,104574.0,41.4251,41.5149,41.4251,41.4823,104574.0
2016-07-06 15:10:00,50.8,50.87,50.77,50.84,65230.0,41.4741,41.5313,41.4496,41.5068,65230.0
2016-07-06 15:20:00,50.85,50.85,50.76,50.82,69104.0,41.5149,41.5149,41.4415,41.4905,69104.0
2016-07-06 15:30:00,50.82,50.98,50.81,50.96,188296.0,41.4905,41.6211,41.4823,41.6048,188296.0
2016-07-06 15:40:00,50.96,51.07,50.94,50.94,162183.0,41.6048,41.6946,41.5884,41.5884,162183.0
2016-07-06 15:50:00,50.94,51.11,50.91,51.07,497013.0,41.5884,41.7272,41.5639,41.6946,497013.0
2016-07-07 09:30:00,51.04,51.28,50.95,51.11,110200.0,41.6701,41.866,41.5966,41.7272,110200.0
2016-07-07 09:40:00,51.08,51.19,51.02,51.07,62771.0,41.7027,41.7925,41.6537,41.6946,62771.0
2016-07-07 09:50:00,51.07,51.23,51.07,51.12,98361.0,41.6946,41.8252,41.6946,41.7354,98361.0
2016-07-07 10:00:00,51.12,51.22,51.1,51.18,127994.0,41.7354,41.817,41.7191,41.7844,127994.0
2016-07-07 10:10:00,51.18,51.57,51.14,51.53,97922.0,41.7844,42.1028,41.7517,42.0701,97922.0
2016-07-07 10:20:00,51.55,51.6,51.42,51.6,58324.0,42.0864,42.1273,41.9803,42.1273,58324.0
2016-07-07 10:30:00,51.61,51.75,51.59,51.73,72754.0,42.1354,42.2497,42.1191,42.2334,72754.0
2016-07-07 10:40:00,51.72,51.76,51.54,51.58,78145.0,42.2252,42.2579,42.0783,42.1109,78145.0
2016-07-07 10:50:00,51.59,51.59,51.48,51.48,53845.0,42.1191,42.1191,42.0293,42.0293,53845.0
2016-07-07 11:00:00,51.47,51.48,51.34,51.43,87796.0,42.0211,42.0293,41.915,41.9885,87796.0
2016-07-07 11:10:00,51.44,51.59,51.4,51.47,73033.0,41.9966,42.1191,41.964,42.0211,73033.0
2016-07-07 11:20:00,51.46,51.5,51.39,51.41,74766.0,42.013,42.0456,41.9558,41.9721,74766.0
2016-07-07 11:30:00,51.41,51.49,51.33,51.43,65572.0,41.9721,42.0375,41.9068,41.9885,65572.0
2016-07-07 11:40:00,51.43,51.44,51.35,51.39,60332.0,41.9885,41.9966,41.9232,41.9558,60332.0
2016-07-07 11:50:00,51.39,51.53,51.35,51.52,54298.0,41.9558,42.0701,41.9232,42.0619,54298.0
2016-07-07 12:00:00,51.53,51.56,51.44,51.45,48884.0,42.0701,42.0946,41.9966,42.0048,48884.0
2016-07-07 12:10:00,51.45,51.6,51.45,51.53,85319.0,42.0048,42.1273,42.0048,42.0701,85319.0
2016-07-07 12:20:00,51.53,51.57,51.44,51.57,49227.0,42.0701,42.1028,41.9966,42.1028,49227.0
2016-07-07 12:30:00,51.56,51.65,51.53,51.64,38969.0,42.0946,42.1681,42.0701,42.1599,38969.0
2016-07-07 12:40:00,51.62,51.67,51.59,51.65,60080.0,42.1436,42.1844,42.1191,42.1681,60080.0
2016-07-07 12:50:00,51.64,51.64,51.46,51.46,30755.0,42.1599,42.1599,42.013,42.013,30755.0
2016-07-07 13:00:00,51.47,51.49,51.4,51.44,29592.0,42.0211,42.0375,41.964,41.9966,29592.0
2016-07-07 13:10:00,51.43,51.44,51.35,51.41,38315.0,41.9885,41.9966,41.9232,41.9721,38315.0
2016-07-07 13:20:00,51.4,51.42,51.36,51.36,22902.0,41.964,41.9803,41.9313,41.9313,22902.0
2016-07-07 13:30:00,51.36,51.45,51.36,51.42,27133.0,41.9313,42.0048,41.9313,41.9803,27133.0
2016-07-07 13:40:00,51.43,51.43,51.33,51.35,29782.0,41.9885,41.9885,41.9068,41.9232,29782.0
2016-07-07 13:50:00,51.35,51.36,51.26,51.3,58044.0,41.9232,41.9313,41.8497,41.8823,58044.0
2016-07-07 14:00:00,51.3,51.32,51.25,51.25,182159.0,41.8823,41.8987,41.8415,41.8415,182159.0
2016-07-07 14:10:00,51.25,51.25,51.1,51.14,50565.0,41.8415,41.8415,41.7191,41.7517,50565.0
2016-07-07 14:20:00,51.14,51.22,51.1,51.15,40098.0,41.7517,41.817,41.7191,41.7599,40098.0
2016-07-07 14:30:00,51.16,51.19,51.09,51.12,70993.0,41.768,41.7925,41.7109,41.7354,70993.0
2016-07-07 14:40:00,51.13,51.13,51.05,51.08,66301.0,41.7435,41.7435,41.6782,41.7027,66301.0
2016-07-07 14:50:00,51.08,51.14,51.03,51.11,78809.0,41.7027,41.7517,41.6619,41.7272,78809.0
2016-07-07 15:00:00,51.11,51.25,51.05,51.24,70899.0,41.7272,41.8415,41.6782,41.8333,70899.0
2016-07-07 15:10:00,51.24,51.27,51.2,51.26,52071.0,41.8333,41.8578,41.8007,41.8497,52071.0
2016-07-07 15:20:00,51.25,51.27,51.19,51.27,54810.0,41.8415,41.8578,41.7925,41.8578,54810.0
2016-07-07 15:30:00,51.27,51.37,51.27,51.34,76939.0,41.8578,41.9395,41.8578,41.915,76939.0
2016-07-07 15:40:00,51.35,51.43,51.34,51.42,160348.0,41.9232,41.9885,41.915,41.9803,160348.0
2016-07-07 15:50:00,51.41,51.52,51.41,51.52,344046.0,41.9721,42.0619,41.9721,42.0619,344046.0
2016-07-08 09:30:00,51.95,52.84,51.88,52.77,146602.0,42.413,43.1396,42.3559,43.0825,146602.0
2016-07-08 09:40:00,52.77,52.9,52.67,52.77,104491.0,43.0825,43.1886,43.0008,43.0825,104491.0
2016-07-08 09:50:00,52.78,52.79,52.53,52.62,64152.0,43.0906,43.0988,42.8865,42.96,64152.0
2016-07-08 10:00:00,52.63,52.73,52.54,52.57,90493.0,42.9682,43.0498,42.8947,42.9192,90493.0
2016-07-08 10:10:00,52.57,52.64,52.43,52.43,126244.0,42.9192,42.9763,42.8049,42.8049,126244.0
2016-07-08 10:20:00,52.43,52.61,52.31,52.58,70988.0,42.8049,42.9518,42.7069,42.9274,70988.0
2016-07-08 10:30:00,52.58,52.7,52.5,52.7,83887.0,42.9274,43.0253,42.862,43.0253,83887.0
2016-07-08 10:40:00,52.71,52.77,52.67,52.69,62914.0,43.0335,43.0825,43.0008,43.0172,62914.0
2016-07-08 10:50:00,52.68,52.78,52.67,52.71,42190.0,43.009,43.0906,43.0008,43.0335,42190.0
2016-07-08 11:00:00,52.72,52.73,52.59,52.72,66291.0,43.0417,43.0498,42.9355,43.0417,66291.0
2016-07-08 11:10:00,52.72,52.86,52.71,52.85,53534.0,43.0417,43.1559,43.0335,43.1478,53534.0
2016-07-08 11:20:00,52.85,52.97,52.84,52.9,231793.0,43.1478,43.2458,43.1396,43.1886,231793.0
2016-07-08 11:30:00,52.89,52.89,52.69,52.69,29303.0,43.1804,43.1804,43.0172,43.0172,29303.0
2016-07-08 11:40:00,52.7,52.89,52.69,52.84,47776.0,43.0253,43.1804,43.0172,43.1396,47776.0
2016-07-08 11:50:00,52.84,52.94,52.83,52.85,56475.0,43.1396,43.2213,43.1315,43.1478,56475.0
2016-07-08 12:00:00,52.86,52.87,52.79,52.85,36335.0,43.1559,43.1641,43.0988,43.1478,36335.0
2016-07-08 12:10:00,52.85,52.92,52.85,52.9,29480.0,43.1478,43.2049,43.1478,43.1886,29480.0
2016-07-08 12:20:00,52.9,52.98,52.87,52.95,61321.0,43.1886,43.2539,43.1641,43.2294,61321.0
2016-07-08 12:30:00,52.95,53.04,52.88,53.01,78570.0,43.2294,43.3029,43.1723,43.2784,78570.0
2016-07-08 12:40:00,53.02,53.06,52.96,53.02,31470.0,43.2866,43.3192,43.2376,43.2866,31470.0
2016-07-08 12:50:00,53.03,53.13,53.01,53.09,66305.0,43.2947,43.3764,43.2784,43.3437,66305.0
2016-07-08 13:00:00,53.11,53.13,53.04,53.13,39239.0,43.3601,43.3764,43.3029,43.3764,39239.0
2016-07-08 13:10:00,53.14,53.21,53.12,53.17,41263.0,43.3845,43.4417,43.3682,43.409,41263.0
2016-07-08 13:20:00,53.18,53.22,53.12,53.17,59160.0,43.4172,43.4499,43.3682,43.409,59160.0
2016-07-08 13:30:00,53.16,53.19,53.11,53.14,28349.0,43.4009,43.4254,43.3601,43.3845,28349.0
2016-07-08 13:40:00,53.14,53.17,53.09,53.12,39642.0,43.3845,43.409,43.3437,43.3682,39642.0
2016-07-08 13:50:00,53.11,53.13,53.09,53.12,30143.0,43.3601,43.3764,43.3437,43.3682,30143.0
2016-07-08 14:00:00,53.12,53.13,53.07,53.13,56788.0,43.3682,43.3764,43.3274,43.3764,56788.0
2016-07-08 14:10:00,53.14,53.17,53.11,53.17,41501.0,43.3845,43.409,43.3601,43.409,41501.0
2016-07-08 14:20:00,53.17,53.21,53.14,53.21,32134.0,43.409,43.4417,43.3845,43.4417,32134.0
2016-07-08 14:30:00,53.21,53.32,53.2,53.26,48820.0,43.4417,43.5315,43.4335,43.4825,48820.0
2016-07-08 14:40:00,53.26,53.31,53.22,53.26,33157.0,43.4825,43.5233,43.4499,43.4825,33157.0
2016-07-08 14:50:00,53.26,53.3,53.21,53.22,50237.0,43.4825,43.5152,43.4417,43.4499,50237.0
2016-07-08 15:00:00,53.21,53.24,53.2,53.23,53955.0,43.4417,43.4662,43.4335,43.458,53955.0
2016-07-08 15:10:00,53.22,53.26,53.16,53.19,66609.0,43.4499,43.4825,43.4009,43.4254,66609.0
2016-07-08 15:20:00,53.19,53.21,53.13,53.14,58289.0,43.4254,43.4417,43.3764,43.3845,58289.0
2016-07-08 15:30:00,53.14,53.18,53.08,53.16,107573.0,43.3845,43.4172,43.3356,43.4009,107573.0
2016-07-08 15:40:00,53.16,53.18,53.1,53.16,121746.0,43.4009,43.4172,43.3519,43.4009,121746.0
2016-07-08 15:50:00,53.16,53.19,53.12,53.18,287570.0,43.4009,43.4254,43.3682,43.4172,287570.0
2016-07-11 09:30:00,53.5,53.82,53.5,53.6,89583.0,43.6785,43.9397,43.6785,43.7601,89583.0
2016-07-11 09:40:00,53.6,53.78,53.55,53.68,51583.0,43.7601,43.9071,43.7193,43.8254,51583.0
2016-07-11 09:50:00,53.69,53.7,53.53,53.62,55803.0,43.8336,43.8417,43.703,43.7764,55803.0
2016-07-11 10:00:00,53.64,53.73,53.55,53.71,59945.0,43.7928,43.8662,43.7193,43.8499,59945.0
2016-07-11 10:10:00,53.71,53.77,53.67,53.72,70797.0,43.8499,43.8989,43.8172,43.8581,70797.0
2016-07-11 10:20:00,53.72,53.78,53.62,53.69,76012.0,43.8581,43.9071,43.7764,43.8336,76012.0
2016-07-11 10:30:00,53.69,53.82,53.69,53.82,66864.0,43.8336,43.9397,43.8336,43.9397,66864.0
2016-07-11 10:40:00,53.81,53.96,53.8,53.9,51320.0,43.9315,44.054,43.9234,44.005,51320.0
2016-07-11 10:50:00,53.9,53.98,53.9,53.97,36636.0,44.005,44.0703,44.005,44.0622,36636.0
2016-07-11 11:00:00,53.98,53.98,53.89,53.91,43335.0,44.0703,44.0703,43.9969,44.0132,43335.0
2016-07-11 11:10:00,53.91,53.94,53.84,53.86,27380.0,44.0132,44.0377,43.956,43.9724,27380.0
2016-07-11 11:20:00,53.87,53.93,53.85,53.89,39790.0,43.9805,44.0295,43.9642,43.9969,39790.0
2016-07-11 11:30:00,53.88,53.98,53.88,53.96,227799.0,43.9887,44.0703,43.9887,44.054,227799.0
2016-07-11 11:40:00,53.96,54.07,53.95,54.07,63611.0,44.054,44.1438,44.0458,44.1438,63611.0
2016-07-11 11:50:00,54.07,54.16,54.03,54.05,62034.0,44.1438,44.2173,44.1112,44.1275,62034.0
2016-07-11 12:00:00,54.05,54.16,54.01,54.15,159834.0,44.1275,44.2173,44.0948,44.2091,159834.0
2016-07-11 12:10:00,54.14,54.15,54.04,54.06,25663.0,44.201,44.2091,44.1193,44.1357,25663.0
2016-07-11 12:20:00,54.05,54.1,54.05,54.1,32337.0,44.1275,44.1683,44.1275,44.1683,32337.0
2016-07-11 12:30:00,54.11,54.16,54.07,54.16,28341.0,44.1765,44.2173,44.1438,44.2173,28341.0
2016-07-11 12:40:00,54.16,54.18,54.12,54.13,36304.0,44.2173,44.2336,44.1846,44.1928,36304.0
2016-07-11 12:50:00,54.13,54.22,54.13,54.22,38679.0,44.1928,44.2663,44.1928,44.2663,38679.0
2016-07-11 13:00:00,54.23,54.26,54.18,54.24,38955.0,44.2744,44.2989,44.2336,44.2826,38955.0
2016-07-11 13:10:00,54.24,54.25,54.2,54.22,29580.0,44.2826,44.2908,44.25,44.2663,29580.0
2016-07-11 13:20:00,54.21,54.28,54.21,54.23,85572.0,44.2581,44.3153,44.2581,44.2744,85572.0
2016-07-11 13:30:00,54.23,54.23,54.18,54.22,45269.0,44.2744,44.2744,44.2336,44.2663,45269.0
2016-07-11 13:40:00,54.22,54.3,54.2,54.27,50910.0,44.2663,44.3316,44.25,44.3071,50910.0
2016-07-11 13:50:00,54.27,54.29,54.18,54.18,30359.0,44.3071,44.3234,44.2336,44.2336,30359.0
2016-07-11 14:00:00,54.18,54.2,54.1,54.12,46129.0,44.2336,44.25,44.1683,44.1846,46129.0
2016-07-11 14:10:00,54.12,54.14,54.11,54.14,31323.0,44.1846,44.201,44.1765,44.201,31323.0
2016-07-11 14:20:00,54.13,54.14,54.1,54.12,57311.0,44.1928,44.201,44.1683,44.1846,57311.0
2016-07-11 14:30:00,54.11,54.17,54.11,54.16,35679.0,44.1765,44.2255,44.1765,44.2173,35679.0
2016-07-11 14:40:00,54.16,54.19,54.15,54.16,44098.0,44.2173,44.2418,44.2091,44.2173,44098.0
2016-07-11 14:50:00,54.16,54.17,54.15,54.16,37847.0,44.2173,44.2255,44.2091,44.2173,37847.0
2016-07-11 15:00:00,54.17,54.24,54.16,54.23,33851.0,44.2255,44.2826,44.2173,44.2744,33851.0
2016-07-11 15:10:00,54.24,54.41,54.22,54.41,117362.0,44.2826,44.4214,44.2663,44.4214,117362.0
2016-07-11 15:20:00,54.41,54.44,54.34,54.4,111400.0,44.4214,44.4459,44.3643,44.4132,111400.0
2016-07-11 15:30:00,54.39,54.5,54.36,54.39,197162.0,44.4051,44.4949,44.3806,44.4051,197162.0
2016-07-11 15:40:00,54.38,54.41,54.36,54.38,185033.0,44.3969,44.4214,44.3806,44.3969,185033.0
2016-07-11 15:50:00,54.38,54.47,54.35,54.46,424147.0,44.3969,44.4704,44.3724,44.4622,424147.0
2016-07-12 09:30:00,55.25,56.3,55.17,55.67,263980.0,45.1072,45.9644,45.0419,45.4501,263980.0
2016-07-12 09:40:00,55.67,55.71,55.5,55.51,170048.0,45.4501,45.4827,45.3113,45.3195,170048.0
2016-07-12 09:50:00,55.52,55.59,55.34,55.4,132856.0,45.3276,45.3848,45.1807,45.2297,132856.0
2016-07-12 10:00:00,55.4,55.52,55.34,55.36,102691.0,45.2297,45.3276,45.1807,45.197,102691.0
2016-07-12 10:10:00,55.35,55.56,55.31,55.56,144525.0,45.1888,45.3603,45.1562,45.3603,144525.0
2016-07-12 10:20:00,55.56,55.74,55.51,55.62,88834.0,45.3603,45.5072,45.3195,45.4093,88834.0
2016-07-12 10:30:00,55.62,55.65,55.54,55.6,91508.0,45.4093,45.4338,45.344,45.3929,91508.0
2016-07-12 10:40:00,55.61,55.7,55.57,55.63,170117.0,45.4011,45.4746,45.3684,45.4174,170117.0
2016-07-12 10:50:00,55.64,55.74,55.57,55.74,65308.0,45.4256,45.5072,45.3684,45.5072,65308.0
2016-07-12 11:00:00,55.73,55.9,55.71,55.89,185196.0,45.4991,45.6379,45.4827,45.6297,185196.0
2016-07-12 11:10:00,55.89,55.99,55.87,55.98,125742.0,45.6297,45.7113,45.6134,45.7032,125742.0
2016-07-12 11:20:00,55.99,56.1,55.96,56.07,163049.0,45.7113,45.8011,45.6869,45.7767,163049.0
2016-07-12 11:30:00,56.07,56.18,56.05,56.16,128480.0,45.7767,45.8665,45.7603,45.8501,128480.0
2016-07-12 11:40:00,56.15,56.22,56.1,56.12,90785.0,45.842,45.8991,45.8011,45.8175,90785.0
2016-07-12 11:50:00,56.13,56.26,56.13,56.25,94387.0,45.8256,45.9318,45.8256,45.9236,94387.0
2016-07-12 12:00:00,56.24,56.39,56.24,56.31,139794.0,45.9154,46.0379,45.9154,45.9726,139794.0
2016-07-12 12:10:00,56.32,56.35,56.18,56.29,77690.0,45.9808,46.0053,45.8665,45.9563,77690.0
2016-07-12 12:20:00,56.29,56.32,56.23,56.3,58202.0,45.9563,45.9808,45.9073,45.9644,58202.0
2016-07-12 12:30:00,56.3,56.35,56.29,56.31,80964.0,45.9644,46.0053,45.9563,45.9726,80964.0
2016-07-12 12:40:00,56.32,56.35,56.21,56.22,81848.0,45.9808,46.0053,45.891,45.8991,81848.0
2016-07-12 12:50:00,56.23,56.33,56.23,56.33,53916.0,45.9073,45.9889,45.9073,45.9889,53916.0
2016-07-12 13:00:00,56.33,56.35,56.28,56.33,71878.0,45.9889,46.0053,45.9481,45.9889,71878.0
2016-07-12 13:10:00,56.33,56.39,56.31,56.38,50633.0,45.9889,46.0379,45.9726,46.0297,50633.0
2016-07-12 13:20:00,56.38,56.4,56.35,56.37,46691.0,46.0297,46.0461,46.0053,46.0216,46691.0
2016-07-12 13:30:00,56.37,56.41,56.34,56.39,62279.0,46.0216,46.0542,45.9971,46.0379,62279.0
2016-07-12 13:40:00,56.4,56.43,56.38,56.39,54151.0,46.0461,46.0706,46.0297,46.0379,54151.0
2016-07-12 13:50:00,56.4,56.45,56.37,56.38,69858.0,46.0461,46.0869,46.0216,46.0297,69858.0
2016-07-12 14:00:00,56.37,56.37,56.29,56.3,33111.0,46.0216,46.0216,45.9563,45.9644,33111.0
2016-07-12 14:10:00,56.31,56.45,56.3,56.43,48205.0,45.9726,46.0869,45.9644,46.0706,48205.0
2016-07-12 14:20:00,56.42,56.49,56.42,56.48,76270.0,46.0624,46.1196,46.0624,46.1114,76270.0
2016-07-12 14:30:00,56.47,56.56,56.46,56.55,134750.0,46.1032,46.1767,46.0951,46.1685,134750.0
2016-07-12 14:40:00,56.55,56.63,56.55,56.58,104297.0,46.1685,46.2339,46.1685,46.193,104297.0
2016-07-12 14:50:00,56.57,56.59,56.46,56.5,88527.0,46.1849,46.2012,46.0951,46.1277,88527.0
2016-07-12 15:00:00,56.5,56.53,56.42,56.45,108729.0,46.1277,46.1522,46.0624,46.0869,108729.0
2016-07-12 15:10:00,56.44,56.48,56.41,56.44,75320.0,46.0787,46.1114,46.0542,46.0787,75320.0
2016-07-12 15:20:00,56.44,56.51,56.43,56.47,96109.0,46.0787,46.1359,46.0706,46.1032,96109.0
2016-07-12 15:30:00,56.47,56.47,56.39,56.41,333940.0,46.1032,46.1032,46.0379,46.0542,333940.0
2016-07-12 15:40:00,56.41,56.45,56.37,56.38,166554.0,46.0542,46.0869,46.0216,46.0297,166554.0
2016-07-12 15:50:00,56.39,56.4,56.31,56.33,367680.0,46.0379,46.0461,45.9726,45.9889,367680.0
2016-07-13 09:30:00,56.61,56.84,56.1,56.16,144087.0,46.2175,46.4053,45.8011,45.8501,144087.0
2016-07-13 09:40:00,56.17,56.26,55.91,55.95,122473.0,45.8583,45.9318,45.646,45.6787,122473.0
2016-07-13 09:50:00,55.96,55.97,55.64,55.85,129213.0,45.6869,45.695,45.4256,45.597,129213.0
2016-07-13 10:00:00,55.86,56.09,55.83,56.08,151251.0,45.6052,45.793,45.5807,45.7848,151251.0
2016-07-13 10:10:00,56.08,56.1,55.86,55.97,72152.0,45.7848,45.8011,45.6052,45.695,72152.0
2016-07-13 10:20:00,55.97,56.04,55.87,55.89,59011.0,45.695,45.7522,45.6134,45.6297,59011.0
2016-07-13 10:30:00,55.9,56.0,55.63,55.73,139945.0,45.6379,45.7195,45.4174,45.4991,139945.0
2016-07-13 10:40:00,55.74,55.91,55.73,55.79,53504.0,45.5072,45.646,45.4991,45.5481,53504.0
2016-07-13 10:50:00,55.79,55.93,55.79,55.85,58732.0,45.5481,45.6624,45.5481,45.597,58732.0
2016-07-13 11:00:00,55.83,55.85,55.76,55.82,44924.0,45.5807,45.597,45.5236,45.5726,44924.0
2016-07-13 11:10:00,55.83,55.83,55.71,55.73,46827.0,45.5807,45.5807,45.4827,45.4991,46827.0
2016-07-13 11:20:00,55.74,55.85,55.73,55.78,50800.0,45.5072,45.597,45.4991,45.5399,50800.0
2016-07-13 11:30:00,55.79,55.79,55.63,55.66,32855.0,45.5481,45.5481,45.4174,45.4419,32855.0
2016-07-13 11:40:00,55.66,55.66,55.56,55.61,49694.0,45.4419,45.4419,45.3603,45.4011,49694.0
2016-07-13 11:50:00,55.61,55.77,55.57,55.76,56426.0,45.4011,45.5317,45.3684,45.5236,56426.0
2016-07-13 12:00:00,55.76,55.83,55.76,55.82,46605.0,45.5236,45.5807,45.5236,45.5726,46605.0
2016-07-13 12:10:00,55.82,55.82,55.74,55.76,31681.0,45.5726,45.5726,45.5072,45.5236,31681.0
2016-07-13 12:20:00,55.76,55.81,55.74,55.77,33119.0,45.5236,45.5644,45.5072,45.5317,33119.0
2016-07-13 12:30:00,55.77,55.83,55.74,55.79,78495.0,45.5317,45.5807,45.5072,45.5481,78495.0
2016-07-13 12:40:00,55.79,55.86,55.78,55.82,49594.0,45.5481,45.6052,45.5399,45.5726,49594.0
2016-07-13 12:50:00,55.82,55.86,55.79,55.8,58659.0,45.5726,45.6052,45.5481,45.5562,58659.0
2016-07-13 13:00:00,55.79,55.96,55.79,55.96,25817.0,45.5481,45.6869,45.5481,45.6869,25817.0
2016-07-13 13:10:00,55.95,56.0,55.93,55.98,21059.0,45.6787,45.7195,45.6624,45.7032,21059.0
2016-07-13 13:20:00,55.98,55.99,55.93,55.95,50592.0,45.7032,45.7113,45.6624,45.6787,50592.0
2016-07-13 13:30:00,55.95,56.0,55.94,55.99,41816.0,45.6787,45.7195,45.6705,45.7113,41816.0
2016-07-13 13:40:00,55.99,56.11,55.99,56.11,29150.0,45.7113,45.8093,45.7113,45.8093,29150.0
2016-07-13 13:50:00,56.11,56.11,55.99,56.04,27482.0,45.8093,45.8093,45.7113,45.7522,27482.0
2016-07-13 14:00:00,56.03,56.13,56.03,56.13,72589.0,45.744,45.8256,45.744,45.8256,72589.0
2016-07-13 14:10:00,56.12,56.15,56.05,56.05,30991.0,45.8175,45.842,45.7603,45.7603,30991.0
2016-07-13 14:20:00,56.05,56.09,56.02,56.09,47475.0,45.7603,45.793,45.7358,45.793,47475.0
2016-07-13 14:30:00,56.09,56.17,56.08,56.15,37429.0,45.793,45.8583,45.7848,45.842,37429.0
2016-07-13 14:40:00,56.15,56.25,56.13,56.23,42942.0,45.842,45.9236,45.8256,45.9073,42942.0
2016-07-13 14:50:00,56.23,56.27,56.2,56.27,37572.0,45.9073,45.9399,45.8828,45.9399,37572.0
2016-07-13 15:00:00,56.27,56.33,56.26,56.3,84260.0,45.9399,45.9889,45.9318,45.9644,84260.0
2016-07-13 15:10:00,56.3,56.39,56.28,56.39,102828.0,45.9644,46.0379,45.9481,46.0379,102828.0
2016-07-13 15:20:00,56.39,56.48,56.39,56.42,96469.0,46.0379,46.1114,46.0379,46.0624,96469.0
2016-07-13 15:30:00,56.42,56.42,56.36,56.4,70102.0,46.0624,46.0624,46.0134,46.0461,70102.0
2016-07-13 15:40:00,56.4,56.48,56.39,56.45,120332.0,46.0461,46.1114,46.0379,46.0869,120332.0
2016-07-13 15:50:00,56.46,56.47,56.41,56.41,142988.0,46.0951,46.1032,46.0542,46.0542,142988.0
2016-07-14 09:30:00,56.63,57.08,56.5,56.57,121281.0,46.2339,46.6012,46.1277,46.1849,121281.0
2016-07-14 09:40:00,56.57,56.59,56.18,56.21,141315.0,46.1849,46.2012,45.8665,45.891,141315.0
2016-07-14 09:50:00,56.23,56.61,56.21,56.6,53492.0,45.9073,46.2175,45.891,46.2094,53492.0
2016-07-14 10:00:00,56.62,56.68,56.44,56.44,51567.0,46.2257,46.2747,46.0787,46.0787,51567.0
2016-07-14 10:10:00,56.46,56.51,56.19,56.26,93878.0,46.0951,46.1359,45.8746,45.9318,93878.0
2016-07-14 10:20:00,56.24,56.41,56.23,56.39,62943.0,45.9154,46.0542,45.9073,46.0379,62943.0
2016-07-14 10:30:00,56.4,56.6,56.38,56.56,38635.0,46.0461,46.2094,46.0297,46.1767,38635.0
2016-07-14 10:40:00,56.57,56.7,56.54,56.58,75975.0,46.1849,46.291,46.1604,46.193,75975.0
2016-07-14 10:50:00,56.58,56.61,56.52,56.56,34263.0,46.193,46.2175,46.144,46.1767,34263.0
2016-07-14 11:00:00,56.56,56.62,56.51,56.61,42271.0,46.1767,46.2257,46.1359,46.2175,42271.0
2016-07-14 11:10:00,56.61,56.65,56.51,56.53,37132.0,46.2175,46.2502,46.1359,46.1522,37132.0
2016-07-14 11:20:00,56.53,56.55,56.44,56.52,40133.0,46.1522,46.1685,46.0787,46.144,40133.0
2016-07-14 11:30:00,56.51,56.56,56.47,56.55,27974.0,46.1359,46.1767,46.1032,46.1685,27974.0
2016-07-14 11:40:00,56.55,56.58,56.43,56.48,28525.0,46.1685,46.193,46.0706,46.1114,28525.0
2016-07-14 11:50:00,56.48,56.51,56.44,56.45,30320.0,46.1114,46.1359,46.0787,46.0869,30320.0
2016-07-14 12:00:00,56.45,56.64,56.45,56.62,41029.0,46.0869,46.242,46.0869,46.2257,41029.0
2016-07-14 12:10:00,56.62,56.67,56.61,56.65,20349.0,46.2257,46.2665,46.2175,46.2502,20349.0
2016-07-14 12:20:00,56.65,56.66,56.56,56.63,19638.0,46.2502,46.2583,46.1767,46.2339,19638.0
2016-07-14 12:30:00,56.63,56.68,56.6,56.68,29328.0,46.2339,46.2747,46.2094,46.2747,29328.0
2016-07-14 12:40:00,56.67,56.69,56.6,56.62,33201.0,46.2665,46.2828,46.2094,46.2257,33201.0
2016-07-14 12:50:00,56.62,56.62,56.52,56.54,38347.0,46.2257,46.2257,46.144,46.1604,38347.0
2016-07-14 13:00:00,56.54,56.56,56.52,56.55,22131.0,46.1604,46.1767,46.144,46.1685,22131.0
2016-07-14 13:10:00,56.54,56.59,56.51,56.51,20121.0,46.1604,46.2012,46.1359,46.1359,20121.0
2016-07-14 13:20:00,56.51,56.56,56.49,56.55,17559.0,46.1359,46.1767,46.1196,46.1685,17559.0
2016-07-14 13:30:00,56.55,56.59,56.52,56.57,17824.0,46.1685,46.2012,46.144,46.1849,17824.0
2016-07-14 13:40:00,56.57,56.64,56.55,56.64,28570.0,46.1849,46.242,46.1685,46.242,28570.0
2016-07-14 13:50:00,56.64,56.64,56.6,56.62,64239.0,46.242,46.242,46.2094,46.2257,64239.0
2016-07-14 14:00:00,56.63,56.65,56.59,56.61,51008.0,46.2339,46.2502,46.2012,46.2175,51008.0
2016-07-14 14:10:00,56.61,56.65,56.59,56.64,28072.0,46.2175,46.2502,46.2012,46.242,28072.0
2016-07-14 14:20:00,56.64,56.67,56.6,56.64,38611.0,46.242,46.2665,46.2094,46.242,38611.0
2016-07-14 14:30:00,56.64,56.65,56.58,56.63,24632.0,46.242,46.2502,46.193,46.2339,24632.0
2016-07-14 14:40:00,56.63,56.65,56.59,56.63,31505.0,46.2339,46.2502,46.2012,46.2339,31505.0
2016-07-14 14:50:00,56.64,56.68,56.64,56.66,27311.0,46.242,46.2747,46.242,46.2583,27311.0
2016-07-14 15:00:00,56.65,56.8,56.65,56.78,30732.0,46.2502,46.3726,46.2502,46.3563,30732.0
2016-07-14 15:10:00,56.78,56.79,56.72,56.74,36216.0,46.3563,46.3645,46.3073,46.3237,36216.0
2016-07-14 15:20:00,56.75,56.79,56.73,56.75,29055.0,46.3318,46.3645,46.3155,46.3318,29055.0
2016-07-14 15:30:00,56.76,56.77,56.71,56.73,61920.0,46.34,46.3482,46.2992,46.3155,61920.0
2016-07-14 15:40:00,56.74,56.75,56.71,56.73,104558.0,46.3237,46.3318,46.2992,46.3155,104558.0
2016-07-14 15:50:00,56.73,56.8,56.7,56.78,360251.0,46.3155,46.3726,46.291,46.3563,360251.0
2016-07-15 09:30:00,56.72,56.75,56.31,56.49,164462.0,46.3073,46.3318,45.9726,46.1196,164462.0
2016-07-15 09:40:00,56.48,56.56,56.42,56.55,69210.0,46.1114,46.1767,46.0624,46.1685,69210.0
2016-07-15 09:50:00,56.54,56.75,56.54,56.75,75963.0,46.1604,46.3318,46.1604,46.3318,75963.0
2016-07-15 10:00:00,56.75,56.99,56.75,56.99,77835.0,46.3318,46.5278,46.3318,46.5278,77835.0
2016-07-15 10:10:00,56.98,56.99,56.83,56.88,71334.0,46.5196,46.5278,46.3971,46.438,71334.0
2016-07-15 10:20:00,56.87,56.91,56.8,56.89,75595.0,46.4298,46.4624,46.3726,46.4461,75595.0
2016-07-15 10:30:00,56.89,56.93,56.87,56.92,50700.0,46.4461,46.4788,46.4298,46.4706,50700.0
2016-07-15 10:40:00,56.91,56.94,56.86,56.89,51581.0,46.4624,46.4869,46.4216,46.4461,51581.0
2016-07-15 10:50:00,56.89,56.92,56.86,56.88,57442.0,46.4461,46.4706,46.4216,46.438,57442.0
2016-07-15 11:00:00,56.88,56.88,56.78,56.83,28993.0,46.438,46.438,46.3563,46.3971,28993.0
2016-07-15 11:10:00,56.82,56.83,56.72,56.73,36640.0,46.389,46.3971,46.3073,46.3155,36640.0
2016-07-15 11:20:00,56.73,56.76,56.65,56.7,122017.0,46.3155,46.34,46.2502,46.291,122017.0
2016-07-15 11:30:00,56.71,56.75,56.68,56.72,70440.0,46.2992,46.3318,46.2747,46.3073,70440.0
2016-07-15 11:40:00,56.72,56.75,56.71,56.73,24598.0,46.3073,46.3318,46.2992,46.3155,24598.0
2016-07-15 11:50:00,56.73,56.75,56.67,56.72,54570.0,46.3155,46.3318,46.2665,46.3073,54570.0
2016-07-15 12:00:00,56.72,56.76,56.71,56.72,24092.0,46.3073,46.34,46.2992,46.3073,24092.0
2016-07-15 12:10:00,56.73,56.75,56.69,56.71,25965.0,46.3155,46.3318,46.2828,46.2992,25965.0
2016-07-15 12:20:00,56.71,56.74,56.68,56.72,14615.0,46.2992,46.3237,46.2747,46.3073,14615.0
2016-07-15 12:30:00,56.72,56.74,56.65,56.68,50327.0,46.3073,46.3237,46.2502,46.2747,50327.0
2016-07-15 12:40:00,56.67,56.69,56.61,56.64,27624.0,46.2665,46.2828,46.2175,46.242,27624.0
2016-07-15 12:50:00,56.63,56.64,56.57,56.63,25531.0,46.2339,46.242,46.1849,46.2339,25531.0
2016-07-15 13:00:00,56.64,56.67,56.58,56.6,29805.0,46.242,46.2665,46.193,46.2094,29805.0
2016-07-15 13:10:00,56.6,56.62,56.5,56.51,86512.0,46.2094,46.2257,46.1277,46.1359,86512.0
2016-07-15 13:20:00,56.51,56.53,56.48,56.49,38075.0,46.1359,46.1522,46.1114,46.1196,38075.0
2016-07-15 13:30:00,56.49,56.58,56.49,56.58,49093.0,46.1196,46.193,46.1196,46.193,49093.0
2016-07-15 13:40:00,56.59,56.66,56.58,56.65,23056.0,46.2012,46.2583,46.193,46.2502,23056.0
2016-07-15 13:50:00,56.66,56.67,56.59,56.65,53133.0,46.2583,46.2665,46.2012,46.2502,53133.0
2016-07-15 14:00:00,56.65,56.65,56.55,56.6,69141.0,46.2502,46.2502,46.1685,46.2094,69141.0
2016-07-15 14:10:00,56.59,56.61,56.48,56.49,69516.0,46.2012,46.2175,46.1114,46.1196,69516.0
2016-07-15 14:20:00,56.49,56.5,56.44,56.45,45388.0,46.1196,46.1277,46.0787,46.0869,45388.0
2016-07-15 14:30:00,56.46,56.53,56.46,56.48,55014.0,46.0951,46.1522,46.0951,46.1114,55014.0
2016-07-15 14:40:00,56.48,56.56,56.48,56.55,44052.0,46.1114,46.1767,46.1114,46.1685,44052.0
2016-07-15 14:50:00,56.55,56.55,56.49,56.51,138607.0,46.1685,46.1685,46.1196,46.1359,138607.0
2016-07-15 15:00:00,56.52,56.63,56.52,56.52,64523.0,46.144,46.2339,46.144,46.144,64523.0
2016-07-15 15:10:00,56.53,56.54,56.51,56.53,64224.0,46.1522,46.1604,46.1359,46.1522,64224.0
2016-07-15 15:20:00,56.52,56.63,56.52,56.62,56863.0,46.144,46.2339,46.144,46.2257,56863.0
2016-07-15 15:30:00,56.62,56.68,56.61,56.65,98603.0,46.2257,46.2747,46.2175,46.2502,98603.0
2016-07-15 15:40:00,56.65,56.67,56.64,56.64,131267.0,46.2502,46.2665,46.242,46.242,131267.0
2016-07-15 15:50:00,56.65,56.68,56.62,56.66,244889.0,46.2502,46.2747,46.2257,46.2583,244889.0
2016-07-18 09:30:00,56.45,56.56,56.26,56.38,51496.0,46.0869,46.1767,45.9318,46.0297,51496.0
2016-07-18 09:40:00,56.37,56.39,56.22,56.29,82098.0,46.0216,46.0379,45.8991,45.9563,82098.0
2016-07-18 09:50:00,56.32,56.44,56.29,56.3,29107.0,45.9808,46.0787,45.9563,45.9644,29107.0
2016-07-18 10:00:00,56.29,56.36,56.2,56.26,87838.0,45.9563,46.0134,45.8828,45.9318,87838.0
2016-07-18 10:10:00,56.28,56.31,56.21,56.3,139695.0,45.9481,45.9726,45.891,45.9644,139695.0
2016-07-18 10:20:00,56.3,56.55,56.27,56.52,75771.0,45.9644,46.1685,45.9399,46.144,75771.0
2016-07-18 10:30:00,56.52,56.54,56.47,56.52,30044.0,46.144,46.1604,46.1032,46.144,30044.0
2016-07-18 10:40:00,56.51,56.52,56.46,56.49,33315.0,46.1359,46.144,46.0951,46.1196,33315.0
2016-07-18 10:50:00,56.5,56.58,56.49,56.58,37384.0,46.1277,46.193,46.1196,46.193,37384.0
2016-07-18 11:00:00,56.58,56.7,56.57,56.67,31372.0,46.193,46.291,46.1849,46.2665,31372.0
2016-07-18 11:10:00,56.68,56.68,56.6,56.63,28000.0,46.2747,46.2747,46.2094,46.2339,28000.0
2016-07-18 11:20:00,56.62,56.68,56.6,56.6,17530.0,46.2257,46.2747,46.2094,46.2094,17530.0
2016-07-18 11:30:00,56.6,56.62,56.57,56.61,23084.0,46.2094,46.2257,46.1849,46.2175,23084.0
2016-07-18 11:40:00,56.6,56.63,56.6,56.61,20100.0,46.2094,46.2339,46.2094,46.2175,20100.0
2016-07-18 11:50:00,56.62,56.68,56.6,56.64,25296.0,46.2257,46.2747,46.2094,46.242,25296.0
2016-07-18 12:00:00,56.63,56.65,56.61,56.63,26989.0,46.2339,46.2502,46.2175,46.2339,26989.0
2016-07-18 12:10:00,56.64,56.66,56.61,56.61,22419.0,46.242,46.2583,46.2175,46.2175,22419.0
2016-07-18 12:20:00,56.61,56.65,56.6,56.64,11498.0,46.2175,46.2502,46.2094,46.242,11498.0
2016-07-18 12:30:00,56.64,56.64,56.61,56.62,19681.0,46.242,46.242,46.2175,46.2257,19681.0
2016-07-18 12:40:00,56.62,56.63,56.6,56.6,15808.0,46.2257,46.2339,46.2094,46.2094,15808.0
2016-07-18 12:50:00,56.61,56.61,56.57,56.59,25216.0,46.2175,46.2175,46.1849,46.2012,25216.0
2016-07-18 13:00:00,56.59,56.59,56.49,56.5,63104.0,46.2012,46.2012,46.1196,46.1277,63104.0
2016-07-18 13:10:00,56.5,56.52,56.47,56.52,19612.0,46.1277,46.144,46.1032,46.144,19612.0
2016-07-18 13:20:00,56.52,56.53,56.49,56.5,17360.0,46.144,46.1522,46.1196,46.1277,17360.0
2016-07-18 13:30:00,56.5,56.58,56.49,56.58,38013.0,46.1277,46.193,46.1196,46.193,38013.0
2016-07-18 13:40:00,56.58,56.61,56.57,56.61,22437.0,46.193,46.2175,46.1849,46.2175,22437.0
2016-07-18 13:50:00,56.6,56.62,56.49,56.5,47983.0,46.2094,46.2257,46.1196,46.1277,47983.0
2016-07-18 14:00:00,56.51,56.56,56.5,56.55,22265.0,46.1359,46.1767,46.1277,46.1685,22265.0
2016-07-18 14:10:00,56.56,56.57,56.52,56.55,22721.0,46.1767,46.1849,46.144,46.1685,22721.0
2016-07-18 14:20:00,56.54,56.55,56.48,56.55,37424.0,46.1604,46.1685,46.1114,46.1685,37424.0
2016-07-18 14:30:00,56.54,56.55,56.5,56.54,67761.0,46.1604,46.1685,46.1277,46.1604,67761.0
2016-07-18 14:40:00,56.54,56.61,56.54,56.61,31231.0,46.1604,46.2175,46.1604,46.2175,31231.0
2016-07-18 14:50:00,56.61,56.69,56.59,56.68,26729.0,46.2175,46.2828,46.2012,46.2747,26729.0
2016-07-18 15:00:00,56.68,56.69,56.61,56.63,33590.0,46.2747,46.2828,46.2175,46.2339,33590.0
2016-07-18 15:10:00,56.64,56.74,56.63,56.74,45435.0,46.242,46.3237,46.2339,46.3237,45435.0
2016-07-18 15:20:00,56.74,56.74,56.7,56.73,37722.0,46.3237,46.3237,46.291,46.3155,37722.0
2016-07-18 15:30:00,56.73,56.79,56.72,56.78,48470.0,46.3155,46.3645,46.3073,46.3563,48470.0
2016-07-18 15:40:00,56.79,56.88,56.78,56.87,95265.0,46.3645,46.438,46.3563,46.4298,95265.0
2016-07-18 15:50:00,56.86,56.91,56.81,56.9,259480.0,46.4216,46.4624,46.3808,46.4543,259480.0
2016-07-19 09:30:00,56.13,56.26,55.95,56.21,50004.0,45.8256,45.9318,45.6787,45.891,50004.0
2016-07-19 09:40:00,56.23,56.45,56.18,56.3,53484.0,45.9073,46.0869,45.8665,45.9644,53484.0
2016-07-19 09:50:00,56.32,56.32,56.03,56.19,83464.0,45.9808,45.9808,45.744,45.8746,83464.0
2016-07-19 10:00:00,56.2,56.2,55.93,55.97,99521.0,45.8828,45.8828,45.6624,45.695,99521.0
2016-07-19 10:10:00,55.99,56.08,55.85,55.93,58149.0,45.7113,45.7848,45.597,45.6624,58149.0
2016-07-19 10:20:00,55.93,56.01,55.85,55.85,54107.0,45.6624,45.7277,45.597,45.597,54107.0
2016-07-19 10:30:00,55.87,55.92,55.64,55.66,111392.0,45.6134,45.6542,45.4256,45.4419,111392.0
2016-07-19 10:40:00,55.66,55.71,55.39,55.5,355628.0,45.4419,45.4827,45.2215,45.3113,355628.0
2016-07-19 10:50:00,55.5,55.61,55.43,55.49,104183.0,45.3113,45.4011,45.2541,45.3031,104183.0
2016-07-19 11:00:00,55.49,55.64,55.48,55.53,49672.0,45.3031,45.4256,45.295,45.3358,49672.0
2016-07-19 11:10:00,55.53,55.56,55.33,55.34,75222.0,45.3358,45.3603,45.1725,45.1807,75222.0
2016-07-19 11:20:00,55.34,55.43,55.27,55.36,76623.0,45.1807,45.2541,45.1235,45.197,76623.0
2016-07-19 11:30:00,55.36,55.47,55.36,55.41,47318.0,45.197,45.2868,45.197,45.2378,47318.0
2016-07-19 11:40:00,55.41,55.49,55.29,55.32,67512.0,45.2378,45.3031,45.1398,45.1643,67512.0
2016-07-19 11:50:00,55.3,55.33,55.24,55.27,78016.0,45.148,45.1725,45.099,45.1235,78016.0
2016-07-19 12:00:00,55.27,55.37,55.26,55.35,68888.0,45.1235,45.2052,45.1154,45.1888,68888.0
2016-07-19 12:10:00,55.35,55.35,55.18,55.19,137529.0,45.1888,45.1888,45.05,45.0582,137529.0
2016-07-19 12:20:00,55.19,55.2,55.1,55.14,105636.0,45.0582,45.0664,44.9847,45.0174,105636.0
2016-07-19 12:30:00,55.14,55.27,55.12,55.2,97363.0,45.0174,45.1235,45.0011,45.0664,97363.0
2016-07-19 12:40:00,55.21,55.25,55.18,55.21,42633.0,45.0745,45.1072,45.05,45.0745,42633.0
2016-07-19 12:50:00,55.22,55.23,55.17,55.21,58220.0,45.0827,45.0909,45.0419,45.0745,58220.0
2016-07-19 13:00:00,55.2,55.24,55.18,55.19,94745.0,45.0664,45.099,45.05,45.0582,94745.0
2016-07-19 13:10:00,55.19,55.2,55.11,55.18,68130.0,45.0582,45.0664,44.9929,45.05,68130.0
2016-07-19 13:20:00,55.17,55.17,55.0,55.0,136514.0,45.0419,45.0419,44.9031,44.9031,136514.0
2016-07-19 13:30:00,55.0,55.03,54.94,55.0,170901.0,44.9031,44.9276,44.8541,44.9031,170901.0
2016-07-19 13:40:00,54.99,55.0,54.93,54.95,70060.0,44.8949,44.9031,44.8459,44.8623,70060.0
2016-07-19 13:50:00,54.96,54.99,54.92,54.95,73806.0,44.8704,44.8949,44.8378,44.8623,73806.0
2016-07-19 14:00:00,54.95,54.96,54.91,54.96,107905.0,44.8623,44.8704,44.8296,44.8704,107905.0
2016-07-19 14:10:00,54.96,55.05,54.93,55.05,105695.0,44.8704,44.9439,44.8459,44.9439,105695.0
2016-07-19 14:20:00,55.04,55.22,55.04,55.2,106732.0,44.9357,45.0827,44.9357,45.0664,106732.0
2016-07-19 14:30:00,55.2,55.31,55.18,55.27,79694.0,45.0664,45.1562,45.05,45.1235,79694.0
2016-07-19 14:40:00,55.27,55.41,55.27,55.39,43487.0,45.1235,45.2378,45.1235,45.2215,43487.0
2016-07-19 14:50:00,55.4,55.52,55.38,55.49,62517.0,45.2297,45.3276,45.2133,45.3031,62517.0
2016-07-19 15:00:00,55.48,55.48,55.42,55.42,61306.0,45.295,45.295,45.246,45.246,61306.0
2016-07-19 15:10:00,55.43,55.47,55.38,55.47,52183.0,45.2541,45.2868,45.2133,45.2868,52183.0
2016-07-19 15:20:00,55.47,55.52,55.46,55.5,66346.0,45.2868,45.3276,45.2786,45.3113,66346.0
2016-07-19 15:30:00,55.5,55.58,55.49,55.54,92531.0,45.3113,45.3766,45.3031,45.344,92531.0
2016-07-19 15:40:00,55.55,55.68,55.54,55.67,105010.0,45.3521,45.4583,45.344,45.4501,105010.0
2016-07-19 15:50:00,55.66,55.74,55.64,55.71,243759.0,45.4419,45.5072,45.4256,45.4827,243759.0
2016-07-20 09:30:00,54.48,54.54,53.51,53.94,394750.0,44.4785,44.5275,43.6866,44.0377,394750.0
2016-07-20 09:40:00,53.96,54.12,53.83,54.05,207326.0,44.054,44.1846,43.9479,44.1275,207326.0
2016-07-20 09:50:00,54.05,54.35,54.02,54.07,167498.0,44.1275,44.3724,44.103,44.1438,167498.0
2016-07-20 10:00:00,54.08,54.08,53.83,54.05,209863.0,44.152,44.152,43.9479,44.1275,209863.0
2016-07-20 10:10:00,54.05,54.08,53.88,53.97,162542.0,44.1275,44.152,43.9887,44.0622,162542.0
2016-07-20 10:20:00,53.96,54.04,53.89,53.91,133018.0,44.054,44.1193,43.9969,44.0132,133018.0
2016-07-20 10:30:00,53.92,53.99,53.88,53.91,271055.0,44.0214,44.0785,43.9887,44.0132,271055.0
2016-07-20 10:40:00,53.91,54.06,53.89,54.05,267194.0,44.0132,44.1357,43.9969,44.1275,267194.0
2016-07-20 10:50:00,54.06,54.26,54.03,54.05,106118.0,44.1357,44.2989,44.1112,44.1275,106118.0
2016-07-20 11:00:00,54.04,54.11,54.03,54.08,135154.0,44.1193,44.1765,44.1112,44.152,135154.0
2016-07-20 11:10:00,54.08,54.08,53.93,53.95,132419.0,44.152,44.152,44.0295,44.0458,132419.0
2016-07-20 11:20:00,53.95,54.0,53.94,53.99,136846.0,44.0458,44.0867,44.0377,44.0785,136846.0
2016-07-20 11:30:00,54.0,54.18,53.88,53.91,130966.0,44.0867,44.2336,43.9887,44.0132,130966.0
2016-07-20 11:40:00,53.91,53.96,53.82,53.83,119872.0,44.0132,44.054,43.9397,43.9479,119872.0
2016-07-20 11:50:00,53.83,53.88,53.72,53.74,167873.0,43.9479,43.9887,43.8581,43.8744,167873.0
2016-07-20 12:00:00,53.73,53.79,53.69,53.77,201286.0,43.8662,43.9152,43.8336,43.8989,201286.0
2016-07-20 12:10:00,53.75,53.79,53.68,53.7,97973.0,43.8826,43.9152,43.8254,43.8417,97973.0
2016-07-20 12:20:00,53.7,53.78,53.68,53.7,94103.0,43.8417,43.9071,43.8254,43.8417,94103.0
2016-07-20 12:30:00,53.7,53.73,53.66,53.7,121620.0,43.8417,43.8662,43.8091,43.8417,121620.0
2016-07-20 12:40:00,53.7,53.82,53.63,53.81,98554.0,43.8417,43.9397,43.7846,43.9315,98554.0
2016-07-20 12:50:00,53.81,53.89,53.78,53.8,73095.0,43.9315,43.9969,43.9071,43.9234,73095.0
2016-07-20 13:00:00,53.8,54.1,53.76,54.08,112569.0,43.9234,44.1683,43.8907,44.152,112569.0
2016-07-20 13:10:00,54.09,54.09,53.95,54.04,60176.0,44.1601,44.1601,44.0458,44.1193,60176.0
2016-07-20 13:20:00,54.05,54.09,54.02,54.05,54777.0,44.1275,44.1601,44.103,44.1275,54777.0
2016-07-20 13:30:00,54.05,54.19,54.04,54.12,85758.0,44.1275,44.2418,44.1193,44.1846,85758.0
2016-07-20 13:40:00,54.12,54.14,53.99,54.12,73754.0,44.1846,44.201,44.0785,44.1846,73754.0
2016-07-20 13:50:00,54.12,54.14,54.05,54.06,34923.0,44.1846,44.201,44.1275,44.1357,34923.0
2016-07-20 14:00:00,54.07,54.32,54.07,54.32,74338.0,44.1438,44.3479,44.1438,44.3479,74338.0
2016-07-20 14:10:00,54.32,54.33,54.23,54.25,41923.0,44.3479,44.3561,44.2744,44.2908,41923.0
2016-07-20 14:20:00,54.25,54.29,54.22,54.28,61206.0,44.2908,44.3234,44.2663,44.3153,61206.0
2016-07-20 14:30:00,54.28,54.28,54.15,54.19,77167.0,44.3153,44.3153,44.2091,44.2418,77167.0
2016-07-20 14:40:00,54.19,54.21,54.14,54.15,102903.0,44.2418,44.2581,44.201,44.2091,102903.0
2016-07-20 14:50:00,54.16,54.21,54.15,54.15,49053.0,44.2173,44.2581,44.2091,44.2091,49053.0
2016-07-20 15:00:00,54.15,54.16,54.04,54.11,69511.0,44.2091,44.2173,44.1193,44.1765,69511.0
2016-07-20 15:10:00,54.11,54.13,54.09,54.11,51997.0,44.1765,44.1928,44.1601,44.1765,51997.0
2016-07-20 15:20:00,54.11,54.15,54.04,54.08,92794.0,44.1765,44.2091,44.1193,44.152,92794.0
2016-07-20 15:30:00,54.08,54.15,54.07,54.13,91040.0,44.152,44.2091,44.1438,44.1928,91040.0
2016-07-20 15:40:00,54.12,54.14,54.11,54.12,138049.0,44.1846,44.201,44.1765,44.1846,138049.0
2016-07-20 15:50:00,54.12,54.13,54.06,54.07,313669.0,44.1846,44.1928,44.1357,44.1438,313669.0
2016-07-21 09:30:00,54.18,54.48,53.7,53.71,178795.0,44.2336,44.4785,43.8417,43.8499,178795.0
2016-07-21 09:40:00,53.7,53.86,53.41,53.69,148859.0,43.8417,43.9724,43.605,43.8336,148859.0
2016-07-21 09:50:00,53.71,53.92,53.66,53.76,68418.0,43.8499,44.0214,43.8091,43.8907,68418.0
2016-07-21 10:00:00,53.76,53.82,53.5,53.52,71742.0,43.8907,43.9397,43.6785,43.6948,71742.0
2016-07-21 10:10:00,53.53,53.64,53.45,53.52,67775.0,43.703,43.7928,43.6376,43.6948,67775.0
2016-07-21 10:20:00,53.51,53.65,53.42,53.5,48595.0,43.6866,43.8009,43.6131,43.6785,48595.0
2016-07-21 10:30:00,53.52,53.56,53.45,53.52,70306.0,43.6948,43.7274,43.6376,43.6948,70306.0
2016-07-21 10:40:00,53.52,53.54,53.45,53.5,61211.0,43.6948,43.7111,43.6376,43.6785,61211.0
2016-07-21 10:50:00,53.5,53.61,53.49,53.61,41949.0,43.6785,43.7683,43.6703,43.7683,41949.0
2016-07-21 11:00:00,53.61,53.64,53.4,53.41,72469.0,43.7683,43.7928,43.5968,43.605,72469.0
2016-07-21 11:10:00,53.42,53.42,53.22,53.29,75454.0,43.6131,43.6131,43.4499,43.507,75454.0
2016-07-21 11:20:00,53.29,53.4,53.24,53.28,51021.0,43.507,43.5968,43.4662,43.4988,51021.0
2016-07-21 11:30:00,53.27,53.28,53.08,53.09,60016.0,43.4907,43.4988,43.3356,43.3437,60016.0
2016-07-21 11:40:00,53.08,53.08,52.83,52.93,75885.0,43.3356,43.3356,43.1315,43.2131,75885.0
2016-07-21 11:50:00,52.95,52.96,52.79,52.91,60266.0,43.2294,43.2376,43.0988,43.1968,60266.0
2016-07-21 12:00:00,52.91,52.96,52.86,52.88,47528.0,43.1968,43.2376,43.1559,43.1723,47528.0
2016-07-21 12:10:00,52.88,52.88,52.68,52.7,50891.0,43.1723,43.1723,43.009,43.0253,50891.0
2016-07-21 12:20:00,52.71,52.79,52.59,52.63,38677.0,43.0335,43.0988,42.9355,42.9682,38677.0
2016-07-21 12:30:00,52.62,52.65,52.54,52.57,64542.0,42.96,42.9845,42.8947,42.9192,64542.0
2016-07-21 12:40:00,52.57,52.57,52.48,52.54,51861.0,42.9192,42.9192,42.8457,42.8947,51861.0
2016-07-21 12:50:00,52.54,52.54,52.37,52.42,54903.0,42.8947,42.8947,42.7559,42.7967,54903.0
2016-07-21 13:00:00,52.42,52.47,52.32,52.36,61695.0,42.7967,42.8375,42.7151,42.7477,61695.0
2016-07-21 13:10:00,52.36,52.58,52.34,52.58,45494.0,42.7477,42.9274,42.7314,42.9274,45494.0
2016-07-21 13:20:00,52.6,52.63,52.56,52.57,31477.0,42.9437,42.9682,42.911,42.9192,31477.0
2016-07-21 13:30:00,52.57,52.62,52.55,52.62,23009.0,42.9192,42.96,42.9029,42.96,23009.0
2016-07-21 13:40:00,52.62,52.65,52.5,52.51,41699.0,42.96,42.9845,42.862,42.8702,41699.0
2016-07-21 13:50:00,52.51,52.51,52.42,52.49,48870.0,42.8702,42.8702,42.7967,42.8539,48870.0
2016-07-21 14:00:00,52.49,52.61,52.47,52.59,52786.0,42.8539,42.9518,42.8375,42.9355,52786.0
2016-07-21 14:10:00,52.58,52.59,52.51,52.54,45407.0,42.9274,42.9355,42.8702,42.8947,45407.0
2016-07-21 14:20:00,52.54,52.63,52.53,52.55,73549.0,42.8947,42.9682,42.8865,42.9029,73549.0
2016-07-21 14:30:00,52.55,52.56,52.47,52.48,63352.0,42.9029,42.911,42.8375,42.8457,63352.0
2016-07-21 14:40:00,52.48,52.51,52.4,52.4,71046.0,42.8457,42.8702,42.7804,42.7804,71046.0
2016-07-21 14:50:00,52.41,52.44,52.27,52.3,87778.0,42.7886,42.8131,42.6743,42.6988,87778.0
2016-07-21 15:00:00,52.29,52.3,52.08,52.11,164284.0,42.6906,42.6988,42.5191,42.5436,164284.0
2016-07-21 15:10:00,52.11,52.21,52.07,52.2,100094.0,42.5436,42.6253,42.511,42.6171,100094.0
2016-07-21 15:20:00,52.21,52.28,52.18,52.24,129968.0,42.6253,42.6824,42.6008,42.6498,129968.0
2016-07-21 15:30:00,52.24,52.28,52.18,52.19,341284.0,42.6498,42.6824,42.6008,42.6089,341284.0
2016-07-21 15:40:00,52.19,52.39,52.19,52.24,387293.0,42.6089,42.7722,42.6089,42.6498,387293.0
2016-07-21 15:50:00,52.25,52.43,52.2,52.31,621725.0,42.6579,42.8049,42.6171,42.7069,621725.0
2016-07-22 09:30:00,52.19,52.43,52.14,52.33,91973.0,42.6089,42.8049,42.5681,42.7232,91973.0
2016-07-22 09:40:00,52.32,52.51,52.12,52.51,86927.0,42.7151,42.8702,42.5518,42.8702,86927.0
2016-07-22 09:50:00,52.47,52.52,52.35,52.45,68061.0,42.8375,42.8784,42.7396,42.8212,68061.0
2016-07-22 10:00:00,52.47,52.8,52.43,52.7,91034.0,42.8375,43.107,42.8049,43.0253,91034.0
2016-07-22 10:10:00,52.7,52.76,52.53,52.6,66321.0,43.0253,43.0743,42.8865,42.9437,66321.0
2016-07-22 10:20:00,52.63,52.69,52.54,52.54,42983.0,42.9682,43.0172,42.8947,42.8947,42983.0
2016-07-22 10:30:00,52.54,52.55,52.45,52.53,52692.0,42.8947,42.9029,42.8212,42.8865,52692.0
2016-07-22 10:40:00,52.54,52.89,52.54,52.89,122097.0,42.8947,43.1804,42.8947,43.1804,122097.0
2016-07-22 10:50:00,52.9,52.96,52.82,52.85,91541.0,43.1886,43.2376,43.1233,43.1478,91541.0
2016-07-22 11:00:00,52.85,52.86,52.67,52.67,40312.0,43.1478,43.1559,43.0008,43.0008,40312.0
2016-07-22 11:10:00,52.67,52.71,52.61,52.63,42571.0,43.0008,43.0335,42.9518,42.9682,42571.0
2016-07-22 11:20:00,52.64,52.7,52.58,52.59,32760.0,42.9763,43.0253,42.9274,42.9355,32760.0
2016-07-22 11:30:00,52.58,52.64,52.55,52.56,33370.0,42.9274,42.9763,42.9029,42.911,33370.0
2016-07-22 11:40:00,52.56,52.69,52.56,52.67,38002.0,42.911,43.0172,42.911,43.0008,38002.0
2016-07-22 11:50:00,52.66,52.79,52.66,52.72,32917.0,42.9927,43.0988,42.9927,43.0417,32917.0
2016-07-22 12:00:00,52.72,52.74,52.62,52.66,31507.0,43.0417,43.058,42.96,42.9927,31507.0
2016-07-22 12:10:00,52.67,52.73,52.67,52.69,23050.0,43.0008,43.0498,43.0008,43.0172,23050.0
2016-07-22 12:20:00,52.68,52.72,52.64,52.68,35615.0,43.009,43.0417,42.9763,43.009,35615.0
2016-07-22 12:30:00,52.69,52.71,52.66,52.68,37144.0,43.0172,43.0335,42.9927,43.009,37144.0
2016-07-22 12:40:00,52.69,52.75,52.65,52.74,27291.0,43.0172,43.0661,42.9845,43.058,27291.0
2016-07-22 12:50:00,52.75,52.77,52.72,52.73,23039.0,43.0661,43.0825,43.0417,43.0498,23039.0
2016-07-22 13:00:00,52.73,52.78,52.7,52.78,29006.0,43.0498,43.0906,43.0253,43.0906,29006.0
2016-07-22 13:10:00,52.78,52.8,52.71,52.71,45964.0,43.0906,43.107,43.0335,43.0335,45964.0
2016-07-22 13:20:00,52.71,52.73,52.7,52.72,22796.0,43.0335,43.0498,43.0253,43.0417,22796.0
2016-07-22 13:30:00,52.71,52.72,52.65,52.66,23750.0,43.0335,43.0417,42.9845,42.9927,23750.0
2016-07-22 13:40:00,52.66,52.71,52.64,52.69,30082.0,42.9927,43.0335,42.9763,43.0172,30082.0
2016-07-22 13:50:00,52.69,52.7,52.65,52.66,20939.0,43.0172,43.0253,42.9845,42.9927,20939.0
2016-07-22 14:00:00,52.65,52.73,52.63,52.71,29369.0,42.9845,43.0498,42.9682,43.0335,29369.0
2016-07-22 14:10:00,52.72,52.75,52.7,52.71,15653.0,43.0417,43.0661,43.0253,43.0335,15653.0
2016-07-22 14:20:00,52.7,52.71,52.64,52.65,27587.0,43.0253,43.0335,42.9763,42.9845,27587.0
2016-07-22 14:30:00,52.64,52.67,52.61,52.66,41819.0,42.9763,43.0008,42.9518,42.9927,41819.0
2016-07-22 14:40:00,52.67,52.8,52.67,52.74,63673.0,43.0008,43.107,43.0008,43.058,63673.0
2016-07-22 14:50:00,52.73,52.84,52.73,52.78,94901.0,43.0498,43.1396,43.0498,43.0906,94901.0
2016-07-22 15:00:00,52.77,52.8,52.76,52.78,37724.0,43.0825,43.107,43.0743,43.0906,37724.0
2016-07-22 15:10:00,52.79,52.82,52.76,52.81,41421.0,43.0988,43.1233,43.0743,43.1151,41421.0
2016-07-22 15:20:00,52.82,52.84,52.77,52.77,36181.0,43.1233,43.1396,43.0825,43.0825,36181.0
2016-07-22 15:30:00,52.77,52.82,52.77,52.81,79919.0,43.0825,43.1233,43.0825,43.1151,79919.0
2016-07-22 15:40:00,52.82,52.83,52.78,52.79,89530.0,43.1233,43.1315,43.0906,43.0988,89530.0
2016-07-22 15:50:00,52.79,52.81,52.7,52.71,294850.0,43.0988,43.1151,43.0253,43.0335,294850.0
2016-07-25 09:30:00,52.62,52.65,52.42,52.65,45687.0,42.96,42.9845,42.7967,42.9845,45687.0
2016-07-25 09:40:00,52.64,52.83,52.61,52.7,76897.0,42.9763,43.1315,42.9518,43.0253,76897.0
2016-07-25 09:50:00,52.69,52.92,52.68,52.86,59910.0,43.0172,43.2049,43.009,43.1559,59910.0
2016-07-25 10:00:00,52.87,52.87,52.73,52.77,49488.0,43.1641,43.1641,43.0498,43.0825,49488.0
2016-07-25 10:10:00,52.76,52.76,52.66,52.68,39130.0,43.0743,43.0743,42.9927,43.009,39130.0
2016-07-25 10:20:00,52.68,52.69,52.6,52.66,37565.0,43.009,43.0172,42.9437,42.9927,37565.0
2016-07-25 10:30:00,52.66,52.66,52.51,52.56,47065.0,42.9927,42.9927,42.8702,42.911,47065.0
2016-07-25 10:40:00,52.56,52.57,52.35,52.37,65631.0,42.911,42.9192,42.7396,42.7559,65631.0
2016-07-25 10:50:00,52.37,52.5,52.37,52.42,44288.0,42.7559,42.862,42.7559,42.7967,44288.0
2016-07-25 11:00:00,52.43,52.52,52.36,52.37,67684.0,42.8049,42.8784,42.7477,42.7559,67684.0
2016-07-25 11:10:00,52.37,52.51,52.35,52.42,53050.0,42.7559,42.8702,42.7396,42.7967,53050.0
2016-07-25 11:20:00,52.43,52.5,52.37,52.44,70055.0,42.8049,42.862,42.7559,42.8131,70055.0
2016-07-25 11:30:00,52.44,52.55,52.21,52.35,114131.0,42.8131,42.9029,42.6253,42.7396,114131.0
2016-07-25 11:40:00,52.35,52.39,52.21,52.22,41551.0,42.7396,42.7722,42.6253,42.6334,41551.0
2016-07-25 11:50:00,52.22,52.3,52.22,52.27,25180.0,42.6334,42.6988,42.6334,42.6743,25180.0
2016-07-25 12:00:00,52.28,52.29,52.19,52.2,33778.0,42.6824,42.6906,42.6089,42.6171,33778.0
2016-07-25 12:10:00,52.2,52.25,52.18,52.19,28639.0,42.6171,42.6579,42.6008,42.6089,28639.0
2016-07-25 12:20:00,52.19,52.2,52.11,52.12,32614.0,42.6089,42.6171,42.5436,42.5518,32614.0
2016-07-25 12:30:00,52.12,52.16,52.06,52.16,31976.0,42.5518,42.5845,42.5028,42.5845,31976.0
2016-07-25 12:40:00,52.16,52.19,52.15,52.17,25354.0,42.5845,42.6089,42.5763,42.5926,25354.0
2016-07-25 12:50:00,52.18,52.23,52.17,52.18,21410.0,42.6008,42.6416,42.5926,42.6008,21410.0
2016-07-25 13:00:00,52.19,52.22,52.17,52.18,29689.0,42.6089,42.6334,42.5926,42.6008,29689.0
2016-07-25 13:10:00,52.18,52.19,52.14,52.16,22831.0,42.6008,42.6089,42.5681,42.5845,22831.0
2016-07-25 13:20:00,52.17,52.25,52.17,52.25,16269.0,42.5926,42.6579,42.5926,42.6579,16269.0
2016-07-25 13:30:00,52.25,52.31,52.22,52.31,33235.0,42.6579,42.7069,42.6334,42.7069,33235.0
2016-07-25 13:40:00,52.31,52.31,52.25,52.26,23022.0,42.7069,42.7069,42.6579,42.6661,23022.0
2016-07-25 13:50:00,52.27,52.35,52.27,52.35,20519.0,42.6743,42.7396,42.6743,42.7396,20519.0
2016-07-25 14:00:00,52.34,52.37,52.32,52.35,18561.0,42.7314,42.7559,42.7151,42.7396,18561.0
2016-07-25 14:10:00,52.36,52.38,52.33,52.33,17849.0,42.7477,42.7641,42.7232,42.7232,17849.0
2016-07-25 14:20:00,52.34,52.35,52.29,52.3,17159.0,42.7314,42.7396,42.6906,42.6988,17159.0
2016-07-25 14:30:00,52.29,52.33,52.26,52.3,27356.0,42.6906,42.7232,42.6661,42.6988,27356.0
2016-07-25 14:40:00,52.31,52.32,52.29,52.31,15929.0,42.7069,42.7151,42.6906,42.7069,15929.0
2016-07-25 14:50:00,52.32,52.32,52.25,52.27,25716.0,42.7151,42.7151,42.6579,42.6743,25716.0
2016-07-25 15:00:00,52.28,52.29,52.2,52.2,36734.0,42.6824,42.6906,42.6171,42.6171,36734.0
2016-07-25 15:10:00,52.2,52.23,52.18,52.18,28548.0,42.6171,42.6416,42.6008,42.6008,28548.0
2016-07-25 15:20:00,52.18,52.23,52.16,52.19,49614.0,42.6008,42.6416,42.5845,42.6089,49614.0
2016-07-25 15:30:00,52.2,52.29,52.19,52.28,46527.0,42.6171,42.6906,42.6089,42.6824,46527.0
2016-07-25 15:40:00,52.28,52.38,52.27,52.35,111951.0,42.6824,42.7641,42.6743,42.7396,111951.0
2016-07-25 15:50:00,52.35,52.39,52.31,52.39,159902.0,42.7396,42.7722,42.7069,42.7722,159902.0
2016-07-26 09:30:00,52.4,52.81,52.4,52.8,90132.0,42.7804,43.1151,42.7804,43.107,90132.0
2016-07-26 09:40:00,52.81,53.12,52.8,53.04,65428.0,43.1151,43.3682,43.107,43.3029,65428.0
2016-07-26 09:50:00,53.04,53.08,52.99,52.99,31825.0,43.3029,43.3356,43.2621,43.2621,31825.0
2016-07-26 10:00:00,52.97,53.15,52.96,52.99,39906.0,43.2458,43.3927,43.2376,43.2621,39906.0
2016-07-26 10:10:00,52.98,53.01,52.83,52.85,36904.0,43.2539,43.2784,43.1315,43.1478,36904.0
2016-07-26 10:20:00,52.87,53.18,52.87,53.11,100534.0,43.1641,43.4172,43.1641,43.3601,100534.0
2016-07-26 10:30:00,53.11,53.21,53.06,53.16,32733.0,43.3601,43.4417,43.3192,43.4009,32733.0
2016-07-26 10:40:00,53.15,53.2,53.11,53.17,26101.0,43.3927,43.4335,43.3601,43.409,26101.0
2016-07-26 10:50:00,53.19,53.21,52.97,53.0,38846.0,43.4254,43.4417,43.2458,43.2702,38846.0
2016-07-26 11:00:00,52.98,53.07,52.94,53.01,38109.0,43.2539,43.3274,43.2213,43.2784,38109.0
2016-07-26 11:10:00,53.0,53.08,52.93,53.06,26826.0,43.2702,43.3356,43.2131,43.3192,26826.0
2016-07-26 11:20:00,53.07,53.07,52.97,53.01,25605.0,43.3274,43.3274,43.2458,43.2784,25605.0
2016-07-26 11:30:00,53.02,53.1,53.01,53.04,33558.0,43.2866,43.3519,43.2784,43.3029,33558.0
2016-07-26 11:40:00,53.04,53.14,53.03,53.08,33635.0,43.3029,43.3845,43.2947,43.3356,33635.0
2016-07-26 11:50:00,53.08,53.17,53.03,53.04,28927.0,43.3356,43.409,43.2947,43.3029,28927.0
2016-07-26 12:00:00,53.05,53.1,53.04,53.1,22353.0,43.3111,43.3519,43.3029,43.3519,22353.0
2016-07-26 12:10:00,53.09,53.19,53.09,53.18,25934.0,43.3437,43.4254,43.3437,43.4172,25934.0
2016-07-26 12:20:00,53.2,53.3,53.17,53.25,28283.0,43.4335,43.5152,43.409,43.4744,28283.0
2016-07-26 12:30:00,53.26,53.41,53.26,53.39,58810.0,43.4825,43.605,43.4825,43.5887,58810.0
2016-07-26 12:40:00,53.38,53.48,53.37,53.47,59536.0,43.5805,43.6621,43.5723,43.654,59536.0
2016-07-26 12:50:00,53.47,53.55,53.44,53.52,64418.0,43.654,43.7193,43.6295,43.6948,64418.0
2016-07-26 13:00:00,53.52,53.53,53.43,53.46,29318.0,43.6948,43.703,43.6213,43.6458,29318.0
2016-07-26 13:10:00,53.47,53.49,53.43,53.47,25483.0,43.654,43.6703,43.6213,43.654,25483.0
2016-07-26 13:20:00,53.47,53.47,53.26,53.27,30867.0,43.654,43.654,43.4825,43.4907,30867.0
2016-07-26 13:30:00,53.27,53.31,53.22,53.3,35082.0,43.4907,43.5233,43.4499,43.5152,35082.0
2016-07-26 13:40:00,53.3,53.3,53.18,53.19,37179.0,43.5152,43.5152,43.4172,43.4254,37179.0
2016-07-26 13:50:00,53.19,53.22,53.16,53.17,23653.0,43.4254,43.4499,43.4009,43.409,23653.0
2016-07-26 14:00:00,53.17,53.26,53.17,53.24,65595.0,43.409,43.4825,43.409,43.4662,65595.0
2016-07-26 14:10:00,53.24,53.29,53.21,53.23,51898.0,43.4662,43.507,43.4417,43.458,51898.0
2016-07-26 14:20:00,53.24,53.32,53.22,53.26,32372.0,43.4662,43.5315,43.4499,43.4825,32372.0
2016-07-26 14:30:00,53.26,53.35,53.26,53.32,41600.0,43.4825,43.556,43.4825,43.5315,41600.0
2016-07-26 14:40:00,53.33,53.42,53.32,53.4,44742.0,43.5397,43.6131,43.5315,43.5968,44742.0
2016-07-26 14:50:00,53.39,53.43,53.35,53.41,36681.0,43.5887,43.6213,43.556,43.605,36681.0
2016-07-26 15:00:00,53.41,53.5,53.41,53.49,42289.0,43.605,43.6785,43.605,43.6703,42289.0
2016-07-26 15:10:00,53.5,53.59,53.48,53.53,79453.0,43.6785,43.7519,43.6621,43.703,79453.0
2016-07-26 15:20:00,53.54,53.64,53.54,53.62,61057.0,43.7111,43.7928,43.7111,43.7764,61057.0
2016-07-26 15:30:00,53.61,53.65,53.59,53.65,73762.0,43.7683,43.8009,43.7519,43.8009,73762.0
2016-07-26 15:40:00,53.65,53.71,53.61,53.69,161414.0,43.8009,43.8499,43.7683,43.8336,161414.0
2016-07-26 15:50:00,53.7,53.73,53.67,53.72,376699.0,43.8417,43.8662,43.8172,43.8581,376699.0
2016-07-27 09:30:00,54.11,54.34,54.03,54.09,130770.0,44.1765,44.3643,44.1112,44.1601,130770.0
2016-07-27 09:40:00,54.12,54.14,53.75,53.76,64000.0,44.1846,44.201,43.8826,43.8907,64000.0
2016-07-27 09:50:00,53.79,53.95,53.74,53.93,32431.0,43.9152,44.0458,43.8744,44.0295,32431.0
2016-07-27 10:00:00,53.93,54.1,53.83,54.09,82013.0,44.0295,44.1683,43.9479,44.1601,82013.0
2016-07-27 10:10:00,54.1,54.25,54.03,54.2,59697.0,44.1683,44.2908,44.1112,44.25,59697.0
2016-07-27 10:20:00,54.21,54.24,54.07,54.2,55775.0,44.2581,44.2826,44.1438,44.25,55775.0
2016-07-27 10:30:00,54.2,54.2,53.75,53.84,61788.0,44.25,44.25,43.8826,43.956,61788.0
2016-07-27 10:40:00,53.8,53.8,53.55,53.55,31919.0,43.9234,43.9234,43.7193,43.7193,31919.0
2016-07-27 10:50:00,53.55,53.72,53.52,53.58,44210.0,43.7193,43.8581,43.6948,43.7438,44210.0
2016-07-27 11:00:00,53.59,53.7,53.55,53.64,40196.0,43.7519,43.8417,43.7193,43.7928,40196.0
2016-07-27 11:10:00,53.64,53.68,53.53,53.55,46765.0,43.7928,43.8254,43.703,43.7193,46765.0
2016-07-27 11:20:00,53.54,53.63,53.44,53.58,54955.0,43.7111,43.7846,43.6295,43.7438,54955.0
2016-07-27 11:30:00,53.57,53.58,53.44,53.55,40251.0,43.7356,43.7438,43.6295,43.7193,40251.0
2016-07-27 11:40:00,53.54,53.56,53.37,53.38,29686.0,43.7111,43.7274,43.5723,43.5805,29686.0
2016-07-27 11:50:00,53.36,53.4,53.29,53.31,36235.0,43.5642,43.5968,43.507,43.5233,36235.0
2016-07-27 12:00:00,53.31,53.34,53.2,53.3,40415.0,43.5233,43.5478,43.4335,43.5152,40415.0
2016-07-27 12:10:00,53.29,53.29,53.17,53.18,47246.0,43.507,43.507,43.409,43.4172,47246.0
2016-07-27 12:20:00,53.18,53.22,53.14,53.2,31123.0,43.4172,43.4499,43.3845,43.4335,31123.0
2016-07-27 12:30:00,53.2,53.33,53.17,53.32,53140.0,43.4335,43.5397,43.409,43.5315,53140.0
2016-07-27 12:40:00,53.32,53.33,53.26,53.29,92102.0,43.5315,43.5397,43.4825,43.507,92102.0
2016-07-27 12:50:00,53.29,53.39,53.28,53.33,57002.0,43.507,43.5887,43.4988,43.5397,57002.0
2016-07-27 13:00:00,53.33,53.34,53.25,53.29,28598.0,43.5397,43.5478,43.4744,43.507,28598.0
2016-07-27 13:10:00,53.28,53.29,53.23,53.23,34420.0,43.4988,43.507,43.458,43.458,34420.0
2016-07-27 13:20:00,53.23,53.31,53.22,53.26,24820.0,43.458,43.5233,43.4499,43.4825,24820.0
2016-07-27 13:30:00,53.26,53.26,53.19,53.22,34130.0,43.4825,43.4825,43.4254,43.4499,34130.0
2016-07-27 13:40:00,53.22,53.26,53.19,53.2,38646.0,43.4499,43.4825,43.4254,43.4335,38646.0
2016-07-27 13:50:00,53.19,53.21,53.16,53.19,27577.0,43.4254,43.4417,43.4009,43.4254,27577.0
2016-07-27 14:00:00,53.18,53.21,53.0,53.15,124303.0,43.4172,43.4417,43.2702,43.3927,124303.0
2016-07-27 14:10:00,53.17,53.34,53.09,53.31,44552.0,43.409,43.5478,43.3437,43.5233,44552.0
2016-07-27 14:20:00,53.31,53.45,53.31,53.41,43285.0,43.5233,43.6376,43.5233,43.605,43285.0
2016-07-27 14:30:00,53.42,53.52,53.41,53.49,42462.0,43.6131,43.6948,43.605,43.6703,42462.0
2016-07-27 14:40:00,53.47,53.49,53.4,53.49,26156.0,43.654,43.6703,43.5968,43.6703,26156.0
2016-07-27 14:50:00,53.48,53.57,53.45,53.56,41238.0,43.6621,43.7356,43.6376,43.7274,41238.0
2016-07-27 15:00:00,53.55,53.71,53.55,53.66,45939.0,43.7193,43.8499,43.7193,43.8091,45939.0
2016-07-27 15:10:00,53.66,53.72,53.62,53.66,73360.0,43.8091,43.8581,43.7764,43.8091,73360.0
2016-07-27 15:20:00,53.67,53.67,53.52,53.57,38967.0,43.8172,43.8172,43.6948,43.7356,38967.0
2016-07-27 15:30:00,53.57,53.63,53.57,53.62,75738.0,43.7356,43.7846,43.7356,43.7764,75738.0
2016-07-27 15:40:00,53.61,53.63,53.42,53.42,99717.0,43.7683,43.7846,43.6131,43.6131,99717.0
2016-07-27 15:50:00,53.43,53.5,53.41,53.48,191648.0,43.6213,43.6785,43.605,43.6621,191648.0
2016-07-28 09:30:00,53.5,53.57,53.05,53.13,138624.0,43.6785,43.7356,43.3111,43.3764,138624.0
2016-07-28 09:40:00,53.14,53.34,53.12,53.33,89459.0,43.3845,43.5478,43.3682,43.5397,89459.0
2016-07-28 09:50:00,53.32,53.44,53.31,53.36,101694.0,43.5315,43.6295,43.5233,43.5642,101694.0
2016-07-28 10:00:00,53.37,53.52,53.33,53.52,94843.0,43.5723,43.6948,43.5397,43.6948,94843.0
2016-07-28 10:10:00,53.52,53.55,53.39,53.44,95277.0,43.6948,43.7193,43.5887,43.6295,95277.0
2016-07-28 10:20:00,53.43,53.49,53.39,53.39,84010.0,43.6213,43.6703,43.5887,43.5887,84010.0
2016-07-28 10:30:00,53.4,53.49,53.38,53.49,53949.0,43.5968,43.6703,43.5805,43.6703,53949.0
2016-07-28 10:40:00,53.49,53.55,53.48,53.53,62807.0,43.6703,43.7193,43.6621,43.703,62807.0
2016-07-28 10:50:00,53.53,53.53,53.46,53.5,85626.0,43.703,43.703,43.6458,43.6785,85626.0
2016-07-28 11:00:00,53.49,53.59,53.48,53.57,123339.0,43.6703,43.7519,43.6621,43.7356,123339.0
2016-07-28 11:10:00,53.56,53.76,53.56,53.74,48118.0,43.7274,43.8907,43.7274,43.8744,48118.0
2016-07-28 11:20:00,53.74,53.77,53.71,53.75,44240.0,43.8744,43.8989,43.8499,43.8826,44240.0
2016-07-28 11:30:00,53.75,53.75,53.56,53.58,113505.0,43.8826,43.8826,43.7274,43.7438,113505.0
2016-07-28 11:40:00,53.58,53.65,53.56,53.65,29175.0,43.7438,43.8009,43.7274,43.8009,29175.0
2016-07-28 11:50:00,53.65,53.69,53.64,53.67,30372.0,43.8009,43.8336,43.7928,43.8172,30372.0
2016-07-28 12:00:00,53.67,53.74,53.66,53.71,41538.0,43.8172,43.8744,43.8091,43.8499,41538.0
2016-07-28 12:10:00,53.71,53.73,53.7,53.71,31116.0,43.8499,43.8662,43.8417,43.8499,31116.0
2016-07-28 12:20:00,53.71,53.74,53.67,53.73,85204.0,43.8499,43.8744,43.8172,43.8662,85204.0
2016-07-28 12:30:00,53.72,53.72,53.66,53.68,30500.0,43.8581,43.8581,43.8091,43.8254,30500.0
2016-07-28 12:40:00,53.68,53.74,53.67,53.7,19475.0,43.8254,43.8744,43.8172,43.8417,19475.0
2016-07-28 12:50:00,53.7,53.74,53.69,53.71,12602.0,43.8417,43.8744,43.8336,43.8499,12602.0
2016-07-28 13:00:00,53.71,53.71,53.66,53.68,20425.0,43.8499,43.8499,43.8091,43.8254,20425.0
2016-07-28 13:10:00,53.69,53.73,53.68,53.73,17910.0,43.8336,43.8662,43.8254,43.8662,17910.0
2016-07-28 13:20:00,53.73,53.74,53.68,53.74,17575.0,43.8662,43.8744,43.8254,43.8744,17575.0
2016-07-28 13:30:00,53.75,53.82,53.72,53.82,27117.0,43.8826,43.9397,43.8581,43.9397,27117.0
2016-07-28 13:40:00,53.82,53.84,53.76,53.79,15012.0,43.9397,43.956,43.8907,43.9152,15012.0
2016-07-28 13:50:00,53.79,53.86,53.79,53.84,32469.0,43.9152,43.9724,43.9152,43.956,32469.0
2016-07-28 14:00:00,53.84,53.87,53.8,53.8,45728.0,43.956,43.9805,43.9234,43.9234,45728.0
2016-07-28 14:10:00,53.8,53.81,53.72,53.73,51954.0,43.9234,43.9315,43.8581,43.8662,51954.0
2016-07-28 14:20:00,53.73,53.76,53.69,53.71,41939.0,43.8662,43.8907,43.8336,43.8499,41939.0
2016-07-28 14:30:00,53.71,53.73,53.69,53.71,24150.0,43.8499,43.8662,43.8336,43.8499,24150.0
2016-07-28 14:40:00,53.7,53.82,53.69,53.78,25872.0,43.8417,43.9397,43.8336,43.9071,25872.0
2016-07-28 14:50:00,53.77,53.82,53.73,53.73,26882.0,43.8989,43.9397,43.8662,43.8662,26882.0
2016-07-28 15:00:00,53.74,53.8,53.74,53.78,26224.0,43.8744,43.9234,43.8744,43.9071,26224.0
2016-07-28 15:10:00,53.77,53.82,53.75,53.75,26610.0,43.8989,43.9397,43.8826,43.8826,26610.0
2016-07-28 15:20:00,53.76,53.84,53.75,53.81,29831.0,43.8907,43.956,43.8826,43.9315,29831.0
2016-07-28 15:30:00,53.82,53.86,53.8,53.86,41985.0,43.9397,43.9724,43.9234,43.9724,41985.0
2016-07-28 15:40:00,53.86,53.91,53.85,53.9,80113.0,43.9724,44.0132,43.9642,44.005,80113.0
2016-07-28 15:50:00,53.89,53.92,53.81,53.82,189357.0,43.9969,44.0214,43.9315,43.9397,189357.0
2016-07-29 09:30:00,53.7,53.98,53.68,53.8,51609.0,43.8417,44.0703,43.8254,43.9234,51609.0
2016-07-29 09:40:00,53.79,53.83,53.54,53.58,39165.0,43.9152,43.9479,43.7111,43.7438,39165.0
2016-07-29 09:50:00,53.56,53.62,53.41,53.55,81319.0,43.7274,43.7764,43.605,43.7193,81319.0
2016-07-29 10:00:00,53.56,53.56,53.43,53.49,84455.0,43.7274,43.7274,43.6213,43.6703,84455.0
2016-07-29 10:10:00,53.49,53.49,53.21,53.26,62676.0,43.6703,43.6703,43.4417,43.4825,62676.0
2016-07-29 10:20:00,53.25,53.37,53.23,53.33,23773.0,43.4744,43.5723,43.458,43.5397,23773.0
2016-07-29 10:30:00,53.34,53.55,53.27,53.55,27518.0,43.5478,43.7193,43.4907,43.7193,27518.0
2016-07-29 10:40:00,53.55,53.65,53.54,53.64,22085.0,43.7193,43.8009,43.7111,43.7928,22085.0
2016-07-29 10:50:00,53.66,53.74,53.66,53.7,24460.0,43.8091,43.8744,43.8091,43.8417,24460.0
2016-07-29 11:00:00,53.7,53.88,53.7,53.83,25495.0,43.8417,43.9887,43.8417,43.9479,25495.0
2016-07-29 11:10:00,53.84,54.0,53.84,53.88,36575.0,43.956,44.0867,43.956,43.9887,36575.0
2016-07-29 11:20:00,53.88,53.9,53.79,53.8,39742.0,43.9887,44.005,43.9152,43.9234,39742.0
2016-07-29 11:30:00,53.8,53.91,53.8,53.9,19420.0,43.9234,44.0132,43.9234,44.005,19420.0
2016-07-29 11:40:00,53.91,53.95,53.85,53.91,26720.0,44.0132,44.0458,43.9642,44.0132,26720.0
2016-07-29 11:50:00,53.91,53.91,53.83,53.84,19428.0,44.0132,44.0132,43.9479,43.956,19428.0
2016-07-29 12:00:00,53.85,53.9,53.82,53.85,26779.0,43.9642,44.005,43.9397,43.9642,26779.0
2016-07-29 12:10:00,53.85,53.85,53.69,53.71,18045.0,43.9642,43.9642,43.8336,43.8499,18045.0
2016-07-29 12:20:00,53.71,53.72,53.62,53.62,18289.0,43.8499,43.8581,43.7764,43.7764,18289.0
2016-07-29 12:30:00,53.63,53.66,53.62,53.64,21741.0,43.7846,43.8091,43.7764,43.7928,21741.0
2016-07-29 12:40:00,53.63,53.71,53.61,53.67,47070.0,43.7846,43.8499,43.7683,43.8172,47070.0
2016-07-29 12:50:00,53.67,53.71,53.64,53.68,21792.0,43.8172,43.8499,43.7928,43.8254,21792.0
2016-07-29 13:00:00,53.68,53.71,53.65,53.7,21559.0,43.8254,43.8499,43.8009,43.8417,21559.0
2016-07-29 13:10:00,53.71,53.71,53.67,53.69,26757.0,43.8499,43.8499,43.8172,43.8336,26757.0
2016-07-29 13:20:00,53.69,53.71,53.67,53.7,20560.0,43.8336,43.8499,43.8172,43.8417,20560.0
2016-07-29 13:30:00,53.71,53.77,53.71,53.72,14729.0,43.8499,43.8989,43.8499,43.8581,14729.0
2016-07-29 13:40:00,53.72,53.73,53.66,53.71,15535.0,43.8581,43.8662,43.8091,43.8499,15535.0
2016-07-29 13:50:00,53.72,53.75,53.71,53.71,24078.0,43.8581,43.8826,43.8499,43.8499,24078.0
2016-07-29 14:00:00,53.72,53.72,53.65,53.66,20514.0,43.8581,43.8581,43.8009,43.8091,20514.0
2016-07-29 14:10:00,53.66,53.7,53.65,53.66,14048.0,43.8091,43.8417,43.8009,43.8091,14048.0
2016-07-29 14:20:00,53.66,53.69,53.65,53.67,15043.0,43.8091,43.8336,43.8009,43.8172,15043.0
2016-07-29 14:30:00,53.67,53.7,53.6,53.61,32410.0,43.8172,43.8417,43.7601,43.7683,32410.0
2016-07-29 14:40:00,53.61,53.62,53.53,53.59,25676.0,43.7683,43.7764,43.703,43.7519,25676.0
2016-07-29 14:50:00,53.58,53.65,53.57,53.65,23239.0,43.7438,43.8009,43.7356,43.8009,23239.0
2016-07-29 15:00:00,53.66,53.68,53.62,53.68,34595.0,43.8091,43.8254,43.7764,43.8254,34595.0
2016-07-29 15:10:00,53.67,53.72,53.67,53.67,27233.0,43.8172,43.8581,43.8172,43.8172,27233.0
2016-07-29 15:20:00,53.68,53.69,53.62,53.63,23296.0,43.8254,43.8336,43.7764,43.7846,23296.0
2016-07-29 15:30:00,53.64,53.69,53.64,53.64,38918.0,43.7928,43.8336,43.7928,43.7928,38918.0
2016-07-29 15:40:00,53.65,53.74,53.64,53.72,106729.0,43.8009,43.8744,43.7928,43.8581,106729.0
2016-07-29 15:50:00,53.72,53.73,53.61,53.63,204858.0,43.8581,43.8662,43.7683,43.7846,204858.0
2016-08-01 09:30:00,53.64,53.75,53.19,53.26,69085.0,43.7928,43.8826,43.4254,43.4825,69085.0
2016-08-01 09:40:00,53.27,53.44,53.25,53.39,53839.0,43.4907,43.6295,43.4744,43.5887,53839.0
2016-08-01 09:50:00,53.37,53.39,53.24,53.37,45778.0,43.5723,43.5887,43.4662,43.5723,45778.0
2016-08-01 10:00:00,53.35,53.37,53.24,53.32,33790.0,43.556,43.5723,43.4662,43.5315,33790.0
2016-08-01 10:10:00,53.32,53.38,53.24,53.35,38500.0,43.5315,43.5805,43.4662,43.556,38500.0
2016-08-01 10:20:00,53.37,53.37,53.21,53.22,29163.0,43.5723,43.5723,43.4417,43.4499,29163.0
2016-08-01 10:30:00,53.21,53.21,53.13,53.13,53891.0,43.4417,43.4417,43.3764,43.3764,53891.0
2016-08-01 10:40:00,53.13,53.14,52.96,53.02,154899.0,43.3764,43.3845,43.2376,43.2866,154899.0
2016-08-01 10:50:00,53.02,53.23,53.01,53.23,42634.0,43.2866,43.458,43.2784,43.458,42634.0
2016-08-01 11:00:00,53.22,53.43,53.22,53.41,32683.0,43.4499,43.6213,43.4499,43.605,32683.0
2016-08-01 11:10:00,53.4,53.49,53.4,53.48,19900.0,43.5968,43.6703,43.5968,43.6621,19900.0
2016-08-01 11:20:00,53.48,53.51,53.28,53.28,16944.0,43.6621,43.6866,43.4988,43.4988,16944.0
2016-08-01 11:30:00,53.28,53.33,53.26,53.26,18400.0,43.4988,43.5397,43.4825,43.4825,18400.0
2016-08-01 11:40:00,53.25,53.36,53.23,53.36,20618.0,43.4744,43.5642,43.458,43.5642,20618.0
2016-08-01 11:50:00,53.36,53.36,53.28,53.29,17146.0,43.5642,43.5642,43.4988,43.507,17146.0
2016-08-01 12:00:00,53.28,53.34,53.22,53.23,25868.0,43.4988,43.5478,43.4499,43.458,25868.0
2016-08-01 12:10:00,53.23,53.23,53.12,53.18,26199.0,43.458,43.458,43.3682,43.4172,26199.0
2016-08-01 12:20:00,53.18,53.18,53.05,53.13,20151.0,43.4172,43.4172,43.3111,43.3764,20151.0
2016-08-01 12:30:00,53.12,53.19,53.1,53.15,21664.0,43.3682,43.4254,43.3519,43.3927,21664.0
2016-08-01 12:40:00,53.15,53.16,53.12,53.14,16618.0,43.3927,43.4009,43.3682,43.3845,16618.0
2016-08-01 12:50:00,53.13,53.2,53.13,53.18,20114.0,43.3764,43.4335,43.3764,43.4172,20114.0
2016-08-01 13:00:00,53.18,53.2,53.09,53.18,31519.0,43.4172,43.4335,43.3437,43.4172,31519.0
2016-08-01 13:10:00,53.19,53.26,53.16,53.26,16728.0,43.4254,43.4825,43.4009,43.4825,16728.0
2016-08-01 13:20:00,53.25,53.34,53.23,53.33,17309.0,43.4744,43.5478,43.458,43.5397,17309.0
2016-08-01 13:30:00,53.33,53.34,53.28,53.31,16876.0,43.5397,43.5478,43.4988,43.5233,16876.0
2016-08-01 13:40:00,53.31,53.31,53.24,53.26,16268.0,43.5233,43.5233,43.4662,43.4825,16268.0
2016-08-01 13:50:00,53.26,53.34,53.22,53.34,24524.0,43.4825,43.5478,43.4499,43.5478,24524.0
2016-08-01 14:00:00,53.35,53.37,53.32,53.32,23360.0,43.556,43.5723,43.5315,43.5315,23360.0
2016-08-01 14:10:00,53.32,53.32,53.23,53.25,32837.0,43.5315,43.5315,43.458,43.4744,32837.0
2016-08-01 14:20:00,53.25,53.3,53.23,53.24,17931.0,43.4744,43.5152,43.458,43.4662,17931.0
2016-08-01 14:30:00,53.25,53.3,53.23,53.3,16415.0,43.4744,43.5152,43.458,43.5152,16415.0
2016-08-01 14:40:00,53.3,53.31,53.26,53.27,25503.0,43.5152,43.5233,43.4825,43.4907,25503.0
2016-08-01 14:50:00,53.28,53.3,53.23,53.25,29124.0,43.4988,43.5152,43.458,43.4744,29124.0
2016-08-01 15:00:00,53.25,53.26,53.14,53.14,34971.0,43.4744,43.4825,43.3845,43.3845,34971.0
2016-08-01 15:10:00,53.15,53.18,53.08,53.1,43964.0,43.3927,43.4172,43.3356,43.3519,43964.0
2016-08-01 15:20:00,53.09,53.12,53.07,53.08,45930.0,43.3437,43.3682,43.3274,43.3356,45930.0
2016-08-01 15:30:00,53.08,53.22,53.08,53.22,41073.0,43.3356,43.4499,43.3356,43.4499,41073.0
2016-08-01 15:40:00,53.21,53.27,53.19,53.23,68249.0,43.4417,43.4907,43.4254,43.458,68249.0
2016-08-01 15:50:00,53.23,53.28,53.18,53.27,368109.0,43.458,43.4988,43.4172,43.4907,368109.0
2016-08-02 09:30:00,53.18,53.29,52.88,52.91,46712.0,43.4172,43.507,43.1723,43.1968,46712.0
2016-08-02 09:40:00,52.93,53.24,52.8,53.1,46624.0,43.2131,43.4662,43.107,43.3519,46624.0
2016-08-02 09:50:00,53.09,53.2,53.06,53.08,36381.0,43.3437,43.4335,43.3192,43.3356,36381.0
2016-08-02 10:00:00,53.09,53.11,52.88,52.92,23610.0,43.3437,43.3601,43.1723,43.2049,23610.0
2016-08-02 10:10:00,52.93,52.97,52.83,52.84,39540.0,43.2131,43.2458,43.1315,43.1396,39540.0
2016-08-02 10:20:00,52.84,52.9,52.79,52.87,35069.0,43.1396,43.1886,43.0988,43.1641,35069.0
2016-08-02 10:30:00,52.87,52.9,52.76,52.8,65024.0,43.1641,43.1886,43.0743,43.107,65024.0
2016-08-02 10:40:00,52.79,52.79,52.67,52.73,80257.0,43.0988,43.0988,43.0008,43.0498,80257.0
2016-08-02 10:50:00,52.73,52.82,52.61,52.66,44217.0,43.0498,43.1233,42.9518,42.9927,44217.0
2016-08-02 11:00:00,52.66,52.8,52.61,52.8,26459.0,42.9927,43.107,42.9518,43.107,26459.0
2016-08-02 11:10:00,52.81,52.83,52.7,52.7,19832.0,43.1151,43.1315,43.0253,43.0253,19832.0
2016-08-02 11:20:00,52.72,52.89,52.68,52.81,29542.0,43.0417,43.1804,43.009,43.1151,29542.0
2016-08-02 11:30:00,52.82,52.88,52.71,52.72,26336.0,43.1233,43.1723,43.0335,43.0417,26336.0
2016-08-02 11:40:00,52.74,52.86,52.7,52.85,18391.0,43.058,43.1559,43.0253,43.1478,18391.0
2016-08-02 11:50:00,52.85,52.85,52.68,52.73,16738.0,43.1478,43.1478,43.009,43.0498,16738.0
2016-08-02 12:00:00,52.74,52.75,52.59,52.69,21507.0,43.058,43.0661,42.9355,43.0172,21507.0
2016-08-02 12:10:00,52.7,52.86,52.68,52.82,23484.0,43.0253,43.1559,43.009,43.1233,23484.0
2016-08-02 12:20:00,52.8,52.82,52.76,52.8,17512.0,43.107,43.1233,43.0743,43.107,17512.0
2016-08-02 12:30:00,52.81,52.81,52.76,52.78,20104.0,43.1151,43.1151,43.0743,43.0906,20104.0
2016-08-02 12:40:00,52.77,52.77,52.68,52.69,20658.0,43.0825,43.0825,43.009,43.0172,20658.0
2016-08-02 12:50:00,52.69,52.69,52.54,52.56,23558.0,43.0172,43.0172,42.8947,42.911,23558.0
2016-08-02 13:00:00,52.57,52.6,52.52,52.59,108812.0,42.9192,42.9437,42.8784,42.9355,108812.0
2016-08-02 13:10:00,52.6,52.65,52.58,52.62,35730.0,42.9437,42.9845,42.9274,42.96,35730.0
2016-08-02 13:20:00,52.62,52.68,52.61,52.66,13938.0,42.96,43.009,42.9518,42.9927,13938.0
2016-08-02 13:30:00,52.67,52.68,52.59,52.61,27560.0,43.0008,43.009,42.9355,42.9518,27560.0
2016-08-02 13:40:00,52.61,52.69,52.59,52.69,25415.0,42.9518,43.0172,42.9355,43.0172,25415.0
2016-08-02 13:50:00,52.7,52.71,52.66,52.66,12590.0,43.0253,43.0335,42.9927,42.9927,12590.0
2016-08-02 14:00:00,52.65,52.78,52.63,52.77,36330.0,42.9845,43.0906,42.9682,43.0825,36330.0
2016-08-02 14:10:00,52.77,52.83,52.77,52.82,18539.0,43.0825,43.1315,43.0825,43.1233,18539.0
2016-08-02 14:20:00,52.81,53.0,52.81,53.0,56062.0,43.1151,43.2702,43.1151,43.2702,56062.0
2016-08-02 14:30:00,53.0,53.03,52.97,52.98,132507.0,43.2702,43.2947,43.2458,43.2539,132507.0
2016-08-02 14:40:00,52.98,53.03,52.94,52.98,67357.0,43.2539,43.2947,43.2213,43.2539,67357.0
2016-08-02 14:50:00,52.98,53.01,52.89,53.0,48786.0,43.2539,43.2784,43.1804,43.2702,48786.0
2016-08-02 15:00:00,53.0,53.01,52.98,53.0,70910.0,43.2702,43.2784,43.2539,43.2702,70910.0
2016-08-02 15:10:00,53.0,53.01,52.92,52.95,45988.0,43.2702,43.2784,43.2049,43.2294,45988.0
2016-08-02 15:20:00,52.95,52.99,52.92,52.97,36249.0,43.2294,43.2621,43.2049,43.2458,36249.0
2016-08-02 15:30:00,52.98,53.04,52.95,53.01,73469.0,43.2539,43.3029,43.2294,43.2784,73469.0
2016-08-02 15:40:00,53.01,53.16,52.99,53.15,143652.0,43.2784,43.4009,43.2621,43.3927,143652.0
2016-08-02 15:50:00,53.14,53.15,52.98,53.01,189997.0,43.3845,43.3927,43.2539,43.2784,189997.0
2016-08-03 09:30:00,52.84,52.98,52.7,52.96,40938.0,43.1396,43.2539,43.0253,43.2376,40938.0
2016-08-03 09:40:00,53.0,53.18,52.93,53.16,37053.0,43.2702,43.4172,43.2131,43.4009,37053.0
2016-08-03 09:50:00,53.11,53.14,52.85,52.85,22249.0,43.3601,43.3845,43.1478,43.1478,22249.0
2016-08-03 10:00:00,52.85,53.03,52.77,52.92,34719.0,43.1478,43.2947,43.0825,43.2049,34719.0
2016-08-03 10:10:00,52.94,53.15,52.92,53.02,46200.0,43.2213,43.3927,43.2049,43.2866,46200.0
2016-08-03 10:20:00,53.02,53.07,52.98,53.01,15292.0,43.2866,43.3274,43.2539,43.2784,15292.0
2016-08-03 10:30:00,52.94,53.11,52.85,52.97,60702.0,43.2213,43.3601,43.1478,43.2458,60702.0
2016-08-03 10:40:00,52.97,53.06,52.93,53.06,69098.0,43.2458,43.3192,43.2131,43.3192,69098.0
2016-08-03 10:50:00,53.08,53.13,52.97,52.97,42982.0,43.3356,43.3764,43.2458,43.2458,42982.0
2016-08-03 11:00:00,52.97,52.97,52.85,52.97,23117.0,43.2458,43.2458,43.1478,43.2458,23117.0
2016-08-03 11:10:00,52.96,53.05,52.94,52.99,15882.0,43.2376,43.3111,43.2213,43.2621,15882.0
2016-08-03 11:20:00,53.0,53.1,53.0,53.09,32930.0,43.2702,43.3519,43.2702,43.3437,32930.0
2016-08-03 11:30:00,53.07,53.15,53.05,53.14,37323.0,43.3274,43.3927,43.3111,43.3845,37323.0
2016-08-03 11:40:00,53.13,53.14,53.07,53.1,26900.0,43.3764,43.3845,43.3274,43.3519,26900.0
2016-08-03 11:50:00,53.1,53.14,53.08,53.12,46968.0,43.3519,43.3845,43.3356,43.3682,46968.0
2016-08-03 12:00:00,53.12,53.28,53.11,53.28,50179.0,43.3682,43.4988,43.3601,43.4988,50179.0
2016-08-03 12:10:00,53.27,53.32,53.21,53.31,43639.0,43.4907,43.5315,43.4417,43.5233,43639.0
2016-08-03 12:20:00,53.3,53.34,53.16,53.19,62458.0,43.5152,43.5478,43.4009,43.4254,62458.0
2016-08-03 12:30:00,53.2,53.24,53.14,53.22,23159.0,43.4335,43.4662,43.3845,43.4499,23159.0
2016-08-03 12:40:00,53.22,53.31,53.21,53.24,46616.0,43.4499,43.5233,43.4417,43.4662,46616.0
2016-08-03 12:50:00,53.25,53.35,53.25,53.32,45758.0,43.4744,43.556,43.4744,43.5315,45758.0
2016-08-03 13:00:00,53.33,53.45,53.29,53.41,42619.0,43.5397,43.6376,43.507,43.605,42619.0
2016-08-03 13:10:00,53.41,53.47,53.4,53.44,22600.0,43.605,43.654,43.5968,43.6295,22600.0
2016-08-03 13:20:00,53.44,53.46,53.42,53.46,23940.0,43.6295,43.6458,43.6131,43.6458,23940.0
2016-08-03 13:30:00,53.46,53.52,53.46,53.49,28988.0,43.6458,43.6948,43.6458,43.6703,28988.0
2016-08-03 13:40:00,53.48,53.49,53.38,53.45,29178.0,43.6621,43.6703,43.5805,43.6376,29178.0
2016-08-03 13:50:00,53.45,53.46,53.3,53.32,21950.0,43.6376,43.6458,43.5152,43.5315,21950.0
2016-08-03 14:00:00,53.32,53.4,53.31,53.39,20256.0,43.5315,43.5968,43.5233,43.5887,20256.0
2016-08-03 14:10:00,53.39,53.47,53.34,53.35,26038.0,43.5887,43.654,43.5478,43.556,26038.0
2016-08-03 14:20:00,53.37,53.41,53.33,53.34,12744.0,43.5723,43.605,43.5397,43.5478,12744.0
2016-08-03 14:30:00,53.34,53.4,53.3,53.4,24899.0,43.5478,43.5968,43.5152,43.5968,24899.0
2016-08-03 14:40:00,53.4,53.44,53.39,53.43,19154.0,43.5968,43.6295,43.5887,43.6213,19154.0
2016-08-03 14:50:00,53.42,53.53,53.42,53.5,24239.0,43.6131,43.703,43.6131,43.6785,24239.0
2016-08-03 15:00:00,53.49,53.5,53.44,53.48,29856.0,43.6703,43.6785,43.6295,43.6621,29856.0
2016-08-03 15:10:00,53.47,53.51,53.45,53.51,29482.0,43.654,43.6866,43.6376,43.6866,29482.0
2016-08-03 15:20:00,53.51,53.51,53.46,53.51,30110.0,43.6866,43.6866,43.6458,43.6866,30110.0
2016-08-03 15:30:00,53.5,53.51,53.43,53.46,47817.0,43.6785,43.6866,43.6213,43.6458,47817.0
2016-08-03 15:40:00,53.47,53.48,53.39,53.46,48680.0,43.654,43.6621,43.5887,43.6458,48680.0
2016-08-03 15:50:00,53.46,53.51,53.44,53.49,149956.0,43.6458,43.6866,43.6295,43.6703,149956.0
2016-08-04 09:30:00,53.41,53.62,53.14,53.31,74400.0,43.605,43.7764,43.3845,43.5233,74400.0
2016-08-04 09:40:00,53.29,53.53,53.29,53.37,40430.0,43.507,43.703,43.507,43.5723,40430.0
2016-08-04 09:50:00,53.38,53.46,53.06,53.08,39468.0,43.5805,43.6458,43.3192,43.3356,39468.0
2016-08-04 10:00:00,53.07,53.13,52.99,52.99,46124.0,43.3274,43.3764,43.2621,43.2621,46124.0
2016-08-04 10:10:00,52.98,53.08,52.9,53.05,47226.0,43.2539,43.3356,43.1886,43.3111,47226.0
2016-08-04 10:20:00,53.04,53.1,52.96,53.1,32221.0,43.3029,43.3519,43.2376,43.3519,32221.0
2016-08-04 10:30:00,53.11,53.2,53.09,53.14,40455.0,43.3601,43.4335,43.3437,43.3845,40455.0
2016-08-04 10:40:00,53.14,53.18,53.08,53.13,40025.0,43.3845,43.4172,43.3356,43.3764,40025.0
2016-08-04 10:50:00,53.15,53.18,53.07,53.15,52973.0,43.3927,43.4172,43.3274,43.3927,52973.0
2016-08-04 11:00:00,53.14,53.2,53.12,53.19,45002.0,43.3845,43.4335,43.3682,43.4254,45002.0
2016-08-04 11:10:00,53.19,53.21,53.03,53.03,22452.0,43.4254,43.4417,43.2947,43.2947,22452.0
2016-08-04 11:20:00,53.04,53.15,53.04,53.1,22403.0,43.3029,43.3927,43.3029,43.3519,22403.0
2016-08-04 11:30:00,53.1,53.29,53.09,53.29,32859.0,43.3519,43.507,43.3437,43.507,32859.0
2016-08-04 11:40:00,53.28,53.39,53.27,53.33,39106.0,43.4988,43.5887,43.4907,43.5397,39106.0
2016-08-04 11:50:00,53.34,53.53,53.33,53.52,51236.0,43.5478,43.703,43.5397,43.6948,51236.0
2016-08-04 12:00:00,53.52,53.52,53.46,53.49,37361.0,43.6948,43.6948,43.6458,43.6703,37361.0
2016-08-04 12:10:00,53.49,53.52,53.46,53.48,45956.0,43.6703,43.6948,43.6458,43.6621,45956.0
2016-08-04 12:20:00,53.48,53.5,53.47,53.5,28957.0,43.6621,43.6785,43.654,43.6785,28957.0
2016-08-04 12:30:00,53.5,53.5,53.47,53.48,24987.0,43.6785,43.6785,43.654,43.6621,24987.0
2016-08-04 12:40:00,53.48,53.5,53.45,53.48,38783.0,43.6621,43.6785,43.6376,43.6621,38783.0
2016-08-04 12:50:00,53.48,53.5,53.44,53.45,33908.0,43.6621,43.6785,43.6295,43.6376,33908.0
2016-08-04 13:00:00,53.45,53.47,53.37,53.41,43500.0,43.6376,43.654,43.5723,43.605,43500.0
2016-08-04 13:10:00,53.41,53.43,53.35,53.41,17064.0,43.605,43.6213,43.556,43.605,17064.0
2016-08-04 13:20:00,53.41,53.44,53.33,53.36,16927.0,43.605,43.6295,43.5397,43.5642,16927.0
2016-08-04 13:30:00,53.35,53.35,53.31,53.34,17411.0,43.556,43.556,43.5233,43.5478,17411.0
2016-08-04 13:40:00,53.33,53.44,53.33,53.44,13955.0,43.5397,43.6295,43.5397,43.6295,13955.0
2016-08-04 13:50:00,53.44,53.45,53.41,53.44,17553.0,43.6295,43.6376,43.605,43.6295,17553.0
2016-08-04 14:00:00,53.43,53.45,53.4,53.43,11686.0,43.6213,43.6376,43.5968,43.6213,11686.0
2016-08-04 14:10:00,53.42,53.45,53.29,53.29,26301.0,43.6131,43.6376,43.507,43.507,26301.0
2016-08-04 14:20:00,53.29,53.34,53.28,53.32,20502.0,43.507,43.5478,43.4988,43.5315,20502.0
2016-08-04 14:30:00,53.32,53.36,53.31,53.33,28155.0,43.5315,43.5642,43.5233,43.5397,28155.0
2016-08-04 14:40:00,53.32,53.34,53.29,53.31,14860.0,43.5315,43.5478,43.507,43.5233,14860.0
2016-08-04 14:50:00,53.3,53.37,53.27,53.34,46491.0,43.5152,43.5723,43.4907,43.5478,46491.0
2016-08-04 15:00:00,53.34,53.37,53.32,53.33,42587.0,43.5478,43.5723,43.5315,43.5397,42587.0
2016-08-04 15:10:00,53.33,53.33,53.26,53.31,21452.0,43.5397,43.5397,43.4825,43.5233,21452.0
2016-08-04 15:20:00,53.31,53.32,53.27,53.29,20248.0,43.5233,43.5315,43.4907,43.507,20248.0
2016-08-04 15:30:00,53.3,53.37,53.3,53.36,35303.0,43.5152,43.5723,43.5152,43.5642,35303.0
2016-08-04 15:40:00,53.36,53.38,53.3,53.32,59653.0,43.5642,43.5805,43.5152,43.5315,59653.0
2016-08-04 15:50:00,53.31,53.33,53.28,53.31,104883.0,43.5233,43.5397,43.4988,43.5233,104883.0
2016-08-05 09:30:00,53.34,53.53,53.32,53.4,45309.0,43.5478,43.703,43.5315,43.5968,45309.0
2016-08-05 09:40:00,53.38,53.46,53.32,53.32,17851.0,43.5805,43.6458,43.5315,43.5315,17851.0
2016-08-05 09:50:00,53.33,53.55,53.29,53.46,17394.0,43.5397,43.7193,43.507,43.6458,17394.0
2016-08-05 10:00:00,53.44,53.51,53.4,53.4,24456.0,43.6295,43.6866,43.5968,43.5968,24456.0
2016-08-05 10:10:00,53.4,53.43,53.31,53.35,29289.0,43.5968,43.6213,43.5233,43.556,29289.0
2016-08-05 10:20:00,53.34,53.35,53.18,53.22,24703.0,43.5478,43.556,43.4172,43.4499,24703.0
2016-08-05 10:30:00,53.22,53.24,53.14,53.19,25496.0,43.4499,43.4662,43.3845,43.4254,25496.0
2016-08-05 10:40:00,53.19,53.34,53.18,53.31,13107.0,43.4254,43.5478,43.4172,43.5233,13107.0
2016-08-05 10:50:00,53.32,53.39,53.29,53.38,15738.0,43.5315,43.5887,43.507,43.5805,15738.0
2016-08-05 11:00:00,53.39,53.43,53.38,53.4,21010.0,43.5887,43.6213,43.5805,43.5968,21010.0
2016-08-05 11:10:00,53.41,53.44,53.38,53.42,10490.0,43.605,43.6295,43.5805,43.6131,10490.0
2016-08-05 11:20:00,53.43,53.49,53.41,53.48,28233.0,43.6213,43.6703,43.605,43.6621,28233.0
2016-08-05 11:30:00,53.48,53.52,53.45,53.46,27781.0,43.6621,43.6948,43.6376,43.6458,27781.0
2016-08-05 11:40:00,53.46,53.53,53.44,53.44,22382.0,43.6458,43.703,43.6295,43.6295,22382.0
2016-08-05 11:50:00,53.44,53.49,53.41,53.47,16226.0,43.6295,43.6703,43.605,43.654,16226.0
2016-08-05 12:00:00,53.48,53.49,53.41,53.42,16939.0,43.6621,43.6703,43.605,43.6131,16939.0
2016-08-05 12:10:00,53.42,53.42,53.34,53.37,19013.0,43.6131,43.6131,43.5478,43.5723,19013.0
2016-08-05 12:20:00,53.35,53.37,53.33,53.35,12633.0,43.556,43.5723,43.5397,43.556,12633.0
2016-08-05 12:30:00,53.35,53.4,53.34,53.36,11314.0,43.556,43.5968,43.5478,43.5642,11314.0
2016-08-05 12:40:00,53.36,53.44,53.35,53.39,28480.0,43.5642,43.6295,43.556,43.5887,28480.0
2016-08-05 12:50:00,53.38,53.4,53.34,53.37,12810.0,43.5805,43.5968,43.5478,43.5723,12810.0
2016-08-05 13:00:00,53.37,53.4,53.34,53.36,11484.0,43.5723,43.5968,43.5478,43.5642,11484.0
2016-08-05 13:10:00,53.37,53.39,53.35,53.39,11938.0,43.5723,43.5887,43.556,43.5887,11938.0
2016-08-05 13:20:00,53.39,53.39,53.32,53.32,10878.0,43.5887,43.5887,43.5315,43.5315,10878.0
2016-08-05 13:30:00,53.32,53.34,53.31,53.33,10911.0,43.5315,43.5478,43.5233,43.5397,10911.0
2016-08-05 13:40:00,53.32,53.38,53.31,53.37,11489.0,43.5315,43.5805,43.5233,43.5723,11489.0
2016-08-05 13:50:00,53.37,53.38,53.36,53.38,16163.0,43.5723,43.5805,43.5642,43.5805,16163.0
2016-08-05 14:00:00,53.39,53.42,53.38,53.41,17480.0,43.5887,43.6131,43.5805,43.605,17480.0
2016-08-05 14:10:00,53.41,53.46,53.41,53.46,18804.0,43.605,43.6458,43.605,43.6458,18804.0
2016-08-05 14:20:00,53.46,53.46,53.38,53.4,28915.0,43.6458,43.6458,43.5805,43.5968,28915.0
2016-08-05 14:30:00,53.4,53.45,53.4,53.45,24232.0,43.5968,43.6376,43.5968,43.6376,24232.0
2016-08-05 14:40:00,53.45,53.46,53.41,53.41,21773.0,43.6376,43.6458,43.605,43.605,21773.0
2016-08-05 14:50:00,53.42,53.47,53.41,53.47,14008.0,43.6131,43.654,43.605,43.654,14008.0
2016-08-05 15:00:00,53.46,53.5,53.46,53.48,20657.0,43.6458,43.6785,43.6458,43.6621,20657.0
2016-08-05 15:10:00,53.47,53.51,53.47,53.49,16720.0,43.654,43.6866,43.654,43.6703,16720.0
2016-08-05 15:20:00,53.49,53.52,53.47,53.49,19778.0,43.6703,43.6948,43.654,43.6703,19778.0
2016-08-05 15:30:00,53.49,53.54,53.48,53.54,49101.0,43.6703,43.7111,43.6621,43.7111,49101.0
2016-08-05 15:40:00,53.54,53.57,53.52,53.52,38380.0,43.7111,43.7356,43.6948,43.6948,38380.0
2016-08-05 15:50:00,53.53,53.55,53.51,53.55,113971.0,43.703,43.7193,43.6866,43.7193,113971.0
2016-08-08 09:30:00,53.71,53.71,53.51,53.57,59206.0,43.8499,43.8499,43.6866,43.7356,59206.0
2016-08-08 09:40:00,53.58,53.59,53.44,53.53,28979.0,43.7438,43.7519,43.6295,43.703,28979.0
2016-08-08 09:50:00,53.53,53.59,53.33,53.49,48622.0,43.703,43.7519,43.5397,43.6703,48622.0
2016-08-08 10:00:00,53.52,53.56,53.48,53.52,22283.0,43.6948,43.7274,43.6621,43.6948,22283.0
2016-08-08 10:10:00,53.52,53.52,53.38,53.48,26276.0,43.6948,43.6948,43.5805,43.6621,26276.0
2016-08-08 10:20:00,53.47,53.49,53.34,53.39,16840.0,43.654,43.6703,43.5478,43.5887,16840.0
2016-08-08 10:30:00,53.37,53.46,53.33,53.37,18459.0,43.5723,43.6458,43.5397,43.5723,18459.0
2016-08-08 10:40:00,53.37,53.38,53.29,53.31,16840.0,43.5723,43.5805,43.507,43.5233,16840.0
2016-08-08 10:50:00,53.32,53.32,53.22,53.25,14825.0,43.5315,43.5315,43.4499,43.4744,14825.0
2016-08-08 11:00:00,53.26,53.38,53.24,53.38,13833.0,43.4825,43.5805,43.4662,43.5805,13833.0
2016-08-08 11:10:00,53.38,53.38,53.25,53.25,18388.0,43.5805,43.5805,43.4744,43.4744,18388.0
2016-08-08 11:20:00,53.25,53.3,53.21,53.28,17329.0,43.4744,43.5152,43.4417,43.4988,17329.0
2016-08-08 11:30:00,53.28,53.33,53.28,53.31,10245.0,43.4988,43.5397,43.4988,43.5233,10245.0
2016-08-08 11:40:00,53.32,53.34,53.25,53.27,34684.0,43.5315,43.5478,43.4744,43.4907,34684.0
2016-08-08 11:50:00,53.27,53.36,53.2,53.32,78547.0,43.4907,43.5642,43.4335,43.5315,78547.0
2016-08-08 12:00:00,53.32,53.35,53.21,53.22,20243.0,43.5315,43.556,43.4417,43.4499,20243.0
2016-08-08 12:10:00,53.22,53.25,53.18,53.2,20124.0,43.4499,43.4744,43.4172,43.4335,20124.0
2016-08-08 12:20:00,53.2,53.2,53.1,53.11,24027.0,43.4335,43.4335,43.3519,43.3601,24027.0
2016-08-08 12:30:00,53.12,53.12,53.07,53.11,22468.0,43.3682,43.3682,43.3274,43.3601,22468.0
2016-08-08 12:40:00,53.1,53.11,53.03,53.04,15635.0,43.3519,43.3601,43.2947,43.3029,15635.0
2016-08-08 12:50:00,53.04,53.12,53.04,53.12,12384.0,43.3029,43.3682,43.3029,43.3682,12384.0
2016-08-08 13:00:00,53.12,53.13,53.07,53.08,15504.0,43.3682,43.3764,43.3274,43.3356,15504.0
2016-08-08 13:10:00,53.08,53.17,53.06,53.13,26314.0,43.3356,43.409,43.3192,43.3764,26314.0
2016-08-08 13:20:00,53.14,53.14,53.09,53.11,14934.0,43.3845,43.3845,43.3437,43.3601,14934.0
2016-08-08 13:30:00,53.12,53.17,53.12,53.14,34529.0,43.3682,43.409,43.3682,43.3845,34529.0
2016-08-08 13:40:00,53.14,53.28,53.13,53.27,27416.0,43.3845,43.4988,43.3764,43.4907,27416.0
2016-08-08 13:50:00,53.28,53.36,53.27,53.33,35762.0,43.4988,43.5642,43.4907,43.5397,35762.0
2016-08-08 14:00:00,53.33,53.37,53.33,53.35,41272.0,43.5397,43.5723,43.5397,43.556,41272.0
2016-08-08 14:10:00,53.35,53.45,53.34,53.42,46943.0,43.556,43.6376,43.5478,43.6131,46943.0
2016-08-08 14:20:00,53.42,53.45,53.4,53.44,28984.0,43.6131,43.6376,43.5968,43.6295,28984.0
2016-08-08 14:30:00,53.45,53.49,53.43,53.48,41353.0,43.6376,43.6703,43.6213,43.6621,41353.0
2016-08-08 14:40:00,53.49,53.51,53.47,53.48,52921.0,43.6703,43.6866,43.654,43.6621,52921.0
2016-08-08 14:50:00,53.48,53.48,53.45,53.47,33718.0,43.6621,43.6621,43.6376,43.654,33718.0
2016-08-08 15:00:00,53.47,53.47,53.41,53.42,58951.0,43.654,43.654,43.605,43.6131,58951.0
2016-08-08 15:10:00,53.42,53.45,53.42,53.45,32160.0,43.6131,43.6376,43.6131,43.6376,32160.0
2016-08-08 15:20:00,53.44,53.49,53.44,53.49,41789.0,43.6295,43.6703,43.6295,43.6703,41789.0
2016-08-08 15:30:00,53.49,53.54,53.48,53.53,66805.0,43.6703,43.7111,43.6621,43.703,66805.0
2016-08-08 15:40:00,53.53,53.59,53.51,53.59,104555.0,43.703,43.7519,43.6866,43.7519,104555.0
2016-08-08 15:50:00,53.58,53.59,53.5,53.5,227775.0,43.7438,43.7519,43.6785,43.6785,227775.0
2016-08-09 09:30:00,53.22,53.25,53.0,53.04,59937.0,43.4499,43.4744,43.2702,43.3029,59937.0
2016-08-09 09:40:00,53.03,53.12,53.0,53.08,39046.0,43.2947,43.3682,43.2702,43.3356,39046.0
2016-08-09 09:50:00,53.05,53.15,53.02,53.02,41885.0,43.3111,43.3927,43.2866,43.2866,41885.0
2016-08-09 10:00:00,53.03,53.03,52.93,52.97,42988.0,43.2947,43.2947,43.2131,43.2458,42988.0
2016-08-09 10:10:00,52.96,53.05,52.91,53.04,40728.0,43.2376,43.3111,43.1968,43.3029,40728.0
2016-08-09 10:20:00,53.04,53.2,53.0,53.13,39452.0,43.3029,43.4335,43.2702,43.3764,39452.0
2016-08-09 10:30:00,53.13,53.15,53.02,53.03,22142.0,43.3764,43.3927,43.2866,43.2947,22142.0
2016-08-09 10:40:00,53.02,53.02,52.86,52.9,36971.0,43.2866,43.2866,43.1559,43.1886,36971.0
2016-08-09 10:50:00,52.89,52.92,52.84,52.91,25560.0,43.1804,43.2049,43.1396,43.1968,25560.0
2016-08-09 11:00:00,52.92,52.96,52.88,52.89,28531.0,43.2049,43.2376,43.1723,43.1804,28531.0
2016-08-09 11:10:00,52.89,52.96,52.89,52.92,26700.0,43.1804,43.2376,43.1804,43.2049,26700.0
2016-08-09 11:20:00,52.93,52.96,52.86,52.93,41835.0,43.2131,43.2376,43.1559,43.2131,41835.0
2016-08-09 11:30:00,52.92,52.92,52.79,52.8,28539.0,43.2049,43.2049,43.0988,43.107,28539.0
2016-08-09 11:40:00,52.8,52.86,52.8,52.84,12733.0,43.107,43.1559,43.107,43.1396,12733.0
2016-08-09 11:50:00,52.85,52.85,52.78,52.84,10382.0,43.1478,43.1478,43.0906,43.1396,10382.0
2016-08-09 12:00:00,52.85,52.87,52.81,52.86,12368.0,43.1478,43.1641,43.1151,43.1559,12368.0
2016-08-09 12:10:00,52.87,52.98,52.86,52.97,12594.0,43.1641,43.2539,43.1559,43.2458,12594.0
2016-08-09 12:20:00,52.96,52.97,52.88,52.89,12143.0,43.2376,43.2458,43.1723,43.1804,12143.0
2016-08-09 12:30:00,52.9,52.9,52.78,52.81,41083.0,43.1886,43.1886,43.0906,43.1151,41083.0
2016-08-09 12:40:00,52.81,52.83,52.78,52.78,16417.0,43.1151,43.1315,43.0906,43.0906,16417.0
2016-08-09 12:50:00,52.78,52.79,52.75,52.76,17943.0,43.0906,43.0988,43.0661,43.0743,17943.0
2016-08-09 13:00:00,52.76,52.86,52.76,52.84,12715.0,43.0743,43.1559,43.0743,43.1396,12715.0
2016-08-09 13:10:00,52.84,52.91,52.83,52.9,18387.0,43.1396,43.1968,43.1315,43.1886,18387.0
2016-08-09 13:20:00,52.9,52.91,52.86,52.86,15607.0,43.1886,43.1968,43.1559,43.1559,15607.0
2016-08-09 13:30:00,52.86,52.88,52.85,52.85,9097.0,43.1559,43.1723,43.1478,43.1478,9097.0
2016-08-09 13:40:00,52.85,52.85,52.74,52.76,21553.0,43.1478,43.1478,43.058,43.0743,21553.0
2016-08-09 13:50:00,52.76,52.78,52.73,52.78,13098.0,43.0743,43.0906,43.0498,43.0906,13098.0
2016-08-09 14:00:00,52.78,52.78,52.74,52.76,12883.0,43.0906,43.0906,43.058,43.0743,12883.0
2016-08-09 14:10:00,52.75,52.78,52.75,52.76,15876.0,43.0661,43.0906,43.0661,43.0743,15876.0
2016-08-09 14:20:00,52.77,52.81,52.77,52.79,23311.0,43.0825,43.1151,43.0825,43.0988,23311.0
2016-08-09 14:30:00,52.79,52.8,52.71,52.74,32561.0,43.0988,43.107,43.0335,43.058,32561.0
2016-08-09 14:40:00,52.75,52.78,52.74,52.75,15500.0,43.0661,43.0906,43.058,43.0661,15500.0
2016-08-09 14:50:00,52.75,52.8,52.75,52.79,10539.0,43.0661,43.107,43.0661,43.0988,10539.0
2016-08-09 15:00:00,52.79,52.79,52.71,52.73,22766.0,43.0988,43.0988,43.0335,43.0498,22766.0
2016-08-09 15:10:00,52.74,52.74,52.7,52.71,25455.0,43.058,43.058,43.0253,43.0335,25455.0
2016-08-09 15:20:00,52.72,52.79,52.71,52.78,22805.0,43.0417,43.0988,43.0335,43.0906,22805.0
2016-08-09 15:30:00,52.78,52.8,52.76,52.77,44438.0,43.0906,43.107,43.0743,43.0825,44438.0
2016-08-09 15:40:00,52.77,52.8,52.76,52.79,74474.0,43.0825,43.107,43.0743,43.0988,74474.0
2016-08-09 15:50:00,52.8,52.82,52.77,52.79,173929.0,43.107,43.1233,43.0825,43.0988,173929.0
2016-08-10 09:30:00,52.92,52.98,52.59,52.67,139119.0,43.2049,43.2539,42.9355,43.0008,139119.0
2016-08-10 09:40:00,52.67,52.99,52.62,52.89,68357.0,43.0008,43.2621,42.96,43.1804,68357.0
2016-08-10 09:50:00,52.92,53.0,52.84,52.92,56943.0,43.2049,43.2702,43.1396,43.2049,56943.0
2016-08-10 10:00:00,52.92,52.92,52.69,52.76,43850.0,43.2049,43.2049,43.0172,43.0743,43850.0
2016-08-10 10:10:00,52.77,52.77,52.67,52.67,51398.0,43.0825,43.0825,43.0008,43.0008,51398.0
2016-08-10 10:20:00,52.67,52.86,52.66,52.76,45613.0,43.0008,43.1559,42.9927,43.0743,45613.0
2016-08-10 10:30:00,52.78,52.89,52.73,52.76,63707.0,43.0906,43.1804,43.0498,43.0743,63707.0
2016-08-10 10:40:00,52.76,52.83,52.7,52.75,47552.0,43.0743,43.1315,43.0253,43.0661,47552.0
2016-08-10 10:50:00,52.76,52.76,52.54,52.56,127962.0,43.0743,43.0743,42.8947,42.911,127962.0
2016-08-10 11:00:00,52.57,52.67,52.5,52.61,350377.0,42.9192,43.0008,42.862,42.9518,350377.0
2016-08-10 11:10:00,52.63,52.63,52.37,52.37,116244.0,42.9682,42.9682,42.7559,42.7559,116244.0
2016-08-10 11:20:00,52.37,52.52,52.35,52.52,50712.0,42.7559,42.8784,42.7396,42.8784,50712.0
2016-08-10 11:30:00,52.53,52.73,52.5,52.68,131449.0,42.8865,43.0498,42.862,43.009,131449.0
2016-08-10 11:40:00,52.68,52.68,52.56,52.59,43154.0,43.009,43.009,42.911,42.9355,43154.0
2016-08-10 11:50:00,52.58,52.68,52.55,52.66,28001.0,42.9274,43.009,42.9029,42.9927,28001.0
2016-08-10 12:00:00,52.66,52.72,52.62,52.7,37134.0,42.9927,43.0417,42.96,43.0253,37134.0
2016-08-10 12:10:00,52.69,52.71,52.64,52.64,83108.0,43.0172,43.0335,42.9763,42.9763,83108.0
2016-08-10 12:20:00,52.66,52.66,52.53,52.56,24798.0,42.9927,42.9927,42.8865,42.911,24798.0
2016-08-10 12:30:00,52.55,52.58,52.53,52.55,20977.0,42.9029,42.9274,42.8865,42.9029,20977.0
2016-08-10 12:40:00,52.54,52.55,52.46,52.47,23240.0,42.8947,42.9029,42.8294,42.8375,23240.0
2016-08-10 12:50:00,52.48,52.54,52.46,52.54,32694.0,42.8457,42.8947,42.8294,42.8947,32694.0
2016-08-10 13:00:00,52.54,52.63,52.51,52.63,47834.0,42.8947,42.9682,42.8702,42.9682,47834.0
2016-08-10 13:10:00,52.63,52.63,52.55,52.58,25811.0,42.9682,42.9682,42.9029,42.9274,25811.0
2016-08-10 13:20:00,52.57,52.7,52.56,52.68,32248.0,42.9192,43.0253,42.911,43.009,32248.0
2016-08-10 13:30:00,52.68,52.69,52.61,52.66,16726.0,43.009,43.0172,42.9518,42.9927,16726.0
2016-08-10 13:40:00,52.65,52.65,52.58,52.58,64555.0,42.9845,42.9845,42.9274,42.9274,64555.0
2016-08-10 13:50:00,52.58,52.6,52.51,52.52,40846.0,42.9274,42.9437,42.8702,42.8784,40846.0
2016-08-10 14:00:00,52.53,52.6,52.5,52.52,42348.0,42.8865,42.9437,42.862,42.8784,42348.0
2016-08-10 14:10:00,52.52,52.54,52.43,52.44,26072.0,42.8784,42.8947,42.8049,42.8131,26072.0
2016-08-10 14:20:00,52.45,52.48,52.41,52.41,21207.0,42.8212,42.8457,42.7886,42.7886,21207.0
2016-08-10 14:30:00,52.41,52.43,52.4,52.42,25559.0,42.7886,42.8049,42.7804,42.7967,25559.0
2016-08-10 14:40:00,52.42,52.43,52.37,52.41,29962.0,42.7967,42.8049,42.7559,42.7886,29962.0
2016-08-10 14:50:00,52.4,52.43,52.38,52.4,23474.0,42.7804,42.8049,42.7641,42.7804,23474.0
2016-08-10 15:00:00,52.4,52.43,52.38,52.43,25889.0,42.7804,42.8049,42.7641,42.8049,25889.0
2016-08-10 15:10:00,52.43,52.44,52.41,52.43,23092.0,42.8049,42.8131,42.7886,42.8049,23092.0
2016-08-10 15:20:00,52.43,52.52,52.43,52.48,44862.0,42.8049,42.8784,42.8049,42.8457,44862.0
2016-08-10 15:30:00,52.48,52.49,52.39,52.39,41895.0,42.8457,42.8539,42.7722,42.7722,41895.0
2016-08-10 15:40:00,52.4,52.46,52.39,52.41,53897.0,42.7804,42.8294,42.7722,42.7886,53897.0
2016-08-10 15:50:00,52.42,52.42,52.3,52.34,353365.0,42.7967,42.7967,42.6988,42.7314,353365.0
2016-08-11 09:30:00,52.57,52.8,52.27,52.39,77081.0,42.9192,43.107,42.6743,42.7722,77081.0
2016-08-11 09:40:00,52.41,52.56,52.18,52.19,45135.0,42.7886,42.911,42.6008,42.6089,45135.0
2016-08-11 09:50:00,52.2,52.33,52.12,52.15,41851.0,42.6171,42.7232,42.5518,42.5763,41851.0
2016-08-11 10:00:00,52.14,52.26,52.09,52.1,34574.0,42.5681,42.6661,42.5273,42.5355,34574.0
2016-08-11 10:10:00,52.1,52.14,52.02,52.08,41787.0,42.5355,42.5681,42.4702,42.5191,41787.0
2016-08-11 10:20:00,52.09,52.17,52.06,52.09,43966.0,42.5273,42.5926,42.5028,42.5273,43966.0
2016-08-11 10:30:00,52.09,52.36,52.09,52.32,39469.0,42.5273,42.7477,42.5273,42.7151,39469.0
2016-08-11 10:40:00,52.31,52.32,52.23,52.27,37695.0,42.7069,42.7151,42.6416,42.6743,37695.0
2016-08-11 10:50:00,52.27,52.3,52.2,52.24,39525.0,42.6743,42.6988,42.6171,42.6498,39525.0
2016-08-11 11:00:00,52.24,52.26,52.03,52.05,69279.0,42.6498,42.6661,42.4783,42.4946,69279.0
2016-08-11 11:10:00,52.04,52.15,52.0,52.08,202656.0,42.4865,42.5763,42.4538,42.5191,202656.0
2016-08-11 11:20:00,52.09,52.12,52.02,52.08,60151.0,42.5273,42.5518,42.4702,42.5191,60151.0
2016-08-11 11:30:00,52.08,52.2,52.08,52.16,33215.0,42.5191,42.6171,42.5191,42.5845,33215.0
2016-08-11 11:40:00,52.17,52.2,52.13,52.18,40502.0,42.5926,42.6171,42.56,42.6008,40502.0
2016-08-11 11:50:00,52.18,52.23,52.1,52.22,57155.0,42.6008,42.6416,42.5355,42.6334,57155.0
2016-08-11 12:00:00,52.22,52.37,52.22,52.37,37084.0,42.6334,42.7559,42.6334,42.7559,37084.0
2016-08-11 12:10:00,52.37,52.4,52.31,52.33,23961.0,42.7559,42.7804,42.7069,42.7232,23961.0
2016-08-11 12:20:00,52.32,52.34,52.28,52.33,46394.0,42.7151,42.7314,42.6824,42.7232,46394.0
2016-08-11 12:30:00,52.33,52.39,52.32,52.34,34840.0,42.7232,42.7722,42.7151,42.7314,34840.0
2016-08-11 12:40:00,52.34,52.37,52.3,52.35,61141.0,42.7314,42.7559,42.6988,42.7396,61141.0
2016-08-11 12:50:00,52.34,52.36,52.32,52.35,20396.0,42.7314,42.7477,42.7151,42.7396,20396.0
2016-08-11 13:00:00,52.36,52.38,52.3,52.31,38014.0,42.7477,42.7641,42.6988,42.7069,38014.0
2016-08-11 13:10:00,52.31,52.34,52.29,52.29,24219.0,42.7069,42.7314,42.6906,42.6906,24219.0
2016-08-11 13:20:00,52.29,52.31,52.26,52.28,27038.0,42.6906,42.7069,42.6661,42.6824,27038.0
2016-08-11 13:30:00,52.29,52.31,52.26,52.27,30377.0,42.6906,42.7069,42.6661,42.6743,30377.0
2016-08-11 13:40:00,52.26,52.3,52.22,52.29,12096.0,42.6661,42.6988,42.6334,42.6906,12096.0
2016-08-11 13:50:00,52.3,52.31,52.27,52.27,33598.0,42.6988,42.7069,42.6743,42.6743,33598.0
2016-08-11 14:00:00,52.28,52.37,52.28,52.32,35234.0,42.6824,42.7559,42.6824,42.7151,35234.0
2016-08-11 14:10:00,52.32,52.47,52.31,52.38,70313.0,42.7151,42.8375,42.7069,42.7641,70313.0
2016-08-11 14:20:00,52.37,52.44,52.34,52.39,21197.0,42.7559,42.8131,42.7314,42.7722,21197.0
2016-08-11 14:30:00,52.39,52.4,52.34,52.35,44685.0,42.7722,42.7804,42.7314,42.7396,44685.0
2016-08-11 14:40:00,52.36,52.37,52.31,52.32,23648.0,42.7477,42.7559,42.7069,42.7151,23648.0
2016-08-11 14:50:00,52.32,52.37,52.22,52.3,34796.0,42.7151,42.7559,42.6334,42.6988,34796.0
2016-08-11 15:00:00,52.3,52.36,52.3,52.35,38109.0,42.6988,42.7477,42.6988,42.7396,38109.0
2016-08-11 15:10:00,52.35,52.35,52.26,52.32,38040.0,42.7396,42.7396,42.6661,42.7151,38040.0
2016-08-11 15:20:00,52.32,52.35,52.29,52.35,47895.0,42.7151,42.7396,42.6906,42.7396,47895.0
2016-08-11 15:30:00,52.34,52.36,52.33,52.36,80857.0,42.7314,42.7477,42.7232,42.7477,80857.0
2016-08-11 15:40:00,52.36,52.43,52.32,52.32,142442.0,42.7477,42.8049,42.7151,42.7151,142442.0
2016-08-11 15:50:00,52.32,52.39,52.31,52.34,254083.0,42.7151,42.7722,42.7069,42.7314,254083.0
2016-08-12 09:30:00,52.1,52.19,51.88,51.89,75284.0,42.5355,42.6089,42.3559,42.364,75284.0
2016-08-12 09:40:00,51.89,51.93,51.76,51.87,77344.0,42.364,42.3967,42.2579,42.3477,77344.0
2016-08-12 09:50:00,51.87,52.02,51.81,51.93,40728.0,42.3477,42.4702,42.2987,42.3967,40728.0
2016-08-12 10:00:00,51.98,51.99,51.79,51.87,54769.0,42.4375,42.4457,42.2824,42.3477,54769.0
2016-08-12 10:10:00,51.87,51.89,51.74,51.75,66586.0,42.3477,42.364,42.2416,42.2497,66586.0
2016-08-12 10:20:00,51.74,51.77,51.36,51.39,209646.0,42.2416,42.2661,41.9313,41.9558,209646.0
2016-08-12 10:30:00,51.39,51.49,51.28,51.28,117920.0,41.9558,42.0375,41.866,41.866,117920.0
2016-08-12 10:40:00,51.29,51.31,51.15,51.29,94190.0,41.8742,41.8905,41.7599,41.8742,94190.0
2016-08-12 10:50:00,51.29,51.46,51.25,51.41,40968.0,41.8742,42.013,41.8415,41.9721,40968.0
2016-08-12 11:00:00,51.4,51.43,51.31,51.32,33616.0,41.964,41.9885,41.8905,41.8987,33616.0
2016-08-12 11:10:00,51.32,51.33,51.21,51.24,39021.0,41.8987,41.9068,41.8089,41.8333,39021.0
2016-08-12 11:20:00,51.24,51.37,51.23,51.37,20321.0,41.8333,41.9395,41.8252,41.9395,20321.0
2016-08-12 11:30:00,51.37,51.43,51.26,51.27,34996.0,41.9395,41.9885,41.8497,41.8578,34996.0
2016-08-12 11:40:00,51.28,51.29,51.15,51.15,63358.0,41.866,41.8742,41.7599,41.7599,63358.0
2016-08-12 11:50:00,51.16,51.16,50.9,50.93,153429.0,41.768,41.768,41.5558,41.5803,153429.0
2016-08-12 12:00:00,50.93,51.07,50.91,51.06,67118.0,41.5803,41.6946,41.5639,41.6864,67118.0
2016-08-12 12:10:00,51.05,51.12,50.94,50.94,35419.0,41.6782,41.7354,41.5884,41.5884,35419.0
2016-08-12 12:20:00,50.94,51.01,50.91,50.95,44186.0,41.5884,41.6456,41.5639,41.5966,44186.0
2016-08-12 12:30:00,50.95,51.07,50.94,50.97,43599.0,41.5966,41.6946,41.5884,41.6129,43599.0
2016-08-12 12:40:00,50.98,50.98,50.8,50.81,40993.0,41.6211,41.6211,41.4741,41.4823,40993.0
2016-08-12 12:50:00,50.81,50.9,50.8,50.85,39952.0,41.4823,41.5558,41.4741,41.5149,39952.0
2016-08-12 13:00:00,50.85,50.89,50.71,50.72,97876.0,41.5149,41.5476,41.4006,41.4088,97876.0
2016-08-12 13:10:00,50.71,50.8,50.69,50.77,94785.0,41.4006,41.4741,41.3843,41.4496,94785.0
2016-08-12 13:20:00,50.77,50.8,50.75,50.77,43030.0,41.4496,41.4741,41.4333,41.4496,43030.0
2016-08-12 13:30:00,50.77,50.78,50.69,50.75,47888.0,41.4496,41.4578,41.3843,41.4333,47888.0
2016-08-12 13:40:00,50.75,50.81,50.72,50.72,59512.0,41.4333,41.4823,41.4088,41.4088,59512.0
2016-08-12 13:50:00,50.73,50.74,50.66,50.7,87593.0,41.417,41.4251,41.3598,41.3925,87593.0
2016-08-12 14:00:00,50.7,50.82,50.69,50.79,39527.0,41.3925,41.4905,41.3843,41.466,39527.0
2016-08-12 14:10:00,50.79,50.89,50.77,50.78,74915.0,41.466,41.5476,41.4496,41.4578,74915.0
2016-08-12 14:20:00,50.78,50.78,50.62,50.68,73219.0,41.4578,41.4578,41.3272,41.3762,73219.0
2016-08-12 14:30:00,50.67,50.69,50.6,50.61,44126.0,41.368,41.3843,41.3108,41.319,44126.0
2016-08-12 14:40:00,50.6,50.66,50.59,50.62,38572.0,41.3108,41.3598,41.3027,41.3272,38572.0
2016-08-12 14:50:00,50.61,50.67,50.6,50.65,34309.0,41.319,41.368,41.3108,41.3517,34309.0
2016-08-12 15:00:00,50.64,50.66,50.6,50.64,55932.0,41.3435,41.3598,41.3108,41.3435,55932.0
2016-08-12 15:10:00,50.63,50.64,50.6,50.62,50370.0,41.3353,41.3435,41.3108,41.3272,50370.0
2016-08-12 15:20:00,50.62,50.64,50.6,50.64,43393.0,41.3272,41.3435,41.3108,41.3435,43393.0
2016-08-12 15:30:00,50.64,50.72,50.63,50.72,94032.0,41.3435,41.4088,41.3353,41.4088,94032.0
2016-08-12 15:40:00,50.72,50.76,50.69,50.71,109786.0,41.4088,41.4415,41.3843,41.4006,109786.0
2016-08-12 15:50:00,50.71,50.71,50.68,50.69,279979.0,41.4006,41.4006,41.3762,41.3843,279979.0
2016-08-15 09:30:00,50.98,51.04,50.62,50.96,106996.0,41.6211,41.6701,41.3272,41.6048,106996.0
2016-08-15 09:40:00,50.95,51.0,50.76,50.97,86429.0,41.5966,41.6374,41.4415,41.6129,86429.0
2016-08-15 09:50:00,50.96,51.02,50.83,50.9,91042.0,41.6048,41.6537,41.4986,41.5558,91042.0
2016-08-15 10:00:00,50.9,51.06,50.86,51.06,80469.0,41.5558,41.6864,41.5231,41.6864,80469.0
2016-08-15 10:10:00,51.07,51.17,51.06,51.17,67356.0,41.6946,41.7762,41.6864,41.7762,67356.0
2016-08-15 10:20:00,51.17,51.4,51.17,51.31,44305.0,41.7762,41.964,41.7762,41.8905,44305.0
2016-08-15 10:30:00,51.32,51.45,51.32,51.35,45936.0,41.8987,42.0048,41.8987,41.9232,45936.0
2016-08-15 10:40:00,51.34,51.38,51.29,51.33,46053.0,41.915,41.9476,41.8742,41.9068,46053.0
2016-08-15 10:50:00,51.34,51.42,51.33,51.36,37147.0,41.915,41.9803,41.9068,41.9313,37147.0
2016-08-15 11:00:00,51.36,51.39,51.32,51.36,54528.0,41.9313,41.9558,41.8987,41.9313,54528.0
2016-08-15 11:10:00,51.36,51.51,51.36,51.48,58711.0,41.9313,42.0538,41.9313,42.0293,58711.0
2016-08-15 11:20:00,51.47,51.54,51.47,51.53,54057.0,42.0211,42.0783,42.0211,42.0701,54057.0
2016-08-15 11:30:00,51.52,51.53,51.48,51.53,93636.0,42.0619,42.0701,42.0293,42.0701,93636.0
2016-08-15 11:40:00,51.53,51.64,51.53,51.62,62173.0,42.0701,42.1599,42.0701,42.1436,62173.0
2016-08-15 11:50:00,51.62,51.76,51.62,51.76,35350.0,42.1436,42.2579,42.1436,42.2579,35350.0
2016-08-15 12:00:00,51.75,51.81,51.7,51.81,33356.0,42.2497,42.2987,42.2089,42.2987,33356.0
2016-08-15 12:10:00,51.8,51.87,51.79,51.87,67072.0,42.2905,42.3477,42.2824,42.3477,67072.0
2016-08-15 12:20:00,51.88,51.88,51.84,51.86,17121.0,42.3559,42.3559,42.3232,42.3395,17121.0
2016-08-15 12:30:00,51.85,51.85,51.75,51.76,27752.0,42.3314,42.3314,42.2497,42.2579,27752.0
2016-08-15 12:40:00,51.77,51.85,51.76,51.82,18436.0,42.2661,42.3314,42.2579,42.3069,18436.0
2016-08-15 12:50:00,51.81,51.81,51.76,51.78,18203.0,42.2987,42.2987,42.2579,42.2742,18203.0
2016-08-15 13:00:00,51.79,51.79,51.73,51.75,26089.0,42.2824,42.2824,42.2334,42.2497,26089.0
2016-08-15 13:10:00,51.74,51.8,51.73,51.79,20748.0,42.2416,42.2905,42.2334,42.2824,20748.0
2016-08-15 13:20:00,51.79,51.83,51.78,51.83,16056.0,42.2824,42.315,42.2742,42.315,16056.0
2016-08-15 13:30:00,51.82,51.82,51.7,51.76,48103.0,42.3069,42.3069,42.2089,42.2579,48103.0
2016-08-15 13:40:00,51.76,51.77,51.72,51.73,21137.0,42.2579,42.2661,42.2252,42.2334,21137.0
2016-08-15 13:50:00,51.74,51.75,51.72,51.74,28664.0,42.2416,42.2497,42.2252,42.2416,28664.0
2016-08-15 14:00:00,51.73,51.74,51.67,51.68,46873.0,42.2334,42.2416,42.1844,42.1926,46873.0
2016-08-15 14:10:00,51.68,51.69,51.67,51.69,34159.0,42.1926,42.2007,42.1844,42.2007,34159.0
2016-08-15 14:20:00,51.69,51.79,51.68,51.78,28351.0,42.2007,42.2824,42.1926,42.2742,28351.0
2016-08-15 14:30:00,51.79,51.79,51.71,51.72,40804.0,42.2824,42.2824,42.2171,42.2252,40804.0
2016-08-15 14:40:00,51.72,51.75,51.7,51.71,55310.0,42.2252,42.2497,42.2089,42.2171,55310.0
2016-08-15 14:50:00,51.7,51.71,51.69,51.7,60904.0,42.2089,42.2171,42.2007,42.2089,60904.0
2016-08-15 15:00:00,51.7,51.77,51.69,51.73,96839.0,42.2089,42.2661,42.2007,42.2334,96839.0
2016-08-15 15:10:00,51.73,51.73,51.66,51.7,49137.0,42.2334,42.2334,42.1762,42.2089,49137.0
2016-08-15 15:20:00,51.71,51.72,51.67,51.69,39177.0,42.2171,42.2252,42.1844,42.2007,39177.0
2016-08-15 15:30:00,51.68,51.69,51.66,51.66,46600.0,42.1926,42.2007,42.1762,42.1762,46600.0
2016-08-15 15:40:00,51.65,51.67,51.62,51.63,94287.0,42.1681,42.1844,42.1436,42.1518,94287.0
2016-08-15 15:50:00,51.62,51.63,51.56,51.58,205391.0,42.1436,42.1518,42.0946,42.1109,205391.0
2016-08-16 09:30:00,51.7,51.87,51.41,51.46,47540.0,42.2089,42.3477,41.9721,42.013,47540.0
2016-08-16 09:40:00,51.43,51.52,51.38,51.39,32914.0,41.9885,42.0619,41.9476,41.9558,32914.0
2016-08-16 09:50:00,51.4,51.42,51.27,51.37,32868.0,41.964,41.9803,41.8578,41.9395,32868.0
2016-08-16 10:00:00,51.34,51.41,51.31,51.32,52623.0,41.915,41.9721,41.8905,41.8987,52623.0
2016-08-16 10:10:00,51.29,51.41,51.29,51.36,36601.0,41.8742,41.9721,41.8742,41.9313,36601.0
2016-08-16 10:20:00,51.36,51.39,51.29,51.33,30667.0,41.9313,41.9558,41.8742,41.9068,30667.0
2016-08-16 10:30:00,51.33,51.52,51.32,51.49,38560.0,41.9068,42.0619,41.8987,42.0375,38560.0
2016-08-16 10:40:00,51.5,51.52,51.35,51.37,26719.0,42.0456,42.0619,41.9232,41.9395,26719.0
2016-08-16 10:50:00,51.38,51.42,51.24,51.25,17144.0,41.9476,41.9803,41.8333,41.8415,17144.0
2016-08-16 11:00:00,51.25,51.33,51.24,51.3,22865.0,41.8415,41.9068,41.8333,41.8823,22865.0
2016-08-16 11:10:00,51.3,51.33,51.26,51.29,39881.0,41.8823,41.9068,41.8497,41.8742,39881.0
2016-08-16 11:20:00,51.3,51.31,51.19,51.21,15608.0,41.8823,41.8905,41.7925,41.8089,15608.0
2016-08-16 11:30:00,51.22,51.25,51.16,51.16,31665.0,41.817,41.8415,41.768,41.768,31665.0
2016-08-16 11:40:00,51.16,51.2,51.13,51.16,19121.0,41.768,41.8007,41.7435,41.768,19121.0
2016-08-16 11:50:00,51.17,51.29,51.17,51.27,27855.0,41.7762,41.8742,41.7762,41.8578,27855.0
2016-08-16 12:00:00,51.26,51.26,51.13,51.13,36760.0,41.8497,41.8497,41.7435,41.7435,36760.0
2016-08-16 12:10:00,51.12,51.12,51.01,51.05,63350.0,41.7354,41.7354,41.6456,41.6782,63350.0
2016-08-16 12:20:00,51.05,51.07,50.99,51.0,15635.0,41.6782,41.6946,41.6292,41.6374,15635.0
2016-08-16 12:30:00,51.0,51.09,50.99,51.0,19588.0,41.6374,41.7109,41.6292,41.6374,19588.0
2016-08-16 12:40:00,51.01,51.15,51.01,51.14,20054.0,41.6456,41.7599,41.6456,41.7517,20054.0
2016-08-16 12:50:00,51.13,51.14,51.07,51.09,7773.0,41.7435,41.7517,41.6946,41.7109,7773.0
2016-08-16 13:00:00,51.08,51.16,51.08,51.13,16197.0,41.7027,41.768,41.7027,41.7435,16197.0
2016-08-16 13:10:00,51.14,51.14,51.07,51.08,18639.0,41.7517,41.7517,41.6946,41.7027,18639.0
2016-08-16 13:20:00,51.1,51.12,51.08,51.09,11276.0,41.7191,41.7354,41.7027,41.7109,11276.0
2016-08-16 13:30:00,51.08,51.11,51.06,51.11,10684.0,41.7027,41.7272,41.6864,41.7272,10684.0
2016-08-16 13:40:00,51.1,51.11,51.01,51.04,26421.0,41.7191,41.7272,41.6456,41.6701,26421.0
2016-08-16 13:50:00,51.05,51.07,51.0,51.01,11606.0,41.6782,41.6946,41.6374,41.6456,11606.0
2016-08-16 14:00:00,51.01,51.07,50.99,51.04,24558.0,41.6456,41.6946,41.6292,41.6701,24558.0
2016-08-16 14:10:00,51.04,51.07,51.01,51.01,14094.0,41.6701,41.6946,41.6456,41.6456,14094.0
2016-08-16 14:20:00,51.0,51.01,50.93,51.0,22005.0,41.6374,41.6456,41.5803,41.6374,22005.0
2016-08-16 14:30:00,50.99,51.0,50.91,50.94,19402.0,41.6292,41.6374,41.5639,41.5884,19402.0
2016-08-16 14:40:00,50.93,50.95,50.92,50.94,13523.0,41.5803,41.5966,41.5721,41.5884,13523.0
2016-08-16 14:50:00,50.94,51.03,50.94,51.0,14991.0,41.5884,41.6619,41.5884,41.6374,14991.0
2016-08-16 15:00:00,51.01,51.01,50.98,50.98,13208.0,41.6456,41.6456,41.6211,41.6211,13208.0
2016-08-16 15:10:00,50.98,50.98,50.9,50.92,19593.0,41.6211,41.6211,41.5558,41.5721,19593.0
2016-08-16 15:20:00,50.93,50.95,50.92,50.94,25138.0,41.5803,41.5966,41.5721,41.5884,25138.0
2016-08-16 15:30:00,50.94,50.94,50.85,50.86,33575.0,41.5884,41.5884,41.5149,41.5231,33575.0
2016-08-16 15:40:00,50.85,50.9,50.85,50.87,54847.0,41.5149,41.5558,41.5149,41.5313,54847.0
2016-08-16 15:50:00,50.87,50.88,50.73,50.74,167484.0,41.5313,41.5394,41.417,41.4251,167484.0
2016-08-17 09:30:00,50.55,50.7,50.31,50.46,82934.0,41.27,41.3925,41.0741,41.1965,82934.0
2016-08-17 09:40:00,50.48,50.57,50.36,50.56,36452.0,41.2129,41.2863,41.1149,41.2782,36452.0
2016-08-17 09:50:00,50.55,50.56,50.41,50.41,16699.0,41.27,41.2782,41.1557,41.1557,16699.0
2016-08-17 10:00:00,50.39,50.46,50.38,50.46,42472.0,41.1394,41.1965,41.1312,41.1965,42472.0
2016-08-17 10:10:00,50.46,50.53,50.39,50.45,45376.0,41.1965,41.2537,41.1394,41.1884,45376.0
2016-08-17 10:20:00,50.45,50.45,50.33,50.39,28186.0,41.1884,41.1884,41.0904,41.1394,28186.0
2016-08-17 10:30:00,50.4,50.52,50.39,50.4,52808.0,41.1476,41.2455,41.1394,41.1476,52808.0
2016-08-17 10:40:00,50.39,50.44,50.27,50.44,191567.0,41.1394,41.1802,41.0414,41.1802,191567.0
2016-08-17 10:50:00,50.42,50.5,50.3,50.45,45307.0,41.1639,41.2292,41.0659,41.1884,45307.0
2016-08-17 11:00:00,50.45,50.5,50.41,50.5,25582.0,41.1884,41.2292,41.1557,41.2292,25582.0
2016-08-17 11:10:00,50.49,50.67,50.49,50.62,40419.0,41.221,41.368,41.221,41.3272,40419.0
2016-08-17 11:20:00,50.63,50.69,50.49,50.5,18852.0,41.3353,41.3843,41.221,41.2292,18852.0
2016-08-17 11:30:00,50.51,50.57,50.43,50.44,16859.0,41.2374,41.2863,41.172,41.1802,16859.0
2016-08-17 11:40:00,50.43,50.48,50.4,50.48,25133.0,41.172,41.2129,41.1476,41.2129,25133.0
2016-08-17 11:50:00,50.47,50.51,50.41,50.43,16613.0,41.2047,41.2374,41.1557,41.172,16613.0
2016-08-17 12:00:00,50.42,50.5,50.42,50.49,22265.0,41.1639,41.2292,41.1639,41.221,22265.0
2016-08-17 12:10:00,50.49,50.55,50.48,50.48,45428.0,41.221,41.27,41.2129,41.2129,45428.0
2016-08-17 12:20:00,50.48,50.48,50.38,50.42,23682.0,41.2129,41.2129,41.1312,41.1639,23682.0
2016-08-17 12:30:00,50.42,50.46,50.36,50.37,28252.0,41.1639,41.1965,41.1149,41.1231,28252.0
2016-08-17 12:40:00,50.37,50.42,50.32,50.41,41247.0,41.1231,41.1639,41.0822,41.1557,41247.0
2016-08-17 12:50:00,50.41,50.43,50.37,50.38,37563.0,41.1557,41.172,41.1231,41.1312,37563.0
2016-08-17 13:00:00,50.37,50.44,50.37,50.43,31374.0,41.1231,41.1802,41.1231,41.172,31374.0
2016-08-17 13:10:00,50.43,50.44,50.38,50.38,24827.0,41.172,41.1802,41.1312,41.1312,24827.0
2016-08-17 13:20:00,50.37,50.43,50.36,50.41,22423.0,41.1231,41.172,41.1149,41.1557,22423.0
2016-08-17 13:30:00,50.41,50.49,50.4,50.49,19028.0,41.1557,41.221,41.1476,41.221,19028.0
2016-08-17 13:40:00,50.49,50.52,50.42,50.43,28185.0,41.221,41.2455,41.1639,41.172,28185.0
2016-08-17 13:50:00,50.43,50.45,50.41,50.43,22902.0,41.172,41.1884,41.1557,41.172,22902.0
2016-08-17 14:00:00,50.42,50.56,50.29,50.56,51708.0,41.1639,41.2782,41.0578,41.2782,51708.0
2016-08-17 14:10:00,50.56,50.75,50.56,50.66,44169.0,41.2782,41.4333,41.2782,41.3598,44169.0
2016-08-17 14:20:00,50.67,50.72,50.58,50.68,36582.0,41.368,41.4088,41.2945,41.3762,36582.0
2016-08-17 14:30:00,50.67,50.7,50.59,50.63,28559.0,41.368,41.3925,41.3027,41.3353,28559.0
2016-08-17 14:40:00,50.62,50.62,50.53,50.62,30113.0,41.3272,41.3272,41.2537,41.3272,30113.0
2016-08-17 14:50:00,50.62,50.63,50.56,50.57,26545.0,41.3272,41.3353,41.2782,41.2863,26545.0
2016-08-17 15:00:00,50.57,50.61,50.52,50.53,75714.0,41.2863,41.319,41.2455,41.2537,75714.0
2016-08-17 15:10:00,50.53,50.54,50.45,50.47,48777.0,41.2537,41.2619,41.1884,41.2047,48777.0
2016-08-17 15:20:00,50.47,50.49,50.42,50.43,50663.0,41.2047,41.221,41.1639,41.172,50663.0
2016-08-17 15:30:00,50.43,50.52,50.42,50.48,108031.0,41.172,41.2455,41.1639,41.2129,108031.0
2016-08-17 15:40:00,50.48,50.53,50.45,50.5,147523.0,41.2129,41.2537,41.1884,41.2292,147523.0
2016-08-17 15:50:00,50.5,50.56,50.49,50.54,321339.0,41.2292,41.2782,41.221,41.2619,321339.0
2016-08-18 09:30:00,50.75,50.83,50.29,50.41,65728.0,41.4333,41.4986,41.0578,41.1557,65728.0
2016-08-18 09:40:00,50.42,50.44,50.3,50.38,28380.0,41.1639,41.1802,41.0659,41.1312,28380.0
2016-08-18 09:50:00,50.37,50.51,50.35,50.46,25582.0,41.1231,41.2374,41.1067,41.1965,25582.0
2016-08-18 10:00:00,50.45,50.6,50.4,50.57,28492.0,41.1884,41.3108,41.1476,41.2863,28492.0
2016-08-18 10:10:00,50.58,50.69,50.51,50.52,56120.0,41.2945,41.3843,41.2374,41.2455,56120.0
2016-08-18 10:20:00,50.54,50.55,50.36,50.4,28682.0,41.2619,41.27,41.1149,41.1476,28682.0
2016-08-18 10:30:00,50.41,50.63,50.41,50.63,30115.0,41.1557,41.3353,41.1557,41.3353,30115.0
2016-08-18 10:40:00,50.63,50.68,50.57,50.6,25372.0,41.3353,41.3762,41.2863,41.3108,25372.0
2016-08-18 10:50:00,50.6,50.64,50.57,50.61,31899.0,41.3108,41.3435,41.2863,41.319,31899.0
2016-08-18 11:00:00,50.62,50.72,50.61,50.7,38411.0,41.3272,41.4088,41.319,41.3925,38411.0
2016-08-18 11:10:00,50.7,50.7,50.59,50.61,15474.0,41.3925,41.3925,41.3027,41.319,15474.0
2016-08-18 11:20:00,50.61,50.75,50.61,50.73,16546.0,41.319,41.4333,41.319,41.417,16546.0
2016-08-18 11:30:00,50.73,50.95,50.67,50.87,77422.0,41.417,41.5966,41.368,41.5313,77422.0
2016-08-18 11:40:00,50.86,50.86,50.78,50.81,31437.0,41.5231,41.5231,41.4578,41.4823,31437.0
2016-08-18 11:50:00,50.8,50.84,50.75,50.75,22913.0,41.4741,41.5068,41.4333,41.4333,22913.0
2016-08-18 12:00:00,50.75,50.75,50.65,50.7,26665.0,41.4333,41.4333,41.3517,41.3925,26665.0
2016-08-18 12:10:00,50.71,50.76,50.69,50.73,20416.0,41.4006,41.4415,41.3843,41.417,20416.0
2016-08-18 12:20:00,50.74,50.76,50.65,50.65,31587.0,41.4251,41.4415,41.3517,41.3517,31587.0
2016-08-18 12:30:00,50.66,50.68,50.62,50.68,23489.0,41.3598,41.3762,41.3272,41.3762,23489.0
2016-08-18 12:40:00,50.67,50.77,50.66,50.74,24195.0,41.368,41.4496,41.3598,41.4251,24195.0
2016-08-18 12:50:00,50.74,50.78,50.72,50.75,16930.0,41.4251,41.4578,41.4088,41.4333,16930.0
2016-08-18 13:00:00,50.75,50.81,50.74,50.8,29257.0,41.4333,41.4823,41.4251,41.4741,29257.0
2016-08-18 13:10:00,50.8,50.86,50.79,50.8,14937.0,41.4741,41.5231,41.466,41.4741,14937.0
2016-08-18 13:20:00,50.8,50.85,50.79,50.82,21924.0,41.4741,41.5149,41.466,41.4905,21924.0
2016-08-18 13:30:00,50.82,50.86,50.81,50.86,18984.0,41.4905,41.5231,41.4823,41.5231,18984.0
2016-08-18 13:40:00,50.86,50.89,50.78,50.81,33255.0,41.5231,41.5476,41.4578,41.4823,33255.0
2016-08-18 13:50:00,50.81,50.91,50.8,50.86,23698.0,41.4823,41.5639,41.4741,41.5231,23698.0
2016-08-18 14:00:00,50.87,50.88,50.82,50.84,44426.0,41.5313,41.5394,41.4905,41.5068,44426.0
2016-08-18 14:10:00,50.84,50.9,50.83,50.89,35460.0,41.5068,41.5558,41.4986,41.5476,35460.0
2016-08-18 14:20:00,50.89,50.91,50.86,50.87,23312.0,41.5476,41.5639,41.5231,41.5313,23312.0
2016-08-18 14:30:00,50.88,50.89,50.81,50.88,30356.0,41.5394,41.5476,41.4823,41.5394,30356.0
2016-08-18 14:40:00,50.89,50.91,50.87,50.9,27232.0,41.5476,41.5639,41.5313,41.5558,27232.0
2016-08-18 14:50:00,50.89,50.91,50.86,50.9,31478.0,41.5476,41.5639,41.5231,41.5558,31478.0
2016-08-18 15:00:00,50.9,50.98,50.89,50.98,42769.0,41.5558,41.6211,41.5476,41.6211,42769.0
2016-08-18 15:10:00,50.98,51.0,50.96,50.98,38380.0,41.6211,41.6374,41.6048,41.6211,38380.0
2016-08-18 15:20:00,50.97,51.0,50.94,51.0,55603.0,41.6129,41.6374,41.5884,41.6374,55603.0
2016-08-18 15:30:00,51.0,51.0,50.9,50.9,63478.0,41.6374,41.6374,41.5558,41.5558,63478.0
2016-08-18 15:40:00,50.89,50.93,50.87,50.89,90798.0,41.5476,41.5803,41.5313,41.5476,90798.0
2016-08-18 15:50:00,50.9,50.95,50.89,50.95,130557.0,41.5558,41.5966,41.5476,41.5966,130557.0
2016-08-19 09:30:00,50.42,50.46,49.92,50.11,183183.0,41.1639,41.1965,40.7557,40.9108,183183.0
2016-08-19 09:40:00,50.11,50.25,49.99,50.04,51631.0,40.9108,41.0251,40.8128,40.8536,51631.0
2016-08-19 09:50:00,50.01,50.11,49.96,49.96,46643.0,40.8292,40.9108,40.7883,40.7883,46643.0
2016-08-19 10:00:00,49.99,50.12,49.99,50.1,49260.0,40.8128,40.919,40.8128,40.9026,49260.0
2016-08-19 10:10:00,50.11,50.21,50.05,50.18,92067.0,40.9108,40.9924,40.8618,40.9679,92067.0
2016-08-19 10:20:00,50.19,50.39,50.16,50.38,32706.0,40.9761,41.1394,40.9516,41.1312,32706.0
2016-08-19 10:30:00,50.38,50.49,50.37,50.45,27255.0,41.1312,41.221,41.1231,41.1884,27255.0
2016-08-19 10:40:00,50.45,50.51,50.42,50.49,28266.0,41.1884,41.2374,41.1639,41.221,28266.0
2016-08-19 10:50:00,50.48,50.53,50.46,50.51,38029.0,41.2129,41.2537,41.1965,41.2374,38029.0
2016-08-19 11:00:00,50.5,50.52,50.43,50.46,29628.0,41.2292,41.2455,41.172,41.1965,29628.0
2016-08-19 11:10:00,50.47,50.6,50.47,50.51,34566.0,41.2047,41.3108,41.2047,41.2374,34566.0
2016-08-19 11:20:00,50.51,50.51,50.38,50.48,43413.0,41.2374,41.2374,41.1312,41.2129,43413.0
2016-08-19 11:30:00,50.48,50.5,50.32,50.32,25564.0,41.2129,41.2292,41.0822,41.0822,25564.0
2016-08-19 11:40:00,50.32,50.32,50.2,50.21,99449.0,41.0822,41.0822,40.9843,40.9924,99449.0
2016-08-19 11:50:00,50.2,50.28,50.02,50.25,258250.0,40.9843,41.0496,40.8373,41.0251,258250.0
2016-08-19 12:00:00,50.25,50.26,50.13,50.22,84130.0,41.0251,41.0333,40.9271,41.0006,84130.0
2016-08-19 12:10:00,50.23,50.24,50.08,50.1,161007.0,41.0088,41.0169,40.8863,40.9026,161007.0
2016-08-19 12:20:00,50.1,50.17,50.07,50.1,192957.0,40.9026,40.9598,40.8781,40.9026,192957.0
2016-08-19 12:30:00,50.1,50.14,50.08,50.09,70963.0,40.9026,40.9353,40.8863,40.8945,70963.0
2016-08-19 12:40:00,50.09,50.09,50.02,50.02,20645.0,40.8945,40.8945,40.8373,40.8373,20645.0
2016-08-19 12:50:00,50.01,50.03,49.93,50.02,45654.0,40.8292,40.8455,40.7638,40.8373,45654.0
2016-08-19 13:00:00,50.02,50.07,50.01,50.04,25339.0,40.8373,40.8781,40.8292,40.8536,25339.0
2016-08-19 13:10:00,50.05,50.07,49.95,49.95,35747.0,40.8618,40.8781,40.7802,40.7802,35747.0
2016-08-19 13:20:00,49.96,50.0,49.93,49.96,39273.0,40.7883,40.821,40.7638,40.7883,39273.0
2016-08-19 13:30:00,49.96,50.02,49.95,49.97,34698.0,40.7883,40.8373,40.7802,40.7965,34698.0
2016-08-19 13:40:00,49.97,50.01,49.94,49.96,29384.0,40.7965,40.8292,40.772,40.7883,29384.0
2016-08-19 13:50:00,49.96,50.01,49.94,50.01,35482.0,40.7883,40.8292,40.772,40.8292,35482.0
2016-08-19 14:00:00,50.0,50.03,49.99,50.0,41125.0,40.821,40.8455,40.8128,40.821,41125.0
2016-08-19 14:10:00,50.0,50.01,49.97,49.99,107199.0,40.821,40.8292,40.7965,40.8128,107199.0
2016-08-19 14:20:00,50.0,50.02,49.98,50.01,44340.0,40.821,40.8373,40.8047,40.8292,44340.0
2016-08-19 14:30:00,50.01,50.09,49.98,50.09,25904.0,40.8292,40.8945,40.8047,40.8945,25904.0
2016-08-19 14:40:00,50.09,50.12,50.04,50.05,30462.0,40.8945,40.919,40.8536,40.8618,30462.0
2016-08-19 14:50:00,50.04,50.09,50.04,50.05,32078.0,40.8536,40.8945,40.8536,40.8618,32078.0
2016-08-19 15:00:00,50.06,50.1,50.04,50.1,31368.0,40.87,40.9026,40.8536,40.9026,31368.0
2016-08-19 15:10:00,50.09,50.1,50.04,50.09,41904.0,40.8945,40.9026,40.8536,40.8945,41904.0
2016-08-19 15:20:00,50.09,50.16,50.08,50.15,53658.0,40.8945,40.9516,40.8863,40.9435,53658.0
2016-08-19 15:30:00,50.15,50.15,50.08,50.09,70166.0,40.9435,40.9435,40.8863,40.8945,70166.0
2016-08-19 15:40:00,50.09,50.1,50.04,50.05,106017.0,40.8945,40.9026,40.8536,40.8618,106017.0
2016-08-19 15:50:00,50.06,50.07,50.04,50.06,336277.0,40.87,40.8781,40.8536,40.87,336277.0
2016-08-22 09:30:00,49.69,50.0,49.61,49.86,84607.0,40.5679,40.821,40.5026,40.7067,84607.0
2016-08-22 09:40:00,49.83,50.01,49.75,49.92,42274.0,40.6822,40.8292,40.6169,40.7557,42274.0
2016-08-22 09:50:00,49.91,50.18,49.91,50.18,37096.0,40.7475,40.9679,40.7475,40.9679,37096.0
2016-08-22 10:00:00,50.18,50.25,50.13,50.2,34641.0,40.9679,41.0251,40.9271,40.9843,34641.0
2016-08-22 10:10:00,50.2,50.33,50.15,50.32,37921.0,40.9843,41.0904,40.9435,41.0822,37921.0
2016-08-22 10:20:00,50.31,50.31,50.17,50.23,24361.0,41.0741,41.0741,40.9598,41.0088,24361.0
2016-08-22 10:30:00,50.25,50.31,50.21,50.21,18935.0,41.0251,41.0741,40.9924,40.9924,18935.0
2016-08-22 10:40:00,50.2,50.32,50.2,50.3,21480.0,40.9843,41.0822,40.9843,41.0659,21480.0
2016-08-22 10:50:00,50.3,50.3,50.15,50.15,25285.0,41.0659,41.0659,40.9435,40.9435,25285.0
2016-08-22 11:00:00,50.15,50.19,50.07,50.1,32737.0,40.9435,40.9761,40.8781,40.9026,32737.0
2016-08-22 11:10:00,50.09,50.11,50.03,50.03,30845.0,40.8945,40.9108,40.8455,40.8455,30845.0
2016-08-22 11:20:00,50.03,50.05,49.93,49.96,24706.0,40.8455,40.8618,40.7638,40.7883,24706.0
2016-08-22 11:30:00,49.95,50.06,49.92,50.04,23804.0,40.7802,40.87,40.7557,40.8536,23804.0
2016-08-22 11:40:00,50.04,50.1,50.03,50.08,21679.0,40.8536,40.9026,40.8455,40.8863,21679.0
2016-08-22 11:50:00,50.08,50.1,50.07,50.08,25138.0,40.8863,40.9026,40.8781,40.8863,25138.0
2016-08-22 12:00:00,50.07,50.1,50.04,50.09,18571.0,40.8781,40.9026,40.8536,40.8945,18571.0
2016-08-22 12:10:00,50.08,50.11,50.03,50.04,22684.0,40.8863,40.9108,40.8455,40.8536,22684.0
2016-08-22 12:20:00,50.04,50.13,50.01,50.07,56362.0,40.8536,40.9271,40.8292,40.8781,56362.0
2016-08-22 12:30:00,50.07,50.1,50.04,50.04,24032.0,40.8781,40.9026,40.8536,40.8536,24032.0
2016-08-22 12:40:00,50.03,50.06,49.99,50.05,21204.0,40.8455,40.87,40.8128,40.8618,21204.0
2016-08-22 12:50:00,50.05,50.06,50.01,50.01,31380.0,40.8618,40.87,40.8292,40.8292,31380.0
2016-08-22 13:00:00,50.01,50.05,50.0,50.04,18304.0,40.8292,40.8618,40.821,40.8536,18304.0
2016-08-22 13:10:00,50.05,50.08,50.04,50.08,13876.0,40.8618,40.8863,40.8536,40.8863,13876.0
2016-08-22 13:20:00,50.09,50.1,49.98,50.01,19953.0,40.8945,40.9026,40.8047,40.8292,19953.0
2016-08-22 13:30:00,50.01,50.11,50.0,50.1,27039.0,40.8292,40.9108,40.821,40.9026,27039.0
2016-08-22 13:40:00,50.1,50.2,50.09,50.19,21117.0,40.9026,40.9843,40.8945,40.9761,21117.0
2016-08-22 13:50:00,50.19,50.2,50.17,50.18,12438.0,40.9761,40.9843,40.9598,40.9679,12438.0
2016-08-22 14:00:00,50.17,50.24,50.16,50.24,19330.0,40.9598,41.0169,40.9516,41.0169,19330.0
2016-08-22 14:10:00,50.23,50.24,50.15,50.16,27396.0,41.0088,41.0169,40.9435,40.9516,27396.0
2016-08-22 14:20:00,50.15,50.17,50.11,50.14,22889.0,40.9435,40.9598,40.9108,40.9353,22889.0
2016-08-22 14:30:00,50.13,50.22,50.12,50.2,17981.0,40.9271,41.0006,40.919,40.9843,17981.0
2016-08-22 14:40:00,50.2,50.24,50.2,50.24,25490.0,40.9843,41.0169,40.9843,41.0169,25490.0
2016-08-22 14:50:00,50.24,50.25,50.17,50.2,22849.0,41.0169,41.0251,40.9598,40.9843,22849.0
2016-08-22 15:00:00,50.21,50.28,50.2,50.27,17981.0,40.9924,41.0496,40.9843,41.0414,17981.0
2016-08-22 15:10:00,50.28,50.3,50.26,50.29,28552.0,41.0496,41.0659,41.0333,41.0578,28552.0
2016-08-22 15:20:00,50.29,50.34,50.27,50.31,53057.0,41.0578,41.0986,41.0414,41.0741,53057.0
2016-08-22 15:30:00,50.31,50.32,50.29,50.3,28222.0,41.0741,41.0822,41.0578,41.0659,28222.0
2016-08-22 15:40:00,50.3,50.33,50.29,50.3,47741.0,41.0659,41.0904,41.0578,41.0659,47741.0
2016-08-22 15:50:00,50.31,50.33,50.3,50.31,104728.0,41.0741,41.0904,41.0659,41.0741,104728.0
2016-08-23 09:30:00,50.65,50.98,50.55,50.72,57968.0,41.3517,41.6211,41.27,41.4088,57968.0
2016-08-23 09:40:00,50.73,50.84,50.68,50.81,27187.0,41.417,41.5068,41.3762,41.4823,27187.0
2016-08-23 09:50:00,50.83,50.9,50.73,50.8,42037.0,41.4986,41.5558,41.417,41.4741,42037.0
2016-08-23 10:00:00,50.8,50.95,50.77,50.79,24100.0,41.4741,41.5966,41.4496,41.466,24100.0
2016-08-23 10:10:00,50.78,50.88,50.77,50.77,25986.0,41.4578,41.5394,41.4496,41.4496,25986.0
2016-08-23 10:20:00,50.77,50.88,50.77,50.86,40725.0,41.4496,41.5394,41.4496,41.5231,40725.0
2016-08-23 10:30:00,50.86,50.88,50.82,50.82,26814.0,41.5231,41.5394,41.4905,41.4905,26814.0
2016-08-23 10:40:00,50.84,50.93,50.82,50.92,30775.0,41.5068,41.5803,41.4905,41.5721,30775.0
2016-08-23 10:50:00,50.92,50.98,50.9,50.96,25190.0,41.5721,41.6211,41.5558,41.6048,25190.0
2016-08-23 11:00:00,50.95,50.97,50.87,50.87,33630.0,41.5966,41.6129,41.5313,41.5313,33630.0
2016-08-23 11:10:00,50.86,50.91,50.84,50.91,18885.0,41.5231,41.5639,41.5068,41.5639,18885.0
2016-08-23 11:20:00,50.9,50.9,50.87,50.89,30514.0,41.5558,41.5558,41.5313,41.5476,30514.0
2016-08-23 11:30:00,50.89,50.94,50.85,50.92,17784.0,41.5476,41.5884,41.5149,41.5721,17784.0
2016-08-23 11:40:00,50.91,50.91,50.84,50.9,13365.0,41.5639,41.5639,41.5068,41.5558,13365.0
2016-08-23 11:50:00,50.89,50.89,50.7,50.71,24707.0,41.5476,41.5476,41.3925,41.4006,24707.0
2016-08-23 12:00:00,50.71,50.72,50.64,50.65,18103.0,41.4006,41.4088,41.3435,41.3517,18103.0
2016-08-23 12:10:00,50.64,50.69,50.59,50.6,26807.0,41.3435,41.3843,41.3027,41.3108,26807.0
2016-08-23 12:20:00,50.6,50.6,50.5,50.51,33267.0,41.3108,41.3108,41.2292,41.2374,33267.0
2016-08-23 12:30:00,50.51,50.63,50.48,50.63,32024.0,41.2374,41.3353,41.2129,41.3353,32024.0
2016-08-23 12:40:00,50.62,50.62,50.53,50.54,20425.0,41.3272,41.3272,41.2537,41.2619,20425.0
2016-08-23 12:50:00,50.55,50.58,50.45,50.51,28875.0,41.27,41.2945,41.1884,41.2374,28875.0
2016-08-23 13:00:00,50.5,50.52,50.46,50.49,20893.0,41.2292,41.2455,41.1965,41.221,20893.0
2016-08-23 13:10:00,50.48,50.53,50.48,50.48,20126.0,41.2129,41.2537,41.2129,41.2129,20126.0
2016-08-23 13:20:00,50.49,50.52,50.44,50.48,27053.0,41.221,41.2455,41.1802,41.2129,27053.0
2016-08-23 13:30:00,50.48,50.48,50.44,50.44,20572.0,41.2129,41.2129,41.1802,41.1802,20572.0
2016-08-23 13:40:00,50.44,50.49,50.43,50.49,27724.0,41.1802,41.221,41.172,41.221,27724.0
2016-08-23 13:50:00,50.49,50.49,50.46,50.47,16181.0,41.221,41.221,41.1965,41.2047,16181.0
2016-08-23 14:00:00,50.47,50.47,50.37,50.4,32642.0,41.2047,41.2047,41.1231,41.1476,32642.0
2016-08-23 14:10:00,50.4,50.4,50.34,50.37,35180.0,41.1476,41.1476,41.0986,41.1231,35180.0
2016-08-23 14:20:00,50.38,50.42,50.35,50.4,26491.0,41.1312,41.1639,41.1067,41.1476,26491.0
2016-08-23 14:30:00,50.39,50.39,50.36,50.36,32543.0,41.1394,41.1394,41.1149,41.1149,32543.0
2016-08-23 14:40:00,50.37,50.37,50.3,50.33,41064.0,41.1231,41.1231,41.0659,41.0904,41064.0
2016-08-23 14:50:00,50.33,50.33,50.28,50.29,27494.0,41.0904,41.0904,41.0496,41.0578,27494.0
2016-08-23 15:00:00,50.3,50.32,50.23,50.23,32647.0,41.0659,41.0822,41.0088,41.0088,32647.0
2016-08-23 15:10:00,50.23,50.26,50.21,50.21,41132.0,41.0088,41.0333,40.9924,40.9924,41132.0
2016-08-23 15:20:00,50.22,50.22,50.15,50.19,55086.0,41.0006,41.0006,40.9435,40.9761,55086.0
2016-08-23 15:30:00,50.19,50.19,50.12,50.13,58605.0,40.9761,40.9761,40.919,40.9271,58605.0
2016-08-23 15:40:00,50.13,50.13,50.05,50.06,123330.0,40.9271,40.9271,40.8618,40.87,123330.0
2016-08-23 15:50:00,50.07,50.08,49.96,50.04,300473.0,40.8781,40.8863,40.7883,40.8536,300473.0
2016-08-24 09:30:00,49.84,49.84,49.28,49.37,97359.0,40.6904,40.6904,40.2332,40.3066,97359.0
2016-08-24 09:40:00,49.37,49.62,49.29,49.55,51098.0,40.3066,40.5107,40.2413,40.4536,51098.0
2016-08-24 09:50:00,49.58,49.61,49.37,49.42,44253.0,40.4781,40.5026,40.3066,40.3475,44253.0
2016-08-24 10:00:00,49.42,49.46,49.12,49.12,129032.0,40.3475,40.3801,40.1025,40.1025,129032.0
2016-08-24 10:10:00,49.13,49.18,49.0,49.02,122867.0,40.1107,40.1515,40.0046,40.0209,122867.0
2016-08-24 10:20:00,49.02,49.14,49.0,49.06,75944.0,40.0209,40.1189,40.0046,40.0536,75944.0
2016-08-24 10:30:00,49.06,49.1,48.93,49.02,80912.0,40.0536,40.0862,39.9474,40.0209,80912.0
2016-08-24 10:40:00,49.03,49.21,49.03,49.15,89530.0,40.0291,40.176,40.0291,40.127,89530.0
2016-08-24 10:50:00,49.16,49.3,49.16,49.19,55394.0,40.1352,40.2495,40.1352,40.1597,55394.0
2016-08-24 11:00:00,49.19,49.39,49.19,49.37,47350.0,40.1597,40.323,40.1597,40.3066,47350.0
2016-08-24 11:10:00,49.36,49.37,49.27,49.27,38607.0,40.2985,40.3066,40.225,40.225,38607.0
2016-08-24 11:20:00,49.26,49.32,49.23,49.31,62931.0,40.2168,40.2658,40.1923,40.2577,62931.0
2016-08-24 11:30:00,49.31,49.33,49.21,49.22,32510.0,40.2577,40.274,40.176,40.1842,32510.0
2016-08-24 11:40:00,49.22,49.23,49.07,49.07,50475.0,40.1842,40.1923,40.0617,40.0617,50475.0
2016-08-24 11:50:00,49.07,49.14,49.04,49.11,31191.0,40.0617,40.1189,40.0372,40.0944,31191.0
2016-08-24 12:00:00,49.11,49.23,49.1,49.23,25466.0,40.0944,40.1923,40.0862,40.1923,25466.0
2016-08-24 12:10:00,49.23,49.29,49.23,49.29,21182.0,40.1923,40.2413,40.1923,40.2413,21182.0
2016-08-24 12:20:00,49.29,49.3,49.24,49.25,27959.0,40.2413,40.2495,40.2005,40.2087,27959.0
2016-08-24 12:30:00,49.24,49.25,49.16,49.19,54112.0,40.2005,40.2087,40.1352,40.1597,54112.0
2016-08-24 12:40:00,49.18,49.26,49.16,49.25,29854.0,40.1515,40.2168,40.1352,40.2087,29854.0
2016-08-24 12:50:00,49.25,49.26,49.09,49.09,73937.0,40.2087,40.2168,40.078,40.078,73937.0
2016-08-24 13:00:00,49.1,49.22,49.07,49.21,39879.0,40.0862,40.1842,40.0617,40.176,39879.0
2016-08-24 13:10:00,49.21,49.21,49.12,49.13,18006.0,40.176,40.176,40.1025,40.1107,18006.0
2016-08-24 13:20:00,49.13,49.21,49.13,49.19,16420.0,40.1107,40.176,40.1107,40.1597,16420.0
2016-08-24 13:30:00,49.18,49.2,49.14,49.14,22630.0,40.1515,40.1679,40.1189,40.1189,22630.0
2016-08-24 13:40:00,49.14,49.19,49.13,49.15,25547.0,40.1189,40.1597,40.1107,40.127,25547.0
2016-08-24 13:50:00,49.15,49.18,49.12,49.14,22641.0,40.127,40.1515,40.1025,40.1189,22641.0
2016-08-24 14:00:00,49.14,49.15,49.02,49.08,26166.0,40.1189,40.127,40.0209,40.0699,26166.0
2016-08-24 14:10:00,49.07,49.14,49.04,49.11,26936.0,40.0617,40.1189,40.0372,40.0944,26936.0
2016-08-24 14:20:00,49.1,49.1,49.04,49.05,22858.0,40.0862,40.0862,40.0372,40.0454,22858.0
2016-08-24 14:30:00,49.04,49.12,49.02,49.12,38563.0,40.0372,40.1025,40.0209,40.1025,38563.0
2016-08-24 14:40:00,49.12,49.18,49.09,49.09,46850.0,40.1025,40.1515,40.078,40.078,46850.0
2016-08-24 14:50:00,49.09,49.19,49.03,49.15,53194.0,40.078,40.1597,40.0291,40.127,53194.0
2016-08-24 15:00:00,49.15,49.15,48.97,48.97,41376.0,40.127,40.127,39.9801,39.9801,41376.0
2016-08-24 15:10:00,48.96,48.99,48.91,48.95,56894.0,39.9719,39.9964,39.9311,39.9637,56894.0
2016-08-24 15:20:00,48.96,49.0,48.94,48.97,35619.0,39.9719,40.0046,39.9556,39.9801,35619.0
2016-08-24 15:30:00,48.97,49.01,48.91,48.91,69670.0,39.9801,40.0127,39.9311,39.9311,69670.0
2016-08-24 15:40:00,48.91,48.95,48.86,48.9,102898.0,39.9311,39.9637,39.8903,39.9229,102898.0
2016-08-24 15:50:00,48.9,48.94,48.87,48.94,210863.0,39.9229,39.9556,39.8984,39.9556,210863.0
2016-08-25 09:30:00,48.92,49.08,48.84,49.04,57267.0,39.9393,40.0699,39.8739,40.0372,57267.0
2016-08-25 09:40:00,49.05,49.14,48.92,49.05,34195.0,40.0454,40.1189,39.9393,40.0454,34195.0
2016-08-25 09:50:00,49.07,49.07,48.92,48.96,33513.0,40.0617,40.0617,39.9393,39.9719,33513.0
2016-08-25 10:00:00,48.97,49.25,48.97,49.25,46737.0,39.9801,40.2087,39.9801,40.2087,46737.0
2016-08-25 10:10:00,49.26,49.43,49.26,49.36,52676.0,40.2168,40.3556,40.2168,40.2985,52676.0
2016-08-25 10:20:00,49.36,49.36,49.27,49.3,33896.0,40.2985,40.2985,40.225,40.2495,33896.0
2016-08-25 10:30:00,49.3,49.31,49.08,49.11,43982.0,40.2495,40.2577,40.0699,40.0944,43982.0
2016-08-25 10:40:00,49.12,49.3,49.08,49.3,43638.0,40.1025,40.2495,40.0699,40.2495,43638.0
2016-08-25 10:50:00,49.3,49.37,49.19,49.33,62298.0,40.2495,40.3066,40.1597,40.274,62298.0
2016-08-25 11:00:00,49.33,49.44,49.31,49.38,52530.0,40.274,40.3638,40.2577,40.3148,52530.0
2016-08-25 11:10:00,49.37,49.38,49.29,49.31,30970.0,40.3066,40.3148,40.2413,40.2577,30970.0
2016-08-25 11:20:00,49.31,49.33,49.26,49.31,28273.0,40.2577,40.274,40.2168,40.2577,28273.0
2016-08-25 11:30:00,49.3,49.34,49.21,49.22,36780.0,40.2495,40.2822,40.176,40.1842,36780.0
2016-08-25 11:40:00,49.2,49.24,49.16,49.18,23409.0,40.1679,40.2005,40.1352,40.1515,23409.0
2016-08-25 11:50:00,49.19,49.21,49.1,49.13,36356.0,40.1597,40.176,40.0862,40.1107,36356.0
2016-08-25 12:00:00,49.13,49.13,48.96,48.98,53701.0,40.1107,40.1107,39.9719,39.9882,53701.0
2016-08-25 12:10:00,48.98,48.99,48.93,48.99,30657.0,39.9882,39.9964,39.9474,39.9964,30657.0
2016-08-25 12:20:00,49.0,49.04,48.96,48.97,74219.0,40.0046,40.0372,39.9719,39.9801,74219.0
2016-08-25 12:30:00,48.97,49.0,48.95,48.98,60154.0,39.9801,40.0046,39.9637,39.9882,60154.0
2016-08-25 12:40:00,48.97,49.03,48.93,48.95,34813.0,39.9801,40.0291,39.9474,39.9637,34813.0
2016-08-25 12:50:00,48.95,48.97,48.89,48.95,29592.0,39.9637,39.9801,39.9148,39.9637,29592.0
2016-08-25 13:00:00,48.96,48.97,48.91,48.94,23915.0,39.9719,39.9801,39.9311,39.9556,23915.0
2016-08-25 13:10:00,48.94,48.99,48.91,48.91,20091.0,39.9556,39.9964,39.9311,39.9311,20091.0
2016-08-25 13:20:00,48.91,48.93,48.89,48.91,29771.0,39.9311,39.9474,39.9148,39.9311,29771.0
2016-08-25 13:30:00,48.92,48.93,48.81,48.83,30239.0,39.9393,39.9474,39.8494,39.8658,30239.0
2016-08-25 13:40:00,48.84,48.88,48.79,48.86,26778.0,39.8739,39.9066,39.8331,39.8903,26778.0
2016-08-25 13:50:00,48.86,48.95,48.83,48.93,15890.0,39.8903,39.9637,39.8658,39.9474,15890.0
2016-08-25 14:00:00,48.93,48.96,48.88,48.93,31149.0,39.9474,39.9719,39.9066,39.9474,31149.0
2016-08-25 14:10:00,48.92,48.93,48.88,48.91,49448.0,39.9393,39.9474,39.9066,39.9311,49448.0
2016-08-25 14:20:00,48.91,48.97,48.87,48.94,24510.0,39.9311,39.9801,39.8984,39.9556,24510.0
2016-08-25 14:30:00,48.95,48.96,48.91,48.92,32940.0,39.9637,39.9719,39.9311,39.9393,32940.0
2016-08-25 14:40:00,48.91,48.92,48.85,48.88,50196.0,39.9311,39.9393,39.8821,39.9066,50196.0
2016-08-25 14:50:00,48.89,48.92,48.79,48.8,21416.0,39.9148,39.9393,39.8331,39.8413,21416.0
2016-08-25 15:00:00,48.79,48.86,48.7,48.86,78679.0,39.8331,39.8903,39.7596,39.8903,78679.0
2016-08-25 15:10:00,48.86,48.88,48.71,48.78,75843.0,39.8903,39.9066,39.7678,39.825,75843.0
2016-08-25 15:20:00,48.78,48.81,48.74,48.74,61689.0,39.825,39.8494,39.7923,39.7923,61689.0
2016-08-25 15:30:00,48.73,48.81,48.71,48.76,78471.0,39.7841,39.8494,39.7678,39.8086,78471.0
2016-08-25 15:40:00,48.76,48.83,48.74,48.8,145821.0,39.8086,39.8658,39.7923,39.8413,145821.0
2016-08-25 15:50:00,48.8,48.89,48.78,48.88,237698.0,39.8413,39.9148,39.825,39.9066,237698.0
2016-08-26 09:30:00,49.23,49.46,49.0,49.37,53775.0,40.1923,40.3801,40.0046,40.3066,53775.0
2016-08-26 09:40:00,49.34,49.39,49.22,49.3,32573.0,40.2822,40.323,40.1842,40.2495,32573.0
2016-08-26 09:50:00,49.3,49.57,49.29,49.57,39253.0,40.2495,40.4699,40.2413,40.4699,39253.0
2016-08-26 10:00:00,49.55,49.55,49.11,49.42,121697.0,40.4536,40.4536,40.0944,40.3475,121697.0
2016-08-26 10:10:00,49.45,49.79,49.45,49.74,48384.0,40.372,40.6495,40.372,40.6087,48384.0
2016-08-26 10:20:00,49.76,49.89,49.74,49.77,52169.0,40.625,40.7312,40.6087,40.6332,52169.0
2016-08-26 10:30:00,49.79,49.79,49.63,49.65,31246.0,40.6495,40.6495,40.5189,40.5352,31246.0
2016-08-26 10:40:00,49.66,49.67,49.5,49.55,55934.0,40.5434,40.5516,40.4128,40.4536,55934.0
2016-08-26 10:50:00,49.56,49.68,49.51,49.6,47378.0,40.4618,40.5597,40.4209,40.4944,47378.0
2016-08-26 11:00:00,49.6,49.7,49.54,49.68,26086.0,40.4944,40.5761,40.4454,40.5597,26086.0
2016-08-26 11:10:00,49.67,49.74,49.58,49.58,42781.0,40.5516,40.6087,40.4781,40.4781,42781.0
2016-08-26 11:20:00,49.59,49.65,49.56,49.59,14298.0,40.4863,40.5352,40.4618,40.4863,14298.0
2016-08-26 11:30:00,49.59,49.63,49.4,49.4,16593.0,40.4863,40.5189,40.3311,40.3311,16593.0
2016-08-26 11:40:00,49.36,49.39,49.26,49.32,14965.0,40.2985,40.323,40.2168,40.2658,14965.0
2016-08-26 11:50:00,49.3,49.3,49.02,49.06,44419.0,40.2495,40.2495,40.0209,40.0536,44419.0
2016-08-26 12:00:00,49.07,49.09,48.82,48.89,46107.0,40.0617,40.078,39.8576,39.9148,46107.0
2016-08-26 12:10:00,48.9,48.93,48.77,48.91,43268.0,39.9229,39.9474,39.8168,39.9311,43268.0
2016-08-26 12:20:00,48.91,48.96,48.85,48.88,24728.0,39.9311,39.9719,39.8821,39.9066,24728.0
2016-08-26 12:30:00,48.88,48.99,48.82,48.96,18743.0,39.9066,39.9964,39.8576,39.9719,18743.0
2016-08-26 12:40:00,48.96,49.04,48.94,49.02,15437.0,39.9719,40.0372,39.9556,40.0209,15437.0
2016-08-26 12:50:00,49.01,49.14,48.99,49.08,35856.0,40.0127,40.1189,39.9964,40.0699,35856.0
2016-08-26 13:00:00,49.08,49.1,49.01,49.02,52717.0,40.0699,40.0862,40.0127,40.0209,52717.0
2016-08-26 13:10:00,49.03,49.06,48.95,48.96,29930.0,40.0291,40.0536,39.9637,39.9719,29930.0
2016-08-26 13:20:00,48.95,49.0,48.91,48.99,11266.0,39.9637,40.0046,39.9311,39.9964,11266.0
2016-08-26 13:30:00,49.01,49.01,48.91,48.91,12400.0,40.0127,40.0127,39.9311,39.9311,12400.0
2016-08-26 13:40:00,48.92,48.94,48.86,48.86,21103.0,39.9393,39.9556,39.8903,39.8903,21103.0
2016-08-26 13:50:00,48.86,48.92,48.81,48.9,17006.0,39.8903,39.9393,39.8494,39.9229,17006.0
2016-08-26 14:00:00,48.9,48.91,48.83,48.86,19261.0,39.9229,39.9311,39.8658,39.8903,19261.0
2016-08-26 14:10:00,48.85,48.9,48.71,48.75,19148.0,39.8821,39.9229,39.7678,39.8005,19148.0
2016-08-26 14:20:00,48.76,48.76,48.66,48.71,23397.0,39.8086,39.8086,39.727,39.7678,23397.0
2016-08-26 14:30:00,48.69,48.71,48.61,48.65,37087.0,39.7515,39.7678,39.6862,39.7188,37087.0
2016-08-26 14:40:00,48.66,48.66,48.58,48.61,33869.0,39.727,39.727,39.6617,39.6862,33869.0
2016-08-26 14:50:00,48.62,48.72,48.6,48.7,78475.0,39.6943,39.776,39.678,39.7596,78475.0
2016-08-26 15:00:00,48.7,48.7,48.59,48.62,37058.0,39.7596,39.7596,39.6698,39.6943,37058.0
2016-08-26 15:10:00,48.63,48.7,48.63,48.65,28981.0,39.7025,39.7596,39.7025,39.7188,28981.0
2016-08-26 15:20:00,48.65,48.78,48.6,48.75,35673.0,39.7188,39.825,39.678,39.8005,35673.0
2016-08-26 15:30:00,48.74,48.87,48.74,48.81,42567.0,39.7923,39.8984,39.7923,39.8494,42567.0
2016-08-26 15:40:00,48.82,48.83,48.68,48.74,63720.0,39.8576,39.8658,39.7433,39.7923,63720.0
2016-08-26 15:50:00,48.74,48.77,48.66,48.7,130041.0,39.7923,39.8168,39.727,39.7596,130041.0
2016-08-29 09:30:00,48.63,49.01,48.63,49.0,69249.0,39.7025,40.0127,39.7025,40.0046,69249.0
2016-08-29 09:40:00,49.0,49.38,48.99,49.35,41398.0,40.0046,40.3148,39.9964,40.2903,41398.0
2016-08-29 09:50:00,49.35,49.36,49.16,49.23,26335.0,40.2903,40.2985,40.1352,40.1923,26335.0
2016-08-29 10:00:00,49.24,49.28,49.13,49.17,39284.0,40.2005,40.2332,40.1107,40.1434,39284.0
2016-08-29 10:10:00,49.17,49.31,49.15,49.26,22334.0,40.1434,40.2577,40.127,40.2168,22334.0
2016-08-29 10:20:00,49.26,49.26,49.16,49.23,27802.0,40.2168,40.2168,40.1352,40.1923,27802.0
2016-08-29 10:30:00,49.24,49.31,49.16,49.25,21932.0,40.2005,40.2577,40.1352,40.2087,21932.0
2016-08-29 10:40:00,49.24,49.39,49.23,49.32,21349.0,40.2005,40.323,40.1923,40.2658,21349.0
2016-08-29 10:50:00,49.33,49.36,49.27,49.27,19492.0,40.274,40.2985,40.225,40.225,19492.0
2016-08-29 11:00:00,49.26,49.36,49.24,49.29,35177.0,40.2168,40.2985,40.2005,40.2413,35177.0
2016-08-29 11:10:00,49.29,49.33,49.22,49.24,19886.0,40.2413,40.274,40.1842,40.2005,19886.0
2016-08-29 11:20:00,49.25,49.37,49.25,49.3,19308.0,40.2087,40.3066,40.2087,40.2495,19308.0
2016-08-29 11:30:00,49.29,49.37,49.29,49.36,17894.0,40.2413,40.3066,40.2413,40.2985,17894.0
2016-08-29 11:40:00,49.36,49.41,49.36,49.38,30486.0,40.2985,40.3393,40.2985,40.3148,30486.0
2016-08-29 11:50:00,49.39,49.48,49.39,49.48,43411.0,40.323,40.3965,40.323,40.3965,43411.0
2016-08-29 12:00:00,49.47,49.53,49.42,49.44,38734.0,40.3883,40.4373,40.3475,40.3638,38734.0
2016-08-29 12:10:00,49.44,49.46,49.35,49.35,18667.0,40.3638,40.3801,40.2903,40.2903,18667.0
2016-08-29 12:20:00,49.35,49.36,49.3,49.32,18652.0,40.2903,40.2985,40.2495,40.2658,18652.0
2016-08-29 12:30:00,49.32,49.38,49.31,49.37,19585.0,40.2658,40.3148,40.2577,40.3066,19585.0
2016-08-29 12:40:00,49.36,49.46,49.36,49.45,26646.0,40.2985,40.3801,40.2985,40.372,26646.0
2016-08-29 12:50:00,49.45,49.47,49.41,49.43,22970.0,40.372,40.3883,40.3393,40.3556,22970.0
2016-08-29 13:00:00,49.43,49.44,49.35,49.37,20442.0,40.3556,40.3638,40.2903,40.3066,20442.0
2016-08-29 13:10:00,49.38,49.42,49.38,49.38,14580.0,40.3148,40.3475,40.3148,40.3148,14580.0
2016-08-29 13:20:00,49.39,49.45,49.38,49.45,15850.0,40.323,40.372,40.3148,40.372,15850.0
2016-08-29 13:30:00,49.45,49.45,49.36,49.36,15139.0,40.372,40.372,40.2985,40.2985,15139.0
2016-08-29 13:40:00,49.37,49.4,49.35,49.4,20877.0,40.3066,40.3311,40.2903,40.3311,20877.0
2016-08-29 13:50:00,49.41,49.43,49.39,49.4,17084.0,40.3393,40.3556,40.323,40.3311,17084.0
2016-08-29 14:00:00,49.4,49.41,49.39,49.39,33387.0,40.3311,40.3393,40.323,40.323,33387.0
2016-08-29 14:10:00,49.4,49.43,49.39,49.43,18183.0,40.3311,40.3556,40.323,40.3556,18183.0
2016-08-29 14:20:00,49.44,49.46,49.39,49.4,20481.0,40.3638,40.3801,40.323,40.3311,20481.0
2016-08-29 14:30:00,49.39,49.44,49.38,49.41,117741.0,40.323,40.3638,40.3148,40.3393,117741.0
2016-08-29 14:40:00,49.4,49.46,49.37,49.45,74279.0,40.3311,40.3801,40.3066,40.372,74279.0
2016-08-29 14:50:00,49.45,49.54,49.45,49.54,51735.0,40.372,40.4454,40.372,40.4454,51735.0
2016-08-29 15:00:00,49.54,49.55,49.51,49.55,37977.0,40.4454,40.4536,40.4209,40.4536,37977.0
2016-08-29 15:10:00,49.54,49.58,49.52,49.55,32391.0,40.4454,40.4781,40.4291,40.4536,32391.0
2016-08-29 15:20:00,49.56,49.57,49.44,49.46,66770.0,40.4618,40.4699,40.3638,40.3801,66770.0
2016-08-29 15:30:00,49.46,49.47,49.41,49.44,61597.0,40.3801,40.3883,40.3393,40.3638,61597.0
2016-08-29 15:40:00,49.44,49.49,49.43,49.48,95720.0,40.3638,40.4046,40.3556,40.3965,95720.0
2016-08-29 15:50:00,49.48,49.51,49.43,49.45,191515.0,40.3965,40.4209,40.3556,40.372,191515.0
2016-08-30 09:30:00,49.21,49.33,49.05,49.15,55873.0,40.176,40.274,40.0454,40.127,55873.0
2016-08-30 09:40:00,49.13,49.18,49.04,49.14,33038.0,40.1107,40.1515,40.0372,40.1189,33038.0
2016-08-30 09:50:00,49.12,49.21,49.01,49.06,102303.0,40.1025,40.176,40.0127,40.0536,102303.0
2016-08-30 10:00:00,49.07,49.08,48.95,49.01,55240.0,40.0617,40.0699,39.9637,40.0127,55240.0
2016-08-30 10:10:00,49.01,49.1,48.82,48.82,52394.0,40.0127,40.0862,39.8576,39.8576,52394.0
2016-08-30 10:20:00,48.81,49.06,48.8,49.06,30889.0,39.8494,40.0536,39.8413,40.0536,30889.0
2016-08-30 10:30:00,49.06,49.24,48.97,49.24,96851.0,40.0536,40.2005,39.9801,40.2005,96851.0
2016-08-30 10:40:00,49.23,49.23,49.1,49.14,62934.0,40.1923,40.1923,40.0862,40.1189,62934.0
2016-08-30 10:50:00,49.14,49.17,49.07,49.13,40776.0,40.1189,40.1434,40.0617,40.1107,40776.0
2016-08-30 11:00:00,49.12,49.25,49.11,49.2,49463.0,40.1025,40.2087,40.0944,40.1679,49463.0
2016-08-30 11:10:00,49.2,49.21,49.09,49.14,37164.0,40.1679,40.176,40.078,40.1189,37164.0
2016-08-30 11:20:00,49.14,49.15,49.09,49.15,23153.0,40.1189,40.127,40.078,40.127,23153.0
2016-08-30 11:30:00,49.15,49.16,49.05,49.1,31005.0,40.127,40.1352,40.0454,40.0862,31005.0
2016-08-30 11:40:00,49.1,49.13,49.05,49.11,36374.0,40.0862,40.1107,40.0454,40.0944,36374.0
2016-08-30 11:50:00,49.12,49.22,49.12,49.17,29859.0,40.1025,40.1842,40.1025,40.1434,29859.0
2016-08-30 12:00:00,49.17,49.28,49.16,49.26,46107.0,40.1434,40.2332,40.1352,40.2168,46107.0
2016-08-30 12:10:00,49.25,49.25,49.15,49.18,19868.0,40.2087,40.2087,40.127,40.1515,19868.0
2016-08-30 12:20:00,49.17,49.17,49.07,49.09,59889.0,40.1434,40.1434,40.0617,40.078,59889.0
2016-08-30 12:30:00,49.08,49.08,49.03,49.04,41091.0,40.0699,40.0699,40.0291,40.0372,41091.0
2016-08-30 12:40:00,49.03,49.04,48.95,48.95,22011.0,40.0291,40.0372,39.9637,39.9637,22011.0
2016-08-30 12:50:00,48.96,48.96,48.84,48.85,70938.0,39.9719,39.9719,39.8739,39.8821,70938.0
2016-08-30 13:00:00,48.84,48.89,48.78,48.89,40976.0,39.8739,39.9148,39.825,39.9148,40976.0
2016-08-30 13:10:00,48.88,48.94,48.88,48.89,29987.0,39.9066,39.9556,39.9066,39.9148,29987.0
2016-08-30 13:20:00,48.87,48.91,48.87,48.89,16855.0,39.8984,39.9311,39.8984,39.9148,16855.0
2016-08-30 13:30:00,48.88,48.91,48.87,48.88,71780.0,39.9066,39.9311,39.8984,39.9066,71780.0
2016-08-30 13:40:00,48.87,48.88,48.7,48.72,111637.0,39.8984,39.9066,39.7596,39.776,111637.0
2016-08-30 13:50:00,48.71,48.71,48.65,48.66,80667.0,39.7678,39.7678,39.7188,39.727,80667.0
2016-08-30 14:00:00,48.66,48.69,48.6,48.61,63833.0,39.727,39.7515,39.678,39.6862,63833.0
2016-08-30 14:10:00,48.61,48.64,48.49,48.51,46487.0,39.6862,39.7107,39.5882,39.6045,46487.0
2016-08-30 14:20:00,48.51,48.55,48.48,48.52,28937.0,39.6045,39.6372,39.58,39.6127,28937.0
2016-08-30 14:30:00,48.52,48.66,48.5,48.65,93659.0,39.6127,39.727,39.5964,39.7188,93659.0
2016-08-30 14:40:00,48.64,48.66,48.53,48.55,60389.0,39.7107,39.727,39.6209,39.6372,60389.0
2016-08-30 14:50:00,48.55,48.58,48.48,48.49,47564.0,39.6372,39.6617,39.58,39.5882,47564.0
2016-08-30 15:00:00,48.5,48.56,48.49,48.55,57773.0,39.5964,39.6453,39.5882,39.6372,57773.0
2016-08-30 15:10:00,48.55,48.56,48.49,48.55,157634.0,39.6372,39.6453,39.5882,39.6372,157634.0
2016-08-30 15:20:00,48.55,48.58,48.46,48.57,51111.0,39.6372,39.6617,39.5637,39.6535,51111.0
2016-08-30 15:30:00,48.58,48.7,48.57,48.69,53457.0,39.6617,39.7596,39.6535,39.7515,53457.0
2016-08-30 15:40:00,48.69,48.72,48.67,48.71,92065.0,39.7515,39.776,39.7352,39.7678,92065.0
2016-08-30 15:50:00,48.7,48.71,48.6,48.64,320510.0,39.7596,39.7678,39.678,39.7107,320510.0
2016-08-31 09:30:00,48.34,48.43,48.17,48.19,69562.0,39.4657,39.5392,39.3269,39.3433,69562.0
2016-08-31 09:40:00,48.2,48.37,48.2,48.26,47459.0,39.3514,39.4902,39.3514,39.4004,47459.0
2016-08-31 09:50:00,48.26,48.42,48.23,48.38,56226.0,39.4004,39.531,39.3759,39.4984,56226.0
2016-08-31 10:00:00,48.39,48.53,48.34,48.53,34780.0,39.5066,39.6209,39.4657,39.6209,34780.0
2016-08-31 10:10:00,48.53,48.57,48.43,48.56,37215.0,39.6209,39.6535,39.5392,39.6453,37215.0
2016-08-31 10:20:00,48.57,48.73,48.53,48.62,106060.0,39.6535,39.7841,39.6209,39.6943,106060.0
2016-08-31 10:30:00,48.61,48.62,48.45,48.57,164384.0,39.6862,39.6943,39.5555,39.6535,164384.0
2016-08-31 10:40:00,48.55,48.56,48.48,48.51,23173.0,39.6372,39.6453,39.58,39.6045,23173.0
2016-08-31 10:50:00,48.51,48.59,48.47,48.54,43775.0,39.6045,39.6698,39.5719,39.629,43775.0
2016-08-31 11:00:00,48.53,48.66,48.5,48.52,41873.0,39.6209,39.727,39.5964,39.6127,41873.0
2016-08-31 11:10:00,48.52,48.52,48.39,48.41,27074.0,39.6127,39.6127,39.5066,39.5229,27074.0
2016-08-31 11:20:00,48.39,48.47,48.36,48.47,19024.0,39.5066,39.5719,39.4821,39.5719,19024.0
2016-08-31 11:30:00,48.46,48.54,48.4,48.53,24257.0,39.5637,39.629,39.5147,39.6209,24257.0
2016-08-31 11:40:00,48.53,48.54,48.39,48.49,43496.0,39.6209,39.629,39.5066,39.5882,43496.0
2016-08-31 11:50:00,48.49,48.57,48.48,48.52,18962.0,39.5882,39.6535,39.58,39.6127,18962.0
2016-08-31 12:00:00,48.51,48.51,48.4,48.48,77737.0,39.6045,39.6045,39.5147,39.58,77737.0
2016-08-31 12:10:00,48.48,48.51,48.34,48.34,30090.0,39.58,39.6045,39.4657,39.4657,30090.0
2016-08-31 12:20:00,48.35,48.41,48.34,48.36,20644.0,39.4739,39.5229,39.4657,39.4821,20644.0
2016-08-31 12:30:00,48.35,48.41,48.28,48.39,31294.0,39.4739,39.5229,39.4167,39.5066,31294.0
2016-08-31 12:40:00,48.38,48.48,48.36,48.45,31712.0,39.4984,39.58,39.4821,39.5555,31712.0
2016-08-31 12:50:00,48.45,48.49,48.38,48.47,43096.0,39.5555,39.5882,39.4984,39.5719,43096.0
2016-08-31 13:00:00,48.47,48.61,48.45,48.55,33074.0,39.5719,39.6862,39.5555,39.6372,33074.0
2016-08-31 13:10:00,48.54,48.58,48.51,48.55,21322.0,39.629,39.6617,39.6045,39.6372,21322.0
2016-08-31 13:20:00,48.55,48.65,48.54,48.63,29703.0,39.6372,39.7188,39.629,39.7025,29703.0
2016-08-31 13:30:00,48.63,48.64,48.55,48.62,26139.0,39.7025,39.7107,39.6372,39.6943,26139.0
2016-08-31 13:40:00,48.61,48.64,48.57,48.6,88539.0,39.6862,39.7107,39.6535,39.678,88539.0
2016-08-31 13:50:00,48.59,48.6,48.51,48.54,14091.0,39.6698,39.678,39.6045,39.629,14091.0
2016-08-31 14:00:00,48.54,48.65,48.52,48.61,69795.0,39.629,39.7188,39.6127,39.6862,69795.0
2016-08-31 14:10:00,48.6,48.66,48.55,48.57,34695.0,39.678,39.727,39.6372,39.6535,34695.0
2016-08-31 14:20:00,48.57,48.62,48.57,48.57,66777.0,39.6535,39.6943,39.6535,39.6535,66777.0
2016-08-31 14:30:00,48.57,48.57,48.5,48.53,86456.0,39.6535,39.6535,39.5964,39.6209,86456.0
2016-08-31 14:40:00,48.54,48.56,48.5,48.52,35822.0,39.629,39.6453,39.5964,39.6127,35822.0
2016-08-31 14:50:00,48.52,48.53,48.4,48.41,71447.0,39.6127,39.6209,39.5147,39.5229,71447.0
2016-08-31 15:00:00,48.41,48.68,48.39,48.64,55879.0,39.5229,39.7433,39.5066,39.7107,55879.0
2016-08-31 15:10:00,48.63,48.67,48.56,48.58,79236.0,39.7025,39.7352,39.6453,39.6617,79236.0
2016-08-31 15:20:00,48.58,48.59,48.53,48.54,59188.0,39.6617,39.6698,39.6209,39.629,59188.0
2016-08-31 15:30:00,48.55,48.58,48.53,48.55,64209.0,39.6372,39.6617,39.6209,39.6372,64209.0
2016-08-31 15:40:00,48.54,48.62,48.53,48.58,131653.0,39.629,39.6943,39.6209,39.6617,131653.0
2016-08-31 15:50:00,48.57,48.58,48.48,48.5,463999.0,39.6535,39.6617,39.58,39.5964,463999.0
2016-09-01 09:30:00,48.6,49.05,48.6,48.97,95459.0,39.678,40.0454,39.678,39.9801,95459.0
2016-09-01 09:40:00,48.91,48.95,48.81,48.84,48779.0,39.9311,39.9637,39.8494,39.8739,48779.0
2016-09-01 09:50:00,48.84,48.85,48.52,48.57,74118.0,39.8739,39.8821,39.6127,39.6535,74118.0
2016-09-01 10:00:00,48.55,48.8,48.51,48.78,132532.0,39.6372,39.8413,39.6045,39.825,132532.0
2016-09-01 10:10:00,48.79,48.84,48.7,48.73,59076.0,39.8331,39.8739,39.7596,39.7841,59076.0
2016-09-01 10:20:00,48.73,48.83,48.63,48.79,65007.0,39.7841,39.8658,39.7025,39.8331,65007.0
2016-09-01 10:30:00,48.79,48.82,48.69,48.8,92435.0,39.8331,39.8576,39.7515,39.8413,92435.0
2016-09-01 10:40:00,48.8,48.86,48.72,48.74,82825.0,39.8413,39.8903,39.776,39.7923,82825.0
2016-09-01 10:50:00,48.74,48.85,48.72,48.82,49095.0,39.7923,39.8821,39.776,39.8576,49095.0
2016-09-01 11:00:00,48.82,48.94,48.75,48.93,72767.0,39.8576,39.9556,39.8005,39.9474,72767.0
2016-09-01 11:10:00,48.94,49.07,48.91,49.06,75876.0,39.9556,40.0617,39.9311,40.0536,75876.0
2016-09-01 11:20:00,49.06,49.14,49.06,49.14,45783.0,40.0536,40.1189,40.0536,40.1189,45783.0
2016-09-01 11:30:00,49.13,49.21,49.09,49.21,70321.0,40.1107,40.176,40.078,40.176,70321.0
2016-09-01 11:40:00,49.2,49.21,49.08,49.11,60425.0,40.1679,40.176,40.0699,40.0944,60425.0
2016-09-01 11:50:00,49.11,49.22,49.1,49.22,46084.0,40.0944,40.1842,40.0862,40.1842,46084.0
2016-09-01 12:00:00,49.22,49.23,49.17,49.19,34576.0,40.1842,40.1923,40.1434,40.1597,34576.0
2016-09-01 12:10:00,49.2,49.28,49.17,49.27,58457.0,40.1679,40.2332,40.1434,40.225,58457.0
2016-09-01 12:20:00,49.26,49.39,49.22,49.37,50402.0,40.2168,40.323,40.1842,40.3066,50402.0
2016-09-01 12:30:00,49.38,49.47,49.37,49.42,40426.0,40.3148,40.3883,40.3066,40.3475,40426.0
2016-09-01 12:40:00,49.41,49.42,49.29,49.29,34915.0,40.3393,40.3475,40.2413,40.2413,34915.0
2016-09-01 12:50:00,49.29,49.4,49.29,49.36,34354.0,40.2413,40.3311,40.2413,40.2985,34354.0
2016-09-01 13:00:00,49.36,49.44,49.36,49.44,77209.0,40.2985,40.3638,40.2985,40.3638,77209.0
2016-09-01 13:10:00,49.43,49.44,49.37,49.4,40004.0,40.3556,40.3638,40.3066,40.3311,40004.0
2016-09-01 13:20:00,49.41,49.45,49.38,49.41,30456.0,40.3393,40.372,40.3148,40.3393,30456.0
2016-09-01 13:30:00,49.4,49.42,49.34,49.34,24787.0,40.3311,40.3475,40.2822,40.2822,24787.0
2016-09-01 13:40:00,49.34,49.36,49.27,49.36,33692.0,40.2822,40.2985,40.225,40.2985,33692.0
2016-09-01 13:50:00,49.36,49.37,49.19,49.2,47613.0,40.2985,40.3066,40.1597,40.1679,47613.0
2016-09-01 14:00:00,49.2,49.21,49.11,49.15,28103.0,40.1679,40.176,40.0944,40.127,28103.0
2016-09-01 14:10:00,49.15,49.19,49.12,49.12,28380.0,40.127,40.1597,40.1025,40.1025,28380.0
2016-09-01 14:20:00,49.13,49.15,49.04,49.15,32590.0,40.1107,40.127,40.0372,40.127,32590.0
2016-09-01 14:30:00,49.15,49.16,49.07,49.08,29371.0,40.127,40.1352,40.0617,40.0699,29371.0
2016-09-01 14:40:00,49.07,49.15,49.07,49.13,39527.0,40.0617,40.127,40.0617,40.1107,39527.0
2016-09-01 14:50:00,49.12,49.15,49.09,49.14,33661.0,40.1025,40.127,40.078,40.1189,33661.0
2016-09-01 15:00:00,49.14,49.21,49.08,49.11,57925.0,40.1189,40.176,40.0699,40.0944,57925.0
2016-09-01 15:10:00,49.11,49.16,49.09,49.14,38475.0,40.0944,40.1352,40.078,40.1189,38475.0
2016-09-01 15:20:00,49.15,49.18,49.09,49.12,35539.0,40.127,40.1515,40.078,40.1025,35539.0
2016-09-01 15:30:00,49.11,49.13,49.08,49.11,51548.0,40.0944,40.1107,40.0699,40.0944,51548.0
2016-09-01 15:40:00,49.12,49.22,49.1,49.2,96916.0,40.1025,40.1842,40.0862,40.1679,96916.0
2016-09-01 15:50:00,49.21,49.3,49.2,49.3,216147.0,40.176,40.2495,40.1679,40.2495,216147.0
2016-09-02 09:30:00,49.78,50.34,49.57,49.72,96651.0,40.6414,41.0986,40.4699,40.5924,96651.0
2016-09-02 09:40:00,49.71,49.71,49.49,49.52,60751.0,40.5842,40.5842,40.4046,40.4291,60751.0
2016-09-02 09:50:00,49.52,49.54,49.31,49.38,65030.0,40.4291,40.4454,40.2577,40.3148,65030.0
2016-09-02 10:00:00,49.38,49.46,49.3,49.34,61579.0,40.3148,40.3801,40.2495,40.2822,61579.0
2016-09-02 10:10:00,49.34,49.42,49.13,49.16,67706.0,40.2822,40.3475,40.1107,40.1352,67706.0
2016-09-02 10:20:00,49.18,49.25,49.13,49.25,62294.0,40.1515,40.2087,40.1107,40.2087,62294.0
2016-09-02 10:30:00,49.25,49.26,49.13,49.13,75557.0,40.2087,40.2168,40.1107,40.1107,75557.0
2016-09-02 10:40:00,49.14,49.2,49.04,49.09,60449.0,40.1189,40.1679,40.0372,40.078,60449.0
2016-09-02 10:50:00,49.09,49.22,49.0,49.04,81637.0,40.078,40.1842,40.0046,40.0372,81637.0
2016-09-02 11:00:00,49.03,49.19,49.03,49.1,43036.0,40.0291,40.1597,40.0291,40.0862,43036.0
2016-09-02 11:10:00,49.1,49.15,49.0,49.11,37088.0,40.0862,40.127,40.0046,40.0944,37088.0
2016-09-02 11:20:00,49.11,49.13,49.02,49.03,32187.0,40.0944,40.1107,40.0209,40.0291,32187.0
2016-09-02 11:30:00,49.04,49.06,48.94,49.03,43137.0,40.0372,40.0536,39.9556,40.0291,43137.0
2016-09-02 11:40:00,49.04,49.06,48.99,49.02,73569.0,40.0372,40.0536,39.9964,40.0209,73569.0
2016-09-02 11:50:00,49.02,49.16,48.99,49.11,43724.0,40.0209,40.1352,39.9964,40.0944,43724.0
2016-09-02 12:00:00,49.1,49.12,49.0,49.07,39906.0,40.0862,40.1025,40.0046,40.0617,39906.0
2016-09-02 12:10:00,49.08,49.09,48.96,48.98,25416.0,40.0699,40.078,39.9719,39.9882,25416.0
2016-09-02 12:20:00,48.96,49.05,48.94,49.04,37405.0,39.9719,40.0454,39.9556,40.0372,37405.0
2016-09-02 12:30:00,49.03,49.04,48.99,48.99,22175.0,40.0291,40.0372,39.9964,39.9964,22175.0
2016-09-02 12:40:00,48.99,49.0,48.91,48.96,32797.0,39.9964,40.0046,39.9311,39.9719,32797.0
2016-09-02 12:50:00,48.96,49.04,48.95,48.96,21792.0,39.9719,40.0372,39.9637,39.9719,21792.0
2016-09-02 13:00:00,48.97,48.98,48.92,48.95,19760.0,39.9801,39.9882,39.9393,39.9637,19760.0
2016-09-02 13:10:00,48.95,48.98,48.93,48.94,43396.0,39.9637,39.9882,39.9474,39.9556,43396.0
2016-09-02 13:20:00,48.93,48.98,48.92,48.98,51309.0,39.9474,39.9882,39.9393,39.9882,51309.0
2016-09-02 13:30:00,48.98,48.98,48.9,48.91,24616.0,39.9882,39.9882,39.9229,39.9311,24616.0
2016-09-02 13:40:00,48.9,48.91,48.77,48.83,89156.0,39.9229,39.9311,39.8168,39.8658,89156.0
2016-09-02 13:50:00,48.83,48.84,48.77,48.8,53377.0,39.8658,39.8739,39.8168,39.8413,53377.0
2016-09-02 14:00:00,48.8,49.02,48.8,49.0,82390.0,39.8413,40.0209,39.8413,40.0046,82390.0
2016-09-02 14:10:00,49.0,49.02,48.93,48.98,41629.0,40.0046,40.0209,39.9474,39.9882,41629.0
2016-09-02 14:20:00,48.99,49.03,48.96,49.02,33225.0,39.9964,40.0291,39.9719,40.0209,33225.0
2016-09-02 14:30:00,49.03,49.03,48.94,48.97,31102.0,40.0291,40.0291,39.9556,39.9801,31102.0
2016-09-02 14:40:00,48.98,49.03,48.97,48.97,23007.0,39.9882,40.0291,39.9801,39.9801,23007.0
2016-09-02 14:50:00,48.97,49.03,48.95,48.97,41081.0,39.9801,40.0291,39.9637,39.9801,41081.0
2016-09-02 15:00:00,48.97,49.07,48.97,49.03,35422.0,39.9801,40.0617,39.9801,40.0291,35422.0
2016-09-02 15:10:00,49.03,49.06,49.01,49.05,34690.0,40.0291,40.0536,40.0127,40.0454,34690.0
2016-09-02 15:20:00,49.04,49.07,49.0,49.06,52480.0,40.0372,40.0617,40.0046,40.0536,52480.0
2016-09-02 15:30:00,49.06,49.07,49.03,49.06,54804.0,40.0536,40.0617,40.0291,40.0536,54804.0
2016-09-02 15:40:00,49.07,49.09,49.0,49.01,81839.0,40.0617,40.078,40.0046,40.0127,81839.0
2016-09-02 15:50:00,49.0,49.06,48.99,49.04,134955.0,40.0046,40.0536,39.9964,40.0372,134955.0
2016-09-06 09:30:00,49.12,49.33,49.12,49.29,41239.0,40.1025,40.274,40.1025,40.2413,41239.0
2016-09-06 09:40:00,49.27,49.36,49.12,49.2,33673.0,40.225,40.2985,40.1025,40.1679,33673.0
2016-09-06 09:50:00,49.2,49.22,49.0,49.0,21096.0,40.1679,40.1842,40.0046,40.0046,21096.0
2016-09-06 10:00:00,49.01,49.21,48.99,49.1,49918.0,40.0127,40.176,39.9964,40.0862,49918.0
2016-09-06 10:10:00,49.12,49.14,48.74,48.75,46221.0,40.1025,40.1189,39.7923,39.8005,46221.0
2016-09-06 10:20:00,48.76,48.88,48.76,48.88,32005.0,39.8086,39.9066,39.8086,39.9066,32005.0
2016-09-06 10:30:00,48.88,49.02,48.87,49.02,38975.0,39.9066,40.0209,39.8984,40.0209,38975.0
2016-09-06 10:40:00,49.01,49.02,48.93,48.94,27130.0,40.0127,40.0209,39.9474,39.9556,27130.0
2016-09-06 10:50:00,48.94,49.05,48.93,49.01,25570.0,39.9556,40.0454,39.9474,40.0127,25570.0
2016-09-06 11:00:00,49.01,49.11,49.01,49.11,43819.0,40.0127,40.0944,40.0127,40.0944,43819.0
2016-09-06 11:10:00,49.11,49.2,49.11,49.17,25874.0,40.0944,40.1679,40.0944,40.1434,25874.0
2016-09-06 11:20:00,49.18,49.3,49.12,49.3,26748.0,40.1515,40.2495,40.1025,40.2495,26748.0
2016-09-06 11:30:00,49.3,49.38,49.21,49.34,48635.0,40.2495,40.3148,40.176,40.2822,48635.0
2016-09-06 11:40:00,49.33,49.46,49.32,49.44,33779.0,40.274,40.3801,40.2658,40.3638,33779.0
2016-09-06 11:50:00,49.44,49.53,49.43,49.52,46128.0,40.3638,40.4373,40.3556,40.4291,46128.0
2016-09-06 12:00:00,49.52,49.55,49.44,49.45,30424.0,40.4291,40.4536,40.3638,40.372,30424.0
2016-09-06 12:10:00,49.44,49.49,49.41,49.47,43675.0,40.3638,40.4046,40.3393,40.3883,43675.0
2016-09-06 12:20:00,49.48,49.49,49.46,49.48,28636.0,40.3965,40.4046,40.3801,40.3965,28636.0
2016-09-06 12:30:00,49.48,49.53,49.46,49.47,29596.0,40.3965,40.4373,40.3801,40.3883,29596.0
2016-09-06 12:40:00,49.48,49.51,49.46,49.47,30851.0,40.3965,40.4209,40.3801,40.3883,30851.0
2016-09-06 12:50:00,49.47,49.52,49.46,49.49,27170.0,40.3883,40.4291,40.3801,40.4046,27170.0
2016-09-06 13:00:00,49.48,49.49,49.37,49.39,21360.0,40.3965,40.4046,40.3066,40.323,21360.0
2016-09-06 13:10:00,49.39,49.41,49.32,49.32,27369.0,40.323,40.3393,40.2658,40.2658,27369.0
2016-09-06 13:20:00,49.32,49.35,49.3,49.33,16106.0,40.2658,40.2903,40.2495,40.274,16106.0
2016-09-06 13:30:00,49.33,49.33,49.25,49.32,16579.0,40.274,40.274,40.2087,40.2658,16579.0
2016-09-06 13:40:00,49.33,49.39,49.32,49.38,18804.0,40.274,40.323,40.2658,40.3148,18804.0
2016-09-06 13:50:00,49.39,49.43,49.33,49.4,26871.0,40.323,40.3556,40.274,40.3311,26871.0
2016-09-06 14:00:00,49.4,49.45,49.38,49.42,32048.0,40.3311,40.372,40.3148,40.3475,32048.0
2016-09-06 14:10:00,49.42,49.45,49.38,49.39,27143.0,40.3475,40.372,40.3148,40.323,27143.0
2016-09-06 14:20:00,49.39,49.54,49.37,49.52,57742.0,40.323,40.4454,40.3066,40.4291,57742.0
2016-09-06 14:30:00,49.53,49.56,49.51,49.53,34142.0,40.4373,40.4618,40.4209,40.4373,34142.0
2016-09-06 14:40:00,49.53,49.65,49.53,49.64,42743.0,40.4373,40.5352,40.4373,40.5271,42743.0
2016-09-06 14:50:00,49.65,49.68,49.6,49.67,54721.0,40.5352,40.5597,40.4944,40.5516,54721.0
2016-09-06 15:00:00,49.66,49.67,49.58,49.61,36046.0,40.5434,40.5516,40.4781,40.5026,36046.0
2016-09-06 15:10:00,49.6,49.62,49.56,49.58,36759.0,40.4944,40.5107,40.4618,40.4781,36759.0
2016-09-06 15:20:00,49.59,49.6,49.53,49.56,46113.0,40.4863,40.4944,40.4373,40.4618,46113.0
2016-09-06 15:30:00,49.56,49.56,49.52,49.52,42112.0,40.4618,40.4618,40.4291,40.4291,42112.0
2016-09-06 15:40:00,49.53,49.58,49.52,49.54,106264.0,40.4373,40.4781,40.4291,40.4454,106264.0
2016-09-06 15:50:00,49.54,49.6,49.53,49.6,277576.0,40.4454,40.4944,40.4373,40.4944,277576.0
2016-09-07 09:30:00,49.3,49.46,49.13,49.43,54066.0,40.2495,40.3801,40.1107,40.3556,54066.0
2016-09-07 09:40:00,49.43,49.67,49.43,49.58,48131.0,40.3556,40.5516,40.3556,40.4781,48131.0
2016-09-07 09:50:00,49.61,49.64,49.45,49.59,56521.0,40.5026,40.5271,40.372,40.4863,56521.0
2016-09-07 10:00:00,49.6,49.69,49.51,49.58,45555.0,40.4944,40.5679,40.4209,40.4781,45555.0
2016-09-07 10:10:00,49.6,49.67,49.51,49.55,60041.0,40.4944,40.5516,40.4209,40.4536,60041.0
2016-09-07 10:20:00,49.55,49.9,49.54,49.89,108942.0,40.4536,40.7393,40.4454,40.7312,108942.0
2016-09-07 10:30:00,49.89,49.92,49.72,49.75,38206.0,40.7312,40.7557,40.5924,40.6169,38206.0
2016-09-07 10:40:00,49.74,49.84,49.72,49.79,72087.0,40.6087,40.6904,40.5924,40.6495,72087.0
2016-09-07 10:50:00,49.79,49.82,49.71,49.8,65970.0,40.6495,40.674,40.5842,40.6577,65970.0
2016-09-07 11:00:00,49.8,49.82,49.74,49.78,46831.0,40.6577,40.674,40.6087,40.6414,46831.0
2016-09-07 11:10:00,49.8,49.8,49.66,49.66,26387.0,40.6577,40.6577,40.5434,40.5434,26387.0
2016-09-07 11:20:00,49.66,49.72,49.65,49.71,22256.0,40.5434,40.5924,40.5352,40.5842,22256.0
2016-09-07 11:30:00,49.71,49.8,49.7,49.79,31070.0,40.5842,40.6577,40.5761,40.6495,31070.0
2016-09-07 11:40:00,49.79,49.79,49.69,49.7,30629.0,40.6495,40.6495,40.5679,40.5761,30629.0
2016-09-07 11:50:00,49.71,49.8,49.7,49.78,30746.0,40.5842,40.6577,40.5761,40.6414,30746.0
2016-09-07 12:00:00,49.78,49.78,49.68,49.71,38735.0,40.6414,40.6414,40.5597,40.5842,38735.0
2016-09-07 12:10:00,49.71,49.71,49.64,49.66,34189.0,40.5842,40.5842,40.5271,40.5434,34189.0
2016-09-07 12:20:00,49.66,49.66,49.58,49.62,29767.0,40.5434,40.5434,40.4781,40.5107,29767.0
2016-09-07 12:30:00,49.61,49.65,49.59,49.65,33946.0,40.5026,40.5352,40.4863,40.5352,33946.0
2016-09-07 12:40:00,49.64,49.73,49.64,49.66,31371.0,40.5271,40.6006,40.5271,40.5434,31371.0
2016-09-07 12:50:00,49.64,49.73,49.64,49.71,30370.0,40.5271,40.6006,40.5271,40.5842,30370.0
2016-09-07 13:00:00,49.71,49.81,49.67,49.8,32457.0,40.5842,40.6659,40.5516,40.6577,32457.0
2016-09-07 13:10:00,49.8,49.82,49.75,49.8,30899.0,40.6577,40.674,40.6169,40.6577,30899.0
2016-09-07 13:20:00,49.8,49.81,49.73,49.74,29343.0,40.6577,40.6659,40.6006,40.6087,29343.0
2016-09-07 13:30:00,49.74,49.78,49.71,49.74,34199.0,40.6087,40.6414,40.5842,40.6087,34199.0
2016-09-07 13:40:00,49.74,49.82,49.74,49.78,33772.0,40.6087,40.674,40.6087,40.6414,33772.0
2016-09-07 13:50:00,49.78,49.84,49.73,49.73,25177.0,40.6414,40.6904,40.6006,40.6006,25177.0
2016-09-07 14:00:00,49.74,49.77,49.69,49.76,41661.0,40.6087,40.6332,40.5679,40.625,41661.0
2016-09-07 14:10:00,49.75,49.79,49.72,49.75,38955.0,40.6169,40.6495,40.5924,40.6169,38955.0
2016-09-07 14:20:00,49.76,49.81,49.75,49.79,30526.0,40.625,40.6659,40.6169,40.6495,30526.0
2016-09-07 14:30:00,49.78,49.8,49.74,49.77,33569.0,40.6414,40.6577,40.6087,40.6332,33569.0
2016-09-07 14:40:00,49.77,49.87,49.77,49.87,36181.0,40.6332,40.7149,40.6332,40.7149,36181.0
2016-09-07 14:50:00,49.87,49.88,49.82,49.83,38037.0,40.7149,40.723,40.674,40.6822,38037.0
2016-09-07 15:00:00,49.84,49.86,49.82,49.83,29256.0,40.6904,40.7067,40.674,40.6822,29256.0
2016-09-07 15:10:00,49.83,49.87,49.81,49.86,42853.0,40.6822,40.7149,40.6659,40.7067,42853.0
2016-09-07 15:20:00,49.86,49.88,49.84,49.85,36673.0,40.7067,40.723,40.6904,40.6985,36673.0
2016-09-07 15:30:00,49.85,49.88,49.83,49.86,61843.0,40.6985,40.723,40.6822,40.7067,61843.0
2016-09-07 15:40:00,49.86,49.9,49.83,49.88,92757.0,40.7067,40.7393,40.6822,40.723,92757.0
2016-09-07 15:50:00,49.89,49.97,49.84,49.97,298364.0,40.7312,40.7965,40.6904,40.7965,298364.0
2016-09-08 09:30:00,49.75,49.75,49.15,49.3,112912.0,40.6169,40.6169,40.127,40.2495,112912.0
2016-09-08 09:40:00,49.31,49.7,49.31,49.66,44230.0,40.2577,40.5761,40.2577,40.5434,44230.0
2016-09-08 09:50:00,49.64,49.68,49.52,49.6,54620.0,40.5271,40.5597,40.4291,40.4944,54620.0
2016-09-08 10:00:00,49.58,49.58,49.35,49.38,44219.0,40.4781,40.4781,40.2903,40.3148,44219.0
2016-09-08 10:10:00,49.37,49.41,49.28,49.33,33211.0,40.3066,40.3393,40.2332,40.274,33211.0
2016-09-08 10:20:00,49.33,49.35,49.16,49.17,46969.0,40.274,40.2903,40.1352,40.1434,46969.0
2016-09-08 10:30:00,49.18,49.41,49.17,49.34,45121.0,40.1515,40.3393,40.1434,40.2822,45121.0
2016-09-08 10:40:00,49.34,49.34,49.25,49.28,21612.0,40.2822,40.2822,40.2087,40.2332,21612.0
2016-09-08 10:50:00,49.26,49.36,49.26,49.32,30106.0,40.2168,40.2985,40.2168,40.2658,30106.0
2016-09-08 11:00:00,49.33,49.51,49.31,49.4,44667.0,40.274,40.4209,40.2577,40.3311,44667.0
2016-09-08 11:10:00,49.43,49.48,49.31,49.31,25597.0,40.3556,40.3965,40.2577,40.2577,25597.0
2016-09-08 11:20:00,49.32,49.36,49.28,49.29,21756.0,40.2658,40.2985,40.2332,40.2413,21756.0
2016-09-08 11:30:00,49.3,49.31,49.12,49.15,53584.0,40.2495,40.2577,40.1025,40.127,53584.0
2016-09-08 11:40:00,49.16,49.22,49.13,49.16,19499.0,40.1352,40.1842,40.1107,40.1352,19499.0
2016-09-08 11:50:00,49.17,49.21,49.1,49.12,27023.0,40.1434,40.176,40.0862,40.1025,27023.0
2016-09-08 12:00:00,49.12,49.14,49.07,49.07,18494.0,40.1025,40.1189,40.0617,40.0617,18494.0
2016-09-08 12:10:00,49.07,49.08,49.01,49.07,30038.0,40.0617,40.0699,40.0127,40.0617,30038.0
2016-09-08 12:20:00,49.07,49.15,49.06,49.09,14340.0,40.0617,40.127,40.0536,40.078,14340.0
2016-09-08 12:30:00,49.08,49.14,49.05,49.14,16712.0,40.0699,40.1189,40.0454,40.1189,16712.0
2016-09-08 12:40:00,49.12,49.15,49.08,49.13,12536.0,40.1025,40.127,40.0699,40.1107,12536.0
2016-09-08 12:50:00,49.13,49.18,49.13,49.17,16802.0,40.1107,40.1515,40.1107,40.1434,16802.0
2016-09-08 13:00:00,49.16,49.19,49.14,49.16,11713.0,40.1352,40.1597,40.1189,40.1352,11713.0
2016-09-08 13:10:00,49.16,49.17,49.14,49.15,17331.0,40.1352,40.1434,40.1189,40.127,17331.0
2016-09-08 13:20:00,49.15,49.23,49.14,49.22,14578.0,40.127,40.1923,40.1189,40.1842,14578.0
2016-09-08 13:30:00,49.21,49.21,49.16,49.19,11077.0,40.176,40.176,40.1352,40.1597,11077.0
2016-09-08 13:40:00,49.19,49.24,49.15,49.16,12568.0,40.1597,40.2005,40.127,40.1352,12568.0
2016-09-08 13:50:00,49.15,49.21,49.13,49.21,19092.0,40.127,40.176,40.1107,40.176,19092.0
2016-09-08 14:00:00,49.2,49.21,49.17,49.21,19692.0,40.1679,40.176,40.1434,40.176,19692.0
2016-09-08 14:10:00,49.21,49.26,49.2,49.22,23501.0,40.176,40.2168,40.1679,40.1842,23501.0
2016-09-08 14:20:00,49.23,49.29,49.23,49.26,22588.0,40.1923,40.2413,40.1923,40.2168,22588.0
2016-09-08 14:30:00,49.26,49.28,49.2,49.2,21001.0,40.2168,40.2332,40.1679,40.1679,21001.0
2016-09-08 14:40:00,49.21,49.24,49.17,49.23,21181.0,40.176,40.2005,40.1434,40.1923,21181.0
2016-09-08 14:50:00,49.23,49.23,49.17,49.18,23113.0,40.1923,40.1923,40.1434,40.1515,23113.0
2016-09-08 15:00:00,49.18,49.25,49.17,49.22,31516.0,40.1515,40.2087,40.1434,40.1842,31516.0
2016-09-08 15:10:00,49.22,49.24,49.18,49.2,33607.0,40.1842,40.2005,40.1515,40.1679,33607.0
2016-09-08 15:20:00,49.19,49.21,49.16,49.18,31571.0,40.1597,40.176,40.1352,40.1515,31571.0
2016-09-08 15:30:00,49.18,49.19,49.1,49.1,87025.0,40.1515,40.1597,40.0862,40.0862,87025.0
2016-09-08 15:40:00,49.1,49.11,49.03,49.03,150233.0,40.0862,40.0944,40.0291,40.0291,150233.0
2016-09-08 15:50:00,49.04,49.09,49.03,49.04,215590.0,40.0372,40.078,40.0291,40.0372,215590.0
2016-09-09 09:30:00,48.59,48.6,47.67,48.04,235051.0,39.6698,39.678,38.9187,39.2208,235051.0
2016-09-09 09:40:00,48.03,48.28,47.96,48.0,92554.0,39.2126,39.4167,39.1555,39.1881,92554.0
2016-09-09 09:50:00,48.0,48.0,47.74,47.79,90819.0,39.1881,39.1881,38.9759,39.0167,90819.0
2016-09-09 10:00:00,47.8,47.93,47.8,47.81,84500.0,39.0249,39.131,39.0249,39.033,84500.0
2016-09-09 10:10:00,47.81,48.02,47.75,47.84,109273.0,39.033,39.2045,38.984,39.0575,109273.0
2016-09-09 10:20:00,47.84,47.86,47.75,47.76,72141.0,39.0575,39.0739,38.984,38.9922,72141.0
2016-09-09 10:30:00,47.76,47.78,47.54,47.56,107431.0,38.9922,39.0085,38.8126,38.8289,107431.0
2016-09-09 10:40:00,47.57,47.6,47.4,47.43,89708.0,38.8371,38.8616,38.6983,38.7228,89708.0
2016-09-09 10:50:00,47.42,47.49,47.38,47.46,88117.0,38.7146,38.7718,38.682,38.7473,88117.0
2016-09-09 11:00:00,47.45,47.49,47.4,47.42,63313.0,38.7391,38.7718,38.6983,38.7146,63313.0
2016-09-09 11:10:00,47.43,47.44,47.32,47.38,81663.0,38.7228,38.731,38.633,38.682,81663.0
2016-09-09 11:20:00,47.38,47.52,47.35,47.5,59160.0,38.682,38.7963,38.6575,38.7799,59160.0
2016-09-09 11:30:00,47.51,47.52,47.41,47.43,30577.0,38.7881,38.7963,38.7065,38.7228,30577.0
2016-09-09 11:40:00,47.43,47.44,47.25,47.3,40523.0,38.7228,38.731,38.5758,38.6167,40523.0
2016-09-09 11:50:00,47.31,47.33,47.2,47.25,59541.0,38.6248,38.6411,38.535,38.5758,59541.0
2016-09-09 12:00:00,47.26,47.37,47.25,47.32,50849.0,38.584,38.6738,38.5758,38.633,50849.0
2016-09-09 12:10:00,47.33,47.35,47.18,47.2,45086.0,38.6411,38.6575,38.5187,38.535,45086.0
2016-09-09 12:20:00,47.19,47.29,47.18,47.25,48052.0,38.5268,38.6085,38.5187,38.5758,48052.0
2016-09-09 12:30:00,47.24,47.3,47.2,47.23,34220.0,38.5677,38.6167,38.535,38.5595,34220.0
2016-09-09 12:40:00,47.24,47.29,47.23,47.24,30100.0,38.5677,38.6085,38.5595,38.5677,30100.0
2016-09-09 12:50:00,47.24,47.31,47.23,47.29,37678.0,38.5677,38.6248,38.5595,38.6085,37678.0
2016-09-09 13:00:00,47.29,47.31,47.17,47.18,49183.0,38.6085,38.6248,38.5105,38.5187,49183.0
2016-09-09 13:10:00,47.17,47.18,47.07,47.1,42043.0,38.5105,38.5187,38.4289,38.4534,42043.0
2016-09-09 13:20:00,47.1,47.12,47.04,47.05,39740.0,38.4534,38.4697,38.4044,38.4126,39740.0
2016-09-09 13:30:00,47.06,47.14,47.01,47.05,36286.0,38.4207,38.486,38.3799,38.4126,36286.0
2016-09-09 13:40:00,47.06,47.08,47.0,47.03,64148.0,38.4207,38.437,38.3717,38.3962,64148.0
2016-09-09 13:50:00,47.03,47.19,47.0,47.18,39950.0,38.3962,38.5268,38.3717,38.5187,39950.0
2016-09-09 14:00:00,47.18,47.18,47.02,47.04,90213.0,38.5187,38.5187,38.3881,38.4044,90213.0
2016-09-09 14:10:00,47.03,47.05,46.89,46.96,57590.0,38.3962,38.4126,38.2819,38.3391,57590.0
2016-09-09 14:20:00,46.95,47.11,46.95,47.05,81254.0,38.3309,38.4615,38.3309,38.4126,81254.0
2016-09-09 14:30:00,47.07,47.17,47.03,47.16,54080.0,38.4289,38.5105,38.3962,38.5024,54080.0
2016-09-09 14:40:00,47.16,47.17,46.92,46.93,69251.0,38.5024,38.5105,38.3064,38.3146,69251.0
2016-09-09 14:50:00,46.93,47.06,46.92,47.03,80745.0,38.3146,38.4207,38.3064,38.3962,80745.0
2016-09-09 15:00:00,47.02,47.06,46.93,46.95,74377.0,38.3881,38.4207,38.3146,38.3309,74377.0
2016-09-09 15:10:00,46.96,46.99,46.87,46.97,67138.0,38.3391,38.3636,38.2656,38.3472,67138.0
2016-09-09 15:20:00,46.97,47.08,46.94,47.07,81201.0,38.3472,38.437,38.3227,38.4289,81201.0
2016-09-09 15:30:00,47.07,47.08,47.0,47.01,102479.0,38.4289,38.437,38.3717,38.3799,102479.0
2016-09-09 15:40:00,47.0,47.02,46.89,46.93,143996.0,38.3717,38.3881,38.2819,38.3146,143996.0
2016-09-09 15:50:00,46.94,46.97,46.85,46.86,326786.0,38.3227,38.3472,38.2493,38.2574,326786.0
2016-09-12 09:30:00,46.06,46.79,46.06,46.79,257184.0,37.6043,38.2003,37.6043,38.2003,257184.0
2016-09-12 09:40:00,46.8,46.8,46.5,46.55,96275.0,38.2084,38.2084,37.9635,38.0043,96275.0
2016-09-12 09:50:00,46.55,46.9,46.54,46.78,222443.0,38.0043,38.2901,37.9962,38.1921,222443.0
2016-09-12 10:00:00,46.8,46.97,46.6,46.86,498918.0,38.2084,38.3472,38.0452,38.2574,498918.0
2016-09-12 10:10:00,46.85,47.07,46.79,47.07,152707.0,38.2493,38.4289,38.2003,38.4289,152707.0
2016-09-12 10:20:00,47.06,47.11,46.93,46.96,112490.0,38.4207,38.4615,38.3146,38.3391,112490.0
2016-09-12 10:30:00,47.0,47.05,46.82,46.86,76490.0,38.3717,38.4126,38.2248,38.2574,76490.0
2016-09-12 10:40:00,46.89,46.92,46.67,46.72,82388.0,38.2819,38.3064,38.1023,38.1431,82388.0
2016-09-12 10:50:00,46.73,46.91,46.66,46.86,42110.0,38.1513,38.2983,38.0941,38.2574,42110.0
2016-09-12 11:00:00,46.87,46.93,46.82,46.9,50938.0,38.2656,38.3146,38.2248,38.2901,50938.0
2016-09-12 11:10:00,46.9,46.93,46.8,46.92,49537.0,38.2901,38.3146,38.2084,38.3064,49537.0
2016-09-12 11:20:00,46.92,47.03,46.92,46.99,80066.0,38.3064,38.3962,38.3064,38.3636,80066.0
2016-09-12 11:30:00,47.01,47.11,46.89,47.05,152001.0,38.3799,38.4615,38.2819,38.4126,152001.0
2016-09-12 11:40:00,47.05,47.12,46.94,46.96,120901.0,38.4126,38.4697,38.3227,38.3391,120901.0
2016-09-12 11:50:00,46.97,47.05,46.9,46.92,32025.0,38.3472,38.4126,38.2901,38.3064,32025.0
2016-09-12 12:00:00,46.95,46.98,46.9,46.93,41224.0,38.3309,38.3554,38.2901,38.3146,41224.0
2016-09-12 12:10:00,46.93,46.99,46.84,46.85,47657.0,38.3146,38.3636,38.2411,38.2493,47657.0
2016-09-12 12:20:00,46.86,46.98,46.86,46.98,24974.0,38.2574,38.3554,38.2574,38.3554,24974.0
2016-09-12 12:30:00,46.98,47.05,46.95,46.97,102880.0,38.3554,38.4126,38.3309,38.3472,102880.0
2016-09-12 12:40:00,46.98,47.01,46.92,47.0,56409.0,38.3554,38.3799,38.3064,38.3717,56409.0
2016-09-12 12:50:00,47.0,47.15,46.99,47.03,82015.0,38.3717,38.4942,38.3636,38.3962,82015.0
2016-09-12 13:00:00,47.04,47.12,46.98,47.07,31831.0,38.4044,38.4697,38.3554,38.4289,31831.0
2016-09-12 13:10:00,47.07,47.38,47.06,47.23,99909.0,38.4289,38.682,38.4207,38.5595,99909.0
2016-09-12 13:20:00,47.23,47.32,46.99,47.02,53639.0,38.5595,38.633,38.3636,38.3881,53639.0
2016-09-12 13:30:00,47.03,47.21,46.97,47.17,46093.0,38.3962,38.5432,38.3472,38.5105,46093.0
2016-09-12 13:40:00,47.19,47.36,47.06,47.36,34934.0,38.5268,38.6656,38.4207,38.6656,34934.0
2016-09-12 13:50:00,47.36,47.48,47.3,47.43,43643.0,38.6656,38.7636,38.6167,38.7228,43643.0
2016-09-12 14:00:00,47.44,47.76,47.44,47.72,75120.0,38.731,38.9922,38.731,38.9596,75120.0
2016-09-12 14:10:00,47.72,47.76,47.64,47.68,48631.0,38.9596,38.9922,38.8942,38.9269,48631.0
2016-09-12 14:20:00,47.68,47.78,47.62,47.63,42031.0,38.9269,39.0085,38.8779,38.8861,42031.0
2016-09-12 14:30:00,47.63,47.88,47.63,47.87,44941.0,38.8861,39.0902,38.8861,39.082,44941.0
2016-09-12 14:40:00,47.86,47.86,47.7,47.75,50864.0,39.0739,39.0739,38.9432,38.984,50864.0
2016-09-12 14:50:00,47.75,47.86,47.73,47.82,62335.0,38.984,39.0739,38.9677,39.0412,62335.0
2016-09-12 15:00:00,47.83,47.89,47.75,47.81,55316.0,39.0494,39.0983,38.984,39.033,55316.0
2016-09-12 15:10:00,47.81,47.83,47.67,47.68,52065.0,39.033,39.0494,38.9187,38.9269,52065.0
2016-09-12 15:20:00,47.69,47.78,47.68,47.71,47026.0,38.9351,39.0085,38.9269,38.9514,47026.0
2016-09-12 15:30:00,47.7,47.74,47.65,47.73,73254.0,38.9432,38.9759,38.9024,38.9677,73254.0
2016-09-12 15:40:00,47.73,47.84,47.68,47.74,126377.0,38.9677,39.0575,38.9269,38.9759,126377.0
2016-09-12 15:50:00,47.74,47.74,47.68,47.71,199696.0,38.9759,38.9759,38.9269,38.9514,199696.0
2016-09-13 09:30:00,46.99,47.1,46.62,47.09,60381.0,38.3636,38.4534,38.0615,38.4452,60381.0
2016-09-13 09:40:00,47.12,47.13,46.68,46.68,86534.0,38.4697,38.4779,38.1105,38.1105,86534.0
2016-09-13 09:50:00,46.7,47.74,46.68,46.77,105465.0,38.1268,38.9759,38.1105,38.184,105465.0
2016-09-13 10:00:00,46.79,46.89,46.65,46.65,69058.0,38.2003,38.2819,38.086,38.086,69058.0
2016-09-13 10:10:00,46.66,46.68,46.51,46.53,49930.0,38.0941,38.1105,37.9717,37.988,49930.0
2016-09-13 10:20:00,46.53,46.63,46.47,46.53,52779.0,37.988,38.0697,37.939,37.988,52779.0
2016-09-13 10:30:00,46.54,46.6,46.43,46.5,39154.0,37.9962,38.0452,37.9064,37.9635,39154.0
2016-09-13 10:40:00,46.5,46.6,46.43,46.46,49340.0,37.9635,38.0452,37.9064,37.9309,49340.0
2016-09-13 10:50:00,46.45,46.46,46.26,46.29,47140.0,37.9227,37.9309,37.7676,37.7921,47140.0
2016-09-13 11:00:00,46.3,46.36,46.2,46.21,59113.0,37.8002,37.8492,37.7186,37.7268,59113.0
2016-09-13 11:10:00,46.21,46.31,46.13,46.25,100924.0,37.7268,37.8084,37.6614,37.7594,100924.0
2016-09-13 11:20:00,46.24,46.29,46.15,46.15,52754.0,37.7513,37.7921,37.6778,37.6778,52754.0
2016-09-13 11:30:00,46.15,46.26,46.1,46.2,47617.0,37.6778,37.7676,37.637,37.7186,47617.0
2016-09-13 11:40:00,46.2,46.26,46.13,46.14,43721.0,37.7186,37.7676,37.6614,37.6696,43721.0
2016-09-13 11:50:00,46.16,46.24,46.12,46.19,35638.0,37.6859,37.7513,37.6533,37.7104,35638.0
2016-09-13 12:00:00,46.21,46.24,46.1,46.17,41297.0,37.7268,37.7513,37.637,37.6941,41297.0
2016-09-13 12:10:00,46.17,46.29,46.13,46.21,37420.0,37.6941,37.7921,37.6614,37.7268,37420.0
2016-09-13 12:20:00,46.21,46.24,46.02,46.06,47928.0,37.7268,37.7513,37.5716,37.6043,47928.0
2016-09-13 12:30:00,46.06,46.15,46.05,46.15,18856.0,37.6043,37.6778,37.5961,37.6778,18856.0
2016-09-13 12:40:00,46.14,46.15,46.03,46.07,39353.0,37.6696,37.6778,37.5798,37.6125,39353.0
2016-09-13 12:50:00,46.07,46.07,45.92,46.04,56142.0,37.6125,37.6125,37.49,37.588,56142.0
2016-09-13 13:00:00,46.04,46.04,45.75,45.96,118005.0,37.588,37.588,37.3512,37.5227,118005.0
2016-09-13 13:10:00,45.96,46.14,45.9,46.14,130473.0,37.5227,37.6696,37.4737,37.6696,130473.0
2016-09-13 13:20:00,46.14,46.24,46.05,46.23,85154.0,37.6696,37.7513,37.5961,37.7431,85154.0
2016-09-13 13:30:00,46.24,46.34,46.09,46.2,79867.0,37.7513,37.8329,37.6288,37.7186,79867.0
2016-09-13 13:40:00,46.2,46.21,46.06,46.09,36352.0,37.7186,37.7268,37.6043,37.6288,36352.0
2016-09-13 13:50:00,46.11,46.11,45.94,46.01,59652.0,37.6451,37.6451,37.5063,37.5635,59652.0
2016-09-13 14:00:00,45.99,46.03,45.93,46.0,55240.0,37.5471,37.5798,37.4982,37.5553,55240.0
2016-09-13 14:10:00,45.99,46.01,45.92,45.97,63486.0,37.5471,37.5635,37.49,37.5308,63486.0
2016-09-13 14:20:00,45.98,46.02,45.88,45.88,59220.0,37.539,37.5716,37.4573,37.4573,59220.0
2016-09-13 14:30:00,45.88,46.0,45.78,45.99,76613.0,37.4573,37.5553,37.3757,37.5471,76613.0
2016-09-13 14:40:00,46.0,46.14,46.0,46.08,43785.0,37.5553,37.6696,37.5553,37.6206,43785.0
2016-09-13 14:50:00,46.08,46.2,46.01,46.01,48966.0,37.6206,37.7186,37.5635,37.5635,48966.0
2016-09-13 15:00:00,46.0,46.06,45.93,46.02,34460.0,37.5553,37.6043,37.4982,37.5716,34460.0
2016-09-13 15:10:00,46.02,46.14,45.89,46.12,55293.0,37.5716,37.6696,37.4655,37.6533,55293.0
2016-09-13 15:20:00,46.11,46.22,46.08,46.17,56277.0,37.6451,37.7349,37.6206,37.6941,56277.0
2016-09-13 15:30:00,46.18,46.27,46.16,46.24,81164.0,37.7023,37.7757,37.6859,37.7513,81164.0
2016-09-13 15:40:00,46.23,46.23,45.98,46.04,182536.0,37.7431,37.7431,37.539,37.588,182536.0
2016-09-13 15:50:00,46.04,46.18,46.0,46.02,407143.0,37.588,37.7023,37.5553,37.5716,407143.0
2016-09-14 09:30:00,45.5,45.76,45.2,45.49,208515.0,37.1471,37.3594,36.9022,37.1389,208515.0
2016-09-14 09:40:00,45.5,45.53,45.16,45.35,205999.0,37.1471,37.1716,36.8695,37.0246,205999.0
2016-09-14 09:50:00,45.34,45.34,44.81,45.21,252358.0,37.0165,37.0165,36.5838,36.9103,252358.0
2016-09-14 10:00:00,45.23,45.45,45.22,45.37,237156.0,36.9267,37.1063,36.9185,37.041,237156.0
2016-09-14 10:10:00,45.38,45.56,45.38,45.43,154059.0,37.0491,37.1961,37.0491,37.09,154059.0
2016-09-14 10:20:00,45.43,45.45,45.22,45.41,141560.0,37.09,37.1063,36.9185,37.0736,141560.0
2016-09-14 10:30:00,45.41,45.68,45.4,45.44,135862.0,37.0736,37.2941,37.0655,37.0981,135862.0
2016-09-14 10:40:00,45.46,45.49,45.35,45.37,107977.0,37.1144,37.1389,37.0246,37.041,107977.0
2016-09-14 10:50:00,45.38,45.41,45.25,45.34,123401.0,37.0491,37.0736,36.943,37.0165,123401.0
2016-09-14 11:00:00,45.34,45.61,45.33,45.53,110791.0,37.0165,37.2369,37.0083,37.1716,110791.0
2016-09-14 11:10:00,45.53,45.66,45.45,45.61,131357.0,37.1716,37.2777,37.1063,37.2369,131357.0
2016-09-14 11:20:00,45.61,45.76,45.6,45.6,98166.0,37.2369,37.3594,37.2287,37.2287,98166.0
2016-09-14 11:30:00,45.61,45.61,45.49,45.58,95557.0,37.2369,37.2369,37.1389,37.2124,95557.0
2016-09-14 11:40:00,45.58,45.65,45.5,45.56,58000.0,37.2124,37.2696,37.1471,37.1961,58000.0
2016-09-14 11:50:00,45.56,45.62,45.54,45.6,111921.0,37.1961,37.2451,37.1798,37.2287,111921.0
2016-09-14 12:00:00,45.61,45.71,45.54,45.62,70751.0,37.2369,37.3185,37.1798,37.2451,70751.0
2016-09-14 12:10:00,45.63,45.69,45.59,45.65,49506.0,37.2532,37.3022,37.2206,37.2696,49506.0
2016-09-14 12:20:00,45.64,45.69,45.6,45.61,33298.0,37.2614,37.3022,37.2287,37.2369,33298.0
2016-09-14 12:30:00,45.61,45.66,45.54,45.55,52336.0,37.2369,37.2777,37.1798,37.1879,52336.0
2016-09-14 12:40:00,45.54,45.54,45.34,45.4,65637.0,37.1798,37.1798,37.0165,37.0655,65637.0
2016-09-14 12:50:00,45.4,45.48,45.36,45.45,54158.0,37.0655,37.1308,37.0328,37.1063,54158.0
2016-09-14 13:00:00,45.44,45.51,45.39,45.49,60903.0,37.0981,37.1553,37.0573,37.1389,60903.0
2016-09-14 13:10:00,45.49,45.49,45.42,45.45,47646.0,37.1389,37.1389,37.0818,37.1063,47646.0
2016-09-14 13:20:00,45.45,45.5,45.41,45.43,57408.0,37.1063,37.1471,37.0736,37.09,57408.0
2016-09-14 13:30:00,45.44,45.48,45.39,45.41,66516.0,37.0981,37.1308,37.0573,37.0736,66516.0
2016-09-14 13:40:00,45.41,45.41,45.28,45.28,56008.0,37.0736,37.0736,36.9675,36.9675,56008.0
2016-09-14 13:50:00,45.28,45.35,45.25,45.32,58675.0,36.9675,37.0246,36.943,37.0001,58675.0
2016-09-14 14:00:00,45.31,45.34,45.17,45.18,100420.0,36.992,37.0165,36.8777,36.8858,100420.0
2016-09-14 14:10:00,45.18,45.28,45.13,45.25,76409.0,36.8858,36.9675,36.845,36.943,76409.0
2016-09-14 14:20:00,45.25,45.36,45.24,45.36,72628.0,36.943,37.0328,36.9348,37.0328,72628.0
2016-09-14 14:30:00,45.36,45.38,45.25,45.26,90792.0,37.0328,37.0491,36.943,36.9512,90792.0
2016-09-14 14:40:00,45.27,45.41,45.25,45.37,93971.0,36.9593,37.0736,36.943,37.041,93971.0
2016-09-14 14:50:00,45.36,45.47,45.34,45.39,69824.0,37.0328,37.1226,37.0165,37.0573,69824.0
2016-09-14 15:00:00,45.39,45.41,45.26,45.3,71933.0,37.0573,37.0736,36.9512,36.9838,71933.0
2016-09-14 15:10:00,45.3,45.31,45.26,45.28,86750.0,36.9838,36.992,36.9512,36.9675,86750.0
2016-09-14 15:20:00,45.28,45.33,45.19,45.19,98978.0,36.9675,37.0083,36.894,36.894,98978.0
2016-09-14 15:30:00,45.19,45.3,45.19,45.27,122402.0,36.894,36.9838,36.894,36.9593,122402.0
2016-09-14 15:40:00,45.26,45.37,45.26,45.36,139435.0,36.9512,37.041,36.9512,37.0328,139435.0
2016-09-14 15:50:00,45.35,45.4,45.28,45.35,231375.0,37.0246,37.0655,36.9675,37.0246,231375.0
2016-09-15 09:30:00,45.27,45.44,44.95,45.0,84968.0,36.9593,37.0981,36.6981,36.7389,84968.0
2016-09-15 09:40:00,45.01,45.3,44.94,45.28,100096.0,36.7471,36.9838,36.6899,36.9675,100096.0
2016-09-15 09:50:00,45.28,45.42,45.15,45.25,90295.0,36.9675,37.0818,36.8614,36.943,90295.0
2016-09-15 10:00:00,45.25,45.53,45.12,45.49,171022.0,36.943,37.1716,36.8369,37.1389,171022.0
2016-09-15 10:10:00,45.5,45.64,45.5,45.55,79406.0,37.1471,37.2614,37.1471,37.1879,79406.0
2016-09-15 10:20:00,45.56,45.58,45.47,45.51,112071.0,37.1961,37.2124,37.1226,37.1553,112071.0
2016-09-15 10:30:00,45.51,45.68,45.51,45.67,84050.0,37.1553,37.2941,37.1553,37.2859,84050.0
2016-09-15 10:40:00,45.68,45.68,45.51,45.62,88049.0,37.2941,37.2941,37.1553,37.2451,88049.0
2016-09-15 10:50:00,45.62,45.73,45.62,45.7,51505.0,37.2451,37.3349,37.2451,37.3104,51505.0
2016-09-15 11:00:00,45.7,45.77,45.65,45.71,45458.0,37.3104,37.3675,37.2696,37.3185,45458.0
2016-09-15 11:10:00,45.7,45.75,45.67,45.69,50512.0,37.3104,37.3512,37.2859,37.3022,50512.0
2016-09-15 11:20:00,45.7,45.72,45.61,45.67,55786.0,37.3104,37.3267,37.2369,37.2859,55786.0
2016-09-15 11:30:00,45.68,45.79,45.67,45.69,83518.0,37.2941,37.3839,37.2859,37.3022,83518.0
2016-09-15 11:40:00,45.7,45.75,45.62,45.64,47260.0,37.3104,37.3512,37.2451,37.2614,47260.0
2016-09-15 11:50:00,45.65,45.85,45.64,45.78,53742.0,37.2696,37.4328,37.2614,37.3757,53742.0
2016-09-15 12:00:00,45.78,45.82,45.74,45.76,48076.0,37.3757,37.4084,37.343,37.3594,48076.0
2016-09-15 12:10:00,45.76,45.8,45.7,45.78,38101.0,37.3594,37.392,37.3104,37.3757,38101.0
2016-09-15 12:20:00,45.77,45.81,45.67,45.7,39804.0,37.3675,37.4002,37.2859,37.3104,39804.0
2016-09-15 12:30:00,45.71,45.73,45.54,45.6,32471.0,37.3185,37.3349,37.1798,37.2287,32471.0
2016-09-15 12:40:00,45.6,45.64,45.52,45.58,42867.0,37.2287,37.2614,37.1634,37.2124,42867.0
2016-09-15 12:50:00,45.59,45.64,45.56,45.59,37754.0,37.2206,37.2614,37.1961,37.2206,37754.0
2016-09-15 13:00:00,45.6,45.69,45.55,45.57,31836.0,37.2287,37.3022,37.1879,37.2042,31836.0
2016-09-15 13:10:00,45.56,45.65,45.52,45.62,35396.0,37.1961,37.2696,37.1634,37.2451,35396.0
2016-09-15 13:20:00,45.62,45.65,45.55,45.57,24598.0,37.2451,37.2696,37.1879,37.2042,24598.0
2016-09-15 13:30:00,45.6,45.65,45.58,45.63,26990.0,37.2287,37.2696,37.2124,37.2532,26990.0
2016-09-15 13:40:00,45.62,45.72,45.6,45.7,39500.0,37.2451,37.3267,37.2287,37.3104,39500.0
2016-09-15 13:50:00,45.7,45.72,45.62,45.72,35014.0,37.3104,37.3267,37.2451,37.3267,35014.0
2016-09-15 14:00:00,45.72,45.77,45.7,45.77,34576.0,37.3267,37.3675,37.3104,37.3675,34576.0
2016-09-15 14:10:00,45.77,45.84,45.72,45.83,31224.0,37.3675,37.4247,37.3267,37.4165,31224.0
2016-09-15 14:20:00,45.83,45.84,45.69,45.71,32045.0,37.4165,37.4247,37.3022,37.3185,32045.0
2016-09-15 14:30:00,45.71,45.72,45.62,45.63,38326.0,37.3185,37.3267,37.2451,37.2532,38326.0
2016-09-15 14:40:00,45.63,45.66,45.6,45.64,36805.0,37.2532,37.2777,37.2287,37.2614,36805.0
2016-09-15 14:50:00,45.64,45.72,45.64,45.7,36817.0,37.2614,37.3267,37.2614,37.3104,36817.0
2016-09-15 15:00:00,45.7,45.77,45.68,45.71,58113.0,37.3104,37.3675,37.2941,37.3185,58113.0
2016-09-15 15:10:00,45.7,45.72,45.63,45.65,115349.0,37.3104,37.3267,37.2532,37.2696,115349.0
2016-09-15 15:20:00,45.65,45.69,45.6,45.69,86791.0,37.2696,37.3022,37.2287,37.3022,86791.0
2016-09-15 15:30:00,45.7,45.7,45.64,45.7,94400.0,37.3104,37.3104,37.2614,37.3104,94400.0
2016-09-15 15:40:00,45.7,45.76,45.64,45.65,172103.0,37.3104,37.3594,37.2614,37.2696,172103.0
2016-09-15 15:50:00,45.66,45.66,45.57,45.62,225816.0,37.2777,37.2777,37.2042,37.2451,225816.0
2016-09-16 09:30:00,45.56,45.66,45.18,45.59,352327.0,37.1961,37.2777,36.8858,37.2206,352327.0
2016-09-16 09:40:00,45.6,45.9,45.52,45.82,52618.0,37.2287,37.4737,37.1634,37.4084,52618.0
2016-09-16 09:50:00,45.81,45.93,45.77,45.89,54798.0,37.4002,37.4982,37.3675,37.4655,54798.0
2016-09-16 10:00:00,45.86,45.91,45.7,45.9,72669.0,37.441,37.4818,37.3104,37.4737,72669.0
2016-09-16 10:10:00,45.89,45.98,45.83,45.94,116632.0,37.4655,37.539,37.4165,37.5063,116632.0
2016-09-16 10:20:00,45.94,46.08,45.9,46.01,101264.0,37.5063,37.6206,37.4737,37.5635,101264.0
2016-09-16 10:30:00,46.0,46.12,45.89,46.03,107276.0,37.5553,37.6533,37.4655,37.5798,107276.0
2016-09-16 10:40:00,46.0,46.08,45.92,45.96,52910.0,37.5553,37.6206,37.49,37.5227,52910.0
2016-09-16 10:50:00,45.96,45.99,45.78,45.78,62549.0,37.5227,37.5471,37.3757,37.3757,62549.0
2016-09-16 11:00:00,45.77,45.84,45.73,45.73,55360.0,37.3675,37.4247,37.3349,37.3349,55360.0
2016-09-16 11:10:00,45.74,45.81,45.65,45.68,43621.0,37.343,37.4002,37.2696,37.2941,43621.0
2016-09-16 11:20:00,45.69,45.8,45.69,45.73,56567.0,37.3022,37.392,37.3022,37.3349,56567.0
2016-09-16 11:30:00,45.72,45.79,45.67,45.75,31426.0,37.3267,37.3839,37.2859,37.3512,31426.0
2016-09-16 11:40:00,45.75,45.78,45.69,45.75,49354.0,37.3512,37.3757,37.3022,37.3512,49354.0
2016-09-16 11:50:00,45.73,45.75,45.66,45.71,45951.0,37.3349,37.3512,37.2777,37.3185,45951.0
2016-09-16 12:00:00,45.71,45.72,45.62,45.71,39611.0,37.3185,37.3267,37.2451,37.3185,39611.0
2016-09-16 12:10:00,45.73,45.74,45.68,45.7,26702.0,37.3349,37.343,37.2941,37.3104,26702.0
2016-09-16 12:20:00,45.7,45.76,45.66,45.68,30012.0,37.3104,37.3594,37.2777,37.2941,30012.0
2016-09-16 12:30:00,45.69,45.72,45.65,45.67,31681.0,37.3022,37.3267,37.2696,37.2859,31681.0
2016-09-16 12:40:00,45.67,45.7,45.59,45.64,30498.0,37.2859,37.3104,37.2206,37.2614,30498.0
2016-09-16 12:50:00,45.63,45.65,45.54,45.58,32552.0,37.2532,37.2696,37.1798,37.2124,32552.0
2016-09-16 13:00:00,45.57,45.62,45.54,45.57,24860.0,37.2042,37.2451,37.1798,37.2042,24860.0
2016-09-16 13:10:00,45.58,45.61,45.53,45.54,31478.0,37.2124,37.2369,37.1716,37.1798,31478.0
2016-09-16 13:20:00,45.55,45.59,45.53,45.57,28372.0,37.1879,37.2206,37.1716,37.2042,28372.0
2016-09-16 13:30:00,45.57,45.6,45.53,45.55,19945.0,37.2042,37.2287,37.1716,37.1879,19945.0
2016-09-16 13:40:00,45.54,45.58,45.49,45.54,20684.0,37.1798,37.2124,37.1389,37.1798,20684.0
2016-09-16 13:50:00,45.55,45.58,45.52,45.56,44446.0,37.1879,37.2124,37.1634,37.1961,44446.0
2016-09-16 14:00:00,45.56,45.59,45.49,45.58,44279.0,37.1961,37.2206,37.1389,37.2124,44279.0
2016-09-16 14:10:00,45.59,45.61,45.5,45.51,48301.0,37.2206,37.2369,37.1471,37.1553,48301.0
2016-09-16 14:20:00,45.52,45.56,45.49,45.55,28899.0,37.1634,37.1961,37.1389,37.1879,28899.0
2016-09-16 14:30:00,45.57,45.6,45.53,45.55,46893.0,37.2042,37.2287,37.1716,37.1879,46893.0
2016-09-16 14:40:00,45.55,45.63,45.54,45.61,38423.0,37.1879,37.2532,37.1798,37.2369,38423.0
2016-09-16 14:50:00,45.61,45.61,45.53,45.54,34517.0,37.2369,37.2369,37.1716,37.1798,34517.0
2016-09-16 15:00:00,45.55,45.66,45.53,45.64,36978.0,37.1879,37.2777,37.1716,37.2614,36978.0
2016-09-16 15:10:00,45.64,45.7,45.6,45.69,56247.0,37.2614,37.3104,37.2287,37.3022,56247.0
2016-09-16 15:20:00,45.68,45.72,45.65,45.66,48143.0,37.2941,37.3267,37.2696,37.2777,48143.0
2016-09-16 15:30:00,45.66,45.76,45.65,45.69,63436.0,37.2777,37.3594,37.2696,37.3022,63436.0
2016-09-16 15:40:00,45.68,45.8,45.67,45.8,108527.0,37.2941,37.392,37.2859,37.392,108527.0
2016-09-16 15:50:00,45.8,45.8,45.71,45.74,317953.0,37.392,37.392,37.3185,37.343,317953.0
2016-09-19 09:30:00,46.28,46.41,46.17,46.18,46386.0,37.7839,37.89,37.6941,37.7023,46386.0
2016-09-19 09:40:00,46.19,46.46,46.1,46.4,73308.0,37.7104,37.9309,37.637,37.8819,73308.0
2016-09-19 09:50:00,46.41,46.44,46.25,46.36,51602.0,37.89,37.9145,37.7594,37.8492,51602.0
2016-09-19 10:00:00,46.37,46.42,46.28,46.32,44864.0,37.8574,37.8982,37.7839,37.8166,44864.0
2016-09-19 10:10:00,46.32,46.38,46.24,46.33,73608.0,37.8166,37.8655,37.7513,37.8247,73608.0
2016-09-19 10:20:00,46.34,46.34,46.18,46.2,40701.0,37.8329,37.8329,37.7023,37.7186,40701.0
2016-09-19 10:30:00,46.2,46.23,46.08,46.13,35794.0,37.7186,37.7431,37.6206,37.6614,35794.0
2016-09-19 10:40:00,46.13,46.18,46.04,46.04,36965.0,37.6614,37.7023,37.588,37.588,36965.0
2016-09-19 10:50:00,46.05,46.12,46.02,46.11,29563.0,37.5961,37.6533,37.5716,37.6451,29563.0
2016-09-19 11:00:00,46.11,46.12,46.02,46.06,28308.0,37.6451,37.6533,37.5716,37.6043,28308.0
2016-09-19 11:10:00,46.07,46.17,46.06,46.14,46375.0,37.6125,37.6941,37.6043,37.6696,46375.0
2016-09-19 11:20:00,46.14,46.14,46.04,46.1,31997.0,37.6696,37.6696,37.588,37.637,31997.0
2016-09-19 11:30:00,46.1,46.2,46.08,46.13,32358.0,37.637,37.7186,37.6206,37.6614,32358.0
2016-09-19 11:40:00,46.14,46.18,46.09,46.13,53326.0,37.6696,37.7023,37.6288,37.6614,53326.0
2016-09-19 11:50:00,46.13,46.2,46.1,46.15,50076.0,37.6614,37.7186,37.637,37.6778,50076.0
2016-09-19 12:00:00,46.14,46.18,46.08,46.14,35735.0,37.6696,37.7023,37.6206,37.6696,35735.0
2016-09-19 12:10:00,46.14,46.14,45.92,45.97,64927.0,37.6696,37.6696,37.49,37.5308,64927.0
2016-09-19 12:20:00,45.97,46.05,45.91,46.03,39677.0,37.5308,37.5961,37.4818,37.5798,39677.0
2016-09-19 12:30:00,46.03,46.05,45.96,45.96,29916.0,37.5798,37.5961,37.5227,37.5227,29916.0
2016-09-19 12:40:00,45.97,46.0,45.92,45.96,32878.0,37.5308,37.5553,37.49,37.5227,32878.0
2016-09-19 12:50:00,45.97,46.0,45.88,45.88,30578.0,37.5308,37.5553,37.4573,37.4573,30578.0
2016-09-19 13:00:00,45.87,45.94,45.83,45.89,29480.0,37.4492,37.5063,37.4165,37.4655,29480.0
2016-09-19 13:10:00,45.89,45.96,45.89,45.93,42166.0,37.4655,37.5227,37.4655,37.4982,42166.0
2016-09-19 13:20:00,45.92,45.95,45.86,45.94,34358.0,37.49,37.5145,37.441,37.5063,34358.0
2016-09-19 13:30:00,45.94,45.96,45.82,45.88,79847.0,37.5063,37.5227,37.4084,37.4573,79847.0
2016-09-19 13:40:00,45.87,45.95,45.86,45.91,32862.0,37.4492,37.5145,37.441,37.4818,32862.0
2016-09-19 13:50:00,45.91,46.03,45.9,45.96,32263.0,37.4818,37.5798,37.4737,37.5227,32263.0
2016-09-19 14:00:00,45.96,46.0,45.94,46.0,54139.0,37.5227,37.5553,37.5063,37.5553,54139.0
2016-09-19 14:10:00,46.0,46.02,45.95,45.97,47637.0,37.5553,37.5716,37.5145,37.5308,47637.0
2016-09-19 14:20:00,45.96,45.97,45.91,45.93,37773.0,37.5227,37.5308,37.4818,37.4982,37773.0
2016-09-19 14:30:00,45.93,46.04,45.93,46.0,37235.0,37.4982,37.588,37.4982,37.5553,37235.0
2016-09-19 14:40:00,46.0,46.07,45.98,46.02,42584.0,37.5553,37.6125,37.539,37.5716,42584.0
2016-09-19 14:50:00,46.02,46.06,45.98,46.02,44241.0,37.5716,37.6043,37.539,37.5716,44241.0
2016-09-19 15:00:00,46.02,46.08,45.98,45.98,47179.0,37.5716,37.6206,37.539,37.539,47179.0
2016-09-19 15:10:00,45.97,46.02,45.89,45.92,86316.0,37.5308,37.5716,37.4655,37.49,86316.0
2016-09-19 15:20:00,45.91,45.99,45.91,45.91,48339.0,37.4818,37.5471,37.4818,37.4818,48339.0
2016-09-19 15:30:00,45.92,45.96,45.87,45.95,57656.0,37.49,37.5227,37.4492,37.5145,57656.0
2016-09-19 15:40:00,45.94,46.04,45.92,46.02,87790.0,37.5063,37.588,37.49,37.5716,87790.0
2016-09-19 15:50:00,46.02,46.03,45.98,45.99,173600.0,37.5716,37.5798,37.539,37.5471,173600.0
2016-09-20 09:30:00,46.18,46.24,45.96,46.01,48004.0,37.7023,37.7513,37.5227,37.5635,48004.0
2016-09-20 09:40:00,46.01,46.22,45.93,46.18,95959.0,37.5635,37.7349,37.4982,37.7023,95959.0
2016-09-20 09:50:00,46.2,46.36,46.18,46.19,68889.0,37.7186,37.8492,37.7023,37.7104,68889.0
2016-09-20 10:00:00,46.19,46.24,46.07,46.11,33697.0,37.7104,37.7513,37.6125,37.6451,33697.0
2016-09-20 10:10:00,46.11,46.2,46.02,46.18,29728.0,37.6451,37.7186,37.5716,37.7023,29728.0
2016-09-20 10:20:00,46.17,46.26,46.15,46.22,20771.0,37.6941,37.7676,37.6778,37.7349,20771.0
2016-09-20 10:30:00,46.2,46.28,46.15,46.16,47743.0,37.7186,37.7839,37.6778,37.6859,47743.0
2016-09-20 10:40:00,46.16,46.24,46.14,46.24,30860.0,37.6859,37.7513,37.6696,37.7513,30860.0
2016-09-20 10:50:00,46.24,46.25,46.13,46.13,40603.0,37.7513,37.7594,37.6614,37.6614,40603.0
2016-09-20 11:00:00,46.13,46.29,46.12,46.27,41711.0,37.6614,37.7921,37.6533,37.7757,41711.0
2016-09-20 11:10:00,46.28,46.32,46.24,46.29,25853.0,37.7839,37.8166,37.7513,37.7921,25853.0
2016-09-20 11:20:00,46.31,46.34,46.23,46.26,20712.0,37.8084,37.8329,37.7431,37.7676,20712.0
2016-09-20 11:30:00,46.26,46.28,46.13,46.15,29385.0,37.7676,37.7839,37.6614,37.6778,29385.0
2016-09-20 11:40:00,46.16,46.23,46.14,46.21,15848.0,37.6859,37.7431,37.6696,37.7268,15848.0
2016-09-20 11:50:00,46.21,46.25,46.17,46.17,30826.0,37.7268,37.7594,37.6941,37.6941,30826.0
2016-09-20 12:00:00,46.17,46.19,46.13,46.16,45633.0,37.6941,37.7104,37.6614,37.6859,45633.0
2016-09-20 12:10:00,46.16,46.18,46.07,46.08,29373.0,37.6859,37.7023,37.6125,37.6206,29373.0
2016-09-20 12:20:00,46.09,46.11,46.06,46.11,31104.0,37.6288,37.6451,37.6043,37.6451,31104.0
2016-09-20 12:30:00,46.11,46.12,46.03,46.07,82088.0,37.6451,37.6533,37.5798,37.6125,82088.0
2016-09-20 12:40:00,46.07,46.08,45.99,45.99,22432.0,37.6125,37.6206,37.5471,37.5471,22432.0
2016-09-20 12:50:00,46.0,46.03,45.91,45.94,33377.0,37.5553,37.5798,37.4818,37.5063,33377.0
2016-09-20 13:00:00,45.94,45.96,45.9,45.94,29788.0,37.5063,37.5227,37.4737,37.5063,29788.0
2016-09-20 13:10:00,45.94,46.0,45.93,45.98,21751.0,37.5063,37.5553,37.4982,37.539,21751.0
2016-09-20 13:20:00,45.98,46.01,45.95,45.98,19984.0,37.539,37.5635,37.5145,37.539,19984.0
2016-09-20 13:30:00,45.98,46.08,45.97,46.07,22207.0,37.539,37.6206,37.5308,37.6125,22207.0
2016-09-20 13:40:00,46.08,46.1,46.05,46.06,17883.0,37.6206,37.637,37.5961,37.6043,17883.0
2016-09-20 13:50:00,46.07,46.11,46.02,46.08,80887.0,37.6125,37.6451,37.5716,37.6206,80887.0
2016-09-20 14:00:00,46.09,46.15,46.06,46.13,56265.0,37.6288,37.6778,37.6043,37.6614,56265.0
2016-09-20 14:10:00,46.12,46.19,46.1,46.19,46651.0,37.6533,37.7104,37.637,37.7104,46651.0
2016-09-20 14:20:00,46.19,46.21,46.16,46.2,140030.0,37.7104,37.7268,37.6859,37.7186,140030.0
2016-09-20 14:30:00,46.19,46.23,46.17,46.21,28814.0,37.7104,37.7431,37.6941,37.7268,28814.0
2016-09-20 14:40:00,46.21,46.25,46.19,46.25,31839.0,37.7268,37.7594,37.7104,37.7594,31839.0
2016-09-20 14:50:00,46.26,46.27,46.2,46.27,43171.0,37.7676,37.7757,37.7186,37.7757,43171.0
2016-09-20 15:00:00,46.27,46.36,46.24,46.34,64197.0,37.7757,37.8492,37.7513,37.8329,64197.0
2016-09-20 15:10:00,46.34,46.35,46.28,46.3,44424.0,37.8329,37.8411,37.7839,37.8002,44424.0
2016-09-20 15:20:00,46.3,46.36,46.26,46.32,45514.0,37.8002,37.8492,37.7676,37.8166,45514.0
2016-09-20 15:30:00,46.32,46.33,46.25,46.28,50220.0,37.8166,37.8247,37.7594,37.7839,50220.0
2016-09-20 15:40:00,46.28,46.29,46.22,46.28,103521.0,37.7839,37.7921,37.7349,37.7839,103521.0
2016-09-20 15:50:00,46.29,46.29,46.17,46.17,469387.0,37.7921,37.7921,37.6941,37.6941,469387.0
2016-09-21 09:30:00,46.5,46.79,46.5,46.78,52837.0,37.9635,38.2003,37.9635,38.1921,52837.0
2016-09-21 09:40:00,46.77,46.79,46.62,46.68,43743.0,38.184,38.2003,38.0615,38.1105,43743.0
2016-09-21 09:50:00,46.71,46.9,46.67,46.87,56517.0,38.135,38.2901,38.1023,38.2656,56517.0
2016-09-21 10:00:00,46.88,47.01,46.86,46.91,114608.0,38.2738,38.3799,38.2574,38.2983,114608.0
2016-09-21 10:10:00,46.91,46.99,46.82,46.98,65441.0,38.2983,38.3636,38.2248,38.3554,65441.0
2016-09-21 10:20:00,46.98,47.07,46.96,47.0,82266.0,38.3554,38.4289,38.3391,38.3717,82266.0
2016-09-21 10:30:00,47.0,47.11,46.99,47.1,115996.0,38.3717,38.4615,38.3636,38.4534,115996.0
2016-09-21 10:40:00,47.1,47.23,47.08,47.22,140258.0,38.4534,38.5595,38.437,38.5513,140258.0
2016-09-21 10:50:00,47.22,47.43,47.22,47.38,268351.0,38.5513,38.7228,38.5513,38.682,268351.0
2016-09-21 11:00:00,47.39,47.47,47.33,47.46,125949.0,38.6901,38.7554,38.6411,38.7473,125949.0
2016-09-21 11:10:00,47.46,47.52,47.42,47.5,77707.0,38.7473,38.7963,38.7146,38.7799,77707.0
2016-09-21 11:20:00,47.5,47.51,47.43,47.49,47870.0,38.7799,38.7881,38.7228,38.7718,47870.0
2016-09-21 11:30:00,47.49,47.49,47.31,47.43,96562.0,38.7718,38.7718,38.6248,38.7228,96562.0
2016-09-21 11:40:00,47.43,47.48,47.33,47.34,48066.0,38.7228,38.7636,38.6411,38.6493,48066.0
2016-09-21 11:50:00,47.34,47.34,47.25,47.32,38987.0,38.6493,38.6493,38.5758,38.633,38987.0
2016-09-21 12:00:00,47.33,47.33,47.21,47.25,49261.0,38.6411,38.6411,38.5432,38.5758,49261.0
2016-09-21 12:10:00,47.25,47.27,47.13,47.13,81871.0,38.5758,38.5922,38.4779,38.4779,81871.0
2016-09-21 12:20:00,47.14,47.18,47.08,47.14,55040.0,38.486,38.5187,38.437,38.486,55040.0
2016-09-21 12:30:00,47.15,47.22,47.1,47.1,68722.0,38.4942,38.5513,38.4534,38.4534,68722.0
2016-09-21 12:40:00,47.1,47.16,47.04,47.15,42457.0,38.4534,38.5024,38.4044,38.4942,42457.0
2016-09-21 12:50:00,47.14,47.25,47.14,47.24,49503.0,38.486,38.5758,38.486,38.5677,49503.0
2016-09-21 13:00:00,47.25,47.28,47.19,47.21,35258.0,38.5758,38.6003,38.5268,38.5432,35258.0
2016-09-21 13:10:00,47.22,47.24,47.13,47.17,23479.0,38.5513,38.5677,38.4779,38.5105,23479.0
2016-09-21 13:20:00,47.18,47.18,47.08,47.12,40983.0,38.5187,38.5187,38.437,38.4697,40983.0
2016-09-21 13:30:00,47.12,47.17,47.09,47.11,35210.0,38.4697,38.5105,38.4452,38.4615,35210.0
2016-09-21 13:40:00,47.12,47.29,47.1,47.26,47325.0,38.4697,38.6085,38.4534,38.584,47325.0
2016-09-21 13:50:00,47.25,47.25,47.12,47.12,41242.0,38.5758,38.5758,38.4697,38.4697,41242.0
2016-09-21 14:00:00,47.06,47.53,47.06,47.52,87958.0,38.4207,38.8044,38.4207,38.7963,87958.0
2016-09-21 14:10:00,47.53,47.69,47.45,47.48,91860.0,38.8044,38.9351,38.7391,38.7636,91860.0
2016-09-21 14:20:00,47.48,47.54,47.36,47.4,116969.0,38.7636,38.8126,38.6656,38.6983,116969.0
2016-09-21 14:30:00,47.4,47.49,47.3,47.47,93649.0,38.6983,38.7718,38.6167,38.7554,93649.0
2016-09-21 14:40:00,47.45,47.54,47.34,47.41,64092.0,38.7391,38.8126,38.6493,38.7065,64092.0
2016-09-21 14:50:00,47.42,47.55,47.37,47.55,61602.0,38.7146,38.8208,38.6738,38.8208,61602.0
2016-09-21 15:00:00,47.55,47.65,47.5,47.59,62000.0,38.8208,38.9024,38.7799,38.8534,62000.0
2016-09-21 15:10:00,47.6,47.74,47.58,47.66,67706.0,38.8616,38.9759,38.8453,38.9106,67706.0
2016-09-21 15:20:00,47.65,47.7,47.65,47.67,67460.0,38.9024,38.9432,38.9024,38.9187,67460.0
2016-09-21 15:30:00,47.67,47.75,47.67,47.75,101764.0,38.9187,38.984,38.9187,38.984,101764.0
2016-09-21 15:40:00,47.76,47.88,47.75,47.85,111519.0,38.9922,39.0902,38.984,39.0657,111519.0
2016-09-21 15:50:00,47.86,47.9,47.83,47.85,209464.0,39.0739,39.1065,39.0494,39.0657,209464.0
2016-09-22 09:30:00,48.65,48.92,48.32,48.32,119532.0,39.7188,39.9393,39.4494,39.4494,119532.0
2016-09-22 09:40:00,48.3,48.79,48.23,48.73,126590.0,39.4331,39.8331,39.3759,39.7841,126590.0
2016-09-22 09:50:00,48.73,48.73,48.45,48.47,70882.0,39.7841,39.7841,39.5555,39.5719,70882.0
2016-09-22 10:00:00,48.49,48.57,48.32,48.32,67262.0,39.5882,39.6535,39.4494,39.4494,67262.0
2016-09-22 10:10:00,48.32,48.46,48.21,48.23,79207.0,39.4494,39.5637,39.3596,39.3759,79207.0
2016-09-22 10:20:00,48.22,48.32,48.17,48.2,56634.0,39.3678,39.4494,39.3269,39.3514,56634.0
2016-09-22 10:30:00,48.2,48.31,48.16,48.2,92670.0,39.3514,39.4412,39.3188,39.3514,92670.0
2016-09-22 10:40:00,48.21,48.29,48.19,48.28,51788.0,39.3596,39.4249,39.3433,39.4167,51788.0
2016-09-22 10:50:00,48.28,48.34,48.14,48.29,49762.0,39.4167,39.4657,39.3024,39.4249,49762.0
2016-09-22 11:00:00,48.29,48.31,48.15,48.15,40951.0,39.4249,39.4412,39.3106,39.3106,40951.0
2016-09-22 11:10:00,48.15,48.23,48.12,48.19,41766.0,39.3106,39.3759,39.2861,39.3433,41766.0
2016-09-22 11:20:00,48.2,48.21,48.08,48.09,35999.0,39.3514,39.3596,39.2535,39.2616,35999.0
2016-09-22 11:30:00,48.1,48.17,48.07,48.11,32248.0,39.2698,39.3269,39.2453,39.278,32248.0
2016-09-22 11:40:00,48.11,48.21,48.09,48.15,28327.0,39.278,39.3596,39.2616,39.3106,28327.0
2016-09-22 11:50:00,48.15,48.16,48.04,48.08,32433.0,39.3106,39.3188,39.2208,39.2535,32433.0
2016-09-22 12:00:00,48.09,48.17,48.07,48.08,61686.0,39.2616,39.3269,39.2453,39.2535,61686.0
2016-09-22 12:10:00,48.08,48.1,48.04,48.05,33105.0,39.2535,39.2698,39.2208,39.229,33105.0
2016-09-22 12:20:00,48.06,48.08,48.01,48.05,31970.0,39.2371,39.2535,39.1963,39.229,31970.0
2016-09-22 12:30:00,48.05,48.07,48.02,48.04,38397.0,39.229,39.2453,39.2045,39.2208,38397.0
2016-09-22 12:40:00,48.05,48.08,48.02,48.07,34695.0,39.229,39.2535,39.2045,39.2453,34695.0
2016-09-22 12:50:00,48.06,48.14,48.05,48.14,39991.0,39.2371,39.3024,39.229,39.3024,39991.0
2016-09-22 13:00:00,48.15,48.17,48.11,48.11,29704.0,39.3106,39.3269,39.278,39.278,29704.0
2016-09-22 13:10:00,48.12,48.2,48.12,48.16,33988.0,39.2861,39.3514,39.2861,39.3188,33988.0
2016-09-22 13:20:00,48.15,48.15,48.06,48.09,21769.0,39.3106,39.3106,39.2371,39.2616,21769.0
2016-09-22 13:30:00,48.09,48.2,48.09,48.16,18386.0,39.2616,39.3514,39.2616,39.3188,18386.0
2016-09-22 13:40:00,48.16,48.16,48.09,48.11,24753.0,39.3188,39.3188,39.2616,39.278,24753.0
2016-09-22 13:50:00,48.11,48.11,48.04,48.08,28179.0,39.278,39.278,39.2208,39.2535,28179.0
2016-09-22 14:00:00,48.07,48.12,48.05,48.08,28064.0,39.2453,39.2861,39.229,39.2535,28064.0
2016-09-22 14:10:00,48.08,48.08,47.88,47.9,41323.0,39.2535,39.2535,39.0902,39.1065,41323.0
2016-09-22 14:20:00,47.91,47.97,47.88,47.92,21765.0,39.1147,39.1637,39.0902,39.1228,21765.0
2016-09-22 14:30:00,47.91,47.93,47.81,47.88,24935.0,39.1147,39.131,39.033,39.0902,24935.0
2016-09-22 14:40:00,47.87,47.91,47.83,47.9,26073.0,39.082,39.1147,39.0494,39.1065,26073.0
2016-09-22 14:50:00,47.89,47.99,47.86,47.94,31097.0,39.0983,39.18,39.0739,39.1392,31097.0
2016-09-22 15:00:00,47.95,47.99,47.92,47.92,28821.0,39.1473,39.18,39.1228,39.1228,28821.0
2016-09-22 15:10:00,47.93,47.99,47.91,47.97,28356.0,39.131,39.18,39.1147,39.1637,28356.0
2016-09-22 15:20:00,47.97,47.98,47.91,47.92,38117.0,39.1637,39.1718,39.1147,39.1228,38117.0
2016-09-22 15:30:00,47.92,48.01,47.92,47.94,45352.0,39.1228,39.1963,39.1228,39.1392,45352.0
2016-09-22 15:40:00,47.94,47.95,47.88,47.89,68749.0,39.1392,39.1473,39.0902,39.0983,68749.0
2016-09-22 15:50:00,47.9,47.91,47.83,47.87,160239.0,39.1065,39.1147,39.0494,39.082,160239.0
2016-09-23 09:30:00,47.62,48.12,47.57,48.1,156835.0,38.8779,39.2861,38.8371,39.2698,156835.0
2016-09-23 09:40:00,48.11,48.13,47.92,48.09,188706.0,39.278,39.2943,39.1228,39.2616,188706.0
2016-09-23 09:50:00,48.11,48.36,48.05,48.32,325236.0,39.278,39.4821,39.229,39.4494,325236.0
2016-09-23 10:00:00,48.32,48.54,48.28,48.52,95017.0,39.4494,39.629,39.4167,39.6127,95017.0
2016-09-23 10:10:00,48.53,48.56,48.45,48.54,59956.0,39.6209,39.6453,39.5555,39.629,59956.0
2016-09-23 10:20:00,48.54,48.64,48.5,48.56,59612.0,39.629,39.7107,39.5964,39.6453,59612.0
2016-09-23 10:30:00,48.56,48.57,48.35,48.44,64330.0,39.6453,39.6535,39.4739,39.5474,64330.0
2016-09-23 10:40:00,48.44,48.49,48.4,48.46,63748.0,39.5474,39.5882,39.5147,39.5637,63748.0
2016-09-23 10:50:00,48.45,48.57,48.42,48.57,79726.0,39.5555,39.6535,39.531,39.6535,79726.0
2016-09-23 11:00:00,48.55,48.77,48.53,48.73,197428.0,39.6372,39.8168,39.6209,39.7841,197428.0
2016-09-23 11:10:00,48.74,48.77,48.69,48.72,90275.0,39.7923,39.8168,39.7515,39.776,90275.0
2016-09-23 11:20:00,48.7,48.7,48.47,48.49,42586.0,39.7596,39.7596,39.5719,39.5882,42586.0
2016-09-23 11:30:00,48.5,48.61,48.5,48.54,25533.0,39.5964,39.6862,39.5964,39.629,25533.0
2016-09-23 11:40:00,48.54,48.65,48.54,48.61,45678.0,39.629,39.7188,39.629,39.6862,45678.0
2016-09-23 11:50:00,48.61,48.62,48.48,48.51,94409.0,39.6862,39.6943,39.58,39.6045,94409.0
2016-09-23 12:00:00,48.52,48.52,48.45,48.47,44463.0,39.6127,39.6127,39.5555,39.5719,44463.0
2016-09-23 12:10:00,48.46,48.52,48.44,48.45,29883.0,39.5637,39.6127,39.5474,39.5555,29883.0
2016-09-23 12:20:00,48.44,48.47,48.39,48.45,32856.0,39.5474,39.5719,39.5066,39.5555,32856.0
2016-09-23 12:30:00,48.45,48.45,48.37,48.4,28392.0,39.5555,39.5555,39.4902,39.5147,28392.0
2016-09-23 12:40:00,48.4,48.44,48.39,48.41,25974.0,39.5147,39.5474,39.5066,39.5229,25974.0
2016-09-23 12:50:00,48.4,48.5,48.4,48.43,22582.0,39.5147,39.5964,39.5147,39.5392,22582.0
2016-09-23 13:00:00,48.43,48.44,48.37,48.37,32150.0,39.5392,39.5474,39.4902,39.4902,32150.0
2016-09-23 13:10:00,48.36,48.39,48.22,48.22,22888.0,39.4821,39.5066,39.3678,39.3678,22888.0
2016-09-23 13:20:00,48.23,48.33,48.2,48.32,29238.0,39.3759,39.4576,39.3514,39.4494,29238.0
2016-09-23 13:30:00,48.33,48.4,48.33,48.35,57559.0,39.4576,39.5147,39.4576,39.4739,57559.0
2016-09-23 13:40:00,48.36,48.38,48.33,48.38,58582.0,39.4821,39.4984,39.4576,39.4984,58582.0
2016-09-23 13:50:00,48.37,48.51,48.34,48.5,91532.0,39.4902,39.6045,39.4657,39.5964,91532.0
2016-09-23 14:00:00,48.49,48.64,48.45,48.57,293136.0,39.5882,39.7107,39.5555,39.6535,293136.0
2016-09-23 14:10:00,48.57,48.59,48.5,48.53,130274.0,39.6535,39.6698,39.5964,39.6209,130274.0
2016-09-23 14:20:00,48.54,48.6,48.5,48.55,108911.0,39.629,39.678,39.5964,39.6372,108911.0
2016-09-23 14:30:00,48.55,48.61,48.54,48.6,68438.0,39.6372,39.6862,39.629,39.678,68438.0
2016-09-23 14:40:00,48.61,48.66,48.59,48.65,72036.0,39.6862,39.727,39.6698,39.7188,72036.0
2016-09-23 14:50:00,48.65,48.71,48.64,48.68,73720.0,39.7188,39.7678,39.7107,39.7433,73720.0
2016-09-23 15:00:00,48.68,48.79,48.67,48.73,205566.0,39.7433,39.8331,39.7352,39.7841,205566.0
2016-09-23 15:10:00,48.74,48.76,48.66,48.76,137918.0,39.7923,39.8086,39.727,39.8086,137918.0
2016-09-23 15:20:00,48.76,48.9,48.7,48.9,232153.0,39.8086,39.9229,39.7596,39.9229,232153.0
2016-09-23 15:30:00,48.89,48.91,48.76,48.87,218865.0,39.9148,39.9311,39.8086,39.8984,218865.0
2016-09-23 15:40:00,48.86,48.9,48.82,48.88,547558.0,39.8903,39.9229,39.8576,39.9066,547558.0
2016-09-23 15:50:00,48.88,49.01,48.81,48.82,593082.0,39.9066,40.0127,39.8494,39.8576,593082.0
2016-09-26 09:30:00,48.66,48.78,48.51,48.66,70989.0,39.727,39.825,39.6045,39.727,70989.0
2016-09-26 09:40:00,48.67,48.67,48.43,48.56,46999.0,39.7352,39.7352,39.5392,39.6453,46999.0
2016-09-26 09:50:00,48.52,48.66,48.49,48.59,134557.0,39.6127,39.727,39.5882,39.6698,134557.0
2016-09-26 10:00:00,48.57,48.81,48.57,48.7,34492.0,39.6535,39.8494,39.6535,39.7596,34492.0
2016-09-26 10:10:00,48.7,48.85,48.66,48.71,33492.0,39.7596,39.8821,39.727,39.7678,33492.0
2016-09-26 10:20:00,48.7,48.75,48.66,48.71,28741.0,39.7596,39.8005,39.727,39.7678,28741.0
2016-09-26 10:30:00,48.72,48.9,48.71,48.78,33604.0,39.776,39.9229,39.7678,39.825,33604.0
2016-09-26 10:40:00,48.78,48.87,48.75,48.84,33593.0,39.825,39.8984,39.8005,39.8739,33593.0
2016-09-26 10:50:00,48.85,48.94,48.82,48.92,106684.0,39.8821,39.9556,39.8576,39.9393,106684.0
2016-09-26 11:00:00,48.93,49.02,48.9,48.98,81511.0,39.9474,40.0209,39.9229,39.9882,81511.0
2016-09-26 11:10:00,48.97,49.08,48.96,48.99,71962.0,39.9801,40.0699,39.9719,39.9964,71962.0
2016-09-26 11:20:00,48.99,49.0,48.85,48.89,60864.0,39.9964,40.0046,39.8821,39.9148,60864.0
2016-09-26 11:30:00,48.88,48.99,48.75,48.97,51513.0,39.9066,39.9964,39.8005,39.9801,51513.0
2016-09-26 11:40:00,48.98,49.0,48.92,48.99,112941.0,39.9882,40.0046,39.9393,39.9964,112941.0
2016-09-26 11:50:00,48.99,49.0,48.84,48.85,69479.0,39.9964,40.0046,39.8739,39.8821,69479.0
2016-09-26 12:00:00,48.84,48.91,48.73,48.87,62607.0,39.8739,39.9311,39.7841,39.8984,62607.0
2016-09-26 12:10:00,48.87,48.96,48.86,48.94,148852.0,39.8984,39.9719,39.8903,39.9556,148852.0
2016-09-26 12:20:00,48.94,48.99,48.92,48.93,48104.0,39.9556,39.9964,39.9393,39.9474,48104.0
2016-09-26 12:30:00,48.93,48.94,48.89,48.93,63589.0,39.9474,39.9556,39.9148,39.9474,63589.0
2016-09-26 12:40:00,48.93,48.97,48.87,48.97,96367.0,39.9474,39.9801,39.8984,39.9801,96367.0
2016-09-26 12:50:00,48.97,49.07,48.96,49.01,127021.0,39.9801,40.0617,39.9719,40.0127,127021.0
2016-09-26 13:00:00,49.0,49.04,48.98,49.01,54246.0,40.0046,40.0372,39.9882,40.0127,54246.0
2016-09-26 13:10:00,49.02,49.06,48.99,49.0,93523.0,40.0209,40.0536,39.9964,40.0046,93523.0
2016-09-26 13:20:00,49.0,49.01,48.99,49.01,51664.0,40.0046,40.0127,39.9964,40.0127,51664.0
2016-09-26 13:30:00,49.0,49.04,48.98,49.0,59402.0,40.0046,40.0372,39.9882,40.0046,59402.0
2016-09-26 13:40:00,49.0,49.12,48.99,49.07,214648.0,40.0046,40.1025,39.9964,40.0617,214648.0
2016-09-26 13:50:00,49.07,49.09,49.01,49.04,44425.0,40.0617,40.078,40.0127,40.0372,44425.0
2016-09-26 14:00:00,49.04,49.06,49.02,49.03,42443.0,40.0372,40.0536,40.0209,40.0291,42443.0
2016-09-26 14:10:00,49.04,49.08,49.0,49.06,44513.0,40.0372,40.0699,40.0046,40.0536,44513.0
2016-09-26 14:20:00,49.05,49.06,49.0,49.03,47343.0,40.0454,40.0536,40.0046,40.0291,47343.0
2016-09-26 14:30:00,49.03,49.03,48.86,48.91,62282.0,40.0291,40.0291,39.8903,39.9311,62282.0
2016-09-26 14:40:00,48.9,49.03,48.9,49.03,158713.0,39.9229,40.0291,39.9229,40.0291,158713.0
2016-09-26 14:50:00,49.04,49.1,49.0,49.05,129572.0,40.0372,40.0862,40.0046,40.0454,129572.0
2016-09-26 15:00:00,49.06,49.19,49.02,49.12,107737.0,40.0536,40.1597,40.0209,40.1025,107737.0
2016-09-26 15:10:00,49.12,49.18,49.09,49.09,102421.0,40.1025,40.1515,40.078,40.078,102421.0
2016-09-26 15:20:00,49.09,49.19,49.09,49.16,65177.0,40.078,40.1597,40.078,40.1352,65177.0
2016-09-26 15:30:00,49.16,49.17,48.94,48.97,100459.0,40.1352,40.1434,39.9556,39.9801,100459.0
2016-09-26 15:40:00,48.97,49.02,48.93,48.94,125054.0,39.9801,40.0209,39.9474,39.9556,125054.0
2016-09-26 15:50:00,48.94,49.0,48.88,48.93,213114.0,39.9556,40.0046,39.9066,39.9474,213114.0
2016-09-27 09:30:00,48.63,48.74,48.35,48.62,92904.0,39.7025,39.7923,39.4739,39.6943,92904.0
2016-09-27 09:40:00,48.64,48.79,48.61,48.77,72298.0,39.7107,39.8331,39.6862,39.8168,72298.0
2016-09-27 09:50:00,48.76,48.93,48.68,48.9,43784.0,39.8086,39.9474,39.7433,39.9229,43784.0
2016-09-27 10:00:00,48.88,49.04,48.87,48.93,37301.0,39.9066,40.0372,39.8984,39.9474,37301.0
2016-09-27 10:10:00,48.93,48.95,48.87,48.94,32994.0,39.9474,39.9637,39.8984,39.9556,32994.0
2016-09-27 10:20:00,48.93,48.93,48.87,48.89,45119.0,39.9474,39.9474,39.8984,39.9148,45119.0
2016-09-27 10:30:00,48.89,48.97,48.86,48.87,60326.0,39.9148,39.9801,39.8903,39.8984,60326.0
2016-09-27 10:40:00,48.87,48.95,48.87,48.91,49363.0,39.8984,39.9637,39.8984,39.9311,49363.0
2016-09-27 10:50:00,48.9,48.93,48.78,48.81,64027.0,39.9229,39.9474,39.825,39.8494,64027.0
2016-09-27 11:00:00,48.81,48.82,48.59,48.63,33505.0,39.8494,39.8576,39.6698,39.7025,33505.0
2016-09-27 11:10:00,48.63,48.72,48.58,48.58,36013.0,39.7025,39.776,39.6617,39.6617,36013.0
2016-09-27 11:20:00,48.58,48.72,48.58,48.71,52126.0,39.6617,39.776,39.6617,39.7678,52126.0
2016-09-27 11:30:00,48.71,48.83,48.69,48.82,27914.0,39.7678,39.8658,39.7515,39.8576,27914.0
2016-09-27 11:40:00,48.82,48.82,48.67,48.74,32452.0,39.8576,39.8576,39.7352,39.7923,32452.0
2016-09-27 11:50:00,48.75,48.81,48.67,48.75,54011.0,39.8005,39.8494,39.7352,39.8005,54011.0
2016-09-27 12:00:00,48.75,48.77,48.71,48.72,31557.0,39.8005,39.8168,39.7678,39.776,31557.0
2016-09-27 12:10:00,48.71,48.87,48.7,48.87,46143.0,39.7678,39.8984,39.7596,39.8984,46143.0
2016-09-27 12:20:00,48.87,49.04,48.86,48.98,28073.0,39.8984,40.0372,39.8903,39.9882,28073.0
2016-09-27 12:30:00,48.99,49.02,48.94,49.02,36119.0,39.9964,40.0209,39.9556,40.0209,36119.0
2016-09-27 12:40:00,49.01,49.06,48.98,49.03,27500.0,40.0127,40.0536,39.9882,40.0291,27500.0
2016-09-27 12:50:00,49.03,49.16,49.01,49.16,32219.0,40.0291,40.1352,40.0127,40.1352,32219.0
2016-09-27 13:00:00,49.15,49.18,49.1,49.1,29473.0,40.127,40.1515,40.0862,40.0862,29473.0
2016-09-27 13:10:00,49.09,49.12,49.04,49.08,31615.0,40.078,40.1025,40.0372,40.0699,31615.0
2016-09-27 13:20:00,49.09,49.12,49.05,49.12,23501.0,40.078,40.1025,40.0454,40.1025,23501.0
2016-09-27 13:30:00,49.12,49.15,49.0,49.02,37310.0,40.1025,40.127,40.0046,40.0209,37310.0
2016-09-27 13:40:00,49.01,49.1,48.99,49.05,24351.0,40.0127,40.0862,39.9964,40.0454,24351.0
2016-09-27 13:50:00,49.06,49.1,49.01,49.06,36827.0,40.0536,40.0862,40.0127,40.0536,36827.0
2016-09-27 14:00:00,49.07,49.08,49.01,49.03,40044.0,40.0617,40.0699,40.0127,40.0291,40044.0
2016-09-27 14:10:00,49.03,49.11,49.02,49.09,24267.0,40.0291,40.0944,40.0209,40.078,24267.0
2016-09-27 14:20:00,49.1,49.13,49.06,49.1,29189.0,40.0862,40.1107,40.0536,40.0862,29189.0
2016-09-27 14:30:00,49.09,49.1,49.07,49.1,28385.0,40.078,40.0862,40.0617,40.0862,28385.0
2016-09-27 14:40:00,49.09,49.11,49.03,49.04,30624.0,40.078,40.0944,40.0291,40.0372,30624.0
2016-09-27 14:50:00,49.04,49.09,49.03,49.09,30133.0,40.0372,40.078,40.0291,40.078,30133.0
2016-09-27 15:00:00,49.09,49.14,49.09,49.11,36756.0,40.078,40.1189,40.078,40.0944,36756.0
2016-09-27 15:10:00,49.1,49.13,49.07,49.13,33506.0,40.0862,40.1107,40.0617,40.1107,33506.0
2016-09-27 15:20:00,49.12,49.12,49.06,49.1,41254.0,40.1025,40.1025,40.0536,40.0862,41254.0
2016-09-27 15:30:00,49.09,49.11,49.04,49.1,68669.0,40.078,40.0944,40.0372,40.0862,68669.0
2016-09-27 15:40:00,49.11,49.11,49.06,49.07,93562.0,40.0944,40.0944,40.0536,40.0617,93562.0
2016-09-27 15:50:00,49.07,49.08,49.05,49.07,245925.0,40.0617,40.0699,40.0454,40.0617,245925.0
2016-09-28 09:30:00,49.07,49.42,49.07,49.3,71957.0,40.3638,40.6517,40.3638,40.553,71957.0
2016-09-28 09:40:00,49.3,49.3,49.11,49.15,56328.0,40.553,40.553,40.3967,40.4296,56328.0
2016-09-28 09:50:00,49.16,49.32,49.13,49.31,62887.0,40.4378,40.5695,40.4132,40.5612,62887.0
2016-09-28 10:00:00,49.33,49.44,49.29,49.37,43416.0,40.5777,40.6682,40.5448,40.6106,43416.0
2016-09-28 10:10:00,49.37,49.42,49.3,49.39,47493.0,40.6106,40.6517,40.553,40.627,47493.0
2016-09-28 10:20:00,49.38,49.51,49.31,49.49,89445.0,40.6188,40.7257,40.5612,40.7093,89445.0
2016-09-28 10:30:00,49.49,49.56,49.28,49.32,39421.0,40.7093,40.7669,40.5366,40.5695,39421.0
2016-09-28 10:40:00,49.32,49.42,49.24,49.27,37099.0,40.5695,40.6517,40.5037,40.5283,37099.0
2016-09-28 10:50:00,49.25,49.3,49.12,49.19,39033.0,40.5119,40.553,40.4049,40.4625,39033.0
2016-09-28 11:00:00,49.19,49.19,48.93,48.97,39329.0,40.4625,40.4625,40.2487,40.2816,39329.0
2016-09-28 11:10:00,48.98,49.18,48.94,49.17,45007.0,40.2898,40.4543,40.2569,40.4461,45007.0
2016-09-28 11:20:00,49.17,49.22,49.08,49.18,28788.0,40.4461,40.4872,40.372,40.4543,28788.0
2016-09-28 11:30:00,49.18,49.18,49.06,49.16,19866.0,40.4543,40.4543,40.3556,40.4378,19866.0
2016-09-28 11:40:00,49.15,49.25,49.15,49.25,23366.0,40.4296,40.5119,40.4296,40.5119,23366.0
2016-09-28 11:50:00,49.25,49.27,49.18,49.22,18599.0,40.5119,40.5283,40.4543,40.4872,18599.0
2016-09-28 12:00:00,49.22,49.23,49.09,49.12,28668.0,40.4872,40.4954,40.3803,40.4049,28668.0
2016-09-28 12:10:00,49.12,49.25,49.11,49.11,54081.0,40.4049,40.5119,40.3967,40.3967,54081.0
2016-09-28 12:20:00,49.12,49.27,49.12,49.23,39206.0,40.4049,40.5283,40.4049,40.4954,39206.0
2016-09-28 12:30:00,49.24,49.25,49.16,49.21,25065.0,40.5037,40.5119,40.4378,40.479,25065.0
2016-09-28 12:40:00,49.21,49.27,49.14,49.24,19928.0,40.479,40.5283,40.4214,40.5037,19928.0
2016-09-28 12:50:00,49.25,49.25,49.18,49.2,14319.0,40.5119,40.5119,40.4543,40.4707,14319.0
2016-09-28 13:00:00,49.2,49.21,49.13,49.17,13177.0,40.4707,40.479,40.4132,40.4461,13177.0
2016-09-28 13:10:00,49.18,49.22,49.14,49.18,14525.0,40.4543,40.4872,40.4214,40.4543,14525.0
2016-09-28 13:20:00,49.19,49.24,49.19,49.21,17453.0,40.4625,40.5037,40.4625,40.479,17453.0
2016-09-28 13:30:00,49.22,49.29,49.22,49.25,19844.0,40.4872,40.5448,40.4872,40.5119,19844.0
2016-09-28 13:40:00,49.26,49.28,49.22,49.24,16952.0,40.5201,40.5366,40.4872,40.5037,16952.0
2016-09-28 13:50:00,49.26,49.27,49.22,49.25,18972.0,40.5201,40.5283,40.4872,40.5119,18972.0
2016-09-28 14:00:00,49.26,49.34,49.24,49.32,32775.0,40.5201,40.5859,40.5037,40.5695,32775.0
2016-09-28 14:10:00,49.32,49.54,49.31,49.51,40690.0,40.5695,40.7504,40.5612,40.7257,40690.0
2016-09-28 14:20:00,49.52,49.68,49.47,49.63,62421.0,40.734,40.8656,40.6928,40.8245,62421.0
2016-09-28 14:30:00,49.63,49.72,49.56,49.62,53140.0,40.8245,40.8985,40.7669,40.8162,53140.0
2016-09-28 14:40:00,49.64,49.69,49.58,49.65,39161.0,40.8327,40.8738,40.7833,40.8409,39161.0
2016-09-28 14:50:00,49.66,49.67,49.55,49.59,33245.0,40.8491,40.8574,40.7586,40.7916,33245.0
2016-09-28 15:00:00,49.58,49.6,49.54,49.6,25895.0,40.7833,40.7998,40.7504,40.7998,25895.0
2016-09-28 15:10:00,49.58,49.62,49.52,49.52,33573.0,40.7833,40.8162,40.734,40.734,33573.0
2016-09-28 15:20:00,49.51,49.6,49.51,49.56,37188.0,40.7257,40.7998,40.7257,40.7669,37188.0
2016-09-28 15:30:00,49.56,49.63,49.53,49.62,62467.0,40.7669,40.8245,40.7422,40.8162,62467.0
2016-09-28 15:40:00,49.61,49.71,49.59,49.7,87767.0,40.808,40.8903,40.7916,40.882,87767.0
2016-09-28 15:50:00,49.7,49.76,49.67,49.71,200778.0,40.882,40.9314,40.8574,40.8903,200778.0
2016-09-29 09:30:00,49.67,49.82,49.51,49.75,63169.0,40.8574,40.9807,40.7257,40.9232,63169.0
2016-09-29 09:40:00,49.75,49.9,49.74,49.74,42957.0,40.9232,41.0466,40.9149,40.9149,42957.0
2016-09-29 09:50:00,49.76,49.87,49.72,49.84,36451.0,40.9314,41.0219,40.8985,40.9972,36451.0
2016-09-29 10:00:00,49.85,49.97,49.79,49.8,50176.0,41.0054,41.1041,40.9561,40.9643,50176.0
2016-09-29 10:10:00,49.81,49.88,49.69,49.83,47310.0,40.9725,41.0301,40.8738,40.989,47310.0
2016-09-29 10:20:00,49.88,49.9,49.72,49.73,35339.0,41.0301,41.0466,40.8985,40.9067,35339.0
2016-09-29 10:30:00,49.76,49.8,49.7,49.75,45388.0,40.9314,40.9643,40.882,40.9232,45388.0
2016-09-29 10:40:00,49.75,49.78,49.58,49.67,80812.0,40.9232,40.9478,40.7833,40.8574,80812.0
2016-09-29 10:50:00,49.66,49.71,49.6,49.66,32237.0,40.8491,40.8903,40.7998,40.8491,32237.0
2016-09-29 11:00:00,49.67,49.69,49.53,49.57,63512.0,40.8574,40.8738,40.7422,40.7751,63512.0
2016-09-29 11:10:00,49.57,49.61,49.49,49.58,31801.0,40.7751,40.808,40.7093,40.7833,31801.0
2016-09-29 11:20:00,49.57,49.68,49.53,49.65,34135.0,40.7751,40.8656,40.7422,40.8409,34135.0
2016-09-29 11:30:00,49.65,49.73,49.63,49.64,28107.0,40.8409,40.9067,40.8245,40.8327,28107.0
2016-09-29 11:40:00,49.64,49.68,49.56,49.58,47316.0,40.8327,40.8656,40.7669,40.7833,47316.0
2016-09-29 11:50:00,49.58,49.7,49.58,49.67,28550.0,40.7833,40.882,40.7833,40.8574,28550.0
2016-09-29 12:00:00,49.68,49.68,49.58,49.63,32247.0,40.8656,40.8656,40.7833,40.8245,32247.0
2016-09-29 12:10:00,49.63,49.67,49.59,49.62,27256.0,40.8245,40.8574,40.7916,40.8162,27256.0
2016-09-29 12:20:00,49.62,49.71,49.6,49.67,22257.0,40.8162,40.8903,40.7998,40.8574,22257.0
2016-09-29 12:30:00,49.67,49.71,49.6,49.6,29449.0,40.8574,40.8903,40.7998,40.7998,29449.0
2016-09-29 12:40:00,49.59,49.62,49.34,49.34,44879.0,40.7916,40.8162,40.5859,40.5859,44879.0
2016-09-29 12:50:00,49.29,49.32,49.19,49.27,39614.0,40.5448,40.5695,40.4625,40.5283,39614.0
2016-09-29 13:00:00,49.27,49.3,49.12,49.23,54770.0,40.5283,40.553,40.4049,40.4954,54770.0
2016-09-29 13:10:00,49.22,49.32,49.15,49.18,29712.0,40.4872,40.5695,40.4296,40.4543,29712.0
2016-09-29 13:20:00,49.16,49.2,49.05,49.07,47898.0,40.4378,40.4707,40.3474,40.3638,47898.0
2016-09-29 13:30:00,49.07,49.07,48.98,48.99,52657.0,40.3638,40.3638,40.2898,40.298,52657.0
2016-09-29 13:40:00,48.98,48.99,48.77,48.83,57888.0,40.2898,40.298,40.117,40.1664,57888.0
2016-09-29 13:50:00,48.83,48.83,48.62,48.74,48489.0,40.1664,40.1664,39.9937,40.0924,48489.0
2016-09-29 14:00:00,48.74,48.95,48.7,48.94,17355.0,40.0924,40.2651,40.0595,40.2569,17355.0
2016-09-29 14:10:00,48.94,49.02,48.92,49.0,24683.0,40.2569,40.3227,40.2404,40.3062,24683.0
2016-09-29 14:20:00,49.0,49.18,49.0,49.17,32102.0,40.3062,40.4543,40.3062,40.4461,32102.0
2016-09-29 14:30:00,49.16,49.23,49.07,49.19,22351.0,40.4378,40.4954,40.3638,40.4625,22351.0
2016-09-29 14:40:00,49.21,49.21,49.08,49.13,15517.0,40.479,40.479,40.372,40.4132,15517.0
2016-09-29 14:50:00,49.14,49.19,49.06,49.08,17673.0,40.4214,40.4625,40.3556,40.372,17673.0
2016-09-29 15:00:00,49.07,49.08,48.98,49.04,24925.0,40.3638,40.372,40.2898,40.3391,24925.0
2016-09-29 15:10:00,49.03,49.07,48.99,49.01,18096.0,40.3309,40.3638,40.298,40.3145,18096.0
2016-09-29 15:20:00,49.02,49.03,48.9,49.02,27073.0,40.3227,40.3309,40.224,40.3227,27073.0
2016-09-29 15:30:00,49.03,49.08,48.98,49.08,43621.0,40.3309,40.372,40.2898,40.372,43621.0
2016-09-29 15:40:00,49.08,49.11,48.95,48.99,89068.0,40.372,40.3967,40.2651,40.298,89068.0
2016-09-29 15:50:00,49.0,49.02,48.85,48.86,164025.0,40.3062,40.3227,40.1828,40.1911,164025.0
2016-09-30 09:30:00,49.02,49.34,48.76,48.82,88771.0,40.3227,40.5859,40.1088,40.1582,88771.0
2016-09-30 09:40:00,48.84,48.98,48.72,48.88,112319.0,40.1746,40.2898,40.0759,40.2075,112319.0
2016-09-30 09:50:00,48.88,49.05,48.86,48.98,71485.0,40.2075,40.3474,40.1911,40.2898,71485.0
2016-09-30 10:00:00,48.99,49.33,48.9,49.28,63711.0,40.298,40.5777,40.224,40.5366,63711.0
2016-09-30 10:10:00,49.29,49.31,49.18,49.28,63625.0,40.5448,40.5612,40.4543,40.5366,63625.0
2016-09-30 10:20:00,49.28,49.38,49.12,49.38,44390.0,40.5366,40.6188,40.4049,40.6188,44390.0
2016-09-30 10:30:00,49.38,49.44,49.29,49.39,110188.0,40.6188,40.6682,40.5448,40.627,110188.0
2016-09-30 10:40:00,49.37,49.45,49.29,49.35,59002.0,40.6106,40.6764,40.5448,40.5941,59002.0
2016-09-30 10:50:00,49.36,49.43,49.31,49.43,49240.0,40.6024,40.6599,40.5612,40.6599,49240.0
2016-09-30 11:00:00,49.42,49.49,49.39,49.45,45057.0,40.6517,40.7093,40.627,40.6764,45057.0
2016-09-30 11:10:00,49.45,49.64,49.45,49.63,48717.0,40.6764,40.8327,40.6764,40.8245,48717.0
2016-09-30 11:20:00,49.64,49.67,49.51,49.58,39391.0,40.8327,40.8574,40.7257,40.7833,39391.0
2016-09-30 11:30:00,49.58,49.6,49.43,49.44,26469.0,40.7833,40.7998,40.6599,40.6682,26469.0
2016-09-30 11:40:00,49.45,49.53,49.43,49.51,46801.0,40.6764,40.7422,40.6599,40.7257,46801.0
2016-09-30 11:50:00,49.52,49.53,49.38,49.4,25010.0,40.734,40.7422,40.6188,40.6353,25010.0
2016-09-30 12:00:00,49.4,49.42,49.34,49.35,26570.0,40.6353,40.6517,40.5859,40.5941,26570.0
2016-09-30 12:10:00,49.35,49.37,49.26,49.36,37507.0,40.5941,40.6106,40.5201,40.6024,37507.0
2016-09-30 12:20:00,49.36,49.37,49.3,49.33,32825.0,40.6024,40.6106,40.553,40.5777,32825.0
2016-09-30 12:30:00,49.33,49.5,49.31,49.5,52521.0,40.5777,40.7175,40.5612,40.7175,52521.0
2016-09-30 12:40:00,49.5,49.52,49.46,49.48,45514.0,40.7175,40.734,40.6846,40.7011,45514.0
2016-09-30 12:50:00,49.47,49.47,49.4,49.4,32778.0,40.6928,40.6928,40.6353,40.6353,32778.0
2016-09-30 13:00:00,49.4,49.48,49.4,49.45,32073.0,40.6353,40.7011,40.6353,40.6764,32073.0
2016-09-30 13:10:00,49.45,49.5,49.45,49.48,18170.0,40.6764,40.7175,40.6764,40.7011,18170.0
2016-09-30 13:20:00,49.49,49.49,49.41,49.42,22007.0,40.7093,40.7093,40.6435,40.6517,22007.0
2016-09-30 13:30:00,49.42,49.52,49.39,49.52,35566.0,40.6517,40.734,40.627,40.734,35566.0
2016-09-30 13:40:00,49.52,49.59,49.51,49.55,48468.0,40.734,40.7916,40.7257,40.7586,48468.0
2016-09-30 13:50:00,49.55,49.58,49.49,49.58,27300.0,40.7586,40.7833,40.7093,40.7833,27300.0
2016-09-30 14:00:00,49.58,49.62,49.54,49.62,50077.0,40.7833,40.8162,40.7504,40.8162,50077.0
2016-09-30 14:10:00,49.62,49.62,49.53,49.57,30932.0,40.8162,40.8162,40.7422,40.7751,30932.0
2016-09-30 14:20:00,49.58,49.59,49.52,49.54,20949.0,40.7833,40.7916,40.734,40.7504,20949.0
2016-09-30 14:30:00,49.54,49.63,49.54,49.63,23371.0,40.7504,40.8245,40.7504,40.8245,23371.0
2016-09-30 14:40:00,49.63,49.64,49.54,49.61,32168.0,40.8245,40.8327,40.7504,40.808,32168.0
2016-09-30 14:50:00,49.61,49.61,49.56,49.61,25180.0,40.808,40.808,40.7669,40.808,25180.0
2016-09-30 15:00:00,49.6,49.66,49.59,49.62,29314.0,40.7998,40.8491,40.7916,40.8162,29314.0
2016-09-30 15:10:00,49.63,49.73,49.63,49.66,54444.0,40.8245,40.9067,40.8245,40.8491,54444.0
2016-09-30 15:20:00,49.66,49.72,49.66,49.68,51857.0,40.8491,40.8985,40.8491,40.8656,51857.0
2016-09-30 15:30:00,49.69,49.71,49.62,49.63,69300.0,40.8738,40.8903,40.8162,40.8245,69300.0
2016-09-30 15:40:00,49.62,49.69,49.58,49.62,94524.0,40.8162,40.8738,40.7833,40.8162,94524.0
2016-09-30 15:50:00,49.62,49.65,49.44,49.44,220956.0,40.8162,40.8409,40.6682,40.6682,220956.0
2016-10-03 09:30:00,49.25,49.41,48.99,49.01,56586.0,40.5119,40.6435,40.298,40.3145,56586.0
2016-10-03 09:40:00,48.99,49.17,48.84,48.85,49444.0,40.298,40.4461,40.1746,40.1828,49444.0
2016-10-03 09:50:00,48.85,49.12,48.85,49.11,27950.0,40.1828,40.4049,40.1828,40.3967,27950.0
2016-10-03 10:00:00,49.12,49.21,48.88,49.01,43578.0,40.4049,40.479,40.2075,40.3145,43578.0
2016-10-03 10:10:00,48.99,49.1,48.95,49.02,30546.0,40.298,40.3885,40.2651,40.3227,30546.0
2016-10-03 10:20:00,49.02,49.05,48.92,48.97,47358.0,40.3227,40.3474,40.2404,40.2816,47358.0
2016-10-03 10:30:00,48.97,49.17,48.97,49.16,29751.0,40.2816,40.4461,40.2816,40.4378,29751.0
2016-10-03 10:40:00,49.18,49.19,49.08,49.12,33030.0,40.4543,40.4625,40.372,40.4049,33030.0
2016-10-03 10:50:00,49.12,49.26,49.12,49.16,36937.0,40.4049,40.5201,40.4049,40.4378,36937.0
2016-10-03 11:00:00,49.17,49.17,49.07,49.11,27796.0,40.4461,40.4461,40.3638,40.3967,27796.0
2016-10-03 11:10:00,49.11,49.12,48.94,48.96,43150.0,40.3967,40.4049,40.2569,40.2733,43150.0
2016-10-03 11:20:00,48.97,49.0,48.92,48.95,33523.0,40.2816,40.3062,40.2404,40.2651,33523.0
2016-10-03 11:30:00,48.94,48.98,48.88,48.91,34315.0,40.2569,40.2898,40.2075,40.2322,34315.0
2016-10-03 11:40:00,48.91,48.98,48.86,48.87,32320.0,40.2322,40.2898,40.1911,40.1993,32320.0
2016-10-03 11:50:00,48.86,48.91,48.79,48.84,31349.0,40.1911,40.2322,40.1335,40.1746,31349.0
2016-10-03 12:00:00,48.85,48.92,48.83,48.89,43338.0,40.1828,40.2404,40.1664,40.2157,43338.0
2016-10-03 12:10:00,48.89,48.93,48.77,48.84,82589.0,40.2157,40.2487,40.117,40.1746,82589.0
2016-10-03 12:20:00,48.83,48.84,48.63,48.71,37922.0,40.1664,40.1746,40.0019,40.0677,37922.0
2016-10-03 12:30:00,48.71,48.75,48.63,48.73,39464.0,40.0677,40.1006,40.0019,40.0841,39464.0
2016-10-03 12:40:00,48.73,48.77,48.71,48.75,53551.0,40.0841,40.117,40.0677,40.1006,53551.0
2016-10-03 12:50:00,48.76,48.85,48.74,48.85,34017.0,40.1088,40.1828,40.0924,40.1828,34017.0
2016-10-03 13:00:00,48.85,48.85,48.74,48.75,38814.0,40.1828,40.1828,40.0924,40.1006,38814.0
2016-10-03 13:10:00,48.75,48.8,48.69,48.8,34382.0,40.1006,40.1417,40.0512,40.1417,34382.0
2016-10-03 13:20:00,48.8,48.81,48.73,48.74,29638.0,40.1417,40.1499,40.0841,40.0924,29638.0
2016-10-03 13:30:00,48.75,48.81,48.73,48.77,35423.0,40.1006,40.1499,40.0841,40.117,35423.0
2016-10-03 13:40:00,48.78,48.87,48.75,48.83,59144.0,40.1253,40.1993,40.1006,40.1664,59144.0
2016-10-03 13:50:00,48.83,48.86,48.77,48.82,52113.0,40.1664,40.1911,40.117,40.1582,52113.0
2016-10-03 14:00:00,48.81,48.81,48.73,48.74,42497.0,40.1499,40.1499,40.0841,40.0924,42497.0
2016-10-03 14:10:00,48.74,48.75,48.62,48.62,37899.0,40.0924,40.1006,39.9937,39.9937,37899.0
2016-10-03 14:20:00,48.62,48.7,48.61,48.64,32432.0,39.9937,40.0595,39.9854,40.0101,32432.0
2016-10-03 14:30:00,48.65,48.68,48.58,48.59,34448.0,40.0183,40.043,39.9608,39.969,34448.0
2016-10-03 14:40:00,48.58,48.61,48.54,48.59,34284.0,39.9608,39.9854,39.9278,39.969,34284.0
2016-10-03 14:50:00,48.6,48.6,48.54,48.58,35087.0,39.9772,39.9772,39.9278,39.9608,35087.0
2016-10-03 15:00:00,48.59,48.64,48.56,48.62,40982.0,39.969,40.0101,39.9443,39.9937,40982.0
2016-10-03 15:10:00,48.62,48.65,48.62,48.63,34281.0,39.9937,40.0183,39.9937,40.0019,34281.0
2016-10-03 15:20:00,48.64,48.64,48.59,48.63,50717.0,40.0101,40.0101,39.969,40.0019,50717.0
2016-10-03 15:30:00,48.62,48.77,48.62,48.73,119091.0,39.9937,40.117,39.9937,40.0841,119091.0
2016-10-03 15:40:00,48.74,48.84,48.73,48.8,226102.0,40.0924,40.1746,40.0841,40.1417,226102.0
2016-10-03 15:50:00,48.8,48.85,48.77,48.8,300874.0,40.1417,40.1828,40.117,40.1417,300874.0
2016-10-04 09:30:00,48.84,48.84,48.07,48.43,89358.0,40.1746,40.1746,39.5412,39.8374,89358.0
2016-10-04 09:40:00,48.49,48.64,48.46,48.6,33792.0,39.8867,40.0101,39.862,39.9772,33792.0
2016-10-04 09:50:00,48.62,48.67,48.54,48.56,30633.0,39.9937,40.0348,39.9278,39.9443,30633.0
2016-10-04 10:00:00,48.56,48.57,48.33,48.33,42190.0,39.9443,39.9525,39.7551,39.7551,42190.0
2016-10-04 10:10:00,48.32,48.39,48.22,48.38,73213.0,39.7469,39.8045,39.6646,39.7962,73213.0
2016-10-04 10:20:00,48.37,48.5,48.36,48.49,25211.0,39.788,39.8949,39.7798,39.8867,25211.0
2016-10-04 10:30:00,48.49,48.59,48.47,48.51,19766.0,39.8867,39.969,39.8703,39.9032,19766.0
2016-10-04 10:40:00,48.52,48.59,48.34,48.35,40401.0,39.9114,39.969,39.7633,39.7716,40401.0
2016-10-04 10:50:00,48.35,48.4,48.25,48.27,52865.0,39.7716,39.8127,39.6893,39.7058,52865.0
2016-10-04 11:00:00,48.27,48.31,48.08,48.11,56484.0,39.7058,39.7387,39.5495,39.5741,56484.0
2016-10-04 11:10:00,48.11,48.13,47.9,47.95,55389.0,39.5741,39.5906,39.4014,39.4425,55389.0
2016-10-04 11:20:00,47.96,48.07,47.96,48.04,23786.0,39.4508,39.5412,39.4508,39.5166,23786.0
2016-10-04 11:30:00,48.08,48.2,48.01,48.01,70332.0,39.5495,39.6482,39.4919,39.4919,70332.0
2016-10-04 11:40:00,48.01,48.16,47.98,48.08,61616.0,39.4919,39.6153,39.4672,39.5495,61616.0
2016-10-04 11:50:00,48.07,48.08,47.95,48.04,35859.0,39.5412,39.5495,39.4425,39.5166,35859.0
2016-10-04 12:00:00,48.03,48.13,48.01,48.05,14889.0,39.5083,39.5906,39.4919,39.5248,14889.0
2016-10-04 12:10:00,48.04,48.24,47.99,48.17,51865.0,39.5166,39.6811,39.4754,39.6235,51865.0
2016-10-04 12:20:00,48.15,48.23,48.09,48.18,20898.0,39.607,39.6728,39.5577,39.6317,20898.0
2016-10-04 12:30:00,48.18,48.28,48.14,48.24,40216.0,39.6317,39.714,39.5988,39.6811,40216.0
2016-10-04 12:40:00,48.23,48.25,48.06,48.06,17368.0,39.6728,39.6893,39.533,39.533,17368.0
2016-10-04 12:50:00,48.08,48.13,48.02,48.02,20033.0,39.5495,39.5906,39.5001,39.5001,20033.0
2016-10-04 13:00:00,48.01,48.08,47.91,47.91,25433.0,39.4919,39.5495,39.4096,39.4096,25433.0
2016-10-04 13:10:00,47.89,47.94,47.84,47.94,18148.0,39.3932,39.4343,39.352,39.4343,18148.0
2016-10-04 13:20:00,47.95,47.97,47.75,47.83,33942.0,39.4425,39.459,39.278,39.3438,33942.0
2016-10-04 13:30:00,47.83,47.84,47.77,47.77,41568.0,39.3438,39.352,39.2945,39.2945,41568.0
2016-10-04 13:40:00,47.77,47.78,47.68,47.7,31087.0,39.2945,39.3027,39.2204,39.2369,31087.0
2016-10-04 13:50:00,47.71,47.72,47.64,47.66,22205.0,39.2451,39.2533,39.1875,39.204,22205.0
2016-10-04 14:00:00,47.66,47.77,47.65,47.76,28361.0,39.204,39.2945,39.1958,39.2862,28361.0
2016-10-04 14:10:00,47.76,47.81,47.73,47.73,33336.0,39.2862,39.3274,39.2616,39.2616,33336.0
2016-10-04 14:20:00,47.74,47.76,47.67,47.73,27994.0,39.2698,39.2862,39.2122,39.2616,27994.0
2016-10-04 14:30:00,47.72,47.81,47.67,47.71,21035.0,39.2533,39.3274,39.2122,39.2451,21035.0
2016-10-04 14:40:00,47.71,47.72,47.62,47.63,22322.0,39.2451,39.2533,39.1711,39.1793,22322.0
2016-10-04 14:50:00,47.62,47.68,47.55,47.57,26777.0,39.1711,39.2204,39.1135,39.1299,26777.0
2016-10-04 15:00:00,47.55,47.65,47.54,47.62,35334.0,39.1135,39.1958,39.1053,39.1711,35334.0
2016-10-04 15:10:00,47.63,47.67,47.59,47.65,30614.0,39.1793,39.2122,39.1464,39.1958,30614.0
2016-10-04 15:20:00,47.65,47.8,47.65,47.78,40361.0,39.1958,39.3191,39.1958,39.3027,40361.0
2016-10-04 15:30:00,47.79,47.83,47.76,47.8,57369.0,39.3109,39.3438,39.2862,39.3191,57369.0
2016-10-04 15:40:00,47.81,47.84,47.72,47.74,122527.0,39.3274,39.352,39.2533,39.2698,122527.0
2016-10-04 15:50:00,47.74,47.75,47.62,47.64,283978.0,39.2698,39.278,39.1711,39.1875,283978.0
2016-10-05 09:30:00,48.04,48.2,47.9,47.93,35668.0,39.5166,39.6482,39.4014,39.4261,35668.0
2016-10-05 09:40:00,47.93,48.13,47.87,48.08,55299.0,39.4261,39.5906,39.3767,39.5495,55299.0
2016-10-05 09:50:00,48.08,48.16,47.95,47.96,35689.0,39.5495,39.6153,39.4425,39.4508,35689.0
2016-10-05 10:00:00,47.96,47.98,47.71,47.81,65892.0,39.4508,39.4672,39.2451,39.3274,65892.0
2016-10-05 10:10:00,47.81,47.87,47.73,47.75,58348.0,39.3274,39.3767,39.2616,39.278,58348.0
2016-10-05 10:20:00,47.75,47.8,47.67,47.8,32724.0,39.278,39.3191,39.2122,39.3191,32724.0
2016-10-05 10:30:00,47.81,47.92,47.72,47.9,43489.0,39.3274,39.4179,39.2533,39.4014,43489.0
2016-10-05 10:40:00,47.9,47.92,47.79,47.83,41135.0,39.4014,39.4179,39.3109,39.3438,41135.0
2016-10-05 10:50:00,47.84,48.03,47.83,48.01,124516.0,39.352,39.5083,39.3438,39.4919,124516.0
2016-10-05 11:00:00,48.01,48.09,47.99,48.05,59796.0,39.4919,39.5577,39.4754,39.5248,59796.0
2016-10-05 11:10:00,48.07,48.07,47.92,47.93,44512.0,39.5412,39.5412,39.4179,39.4261,44512.0
2016-10-05 11:20:00,47.93,47.97,47.88,47.94,34785.0,39.4261,39.459,39.3849,39.4343,34785.0
2016-10-05 11:30:00,47.95,47.99,47.93,47.96,23028.0,39.4425,39.4754,39.4261,39.4508,23028.0
2016-10-05 11:40:00,47.97,47.98,47.88,47.93,18911.0,39.459,39.4672,39.3849,39.4261,18911.0
2016-10-05 11:50:00,47.93,47.97,47.89,47.91,27803.0,39.4261,39.459,39.3932,39.4096,27803.0
2016-10-05 12:00:00,47.9,48.01,47.89,47.96,24493.0,39.4014,39.4919,39.3932,39.4508,24493.0
2016-10-05 12:10:00,47.96,48.01,47.95,47.98,47201.0,39.4508,39.4919,39.4425,39.4672,47201.0
2016-10-05 12:20:00,47.99,48.15,47.97,48.15,32157.0,39.4754,39.607,39.459,39.607,32157.0
2016-10-05 12:30:00,48.15,48.17,48.12,48.14,43651.0,39.607,39.6235,39.5824,39.5988,43651.0
2016-10-05 12:40:00,48.14,48.14,48.03,48.11,23799.0,39.5988,39.5988,39.5083,39.5741,23799.0
2016-10-05 12:50:00,48.12,48.13,48.08,48.11,19454.0,39.5824,39.5906,39.5495,39.5741,19454.0
2016-10-05 13:00:00,48.11,48.14,48.08,48.12,26905.0,39.5741,39.5988,39.5495,39.5824,26905.0
2016-10-05 13:10:00,48.12,48.13,48.06,48.13,41434.0,39.5824,39.5906,39.533,39.5906,41434.0
2016-10-05 13:20:00,48.14,48.15,48.09,48.11,37517.0,39.5988,39.607,39.5577,39.5741,37517.0
2016-10-05 13:30:00,48.11,48.14,48.08,48.11,36087.0,39.5741,39.5988,39.5495,39.5741,36087.0
2016-10-05 13:40:00,48.11,48.12,48.06,48.08,26709.0,39.5741,39.5824,39.533,39.5495,26709.0
2016-10-05 13:50:00,48.08,48.11,48.06,48.09,27341.0,39.5495,39.5741,39.533,39.5577,27341.0
2016-10-05 14:00:00,48.09,48.09,48.04,48.06,33243.0,39.5577,39.5577,39.5166,39.533,33243.0
2016-10-05 14:10:00,48.06,48.09,48.04,48.07,47233.0,39.533,39.5577,39.5166,39.5412,47233.0
2016-10-05 14:20:00,48.07,48.09,48.01,48.01,27831.0,39.5412,39.5577,39.4919,39.4919,27831.0
2016-10-05 14:30:00,48.02,48.06,47.99,48.0,38447.0,39.5001,39.533,39.4754,39.4837,38447.0
2016-10-05 14:40:00,47.99,48.02,47.97,48.02,87967.0,39.4754,39.5001,39.459,39.5001,87967.0
2016-10-05 14:50:00,48.02,48.1,48.02,48.07,24863.0,39.5001,39.5659,39.5001,39.5412,24863.0
2016-10-05 15:00:00,48.07,48.11,48.06,48.1,30526.0,39.5412,39.5741,39.533,39.5659,30526.0
2016-10-05 15:10:00,48.1,48.12,48.0,48.03,28340.0,39.5659,39.5824,39.4837,39.5083,28340.0
2016-10-05 15:20:00,48.02,48.04,47.98,47.99,45835.0,39.5001,39.5166,39.4672,39.4754,45835.0
2016-10-05 15:30:00,47.99,48.05,47.98,48.04,52154.0,39.4754,39.5248,39.4672,39.5166,52154.0
2016-10-05 15:40:00,48.05,48.07,47.99,48.04,101198.0,39.5248,39.5412,39.4754,39.5166,101198.0
2016-10-05 15:50:00,48.04,48.09,48.02,48.04,217864.0,39.5166,39.5577,39.5001,39.5166,217864.0
2016-10-06 09:30:00,47.88,48.21,47.73,48.13,51586.0,39.3849,39.6564,39.2616,39.5906,51586.0
2016-10-06 09:40:00,48.13,48.18,48.0,48.01,41739.0,39.5906,39.6317,39.4837,39.4919,41739.0
2016-10-06 09:50:00,48.02,48.2,48.0,48.12,33290.0,39.5001,39.6482,39.4837,39.5824,33290.0
2016-10-06 10:00:00,48.12,48.16,47.88,47.88,74793.0,39.5824,39.6153,39.3849,39.3849,74793.0
2016-10-06 10:10:00,47.88,48.0,47.86,48.0,44909.0,39.3849,39.4837,39.3685,39.4837,44909.0
2016-10-06 10:20:00,47.99,48.02,47.93,48.0,46672.0,39.4754,39.5001,39.4261,39.4837,46672.0
2016-10-06 10:30:00,47.99,48.02,47.94,47.99,33321.0,39.4754,39.5001,39.4343,39.4754,33321.0
2016-10-06 10:40:00,47.98,48.07,47.97,48.02,105947.0,39.4672,39.5412,39.459,39.5001,105947.0
2016-10-06 10:50:00,48.01,48.1,47.99,48.04,30950.0,39.4919,39.5659,39.4754,39.5166,30950.0
2016-10-06 11:00:00,48.04,48.08,47.98,48.0,29395.0,39.5166,39.5495,39.4672,39.4837,29395.0
2016-10-06 11:10:00,47.98,48.09,47.98,48.08,25554.0,39.4672,39.5577,39.4672,39.5495,25554.0
2016-10-06 11:20:00,48.07,48.11,48.02,48.04,43767.0,39.5412,39.5741,39.5001,39.5166,43767.0
2016-10-06 11:30:00,48.06,48.11,48.01,48.04,32466.0,39.533,39.5741,39.4919,39.5166,32466.0
2016-10-06 11:40:00,48.05,48.14,47.99,48.07,55650.0,39.5248,39.5988,39.4754,39.5412,55650.0
2016-10-06 11:50:00,48.08,48.17,48.06,48.07,30909.0,39.5495,39.6235,39.533,39.5412,30909.0
2016-10-06 12:00:00,48.07,48.17,48.04,48.07,108612.0,39.5412,39.6235,39.5166,39.5412,108612.0
2016-10-06 12:10:00,48.06,48.11,48.05,48.1,23013.0,39.533,39.5741,39.5248,39.5659,23013.0
2016-10-06 12:20:00,48.09,48.19,48.07,48.14,23425.0,39.5577,39.6399,39.5412,39.5988,23425.0
2016-10-06 12:30:00,48.14,48.18,48.1,48.11,27860.0,39.5988,39.6317,39.5659,39.5741,27860.0
2016-10-06 12:40:00,48.11,48.13,48.06,48.1,31880.0,39.5741,39.5906,39.533,39.5659,31880.0
2016-10-06 12:50:00,48.1,48.13,48.06,48.06,35079.0,39.5659,39.5906,39.533,39.533,35079.0
2016-10-06 13:00:00,48.07,48.11,48.05,48.07,23076.0,39.5412,39.5741,39.5248,39.5412,23076.0
2016-10-06 13:10:00,48.06,48.12,48.05,48.11,23493.0,39.533,39.5824,39.5248,39.5741,23493.0
2016-10-06 13:20:00,48.11,48.17,48.08,48.08,16330.0,39.5741,39.6235,39.5495,39.5495,16330.0
2016-10-06 13:30:00,48.08,48.14,48.08,48.09,24661.0,39.5495,39.5988,39.5495,39.5577,24661.0
2016-10-06 13:40:00,48.08,48.13,48.04,48.09,22549.0,39.5495,39.5906,39.5166,39.5577,22549.0
2016-10-06 13:50:00,48.09,48.09,48.04,48.06,28523.0,39.5577,39.5577,39.5166,39.533,28523.0
2016-10-06 14:00:00,48.06,48.07,48.01,48.02,21905.0,39.533,39.5412,39.4919,39.5001,21905.0
2016-10-06 14:10:00,48.02,48.06,48.0,48.0,26803.0,39.5001,39.533,39.4837,39.4837,26803.0
2016-10-06 14:20:00,48.01,48.05,47.99,48.02,26960.0,39.4919,39.5248,39.4754,39.5001,26960.0
2016-10-06 14:30:00,48.03,48.06,47.99,48.05,21131.0,39.5083,39.533,39.4754,39.5248,21131.0
2016-10-06 14:40:00,48.04,48.05,47.95,47.96,24596.0,39.5166,39.5248,39.4425,39.4508,24596.0
2016-10-06 14:50:00,47.95,47.99,47.95,47.98,20893.0,39.4425,39.4754,39.4425,39.4672,20893.0
2016-10-06 15:00:00,47.98,48.05,47.98,48.01,27042.0,39.4672,39.5248,39.4672,39.4919,27042.0
2016-10-06 15:10:00,48.01,48.02,47.93,47.94,27264.0,39.4919,39.5001,39.4261,39.4343,27264.0
2016-10-06 15:20:00,47.94,48.01,47.94,47.98,29713.0,39.4343,39.4919,39.4343,39.4672,29713.0
2016-10-06 15:30:00,47.97,48.04,47.94,48.03,54822.0,39.459,39.5166,39.4343,39.5083,54822.0
2016-10-06 15:40:00,48.03,48.08,48.01,48.02,58310.0,39.5083,39.5495,39.4919,39.5001,58310.0
2016-10-06 15:50:00,48.02,48.02,47.94,47.96,247352.0,39.5001,39.5001,39.4343,39.4508,247352.0
2016-10-07 09:30:00,48.21,48.39,47.87,47.95,98186.0,39.6564,39.8045,39.3767,39.4425,98186.0
2016-10-07 09:40:00,47.95,47.95,47.55,47.57,60299.0,39.4425,39.4425,39.1135,39.1299,60299.0
2016-10-07 09:50:00,47.58,47.59,47.38,47.43,89729.0,39.1382,39.1464,38.9737,39.0148,89729.0
2016-10-07 10:00:00,47.44,47.47,47.34,47.41,87653.0,39.023,39.0477,38.9408,38.9983,87653.0
2016-10-07 10:10:00,47.41,47.41,47.25,47.29,127123.0,38.9983,38.9983,38.8667,38.8996,127123.0
2016-10-07 10:20:00,47.28,47.34,47.24,47.3,63332.0,38.8914,38.9408,38.8585,38.9079,63332.0
2016-10-07 10:30:00,47.3,47.31,47.11,47.2,44160.0,38.9079,38.9161,38.7516,38.8256,44160.0
2016-10-07 10:40:00,47.2,47.25,47.13,47.25,30479.0,38.8256,38.8667,38.768,38.8667,30479.0
2016-10-07 10:50:00,47.24,47.29,47.16,47.18,33485.0,38.8585,38.8996,38.7927,38.8091,33485.0
2016-10-07 11:00:00,47.17,47.19,47.12,47.16,34411.0,38.8009,38.8174,38.7598,38.7927,34411.0
2016-10-07 11:10:00,47.15,47.15,47.08,47.1,30186.0,38.7845,38.7845,38.7269,38.7433,30186.0
2016-10-07 11:20:00,47.09,47.15,47.07,47.14,38896.0,38.7351,38.7845,38.7187,38.7762,38896.0
2016-10-07 11:30:00,47.14,47.18,46.96,46.98,75540.0,38.7762,38.8091,38.6282,38.6446,75540.0
2016-10-07 11:40:00,46.98,46.99,46.82,46.89,26362.0,38.6446,38.6529,38.513,38.5706,26362.0
2016-10-07 11:50:00,46.88,47.02,46.85,46.99,34506.0,38.5624,38.6775,38.5377,38.6529,34506.0
2016-10-07 12:00:00,46.99,47.07,46.91,46.98,33731.0,38.6529,38.7187,38.587,38.6446,33731.0
2016-10-07 12:10:00,46.96,47.0,46.91,46.93,31664.0,38.6282,38.6611,38.587,38.6035,31664.0
2016-10-07 12:20:00,46.92,47.0,46.88,47.0,27749.0,38.5953,38.6611,38.5624,38.6611,27749.0
2016-10-07 12:30:00,46.99,47.0,46.92,46.92,20209.0,38.6529,38.6611,38.5953,38.5953,20209.0
2016-10-07 12:40:00,46.92,47.06,46.9,47.04,33423.0,38.5953,38.7104,38.5788,38.694,33423.0
2016-10-07 12:50:00,47.05,47.12,47.03,47.12,21588.0,38.7022,38.7598,38.6858,38.7598,21588.0
2016-10-07 13:00:00,47.11,47.11,47.03,47.09,46158.0,38.7516,38.7516,38.6858,38.7351,46158.0
2016-10-07 13:10:00,47.09,47.14,47.05,47.14,33788.0,38.7351,38.7762,38.7022,38.7762,33788.0
2016-10-07 13:20:00,47.14,47.23,47.09,47.21,33223.0,38.7762,38.8503,38.7351,38.8338,33223.0
2016-10-07 13:30:00,47.2,47.43,47.2,47.39,68671.0,38.8256,39.0148,38.8256,38.9819,68671.0
2016-10-07 13:40:00,47.4,47.45,47.38,47.43,40704.0,38.9901,39.0312,38.9737,39.0148,40704.0
2016-10-07 13:50:00,47.44,47.45,47.36,47.39,36147.0,39.023,39.0312,38.9572,38.9819,36147.0
2016-10-07 14:00:00,47.39,47.4,47.32,47.35,38434.0,38.9819,38.9901,38.9243,38.949,38434.0
2016-10-07 14:10:00,47.35,47.41,47.33,47.36,41769.0,38.949,38.9983,38.9325,38.9572,41769.0
2016-10-07 14:20:00,47.35,47.39,47.32,47.34,29666.0,38.949,38.9819,38.9243,38.9408,29666.0
2016-10-07 14:30:00,47.34,47.48,47.34,47.47,68963.0,38.9408,39.0559,38.9408,39.0477,68963.0
2016-10-07 14:40:00,47.47,47.47,47.38,47.38,33410.0,39.0477,39.0477,38.9737,38.9737,33410.0
2016-10-07 14:50:00,47.39,47.45,47.38,47.42,29830.0,38.9819,39.0312,38.9737,39.0066,29830.0
2016-10-07 15:00:00,47.43,47.48,47.42,47.45,37299.0,39.0148,39.0559,39.0066,39.0312,37299.0
2016-10-07 15:10:00,47.45,47.5,47.44,47.46,37014.0,39.0312,39.0724,39.023,39.0395,37014.0
2016-10-07 15:20:00,47.46,47.5,47.45,47.5,39326.0,39.0395,39.0724,39.0312,39.0724,39326.0
2016-10-07 15:30:00,47.5,47.5,47.44,47.46,63721.0,39.0724,39.0724,39.023,39.0395,63721.0
2016-10-07 15:40:00,47.45,47.46,47.4,47.42,92645.0,39.0312,39.0395,38.9901,39.0066,92645.0
2016-10-07 15:50:00,47.42,47.46,47.37,47.37,158216.0,39.0066,39.0395,38.9654,38.9654,158216.0
2016-10-10 09:30:00,47.7,48.33,47.7,48.05,67924.0,39.2369,39.7551,39.2369,39.5248,67924.0
2016-10-10 09:40:00,48.08,48.25,48.03,48.11,29051.0,39.5495,39.6893,39.5083,39.5741,29051.0
2016-10-10 09:50:00,48.12,48.15,48.01,48.05,30988.0,39.5824,39.607,39.4919,39.5248,30988.0
2016-10-10 10:00:00,48.05,48.15,48.01,48.15,31646.0,39.5248,39.607,39.4919,39.607,31646.0
2016-10-10 10:10:00,48.15,48.17,48.02,48.11,28040.0,39.607,39.6235,39.5001,39.5741,28040.0
2016-10-10 10:20:00,48.1,48.12,47.98,48.04,21083.0,39.5659,39.5824,39.4672,39.5166,21083.0
2016-10-10 10:30:00,48.05,48.12,48.02,48.09,27089.0,39.5248,39.5824,39.5001,39.5577,27089.0
2016-10-10 10:40:00,48.09,48.1,48.06,48.09,24471.0,39.5577,39.5659,39.533,39.5577,24471.0
2016-10-10 10:50:00,48.09,48.11,48.01,48.02,27154.0,39.5577,39.5741,39.4919,39.5001,27154.0
2016-10-10 11:00:00,48.03,48.06,47.99,48.06,25273.0,39.5083,39.533,39.4754,39.533,25273.0
2016-10-10 11:10:00,48.06,48.07,47.98,48.0,40512.0,39.533,39.5412,39.4672,39.4837,40512.0
2016-10-10 11:20:00,48.0,48.02,47.96,47.98,33029.0,39.4837,39.5001,39.4508,39.4672,33029.0
2016-10-10 11:30:00,47.98,47.99,47.9,47.96,18351.0,39.4672,39.4754,39.4014,39.4508,18351.0
2016-10-10 11:40:00,47.97,47.98,47.87,47.95,13271.0,39.459,39.4672,39.3767,39.4425,13271.0
2016-10-10 11:50:00,47.96,47.97,47.86,47.88,20785.0,39.4508,39.459,39.3685,39.3849,20785.0
2016-10-10 12:00:00,47.89,47.89,47.76,47.77,14533.0,39.3932,39.3932,39.2862,39.2945,14533.0
2016-10-10 12:10:00,47.77,47.78,47.71,47.74,15898.0,39.2945,39.3027,39.2451,39.2698,15898.0
2016-10-10 12:20:00,47.72,47.76,47.64,47.73,16931.0,39.2533,39.2862,39.1875,39.2616,16931.0
2016-10-10 12:30:00,47.75,47.75,47.69,47.71,11280.0,39.278,39.278,39.2287,39.2451,11280.0
2016-10-10 12:40:00,47.69,47.74,47.66,47.74,13102.0,39.2287,39.2698,39.204,39.2698,13102.0
2016-10-10 12:50:00,47.74,47.77,47.73,47.74,13053.0,39.2698,39.2945,39.2616,39.2698,13053.0
2016-10-10 13:00:00,47.75,47.83,47.74,47.83,13497.0,39.278,39.3438,39.2698,39.3438,13497.0
2016-10-10 13:10:00,47.83,47.84,47.75,47.77,24737.0,39.3438,39.352,39.278,39.2945,24737.0
2016-10-10 13:20:00,47.76,47.8,47.73,47.79,25738.0,39.2862,39.3191,39.2616,39.3109,25738.0
2016-10-10 13:30:00,47.79,47.82,47.78,47.79,12832.0,39.3109,39.3356,39.3027,39.3109,12832.0
2016-10-10 13:40:00,47.79,47.84,47.78,47.81,60399.0,39.3109,39.352,39.3027,39.3274,60399.0
2016-10-10 13:50:00,47.8,47.92,47.8,47.88,23545.0,39.3191,39.4179,39.3191,39.3849,23545.0
2016-10-10 14:00:00,47.88,47.92,47.84,47.86,21329.0,39.3849,39.4179,39.352,39.3685,21329.0
2016-10-10 14:10:00,47.86,47.89,47.85,47.88,30597.0,39.3685,39.3932,39.3603,39.3849,30597.0
2016-10-10 14:20:00,47.89,47.89,47.85,47.88,20810.0,39.3932,39.3932,39.3603,39.3849,20810.0
2016-10-10 14:30:00,47.87,47.9,47.82,47.9,63354.0,39.3767,39.4014,39.3356,39.4014,63354.0
2016-10-10 14:40:00,47.9,47.93,47.87,47.93,20107.0,39.4014,39.4261,39.3767,39.4261,20107.0
2016-10-10 14:50:00,47.93,47.93,47.85,47.87,28908.0,39.4261,39.4261,39.3603,39.3767,28908.0
2016-10-10 15:00:00,47.86,47.89,47.83,47.83,18803.0,39.3685,39.3932,39.3438,39.3438,18803.0
2016-10-10 15:10:00,47.84,47.85,47.78,47.82,21356.0,39.352,39.3603,39.3027,39.3356,21356.0
2016-10-10 15:20:00,47.82,47.84,47.81,47.84,19929.0,39.3356,39.352,39.3274,39.352,19929.0
2016-10-10 15:30:00,47.84,47.84,47.75,47.75,40895.0,39.352,39.352,39.278,39.278,40895.0
2016-10-10 15:40:00,47.75,47.78,47.71,47.73,40834.0,39.278,39.3027,39.2451,39.2616,40834.0
2016-10-10 15:50:00,47.73,47.76,47.7,47.74,130774.0,39.2616,39.2862,39.2369,39.2698,130774.0
2016-10-11 09:30:00,47.43,47.58,47.27,47.38,38948.0,39.0148,39.1382,38.8832,38.9737,38948.0
2016-10-11 09:40:00,47.35,47.43,47.27,47.37,41729.0,38.949,39.0148,38.8832,38.9654,41729.0
2016-10-11 09:50:00,47.36,47.4,47.3,47.32,29079.0,38.9572,38.9901,38.9079,38.9243,29079.0
2016-10-11 10:00:00,47.34,47.5,47.3,47.5,26388.0,38.9408,39.0724,38.9079,39.0724,26388.0
2016-10-11 10:10:00,47.5,47.57,47.44,47.49,37384.0,39.0724,39.1299,39.023,39.0641,37384.0
2016-10-11 10:20:00,47.49,47.6,47.47,47.51,37808.0,39.0641,39.1546,39.0477,39.0806,37808.0
2016-10-11 10:30:00,47.51,47.7,47.5,47.67,27359.0,39.0806,39.2369,39.0724,39.2122,27359.0
2016-10-11 10:40:00,47.68,47.78,47.67,47.73,47660.0,39.2204,39.3027,39.2122,39.2616,47660.0
2016-10-11 10:50:00,47.73,47.77,47.68,47.71,68309.0,39.2616,39.2945,39.2204,39.2451,68309.0
2016-10-11 11:00:00,47.71,47.75,47.63,47.74,49182.0,39.2451,39.278,39.1793,39.2698,49182.0
2016-10-11 11:10:00,47.74,47.88,47.73,47.81,46206.0,39.2698,39.3849,39.2616,39.3274,46206.0
2016-10-11 11:20:00,47.79,47.94,47.77,47.84,65871.0,39.3109,39.4343,39.2945,39.352,65871.0
2016-10-11 11:30:00,47.84,47.96,47.82,47.94,38135.0,39.352,39.4508,39.3356,39.4343,38135.0
2016-10-11 11:40:00,47.95,48.04,47.92,48.0,38993.0,39.4425,39.5166,39.4179,39.4837,38993.0
2016-10-11 11:50:00,48.0,48.03,47.91,48.01,51278.0,39.4837,39.5083,39.4096,39.4919,51278.0
2016-10-11 12:00:00,48.01,48.04,47.95,47.95,23625.0,39.4919,39.5166,39.4425,39.4425,23625.0
2016-10-11 12:10:00,47.94,47.98,47.88,47.98,41624.0,39.4343,39.4672,39.3849,39.4672,41624.0
2016-10-11 12:20:00,47.98,48.01,47.97,48.0,23877.0,39.4672,39.4919,39.459,39.4837,23877.0
2016-10-11 12:30:00,48.0,48.01,47.9,48.01,28647.0,39.4837,39.4919,39.4014,39.4919,28647.0
2016-10-11 12:40:00,48.0,48.06,47.97,47.98,21541.0,39.4837,39.533,39.459,39.4672,21541.0
2016-10-11 12:50:00,47.97,48.02,47.84,47.86,30657.0,39.459,39.5001,39.352,39.3685,30657.0
2016-10-11 13:00:00,47.85,47.89,47.75,47.77,29338.0,39.3603,39.3932,39.278,39.2945,29338.0
2016-10-11 13:10:00,47.77,47.77,47.66,47.72,44109.0,39.2945,39.2945,39.204,39.2533,44109.0
2016-10-11 13:20:00,47.71,47.72,47.64,47.66,20917.0,39.2451,39.2533,39.1875,39.204,20917.0
2016-10-11 13:30:00,47.66,47.68,47.59,47.61,45106.0,39.204,39.2204,39.1464,39.1629,45106.0
2016-10-11 13:40:00,47.6,47.63,47.52,47.53,33077.0,39.1546,39.1793,39.0888,39.097,33077.0
2016-10-11 13:50:00,47.53,47.55,47.44,47.44,32506.0,39.097,39.1135,39.023,39.023,32506.0
2016-10-11 14:00:00,47.45,47.46,47.37,47.45,80898.0,39.0312,39.0395,38.9654,39.0312,80898.0
2016-10-11 14:10:00,47.45,47.48,47.26,47.28,68647.0,39.0312,39.0559,38.8749,38.8914,68647.0
2016-10-11 14:20:00,47.28,47.34,47.26,47.3,38803.0,38.8914,38.9408,38.8749,38.9079,38803.0
2016-10-11 14:30:00,47.31,47.34,47.27,47.27,22782.0,38.9161,38.9408,38.8832,38.8832,22782.0
2016-10-11 14:40:00,47.28,47.38,47.27,47.36,18909.0,38.8914,38.9737,38.8832,38.9572,18909.0
2016-10-11 14:50:00,47.35,47.37,47.31,47.32,27261.0,38.949,38.9654,38.9161,38.9243,27261.0
2016-10-11 15:00:00,47.32,47.33,47.24,47.28,23683.0,38.9243,38.9325,38.8585,38.8914,23683.0
2016-10-11 15:10:00,47.28,47.4,47.27,47.4,27175.0,38.8914,38.9901,38.8832,38.9901,27175.0
2016-10-11 15:20:00,47.39,47.48,47.39,47.4,34196.0,38.9819,39.0559,38.9819,38.9901,34196.0
2016-10-11 15:30:00,47.41,47.44,47.39,47.41,42324.0,38.9983,39.023,38.9819,38.9983,42324.0
2016-10-11 15:40:00,47.41,47.48,47.4,47.46,115764.0,38.9983,39.0559,38.9901,39.0395,115764.0
2016-10-11 15:50:00,47.47,47.47,47.4,47.4,140690.0,39.0477,39.0477,38.9901,38.9901,140690.0
2016-10-12 09:30:00,47.46,47.71,47.36,47.42,68348.0,39.0395,39.2451,38.9572,39.0066,68348.0
2016-10-12 09:40:00,47.39,47.39,47.07,47.15,85558.0,38.9819,38.9819,38.7187,38.7845,85558.0
2016-10-12 09:50:00,47.14,47.27,47.02,47.15,129926.0,38.7762,38.8832,38.6775,38.7845,129926.0
2016-10-12 10:00:00,47.15,47.39,47.13,47.28,134568.0,38.7845,38.9819,38.768,38.8914,134568.0
2016-10-12 10:10:00,47.29,47.4,47.28,47.33,82128.0,38.8996,38.9901,38.8914,38.9325,82128.0
2016-10-12 10:20:00,47.33,47.46,47.32,47.44,109016.0,38.9325,39.0395,38.9243,39.023,109016.0
2016-10-12 10:30:00,47.43,47.47,47.26,47.31,68357.0,39.0148,39.0477,38.8749,38.9161,68357.0
2016-10-12 10:40:00,47.3,47.31,47.16,47.18,82929.0,38.9079,38.9161,38.7927,38.8091,82929.0
2016-10-12 10:50:00,47.19,47.19,47.03,47.06,82995.0,38.8174,38.8174,38.6858,38.7104,82995.0
2016-10-12 11:00:00,47.06,47.23,47.04,47.21,48956.0,38.7104,38.8503,38.694,38.8338,48956.0
2016-10-12 11:10:00,47.2,47.27,47.12,47.17,46279.0,38.8256,38.8832,38.7598,38.8009,46279.0
2016-10-12 11:20:00,47.16,47.31,47.14,47.3,41906.0,38.7927,38.9161,38.7762,38.9079,41906.0
2016-10-12 11:30:00,47.31,47.36,47.25,47.3,57645.0,38.9161,38.9572,38.8667,38.9079,57645.0
2016-10-12 11:40:00,47.31,47.36,47.31,47.31,37970.0,38.9161,38.9572,38.9161,38.9161,37970.0
2016-10-12 11:50:00,47.32,47.34,47.28,47.32,29477.0,38.9243,38.9408,38.8914,38.9243,29477.0
2016-10-12 12:00:00,47.33,47.36,47.29,47.32,71003.0,38.9325,38.9572,38.8996,38.9243,71003.0
2016-10-12 12:10:00,47.32,47.36,47.27,47.28,51198.0,38.9243,38.9572,38.8832,38.8914,51198.0
2016-10-12 12:20:00,47.28,47.35,47.27,47.29,67085.0,38.8914,38.949,38.8832,38.8996,67085.0
2016-10-12 12:30:00,47.3,47.36,47.3,47.32,70090.0,38.9079,38.9572,38.9079,38.9243,70090.0
2016-10-12 12:40:00,47.34,47.35,47.29,47.33,51567.0,38.9408,38.949,38.8996,38.9325,51567.0
2016-10-12 12:50:00,47.32,47.35,47.27,47.32,64737.0,38.9243,38.949,38.8832,38.9243,64737.0
2016-10-12 13:00:00,47.32,47.34,47.25,47.32,53186.0,38.9243,38.9408,38.8667,38.9243,53186.0
2016-10-12 13:10:00,47.33,47.35,47.27,47.33,64482.0,38.9325,38.949,38.8832,38.9325,64482.0
2016-10-12 13:20:00,47.34,47.36,47.31,47.35,54149.0,38.9408,38.9572,38.9161,38.949,54149.0
2016-10-12 13:30:00,47.36,47.38,47.29,47.31,108842.0,38.9572,38.9737,38.8996,38.9161,108842.0
2016-10-12 13:40:00,47.31,47.34,47.27,47.29,83529.0,38.9161,38.9408,38.8832,38.8996,83529.0
2016-10-12 13:50:00,47.29,47.34,47.28,47.3,62534.0,38.8996,38.9408,38.8914,38.9079,62534.0
2016-10-12 14:00:00,47.3,47.36,47.23,47.33,166453.0,38.9079,38.9572,38.8503,38.9325,166453.0
2016-10-12 14:10:00,47.34,47.4,47.3,47.37,212458.0,38.9408,38.9901,38.9079,38.9654,212458.0
2016-10-12 14:20:00,47.37,47.4,47.22,47.29,71737.0,38.9654,38.9901,38.842,38.8996,71737.0
2016-10-12 14:30:00,47.28,47.34,47.27,47.34,67418.0,38.8914,38.9408,38.8832,38.9408,67418.0
2016-10-12 14:40:00,47.34,47.34,47.27,47.32,50349.0,38.9408,38.9408,38.8832,38.9243,50349.0
2016-10-12 14:50:00,47.33,47.35,47.29,47.29,58732.0,38.9325,38.949,38.8996,38.8996,58732.0
2016-10-12 15:00:00,47.28,47.33,47.25,47.29,54512.0,38.8914,38.9325,38.8667,38.8996,54512.0
2016-10-12 15:10:00,47.29,47.32,47.24,47.25,132243.0,38.8996,38.9243,38.8585,38.8667,132243.0
2016-10-12 15:20:00,47.25,47.26,47.13,47.14,123049.0,38.8667,38.8749,38.768,38.7762,123049.0
2016-10-12 15:30:00,47.14,47.18,47.1,47.15,145778.0,38.7762,38.8091,38.7433,38.7845,145778.0
2016-10-12 15:40:00,47.16,47.26,47.13,47.25,142767.0,38.7927,38.8749,38.768,38.8667,142767.0
2016-10-12 15:50:00,47.26,47.26,47.21,47.25,199183.0,38.8749,38.8749,38.8338,38.8667,199183.0
2016-10-13 09:30:00,46.55,46.59,46.22,46.35,108113.0,38.2909,38.3238,38.0195,38.1264,108113.0
2016-10-13 09:40:00,46.37,46.4,46.24,46.25,106667.0,38.1429,38.1675,38.0359,38.0441,106667.0
2016-10-13 09:50:00,46.25,46.26,45.92,46.11,140049.0,38.0441,38.0524,37.7727,37.929,140049.0
2016-10-13 10:00:00,46.11,46.14,45.9,45.93,76182.0,37.929,37.9537,37.7562,37.7809,76182.0
2016-10-13 10:10:00,45.93,46.04,45.93,45.97,58419.0,37.7809,37.8714,37.7809,37.8138,58419.0
2016-10-13 10:20:00,45.98,46.05,45.95,45.99,54126.0,37.8221,37.8796,37.7974,37.8303,54126.0
2016-10-13 10:30:00,45.99,46.21,45.98,46.2,42552.0,37.8303,38.0112,37.8221,38.003,42552.0
2016-10-13 10:40:00,46.2,46.23,46.06,46.06,57896.0,38.003,38.0277,37.8879,37.8879,57896.0
2016-10-13 10:50:00,46.07,46.14,46.06,46.14,50159.0,37.8961,37.9537,37.8879,37.9537,50159.0
2016-10-13 11:00:00,46.15,46.15,46.02,46.06,59123.0,37.9619,37.9619,37.855,37.8879,59123.0
2016-10-13 11:10:00,46.06,46.1,46.0,46.1,78431.0,37.8879,37.9208,37.8385,37.9208,78431.0
2016-10-13 11:20:00,46.1,46.24,46.1,46.24,60382.0,37.9208,38.0359,37.9208,38.0359,60382.0
2016-10-13 11:30:00,46.24,46.36,46.21,46.3,99639.0,38.0359,38.1346,38.0112,38.0853,99639.0
2016-10-13 11:40:00,46.3,46.31,46.21,46.22,60453.0,38.0853,38.0935,38.0112,38.0195,60453.0
2016-10-13 11:50:00,46.22,46.27,46.15,46.18,98906.0,38.0195,38.0606,37.9619,37.9866,98906.0
2016-10-13 12:00:00,46.18,46.28,46.13,46.28,40497.0,37.9866,38.0688,37.9454,38.0688,40497.0
2016-10-13 12:10:00,46.28,46.4,46.27,46.37,73341.0,38.0688,38.1675,38.0606,38.1429,73341.0
2016-10-13 12:20:00,46.37,46.4,46.33,46.37,39681.0,38.1429,38.1675,38.11,38.1429,39681.0
2016-10-13 12:30:00,46.36,46.52,46.36,46.52,58797.0,38.1346,38.2662,38.1346,38.2662,58797.0
2016-10-13 12:40:00,46.52,46.53,46.45,46.49,43904.0,38.2662,38.2745,38.2087,38.2416,43904.0
2016-10-13 12:50:00,46.5,46.57,46.47,46.52,80897.0,38.2498,38.3074,38.2251,38.2662,80897.0
2016-10-13 13:00:00,46.53,46.59,46.52,46.55,40316.0,38.2745,38.3238,38.2662,38.2909,40316.0
2016-10-13 13:10:00,46.55,46.58,46.46,46.57,38509.0,38.2909,38.3156,38.2169,38.3074,38509.0
2016-10-13 13:20:00,46.56,46.61,46.55,46.59,40936.0,38.2991,38.3403,38.2909,38.3238,40936.0
2016-10-13 13:30:00,46.59,46.61,46.53,46.56,69477.0,38.3238,38.3403,38.2745,38.2991,69477.0
2016-10-13 13:40:00,46.56,46.6,46.52,46.53,31537.0,38.2991,38.332,38.2662,38.2745,31537.0
2016-10-13 13:50:00,46.52,46.69,46.52,46.69,50102.0,38.2662,38.4061,38.2662,38.4061,50102.0
2016-10-13 14:00:00,46.68,46.75,46.64,46.75,69103.0,38.3979,38.4554,38.365,38.4554,69103.0
2016-10-13 14:10:00,46.74,46.75,46.63,46.65,49750.0,38.4472,38.4554,38.3567,38.3732,49750.0
2016-10-13 14:20:00,46.66,46.69,46.62,46.64,42878.0,38.3814,38.4061,38.3485,38.365,42878.0
2016-10-13 14:30:00,46.64,46.71,46.64,46.68,54432.0,38.365,38.4225,38.365,38.3979,54432.0
2016-10-13 14:40:00,46.69,46.72,46.63,46.68,67436.0,38.4061,38.4308,38.3567,38.3979,67436.0
2016-10-13 14:50:00,46.69,46.76,46.65,46.69,85232.0,38.4061,38.4637,38.3732,38.4061,85232.0
2016-10-13 15:00:00,46.69,46.73,46.65,46.72,47127.0,38.4061,38.439,38.3732,38.4308,47127.0
2016-10-13 15:10:00,46.72,46.76,46.65,46.66,49992.0,38.4308,38.4637,38.3732,38.3814,49992.0
2016-10-13 15:20:00,46.67,46.73,46.66,46.66,55661.0,38.3896,38.439,38.3814,38.3814,55661.0
2016-10-13 15:30:00,46.66,46.71,46.62,46.69,107010.0,38.3814,38.4225,38.3485,38.4061,107010.0
2016-10-13 15:40:00,46.69,46.7,46.6,46.61,96140.0,38.4061,38.4143,38.332,38.3403,96140.0
2016-10-13 15:50:00,46.6,46.6,46.51,46.54,217363.0,38.332,38.332,38.258,38.2827,217363.0
2016-10-14 09:30:00,46.88,47.12,46.85,47.04,113730.0,38.5624,38.7598,38.5377,38.694,113730.0
2016-10-14 09:40:00,47.04,47.21,47.02,47.2,44411.0,38.694,38.8338,38.6775,38.8256,44411.0
2016-10-14 09:50:00,47.2,47.23,47.08,47.12,54449.0,38.8256,38.8503,38.7269,38.7598,54449.0
2016-10-14 10:00:00,47.12,47.21,47.06,47.13,83589.0,38.7598,38.8338,38.7104,38.768,83589.0
2016-10-14 10:10:00,47.13,47.24,47.12,47.16,62513.0,38.768,38.8585,38.7598,38.7927,62513.0
2016-10-14 10:20:00,47.16,47.22,47.05,47.09,57288.0,38.7927,38.842,38.7022,38.7351,57288.0
2016-10-14 10:30:00,47.1,47.21,47.09,47.19,66897.0,38.7433,38.8338,38.7351,38.8174,66897.0
2016-10-14 10:40:00,47.19,47.26,47.15,47.17,43328.0,38.8174,38.8749,38.7845,38.8009,43328.0
2016-10-14 10:50:00,47.17,47.2,47.1,47.11,45536.0,38.8009,38.8256,38.7433,38.7516,45536.0
2016-10-14 11:00:00,47.1,47.11,46.96,46.98,34832.0,38.7433,38.7516,38.6282,38.6446,34832.0
2016-10-14 11:10:00,46.97,46.98,46.84,46.87,34756.0,38.6364,38.6446,38.5295,38.5541,34756.0
2016-10-14 11:20:00,46.87,46.95,46.82,46.83,32468.0,38.5541,38.62,38.513,38.5212,32468.0
2016-10-14 11:30:00,46.82,46.9,46.75,46.89,35657.0,38.513,38.5788,38.4554,38.5706,35657.0
2016-10-14 11:40:00,46.88,46.94,46.81,46.85,28760.0,38.5624,38.6117,38.5048,38.5377,28760.0
2016-10-14 11:50:00,46.83,46.86,46.73,46.74,33672.0,38.5212,38.5459,38.439,38.4472,33672.0
2016-10-14 12:00:00,46.73,46.86,46.72,46.82,43420.0,38.439,38.5459,38.4308,38.513,43420.0
2016-10-14 12:10:00,46.81,46.86,46.77,46.83,22937.0,38.5048,38.5459,38.4719,38.5212,22937.0
2016-10-14 12:20:00,46.83,46.91,46.81,46.9,19330.0,38.5212,38.587,38.5048,38.5788,19330.0
2016-10-14 12:30:00,46.89,46.93,46.86,46.91,18898.0,38.5706,38.6035,38.5459,38.587,18898.0
2016-10-14 12:40:00,46.91,46.95,46.88,46.9,19109.0,38.587,38.62,38.5624,38.5788,19109.0
2016-10-14 12:50:00,46.9,46.96,46.9,46.93,20184.0,38.5788,38.6282,38.5788,38.6035,20184.0
2016-10-14 13:00:00,46.92,46.98,46.88,46.97,33153.0,38.5953,38.6446,38.5624,38.6364,33153.0
2016-10-14 13:10:00,46.96,46.96,46.9,46.95,27460.0,38.6282,38.6282,38.5788,38.62,27460.0
2016-10-14 13:20:00,46.94,46.99,46.91,46.92,22195.0,38.6117,38.6529,38.587,38.5953,22195.0
2016-10-14 13:30:00,46.93,47.07,46.91,47.02,60646.0,38.6035,38.7187,38.587,38.6775,60646.0
2016-10-14 13:40:00,47.01,47.02,46.95,46.97,30226.0,38.6693,38.6775,38.62,38.6364,30226.0
2016-10-14 13:50:00,46.96,47.02,46.9,47.02,66082.0,38.6282,38.6775,38.5788,38.6775,66082.0
2016-10-14 14:00:00,47.01,47.03,46.95,47.01,47126.0,38.6693,38.6858,38.62,38.6693,47126.0
2016-10-14 14:10:00,47.01,47.09,47.0,47.09,29330.0,38.6693,38.7351,38.6611,38.7351,29330.0
2016-10-14 14:20:00,47.08,47.21,47.08,47.19,26151.0,38.7269,38.8338,38.7269,38.8174,26151.0
2016-10-14 14:30:00,47.19,47.19,47.11,47.14,20152.0,38.8174,38.8174,38.7516,38.7762,20152.0
2016-10-14 14:40:00,47.13,47.14,47.07,47.08,15903.0,38.768,38.7762,38.7187,38.7269,15903.0
2016-10-14 14:50:00,47.08,47.09,46.97,47.0,31367.0,38.7269,38.7351,38.6364,38.6611,31367.0
2016-10-14 15:00:00,47.0,47.05,46.99,47.03,34787.0,38.6611,38.7022,38.6529,38.6858,34787.0
2016-10-14 15:10:00,47.02,47.04,47.0,47.01,29692.0,38.6775,38.694,38.6611,38.6693,29692.0
2016-10-14 15:20:00,47.01,47.06,47.01,47.03,65446.0,38.6693,38.7104,38.6693,38.6858,65446.0
2016-10-14 15:30:00,47.02,47.09,47.01,47.09,53399.0,38.6775,38.7351,38.6693,38.7351,53399.0
2016-10-14 15:40:00,47.09,47.11,47.0,47.02,79202.0,38.7351,38.7516,38.6611,38.6775,79202.0
2016-10-14 15:50:00,47.02,47.03,46.86,46.87,140858.0,38.6775,38.6858,38.5459,38.5541,140858.0
2016-10-17 09:30:00,46.96,47.17,46.9,47.0,43596.0,38.6282,38.8009,38.5788,38.6611,43596.0
2016-10-17 09:40:00,46.99,47.05,46.87,46.93,22913.0,38.6529,38.7022,38.5541,38.6035,22913.0
2016-10-17 09:50:00,46.93,46.98,46.9,46.92,27535.0,38.6035,38.6446,38.5788,38.5953,27535.0
2016-10-17 10:00:00,46.93,47.08,46.92,47.05,33789.0,38.6035,38.7269,38.5953,38.7022,33789.0
2016-10-17 10:10:00,47.05,47.09,47.02,47.03,34693.0,38.7022,38.7351,38.6775,38.6858,34693.0
2016-10-17 10:20:00,47.03,47.18,47.02,47.16,33992.0,38.6858,38.8091,38.6775,38.7927,33992.0
2016-10-17 10:30:00,47.15,47.23,47.11,47.21,32935.0,38.7845,38.8503,38.7516,38.8338,32935.0
2016-10-17 10:40:00,47.21,47.22,47.09,47.11,32456.0,38.8338,38.842,38.7351,38.7516,32456.0
2016-10-17 10:50:00,47.1,47.13,47.01,47.04,27737.0,38.7433,38.768,38.6693,38.694,27737.0
2016-10-17 11:00:00,47.05,47.07,46.99,47.01,20324.0,38.7022,38.7187,38.6529,38.6693,20324.0
2016-10-17 11:10:00,46.99,47.1,46.99,47.08,29349.0,38.6529,38.7433,38.6529,38.7269,29349.0
2016-10-17 11:20:00,47.08,47.09,47.01,47.07,21919.0,38.7269,38.7351,38.6693,38.7187,21919.0
2016-10-17 11:30:00,47.07,47.17,47.06,47.17,31792.0,38.7187,38.8009,38.7104,38.8009,31792.0
2016-10-17 11:40:00,47.17,47.21,47.09,47.14,32553.0,38.8009,38.8338,38.7351,38.7762,32553.0
2016-10-17 11:50:00,47.14,47.22,47.13,47.22,27112.0,38.7762,38.842,38.768,38.842,27112.0
2016-10-17 12:00:00,47.21,47.28,47.18,47.26,25808.0,38.8338,38.8914,38.8091,38.8749,25808.0
2016-10-17 12:10:00,47.26,47.32,47.23,47.3,28973.0,38.8749,38.9243,38.8503,38.9079,28973.0
2016-10-17 12:20:00,47.3,47.32,47.23,47.29,29173.0,38.9079,38.9243,38.8503,38.8996,29173.0
2016-10-17 12:30:00,47.29,47.34,47.28,47.31,18104.0,38.8996,38.9408,38.8914,38.9161,18104.0
2016-10-17 12:40:00,47.31,47.35,47.28,47.32,30934.0,38.9161,38.949,38.8914,38.9243,30934.0
2016-10-17 12:50:00,47.32,47.35,47.27,47.28,23390.0,38.9243,38.949,38.8832,38.8914,23390.0
2016-10-17 13:00:00,47.28,47.31,47.23,47.24,24280.0,38.8914,38.9161,38.8503,38.8585,24280.0
2016-10-17 13:10:00,47.24,47.28,47.17,47.19,29737.0,38.8585,38.8914,38.8009,38.8174,29737.0
2016-10-17 13:20:00,47.2,47.21,47.06,47.07,47616.0,38.8256,38.8338,38.7104,38.7187,47616.0
2016-10-17 13:30:00,47.06,47.07,46.97,47.05,57135.0,38.7104,38.7187,38.6364,38.7022,57135.0
2016-10-17 13:40:00,47.05,47.11,47.03,47.07,42187.0,38.7022,38.7516,38.6858,38.7187,42187.0
2016-10-17 13:50:00,47.06,47.06,46.95,46.97,22569.0,38.7104,38.7104,38.62,38.6364,22569.0
2016-10-17 14:00:00,46.98,47.0,46.93,46.95,22414.0,38.6446,38.6611,38.6035,38.62,22414.0
2016-10-17 14:10:00,46.95,46.97,46.91,46.95,32881.0,38.62,38.6364,38.587,38.62,32881.0
2016-10-17 14:20:00,46.96,46.96,46.89,46.91,27059.0,38.6282,38.6282,38.5706,38.587,27059.0
2016-10-17 14:30:00,46.91,46.92,46.86,46.89,25653.0,38.587,38.5953,38.5459,38.5706,25653.0
2016-10-17 14:40:00,46.89,46.93,46.88,46.91,11056.0,38.5706,38.6035,38.5624,38.587,11056.0
2016-10-17 14:50:00,46.92,46.98,46.92,46.97,36772.0,38.5953,38.6446,38.5953,38.6364,36772.0
2016-10-17 15:00:00,46.97,46.98,46.94,46.97,19068.0,38.6364,38.6446,38.6117,38.6364,19068.0
2016-10-17 15:10:00,46.97,46.97,46.9,46.91,24876.0,38.6364,38.6364,38.5788,38.587,24876.0
2016-10-17 15:20:00,46.92,46.97,46.91,46.95,37718.0,38.5953,38.6364,38.587,38.62,37718.0
2016-10-17 15:30:00,46.95,46.97,46.91,46.95,56264.0,38.62,38.6364,38.587,38.62,56264.0
2016-10-17 15:40:00,46.94,46.97,46.89,46.91,61402.0,38.6117,38.6364,38.5706,38.587,61402.0
2016-10-17 15:50:00,46.92,46.92,46.79,46.8,322305.0,38.5953,38.5953,38.4883,38.4966,322305.0
2016-10-18 09:30:00,47.38,47.46,46.99,47.14,129918.0,38.9737,39.0395,38.6529,38.7762,129918.0
2016-10-18 09:40:00,47.15,47.15,47.01,47.09,71174.0,38.7845,38.7845,38.6693,38.7351,71174.0
2016-10-18 09:50:00,47.09,47.1,47.01,47.06,43452.0,38.7351,38.7433,38.6693,38.7104,43452.0
2016-10-18 10:00:00,47.07,47.16,47.05,47.16,47761.0,38.7187,38.7927,38.7022,38.7927,47761.0
2016-10-18 10:10:00,47.16,47.16,46.95,46.97,55812.0,38.7927,38.7927,38.62,38.6364,55812.0
2016-10-18 10:20:00,46.97,46.98,46.84,46.87,27245.0,38.6364,38.6446,38.5295,38.5541,27245.0
2016-10-18 10:30:00,46.87,46.88,46.76,46.76,96280.0,38.5541,38.5624,38.4637,38.4637,96280.0
2016-10-18 10:40:00,46.77,46.85,46.71,46.81,205800.0,38.4719,38.5377,38.4225,38.5048,205800.0
2016-10-18 10:50:00,46.81,46.86,46.74,46.85,86730.0,38.5048,38.5459,38.4472,38.5377,86730.0
2016-10-18 11:00:00,46.84,46.86,46.8,46.85,116347.0,38.5295,38.5459,38.4966,38.5377,116347.0
2016-10-18 11:10:00,46.84,46.86,46.8,46.82,81411.0,38.5295,38.5459,38.4966,38.513,81411.0
2016-10-18 11:20:00,46.81,46.94,46.81,46.9,23266.0,38.5048,38.6117,38.5048,38.5788,23266.0
2016-10-18 11:30:00,46.9,46.91,46.81,46.9,32772.0,38.5788,38.587,38.5048,38.5788,32772.0
2016-10-18 11:40:00,46.9,46.91,46.85,46.89,37165.0,38.5788,38.587,38.5377,38.5706,37165.0
2016-10-18 11:50:00,46.89,46.91,46.84,46.9,62235.0,38.5706,38.587,38.5295,38.5788,62235.0
2016-10-18 12:00:00,46.9,47.16,46.88,47.16,78236.0,38.5788,38.7927,38.5624,38.7927,78236.0
2016-10-18 12:10:00,47.14,47.19,47.12,47.15,46057.0,38.7762,38.8174,38.7598,38.7845,46057.0
2016-10-18 12:20:00,47.15,47.16,47.12,47.15,72081.0,38.7845,38.7927,38.7598,38.7845,72081.0
2016-10-18 12:30:00,47.15,47.16,47.12,47.14,21969.0,38.7845,38.7927,38.7598,38.7762,21969.0
2016-10-18 12:40:00,47.14,47.16,47.08,47.12,22549.0,38.7762,38.7927,38.7269,38.7598,22549.0
2016-10-18 12:50:00,47.13,47.16,47.1,47.11,40143.0,38.768,38.7927,38.7433,38.7516,40143.0
2016-10-18 13:00:00,47.11,47.12,46.99,47.0,61771.0,38.7516,38.7598,38.6529,38.6611,61771.0
2016-10-18 13:10:00,47.02,47.12,47.01,47.11,20679.0,38.6775,38.7598,38.6693,38.7516,20679.0
2016-10-18 13:20:00,47.11,47.15,47.07,47.14,26299.0,38.7516,38.7845,38.7187,38.7762,26299.0
2016-10-18 13:30:00,47.13,47.19,47.11,47.18,22801.0,38.768,38.8174,38.7516,38.8091,22801.0
2016-10-18 13:40:00,47.19,47.21,47.17,47.21,27687.0,38.8174,38.8338,38.8009,38.8338,27687.0
2016-10-18 13:50:00,47.2,47.27,47.19,47.25,29330.0,38.8256,38.8832,38.8174,38.8667,29330.0
2016-10-18 14:00:00,47.24,47.3,47.23,47.24,30346.0,38.8585,38.9079,38.8503,38.8585,30346.0
2016-10-18 14:10:00,47.26,47.3,47.24,47.27,29594.0,38.8749,38.9079,38.8585,38.8832,29594.0
2016-10-18 14:20:00,47.27,47.38,47.26,47.38,27935.0,38.8832,38.9737,38.8749,38.9737,27935.0
2016-10-18 14:30:00,47.38,47.41,47.33,47.39,38519.0,38.9737,38.9983,38.9325,38.9819,38519.0
2016-10-18 14:40:00,47.39,47.41,47.33,47.37,33251.0,38.9819,38.9983,38.9325,38.9654,33251.0
2016-10-18 14:50:00,47.36,47.39,47.31,47.39,55037.0,38.9572,38.9819,38.9161,38.9819,55037.0
2016-10-18 15:00:00,47.4,47.4,47.31,47.33,49899.0,38.9901,38.9901,38.9161,38.9325,49899.0
2016-10-18 15:10:00,47.33,47.36,47.31,47.33,45264.0,38.9325,38.9572,38.9161,38.9325,45264.0
2016-10-18 15:20:00,47.32,47.34,47.31,47.33,29735.0,38.9243,38.9408,38.9161,38.9325,29735.0
2016-10-18 15:30:00,47.33,47.34,47.29,47.34,76337.0,38.9325,38.9408,38.8996,38.9408,76337.0
2016-10-18 15:40:00,47.33,47.36,47.3,47.3,97959.0,38.9325,38.9572,38.9079,38.9079,97959.0
2016-10-18 15:50:00,47.3,47.31,47.14,47.16,487160.0,38.9079,38.9161,38.7762,38.7927,487160.0
2016-10-19 09:30:00,47.37,47.8,47.37,47.8,107525.0,38.9654,39.3191,38.9654,39.3191,107525.0
2016-10-19 09:40:00,47.81,47.83,47.48,47.68,85691.0,39.3274,39.3438,39.0559,39.2204,85691.0
2016-10-19 09:50:00,47.67,47.71,47.5,47.58,51439.0,39.2122,39.2451,39.0724,39.1382,51439.0
2016-10-19 10:00:00,47.58,47.59,47.33,47.36,51122.0,39.1382,39.1464,38.9325,38.9572,51122.0
2016-10-19 10:10:00,47.35,47.41,47.29,47.34,42838.0,38.949,38.9983,38.8996,38.9408,42838.0
2016-10-19 10:20:00,47.34,47.46,47.32,47.46,35248.0,38.9408,39.0395,38.9243,39.0395,35248.0
2016-10-19 10:30:00,47.47,47.53,47.41,47.48,50180.0,39.0477,39.097,38.9983,39.0559,50180.0
2016-10-19 10:40:00,47.48,47.65,47.48,47.61,50464.0,39.0559,39.1958,39.0559,39.1629,50464.0
2016-10-19 10:50:00,47.62,47.65,47.56,47.57,43231.0,39.1711,39.1958,39.1217,39.1299,43231.0
2016-10-19 11:00:00,47.57,47.78,47.57,47.78,38161.0,39.1299,39.3027,39.1299,39.3027,38161.0
2016-10-19 11:10:00,47.77,47.8,47.7,47.78,58315.0,39.2945,39.3191,39.2369,39.3027,58315.0
2016-10-19 11:20:00,47.78,47.81,47.69,47.78,57576.0,39.3027,39.3274,39.2287,39.3027,57576.0
2016-10-19 11:30:00,47.81,47.93,47.81,47.92,45275.0,39.3274,39.4261,39.3274,39.4179,45275.0
2016-10-19 11:40:00,47.92,48.07,47.9,48.02,67111.0,39.4179,39.5412,39.4014,39.5001,67111.0
2016-10-19 11:50:00,48.03,48.14,47.96,48.14,55200.0,39.5083,39.5988,39.4508,39.5988,55200.0
2016-10-19 12:00:00,48.14,48.23,48.1,48.15,81452.0,39.5988,39.6728,39.5659,39.607,81452.0
2016-10-19 12:10:00,48.14,48.16,48.06,48.06,39436.0,39.5988,39.6153,39.533,39.533,39436.0
2016-10-19 12:20:00,48.06,48.12,48.05,48.08,34628.0,39.533,39.5824,39.5248,39.5495,34628.0
2016-10-19 12:30:00,48.08,48.09,47.97,47.98,44875.0,39.5495,39.5577,39.459,39.4672,44875.0
2016-10-19 12:40:00,47.98,48.03,47.92,47.95,41234.0,39.4672,39.5083,39.4179,39.4425,41234.0
2016-10-19 12:50:00,47.95,47.96,47.87,47.94,32455.0,39.4425,39.4508,39.3767,39.4343,32455.0
2016-10-19 13:00:00,47.94,47.98,47.9,47.98,31883.0,39.4343,39.4672,39.4014,39.4672,31883.0
2016-10-19 13:10:00,47.98,48.04,47.95,48.04,29035.0,39.4672,39.5166,39.4425,39.5166,29035.0
2016-10-19 13:20:00,48.05,48.09,48.01,48.02,36380.0,39.5248,39.5577,39.4919,39.5001,36380.0
2016-10-19 13:30:00,48.03,48.04,47.96,48.04,34554.0,39.5083,39.5166,39.4508,39.5166,34554.0
2016-10-19 13:40:00,48.04,48.04,47.92,47.92,42468.0,39.5166,39.5166,39.4179,39.4179,42468.0
2016-10-19 13:50:00,47.92,47.94,47.89,47.94,32639.0,39.4179,39.4343,39.3932,39.4343,32639.0
2016-10-19 14:00:00,47.94,47.99,47.88,47.91,66662.0,39.4343,39.4754,39.3849,39.4096,66662.0
2016-10-19 14:10:00,47.91,47.93,47.86,47.9,54157.0,39.4096,39.4261,39.3685,39.4014,54157.0
2016-10-19 14:20:00,47.9,47.95,47.84,47.87,67886.0,39.4014,39.4425,39.352,39.3767,67886.0
2016-10-19 14:30:00,47.87,47.89,47.83,47.85,45062.0,39.3767,39.3932,39.3438,39.3603,45062.0
2016-10-19 14:40:00,47.84,47.91,47.84,47.89,52814.0,39.352,39.4096,39.352,39.3932,52814.0
2016-10-19 14:50:00,47.89,47.92,47.84,47.88,43629.0,39.3932,39.4179,39.352,39.3849,43629.0
2016-10-19 15:00:00,47.89,47.95,47.88,47.91,89979.0,39.3932,39.4425,39.3849,39.4096,89979.0
2016-10-19 15:10:00,47.91,47.92,47.88,47.9,124683.0,39.4096,39.4179,39.3849,39.4014,124683.0
2016-10-19 15:20:00,47.89,47.95,47.88,47.88,113633.0,39.3932,39.4425,39.3849,39.3849,113633.0
2016-10-19 15:30:00,47.88,47.96,47.88,47.94,165134.0,39.3849,39.4508,39.3849,39.4343,165134.0
2016-10-19 15:40:00,47.95,48.07,47.94,48.07,151769.0,39.4425,39.5412,39.4343,39.5412,151769.0
2016-10-19 15:50:00,48.08,48.08,47.99,48.03,255891.0,39.5495,39.5495,39.4754,39.5083,255891.0
2016-10-20 09:30:00,47.68,47.68,45.58,45.58,223222.0,39.2204,39.2204,37.493,37.493,223222.0
2016-10-20 09:40:00,45.55,45.97,45.3,45.81,231144.0,37.4683,37.8138,37.2627,37.6822,231144.0
2016-10-20 09:50:00,45.8,46.54,45.8,46.44,202133.0,37.674,38.2827,37.674,38.2004,202133.0
2016-10-20 10:00:00,46.4,46.64,46.3,46.5,129504.0,38.1675,38.365,38.0853,38.2498,129504.0
2016-10-20 10:10:00,46.5,46.64,46.48,46.62,78544.0,38.2498,38.365,38.2333,38.3485,78544.0
2016-10-20 10:20:00,46.62,46.62,46.39,46.44,76179.0,38.3485,38.3485,38.1593,38.2004,76179.0
2016-10-20 10:30:00,46.44,46.59,46.36,46.54,128913.0,38.2004,38.3238,38.1346,38.2827,128913.0
2016-10-20 10:40:00,46.54,46.69,46.5,46.54,178641.0,38.2827,38.4061,38.2498,38.2827,178641.0
2016-10-20 10:50:00,46.55,47.27,46.52,47.27,175130.0,38.2909,38.8832,38.2662,38.8832,175130.0
2016-10-20 11:00:00,47.27,47.68,47.16,47.64,213700.0,38.8832,39.2204,38.7927,39.1875,213700.0
2016-10-20 11:10:00,47.64,48.03,47.33,47.98,281175.0,39.1875,39.5083,38.9325,39.4672,281175.0
2016-10-20 11:20:00,47.97,48.35,47.93,48.2,201599.0,39.459,39.7716,39.4261,39.6482,201599.0
2016-10-20 11:30:00,48.21,48.84,48.1,48.83,233279.0,39.6564,40.1746,39.5659,40.1664,233279.0
2016-10-20 11:40:00,48.84,48.89,48.39,48.78,264354.0,40.1746,40.2157,39.8045,40.1253,264354.0
2016-10-20 11:50:00,48.77,48.86,48.61,48.79,143521.0,40.117,40.1911,39.9854,40.1335,143521.0
2016-10-20 12:00:00,48.79,48.84,48.56,48.59,91588.0,40.1335,40.1746,39.9443,39.969,91588.0
2016-10-20 12:10:00,48.59,48.61,48.11,48.16,103102.0,39.969,39.9854,39.5741,39.6153,103102.0
2016-10-20 12:20:00,48.17,48.26,48.09,48.17,63559.0,39.6235,39.6975,39.5577,39.6235,63559.0
2016-10-20 12:30:00,48.17,48.28,48.03,48.21,78208.0,39.6235,39.714,39.5083,39.6564,78208.0
2016-10-20 12:40:00,48.21,48.25,47.85,47.89,133213.0,39.6564,39.6893,39.3603,39.3932,133213.0
2016-10-20 12:50:00,47.9,48.15,47.81,47.84,92224.0,39.4014,39.607,39.3274,39.352,92224.0
2016-10-20 13:00:00,47.84,48.4,47.79,48.4,75525.0,39.352,39.8127,39.3109,39.8127,75525.0
2016-10-20 13:10:00,48.4,48.45,48.31,48.33,59402.0,39.8127,39.8538,39.7387,39.7551,59402.0
2016-10-20 13:20:00,48.33,48.43,48.27,48.3,48707.0,39.7551,39.8374,39.7058,39.7304,48707.0
2016-10-20 13:30:00,48.31,48.36,48.27,48.28,45783.0,39.7387,39.7798,39.7058,39.714,45783.0
2016-10-20 13:40:00,48.28,48.37,48.17,48.18,44409.0,39.714,39.788,39.6235,39.6317,44409.0
2016-10-20 13:50:00,48.18,48.34,48.1,48.34,100034.0,39.6317,39.7633,39.5659,39.7633,100034.0
2016-10-20 14:00:00,48.33,48.35,48.23,48.27,68823.0,39.7551,39.7716,39.6728,39.7058,68823.0
2016-10-20 14:10:00,48.26,48.29,48.13,48.16,61760.0,39.6975,39.7222,39.5906,39.6153,61760.0
2016-10-20 14:20:00,48.17,48.18,48.0,48.11,73143.0,39.6235,39.6317,39.4837,39.5741,73143.0
2016-10-20 14:30:00,48.12,48.18,48.1,48.11,55475.0,39.5824,39.6317,39.5659,39.5741,55475.0
2016-10-20 14:40:00,48.11,48.25,48.1,48.25,59045.0,39.5741,39.6893,39.5659,39.6893,59045.0
2016-10-20 14:50:00,48.25,48.33,48.17,48.33,210349.0,39.6893,39.7551,39.6235,39.7551,210349.0
2016-10-20 15:00:00,48.32,48.54,48.26,48.54,141009.0,39.7469,39.9278,39.6975,39.9278,141009.0
2016-10-20 15:10:00,48.55,48.57,48.3,48.38,112757.0,39.9361,39.9525,39.7304,39.7962,112757.0
2016-10-20 15:20:00,48.38,48.53,48.37,48.51,104373.0,39.7962,39.9196,39.788,39.9032,104373.0
2016-10-20 15:30:00,48.52,48.52,48.29,48.32,117216.0,39.9114,39.9114,39.7222,39.7469,117216.0
2016-10-20 15:40:00,48.31,48.4,48.29,48.4,172722.0,39.7387,39.8127,39.7222,39.8127,172722.0
2016-10-20 15:50:00,48.4,48.43,48.36,48.37,307741.0,39.8127,39.8374,39.7798,39.788,307741.0
2016-10-21 09:30:00,47.92,48.03,47.47,47.64,195491.0,39.4179,39.5083,39.0477,39.1875,195491.0
2016-10-21 09:40:00,47.65,47.68,47.33,47.34,97616.0,39.1958,39.2204,38.9325,38.9408,97616.0
2016-10-21 09:50:00,47.33,47.54,47.31,47.4,84959.0,38.9325,39.1053,38.9161,38.9901,84959.0
2016-10-21 10:00:00,47.4,47.64,47.3,47.63,120896.0,38.9901,39.1875,38.9079,39.1793,120896.0
2016-10-21 10:10:00,47.62,47.96,47.62,47.87,115141.0,39.1711,39.4508,39.1711,39.3767,115141.0
2016-10-21 10:20:00,47.86,48.0,47.84,47.89,203376.0,39.3685,39.4837,39.352,39.3932,203376.0
2016-10-21 10:30:00,47.89,48.05,47.8,48.03,248197.0,39.3932,39.5248,39.3191,39.5083,248197.0
2016-10-21 10:40:00,48.03,48.18,47.98,48.09,62117.0,39.5083,39.6317,39.4672,39.5577,62117.0
2016-10-21 10:50:00,48.08,48.18,48.03,48.17,54250.0,39.5495,39.6317,39.5083,39.6235,54250.0
2016-10-21 11:00:00,48.16,48.21,48.07,48.12,153133.0,39.6153,39.6564,39.5412,39.5824,153133.0
2016-10-21 11:10:00,48.12,48.18,48.08,48.15,67760.0,39.5824,39.6317,39.5495,39.607,67760.0
2016-10-21 11:20:00,48.15,48.16,47.93,47.95,217514.0,39.607,39.6153,39.4261,39.4425,217514.0
2016-10-21 11:30:00,47.95,47.96,47.73,47.77,47675.0,39.4425,39.4508,39.2616,39.2945,47675.0
2016-10-21 11:40:00,47.78,47.89,47.75,47.88,56280.0,39.3027,39.3932,39.278,39.3849,56280.0
2016-10-21 11:50:00,47.89,47.9,47.79,47.81,34889.0,39.3932,39.4014,39.3109,39.3274,34889.0
2016-10-21 12:00:00,47.82,47.9,47.81,47.83,29533.0,39.3356,39.4014,39.3274,39.3438,29533.0
2016-10-21 12:10:00,47.83,47.83,47.76,47.8,27560.0,39.3438,39.3438,39.2862,39.3191,27560.0
2016-10-21 12:20:00,47.8,47.88,47.77,47.83,22753.0,39.3191,39.3849,39.2945,39.3438,22753.0
2016-10-21 12:30:00,47.83,47.86,47.79,47.84,17616.0,39.3438,39.3685,39.3109,39.352,17616.0
2016-10-21 12:40:00,47.85,47.87,47.75,47.8,32274.0,39.3603,39.3767,39.278,39.3191,32274.0
2016-10-21 12:50:00,47.8,47.8,47.74,47.77,21614.0,39.3191,39.3191,39.2698,39.2945,21614.0
2016-10-21 13:00:00,47.79,47.79,47.69,47.72,36824.0,39.3109,39.3109,39.2287,39.2533,36824.0
2016-10-21 13:10:00,47.73,47.77,47.68,47.71,23791.0,39.2616,39.2945,39.2204,39.2451,23791.0
2016-10-21 13:20:00,47.72,47.75,47.64,47.64,29983.0,39.2533,39.278,39.1875,39.1875,29983.0
2016-10-21 13:30:00,47.64,47.68,47.55,47.66,39521.0,39.1875,39.2204,39.1135,39.204,39521.0
2016-10-21 13:40:00,47.66,47.74,47.61,47.71,26967.0,39.204,39.2698,39.1629,39.2451,26967.0
2016-10-21 13:50:00,47.71,47.81,47.69,47.77,36438.0,39.2451,39.3274,39.2287,39.2945,36438.0
2016-10-21 14:00:00,47.77,47.77,47.68,47.68,30513.0,39.2945,39.2945,39.2204,39.2204,30513.0
2016-10-21 14:10:00,47.68,47.74,47.68,47.71,19529.0,39.2204,39.2698,39.2204,39.2451,19529.0
2016-10-21 14:20:00,47.71,47.78,47.69,47.77,22161.0,39.2451,39.3027,39.2287,39.2945,22161.0
2016-10-21 14:30:00,47.75,47.77,47.69,47.76,50674.0,39.278,39.2945,39.2287,39.2862,50674.0
2016-10-21 14:40:00,47.75,47.76,47.62,47.63,25559.0,39.278,39.2862,39.1711,39.1793,25559.0
2016-10-21 14:50:00,47.62,47.7,47.61,47.7,22696.0,39.1711,39.2369,39.1629,39.2369,22696.0
2016-10-21 15:00:00,47.7,47.72,47.64,47.65,31306.0,39.2369,39.2533,39.1875,39.1958,31306.0
2016-10-21 15:10:00,47.65,47.69,47.61,47.65,38317.0,39.1958,39.2287,39.1629,39.1958,38317.0
2016-10-21 15:20:00,47.64,47.71,47.62,47.7,42661.0,39.1875,39.2451,39.1711,39.2369,42661.0
2016-10-21 15:30:00,47.7,47.82,47.7,47.81,159670.0,39.2369,39.3356,39.2369,39.3274,159670.0
2016-10-21 15:40:00,47.81,47.91,47.81,47.91,230428.0,39.3274,39.4096,39.3274,39.4096,230428.0
2016-10-21 15:50:00,47.91,47.96,47.85,47.86,323050.0,39.4096,39.4508,39.3603,39.3685,323050.0
2016-10-24 09:30:00,48.31,48.32,47.87,47.94,80685.0,39.7387,39.7469,39.3767,39.4343,80685.0
2016-10-24 09:40:00,47.95,48.12,47.93,48.09,31061.0,39.4425,39.5824,39.4261,39.5577,31061.0
2016-10-24 09:50:00,48.08,48.17,48.04,48.07,49599.0,39.5495,39.6235,39.5166,39.5412,49599.0
2016-10-24 10:00:00,48.07,48.09,47.9,47.92,52758.0,39.5412,39.5577,39.4014,39.4179,52758.0
2016-10-24 10:10:00,47.91,47.92,47.71,47.71,45051.0,39.4096,39.4179,39.2451,39.2451,45051.0
2016-10-24 10:20:00,47.71,47.81,47.7,47.75,23979.0,39.2451,39.3274,39.2369,39.278,23979.0
2016-10-24 10:30:00,47.76,47.92,47.74,47.9,27294.0,39.2862,39.4179,39.2698,39.4014,27294.0
2016-10-24 10:40:00,47.91,47.91,47.78,47.82,25613.0,39.4096,39.4096,39.3027,39.3356,25613.0
2016-10-24 10:50:00,47.81,47.87,47.74,47.86,40869.0,39.3274,39.3767,39.2698,39.3685,40869.0
2016-10-24 11:00:00,47.85,47.9,47.82,47.84,37259.0,39.3603,39.4014,39.3356,39.352,37259.0
2016-10-24 11:10:00,47.84,47.96,47.82,47.93,57051.0,39.352,39.4508,39.3356,39.4261,57051.0
2016-10-24 11:20:00,47.93,47.94,47.83,47.83,28682.0,39.4261,39.4343,39.3438,39.3438,28682.0
2016-10-24 11:30:00,47.84,47.9,47.82,47.88,24161.0,39.352,39.4014,39.3356,39.3849,24161.0
2016-10-24 11:40:00,47.88,47.89,47.79,47.86,36768.0,39.3849,39.3932,39.3109,39.3685,36768.0
2016-10-24 11:50:00,47.87,47.9,47.86,47.88,23805.0,39.3767,39.4014,39.3685,39.3849,23805.0
2016-10-24 12:00:00,47.88,47.95,47.85,47.93,29743.0,39.3849,39.4425,39.3603,39.4261,29743.0
2016-10-24 12:10:00,47.93,47.94,47.81,47.81,21713.0,39.4261,39.4343,39.3274,39.3274,21713.0
2016-10-24 12:20:00,47.82,47.83,47.73,47.75,18262.0,39.3356,39.3438,39.2616,39.278,18262.0
2016-10-24 12:30:00,47.75,47.76,47.63,47.66,27474.0,39.278,39.2862,39.1793,39.204,27474.0
2016-10-24 12:40:00,47.65,47.65,47.58,47.64,19242.0,39.1958,39.1958,39.1382,39.1875,19242.0
2016-10-24 12:50:00,47.65,47.67,47.62,47.66,19055.0,39.1958,39.2122,39.1711,39.204,19055.0
2016-10-24 13:00:00,47.66,47.72,47.66,47.7,25329.0,39.204,39.2533,39.204,39.2369,25329.0
2016-10-24 13:10:00,47.69,47.71,47.63,47.71,15046.0,39.2287,39.2451,39.1793,39.2451,15046.0
2016-10-24 13:20:00,47.7,47.73,47.66,47.71,19912.0,39.2369,39.2616,39.204,39.2451,19912.0
2016-10-24 13:30:00,47.72,47.72,47.63,47.66,16772.0,39.2533,39.2533,39.1793,39.204,16772.0
2016-10-24 13:40:00,47.65,47.69,47.65,47.67,21896.0,39.1958,39.2287,39.1958,39.2122,21896.0
2016-10-24 13:50:00,47.68,47.73,47.64,47.65,33469.0,39.2204,39.2616,39.1875,39.1958,33469.0
2016-10-24 14:00:00,47.66,47.78,47.66,47.77,25098.0,39.204,39.3027,39.204,39.2945,25098.0
2016-10-24 14:10:00,47.77,47.77,47.67,47.71,21021.0,39.2945,39.2945,39.2122,39.2451,21021.0
2016-10-24 14:20:00,47.71,47.74,47.67,47.73,27137.0,39.2451,39.2698,39.2122,39.2616,27137.0
2016-10-24 14:30:00,47.73,47.77,47.71,47.72,20357.0,39.2616,39.2945,39.2451,39.2533,20357.0
2016-10-24 14:40:00,47.71,47.72,47.68,47.7,97369.0,39.2451,39.2533,39.2204,39.2369,97369.0
2016-10-24 14:50:00,47.69,47.75,47.69,47.73,106303.0,39.2287,39.278,39.2287,39.2616,106303.0
2016-10-24 15:00:00,47.73,47.79,47.73,47.78,22498.0,39.2616,39.3109,39.2616,39.3027,22498.0
2016-10-24 15:10:00,47.79,47.83,47.77,47.78,24418.0,39.3109,39.3438,39.2945,39.3027,24418.0
2016-10-24 15:20:00,47.77,47.83,47.77,47.83,22832.0,39.2945,39.3438,39.2945,39.3438,22832.0
2016-10-24 15:30:00,47.82,47.82,47.77,47.8,62780.0,39.3356,39.3356,39.2945,39.3191,62780.0
2016-10-24 15:40:00,47.79,47.8,47.7,47.7,94257.0,39.3109,39.3191,39.2369,39.2369,94257.0
2016-10-24 15:50:00,47.71,47.74,47.68,47.68,144906.0,39.2451,39.2698,39.2204,39.2204,144906.0
2016-10-25 09:30:00,47.97,47.97,47.73,47.88,87294.0,39.459,39.459,39.2616,39.3849,87294.0
2016-10-25 09:40:00,47.84,47.96,47.66,47.77,64512.0,39.352,39.4508,39.204,39.2945,64512.0
2016-10-25 09:50:00,47.76,47.97,47.7,47.84,63434.0,39.2862,39.459,39.2369,39.352,63434.0
2016-10-25 10:00:00,47.83,47.93,47.77,47.82,58167.0,39.3438,39.4261,39.2945,39.3356,58167.0
2016-10-25 10:10:00,47.81,47.82,47.69,47.75,75917.0,39.3274,39.3356,39.2287,39.278,75917.0
2016-10-25 10:20:00,47.76,47.77,47.46,47.49,77807.0,39.2862,39.2945,39.0395,39.0641,77807.0
2016-10-25 10:30:00,47.5,47.55,47.41,47.42,56792.0,39.0724,39.1135,38.9983,39.0066,56792.0
2016-10-25 10:40:00,47.43,47.47,47.29,47.41,121206.0,39.0148,39.0477,38.8996,38.9983,121206.0
2016-10-25 10:50:00,47.42,47.5,47.32,47.48,51213.0,39.0066,39.0724,38.9243,39.0559,51213.0
2016-10-25 11:00:00,47.47,47.62,47.45,47.62,39817.0,39.0477,39.1711,39.0312,39.1711,39817.0
2016-10-25 11:10:00,47.61,47.64,47.55,47.6,43352.0,39.1629,39.1875,39.1135,39.1546,43352.0
2016-10-25 11:20:00,47.59,47.6,47.43,47.53,47395.0,39.1464,39.1546,39.0148,39.097,47395.0
2016-10-25 11:30:00,47.54,47.66,47.52,47.6,46522.0,39.1053,39.204,39.0888,39.1546,46522.0
2016-10-25 11:40:00,47.59,47.64,47.54,47.54,45488.0,39.1464,39.1875,39.1053,39.1053,45488.0
2016-10-25 11:50:00,47.54,47.56,47.51,47.51,34802.0,39.1053,39.1217,39.0806,39.0806,34802.0
2016-10-25 12:00:00,47.51,47.57,47.48,47.5,54244.0,39.0806,39.1299,39.0559,39.0724,54244.0
2016-10-25 12:10:00,47.49,47.54,47.48,47.53,35663.0,39.0641,39.1053,39.0559,39.097,35663.0
2016-10-25 12:20:00,47.53,47.55,47.45,47.48,40163.0,39.097,39.1135,39.0312,39.0559,40163.0
2016-10-25 12:30:00,47.47,47.52,47.4,47.45,30706.0,39.0477,39.0888,38.9901,39.0312,30706.0
2016-10-25 12:40:00,47.45,47.52,47.41,47.48,32512.0,39.0312,39.0888,38.9983,39.0559,32512.0
2016-10-25 12:50:00,47.47,47.47,47.37,47.41,32509.0,39.0477,39.0477,38.9654,38.9983,32509.0
2016-10-25 13:00:00,47.4,47.4,47.3,47.33,44299.0,38.9901,38.9901,38.9079,38.9325,44299.0
2016-10-25 13:10:00,47.33,47.34,47.26,47.29,42629.0,38.9325,38.9408,38.8749,38.8996,42629.0
2016-10-25 13:20:00,47.29,47.32,47.27,47.28,21103.0,38.8996,38.9243,38.8832,38.8914,21103.0
2016-10-25 13:30:00,47.29,47.32,47.26,47.32,44417.0,38.8996,38.9243,38.8749,38.9243,44417.0
2016-10-25 13:40:00,47.31,47.43,47.31,47.41,32655.0,38.9161,39.0148,38.9161,38.9983,32655.0
2016-10-25 13:50:00,47.41,47.43,47.33,47.35,37863.0,38.9983,39.0148,38.9325,38.949,37863.0
2016-10-25 14:00:00,47.35,47.39,47.34,47.38,37612.0,38.949,38.9819,38.9408,38.9737,37612.0
2016-10-25 14:10:00,47.38,47.39,47.33,47.35,29829.0,38.9737,38.9819,38.9325,38.949,29829.0
2016-10-25 14:20:00,47.35,47.35,47.26,47.27,31719.0,38.949,38.949,38.8749,38.8832,31719.0
2016-10-25 14:30:00,47.27,47.3,47.2,47.21,47284.0,38.8832,38.9079,38.8256,38.8338,47284.0
2016-10-25 14:40:00,47.21,47.26,47.21,47.23,26163.0,38.8338,38.8749,38.8338,38.8503,26163.0
2016-10-25 14:50:00,47.22,47.22,47.06,47.07,88137.0,38.842,38.842,38.7104,38.7187,88137.0
2016-10-25 15:00:00,47.07,47.1,47.02,47.03,66551.0,38.7187,38.7433,38.6775,38.6858,66551.0
2016-10-25 15:10:00,47.03,47.03,46.95,46.96,68171.0,38.6858,38.6858,38.62,38.6282,68171.0
2016-10-25 15:20:00,46.96,46.97,46.86,46.96,81681.0,38.6282,38.6364,38.5459,38.6282,81681.0
2016-10-25 15:30:00,46.97,46.99,46.94,46.95,88428.0,38.6364,38.6529,38.6117,38.62,88428.0
2016-10-25 15:40:00,46.95,47.01,46.94,47.0,90589.0,38.62,38.6693,38.6117,38.6611,90589.0
2016-10-25 15:50:00,46.99,47.01,46.96,47.0,151878.0,38.6529,38.6693,38.6282,38.6611,151878.0
2016-10-26 09:30:00,46.96,46.96,46.52,46.85,154399.0,38.6282,38.6282,38.2662,38.5377,154399.0
2016-10-26 09:40:00,46.86,47.18,46.86,47.0,61055.0,38.5459,38.8091,38.5459,38.6611,61055.0
2016-10-26 09:50:00,46.96,47.01,46.88,46.91,38107.0,38.6282,38.6693,38.5624,38.587,38107.0
2016-10-26 10:00:00,46.9,47.1,46.82,47.08,45685.0,38.5788,38.7433,38.513,38.7269,45685.0
2016-10-26 10:10:00,47.07,47.13,46.89,46.91,38914.0,38.7187,38.768,38.5706,38.587,38914.0
2016-10-26 10:20:00,46.91,46.91,46.76,46.85,36090.0,38.587,38.587,38.4637,38.5377,36090.0
2016-10-26 10:30:00,46.85,47.15,46.85,47.07,67179.0,38.5377,38.7845,38.5377,38.7187,67179.0
2016-10-26 10:40:00,47.08,47.11,46.99,47.09,29897.0,38.7269,38.7516,38.6529,38.7351,29897.0
2016-10-26 10:50:00,47.07,47.12,46.96,47.12,25517.0,38.7187,38.7598,38.6282,38.7598,25517.0
2016-10-26 11:00:00,47.11,47.21,47.08,47.16,30364.0,38.7516,38.8338,38.7269,38.7927,30364.0
2016-10-26 11:10:00,47.15,47.23,47.11,47.15,32600.0,38.7845,38.8503,38.7516,38.7845,32600.0
2016-10-26 11:20:00,47.14,47.26,47.14,47.22,36249.0,38.7762,38.8749,38.7762,38.842,36249.0
2016-10-26 11:30:00,47.23,47.28,47.18,47.19,30303.0,38.8503,38.8914,38.8091,38.8174,30303.0
2016-10-26 11:40:00,47.19,47.19,47.07,47.12,37744.0,38.8174,38.8174,38.7187,38.7598,37744.0
2016-10-26 11:50:00,47.12,47.2,47.1,47.18,33089.0,38.7598,38.8256,38.7433,38.8091,33089.0
2016-10-26 12:00:00,47.18,47.21,47.12,47.14,22746.0,38.8091,38.8338,38.7598,38.7762,22746.0
2016-10-26 12:10:00,47.15,47.18,47.13,47.18,21845.0,38.7845,38.8091,38.768,38.8091,21845.0
2016-10-26 12:20:00,47.18,47.29,47.18,47.26,30688.0,38.8091,38.8996,38.8091,38.8749,30688.0
2016-10-26 12:30:00,47.26,47.35,47.25,47.35,26435.0,38.8749,38.949,38.8667,38.949,26435.0
2016-10-26 12:40:00,47.35,47.44,47.33,47.44,59430.0,38.949,39.023,38.9325,39.023,59430.0
2016-10-26 12:50:00,47.43,47.45,47.27,47.29,25253.0,39.0148,39.0312,38.8832,38.8996,25253.0
2016-10-26 13:00:00,47.29,47.34,47.23,47.23,20676.0,38.8996,38.9408,38.8503,38.8503,20676.0
2016-10-26 13:10:00,47.23,47.23,47.15,47.2,21118.0,38.8503,38.8503,38.7845,38.8256,21118.0
2016-10-26 13:20:00,47.2,47.2,47.15,47.2,17265.0,38.8256,38.8256,38.7845,38.8256,17265.0
2016-10-26 13:30:00,47.19,47.24,47.18,47.23,28028.0,38.8174,38.8585,38.8091,38.8503,28028.0
2016-10-26 13:40:00,47.23,47.24,47.15,47.17,18924.0,38.8503,38.8585,38.7845,38.8009,18924.0
2016-10-26 13:50:00,47.17,47.19,47.12,47.17,22880.0,38.8009,38.8174,38.7598,38.8009,22880.0
2016-10-26 14:00:00,47.17,47.22,47.15,47.2,22996.0,38.8009,38.842,38.7845,38.8256,22996.0
2016-10-26 14:10:00,47.19,47.25,47.19,47.19,24213.0,38.8174,38.8667,38.8174,38.8174,24213.0
2016-10-26 14:20:00,47.19,47.24,47.17,47.22,29491.0,38.8174,38.8585,38.8009,38.842,29491.0
2016-10-26 14:30:00,47.21,47.28,47.19,47.26,23000.0,38.8338,38.8914,38.8174,38.8749,23000.0
2016-10-26 14:40:00,47.26,47.29,47.24,47.24,30444.0,38.8749,38.8996,38.8585,38.8585,30444.0
2016-10-26 14:50:00,47.23,47.36,47.22,47.35,26924.0,38.8503,38.9572,38.842,38.949,26924.0
2016-10-26 15:00:00,47.35,47.35,47.3,47.32,25689.0,38.949,38.949,38.9079,38.9243,25689.0
2016-10-26 15:10:00,47.32,47.37,47.31,47.36,31558.0,38.9243,38.9654,38.9161,38.9572,31558.0
2016-10-26 15:20:00,47.37,47.46,47.36,47.43,35179.0,38.9654,39.0395,38.9572,39.0148,35179.0
2016-10-26 15:30:00,47.43,47.44,47.38,47.39,47361.0,39.0148,39.023,38.9737,38.9819,47361.0
2016-10-26 15:40:00,47.39,47.39,47.32,47.33,62659.0,38.9819,38.9819,38.9243,38.9325,62659.0
2016-10-26 15:50:00,47.33,47.37,47.29,47.35,156008.0,38.9325,38.9654,38.8996,38.949,156008.0
2016-10-27 09:30:00,47.32,47.32,46.86,46.92,82531.0,38.9243,38.9243,38.5459,38.5953,82531.0
2016-10-27 09:40:00,46.87,46.97,46.7,46.7,57354.0,38.5541,38.6364,38.4143,38.4143,57354.0
2016-10-27 09:50:00,46.69,46.84,46.65,46.79,40162.0,38.4061,38.5295,38.3732,38.4883,40162.0
2016-10-27 10:00:00,46.81,46.84,46.64,46.75,47366.0,38.5048,38.5295,38.365,38.4554,47366.0
2016-10-27 10:10:00,46.75,46.84,46.61,46.75,61774.0,38.4554,38.5295,38.3403,38.4554,61774.0
2016-10-27 10:20:00,46.74,46.76,46.64,46.75,45606.0,38.4472,38.4637,38.365,38.4554,45606.0
2016-10-27 10:30:00,46.76,46.94,46.74,46.88,44183.0,38.4637,38.6117,38.4472,38.5624,44183.0
2016-10-27 10:40:00,46.89,46.97,46.89,46.93,50308.0,38.5706,38.6364,38.5706,38.6035,50308.0
2016-10-27 10:50:00,46.95,46.97,46.71,46.73,78801.0,38.62,38.6364,38.4225,38.439,78801.0
2016-10-27 11:00:00,46.73,46.87,46.72,46.87,104572.0,38.439,38.5541,38.4308,38.5541,104572.0
2016-10-27 11:10:00,46.88,46.88,46.79,46.8,36294.0,38.5624,38.5624,38.4883,38.4966,36294.0
2016-10-27 11:20:00,46.8,46.85,46.78,46.83,39617.0,38.4966,38.5377,38.4801,38.5212,39617.0
2016-10-27 11:30:00,46.84,46.9,46.76,46.82,33966.0,38.5295,38.5788,38.4637,38.513,33966.0
2016-10-27 11:40:00,46.82,46.88,46.73,46.88,27555.0,38.513,38.5624,38.439,38.5624,27555.0
2016-10-27 11:50:00,46.88,47.15,46.88,47.1,64389.0,38.5624,38.7845,38.5624,38.7433,64389.0
2016-10-27 12:00:00,47.11,47.17,47.09,47.09,68994.0,38.7516,38.8009,38.7351,38.7351,68994.0
2016-10-27 12:10:00,47.09,47.13,46.98,47.04,38426.0,38.7351,38.768,38.6446,38.694,38426.0
2016-10-27 12:20:00,47.03,47.05,46.98,46.98,27422.0,38.6858,38.7022,38.6446,38.6446,27422.0
2016-10-27 12:30:00,46.98,47.04,46.94,46.94,26952.0,38.6446,38.694,38.6117,38.6117,26952.0
2016-10-27 12:40:00,46.95,46.96,46.88,46.91,24239.0,38.62,38.6282,38.5624,38.587,24239.0
2016-10-27 12:50:00,46.91,46.98,46.9,46.98,40280.0,38.587,38.6446,38.5788,38.6446,40280.0
2016-10-27 13:00:00,46.98,46.98,46.86,46.86,57517.0,38.6446,38.6446,38.5459,38.5459,57517.0
2016-10-27 13:10:00,46.86,46.92,46.85,46.87,44830.0,38.5459,38.5953,38.5377,38.5541,44830.0
2016-10-27 13:20:00,46.88,46.88,46.76,46.8,23633.0,38.5624,38.5624,38.4637,38.4966,23633.0
2016-10-27 13:30:00,46.81,46.82,46.75,46.81,27341.0,38.5048,38.513,38.4554,38.5048,27341.0
2016-10-27 13:40:00,46.8,46.82,46.77,46.79,23473.0,38.4966,38.513,38.4719,38.4883,23473.0
2016-10-27 13:50:00,46.8,46.83,46.76,46.79,37550.0,38.4966,38.5212,38.4637,38.4883,37550.0
2016-10-27 14:00:00,46.79,46.85,46.79,46.84,23263.0,38.4883,38.5377,38.4883,38.5295,23263.0
2016-10-27 14:10:00,46.84,46.91,46.81,46.84,29662.0,38.5295,38.587,38.5048,38.5295,29662.0
2016-10-27 14:20:00,46.83,46.91,46.83,46.87,30941.0,38.5212,38.587,38.5212,38.5541,30941.0
2016-10-27 14:30:00,46.86,46.88,46.8,46.83,23151.0,38.5459,38.5624,38.4966,38.5212,23151.0
2016-10-27 14:40:00,46.83,46.89,46.82,46.84,24208.0,38.5212,38.5706,38.513,38.5295,24208.0
2016-10-27 14:50:00,46.85,46.86,46.8,46.83,23280.0,38.5377,38.5459,38.4966,38.5212,23280.0
2016-10-27 15:00:00,46.83,46.84,46.76,46.77,40417.0,38.5212,38.5295,38.4637,38.4719,40417.0
2016-10-27 15:10:00,46.77,46.8,46.67,46.69,47331.0,38.4719,38.4966,38.3896,38.4061,47331.0
2016-10-27 15:20:00,46.69,46.76,46.68,46.75,48550.0,38.4061,38.4637,38.3979,38.4554,48550.0
2016-10-27 15:30:00,46.74,46.75,46.66,46.66,59191.0,38.4472,38.4554,38.3814,38.3814,59191.0
2016-10-27 15:40:00,46.66,46.7,46.63,46.65,129951.0,38.3814,38.4143,38.3567,38.3732,129951.0
2016-10-27 15:50:00,46.65,46.76,46.64,46.74,222081.0,38.3732,38.4637,38.365,38.4472,222081.0
2016-10-28 09:30:00,46.75,47.03,46.64,46.82,64364.0,38.4554,38.6858,38.365,38.513,64364.0
2016-10-28 09:40:00,46.82,46.93,46.79,46.87,30384.0,38.513,38.6035,38.4883,38.5541,30384.0
2016-10-28 09:50:00,46.85,47.09,46.84,47.03,45295.0,38.5377,38.7351,38.5295,38.6858,45295.0
2016-10-28 10:00:00,47.04,47.1,46.92,47.03,63089.0,38.694,38.7433,38.5953,38.6858,63089.0
2016-10-28 10:10:00,47.02,47.25,46.97,47.23,63724.0,38.6775,38.8667,38.6364,38.8503,63724.0
2016-10-28 10:20:00,47.23,47.53,47.23,47.49,95811.0,38.8503,39.097,38.8503,39.0641,95811.0
2016-10-28 10:30:00,47.49,47.61,47.43,47.47,99351.0,39.0641,39.1629,39.0148,39.0477,99351.0
2016-10-28 10:40:00,47.46,47.61,47.45,47.6,38783.0,39.0395,39.1629,39.0312,39.1546,38783.0
2016-10-28 10:50:00,47.6,47.6,47.52,47.57,21049.0,39.1546,39.1546,39.0888,39.1299,21049.0
2016-10-28 11:00:00,47.57,47.65,47.56,47.62,32910.0,39.1299,39.1958,39.1217,39.1711,32910.0
2016-10-28 11:10:00,47.61,47.72,47.61,47.65,84611.0,39.1629,39.2533,39.1629,39.1958,84611.0
2016-10-28 11:20:00,47.65,47.82,47.63,47.8,38542.0,39.1958,39.3356,39.1793,39.3191,38542.0
2016-10-28 11:30:00,47.81,47.86,47.74,47.75,39729.0,39.3274,39.3685,39.2698,39.278,39729.0
2016-10-28 11:40:00,47.75,47.78,47.72,47.76,29305.0,39.278,39.3027,39.2533,39.2862,29305.0
2016-10-28 11:50:00,47.77,47.99,47.76,47.96,119972.0,39.2945,39.4754,39.2862,39.4508,119972.0
2016-10-28 12:00:00,47.97,48.24,47.9,48.13,228154.0,39.459,39.6811,39.4014,39.5906,228154.0
2016-10-28 12:10:00,48.12,48.29,48.1,48.27,99869.0,39.5824,39.7222,39.5659,39.7058,99869.0
2016-10-28 12:20:00,48.27,48.3,48.09,48.09,37005.0,39.7058,39.7304,39.5577,39.5577,37005.0
2016-10-28 12:30:00,48.09,48.11,48.07,48.07,32827.0,39.5577,39.5741,39.5412,39.5412,32827.0
2016-10-28 12:40:00,48.07,48.1,47.9,47.91,41879.0,39.5412,39.5659,39.4014,39.4096,41879.0
2016-10-28 12:50:00,47.91,47.98,47.9,47.9,38349.0,39.4096,39.4672,39.4014,39.4014,38349.0
2016-10-28 13:00:00,47.91,47.97,47.59,47.6,78851.0,39.4096,39.459,39.1464,39.1546,78851.0
2016-10-28 13:10:00,47.62,47.77,47.57,47.73,41094.0,39.1711,39.2945,39.1299,39.2616,41094.0
2016-10-28 13:20:00,47.73,47.82,47.67,47.71,26159.0,39.2616,39.3356,39.2122,39.2451,26159.0
2016-10-28 13:30:00,47.69,47.69,47.5,47.58,36904.0,39.2287,39.2287,39.0724,39.1382,36904.0
2016-10-28 13:40:00,47.58,47.6,47.51,47.54,24324.0,39.1382,39.1546,39.0806,39.1053,24324.0
2016-10-28 13:50:00,47.53,47.56,47.4,47.41,22942.0,39.097,39.1217,38.9901,38.9983,22942.0
2016-10-28 14:00:00,47.43,47.49,47.34,47.37,36382.0,39.0148,39.0641,38.9408,38.9654,36382.0
2016-10-28 14:10:00,47.38,47.42,47.29,47.39,64142.0,38.9737,39.0066,38.8996,38.9819,64142.0
2016-10-28 14:20:00,47.36,47.47,47.36,47.41,36514.0,38.9572,39.0477,38.9572,38.9983,36514.0
2016-10-28 14:30:00,47.41,47.57,47.4,47.49,37743.0,38.9983,39.1299,38.9901,39.0641,37743.0
2016-10-28 14:40:00,47.5,47.51,47.37,47.41,47970.0,39.0724,39.0806,38.9654,38.9983,47970.0
2016-10-28 14:50:00,47.41,47.64,47.4,47.62,34817.0,38.9983,39.1875,38.9901,39.1711,34817.0
2016-10-28 15:00:00,47.62,47.63,47.56,47.58,29571.0,39.1711,39.1793,39.1217,39.1382,29571.0
2016-10-28 15:10:00,47.58,47.58,47.51,47.55,37592.0,39.1382,39.1382,39.0806,39.1135,37592.0
2016-10-28 15:20:00,47.55,47.76,47.55,47.7,45045.0,39.1135,39.2862,39.1135,39.2369,45045.0
2016-10-28 15:30:00,47.69,47.71,47.56,47.58,72300.0,39.2287,39.2451,39.1217,39.1382,72300.0
2016-10-28 15:40:00,47.58,47.66,47.56,47.65,116460.0,39.1382,39.204,39.1217,39.1958,116460.0
2016-10-28 15:50:00,47.65,47.68,47.58,47.61,175560.0,39.1958,39.2204,39.1382,39.1629,175560.0
2016-10-31 09:30:00,47.87,48.09,47.68,47.85,62740.0,39.3767,39.5577,39.2204,39.3603,62740.0
2016-10-31 09:40:00,47.84,48.03,47.8,48.0,34222.0,39.352,39.5083,39.3191,39.4837,34222.0
2016-10-31 09:50:00,47.99,48.1,47.95,47.99,32157.0,39.4754,39.5659,39.4425,39.4754,32157.0
2016-10-31 10:00:00,47.99,48.03,47.94,48.03,31823.0,39.4754,39.5083,39.4343,39.5083,31823.0
2016-10-31 10:10:00,48.02,48.19,48.0,48.15,40753.0,39.5001,39.6399,39.4837,39.607,40753.0
2016-10-31 10:20:00,48.15,48.22,48.1,48.15,32908.0,39.607,39.6646,39.5659,39.607,32908.0
2016-10-31 10:30:00,48.14,48.14,47.91,47.91,37542.0,39.5988,39.5988,39.4096,39.4096,37542.0
2016-10-31 10:40:00,47.9,48.0,47.86,47.98,38515.0,39.4014,39.4837,39.3685,39.4672,38515.0
2016-10-31 10:50:00,47.98,48.05,47.88,47.91,36333.0,39.4672,39.5248,39.3849,39.4096,36333.0
2016-10-31 11:00:00,47.91,48.04,47.88,48.04,39813.0,39.4096,39.5166,39.3849,39.5166,39813.0
2016-10-31 11:10:00,48.03,48.15,47.99,48.15,50919.0,39.5083,39.607,39.4754,39.607,50919.0
2016-10-31 11:20:00,48.15,48.25,48.14,48.21,35381.0,39.607,39.6893,39.5988,39.6564,35381.0
2016-10-31 11:30:00,48.22,48.27,48.11,48.12,28645.0,39.6646,39.7058,39.5741,39.5824,28645.0
2016-10-31 11:40:00,48.11,48.11,48.0,48.04,26433.0,39.5741,39.5741,39.4837,39.5166,26433.0
2016-10-31 11:50:00,48.04,48.25,48.0,48.22,39731.0,39.5166,39.6893,39.4837,39.6646,39731.0
2016-10-31 12:00:00,48.22,48.27,48.19,48.25,31603.0,39.6646,39.7058,39.6399,39.6893,31603.0
2016-10-31 12:10:00,48.24,48.38,48.24,48.36,43934.0,39.6811,39.7962,39.6811,39.7798,43934.0
2016-10-31 12:20:00,48.37,48.48,48.36,48.44,53341.0,39.788,39.8785,39.7798,39.8456,53341.0
2016-10-31 12:30:00,48.44,48.49,48.41,48.48,54872.0,39.8456,39.8867,39.8209,39.8785,54872.0
2016-10-31 12:40:00,48.48,48.51,48.43,48.47,33184.0,39.8785,39.9032,39.8374,39.8703,33184.0
2016-10-31 12:50:00,48.47,48.48,48.39,48.39,27573.0,39.8703,39.8785,39.8045,39.8045,27573.0
2016-10-31 13:00:00,48.38,48.39,48.34,48.35,32882.0,39.7962,39.8045,39.7633,39.7716,32882.0
2016-10-31 13:10:00,48.34,48.42,48.31,48.4,43601.0,39.7633,39.8291,39.7387,39.8127,43601.0
2016-10-31 13:20:00,48.41,48.46,48.38,48.45,45508.0,39.8209,39.862,39.7962,39.8538,45508.0
2016-10-31 13:30:00,48.44,48.49,48.4,48.48,41352.0,39.8456,39.8867,39.8127,39.8785,41352.0
2016-10-31 13:40:00,48.48,48.6,48.48,48.59,47623.0,39.8785,39.9772,39.8785,39.969,47623.0
2016-10-31 13:50:00,48.59,48.59,48.54,48.55,39929.0,39.969,39.969,39.9278,39.9361,39929.0
2016-10-31 14:00:00,48.55,48.65,48.54,48.62,61209.0,39.9361,40.0183,39.9278,39.9937,61209.0
2016-10-31 14:10:00,48.62,48.63,48.51,48.52,65510.0,39.9937,40.0019,39.9032,39.9114,65510.0
2016-10-31 14:20:00,48.52,48.56,48.49,48.54,51737.0,39.9114,39.9443,39.8867,39.9278,51737.0
2016-10-31 14:30:00,48.54,48.63,48.53,48.61,53265.0,39.9278,40.0019,39.9196,39.9854,53265.0
2016-10-31 14:40:00,48.62,48.64,48.55,48.63,51263.0,39.9937,40.0101,39.9361,40.0019,51263.0
2016-10-31 14:50:00,48.62,48.66,48.59,48.66,54661.0,39.9937,40.0266,39.969,40.0266,54661.0
2016-10-31 15:00:00,48.65,48.71,48.63,48.68,73831.0,40.0183,40.0677,40.0019,40.043,73831.0
2016-10-31 15:10:00,48.69,48.74,48.67,48.68,73013.0,40.0512,40.0924,40.0348,40.043,73013.0
2016-10-31 15:20:00,48.69,48.77,48.67,48.76,66993.0,40.0512,40.117,40.0348,40.1088,66993.0
2016-10-31 15:30:00,48.76,48.89,48.75,48.87,124379.0,40.1088,40.2157,40.1006,40.1993,124379.0
2016-10-31 15:40:00,48.87,48.91,48.8,48.9,157827.0,40.1993,40.2322,40.1417,40.224,157827.0
2016-10-31 15:50:00,48.89,48.95,48.84,48.85,361709.0,40.2157,40.2651,40.1746,40.1828,361709.0
2016-11-01 09:30:00,49.14,49.29,49.04,49.14,98389.0,40.4214,40.5448,40.3391,40.4214,98389.0
2016-11-01 09:40:00,49.14,49.17,48.92,48.99,83105.0,40.4214,40.4461,40.2404,40.298,83105.0
2016-11-01 09:50:00,49.0,49.12,48.91,48.91,83054.0,40.3062,40.4049,40.2322,40.2322,83054.0
2016-11-01 10:00:00,48.94,48.99,48.8,48.84,67051.0,40.2569,40.298,40.1417,40.1746,67051.0
2016-11-01 10:10:00,48.84,49.02,48.83,48.91,80313.0,40.1746,40.3227,40.1664,40.2322,80313.0
2016-11-01 10:20:00,48.9,49.0,48.85,48.86,58462.0,40.224,40.3062,40.1828,40.1911,58462.0
2016-11-01 10:30:00,48.86,48.92,48.79,48.81,73796.0,40.1911,40.2404,40.1335,40.1499,73796.0
2016-11-01 10:40:00,48.8,48.87,48.75,48.75,52460.0,40.1417,40.1993,40.1006,40.1006,52460.0
2016-11-01 10:50:00,48.73,48.86,48.64,48.84,129081.0,40.0841,40.1911,40.0101,40.1746,129081.0
2016-11-01 11:00:00,48.84,48.85,48.76,48.78,54510.0,40.1746,40.1828,40.1088,40.1253,54510.0
2016-11-01 11:10:00,48.78,48.83,48.7,48.8,175313.0,40.1253,40.1664,40.0595,40.1417,175313.0
2016-11-01 11:20:00,48.8,48.81,48.63,48.64,43271.0,40.1417,40.1499,40.0019,40.0101,43271.0
2016-11-01 11:30:00,48.63,48.65,48.47,48.47,27416.0,40.0019,40.0183,39.8703,39.8703,27416.0
2016-11-01 11:40:00,48.47,48.55,48.39,48.39,33802.0,39.8703,39.9361,39.8045,39.8045,33802.0
2016-11-01 11:50:00,48.39,48.44,48.34,48.4,70691.0,39.8045,39.8456,39.7633,39.8127,70691.0
2016-11-01 12:00:00,48.39,48.45,48.26,48.26,27414.0,39.8045,39.8538,39.6975,39.6975,27414.0
2016-11-01 12:10:00,48.26,48.36,48.21,48.33,56092.0,39.6975,39.7798,39.6564,39.7551,56092.0
2016-11-01 12:20:00,48.33,48.34,48.19,48.19,51869.0,39.7551,39.7633,39.6399,39.6399,51869.0
2016-11-01 12:30:00,48.17,48.22,48.15,48.17,23237.0,39.6235,39.6646,39.607,39.6235,23237.0
2016-11-01 12:40:00,48.16,48.16,48.06,48.08,30463.0,39.6153,39.6153,39.533,39.5495,30463.0
2016-11-01 12:50:00,48.07,48.13,48.05,48.11,33126.0,39.5412,39.5906,39.5248,39.5741,33126.0
2016-11-01 13:00:00,48.11,48.15,47.98,47.99,30065.0,39.5741,39.607,39.4672,39.4754,30065.0
2016-11-01 13:10:00,47.98,47.98,47.79,47.82,53005.0,39.4672,39.4672,39.3109,39.3356,53005.0
2016-11-01 13:20:00,47.81,47.87,47.75,47.81,35809.0,39.3274,39.3767,39.278,39.3274,35809.0
2016-11-01 13:30:00,47.8,47.86,47.78,47.83,54846.0,39.3191,39.3685,39.3027,39.3438,54846.0
2016-11-01 13:40:00,47.83,47.85,47.81,47.83,62475.0,39.3438,39.3603,39.3274,39.3438,62475.0
2016-11-01 13:50:00,47.84,47.85,47.76,47.79,45595.0,39.352,39.3603,39.2862,39.3109,45595.0
2016-11-01 14:00:00,47.79,47.84,47.71,47.76,50342.0,39.3109,39.352,39.2451,39.2862,50342.0
2016-11-01 14:10:00,47.76,47.79,47.53,47.55,68746.0,39.2862,39.3109,39.097,39.1135,68746.0
2016-11-01 14:20:00,47.56,47.79,47.55,47.75,59595.0,39.1217,39.3109,39.1135,39.278,59595.0
2016-11-01 14:30:00,47.75,47.79,47.7,47.71,83773.0,39.278,39.3109,39.2369,39.2451,83773.0
2016-11-01 14:40:00,47.71,47.73,47.6,47.62,50686.0,39.2451,39.2616,39.1546,39.1711,50686.0
2016-11-01 14:50:00,47.62,47.74,47.61,47.67,48617.0,39.1711,39.2698,39.1629,39.2122,48617.0
2016-11-01 15:00:00,47.66,47.76,47.63,47.75,51207.0,39.204,39.2862,39.1793,39.278,51207.0
2016-11-01 15:10:00,47.75,47.9,47.66,47.89,114634.0,39.278,39.4014,39.204,39.3932,114634.0
2016-11-01 15:20:00,47.89,47.89,47.8,47.87,60673.0,39.3932,39.3932,39.3191,39.3767,60673.0
2016-11-01 15:30:00,47.87,47.97,47.86,47.97,110076.0,39.3767,39.459,39.3685,39.459,110076.0
2016-11-01 15:40:00,47.97,47.97,47.86,47.96,224115.0,39.459,39.459,39.3685,39.4508,224115.0
2016-11-01 15:50:00,47.95,47.97,47.81,47.84,316703.0,39.4425,39.459,39.3274,39.352,316703.0
2016-11-02 09:30:00,47.78,48.43,47.59,48.31,87169.0,39.3027,39.8374,39.1464,39.7387,87169.0
2016-11-02 09:40:00,48.32,48.99,48.31,48.7,175220.0,39.7469,40.298,39.7387,40.0595,175220.0
2016-11-02 09:50:00,48.69,48.84,48.55,48.55,94177.0,40.0512,40.1746,39.9361,39.9361,94177.0
2016-11-02 10:00:00,48.56,48.86,48.54,48.77,61926.0,39.9443,40.1911,39.9278,40.117,61926.0
2016-11-02 10:10:00,48.77,48.84,48.76,48.82,67122.0,40.117,40.1746,40.1088,40.1582,67122.0
2016-11-02 10:20:00,48.82,48.82,48.63,48.66,47327.0,40.1582,40.1582,40.0019,40.0266,47327.0
2016-11-02 10:30:00,48.65,48.65,48.24,48.36,62630.0,40.0183,40.0183,39.6811,39.7798,62630.0
2016-11-02 10:40:00,48.37,48.47,48.31,48.33,39317.0,39.788,39.8703,39.7387,39.7551,39317.0
2016-11-02 10:50:00,48.32,48.36,48.27,48.36,27019.0,39.7469,39.7798,39.7058,39.7798,27019.0
2016-11-02 11:00:00,48.37,48.49,48.32,48.45,62057.0,39.788,39.8867,39.7469,39.8538,62057.0
2016-11-02 11:10:00,48.44,48.6,48.42,48.52,28139.0,39.8456,39.9772,39.8291,39.9114,28139.0
2016-11-02 11:20:00,48.52,48.65,48.47,48.5,30450.0,39.9114,40.0183,39.8703,39.8949,30450.0
2016-11-02 11:30:00,48.5,48.55,48.45,48.52,82034.0,39.8949,39.9361,39.8538,39.9114,82034.0
2016-11-02 11:40:00,48.52,48.66,48.52,48.62,36326.0,39.9114,40.0266,39.9114,39.9937,36326.0
2016-11-02 11:50:00,48.62,48.65,48.53,48.55,38808.0,39.9937,40.0183,39.9196,39.9361,38808.0
2016-11-02 12:00:00,48.55,48.64,48.54,48.64,30283.0,39.9361,40.0101,39.9278,40.0101,30283.0
2016-11-02 12:10:00,48.62,48.66,48.57,48.63,21711.0,39.9937,40.0266,39.9525,40.0019,21711.0
2016-11-02 12:20:00,48.62,48.62,48.53,48.53,20677.0,39.9937,39.9937,39.9196,39.9196,20677.0
2016-11-02 12:30:00,48.53,48.53,48.47,48.49,20225.0,39.9196,39.9196,39.8703,39.8867,20225.0
2016-11-02 12:40:00,48.5,48.53,48.45,48.52,25285.0,39.8949,39.9196,39.8538,39.9114,25285.0
2016-11-02 12:50:00,48.52,48.53,48.47,48.5,26286.0,39.9114,39.9196,39.8703,39.8949,26286.0
2016-11-02 13:00:00,48.5,48.52,48.42,48.45,33191.0,39.8949,39.9114,39.8291,39.8538,33191.0
2016-11-02 13:10:00,48.45,48.45,48.38,48.41,51602.0,39.8538,39.8538,39.7962,39.8209,51602.0
2016-11-02 13:20:00,48.4,48.49,48.4,48.46,21810.0,39.8127,39.8867,39.8127,39.862,21810.0
2016-11-02 13:30:00,48.46,48.52,48.44,48.45,21529.0,39.862,39.9114,39.8456,39.8538,21529.0
2016-11-02 13:40:00,48.45,48.49,48.42,48.43,25365.0,39.8538,39.8867,39.8291,39.8374,25365.0
2016-11-02 13:50:00,48.43,48.52,48.4,48.51,33688.0,39.8374,39.9114,39.8127,39.9032,33688.0
2016-11-02 14:00:00,48.5,48.53,48.35,48.39,77202.0,39.8949,39.9196,39.7716,39.8045,77202.0
2016-11-02 14:10:00,48.4,48.63,48.37,48.59,106243.0,39.8127,40.0019,39.788,39.969,106243.0
2016-11-02 14:20:00,48.59,48.73,48.57,48.65,72465.0,39.969,40.0841,39.9525,40.0183,72465.0
2016-11-02 14:30:00,48.64,48.68,48.57,48.62,102381.0,40.0101,40.043,39.9525,39.9937,102381.0
2016-11-02 14:40:00,48.63,48.65,48.48,48.5,43321.0,40.0019,40.0183,39.8785,39.8949,43321.0
2016-11-02 14:50:00,48.49,48.53,48.42,48.42,41939.0,39.8867,39.9196,39.8291,39.8291,41939.0
2016-11-02 15:00:00,48.42,48.42,48.33,48.38,60609.0,39.8291,39.8291,39.7551,39.7962,60609.0
2016-11-02 15:10:00,48.38,48.4,48.32,48.33,55355.0,39.7962,39.8127,39.7469,39.7551,55355.0
2016-11-02 15:20:00,48.33,48.41,48.31,48.37,62926.0,39.7551,39.8209,39.7387,39.788,62926.0
2016-11-02 15:30:00,48.36,48.38,48.28,48.28,69923.0,39.7798,39.7962,39.714,39.714,69923.0
2016-11-02 15:40:00,48.29,48.3,48.2,48.25,97577.0,39.7222,39.7304,39.6482,39.6893,97577.0
2016-11-02 15:50:00,48.24,48.29,48.13,48.16,202391.0,39.6811,39.7222,39.5906,39.6153,202391.0
2016-11-03 09:30:00,48.25,48.71,48.23,48.67,51417.0,39.6893,40.0677,39.6728,40.0348,51417.0
2016-11-03 09:40:00,48.66,48.81,48.64,48.77,42441.0,40.0266,40.1499,40.0101,40.117,42441.0
2016-11-03 09:50:00,48.75,48.75,48.56,48.63,24410.0,40.1006,40.1006,39.9443,40.0019,24410.0
2016-11-03 10:00:00,48.61,48.67,48.47,48.58,53181.0,39.9854,40.0348,39.8703,39.9608,53181.0
2016-11-03 10:10:00,48.61,48.61,48.47,48.56,45221.0,39.9854,39.9854,39.8703,39.9443,45221.0
2016-11-03 10:20:00,48.56,48.63,48.43,48.59,82589.0,39.9443,40.0019,39.8374,39.969,82589.0
2016-11-03 10:30:00,48.6,48.69,48.5,48.64,30308.0,39.9772,40.0512,39.8949,40.0101,30308.0
2016-11-03 10:40:00,48.64,48.82,48.6,48.77,35943.0,40.0101,40.1582,39.9772,40.117,35943.0
2016-11-03 10:50:00,48.78,48.82,48.73,48.76,57491.0,40.1253,40.1582,40.0841,40.1088,57491.0
2016-11-03 11:00:00,48.76,48.81,48.68,48.79,26551.0,40.1088,40.1499,40.043,40.1335,26551.0
2016-11-03 11:10:00,48.8,48.85,48.73,48.85,27358.0,40.1417,40.1828,40.0841,40.1828,27358.0
2016-11-03 11:20:00,48.88,48.94,48.79,48.91,27540.0,40.2075,40.2569,40.1335,40.2322,27540.0
2016-11-03 11:30:00,48.89,49.03,48.88,48.93,27166.0,40.2157,40.3309,40.2075,40.2487,27166.0
2016-11-03 11:40:00,48.93,48.93,48.78,48.84,52509.0,40.2487,40.2487,40.1253,40.1746,52509.0
2016-11-03 11:50:00,48.84,48.88,48.77,48.84,38979.0,40.1746,40.2075,40.117,40.1746,38979.0
2016-11-03 12:00:00,48.82,48.85,48.78,48.82,39672.0,40.1582,40.1828,40.1253,40.1582,39672.0
2016-11-03 12:10:00,48.82,48.85,48.77,48.78,63274.0,40.1582,40.1828,40.117,40.1253,63274.0
2016-11-03 12:20:00,48.78,48.78,48.65,48.68,27319.0,40.1253,40.1253,40.0183,40.043,27319.0
2016-11-03 12:30:00,48.68,48.75,48.61,48.63,33503.0,40.043,40.1006,39.9854,40.0019,33503.0
2016-11-03 12:40:00,48.64,48.65,48.51,48.55,56718.0,40.0101,40.0183,39.9032,39.9361,56718.0
2016-11-03 12:50:00,48.56,48.65,48.55,48.6,28974.0,39.9443,40.0183,39.9361,39.9772,28974.0
2016-11-03 13:00:00,48.6,48.67,48.59,48.66,18379.0,39.9772,40.0348,39.969,40.0266,18379.0
2016-11-03 13:10:00,48.67,48.7,48.65,48.69,15876.0,40.0348,40.0595,40.0183,40.0512,15876.0
2016-11-03 13:20:00,48.69,48.75,48.65,48.66,21409.0,40.0512,40.1006,40.0183,40.0266,21409.0
2016-11-03 13:30:00,48.68,48.68,48.63,48.67,23565.0,40.043,40.043,40.0019,40.0348,23565.0
2016-11-03 13:40:00,48.67,48.73,48.66,48.69,23881.0,40.0348,40.0841,40.0266,40.0512,23881.0
2016-11-03 13:50:00,48.69,48.71,48.61,48.65,27652.0,40.0512,40.0677,39.9854,40.0183,27652.0
2016-11-03 14:00:00,48.65,48.79,48.64,48.78,38275.0,40.0183,40.1335,40.0101,40.1253,38275.0
2016-11-03 14:10:00,48.77,48.89,48.77,48.85,41014.0,40.117,40.2157,40.117,40.1828,41014.0
2016-11-03 14:20:00,48.85,48.89,48.79,48.85,43276.0,40.1828,40.2157,40.1335,40.1828,43276.0
2016-11-03 14:30:00,48.85,48.88,48.81,48.81,31808.0,40.1828,40.2075,40.1499,40.1499,31808.0
2016-11-03 14:40:00,48.81,48.83,48.74,48.78,37294.0,40.1499,40.1664,40.0924,40.1253,37294.0
2016-11-03 14:50:00,48.79,48.8,48.72,48.75,58211.0,40.1335,40.1417,40.0759,40.1006,58211.0
2016-11-03 15:00:00,48.76,48.77,48.72,48.74,30039.0,40.1088,40.117,40.0759,40.0924,30039.0
2016-11-03 15:10:00,48.74,48.81,48.72,48.75,34214.0,40.0924,40.1499,40.0759,40.1006,34214.0
2016-11-03 15:20:00,48.74,48.77,48.73,48.74,29197.0,40.0924,40.117,40.0841,40.0924,29197.0
2016-11-03 15:30:00,48.73,48.77,48.67,48.72,65422.0,40.0841,40.117,40.0348,40.0759,65422.0
2016-11-03 15:40:00,48.71,48.74,48.64,48.68,89731.0,40.0677,40.0924,40.0101,40.043,89731.0
2016-11-03 15:50:00,48.68,48.82,48.68,48.78,138502.0,40.043,40.1582,40.043,40.1253,138502.0
2016-11-04 09:30:00,48.74,48.98,48.62,48.98,51328.0,40.0924,40.2898,39.9937,40.2898,51328.0
2016-11-04 09:40:00,48.97,49.26,48.88,49.25,66042.0,40.2816,40.5201,40.2075,40.5119,66042.0
2016-11-04 09:50:00,49.22,49.3,49.16,49.22,117011.0,40.4872,40.553,40.4378,40.4872,117011.0
2016-11-04 10:00:00,49.21,49.45,49.21,49.4,153398.0,40.479,40.6764,40.479,40.6353,153398.0
2016-11-04 10:10:00,49.4,49.4,49.32,49.38,102322.0,40.6353,40.6353,40.5695,40.6188,102322.0
2016-11-04 10:20:00,49.38,49.56,49.34,49.55,98305.0,40.6188,40.7669,40.5859,40.7586,98305.0
2016-11-04 10:30:00,49.55,49.82,49.55,49.8,100831.0,40.7586,40.9807,40.7586,40.9643,100831.0
2016-11-04 10:40:00,49.79,49.88,49.78,49.83,81115.0,40.9561,41.0301,40.9478,40.989,81115.0
2016-11-04 10:50:00,49.84,49.89,49.71,49.76,82542.0,40.9972,41.0383,40.8903,40.9314,82542.0
2016-11-04 11:00:00,49.76,49.91,49.68,49.68,57903.0,40.9314,41.0548,40.8656,40.8656,57903.0
2016-11-04 11:10:00,49.68,49.87,49.66,49.74,44985.0,40.8656,41.0219,40.8491,40.9149,44985.0
2016-11-04 11:20:00,49.75,49.85,49.75,49.78,51026.0,40.9232,41.0054,40.9232,40.9478,51026.0
2016-11-04 11:30:00,49.78,49.82,49.71,49.79,55081.0,40.9478,40.9807,40.8903,40.9561,55081.0
2016-11-04 11:40:00,49.79,49.86,49.74,49.84,45302.0,40.9561,41.0136,40.9149,40.9972,45302.0
2016-11-04 11:50:00,49.83,49.94,49.82,49.9,81415.0,40.989,41.0795,40.9807,41.0466,81415.0
2016-11-04 12:00:00,49.9,50.01,49.89,50.01,68689.0,41.0466,41.137,41.0383,41.137,68689.0
2016-11-04 12:10:00,50.0,50.22,49.98,50.18,57723.0,41.1288,41.3098,41.1124,41.2769,57723.0
2016-11-04 12:20:00,50.15,50.21,50.05,50.09,34786.0,41.2522,41.3015,41.1699,41.2028,34786.0
2016-11-04 12:30:00,50.1,50.13,50.01,50.02,34141.0,41.2111,41.2357,41.137,41.1453,34141.0
2016-11-04 12:40:00,50.02,50.02,49.88,49.96,18085.0,41.1453,41.1453,41.0301,41.0959,18085.0
2016-11-04 12:50:00,49.97,49.99,49.91,49.93,22541.0,41.1041,41.1206,41.0548,41.0712,22541.0
2016-11-04 13:00:00,49.93,50.01,49.89,49.93,27623.0,41.0712,41.137,41.0383,41.0712,27623.0
2016-11-04 13:10:00,49.94,50.0,49.86,49.93,25057.0,41.0795,41.1288,41.0136,41.0712,25057.0
2016-11-04 13:20:00,49.93,50.0,49.92,49.99,27756.0,41.0712,41.1288,41.063,41.1206,27756.0
2016-11-04 13:30:00,49.98,50.16,49.95,50.07,60455.0,41.1124,41.2604,41.0877,41.1864,60455.0
2016-11-04 13:40:00,50.07,50.12,50.04,50.08,29272.0,41.1864,41.2275,41.1617,41.1946,29272.0
2016-11-04 13:50:00,50.09,50.18,50.09,50.14,43918.0,41.2028,41.2769,41.2028,41.244,43918.0
2016-11-04 14:00:00,50.13,50.2,50.1,50.19,56255.0,41.2357,41.2933,41.2111,41.2851,56255.0
2016-11-04 14:10:00,50.19,50.42,50.17,50.36,78173.0,41.2851,41.4743,41.2686,41.4249,78173.0
2016-11-04 14:20:00,50.35,50.35,50.24,50.32,50874.0,41.4167,41.4167,41.3262,41.392,50874.0
2016-11-04 14:30:00,50.33,50.33,50.2,50.22,43652.0,41.4003,41.4003,41.2933,41.3098,43652.0
2016-11-04 14:40:00,50.22,50.23,50.14,50.15,42599.0,41.3098,41.318,41.244,41.2522,42599.0
2016-11-04 14:50:00,50.16,50.19,50.13,50.15,51939.0,41.2604,41.2851,41.2357,41.2522,51939.0
2016-11-04 15:00:00,50.15,50.17,50.11,50.16,76391.0,41.2522,41.2686,41.2193,41.2604,76391.0
2016-11-04 15:10:00,50.16,50.26,50.14,50.16,48631.0,41.2604,41.3427,41.244,41.2604,48631.0
2016-11-04 15:20:00,50.15,50.16,50.06,50.08,58569.0,41.2522,41.2604,41.1782,41.1946,58569.0
2016-11-04 15:30:00,50.08,50.11,49.97,50.03,104606.0,41.1946,41.2193,41.1041,41.1535,104606.0
2016-11-04 15:40:00,50.02,50.05,49.93,49.98,163220.0,41.1453,41.1699,41.0712,41.1124,163220.0
2016-11-04 15:50:00,49.98,49.98,49.9,49.95,323105.0,41.1124,41.1124,41.0466,41.0877,323105.0
2016-11-07 09:30:00,50.85,51.27,50.79,51.23,128410.0,41.828,42.1735,41.7786,42.1406,128410.0
2016-11-07 09:40:00,51.23,51.39,51.16,51.31,122483.0,42.1406,42.2722,42.083,42.2064,122483.0
2016-11-07 09:50:00,51.32,51.44,51.32,51.38,93117.0,42.2146,42.3133,42.2146,42.264,93117.0
2016-11-07 10:00:00,51.39,51.48,51.34,51.48,126044.0,42.2722,42.3462,42.2311,42.3462,126044.0
2016-11-07 10:10:00,51.47,51.54,51.35,51.41,128388.0,42.338,42.3956,42.2393,42.2886,128388.0
2016-11-07 10:20:00,51.41,51.5,51.29,51.32,81694.0,42.2886,42.3627,42.1899,42.2146,81694.0
2016-11-07 10:30:00,51.33,51.49,51.31,51.39,85693.0,42.2228,42.3544,42.2064,42.2722,85693.0
2016-11-07 10:40:00,51.38,51.43,51.34,51.39,89827.0,42.264,42.3051,42.2311,42.2722,89827.0
2016-11-07 10:50:00,51.39,51.39,51.29,51.36,70384.0,42.2722,42.2722,42.1899,42.2475,70384.0
2016-11-07 11:00:00,51.35,51.36,51.25,51.26,53808.0,42.2393,42.2475,42.157,42.1653,53808.0
2016-11-07 11:10:00,51.27,51.27,51.0,51.03,64046.0,42.1735,42.1735,41.9514,41.9761,64046.0
2016-11-07 11:20:00,51.02,51.13,51.0,51.09,51756.0,41.9678,42.0583,41.9514,42.0254,51756.0
2016-11-07 11:30:00,51.09,51.09,50.9,50.9,61037.0,42.0254,42.0254,41.8691,41.8691,61037.0
2016-11-07 11:40:00,50.89,51.05,50.88,50.99,46122.0,41.8609,41.9925,41.8527,41.9432,46122.0
2016-11-07 11:50:00,50.99,51.05,50.91,51.05,56358.0,41.9432,41.9925,41.8774,41.9925,56358.0
2016-11-07 12:00:00,51.06,51.17,51.05,51.09,55250.0,42.0007,42.0912,41.9925,42.0254,55250.0
2016-11-07 12:10:00,51.09,51.09,50.99,50.99,43630.0,42.0254,42.0254,41.9432,41.9432,43630.0
2016-11-07 12:20:00,50.99,51.02,50.88,50.92,35161.0,41.9432,41.9678,41.8527,41.8856,35161.0
2016-11-07 12:30:00,50.93,51.01,50.88,51.0,68583.0,41.8938,41.9596,41.8527,41.9514,68583.0
2016-11-07 12:40:00,51.0,51.06,50.98,51.04,39722.0,41.9514,42.0007,41.9349,41.9843,39722.0
2016-11-07 12:50:00,51.04,51.14,51.04,51.13,43075.0,41.9843,42.0665,41.9843,42.0583,43075.0
2016-11-07 13:00:00,51.14,51.16,51.07,51.09,55560.0,42.0665,42.083,42.009,42.0254,55560.0
2016-11-07 13:10:00,51.08,51.08,50.99,51.0,34238.0,42.0172,42.0172,41.9432,41.9514,34238.0
2016-11-07 13:20:00,50.99,51.0,50.92,50.93,33357.0,41.9432,41.9514,41.8856,41.8938,33357.0
2016-11-07 13:30:00,50.94,51.02,50.93,50.94,34384.0,41.902,41.9678,41.8938,41.902,34384.0
2016-11-07 13:40:00,50.95,50.99,50.93,50.97,27127.0,41.9103,41.9432,41.8938,41.9267,27127.0
2016-11-07 13:50:00,50.98,51.07,50.97,51.06,41031.0,41.9349,42.009,41.9267,42.0007,41031.0
2016-11-07 14:00:00,51.05,51.05,50.95,50.98,43764.0,41.9925,41.9925,41.9103,41.9349,43764.0
2016-11-07 14:10:00,50.98,51.15,50.94,51.14,71387.0,41.9349,42.0748,41.902,42.0665,71387.0
2016-11-07 14:20:00,51.13,51.28,51.1,51.25,62394.0,42.0583,42.1817,42.0336,42.157,62394.0
2016-11-07 14:30:00,51.26,51.36,51.2,51.33,73860.0,42.1653,42.2475,42.1159,42.2228,73860.0
2016-11-07 14:40:00,51.33,51.33,51.19,51.3,89035.0,42.2228,42.2228,42.1077,42.1982,89035.0
2016-11-07 14:50:00,51.3,51.37,51.29,51.32,83650.0,42.1982,42.2557,42.1899,42.2146,83650.0
2016-11-07 15:00:00,51.31,51.44,51.29,51.32,84943.0,42.2064,42.3133,42.1899,42.2146,84943.0
2016-11-07 15:10:00,51.32,51.38,51.29,51.36,66519.0,42.2146,42.264,42.1899,42.2475,66519.0
2016-11-07 15:20:00,51.35,51.38,51.25,51.25,73430.0,42.2393,42.264,42.157,42.157,73430.0
2016-11-07 15:30:00,51.27,51.29,51.19,51.28,116182.0,42.1735,42.1899,42.1077,42.1817,116182.0
2016-11-07 15:40:00,51.28,51.31,51.21,51.29,164733.0,42.1817,42.2064,42.1241,42.1899,164733.0
2016-11-07 15:50:00,51.29,51.36,51.28,51.34,260503.0,42.1899,42.2475,42.1817,42.2311,260503.0
2016-11-08 09:30:00,50.91,51.17,50.59,51.15,98538.0,41.8774,42.0912,41.6141,42.0748,98538.0
2016-11-08 09:40:00,51.12,51.32,51.01,51.1,34044.0,42.0501,42.2146,41.9596,42.0336,34044.0
2016-11-08 09:50:00,51.09,51.16,51.03,51.1,50309.0,42.0254,42.083,41.9761,42.0336,50309.0
2016-11-08 10:00:00,51.1,51.23,51.08,51.09,39824.0,42.0336,42.1406,42.0172,42.0254,39824.0
2016-11-08 10:10:00,51.09,51.45,51.07,51.45,44117.0,42.0254,42.3215,42.009,42.3215,44117.0
2016-11-08 10:20:00,51.45,51.5,51.4,51.47,22768.0,42.3215,42.3627,42.2804,42.338,22768.0
2016-11-08 10:30:00,51.47,51.51,51.43,51.43,49853.0,42.338,42.3709,42.3051,42.3051,49853.0
2016-11-08 10:40:00,51.43,51.51,51.39,51.48,39469.0,42.3051,42.3709,42.2722,42.3462,39469.0
2016-11-08 10:50:00,51.48,51.53,51.43,51.53,28560.0,42.3462,42.3874,42.3051,42.3874,28560.0
2016-11-08 11:00:00,51.53,51.6,51.47,51.59,31526.0,42.3874,42.4449,42.338,42.4367,31526.0
2016-11-08 11:10:00,51.6,51.71,51.59,51.66,43882.0,42.4449,42.5354,42.4367,42.4943,43882.0
2016-11-08 11:20:00,51.66,51.94,51.63,51.64,135237.0,42.4943,42.7246,42.4696,42.4778,135237.0
2016-11-08 11:30:00,51.64,51.69,51.47,51.52,44618.0,42.4778,42.519,42.338,42.3791,44618.0
2016-11-08 11:40:00,51.51,51.59,51.5,51.55,27111.0,42.3709,42.4367,42.3627,42.4038,27111.0
2016-11-08 11:50:00,51.55,51.61,51.49,51.58,19389.0,42.4038,42.4532,42.3544,42.4285,19389.0
2016-11-08 12:00:00,51.58,51.6,51.47,51.49,17942.0,42.4285,42.4449,42.338,42.3544,17942.0
2016-11-08 12:10:00,51.5,51.5,51.36,51.39,42948.0,42.3627,42.3627,42.2475,42.2722,42948.0
2016-11-08 12:20:00,51.39,51.54,51.39,51.52,18064.0,42.2722,42.3956,42.2722,42.3791,18064.0
2016-11-08 12:30:00,51.54,51.62,51.52,51.6,23013.0,42.3956,42.4614,42.3791,42.4449,23013.0
2016-11-08 12:40:00,51.59,51.65,51.57,51.61,20162.0,42.4367,42.4861,42.4203,42.4532,20162.0
2016-11-08 12:50:00,51.61,51.63,51.53,51.6,17413.0,42.4532,42.4696,42.3874,42.4449,17413.0
2016-11-08 13:00:00,51.61,51.63,51.53,51.55,20901.0,42.4532,42.4696,42.3874,42.4038,20901.0
2016-11-08 13:10:00,51.55,51.6,51.53,51.58,18304.0,42.4038,42.4449,42.3874,42.4285,18304.0
2016-11-08 13:20:00,51.58,51.61,51.52,51.59,17228.0,42.4285,42.4532,42.3791,42.4367,17228.0
2016-11-08 13:30:00,51.6,51.67,51.59,51.65,18520.0,42.4449,42.5025,42.4367,42.4861,18520.0
2016-11-08 13:40:00,51.66,51.69,51.63,51.66,19427.0,42.4943,42.519,42.4696,42.4943,19427.0
2016-11-08 13:50:00,51.66,51.67,51.57,51.57,18217.0,42.4943,42.5025,42.4203,42.4203,18217.0
2016-11-08 14:00:00,51.58,51.58,51.53,51.53,24090.0,42.4285,42.4285,42.3874,42.3874,24090.0
2016-11-08 14:10:00,51.52,51.52,51.45,51.48,23577.0,42.3791,42.3791,42.3215,42.3462,23577.0
2016-11-08 14:20:00,51.48,51.53,51.44,51.44,26685.0,42.3462,42.3874,42.3133,42.3133,26685.0
2016-11-08 14:30:00,51.45,51.45,51.35,51.38,25064.0,42.3215,42.3215,42.2393,42.264,25064.0
2016-11-08 14:40:00,51.39,51.39,51.3,51.31,21143.0,42.2722,42.2722,42.1982,42.2064,21143.0
2016-11-08 14:50:00,51.31,51.4,51.31,51.37,20455.0,42.2064,42.2804,42.2064,42.2557,20455.0
2016-11-08 15:00:00,51.37,51.43,51.29,51.42,34925.0,42.2557,42.3051,42.1899,42.2969,34925.0
2016-11-08 15:10:00,51.42,51.46,51.39,51.44,32811.0,42.2969,42.3298,42.2722,42.3133,32811.0
2016-11-08 15:20:00,51.44,51.48,51.39,51.41,47757.0,42.3133,42.3462,42.2722,42.2886,47757.0
2016-11-08 15:30:00,51.42,51.51,51.42,51.5,84378.0,42.2969,42.3709,42.2969,42.3627,84378.0
2016-11-08 15:40:00,51.5,51.5,51.43,51.43,93160.0,42.3627,42.3627,42.3051,42.3051,93160.0
2016-11-08 15:50:00,51.43,51.44,51.32,51.37,175520.0,42.3051,42.3133,42.2146,42.2557,175520.0
2016-11-09 09:30:00,56.01,58.53,54.23,57.65,814624.0,46.0725,48.1454,44.6083,47.4215,814624.0
2016-11-09 09:40:00,57.59,57.9,56.92,57.17,657867.0,47.3722,47.6272,46.821,47.0267,657867.0
2016-11-09 09:50:00,57.17,57.8,56.72,57.71,418307.0,47.0267,47.5449,46.6565,47.4709,418307.0
2016-11-09 10:00:00,57.7,57.75,57.2,57.25,582264.0,47.4626,47.5038,47.0514,47.0925,582264.0
2016-11-09 10:10:00,57.26,57.35,57.01,57.24,473034.0,47.1007,47.1747,46.8951,47.0843,473034.0
2016-11-09 10:20:00,57.23,57.35,56.89,56.95,378638.0,47.076,47.1747,46.7964,46.8457,378638.0
2016-11-09 10:30:00,56.96,56.99,56.71,56.72,218971.0,46.8539,46.8786,46.6483,46.6565,218971.0
2016-11-09 10:40:00,56.73,56.86,56.53,56.77,187579.0,46.6647,46.7717,46.5002,46.6976,187579.0
2016-11-09 10:50:00,56.78,56.93,56.43,56.85,225809.0,46.7059,46.8293,46.418,46.7635,225809.0
2016-11-09 11:00:00,56.85,57.11,56.85,57.09,181504.0,46.7635,46.9773,46.7635,46.9609,181504.0
2016-11-09 11:10:00,57.09,57.48,57.05,57.48,194244.0,46.9609,47.2817,46.928,47.2817,194244.0
2016-11-09 11:20:00,57.47,57.5,57.39,57.49,156667.0,47.2735,47.2981,47.2076,47.2899,156667.0
2016-11-09 11:30:00,57.5,57.72,57.49,57.71,199506.0,47.2981,47.4791,47.2899,47.4709,199506.0
2016-11-09 11:40:00,57.7,57.89,57.55,57.88,154932.0,47.4626,47.6189,47.3393,47.6107,154932.0
2016-11-09 11:50:00,57.88,57.92,57.56,57.59,188643.0,47.6107,47.6436,47.3475,47.3722,188643.0
2016-11-09 12:00:00,57.59,57.71,57.45,57.46,133452.0,47.3722,47.4709,47.257,47.2652,133452.0
2016-11-09 12:10:00,57.46,57.81,57.46,57.75,153808.0,47.2652,47.5531,47.2652,47.5038,153808.0
2016-11-09 12:20:00,57.75,57.8,57.71,57.74,106311.0,47.5038,47.5449,47.4709,47.4955,106311.0
2016-11-09 12:30:00,57.75,57.87,57.69,57.75,157449.0,47.5038,47.6025,47.4544,47.5038,157449.0
2016-11-09 12:40:00,57.75,57.91,57.63,57.83,65043.0,47.5038,47.6354,47.4051,47.5696,65043.0
2016-11-09 12:50:00,57.84,57.86,57.71,57.8,71779.0,47.5778,47.5943,47.4709,47.5449,71779.0
2016-11-09 13:00:00,57.8,57.86,57.7,57.72,73645.0,47.5449,47.5943,47.4626,47.4791,73645.0
2016-11-09 13:10:00,57.73,57.77,57.54,57.56,69907.0,47.4873,47.5202,47.331,47.3475,69907.0
2016-11-09 13:20:00,57.56,57.58,57.31,57.38,64756.0,47.3475,47.3639,47.1418,47.1994,64756.0
2016-11-09 13:30:00,57.39,57.62,57.35,57.56,73436.0,47.2076,47.3968,47.1747,47.3475,73436.0
2016-11-09 13:40:00,57.57,57.75,57.56,57.72,59256.0,47.3557,47.5038,47.3475,47.4791,59256.0
2016-11-09 13:50:00,57.73,57.9,57.73,57.76,52705.0,47.4873,47.6272,47.4873,47.512,52705.0
2016-11-09 14:00:00,57.77,57.82,57.58,57.58,64103.0,47.5202,47.5614,47.3639,47.3639,64103.0
2016-11-09 14:10:00,57.58,57.66,57.54,57.66,67630.0,47.3639,47.4297,47.331,47.4297,67630.0
2016-11-09 14:20:00,57.68,57.78,57.64,57.65,89740.0,47.4462,47.5285,47.4133,47.4215,89740.0
2016-11-09 14:30:00,57.65,57.72,57.63,57.7,98498.0,47.4215,47.4791,47.4051,47.4626,98498.0
2016-11-09 14:40:00,57.71,57.8,57.68,57.79,120770.0,47.4709,47.5449,47.4462,47.5367,120770.0
2016-11-09 14:50:00,57.8,57.92,57.72,57.91,90139.0,47.5449,47.6436,47.4791,47.6354,90139.0
2016-11-09 15:00:00,57.92,58.0,57.88,57.97,182283.0,47.6436,47.7094,47.6107,47.6847,182283.0
2016-11-09 15:10:00,57.97,58.29,57.96,58.25,213349.0,47.6847,47.948,47.6765,47.9151,213349.0
2016-11-09 15:20:00,58.25,58.36,58.25,58.28,142268.0,47.9151,48.0055,47.9151,47.9397,142268.0
2016-11-09 15:30:00,58.28,58.29,57.78,57.78,266289.0,47.9397,47.948,47.5285,47.5285,266289.0
2016-11-09 15:40:00,57.78,57.79,57.54,57.58,259996.0,47.5285,47.5367,47.331,47.3639,259996.0
2016-11-09 15:50:00,57.58,57.63,57.57,57.59,380931.0,47.3639,47.4051,47.3557,47.3722,380931.0
2016-11-10 09:30:00,57.52,58.4,57.41,58.12,253570.0,47.3146,48.0384,47.2241,47.8081,253570.0
2016-11-10 09:40:00,58.09,58.26,57.92,58.08,152055.0,47.7834,47.9233,47.6436,47.7752,152055.0
2016-11-10 09:50:00,58.08,58.17,57.96,58.16,163343.0,47.7752,47.8493,47.6765,47.841,163343.0
2016-11-10 10:00:00,58.15,58.3,58.04,58.23,217404.0,47.8328,47.9562,47.7423,47.8986,217404.0
2016-11-10 10:10:00,58.24,58.46,58.14,58.37,161639.0,47.9068,48.0878,47.8246,48.0138,161639.0
2016-11-10 10:20:00,58.36,58.99,58.32,58.92,193502.0,48.0055,48.5238,47.9726,48.4662,193502.0
2016-11-10 10:30:00,58.9,59.34,58.9,59.32,299408.0,48.4497,48.8117,48.4497,48.7952,299408.0
2016-11-10 10:40:00,59.3,59.4,58.98,58.98,195143.0,48.7788,48.861,48.5155,48.5155,195143.0
2016-11-10 10:50:00,58.98,59.29,58.98,59.03,115648.0,48.5155,48.7705,48.5155,48.5567,115648.0
2016-11-10 11:00:00,59.03,59.11,58.65,58.71,144145.0,48.5567,48.6225,48.2441,48.2934,144145.0
2016-11-10 11:10:00,58.67,59.06,58.51,59.05,150406.0,48.2605,48.5813,48.1289,48.5731,150406.0
2016-11-10 11:20:00,59.05,59.16,58.71,58.81,71144.0,48.5731,48.6636,48.2934,48.3757,71144.0
2016-11-10 11:30:00,58.83,58.95,58.81,58.92,73011.0,48.3922,48.4909,48.3757,48.4662,73011.0
2016-11-10 11:40:00,58.91,59.4,58.9,59.29,169900.0,48.458,48.861,48.4497,48.7705,169900.0
2016-11-10 11:50:00,59.29,59.29,58.74,58.82,255869.0,48.7705,48.7705,48.3181,48.3839,255869.0
2016-11-10 12:00:00,58.8,59.29,58.78,59.2,101899.0,48.3675,48.7705,48.351,48.6965,101899.0
2016-11-10 12:10:00,59.19,59.36,59.13,59.32,94661.0,48.6883,48.8281,48.6389,48.7952,94661.0
2016-11-10 12:20:00,59.32,59.5,59.3,59.5,103577.0,48.7952,48.9433,48.7788,48.9433,103577.0
2016-11-10 12:30:00,59.5,59.5,59.33,59.4,123657.0,48.9433,48.9433,48.8034,48.861,123657.0
2016-11-10 12:40:00,59.4,59.4,59.21,59.22,86775.0,48.861,48.861,48.7047,48.713,86775.0
2016-11-10 12:50:00,59.22,59.6,59.2,59.47,159773.0,48.713,49.0255,48.6965,48.9186,159773.0
2016-11-10 13:00:00,59.48,59.6,59.42,59.59,76091.0,48.9268,49.0255,48.8775,49.0173,76091.0
2016-11-10 13:10:00,59.58,59.58,59.41,59.46,138729.0,49.0091,49.0091,48.8693,48.9104,138729.0
2016-11-10 13:20:00,59.44,59.62,59.44,59.57,121283.0,48.8939,49.042,48.8939,49.0009,121283.0
2016-11-10 13:30:00,59.57,59.67,59.44,59.65,97823.0,49.0009,49.0831,48.8939,49.0667,97823.0
2016-11-10 13:40:00,59.64,59.82,59.63,59.77,311905.0,49.0584,49.2065,49.0502,49.1654,311905.0
2016-11-10 13:50:00,59.75,59.81,59.6,59.6,138951.0,49.1489,49.1983,49.0255,49.0255,138951.0
2016-11-10 14:00:00,59.59,59.59,59.29,59.35,134062.0,49.0173,49.0173,48.7705,48.8199,134062.0
2016-11-10 14:10:00,59.35,59.4,59.27,59.38,124972.0,48.8199,48.861,48.7541,48.8446,124972.0
2016-11-10 14:20:00,59.37,59.48,59.35,59.45,159653.0,48.8363,48.9268,48.8199,48.9022,159653.0
2016-11-10 14:30:00,59.44,59.49,59.23,59.25,103307.0,48.8939,48.9351,48.7212,48.7376,103307.0
2016-11-10 14:40:00,59.25,59.31,59.21,59.22,75181.0,48.7376,48.787,48.7047,48.713,75181.0
2016-11-10 14:50:00,59.21,59.36,59.17,59.24,121664.0,48.7047,48.8281,48.6718,48.7294,121664.0
2016-11-10 15:00:00,59.25,59.28,59.12,59.21,92463.0,48.7376,48.7623,48.6307,48.7047,92463.0
2016-11-10 15:10:00,59.21,59.22,59.12,59.16,84923.0,48.7047,48.713,48.6307,48.6636,84923.0
2016-11-10 15:20:00,59.16,59.25,59.13,59.22,101404.0,48.6636,48.7376,48.6389,48.713,101404.0
2016-11-10 15:30:00,59.22,59.35,59.12,59.32,211281.0,48.713,48.8199,48.6307,48.7952,211281.0
2016-11-10 15:40:00,59.32,59.38,59.2,59.23,390638.0,48.7952,48.8446,48.6965,48.7212,390638.0
2016-11-10 15:50:00,59.23,59.25,59.12,59.14,420451.0,48.7212,48.7376,48.6307,48.6472,420451.0
2016-11-11 09:30:00,59.27,59.58,59.09,59.13,139076.0,48.7541,49.0091,48.606,48.6389,139076.0
2016-11-11 09:40:00,59.11,59.19,58.37,58.39,428092.0,48.6225,48.6883,48.0138,48.0302,428092.0
2016-11-11 09:50:00,58.39,58.59,57.65,58.12,370232.0,48.0302,48.1947,47.4215,47.8081,370232.0
2016-11-11 10:00:00,58.13,58.34,57.96,58.21,134545.0,47.8164,47.9891,47.6765,47.8822,134545.0
2016-11-11 10:10:00,58.18,58.43,58.04,58.12,66164.0,47.8575,48.0631,47.7423,47.8081,66164.0
2016-11-11 10:20:00,58.14,58.45,58.09,58.39,121720.0,47.8246,48.0796,47.7834,48.0302,121720.0
2016-11-11 10:30:00,58.41,58.71,58.27,58.42,135984.0,48.0467,48.2934,47.9315,48.0549,135984.0
2016-11-11 10:40:00,58.41,58.69,58.4,58.69,72124.0,48.0467,48.277,48.0384,48.277,72124.0
2016-11-11 10:50:00,58.69,58.73,58.52,58.64,104747.0,48.277,48.3099,48.1372,48.2359,104747.0
2016-11-11 11:00:00,58.63,58.92,58.51,58.8,75343.0,48.2276,48.4662,48.1289,48.3675,75343.0
2016-11-11 11:10:00,58.8,58.81,58.35,58.38,101432.0,48.3675,48.3757,47.9973,48.022,101432.0
2016-11-11 11:20:00,58.36,58.46,58.14,58.23,63359.0,48.0055,48.0878,47.8246,47.8986,63359.0
2016-11-11 11:30:00,58.23,58.49,58.23,58.41,32659.0,47.8986,48.1125,47.8986,48.0467,32659.0
2016-11-11 11:40:00,58.43,58.57,58.25,58.25,38724.0,48.0631,48.1783,47.9151,47.9151,38724.0
2016-11-11 11:50:00,58.24,58.49,58.23,58.46,31562.0,47.9068,48.1125,47.8986,48.0878,31562.0
2016-11-11 12:00:00,58.46,58.55,58.3,58.34,68591.0,48.0878,48.1618,47.9562,47.9891,68591.0
2016-11-11 12:10:00,58.35,58.7,58.33,58.62,78583.0,47.9973,48.2852,47.9809,48.2194,78583.0
2016-11-11 12:20:00,58.62,58.65,58.55,58.61,32253.0,48.2194,48.2441,48.1618,48.2112,32253.0
2016-11-11 12:30:00,58.62,58.7,58.46,58.54,29867.0,48.2194,48.2852,48.0878,48.1536,29867.0
2016-11-11 12:40:00,58.58,58.64,58.5,58.5,17153.0,48.1865,48.2359,48.1207,48.1207,17153.0
2016-11-11 12:50:00,58.5,58.52,58.36,58.41,38052.0,48.1207,48.1372,48.0055,48.0467,38052.0
2016-11-11 13:00:00,58.42,58.49,58.36,58.39,74965.0,48.0549,48.1125,48.0055,48.0302,74965.0
2016-11-11 13:10:00,58.4,58.42,58.33,58.36,53248.0,48.0384,48.0549,47.9809,48.0055,53248.0
2016-11-11 13:20:00,58.35,58.4,58.17,58.18,199173.0,47.9973,48.0384,47.8493,47.8575,199173.0
2016-11-11 13:30:00,58.18,58.32,58.07,58.09,192132.0,47.8575,47.9726,47.767,47.7834,192132.0
2016-11-11 13:40:00,58.08,58.1,57.93,57.98,184772.0,47.7752,47.7917,47.6518,47.693,184772.0
2016-11-11 13:50:00,57.98,58.28,57.89,58.23,159198.0,47.693,47.9397,47.6189,47.8986,159198.0
2016-11-11 14:00:00,58.21,58.21,58.04,58.15,45114.0,47.8822,47.8822,47.7423,47.8328,45114.0
2016-11-11 14:10:00,58.15,58.39,58.11,58.39,60213.0,47.8328,48.0302,47.7999,48.0302,60213.0
2016-11-11 14:20:00,58.39,58.4,58.29,58.29,38842.0,48.0302,48.0384,47.948,47.948,38842.0
2016-11-11 14:30:00,58.29,58.48,58.29,58.46,63227.0,47.948,48.1043,47.948,48.0878,63227.0
2016-11-11 14:40:00,58.46,58.54,58.46,58.47,40376.0,48.0878,48.1536,48.0878,48.096,40376.0
2016-11-11 14:50:00,58.47,58.48,58.36,58.36,50302.0,48.096,48.1043,48.0055,48.0055,50302.0
2016-11-11 15:00:00,58.35,58.44,58.34,58.37,35145.0,47.9973,48.0714,47.9891,48.0138,35145.0
2016-11-11 15:10:00,58.37,58.47,58.35,58.38,88869.0,48.0138,48.096,47.9973,48.022,88869.0
2016-11-11 15:20:00,58.38,58.43,58.34,58.41,60505.0,48.022,48.0631,47.9891,48.0467,60505.0
2016-11-11 15:30:00,58.42,58.67,58.39,58.65,129218.0,48.0549,48.2605,48.0302,48.2441,129218.0
2016-11-11 15:40:00,58.65,58.83,58.63,58.8,172117.0,48.2441,48.3922,48.2276,48.3675,172117.0
2016-11-11 15:50:00,58.8,58.87,58.72,58.75,193863.0,48.3675,48.4251,48.3017,48.3264,193863.0
2016-11-14 09:30:00,59.42,59.9,59.4,59.53,184895.0,48.8775,49.2723,48.861,48.968,184895.0
2016-11-14 09:40:00,59.54,59.97,59.44,59.94,73952.0,48.9762,49.3299,48.8939,49.3052,73952.0
2016-11-14 09:50:00,59.96,60.0,59.41,59.5,100664.0,49.3217,49.3546,48.8693,48.9433,100664.0
2016-11-14 10:00:00,59.52,60.0,59.52,59.88,85511.0,48.9597,49.3546,48.9597,49.2559,85511.0
2016-11-14 10:10:00,59.87,60.01,59.8,59.91,124172.0,49.2476,49.3628,49.1901,49.2805,124172.0
2016-11-14 10:20:00,59.93,60.05,59.85,59.86,75224.0,49.297,49.3957,49.2312,49.2394,75224.0
2016-11-14 10:30:00,59.84,60.09,59.84,59.97,74702.0,49.223,49.4286,49.223,49.3299,74702.0
2016-11-14 10:40:00,59.95,59.96,59.69,59.7,56430.0,49.3134,49.3217,49.0996,49.1078,56430.0
2016-11-14 10:50:00,59.7,59.88,59.66,59.83,71651.0,49.1078,49.2559,49.0749,49.2147,71651.0
2016-11-14 11:00:00,59.83,59.83,59.58,59.69,99412.0,49.2147,49.2147,49.0091,49.0996,99412.0
2016-11-14 11:10:00,59.7,59.84,59.7,59.82,73918.0,49.1078,49.223,49.1078,49.2065,73918.0
2016-11-14 11:20:00,59.81,59.81,59.57,59.69,69302.0,49.1983,49.1983,49.0009,49.0996,69302.0
2016-11-14 11:30:00,59.7,59.76,59.62,59.7,52123.0,49.1078,49.1572,49.042,49.1078,52123.0
2016-11-14 11:40:00,59.7,59.77,59.61,59.62,80081.0,49.1078,49.1654,49.0338,49.042,80081.0
2016-11-14 11:50:00,59.64,59.77,59.52,59.54,69565.0,49.0584,49.1654,48.9597,48.9762,69565.0
2016-11-14 12:00:00,59.55,59.58,59.42,59.42,90694.0,48.9844,49.0091,48.8775,48.8775,90694.0
2016-11-14 12:10:00,59.42,59.42,59.17,59.3,78320.0,48.8775,48.8775,48.6718,48.7788,78320.0
2016-11-14 12:20:00,59.29,59.33,59.24,59.28,60502.0,48.7705,48.8034,48.7294,48.7623,60502.0
2016-11-14 12:30:00,59.28,59.44,59.18,59.44,85892.0,48.7623,48.8939,48.6801,48.8939,85892.0
2016-11-14 12:40:00,59.47,59.48,59.22,59.25,77708.0,48.9186,48.9268,48.713,48.7376,77708.0
2016-11-14 12:50:00,59.26,59.32,59.24,59.31,66022.0,48.7459,48.7952,48.7294,48.787,66022.0
2016-11-14 13:00:00,59.31,59.33,59.21,59.26,56265.0,48.787,48.8034,48.7047,48.7459,56265.0
2016-11-14 13:10:00,59.25,59.33,59.22,59.25,49434.0,48.7376,48.8034,48.713,48.7376,49434.0
2016-11-14 13:20:00,59.25,59.31,59.21,59.27,61927.0,48.7376,48.787,48.7047,48.7541,61927.0
2016-11-14 13:30:00,59.28,59.38,59.25,59.38,53498.0,48.7623,48.8446,48.7376,48.8446,53498.0
2016-11-14 13:40:00,59.38,59.42,59.3,59.33,54719.0,48.8446,48.8775,48.7788,48.8034,54719.0
2016-11-14 13:50:00,59.32,59.34,59.11,59.14,86067.0,48.7952,48.8117,48.6225,48.6472,86067.0
2016-11-14 14:00:00,59.14,59.25,59.08,59.2,96282.0,48.6472,48.7376,48.5978,48.6965,96282.0
2016-11-14 14:10:00,59.2,59.25,59.19,59.21,61494.0,48.6965,48.7376,48.6883,48.7047,61494.0
2016-11-14 14:20:00,59.21,59.24,59.17,59.2,89222.0,48.7047,48.7294,48.6718,48.6965,89222.0
2016-11-14 14:30:00,59.2,59.3,59.19,59.21,97139.0,48.6965,48.7788,48.6883,48.7047,97139.0
2016-11-14 14:40:00,59.21,59.24,59.17,59.23,68294.0,48.7047,48.7294,48.6718,48.7212,68294.0
2016-11-14 14:50:00,59.23,59.35,59.17,59.26,78509.0,48.7212,48.8199,48.6718,48.7459,78509.0
2016-11-14 15:00:00,59.26,59.33,59.24,59.3,70420.0,48.7459,48.8034,48.7294,48.7788,70420.0
2016-11-14 15:10:00,59.29,59.38,59.29,59.36,68586.0,48.7705,48.8446,48.7705,48.8281,68586.0
2016-11-14 15:20:00,59.36,59.54,59.35,59.53,115921.0,48.8281,48.9762,48.8199,48.968,115921.0
2016-11-14 15:30:00,59.54,59.65,59.53,59.6,125391.0,48.9762,49.0667,48.968,49.0255,125391.0
2016-11-14 15:40:00,59.6,59.63,59.51,59.51,99657.0,49.0255,49.0502,48.9515,48.9515,99657.0
2016-11-14 15:50:00,59.51,59.62,59.49,59.59,178726.0,48.9515,49.042,48.9351,49.0173,178726.0
2016-11-15 09:30:00,58.6,59.09,58.41,58.84,326756.0,48.203,48.606,48.0467,48.4004,326756.0
2016-11-15 09:40:00,58.82,59.07,58.6,59.07,137686.0,48.3839,48.5896,48.203,48.5896,137686.0
2016-11-15 09:50:00,59.05,59.29,58.99,59.12,104256.0,48.5731,48.7705,48.5238,48.6307,104256.0
2016-11-15 10:00:00,59.14,59.24,59.07,59.1,115254.0,48.6472,48.7294,48.5896,48.6143,115254.0
2016-11-15 10:10:00,59.08,59.45,59.08,59.42,88019.0,48.5978,48.9022,48.5978,48.8775,88019.0
2016-11-15 10:20:00,59.42,59.53,59.31,59.46,62239.0,48.8775,48.968,48.787,48.9104,62239.0
2016-11-15 10:30:00,59.47,59.62,59.33,59.52,63682.0,48.9186,49.042,48.8034,48.9597,63682.0
2016-11-15 10:40:00,59.52,59.65,59.42,59.61,57364.0,48.9597,49.0667,48.8775,49.0338,57364.0
2016-11-15 10:50:00,59.62,59.75,59.47,59.5,138784.0,49.042,49.1489,48.9186,48.9433,138784.0
2016-11-15 11:00:00,59.5,59.66,59.41,59.58,51488.0,48.9433,49.0749,48.8693,49.0091,51488.0
2016-11-15 11:10:00,59.58,59.68,59.57,59.62,42361.0,49.0091,49.0913,49.0009,49.042,42361.0
2016-11-15 11:20:00,59.63,59.68,59.5,59.56,56334.0,49.0502,49.0913,48.9433,48.9926,56334.0
2016-11-15 11:30:00,59.56,59.68,59.49,59.52,93023.0,48.9926,49.0913,48.9351,48.9597,93023.0
2016-11-15 11:40:00,59.52,59.61,59.49,59.52,36974.0,48.9597,49.0338,48.9351,48.9597,36974.0
2016-11-15 11:50:00,59.53,59.55,59.47,59.55,57364.0,48.968,48.9844,48.9186,48.9844,57364.0
2016-11-15 12:00:00,59.55,59.74,59.52,59.68,52005.0,48.9844,49.1407,48.9597,49.0913,52005.0
2016-11-15 12:10:00,59.68,59.89,59.64,59.85,77769.0,49.0913,49.2641,49.0584,49.2312,77769.0
2016-11-15 12:20:00,59.85,59.86,59.7,59.7,46176.0,49.2312,49.2394,49.1078,49.1078,46176.0
2016-11-15 12:30:00,59.7,59.76,59.66,59.76,44950.0,49.1078,49.1572,49.0749,49.1572,44950.0
2016-11-15 12:40:00,59.76,59.8,59.73,59.77,36521.0,49.1572,49.1901,49.1325,49.1654,36521.0
2016-11-15 12:50:00,59.78,59.98,59.74,59.88,52827.0,49.1736,49.3381,49.1407,49.2559,52827.0
2016-11-15 13:00:00,59.88,59.97,59.85,59.91,36262.0,49.2559,49.3299,49.2312,49.2805,36262.0
2016-11-15 13:10:00,59.91,59.95,59.83,59.84,53762.0,49.2805,49.3134,49.2147,49.223,53762.0
2016-11-15 13:20:00,59.84,59.87,59.77,59.78,34222.0,49.223,49.2476,49.1654,49.1736,34222.0
2016-11-15 13:30:00,59.77,59.87,59.71,59.74,52638.0,49.1654,49.2476,49.116,49.1407,52638.0
2016-11-15 13:40:00,59.73,59.76,59.12,59.53,358231.0,49.1325,49.1572,48.6307,48.968,358231.0
2016-11-15 13:50:00,59.52,59.65,59.42,59.51,88776.0,48.9597,49.0667,48.8775,48.9515,88776.0
2016-11-15 14:00:00,59.51,59.62,59.51,59.58,91477.0,48.9515,49.042,48.9515,49.0091,91477.0
2016-11-15 14:10:00,59.6,59.73,59.6,59.69,60903.0,49.0255,49.1325,49.0255,49.0996,60903.0
2016-11-15 14:20:00,59.69,59.69,59.6,59.61,48365.0,49.0996,49.0996,49.0255,49.0338,48365.0
2016-11-15 14:30:00,59.61,59.88,59.6,59.88,312152.0,49.0338,49.2559,49.0255,49.2559,312152.0
2016-11-15 14:40:00,59.87,60.07,59.87,60.03,107866.0,49.2476,49.4122,49.2476,49.3792,107866.0
2016-11-15 14:50:00,60.03,60.16,60.03,60.1,67830.0,49.3792,49.4862,49.3792,49.4368,67830.0
2016-11-15 15:00:00,60.1,60.15,60.04,60.09,57301.0,49.4368,49.478,49.3875,49.4286,57301.0
2016-11-15 15:10:00,60.09,60.27,60.08,60.24,90811.0,49.4286,49.5767,49.4204,49.552,90811.0
2016-11-15 15:20:00,60.25,60.26,60.16,60.16,68879.0,49.5602,49.5684,49.4862,49.4862,68879.0
2016-11-15 15:30:00,60.16,60.21,60.08,60.15,100943.0,49.4862,49.5273,49.4204,49.478,100943.0
2016-11-15 15:40:00,60.15,60.28,60.14,60.25,121226.0,49.478,49.5849,49.4697,49.5602,121226.0
2016-11-15 15:50:00,60.26,60.35,60.22,60.32,187630.0,49.5684,49.6425,49.5355,49.6178,187630.0
2016-11-16 09:30:00,59.84,60.06,59.76,59.92,164139.0,49.223,49.4039,49.1572,49.2888,164139.0
2016-11-16 09:40:00,59.93,59.98,59.68,59.68,217737.0,49.297,49.3381,49.0913,49.0913,217737.0
2016-11-16 09:50:00,59.66,59.73,59.3,59.32,62203.0,49.0749,49.1325,48.7788,48.7952,62203.0
2016-11-16 10:00:00,59.35,59.55,59.25,59.48,89059.0,48.8199,48.9844,48.7376,48.9268,89059.0
2016-11-16 10:10:00,59.47,59.7,59.47,59.67,36220.0,48.9186,49.1078,48.9186,49.0831,36220.0
2016-11-16 10:20:00,59.68,59.95,59.68,59.85,60588.0,49.0913,49.3134,49.0913,49.2312,60588.0
2016-11-16 10:30:00,59.84,59.86,59.74,59.8,75169.0,49.223,49.2394,49.1407,49.1901,75169.0
2016-11-16 10:40:00,59.8,59.89,59.79,59.82,48329.0,49.1901,49.2641,49.1818,49.2065,48329.0
2016-11-16 10:50:00,59.82,60.0,59.8,59.85,140679.0,49.2065,49.3546,49.1901,49.2312,140679.0
2016-11-16 11:00:00,59.85,59.85,59.51,59.59,50774.0,49.2312,49.2312,48.9515,49.0173,50774.0
2016-11-16 11:10:00,59.59,59.97,59.58,59.96,61353.0,49.0173,49.3299,49.0091,49.3217,61353.0
2016-11-16 11:20:00,59.97,60.01,59.92,60.0,45518.0,49.3299,49.3628,49.2888,49.3546,45518.0
2016-11-16 11:30:00,59.99,60.01,59.85,59.88,39036.0,49.3463,49.3628,49.2312,49.2559,39036.0
2016-11-16 11:40:00,59.87,59.93,59.76,59.81,33978.0,49.2476,49.297,49.1572,49.1983,33978.0
2016-11-16 11:50:00,59.8,59.82,59.73,59.77,18517.0,49.1901,49.2065,49.1325,49.1654,18517.0
2016-11-16 12:00:00,59.77,59.83,59.63,59.66,23551.0,49.1654,49.2147,49.0502,49.0749,23551.0
2016-11-16 12:10:00,59.67,59.7,59.52,59.53,23405.0,49.0831,49.1078,48.9597,48.968,23405.0
2016-11-16 12:20:00,59.54,59.67,59.48,59.6,144241.0,48.9762,49.0831,48.9268,49.0255,144241.0
2016-11-16 12:30:00,59.61,59.88,59.6,59.87,80047.0,49.0338,49.2559,49.0255,49.2476,80047.0
2016-11-16 12:40:00,59.87,59.89,59.71,59.73,34662.0,49.2476,49.2641,49.116,49.1325,34662.0
2016-11-16 12:50:00,59.73,59.78,59.58,59.72,92832.0,49.1325,49.1736,49.0091,49.1242,92832.0
2016-11-16 13:00:00,59.72,59.76,59.65,59.71,36584.0,49.1242,49.1572,49.0667,49.116,36584.0
2016-11-16 13:10:00,59.7,59.76,59.68,59.71,28853.0,49.1078,49.1572,49.0913,49.116,28853.0
2016-11-16 13:20:00,59.72,59.77,59.68,59.69,27738.0,49.1242,49.1654,49.0913,49.0996,27738.0
2016-11-16 13:30:00,59.7,59.76,59.68,59.71,36630.0,49.1078,49.1572,49.0913,49.116,36630.0
2016-11-16 13:40:00,59.71,59.71,59.61,59.63,23070.0,49.116,49.116,49.0338,49.0502,23070.0
2016-11-16 13:50:00,59.62,59.71,59.62,59.66,59556.0,49.042,49.116,49.042,49.0749,59556.0
2016-11-16 14:00:00,59.65,59.73,59.63,59.71,42636.0,49.0667,49.1325,49.0502,49.116,42636.0
2016-11-16 14:10:00,59.71,59.84,59.68,59.84,54860.0,49.116,49.223,49.0913,49.223,54860.0
2016-11-16 14:20:00,59.84,59.9,59.82,59.88,34602.0,49.223,49.2723,49.2065,49.2559,34602.0
2016-11-16 14:30:00,59.88,59.92,59.82,59.89,62755.0,49.2559,49.2888,49.2065,49.2641,62755.0
2016-11-16 14:40:00,59.9,59.93,59.81,59.81,52203.0,49.2723,49.297,49.1983,49.1983,52203.0
2016-11-16 14:50:00,59.81,59.85,59.74,59.84,51633.0,49.1983,49.2312,49.1407,49.223,51633.0
2016-11-16 15:00:00,59.85,59.9,59.84,59.87,41531.0,49.2312,49.2723,49.223,49.2476,41531.0
2016-11-16 15:10:00,59.86,59.89,59.8,59.88,41790.0,49.2394,49.2641,49.1901,49.2559,41790.0
2016-11-16 15:20:00,59.88,59.89,59.83,59.85,37461.0,49.2559,49.2641,49.2147,49.2312,37461.0
2016-11-16 15:30:00,59.86,59.91,59.8,59.89,176126.0,49.2394,49.2805,49.1901,49.2641,176126.0
2016-11-16 15:40:00,59.89,59.89,59.83,59.85,132480.0,49.2641,49.2641,49.2147,49.2312,132480.0
2016-11-16 15:50:00,59.84,59.93,59.83,59.85,405810.0,49.223,49.297,49.2147,49.2312,405810.0
2016-11-17 09:30:00,59.85,59.94,59.67,59.81,78828.0,49.2312,49.3052,49.0831,49.1983,78828.0
2016-11-17 09:40:00,59.78,59.92,59.6,59.69,46454.0,49.1736,49.2888,49.0255,49.0996,46454.0
2016-11-17 09:50:00,59.67,60.03,59.59,60.0,104295.0,49.0831,49.3792,49.0173,49.3546,104295.0
2016-11-17 10:00:00,60.0,60.0,59.75,59.87,51353.0,49.3546,49.3546,49.1489,49.2476,51353.0
2016-11-17 10:10:00,59.87,59.9,59.75,59.8,38123.0,49.2476,49.2723,49.1489,49.1901,38123.0
2016-11-17 10:20:00,59.81,59.89,59.74,59.8,32338.0,49.1983,49.2641,49.1407,49.1901,32338.0
2016-11-17 10:30:00,59.78,59.87,59.61,59.75,57751.0,49.1736,49.2476,49.0338,49.1489,57751.0
2016-11-17 10:40:00,59.76,59.91,59.63,59.9,43180.0,49.1572,49.2805,49.0502,49.2723,43180.0
2016-11-17 10:50:00,59.9,60.0,59.87,59.87,66292.0,49.2723,49.3546,49.2476,49.2476,66292.0
2016-11-17 11:00:00,59.87,59.93,59.82,59.88,44188.0,49.2476,49.297,49.2065,49.2559,44188.0
2016-11-17 11:10:00,59.89,59.91,59.77,59.84,53668.0,49.2641,49.2805,49.1654,49.223,53668.0
2016-11-17 11:20:00,59.84,59.85,59.57,59.64,46365.0,49.223,49.2312,49.0009,49.0584,46365.0
2016-11-17 11:30:00,59.64,59.78,59.51,59.76,74667.0,49.0584,49.1736,48.9515,49.1572,74667.0
2016-11-17 11:40:00,59.76,59.76,59.64,59.74,41623.0,49.1572,49.1572,49.0584,49.1407,41623.0
2016-11-17 11:50:00,59.75,59.87,59.67,59.76,96670.0,49.1489,49.2476,49.0831,49.1572,96670.0
2016-11-17 12:00:00,59.75,59.77,59.61,59.64,57371.0,49.1489,49.1654,49.0338,49.0584,57371.0
2016-11-17 12:10:00,59.65,59.69,59.6,59.66,132974.0,49.0667,49.0996,49.0255,49.0749,132974.0
2016-11-17 12:20:00,59.67,59.84,59.66,59.79,51205.0,49.0831,49.223,49.0749,49.1818,51205.0
2016-11-17 12:30:00,59.79,59.8,59.72,59.73,41472.0,49.1818,49.1901,49.1242,49.1325,41472.0
2016-11-17 12:40:00,59.73,59.81,59.7,59.75,44684.0,49.1325,49.1983,49.1078,49.1489,44684.0
2016-11-17 12:50:00,59.75,59.78,59.67,59.75,90959.0,49.1489,49.1736,49.0831,49.1489,90959.0
2016-11-17 13:00:00,59.75,59.79,59.7,59.72,34347.0,49.1489,49.1818,49.1078,49.1242,34347.0
2016-11-17 13:10:00,59.74,59.81,59.73,59.76,25090.0,49.1407,49.1983,49.1325,49.1572,25090.0
2016-11-17 13:20:00,59.77,59.8,59.73,59.77,37813.0,49.1654,49.1901,49.1325,49.1654,37813.0
2016-11-17 13:30:00,59.77,59.86,59.77,59.77,30503.0,49.1654,49.2394,49.1654,49.1654,30503.0
2016-11-17 13:40:00,59.76,59.8,59.7,59.75,143622.0,49.1572,49.1901,49.1078,49.1489,143622.0
2016-11-17 13:50:00,59.76,59.83,59.71,59.71,116705.0,49.1572,49.2147,49.116,49.116,116705.0
2016-11-17 14:00:00,59.71,59.73,59.61,59.73,27173.0,49.116,49.1325,49.0338,49.1325,27173.0
2016-11-17 14:10:00,59.73,59.78,59.67,59.68,35400.0,49.1325,49.1736,49.0831,49.0913,35400.0
2016-11-17 14:20:00,59.69,59.75,59.65,59.68,22571.0,49.0996,49.1489,49.0667,49.0913,22571.0
2016-11-17 14:30:00,59.68,59.73,59.66,59.72,29414.0,49.0913,49.1325,49.0749,49.1242,29414.0
2016-11-17 14:40:00,59.71,59.73,59.6,59.62,30058.0,49.116,49.1325,49.0255,49.042,30058.0
2016-11-17 14:50:00,59.63,59.67,59.58,59.59,56902.0,49.0502,49.0831,49.0091,49.0173,56902.0
2016-11-17 15:00:00,59.6,59.63,59.57,59.6,26347.0,49.0255,49.0502,49.0009,49.0255,26347.0
2016-11-17 15:10:00,59.6,59.64,59.6,59.62,22722.0,49.0255,49.0584,49.0255,49.042,22722.0
2016-11-17 15:20:00,59.62,59.63,59.52,59.53,31206.0,49.042,49.0502,48.9597,48.968,31206.0
2016-11-17 15:30:00,59.54,59.54,59.46,59.49,82212.0,48.9762,48.9762,48.9104,48.9351,82212.0
2016-11-17 15:40:00,59.48,59.51,59.47,59.5,135164.0,48.9268,48.9515,48.9186,48.9433,135164.0
2016-11-17 15:50:00,59.5,59.5,59.25,59.45,343793.0,48.9433,48.9433,48.7376,48.9022,343793.0
2016-11-18 09:30:00,59.28,59.57,59.19,59.56,138008.0,48.7623,49.0009,48.6883,48.9926,138008.0
2016-11-18 09:40:00,59.53,59.53,59.22,59.3,33298.0,48.968,48.968,48.713,48.7788,33298.0
2016-11-18 09:50:00,59.31,59.37,59.05,59.05,76625.0,48.787,48.8363,48.5731,48.5731,76625.0
2016-11-18 10:00:00,59.07,59.23,59.06,59.18,51702.0,48.5896,48.7212,48.5813,48.6801,51702.0
2016-11-18 10:10:00,59.17,59.23,59.1,59.15,45171.0,48.6718,48.7212,48.6143,48.6554,45171.0
2016-11-18 10:20:00,59.15,59.17,58.98,59.15,118885.0,48.6554,48.6718,48.5155,48.6554,118885.0
2016-11-18 10:30:00,59.14,59.15,58.9,59.03,60922.0,48.6472,48.6554,48.4497,48.5567,60922.0
2016-11-18 10:40:00,59.03,59.04,58.92,58.97,37036.0,48.5567,48.5649,48.4662,48.5073,37036.0
2016-11-18 10:50:00,58.97,59.02,58.86,58.87,46433.0,48.5073,48.5484,48.4168,48.4251,46433.0
2016-11-18 11:00:00,58.87,58.94,58.78,58.91,57003.0,48.4251,48.4826,48.351,48.458,57003.0
2016-11-18 11:10:00,58.91,59.02,58.88,58.91,56268.0,48.458,48.5484,48.4333,48.458,56268.0
2016-11-18 11:20:00,58.91,59.0,58.9,59.0,49381.0,48.458,48.532,48.4497,48.532,49381.0
2016-11-18 11:30:00,59.0,59.01,58.87,58.92,59396.0,48.532,48.5402,48.4251,48.4662,59396.0
2016-11-18 11:40:00,58.92,58.93,58.74,58.75,42386.0,48.4662,48.4744,48.3181,48.3264,42386.0
2016-11-18 11:50:00,58.75,58.76,58.68,58.74,41688.0,48.3264,48.3346,48.2688,48.3181,41688.0
2016-11-18 12:00:00,58.73,58.76,58.7,58.72,56367.0,48.3099,48.3346,48.2852,48.3017,56367.0
2016-11-18 12:10:00,58.73,58.76,58.71,58.75,43394.0,48.3099,48.3346,48.2934,48.3264,43394.0
2016-11-18 12:20:00,58.76,58.76,58.73,58.76,57262.0,48.3346,48.3346,48.3099,48.3346,57262.0
2016-11-18 12:30:00,58.75,58.76,58.74,58.75,48137.0,48.3264,48.3346,48.3181,48.3264,48137.0
2016-11-18 12:40:00,58.75,58.76,58.66,58.73,34976.0,48.3264,48.3346,48.2523,48.3099,34976.0
2016-11-18 12:50:00,58.73,58.76,58.73,58.75,35214.0,48.3099,48.3346,48.3099,48.3264,35214.0
2016-11-18 13:00:00,58.75,58.77,58.71,58.74,41215.0,48.3264,48.3428,48.2934,48.3181,41215.0
2016-11-18 13:10:00,58.75,58.76,58.72,58.75,38888.0,48.3264,48.3346,48.3017,48.3264,38888.0
2016-11-18 13:20:00,58.75,58.76,58.74,58.75,48198.0,48.3264,48.3346,48.3181,48.3264,48198.0
2016-11-18 13:30:00,58.74,58.76,58.73,58.75,55536.0,48.3181,48.3346,48.3099,48.3264,55536.0
2016-11-18 13:40:00,58.74,58.76,58.7,58.75,94717.0,48.3181,48.3346,48.2852,48.3264,94717.0
2016-11-18 13:50:00,58.75,58.76,58.72,58.72,95773.0,48.3264,48.3346,48.3017,48.3017,95773.0
2016-11-18 14:00:00,58.72,58.75,58.67,58.75,27085.0,48.3017,48.3264,48.2605,48.3264,27085.0
2016-11-18 14:10:00,58.75,58.76,58.73,58.75,68291.0,48.3264,48.3346,48.3099,48.3264,68291.0
2016-11-18 14:20:00,58.75,58.76,58.73,58.75,68263.0,48.3264,48.3346,48.3099,48.3264,68263.0
2016-11-18 14:30:00,58.74,58.76,58.72,58.75,42429.0,48.3181,48.3346,48.3017,48.3264,42429.0
2016-11-18 14:40:00,58.74,58.86,58.74,58.85,44877.0,48.3181,48.4168,48.3181,48.4086,44877.0
2016-11-18 14:50:00,58.84,58.85,58.8,58.83,36988.0,48.4004,48.4086,48.3675,48.3922,36988.0
2016-11-18 15:00:00,58.84,58.86,58.81,58.84,47312.0,48.4004,48.4168,48.3757,48.4004,47312.0
2016-11-18 15:10:00,58.84,58.85,58.81,58.85,67854.0,48.4004,48.4086,48.3757,48.4086,67854.0
2016-11-18 15:20:00,58.83,58.85,58.82,58.84,67596.0,48.3922,48.4086,48.3839,48.4004,67596.0
2016-11-18 15:30:00,58.83,58.85,58.81,58.84,81048.0,48.3922,48.4086,48.3757,48.4004,81048.0
2016-11-18 15:40:00,58.84,58.87,58.83,58.85,173161.0,48.4004,48.4251,48.3922,48.4086,173161.0
2016-11-18 15:50:00,58.84,58.87,58.79,58.83,243062.0,48.4004,48.4251,48.3593,48.3922,243062.0
2016-11-21 09:30:00,59.39,59.78,59.35,59.46,78098.0,48.8528,49.1736,48.8199,48.9104,78098.0
2016-11-21 09:40:00,59.46,59.52,59.33,59.36,51653.0,48.9104,48.9597,48.8034,48.8281,51653.0
2016-11-21 09:50:00,59.36,59.38,59.11,59.17,85876.0,48.8281,48.8446,48.6225,48.6718,85876.0
2016-11-21 10:00:00,59.18,59.2,59.06,59.11,52597.0,48.6801,48.6965,48.5813,48.6225,52597.0
2016-11-21 10:10:00,59.12,59.18,59.0,59.06,51082.0,48.6307,48.6801,48.532,48.5813,51082.0
2016-11-21 10:20:00,59.06,59.1,58.96,59.02,39628.0,48.5813,48.6143,48.4991,48.5484,39628.0
2016-11-21 10:30:00,59.03,59.07,59.0,59.02,37465.0,48.5567,48.5896,48.532,48.5484,37465.0
2016-11-21 10:40:00,59.02,59.18,59.0,59.15,84372.0,48.5484,48.6801,48.532,48.6554,84372.0
2016-11-21 10:50:00,59.16,59.22,59.04,59.06,59814.0,48.6636,48.713,48.5649,48.5813,59814.0
2016-11-21 11:00:00,59.06,59.25,59.04,59.16,34869.0,48.5813,48.7376,48.5649,48.6636,34869.0
2016-11-21 11:10:00,59.16,59.21,59.13,59.2,46774.0,48.6636,48.7047,48.6389,48.6965,46774.0
2016-11-21 11:20:00,59.2,59.24,59.12,59.12,33396.0,48.6965,48.7294,48.6307,48.6307,33396.0
2016-11-21 11:30:00,59.11,59.19,59.09,59.18,32509.0,48.6225,48.6883,48.606,48.6801,32509.0
2016-11-21 11:40:00,59.19,59.19,59.09,59.16,18666.0,48.6883,48.6883,48.606,48.6636,18666.0
2016-11-21 11:50:00,59.15,59.19,59.07,59.19,26240.0,48.6554,48.6883,48.5896,48.6883,26240.0
2016-11-21 12:00:00,59.18,59.27,59.11,59.27,29681.0,48.6801,48.7541,48.6225,48.7541,29681.0
2016-11-21 12:10:00,59.28,59.31,59.21,59.29,21154.0,48.7623,48.787,48.7047,48.7705,21154.0
2016-11-21 12:20:00,59.28,59.38,59.26,59.32,19154.0,48.7623,48.8446,48.7459,48.7952,19154.0
2016-11-21 12:30:00,59.32,59.35,59.25,59.26,17041.0,48.7952,48.8199,48.7376,48.7459,17041.0
2016-11-21 12:40:00,59.26,59.31,59.25,59.28,11156.0,48.7459,48.787,48.7376,48.7623,11156.0
2016-11-21 12:50:00,59.28,59.29,59.23,59.26,17475.0,48.7623,48.7705,48.7212,48.7459,17475.0
2016-11-21 13:00:00,59.27,59.31,59.24,59.3,24154.0,48.7541,48.787,48.7294,48.7788,24154.0
2016-11-21 13:10:00,59.31,59.33,59.25,59.31,66636.0,48.787,48.8034,48.7376,48.787,66636.0
2016-11-21 13:20:00,59.32,59.42,59.32,59.4,18195.0,48.7952,48.8775,48.7952,48.861,18195.0
2016-11-21 13:30:00,59.39,59.41,59.34,59.38,11998.0,48.8528,48.8693,48.8117,48.8446,11998.0
2016-11-21 13:40:00,59.37,59.4,59.35,59.39,27217.0,48.8363,48.861,48.8199,48.8528,27217.0
2016-11-21 13:50:00,59.39,59.43,59.34,59.39,84046.0,48.8528,48.8857,48.8117,48.8528,84046.0
2016-11-21 14:00:00,59.38,59.4,59.29,59.29,36898.0,48.8446,48.861,48.7705,48.7705,36898.0
2016-11-21 14:10:00,59.3,59.33,59.28,59.31,30517.0,48.7788,48.8034,48.7623,48.787,30517.0
2016-11-21 14:20:00,59.3,59.36,59.29,59.34,25271.0,48.7788,48.8281,48.7705,48.8117,25271.0
2016-11-21 14:30:00,59.34,59.35,59.31,59.32,22209.0,48.8117,48.8199,48.787,48.7952,22209.0
2016-11-21 14:40:00,59.33,59.36,59.25,59.36,54139.0,48.8034,48.8281,48.7376,48.8281,54139.0
2016-11-21 14:50:00,59.39,59.46,59.34,59.37,50935.0,48.8528,48.9104,48.8117,48.8363,50935.0
2016-11-21 15:00:00,59.36,59.41,59.35,59.41,21925.0,48.8281,48.8693,48.8199,48.8693,21925.0
2016-11-21 15:10:00,59.41,59.43,59.39,59.39,28105.0,48.8693,48.8857,48.8528,48.8528,28105.0
2016-11-21 15:20:00,59.39,59.5,59.37,59.49,54593.0,48.8528,48.9433,48.8363,48.9351,54593.0
2016-11-21 15:30:00,59.48,59.5,59.44,59.48,46215.0,48.9268,48.9433,48.8939,48.9268,46215.0
2016-11-21 15:40:00,59.48,59.6,59.47,59.59,68461.0,48.9268,49.0255,48.9186,49.0173,68461.0
2016-11-21 15:50:00,59.59,59.68,59.56,59.65,182160.0,49.0173,49.0913,48.9926,49.0667,182160.0
2016-11-22 09:30:00,60.21,61.86,60.16,61.62,459733.0,49.5273,50.8846,49.4862,50.6871,459733.0
2016-11-22 09:40:00,61.73,61.97,61.57,61.66,218035.0,50.7776,50.975,50.646,50.72,218035.0
2016-11-22 09:50:00,61.63,61.68,61.26,61.28,143378.0,50.6954,50.7365,50.391,50.4075,143378.0
2016-11-22 10:00:00,61.3,61.31,61.01,61.22,197105.0,50.4239,50.4321,50.1854,50.3581,197105.0
2016-11-22 10:10:00,61.22,61.3,61.09,61.3,151534.0,50.3581,50.4239,50.2512,50.4239,151534.0
2016-11-22 10:20:00,61.3,61.55,61.28,61.49,110914.0,50.4239,50.6296,50.4075,50.5802,110914.0
2016-11-22 10:30:00,61.49,61.66,61.49,61.61,74440.0,50.5802,50.72,50.5802,50.6789,74440.0
2016-11-22 10:40:00,61.6,61.8,61.6,61.75,111077.0,50.6707,50.8352,50.6707,50.7941,111077.0
2016-11-22 10:50:00,61.75,61.93,61.59,61.74,126833.0,50.7941,50.9421,50.6625,50.7859,126833.0
2016-11-22 11:00:00,61.74,62.0,61.73,61.97,93902.0,50.7859,50.9997,50.7776,50.975,93902.0
2016-11-22 11:10:00,61.95,62.15,61.87,62.14,161096.0,50.9586,51.1231,50.8928,51.1149,161096.0
2016-11-22 11:20:00,62.13,62.35,61.85,61.86,115355.0,51.1067,51.2876,50.8763,50.8846,115355.0
2016-11-22 11:30:00,61.85,61.93,61.77,61.88,85151.0,50.8763,50.9421,50.8105,50.901,85151.0
2016-11-22 11:40:00,61.88,61.98,61.81,61.87,105399.0,50.901,50.9833,50.8434,50.8928,105399.0
2016-11-22 11:50:00,61.87,61.91,61.73,61.78,79603.0,50.8928,50.9257,50.7776,50.8188,79603.0
2016-11-22 12:00:00,61.79,61.79,61.64,61.66,89264.0,50.827,50.827,50.7036,50.72,89264.0
2016-11-22 12:10:00,61.66,61.7,61.61,61.65,41065.0,50.72,50.7529,50.6789,50.7118,41065.0
2016-11-22 12:20:00,61.66,61.71,61.59,61.63,45197.0,50.72,50.7612,50.6625,50.6954,45197.0
2016-11-22 12:30:00,61.64,61.74,61.63,61.71,30048.0,50.7036,50.7859,50.6954,50.7612,30048.0
2016-11-22 12:40:00,61.72,61.83,61.71,61.83,36320.0,50.7694,50.8599,50.7612,50.8599,36320.0
2016-11-22 12:50:00,61.83,61.87,61.72,61.74,48928.0,50.8599,50.8928,50.7694,50.7859,48928.0
2016-11-22 13:00:00,61.74,61.87,61.74,61.86,34276.0,50.7859,50.8928,50.7859,50.8846,34276.0
2016-11-22 13:10:00,61.85,61.91,61.81,61.88,43515.0,50.8763,50.9257,50.8434,50.901,43515.0
2016-11-22 13:20:00,61.88,62.07,61.87,61.99,109266.0,50.901,51.0573,50.8928,50.9915,109266.0
2016-11-22 13:30:00,62.0,62.2,61.99,62.08,85551.0,50.9997,51.1642,50.9915,51.0655,85551.0
2016-11-22 13:40:00,62.09,62.17,62.04,62.06,67125.0,51.0738,51.1396,51.0326,51.0491,67125.0
2016-11-22 13:50:00,62.07,62.1,62.0,62.01,66371.0,51.0573,51.082,50.9997,51.0079,66371.0
2016-11-22 14:00:00,62.02,62.2,62.02,62.19,53216.0,51.0162,51.1642,51.0162,51.156,53216.0
2016-11-22 14:10:00,62.2,62.3,62.17,62.22,69442.0,51.1642,51.2465,51.1396,51.1807,69442.0
2016-11-22 14:20:00,62.22,62.26,62.17,62.23,64274.0,51.1807,51.2136,51.1396,51.1889,64274.0
2016-11-22 14:30:00,62.22,62.23,62.13,62.16,57267.0,51.1807,51.1889,51.1067,51.1313,57267.0
2016-11-22 14:40:00,62.16,62.29,62.14,62.25,76053.0,51.1313,51.2383,51.1149,51.2054,76053.0
2016-11-22 14:50:00,62.26,62.33,62.22,62.27,168578.0,51.2136,51.2712,51.1807,51.2218,168578.0
2016-11-22 15:00:00,62.29,62.39,62.21,62.33,137873.0,51.2383,51.3205,51.1725,51.2712,137873.0
2016-11-22 15:10:00,62.32,62.41,62.27,62.32,91686.0,51.2629,51.337,51.2218,51.2629,91686.0
2016-11-22 15:20:00,62.31,62.4,62.3,62.34,75030.0,51.2547,51.3288,51.2465,51.2794,75030.0
2016-11-22 15:30:00,62.35,62.37,62.28,62.33,76740.0,51.2876,51.3041,51.23,51.2712,76740.0
2016-11-22 15:40:00,62.33,62.33,62.28,62.3,119073.0,51.2712,51.2712,51.23,51.2465,119073.0
2016-11-22 15:50:00,62.3,62.39,62.29,62.32,220376.0,51.2465,51.3205,51.2383,51.2629,220376.0
2016-11-23 09:30:00,61.86,62.21,61.78,62.11,125488.0,50.8846,51.1725,50.8188,51.0902,125488.0
2016-11-23 09:40:00,62.11,62.13,61.53,61.65,151564.0,51.0902,51.1067,50.6131,50.7118,151564.0
2016-11-23 09:50:00,61.63,61.84,61.53,61.73,145271.0,50.6954,50.8681,50.6131,50.7776,145271.0
2016-11-23 10:00:00,61.72,61.96,61.72,61.92,92579.0,50.7694,50.9668,50.7694,50.9339,92579.0
2016-11-23 10:10:00,61.91,62.19,61.89,62.16,111159.0,50.9257,51.156,50.9092,51.1313,111159.0
2016-11-23 10:20:00,62.17,62.35,62.08,62.12,119278.0,51.1396,51.2876,51.0655,51.0984,119278.0
2016-11-23 10:30:00,62.12,62.13,61.94,61.94,86686.0,51.0984,51.1067,50.9504,50.9504,86686.0
2016-11-23 10:40:00,61.96,61.99,61.85,61.9,48113.0,50.9668,50.9915,50.8763,50.9175,48113.0
2016-11-23 10:50:00,61.9,62.01,61.9,62.01,45952.0,50.9175,51.0079,50.9175,51.0079,45952.0
2016-11-23 11:00:00,62.0,62.01,61.93,61.93,50348.0,50.9997,51.0079,50.9421,50.9421,50348.0
2016-11-23 11:10:00,61.92,62.01,61.84,61.98,50194.0,50.9339,51.0079,50.8681,50.9833,50194.0
2016-11-23 11:20:00,61.96,62.01,61.96,62.01,37466.0,50.9668,51.0079,50.9668,51.0079,37466.0
2016-11-23 11:30:00,62.01,62.15,61.93,62.14,79853.0,51.0079,51.1231,50.9421,51.1149,79853.0
2016-11-23 11:40:00,62.14,62.15,62.01,62.05,32734.0,51.1149,51.1231,51.0079,51.0409,32734.0
2016-11-23 11:50:00,62.05,62.17,62.0,62.16,37360.0,51.0409,51.1396,50.9997,51.1313,37360.0
2016-11-23 12:00:00,62.16,62.23,62.1,62.13,37741.0,51.1313,51.1889,51.082,51.1067,37741.0
2016-11-23 12:10:00,62.13,62.3,62.13,62.25,60809.0,51.1067,51.2465,51.1067,51.2054,60809.0
2016-11-23 12:20:00,62.26,62.41,62.26,62.41,42274.0,51.2136,51.337,51.2136,51.337,42274.0
2016-11-23 12:30:00,62.4,62.49,62.37,62.4,53271.0,51.3288,51.4028,51.3041,51.3288,53271.0
2016-11-23 12:40:00,62.41,62.65,62.34,62.51,64033.0,51.337,51.5344,51.2794,51.4192,64033.0
2016-11-23 12:50:00,62.52,62.59,62.46,62.51,49037.0,51.4275,51.485,51.3781,51.4192,49037.0
2016-11-23 13:00:00,62.51,62.59,62.49,62.55,45187.0,51.4192,51.485,51.4028,51.4521,45187.0
2016-11-23 13:10:00,62.55,62.57,62.46,62.49,28887.0,51.4521,51.4686,51.3781,51.4028,28887.0
2016-11-23 13:20:00,62.5,62.67,62.49,62.67,36180.0,51.411,51.5508,51.4028,51.5508,36180.0
2016-11-23 13:30:00,62.67,62.67,62.52,62.57,47742.0,51.5508,51.5508,51.4275,51.4686,47742.0
2016-11-23 13:40:00,62.57,62.61,62.49,62.56,36627.0,51.4686,51.5015,51.4028,51.4604,36627.0
2016-11-23 13:50:00,62.56,62.56,62.5,62.51,21455.0,51.4604,51.4604,51.411,51.4192,21455.0
2016-11-23 14:00:00,62.51,62.54,62.36,62.36,150782.0,51.4192,51.4439,51.2959,51.2959,150782.0
2016-11-23 14:10:00,62.37,62.43,62.31,62.36,40156.0,51.3041,51.3534,51.2547,51.2959,40156.0
2016-11-23 14:20:00,62.38,62.48,62.36,62.43,25870.0,51.3123,51.3946,51.2959,51.3534,25870.0
2016-11-23 14:30:00,62.42,62.48,62.37,62.39,19360.0,51.3452,51.3946,51.3041,51.3205,19360.0
2016-11-23 14:40:00,62.4,62.5,62.35,62.39,26466.0,51.3288,51.411,51.2876,51.3205,26466.0
2016-11-23 14:50:00,62.4,62.42,62.34,62.39,22645.0,51.3288,51.3452,51.2794,51.3205,22645.0
2016-11-23 15:00:00,62.38,62.39,62.24,62.29,26355.0,51.3123,51.3205,51.1971,51.2383,26355.0
2016-11-23 15:10:00,62.29,62.35,62.24,62.32,21410.0,51.2383,51.2876,51.1971,51.2629,21410.0
2016-11-23 15:20:00,62.31,62.42,62.31,62.41,35962.0,51.2547,51.3452,51.2547,51.337,35962.0
2016-11-23 15:30:00,62.42,62.47,62.39,62.44,55787.0,51.3452,51.3863,51.3205,51.3617,55787.0
2016-11-23 15:40:00,62.43,62.59,62.43,62.53,78735.0,51.3534,51.485,51.3534,51.4357,78735.0
2016-11-23 15:50:00,62.53,62.56,62.49,62.52,105893.0,51.4357,51.4604,51.4028,51.4275,105893.0
2016-11-25 09:30:00,62.75,62.86,62.35,62.45,59480.0,51.6167,51.7071,51.2876,51.3699,59480.0
2016-11-25 09:40:00,62.45,62.61,62.43,62.6,31534.0,51.3699,51.5015,51.3534,51.4933,31534.0
2016-11-25 09:50:00,62.61,62.89,62.59,62.77,58579.0,51.5015,51.7318,51.485,51.6331,58579.0
2016-11-25 10:00:00,62.77,62.9,62.71,62.87,46542.0,51.6331,51.74,51.5838,51.7154,46542.0
2016-11-25 10:10:00,62.87,62.88,62.73,62.73,74200.0,51.7154,51.7236,51.6002,51.6002,74200.0
2016-11-25 10:20:00,62.73,62.82,62.73,62.77,27445.0,51.6002,51.6742,51.6002,51.6331,27445.0
2016-11-25 10:30:00,62.74,62.79,62.72,62.79,30890.0,51.6084,51.6496,51.592,51.6496,30890.0
2016-11-25 10:40:00,62.79,62.8,62.7,62.71,19323.0,51.6496,51.6578,51.5755,51.5838,19323.0
2016-11-25 10:50:00,62.7,62.8,62.68,62.75,18155.0,51.5755,51.6578,51.5591,51.6167,18155.0
2016-11-25 11:00:00,62.73,62.8,62.71,62.71,23586.0,51.6002,51.6578,51.5838,51.5838,23586.0
2016-11-25 11:10:00,62.71,62.85,62.71,62.83,29247.0,51.5838,51.6989,51.5838,51.6825,29247.0
2016-11-25 11:20:00,62.82,62.86,62.77,62.79,12041.0,51.6742,51.7071,51.6331,51.6496,12041.0
2016-11-25 11:30:00,62.78,62.81,62.75,62.79,12654.0,51.6413,51.666,51.6167,51.6496,12654.0
2016-11-25 11:40:00,62.8,62.88,62.78,62.88,20355.0,51.6578,51.7236,51.6413,51.7236,20355.0
2016-11-25 11:50:00,62.87,62.89,62.79,62.86,25467.0,51.7154,51.7318,51.6496,51.7071,25467.0
2016-11-25 12:00:00,62.87,62.9,62.84,62.86,13602.0,51.7154,51.74,51.6907,51.7071,13602.0
2016-11-25 12:10:00,62.86,62.86,62.81,62.83,10441.0,51.7071,51.7071,51.666,51.6825,10441.0
2016-11-25 12:20:00,62.82,62.83,62.72,62.72,19369.0,51.6742,51.6825,51.592,51.592,19369.0
2016-11-25 12:30:00,62.72,62.74,62.72,62.73,15501.0,51.592,51.6084,51.592,51.6002,15501.0
2016-11-25 12:40:00,62.72,62.75,62.7,62.75,38428.0,51.592,51.6167,51.5755,51.6167,38428.0
2016-11-25 12:50:00,62.75,62.87,62.74,62.85,80489.0,51.6167,51.7154,51.6084,51.6989,80489.0
2016-11-28 09:30:00,62.67,62.75,62.17,62.52,106891.0,51.5508,51.6167,51.1396,51.4275,106891.0
2016-11-28 09:40:00,62.54,62.61,62.38,62.57,40802.0,51.4439,51.5015,51.3123,51.4686,40802.0
2016-11-28 09:50:00,62.58,62.66,62.27,62.4,29816.0,51.4768,51.5426,51.2218,51.3288,29816.0
2016-11-28 10:00:00,62.36,62.58,62.36,62.53,49156.0,51.2959,51.4768,51.2959,51.4357,49156.0
2016-11-28 10:10:00,62.54,62.58,62.4,62.42,38161.0,51.4439,51.4768,51.3288,51.3452,38161.0
2016-11-28 10:20:00,62.43,62.51,62.27,62.31,82356.0,51.3534,51.4192,51.2218,51.2547,82356.0
2016-11-28 10:30:00,62.31,62.45,62.25,62.29,140853.0,51.2547,51.3699,51.2054,51.2383,140853.0
2016-11-28 10:40:00,62.31,62.33,62.0,62.07,137809.0,51.2547,51.2712,50.9997,51.0573,137809.0
2016-11-28 10:50:00,62.06,62.13,61.8,61.8,83602.0,51.0491,51.1067,50.8352,50.8352,83602.0
2016-11-28 11:00:00,61.83,61.83,61.61,61.67,54989.0,50.8599,50.8599,50.6789,50.7283,54989.0
2016-11-28 11:10:00,61.67,61.77,61.62,61.77,54627.0,50.7283,50.8105,50.6871,50.8105,54627.0
2016-11-28 11:20:00,61.77,62.08,61.76,62.01,66337.0,50.8105,51.0655,50.8023,51.0079,66337.0
2016-11-28 11:30:00,62.0,62.08,61.95,61.96,25757.0,50.9997,51.0655,50.9586,50.9668,25757.0
2016-11-28 11:40:00,61.99,62.1,61.97,62.01,35538.0,50.9915,51.082,50.975,51.0079,35538.0
2016-11-28 11:50:00,62.01,62.16,61.96,62.15,35836.0,51.0079,51.1313,50.9668,51.1231,35836.0
2016-11-28 12:00:00,62.14,62.16,62.05,62.09,27039.0,51.1149,51.1313,51.0409,51.0738,27039.0
2016-11-28 12:10:00,62.07,62.1,62.04,62.04,18173.0,51.0573,51.082,51.0326,51.0326,18173.0
2016-11-28 12:20:00,62.04,62.05,61.97,62.02,30528.0,51.0326,51.0409,50.975,51.0162,30528.0
2016-11-28 12:30:00,62.01,62.03,61.87,61.89,44195.0,51.0079,51.0244,50.8928,50.9092,44195.0
2016-11-28 12:40:00,61.88,61.99,61.86,61.98,27707.0,50.901,50.9915,50.8846,50.9833,27707.0
2016-11-28 12:50:00,61.97,62.03,61.88,62.03,74851.0,50.975,51.0244,50.901,51.0244,74851.0
2016-11-28 13:00:00,62.04,62.11,62.04,62.06,35633.0,51.0326,51.0902,51.0326,51.0491,35633.0
2016-11-28 13:10:00,62.07,62.19,62.06,62.1,31487.0,51.0573,51.156,51.0491,51.082,31487.0
2016-11-28 13:20:00,62.09,62.16,62.09,62.12,37693.0,51.0738,51.1313,51.0738,51.0984,37693.0
2016-11-28 13:30:00,62.13,62.17,62.09,62.13,37503.0,51.1067,51.1396,51.0738,51.1067,37503.0
2016-11-28 13:40:00,62.12,62.18,62.08,62.11,44732.0,51.0984,51.1478,51.0655,51.0902,44732.0
2016-11-28 13:50:00,62.12,62.15,61.99,61.99,38462.0,51.0984,51.1231,50.9915,50.9915,38462.0
2016-11-28 14:00:00,61.98,62.03,61.93,62.0,47051.0,50.9833,51.0244,50.9421,50.9997,47051.0
2016-11-28 14:10:00,61.99,62.11,61.96,62.11,32161.0,50.9915,51.0902,50.9668,51.0902,32161.0
2016-11-28 14:20:00,62.11,62.12,62.02,62.04,34240.0,51.0902,51.0984,51.0162,51.0326,34240.0
2016-11-28 14:30:00,62.05,62.05,61.94,61.94,45729.0,51.0409,51.0409,50.9504,50.9504,45729.0
2016-11-28 14:40:00,61.94,61.98,61.88,61.9,48040.0,50.9504,50.9833,50.901,50.9175,48040.0
2016-11-28 14:50:00,61.89,61.93,61.82,61.83,62701.0,50.9092,50.9421,50.8517,50.8599,62701.0
2016-11-28 15:00:00,61.82,61.93,61.82,61.89,44925.0,50.8517,50.9421,50.8517,50.9092,44925.0
2016-11-28 15:10:00,61.9,61.97,61.89,61.96,47677.0,50.9175,50.975,50.9092,50.9668,47677.0
2016-11-28 15:20:00,61.97,61.99,61.91,61.91,67110.0,50.975,50.9915,50.9257,50.9257,67110.0
2016-11-28 15:30:00,61.9,61.98,61.9,61.94,68584.0,50.9175,50.9833,50.9175,50.9504,68584.0
2016-11-28 15:40:00,61.94,61.95,61.87,61.89,87359.0,50.9504,50.9586,50.8928,50.9092,87359.0
2016-11-28 15:50:00,61.89,61.99,61.88,61.96,188282.0,50.9092,50.9915,50.901,50.9668,188282.0
2016-11-29 09:30:00,60.29,60.72,59.37,60.4,254446.0,49.5931,49.9468,48.8363,49.6836,254446.0
2016-11-29 09:40:00,60.4,60.92,60.27,60.85,141001.0,49.6836,50.1113,49.5767,50.0538,141001.0
2016-11-29 09:50:00,60.85,60.89,60.66,60.77,128848.0,50.0538,50.0867,49.8975,49.988,128848.0
2016-11-29 10:00:00,60.76,61.37,60.73,61.35,157313.0,49.9797,50.4815,49.9551,50.465,157313.0
2016-11-29 10:10:00,61.35,61.48,61.23,61.37,95692.0,50.465,50.572,50.3663,50.4815,95692.0
2016-11-29 10:20:00,61.37,61.45,61.18,61.31,59448.0,50.4815,50.5473,50.3252,50.4321,59448.0
2016-11-29 10:30:00,61.36,61.55,61.29,61.49,94649.0,50.4733,50.6296,50.4157,50.5802,94649.0
2016-11-29 10:40:00,61.51,61.52,61.25,61.26,41535.0,50.5967,50.6049,50.3828,50.391,41535.0
2016-11-29 10:50:00,61.27,61.52,61.25,61.52,48171.0,50.3992,50.6049,50.3828,50.6049,48171.0
2016-11-29 11:00:00,61.53,61.6,61.49,61.55,87001.0,50.6131,50.6707,50.5802,50.6296,87001.0
2016-11-29 11:10:00,61.54,61.84,61.53,61.75,148405.0,50.6213,50.8681,50.6131,50.7941,148405.0
2016-11-29 11:20:00,61.76,61.8,61.67,61.78,49563.0,50.8023,50.8352,50.7283,50.8188,49563.0
2016-11-29 11:30:00,61.77,61.99,61.77,61.91,62101.0,50.8105,50.9915,50.8105,50.9257,62101.0
2016-11-29 11:40:00,61.92,61.93,61.86,61.87,30720.0,50.9339,50.9421,50.8846,50.8928,30720.0
2016-11-29 11:50:00,61.87,61.87,61.59,61.66,37504.0,50.8928,50.8928,50.6625,50.72,37504.0
2016-11-29 12:00:00,61.67,61.75,61.64,61.67,39412.0,50.7283,50.7941,50.7036,50.7283,39412.0
2016-11-29 12:10:00,61.68,61.71,61.51,61.51,27361.0,50.7365,50.7612,50.5967,50.5967,27361.0
2016-11-29 12:20:00,61.51,61.53,61.41,61.5,31917.0,50.5967,50.6131,50.5144,50.5884,31917.0
2016-11-29 12:30:00,61.51,61.67,61.51,61.62,30908.0,50.5967,50.7283,50.5967,50.6871,30908.0
2016-11-29 12:40:00,61.63,61.7,61.62,61.65,42113.0,50.6954,50.7529,50.6871,50.7118,42113.0
2016-11-29 12:50:00,61.65,61.79,61.65,61.77,52122.0,50.7118,50.827,50.7118,50.8105,52122.0
2016-11-29 13:00:00,61.77,61.82,61.74,61.82,40656.0,50.8105,50.8517,50.7859,50.8517,40656.0
2016-11-29 13:10:00,61.81,61.82,61.69,61.76,22055.0,50.8434,50.8517,50.7447,50.8023,22055.0
2016-11-29 13:20:00,61.77,61.87,61.76,61.86,22979.0,50.8105,50.8928,50.8023,50.8846,22979.0
2016-11-29 13:30:00,61.86,61.86,61.72,61.74,30141.0,50.8846,50.8846,50.7694,50.7859,30141.0
2016-11-29 13:40:00,61.74,61.78,61.65,61.77,24118.0,50.7859,50.8188,50.7118,50.8105,24118.0
2016-11-29 13:50:00,61.78,61.82,61.71,61.81,33551.0,50.8188,50.8517,50.7612,50.8434,33551.0
2016-11-29 14:00:00,61.81,61.86,61.74,61.83,49640.0,50.8434,50.8846,50.7859,50.8599,49640.0
2016-11-29 14:10:00,61.83,61.86,61.74,61.84,38879.0,50.8599,50.8846,50.7859,50.8681,38879.0
2016-11-29 14:20:00,61.84,61.88,61.8,61.84,38286.0,50.8681,50.901,50.8352,50.8681,38286.0
2016-11-29 14:30:00,61.84,62.01,61.83,61.95,67132.0,50.8681,51.0079,50.8599,50.9586,67132.0
2016-11-29 14:40:00,61.95,62.02,61.88,61.88,35007.0,50.9586,51.0162,50.901,50.901,35007.0
2016-11-29 14:50:00,61.89,61.89,61.8,61.84,39148.0,50.9092,50.9092,50.8352,50.8681,39148.0
2016-11-29 15:00:00,61.84,61.84,61.72,61.73,42671.0,50.8681,50.8681,50.7694,50.7776,42671.0
2016-11-29 15:10:00,61.73,61.84,61.73,61.74,32344.0,50.7776,50.8681,50.7776,50.7859,32344.0
2016-11-29 15:20:00,61.75,61.79,61.66,61.7,58546.0,50.7941,50.827,50.72,50.7529,58546.0
2016-11-29 15:30:00,61.7,61.73,61.54,61.54,81391.0,50.7529,50.7776,50.6213,50.6213,81391.0
2016-11-29 15:40:00,61.54,61.64,61.52,61.63,109631.0,50.6213,50.7036,50.6049,50.6954,109631.0
2016-11-29 15:50:00,61.64,61.66,61.59,61.65,156038.0,50.7036,50.72,50.6625,50.7118,156038.0
2016-11-30 09:30:00,62.47,63.27,62.18,62.87,146611.0,51.3863,52.0444,51.1478,51.7154,146611.0
2016-11-30 09:40:00,62.89,62.99,62.71,62.85,43248.0,51.7318,51.8141,51.5838,51.6989,43248.0
2016-11-30 09:50:00,62.86,62.88,62.46,62.52,99793.0,51.7071,51.7236,51.3781,51.4275,99793.0
2016-11-30 10:00:00,62.53,62.53,62.16,62.27,95926.0,51.4357,51.4357,51.1313,51.2218,95926.0
2016-11-30 10:10:00,62.27,62.28,61.98,61.98,56660.0,51.2218,51.23,50.9833,50.9833,56660.0
2016-11-30 10:20:00,61.99,62.09,61.88,61.98,69350.0,50.9915,51.0738,50.901,50.9833,69350.0
2016-11-30 10:30:00,61.97,62.13,61.88,62.13,39353.0,50.975,51.1067,50.901,51.1067,39353.0
2016-11-30 10:40:00,62.12,62.38,62.11,62.37,65770.0,51.0984,51.3123,51.0902,51.3041,65770.0
2016-11-30 10:50:00,62.37,62.37,62.22,62.23,31708.0,51.3041,51.3041,51.1807,51.1889,31708.0
2016-11-30 11:00:00,62.22,62.27,62.12,62.27,33863.0,51.1807,51.2218,51.0984,51.2218,33863.0
2016-11-30 11:10:00,62.27,62.38,62.18,62.37,70617.0,51.2218,51.3123,51.1478,51.3041,70617.0
2016-11-30 11:20:00,62.37,62.51,62.28,62.32,54622.0,51.3041,51.4192,51.23,51.2629,54622.0
2016-11-30 11:30:00,62.28,62.37,62.12,62.32,43376.0,51.23,51.3041,51.0984,51.2629,43376.0
2016-11-30 11:40:00,62.32,62.53,62.31,62.5,39136.0,51.2629,51.4357,51.2547,51.411,39136.0
2016-11-30 11:50:00,62.5,62.5,62.21,62.22,39357.0,51.411,51.411,51.1725,51.1807,39357.0
2016-11-30 12:00:00,62.23,62.34,62.17,62.17,45903.0,51.1889,51.2794,51.1396,51.1396,45903.0
2016-11-30 12:10:00,62.16,62.26,62.16,62.23,100840.0,51.1313,51.2136,51.1313,51.1889,100840.0
2016-11-30 12:20:00,62.23,62.3,62.23,62.26,22965.0,51.1889,51.2465,51.1889,51.2136,22965.0
2016-11-30 12:30:00,62.26,62.3,62.18,62.19,34478.0,51.2136,51.2465,51.1478,51.156,34478.0
2016-11-30 12:40:00,62.19,62.23,62.13,62.18,40244.0,51.156,51.1889,51.1067,51.1478,40244.0
2016-11-30 12:50:00,62.19,62.19,62.09,62.12,22515.0,51.156,51.156,51.0738,51.0984,22515.0
2016-11-30 13:00:00,62.12,62.2,62.1,62.19,24440.0,51.0984,51.1642,51.082,51.156,24440.0
2016-11-30 13:10:00,62.19,62.26,62.15,62.23,17879.0,51.156,51.2136,51.1231,51.1889,17879.0
2016-11-30 13:20:00,62.22,62.26,62.18,62.21,20274.0,51.1807,51.2136,51.1478,51.1725,20274.0
2016-11-30 13:30:00,62.21,62.23,62.18,62.21,15682.0,51.1725,51.1889,51.1478,51.1725,15682.0
2016-11-30 13:40:00,62.21,62.25,62.15,62.24,32730.0,51.1725,51.2054,51.1231,51.1971,32730.0
2016-11-30 13:50:00,62.24,62.25,62.19,62.24,36901.0,51.1971,51.2054,51.156,51.1971,36901.0
2016-11-30 14:00:00,62.23,62.25,62.09,62.15,53366.0,51.1889,51.2054,51.0738,51.1231,53366.0
2016-11-30 14:10:00,62.16,62.29,62.16,62.27,57644.0,51.1313,51.2383,51.1313,51.2218,57644.0
2016-11-30 14:20:00,62.27,62.36,62.26,62.34,56333.0,51.2218,51.2959,51.2136,51.2794,56333.0
2016-11-30 14:30:00,62.34,62.36,62.29,62.32,75904.0,51.2794,51.2959,51.2383,51.2629,75904.0
2016-11-30 14:40:00,62.33,62.33,62.23,62.27,26050.0,51.2712,51.2712,51.1889,51.2218,26050.0
2016-11-30 14:50:00,62.27,62.3,62.2,62.23,36249.0,51.2218,51.2465,51.1642,51.1889,36249.0
2016-11-30 15:00:00,62.24,62.25,62.15,62.18,30782.0,51.1971,51.2054,51.1231,51.1478,30782.0
2016-11-30 15:10:00,62.18,62.3,62.15,62.27,41231.0,51.1478,51.2465,51.1231,51.2218,41231.0
2016-11-30 15:20:00,62.28,62.38,62.27,62.36,39020.0,51.23,51.3123,51.2218,51.2959,39020.0
2016-11-30 15:30:00,62.37,62.4,62.34,62.35,76281.0,51.3041,51.3288,51.2794,51.2876,76281.0
2016-11-30 15:40:00,62.36,62.45,62.35,62.44,95333.0,51.2959,51.3699,51.2876,51.3617,95333.0
2016-11-30 15:50:00,62.44,62.49,62.17,62.2,366768.0,51.3617,51.4028,51.1396,51.1642,366768.0
2016-12-01 09:30:00,62.59,63.0,62.21,62.38,84948.0,51.485,51.8223,51.1725,51.3123,84948.0
2016-12-01 09:40:00,62.4,62.56,62.25,62.27,36108.0,51.3288,51.4604,51.2054,51.2218,36108.0
2016-12-01 09:50:00,62.28,62.29,61.95,62.05,31055.0,51.23,51.2383,50.9586,51.0409,31055.0
2016-12-01 10:00:00,62.07,62.21,62.03,62.17,42270.0,51.0573,51.1725,51.0244,51.1396,42270.0
2016-12-01 10:10:00,62.17,62.23,61.99,62.11,25414.0,51.1396,51.1889,50.9915,51.0902,25414.0
2016-12-01 10:20:00,62.1,62.14,61.96,62.05,42354.0,51.082,51.1149,50.9668,51.0409,42354.0
2016-12-01 10:30:00,62.04,62.12,61.96,62.08,66121.0,51.0326,51.0984,50.9668,51.0655,66121.0
2016-12-01 10:40:00,62.1,62.22,62.03,62.13,55914.0,51.082,51.1807,51.0244,51.1067,55914.0
2016-12-01 10:50:00,62.14,62.19,62.09,62.17,33163.0,51.1149,51.156,51.0738,51.1396,33163.0
2016-12-01 11:00:00,62.19,62.19,62.05,62.1,68631.0,51.156,51.156,51.0409,51.082,68631.0
2016-12-01 11:10:00,62.11,62.12,61.94,61.96,59019.0,51.0902,51.0984,50.9504,50.9668,59019.0
2016-12-01 11:20:00,61.96,61.96,61.84,61.9,68999.0,50.9668,50.9668,50.8681,50.9175,68999.0
2016-12-01 11:30:00,61.91,62.19,61.9,62.16,65633.0,50.9257,51.156,50.9175,51.1313,65633.0
2016-12-01 11:40:00,62.19,62.32,62.14,62.3,48287.0,51.156,51.2629,51.1149,51.2465,48287.0
2016-12-01 11:50:00,62.3,62.31,62.12,62.13,41003.0,51.2465,51.2547,51.0984,51.1067,41003.0
2016-12-01 12:00:00,62.14,62.18,62.1,62.15,35564.0,51.1149,51.1478,51.082,51.1231,35564.0
2016-12-01 12:10:00,62.14,62.37,62.1,62.34,109288.0,51.1149,51.3041,51.082,51.2794,109288.0
2016-12-01 12:20:00,62.35,62.43,62.34,62.34,65658.0,51.2876,51.3534,51.2794,51.2794,65658.0
2016-12-01 12:30:00,62.36,62.4,62.2,62.32,141468.0,51.2959,51.3288,51.1642,51.2629,141468.0
2016-12-01 12:40:00,62.33,62.33,62.14,62.16,25220.0,51.2712,51.2712,51.1149,51.1313,25220.0
2016-12-01 12:50:00,62.15,62.18,62.08,62.09,39716.0,51.1231,51.1478,51.0655,51.0738,39716.0
2016-12-01 13:00:00,62.07,62.08,61.86,61.87,38329.0,51.0573,51.0655,50.8846,50.8928,38329.0
2016-12-01 13:10:00,61.88,61.95,61.87,61.87,29858.0,50.901,50.9586,50.8928,50.8928,29858.0
2016-12-01 13:20:00,61.86,61.87,61.73,61.87,44016.0,50.8846,50.8928,50.7776,50.8928,44016.0
2016-12-01 13:30:00,61.88,61.97,61.85,61.89,31327.0,50.901,50.975,50.8763,50.9092,31327.0
2016-12-01 13:40:00,61.9,61.9,61.8,61.81,39876.0,50.9175,50.9175,50.8352,50.8434,39876.0
2016-12-01 13:50:00,61.81,61.84,61.69,61.7,44771.0,50.8434,50.8681,50.7447,50.7529,44771.0
2016-12-01 14:00:00,61.7,61.79,61.67,61.69,65540.0,50.7529,50.827,50.7283,50.7447,65540.0
2016-12-01 14:10:00,61.7,61.86,61.69,61.84,52517.0,50.7529,50.8846,50.7447,50.8681,52517.0
2016-12-01 14:20:00,61.84,61.84,61.74,61.77,61017.0,50.8681,50.8681,50.7859,50.8105,61017.0
2016-12-01 14:30:00,61.77,61.97,61.75,61.95,53630.0,50.8105,50.975,50.7941,50.9586,53630.0
2016-12-01 14:40:00,61.96,62.02,61.9,61.94,42066.0,50.9668,51.0162,50.9175,50.9504,42066.0
2016-12-01 14:50:00,61.95,62.0,61.94,61.98,172670.0,50.9586,50.9997,50.9504,50.9833,172670.0
2016-12-01 15:00:00,61.98,62.03,61.95,62.0,44583.0,50.9833,51.0244,50.9586,50.9997,44583.0
2016-12-01 15:10:00,62.0,62.04,61.95,61.96,44443.0,50.9997,51.0326,50.9586,50.9668,44443.0
2016-12-01 15:20:00,61.96,62.05,61.92,62.03,59475.0,50.9668,51.0409,50.9339,51.0244,59475.0
2016-12-01 15:30:00,62.03,62.04,61.96,61.97,84521.0,51.0244,51.0326,50.9668,50.975,84521.0
2016-12-01 15:40:00,61.97,62.04,61.91,61.91,104904.0,50.975,51.0326,50.9257,50.9257,104904.0
2016-12-01 15:50:00,61.92,62.0,61.89,61.96,207346.0,50.9339,50.9997,50.9092,50.9668,207346.0
2016-12-02 09:30:00,61.92,62.22,61.67,62.2,88312.0,50.9339,51.1807,50.7283,51.1642,88312.0
2016-12-02 09:40:00,62.18,62.57,62.1,62.52,77131.0,51.1478,51.4686,51.082,51.4275,77131.0
2016-12-02 09:50:00,62.51,62.65,62.44,62.65,45353.0,51.4192,51.5344,51.3617,51.5344,45353.0
2016-12-02 10:00:00,62.7,62.8,62.6,62.7,46927.0,51.5755,51.6578,51.4933,51.5755,46927.0
2016-12-02 10:10:00,62.69,62.82,62.64,62.77,47530.0,51.5673,51.6742,51.5262,51.6331,47530.0
2016-12-02 10:20:00,62.77,62.84,62.65,62.69,44139.0,51.6331,51.6907,51.5344,51.5673,44139.0
2016-12-02 10:30:00,62.71,62.81,62.7,62.77,24981.0,51.5838,51.666,51.5755,51.6331,24981.0
2016-12-02 10:40:00,62.79,62.83,62.66,62.66,31547.0,51.6496,51.6825,51.5426,51.5426,31547.0
2016-12-02 10:50:00,62.67,62.73,62.6,62.69,39816.0,51.5508,51.6002,51.4933,51.5673,39816.0
2016-12-02 11:00:00,62.66,62.8,62.65,62.76,32029.0,51.5426,51.6578,51.5344,51.6249,32029.0
2016-12-02 11:10:00,62.76,62.86,62.73,62.79,24833.0,51.6249,51.7071,51.6002,51.6496,24833.0
2016-12-02 11:20:00,62.79,62.84,62.76,62.8,27111.0,51.6496,51.6907,51.6249,51.6578,27111.0
2016-12-02 11:30:00,62.82,62.87,62.78,62.78,24448.0,51.6742,51.7154,51.6413,51.6413,24448.0
2016-12-02 11:40:00,62.77,62.8,62.7,62.72,17522.0,51.6331,51.6578,51.5755,51.592,17522.0
2016-12-02 11:50:00,62.72,62.74,62.6,62.62,19342.0,51.592,51.6084,51.4933,51.5097,19342.0
2016-12-02 12:00:00,62.61,62.68,62.52,62.61,44129.0,51.5015,51.5591,51.4275,51.5015,44129.0
2016-12-02 12:10:00,62.61,62.66,62.5,62.55,25341.0,51.5015,51.5426,51.411,51.4521,25341.0
2016-12-02 12:20:00,62.55,62.61,62.52,62.56,16307.0,51.4521,51.5015,51.4275,51.4604,16307.0
2016-12-02 12:30:00,62.55,62.57,62.35,62.36,37624.0,51.4521,51.4686,51.2876,51.2959,37624.0
2016-12-02 12:40:00,62.35,62.4,62.31,62.4,15289.0,51.2876,51.3288,51.2547,51.3288,15289.0
2016-12-02 12:50:00,62.39,62.54,62.39,62.52,19397.0,51.3205,51.4439,51.3205,51.4275,19397.0
2016-12-02 13:00:00,62.51,62.59,62.49,62.58,16206.0,51.4192,51.485,51.4028,51.4768,16206.0
2016-12-02 13:10:00,62.59,62.62,62.42,62.44,18886.0,51.485,51.5097,51.3452,51.3617,18886.0
2016-12-02 13:20:00,62.44,62.46,62.4,62.44,20898.0,51.3617,51.3781,51.3288,51.3617,20898.0
2016-12-02 13:30:00,62.42,62.46,62.37,62.39,14389.0,51.3452,51.3781,51.3041,51.3205,14389.0
2016-12-02 13:40:00,62.39,62.49,62.39,62.44,19298.0,51.3205,51.4028,51.3205,51.3617,19298.0
2016-12-02 13:50:00,62.44,62.44,62.33,62.34,21082.0,51.3617,51.3617,51.2712,51.2794,21082.0
2016-12-02 14:00:00,62.34,62.39,62.28,62.31,21186.0,51.2794,51.3205,51.23,51.2547,21186.0
2016-12-02 14:10:00,62.31,62.54,62.3,62.54,45544.0,51.2547,51.4439,51.2465,51.4439,45544.0
2016-12-02 14:20:00,62.56,62.67,62.54,62.67,34889.0,51.4604,51.5508,51.4439,51.5508,34889.0
2016-12-02 14:30:00,62.66,62.71,62.61,62.68,59138.0,51.5426,51.5838,51.5015,51.5591,59138.0
2016-12-02 14:40:00,62.68,62.85,62.64,62.8,112879.0,51.5591,51.6989,51.5262,51.6578,112879.0
2016-12-02 14:50:00,62.77,62.77,62.69,62.71,24813.0,51.6331,51.6331,51.5673,51.5838,24813.0
2016-12-02 15:00:00,62.71,62.73,62.66,62.69,31492.0,51.5838,51.6002,51.5426,51.5673,31492.0
2016-12-02 15:10:00,62.69,62.71,62.67,62.68,22416.0,51.5673,51.5838,51.5508,51.5591,22416.0
2016-12-02 15:20:00,62.67,62.87,62.66,62.87,58102.0,51.5508,51.7154,51.5426,51.7154,58102.0
2016-12-02 15:30:00,62.85,62.93,62.84,62.89,79106.0,51.6989,51.7647,51.6907,51.7318,79106.0
2016-12-02 15:40:00,62.88,63.01,62.88,62.98,124100.0,51.7236,51.8305,51.7236,51.8058,124100.0
2016-12-02 15:50:00,62.98,63.05,62.92,63.03,196413.0,51.8058,51.8634,51.7565,51.847,196413.0
2016-12-05 09:30:00,64.03,64.95,63.96,64.95,197148.0,52.6696,53.4263,52.612,53.4263,197148.0
2016-12-05 09:40:00,64.91,65.15,64.46,64.5,174207.0,53.3934,53.5908,53.0233,53.0562,174207.0
2016-12-05 09:50:00,64.48,64.48,64.1,64.18,64923.0,53.0397,53.0397,52.7271,52.7929,64923.0
2016-12-05 10:00:00,64.2,64.46,64.08,64.13,79188.0,52.8094,53.0233,52.7107,52.7518,79188.0
2016-12-05 10:10:00,64.12,64.14,63.94,64.1,84025.0,52.7436,52.76,52.5955,52.7271,84025.0
2016-12-05 10:20:00,64.09,64.17,63.98,64.11,70448.0,52.7189,52.7847,52.6284,52.7354,70448.0
2016-12-05 10:30:00,64.1,64.22,64.02,64.08,77032.0,52.7271,52.8258,52.6613,52.7107,77032.0
2016-12-05 10:40:00,64.08,64.23,64.07,64.22,49715.0,52.7107,52.8341,52.7025,52.8258,49715.0
2016-12-05 10:50:00,64.24,64.24,64.07,64.2,34735.0,52.8423,52.8423,52.7025,52.8094,34735.0
2016-12-05 11:00:00,64.21,64.44,64.21,64.41,77315.0,52.8176,53.0068,52.8176,52.9821,77315.0
2016-12-05 11:10:00,64.41,64.73,64.36,64.73,97774.0,52.9821,53.2454,52.941,53.2454,97774.0
2016-12-05 11:20:00,64.74,64.86,64.61,64.85,103107.0,53.2536,53.3523,53.1466,53.3441,103107.0
2016-12-05 11:30:00,64.85,64.89,64.66,64.76,83580.0,53.3441,53.377,53.1878,53.27,83580.0
2016-12-05 11:40:00,64.77,64.81,64.68,64.74,50195.0,53.2783,53.3112,53.2042,53.2536,50195.0
2016-12-05 11:50:00,64.75,64.78,64.56,64.58,69409.0,53.2618,53.2865,53.1055,53.122,69409.0
2016-12-05 12:00:00,64.59,64.59,64.34,64.35,69086.0,53.1302,53.1302,52.9246,52.9328,69086.0
2016-12-05 12:10:00,64.35,64.43,64.31,64.37,37416.0,52.9328,52.9986,52.8999,52.9492,37416.0
2016-12-05 12:20:00,64.36,64.37,64.17,64.2,73626.0,52.941,52.9492,52.7847,52.8094,73626.0
2016-12-05 12:30:00,64.19,64.28,64.17,64.22,31968.0,52.8012,52.8752,52.7847,52.8258,31968.0
2016-12-05 12:40:00,64.21,64.47,64.2,64.41,49357.0,52.8176,53.0315,52.8094,52.9821,49357.0
2016-12-05 12:50:00,64.41,64.46,64.32,64.43,31385.0,52.9821,53.0233,52.9081,52.9986,31385.0
2016-12-05 13:00:00,64.45,64.49,64.38,64.46,29451.0,53.015,53.0479,52.9575,53.0233,29451.0
2016-12-05 13:10:00,64.48,64.64,64.47,64.59,65630.0,53.0397,53.1713,53.0315,53.1302,65630.0
2016-12-05 13:20:00,64.6,64.65,64.57,64.64,23588.0,53.1384,53.1795,53.1137,53.1713,23588.0
2016-12-05 13:30:00,64.64,64.65,64.58,64.61,41217.0,53.1713,53.1795,53.122,53.1466,41217.0
2016-12-05 13:40:00,64.62,64.65,64.59,64.63,24679.0,53.1549,53.1795,53.1302,53.1631,24679.0
2016-12-05 13:50:00,64.63,64.72,64.61,64.71,42586.0,53.1631,53.2371,53.1466,53.2289,42586.0
2016-12-05 14:00:00,64.7,64.73,64.56,64.71,103095.0,53.2207,53.2454,53.1055,53.2289,103095.0
2016-12-05 14:10:00,64.72,64.79,64.67,64.78,84386.0,53.2371,53.2947,53.196,53.2865,84386.0
2016-12-05 14:20:00,64.78,64.93,64.78,64.82,96670.0,53.2865,53.4099,53.2865,53.3194,96670.0
2016-12-05 14:30:00,64.83,64.94,64.77,64.93,53435.0,53.3276,53.4181,53.2783,53.4099,53435.0
2016-12-05 14:40:00,64.92,65.08,64.91,65.03,117846.0,53.4016,53.5333,53.3934,53.4921,117846.0
2016-12-05 14:50:00,65.03,65.19,64.99,65.03,124601.0,53.4921,53.6237,53.4592,53.4921,124601.0
2016-12-05 15:00:00,65.05,65.09,64.89,64.92,68278.0,53.5086,53.5415,53.377,53.4016,68278.0
2016-12-05 15:10:00,64.92,64.97,64.82,64.89,41463.0,53.4016,53.4428,53.3194,53.377,41463.0
2016-12-05 15:20:00,64.89,64.96,64.89,64.95,75140.0,53.377,53.4345,53.377,53.4263,75140.0
2016-12-05 15:30:00,64.95,65.08,64.9,65.06,131268.0,53.4263,53.5333,53.3852,53.5168,131268.0
2016-12-05 15:40:00,65.06,65.12,65.02,65.06,126069.0,53.5168,53.5662,53.4839,53.5168,126069.0
2016-12-05 15:50:00,65.06,65.13,65.03,65.1,238342.0,53.5168,53.5744,53.4921,53.5497,238342.0
2016-12-06 09:30:00,64.96,65.43,64.91,65.06,183485.0,53.4345,53.8212,53.3934,53.5168,183485.0
2016-12-06 09:40:00,65.06,65.27,64.98,65.16,104283.0,53.5168,53.6895,53.451,53.5991,104283.0
2016-12-06 09:50:00,65.19,65.3,64.85,64.89,62450.0,53.6237,53.7142,53.3441,53.377,62450.0
2016-12-06 10:00:00,64.87,64.99,64.79,64.84,36016.0,53.3605,53.4592,53.2947,53.3358,36016.0
2016-12-06 10:10:00,64.84,64.85,64.58,64.61,91544.0,53.3358,53.3441,53.122,53.1466,91544.0
2016-12-06 10:20:00,64.62,64.63,64.45,64.47,48330.0,53.1549,53.1631,53.015,53.0315,48330.0
2016-12-06 10:30:00,64.48,64.71,64.48,64.64,40386.0,53.0397,53.2289,53.0397,53.1713,40386.0
2016-12-06 10:40:00,64.65,64.71,64.52,64.55,30645.0,53.1795,53.2289,53.0726,53.0973,30645.0
2016-12-06 10:50:00,64.53,64.56,64.42,64.55,45141.0,53.0808,53.1055,52.9904,53.0973,45141.0
2016-12-06 11:00:00,64.55,64.66,64.44,64.61,58778.0,53.0973,53.1878,53.0068,53.1466,58778.0
2016-12-06 11:10:00,64.61,64.79,64.53,64.7,53537.0,53.1466,53.2947,53.0808,53.2207,53537.0
2016-12-06 11:20:00,64.71,64.76,64.62,64.67,32552.0,53.2289,53.27,53.1549,53.196,32552.0
2016-12-06 11:30:00,64.68,64.68,64.52,64.55,30419.0,53.2042,53.2042,53.0726,53.0973,30419.0
2016-12-06 11:40:00,64.57,64.81,64.57,64.79,26842.0,53.1137,53.3112,53.1137,53.2947,26842.0
2016-12-06 11:50:00,64.79,64.91,64.79,64.86,49977.0,53.2947,53.3934,53.2947,53.3523,49977.0
2016-12-06 12:00:00,64.85,64.93,64.73,64.76,37469.0,53.3441,53.4099,53.2454,53.27,37469.0
2016-12-06 12:10:00,64.76,64.84,64.75,64.81,32458.0,53.27,53.3358,53.2618,53.3112,32458.0
2016-12-06 12:20:00,64.82,65.0,64.81,65.0,45532.0,53.3194,53.4675,53.3112,53.4675,45532.0
2016-12-06 12:30:00,65.0,65.03,64.88,64.89,17727.0,53.4675,53.4921,53.3687,53.377,17727.0
2016-12-06 12:40:00,64.88,64.93,64.78,64.78,23517.0,53.3687,53.4099,53.2865,53.2865,23517.0
2016-12-06 12:50:00,64.78,64.81,64.72,64.81,22539.0,53.2865,53.3112,53.2371,53.3112,22539.0
2016-12-06 13:00:00,64.81,64.91,64.81,64.83,18721.0,53.3112,53.3934,53.3112,53.3276,18721.0
2016-12-06 13:10:00,64.83,65.15,64.82,65.08,62451.0,53.3276,53.5908,53.3194,53.5333,62451.0
2016-12-06 13:20:00,65.09,65.22,65.04,65.19,42536.0,53.5415,53.6484,53.5004,53.6237,42536.0
2016-12-06 13:30:00,65.18,65.25,65.1,65.1,48149.0,53.6155,53.6731,53.5497,53.5497,48149.0
2016-12-06 13:40:00,65.09,65.37,65.08,65.26,176622.0,53.5415,53.7718,53.5333,53.6813,176622.0
2016-12-06 13:50:00,65.26,65.27,65.14,65.19,47153.0,53.6813,53.6895,53.5826,53.6237,47153.0
2016-12-06 14:00:00,65.19,65.42,65.18,65.41,63694.0,53.6237,53.8129,53.6155,53.8047,63694.0
2016-12-06 14:10:00,65.4,65.4,65.31,65.31,35531.0,53.7965,53.7965,53.7224,53.7224,35531.0
2016-12-06 14:20:00,65.29,65.38,65.27,65.38,43348.0,53.706,53.78,53.6895,53.78,43348.0
2016-12-06 14:30:00,65.39,65.58,65.38,65.57,111760.0,53.7883,53.9445,53.78,53.9363,111760.0
2016-12-06 14:40:00,65.56,65.64,65.49,65.53,116483.0,53.9281,53.9939,53.8705,53.9034,116483.0
2016-12-06 14:50:00,65.51,65.61,65.5,65.61,35781.0,53.887,53.9692,53.8787,53.9692,35781.0
2016-12-06 15:00:00,65.6,65.61,65.44,65.45,44420.0,53.961,53.9692,53.8294,53.8376,44420.0
2016-12-06 15:10:00,65.44,65.45,65.25,65.33,33040.0,53.8294,53.8376,53.6731,53.7389,33040.0
2016-12-06 15:20:00,65.33,65.34,65.26,65.28,48471.0,53.7389,53.7471,53.6813,53.6978,48471.0
2016-12-06 15:30:00,65.29,65.44,65.29,65.4,71198.0,53.706,53.8294,53.706,53.7965,71198.0
2016-12-06 15:40:00,65.41,65.49,65.39,65.47,74943.0,53.8047,53.8705,53.7883,53.8541,74943.0
2016-12-06 15:50:00,65.47,65.61,65.44,65.59,175120.0,53.8541,53.9692,53.8294,53.9528,175120.0
2016-12-07 09:30:00,65.88,66.03,65.66,65.92,133570.0,54.1913,54.3147,54.0104,54.2242,133570.0
2016-12-07 09:40:00,65.9,65.97,65.73,65.9,78114.0,54.2078,54.2654,54.0679,54.2078,78114.0
2016-12-07 09:50:00,65.87,66.06,65.87,66.03,47564.0,54.1831,54.3394,54.1831,54.3147,47564.0
2016-12-07 10:00:00,66.04,66.28,66.04,66.21,59333.0,54.3229,54.5203,54.3229,54.4628,59333.0
2016-12-07 10:10:00,66.2,66.43,66.07,66.39,54225.0,54.4545,54.6437,54.3476,54.6108,54225.0
2016-12-07 10:20:00,66.4,66.72,66.39,66.7,112004.0,54.6191,54.8823,54.6108,54.8658,112004.0
2016-12-07 10:30:00,66.71,66.74,66.12,66.15,81051.0,54.8741,54.8987,54.3887,54.4134,81051.0
2016-12-07 10:40:00,66.14,66.22,66.06,66.13,103285.0,54.4052,54.471,54.3394,54.397,103285.0
2016-12-07 10:50:00,66.1,66.12,65.82,65.91,71767.0,54.3723,54.3887,54.142,54.216,71767.0
2016-12-07 11:00:00,65.92,66.05,65.78,65.99,56764.0,54.2242,54.3312,54.1091,54.2818,56764.0
2016-12-07 11:10:00,66.0,66.19,66.0,66.19,35575.0,54.29,54.4463,54.29,54.4463,35575.0
2016-12-07 11:20:00,66.19,66.45,66.09,66.13,39644.0,54.4463,54.6602,54.3641,54.397,39644.0
2016-12-07 11:30:00,66.13,66.22,66.06,66.13,19185.0,54.397,54.471,54.3394,54.397,19185.0
2016-12-07 11:40:00,66.13,66.24,66.11,66.2,20360.0,54.397,54.4874,54.3805,54.4545,20360.0
2016-12-07 11:50:00,66.2,66.36,66.19,66.3,136054.0,54.4545,54.5862,54.4463,54.5368,136054.0
2016-12-07 12:00:00,66.3,66.41,66.28,66.4,47066.0,54.5368,54.6273,54.5203,54.6191,47066.0
2016-12-07 12:10:00,66.39,66.56,66.35,66.47,72390.0,54.6108,54.7507,54.5779,54.6766,72390.0
2016-12-07 12:20:00,66.47,66.51,66.38,66.42,20723.0,54.6766,54.7095,54.6026,54.6355,20723.0
2016-12-07 12:30:00,66.4,66.66,66.35,66.66,58978.0,54.6191,54.8329,54.5779,54.8329,58978.0
2016-12-07 12:40:00,66.67,66.68,66.59,66.63,22553.0,54.8412,54.8494,54.7753,54.8083,22553.0
2016-12-07 12:50:00,66.62,66.69,66.58,66.63,28304.0,54.8,54.8576,54.7671,54.8083,28304.0
2016-12-07 13:00:00,66.61,66.64,66.47,66.47,27648.0,54.7918,54.8165,54.6766,54.6766,27648.0
2016-12-07 13:10:00,66.48,66.57,66.41,66.57,21575.0,54.6849,54.7589,54.6273,54.7589,21575.0
2016-12-07 13:20:00,66.57,66.66,66.52,66.54,43131.0,54.7589,54.8329,54.7178,54.7342,43131.0
2016-12-07 13:30:00,66.54,66.61,66.47,66.61,22948.0,54.7342,54.7918,54.6766,54.7918,22948.0
2016-12-07 13:40:00,66.59,66.69,66.58,66.64,34747.0,54.7753,54.8576,54.7671,54.8165,34747.0
2016-12-07 13:50:00,66.65,66.81,66.65,66.73,42956.0,54.8247,54.9563,54.8247,54.8905,42956.0
2016-12-07 14:00:00,66.73,66.73,66.58,66.66,54187.0,54.8905,54.8905,54.7671,54.8329,54187.0
2016-12-07 14:10:00,66.67,66.74,66.64,66.72,44414.0,54.8412,54.8987,54.8165,54.8823,44414.0
2016-12-07 14:20:00,66.73,66.75,66.59,66.66,36564.0,54.8905,54.907,54.7753,54.8329,36564.0
2016-12-07 14:30:00,66.65,66.71,66.59,66.7,69749.0,54.8247,54.8741,54.7753,54.8658,69749.0
2016-12-07 14:40:00,66.72,66.76,66.53,66.56,105116.0,54.8823,54.9152,54.726,54.7507,105116.0
2016-12-07 14:50:00,66.56,66.67,66.51,66.63,52640.0,54.7507,54.8412,54.7095,54.8083,52640.0
2016-12-07 15:00:00,66.62,66.81,66.59,66.75,41943.0,54.8,54.9563,54.7753,54.907,41943.0
2016-12-07 15:10:00,66.77,66.8,66.69,66.8,28658.0,54.9234,54.9481,54.8576,54.9481,28658.0
2016-12-07 15:20:00,66.78,66.98,66.74,66.9,66940.0,54.9316,55.0962,54.8987,55.0303,66940.0
2016-12-07 15:30:00,66.91,67.12,66.87,67.05,86084.0,55.0386,55.2113,55.0057,55.1537,86084.0
2016-12-07 15:40:00,67.05,67.05,66.81,66.83,88444.0,55.1537,55.1537,54.9563,54.9728,88444.0
2016-12-07 15:50:00,66.83,66.84,66.68,66.76,223090.0,54.9728,54.981,54.8494,54.9152,223090.0
2016-12-08 09:30:00,67.09,67.69,67.02,67.47,142427.0,55.1866,55.6802,55.1291,55.4992,142427.0
2016-12-08 09:40:00,67.5,68.0,67.47,67.85,139335.0,55.5239,55.9352,55.4992,55.8118,139335.0
2016-12-08 09:50:00,67.88,67.95,67.15,67.58,117164.0,55.8365,55.8941,55.236,55.5897,117164.0
2016-12-08 10:00:00,67.53,67.74,67.25,67.64,183870.0,55.5486,55.7213,55.3182,55.6391,183870.0
2016-12-08 10:10:00,67.59,67.7,67.38,67.6,106773.0,55.5979,55.6884,55.4252,55.6061,106773.0
2016-12-08 10:20:00,67.59,67.6,67.19,67.25,110447.0,55.5979,55.6061,55.2689,55.3182,110447.0
2016-12-08 10:30:00,67.22,67.24,67.02,67.23,59385.0,55.2936,55.31,55.1291,55.3018,59385.0
2016-12-08 10:40:00,67.23,67.36,67.03,67.27,123848.0,55.3018,55.4087,55.1373,55.3347,123848.0
2016-12-08 10:50:00,67.25,67.41,67.17,67.31,56853.0,55.3182,55.4499,55.2524,55.3676,56853.0
2016-12-08 11:00:00,67.3,67.3,67.13,67.17,46658.0,55.3594,55.3594,55.2195,55.2524,46658.0
2016-12-08 11:10:00,67.15,67.18,66.87,66.95,86180.0,55.236,55.2607,55.0057,55.0715,86180.0
2016-12-08 11:20:00,66.94,67.02,66.77,66.79,102414.0,55.0632,55.1291,54.9234,54.9399,102414.0
2016-12-08 11:30:00,66.79,67.11,66.71,66.98,68437.0,54.9399,55.2031,54.8741,55.0962,68437.0
2016-12-08 11:40:00,66.94,67.39,66.91,67.39,49689.0,55.0632,55.4334,55.0386,55.4334,49689.0
2016-12-08 11:50:00,67.37,67.74,67.37,67.64,86565.0,55.417,55.7213,55.417,55.6391,86565.0
2016-12-08 12:00:00,67.65,67.66,67.34,67.41,55171.0,55.6473,55.6555,55.3923,55.4499,55171.0
2016-12-08 12:10:00,67.44,67.5,67.31,67.46,40023.0,55.4745,55.5239,55.3676,55.491,40023.0
2016-12-08 12:20:00,67.51,67.76,67.45,67.68,39847.0,55.5321,55.7378,55.4828,55.672,39847.0
2016-12-08 12:30:00,67.69,67.77,67.64,67.67,29631.0,55.6802,55.746,55.6391,55.6637,29631.0
2016-12-08 12:40:00,67.67,67.83,67.62,67.79,24988.0,55.6637,55.7953,55.6226,55.7624,24988.0
2016-12-08 12:50:00,67.81,67.81,67.69,67.72,20390.0,55.7789,55.7789,55.6802,55.7049,20390.0
2016-12-08 13:00:00,67.76,67.78,67.68,67.73,20468.0,55.7378,55.7542,55.672,55.7131,20468.0
2016-12-08 13:10:00,67.71,67.8,67.6,67.61,61808.0,55.6966,55.7707,55.6061,55.6144,61808.0
2016-12-08 13:20:00,67.6,67.62,67.5,67.56,24977.0,55.6061,55.6226,55.5239,55.5732,24977.0
2016-12-08 13:30:00,67.56,67.63,67.47,67.61,36317.0,55.5732,55.6308,55.4992,55.6144,36317.0
2016-12-08 13:40:00,67.64,67.68,67.54,67.55,36502.0,55.6391,55.672,55.5568,55.565,36502.0
2016-12-08 13:50:00,67.56,67.65,67.56,67.57,24199.0,55.5732,55.6473,55.5732,55.5815,24199.0
2016-12-08 14:00:00,67.56,67.57,67.47,67.57,40872.0,55.5732,55.5815,55.4992,55.5815,40872.0
2016-12-08 14:10:00,67.56,67.56,67.35,67.35,49567.0,55.5732,55.5732,55.4005,55.4005,49567.0
2016-12-08 14:20:00,67.32,67.33,67.12,67.13,55893.0,55.3758,55.3841,55.2113,55.2195,55893.0
2016-12-08 14:30:00,67.12,67.15,66.82,66.82,155435.0,55.2113,55.236,54.9645,54.9645,155435.0
2016-12-08 14:40:00,66.82,66.92,66.8,66.8,57746.0,54.9645,55.0468,54.9481,54.9481,57746.0
2016-12-08 14:50:00,66.81,66.85,66.6,66.6,106362.0,54.9563,54.9892,54.7836,54.7836,106362.0
2016-12-08 15:00:00,66.61,66.61,66.34,66.38,128316.0,54.7918,54.7918,54.5697,54.6026,128316.0
2016-12-08 15:10:00,66.37,66.64,66.26,66.63,123808.0,54.5944,54.8165,54.5039,54.8083,123808.0
2016-12-08 15:20:00,66.62,66.7,66.54,66.56,47165.0,54.8,54.8658,54.7342,54.7507,47165.0
2016-12-08 15:30:00,66.55,66.56,66.43,66.49,99668.0,54.7424,54.7507,54.6437,54.6931,99668.0
2016-12-08 15:40:00,66.48,66.49,66.32,66.33,202713.0,54.6849,54.6931,54.5533,54.5615,202713.0
2016-12-08 15:50:00,66.34,66.44,66.32,66.42,294439.0,54.5697,54.652,54.5533,54.6355,294439.0
2016-12-09 09:30:00,66.25,66.31,65.64,65.79,121677.0,54.4957,54.545,53.9939,54.1173,121677.0
2016-12-09 09:40:00,65.78,65.78,65.43,65.48,84397.0,54.1091,54.1091,53.8212,53.8623,84397.0
2016-12-09 09:50:00,65.45,65.68,65.07,65.23,117892.0,53.8376,54.0268,53.525,53.6566,117892.0
2016-12-09 10:00:00,65.22,65.46,65.17,65.44,66303.0,53.6484,53.8458,53.6073,53.8294,66303.0
2016-12-09 10:10:00,65.46,65.52,65.1,65.24,102414.0,53.8458,53.8952,53.5497,53.6649,102414.0
2016-12-09 10:20:00,65.22,65.23,65.08,65.15,75513.0,53.6484,53.6566,53.5333,53.5908,75513.0
2016-12-09 10:30:00,65.17,65.6,65.14,65.59,143934.0,53.6073,53.961,53.5826,53.9528,143934.0
2016-12-09 10:40:00,65.61,65.68,65.45,65.48,119758.0,53.9692,54.0268,53.8376,53.8623,119758.0
2016-12-09 10:50:00,65.48,65.51,65.31,65.51,79426.0,53.8623,53.887,53.7224,53.887,79426.0
2016-12-09 11:00:00,65.52,65.55,65.29,65.32,38897.0,53.8952,53.9199,53.706,53.7307,38897.0
2016-12-09 11:10:00,65.34,65.37,65.16,65.22,29438.0,53.7471,53.7718,53.5991,53.6484,29438.0
2016-12-09 11:20:00,65.23,65.25,65.05,65.08,45337.0,53.6566,53.6731,53.5086,53.5333,45337.0
2016-12-09 11:30:00,65.09,65.17,64.95,65.15,70136.0,53.5415,53.6073,53.4263,53.5908,70136.0
2016-12-09 11:40:00,65.14,65.26,65.1,65.15,33948.0,53.5826,53.6813,53.5497,53.5908,33948.0
2016-12-09 11:50:00,65.14,65.16,65.04,65.06,32470.0,53.5826,53.5991,53.5004,53.5168,32470.0
2016-12-09 12:00:00,65.05,65.1,64.99,65.05,37966.0,53.5086,53.5497,53.4592,53.5086,37966.0
2016-12-09 12:10:00,65.04,65.04,64.94,64.97,28206.0,53.5004,53.5004,53.4181,53.4428,28206.0
2016-12-09 12:20:00,64.97,65.08,64.95,64.97,35497.0,53.4428,53.5333,53.4263,53.4428,35497.0
2016-12-09 12:30:00,64.98,65.15,64.97,65.08,21871.0,53.451,53.5908,53.4428,53.5333,21871.0
2016-12-09 12:40:00,65.07,65.07,64.92,65.0,26020.0,53.525,53.525,53.4016,53.4675,26020.0
2016-12-09 12:50:00,64.99,65.05,64.82,64.84,35935.0,53.4592,53.5086,53.3194,53.3358,35935.0
2016-12-09 13:00:00,64.85,65.0,64.84,64.92,28731.0,53.3441,53.4675,53.3358,53.4016,28731.0
2016-12-09 13:10:00,64.93,65.0,64.93,64.96,24922.0,53.4099,53.4675,53.4099,53.4345,24922.0
2016-12-09 13:20:00,64.97,64.99,64.83,64.84,38706.0,53.4428,53.4592,53.3276,53.3358,38706.0
2016-12-09 13:30:00,64.85,65.01,64.84,65.01,51510.0,53.3441,53.4757,53.3358,53.4757,51510.0
2016-12-09 13:40:00,65.01,65.15,65.01,65.12,33381.0,53.4757,53.5908,53.4757,53.5662,33381.0
2016-12-09 13:50:00,65.14,65.2,65.06,65.1,45199.0,53.5826,53.632,53.5168,53.5497,45199.0
2016-12-09 14:00:00,65.09,65.13,65.0,65.05,31729.0,53.5415,53.5744,53.4675,53.5086,31729.0
2016-12-09 14:10:00,65.05,65.09,64.97,65.05,45823.0,53.5086,53.5415,53.4428,53.5086,45823.0
2016-12-09 14:20:00,65.06,65.07,64.83,64.85,45999.0,53.5168,53.525,53.3276,53.3441,45999.0
2016-12-09 14:30:00,64.86,64.92,64.68,64.7,47637.0,53.3523,53.4016,53.2042,53.2207,47637.0
2016-12-09 14:40:00,64.71,64.87,64.71,64.84,40331.0,53.2289,53.3605,53.2289,53.3358,40331.0
2016-12-09 14:50:00,64.84,65.09,64.82,65.08,50963.0,53.3358,53.5415,53.3194,53.5333,50963.0
2016-12-09 15:00:00,65.09,65.14,65.06,65.06,50223.0,53.5415,53.5826,53.5168,53.5168,50223.0
2016-12-09 15:10:00,65.06,65.25,65.06,65.23,58155.0,53.5168,53.6731,53.5168,53.6566,58155.0
2016-12-09 15:20:00,65.23,65.29,65.18,65.22,49060.0,53.6566,53.706,53.6155,53.6484,49060.0
2016-12-09 15:30:00,65.22,65.35,65.21,65.24,164910.0,53.6484,53.7554,53.6402,53.6649,164910.0
2016-12-09 15:40:00,65.24,65.3,65.24,65.25,90539.0,53.6649,53.7142,53.6649,53.6731,90539.0
2016-12-09 15:50:00,65.26,65.37,65.25,65.37,149771.0,53.6813,53.7718,53.6731,53.7718,149771.0
2016-12-12 09:30:00,65.9,65.94,65.23,65.33,81304.0,54.2078,54.2407,53.6566,53.7389,81304.0
2016-12-12 09:40:00,65.33,65.56,65.09,65.48,67848.0,53.7389,53.9281,53.5415,53.8623,67848.0
2016-12-12 09:50:00,65.5,65.53,65.24,65.24,76601.0,53.8787,53.9034,53.6649,53.6649,76601.0
2016-12-12 10:00:00,65.23,65.29,65.11,65.16,68635.0,53.6566,53.706,53.5579,53.5991,68635.0
2016-12-12 10:10:00,65.15,65.15,64.73,64.74,80973.0,53.5908,53.5908,53.2454,53.2536,80973.0
2016-12-12 10:20:00,64.74,64.76,64.66,64.7,70654.0,53.2536,53.27,53.1878,53.2207,70654.0
2016-12-12 10:30:00,64.7,64.84,64.62,64.84,61617.0,53.2207,53.3358,53.1549,53.3358,61617.0
2016-12-12 10:40:00,64.84,64.87,64.5,64.59,80886.0,53.3358,53.3605,53.0562,53.1302,80886.0
2016-12-12 10:50:00,64.59,64.6,64.36,64.38,63487.0,53.1302,53.1384,52.941,52.9575,63487.0
2016-12-12 11:00:00,64.37,64.45,64.33,64.39,60136.0,52.9492,53.015,52.9163,52.9657,60136.0
2016-12-12 11:10:00,64.39,64.41,64.19,64.23,55420.0,52.9657,52.9821,52.8012,52.8341,55420.0
2016-12-12 11:20:00,64.24,64.29,64.2,64.28,55109.0,52.8423,52.8834,52.8094,52.8752,55109.0
2016-12-12 11:30:00,64.28,64.28,63.97,64.0,67054.0,52.8752,52.8752,52.6202,52.6449,67054.0
2016-12-12 11:40:00,64.01,64.07,63.89,64.06,64974.0,52.6531,52.7025,52.5544,52.6942,64974.0
2016-12-12 11:50:00,64.07,64.2,64.02,64.15,60330.0,52.7025,52.8094,52.6613,52.7683,60330.0
2016-12-12 12:00:00,64.16,64.16,63.93,63.96,50867.0,52.7765,52.7765,52.5873,52.612,50867.0
2016-12-12 12:10:00,63.97,64.29,63.95,64.23,51959.0,52.6202,52.8834,52.6037,52.8341,51959.0
2016-12-12 12:20:00,64.21,64.3,64.2,64.26,26874.0,52.8176,52.8916,52.8094,52.8587,26874.0
2016-12-12 12:30:00,64.26,64.26,64.2,64.23,33227.0,52.8587,52.8587,52.8094,52.8341,33227.0
2016-12-12 12:40:00,64.23,64.23,64.05,64.08,57974.0,52.8341,52.8341,52.686,52.7107,57974.0
2016-12-12 12:50:00,64.07,64.08,64.03,64.07,39358.0,52.7025,52.7107,52.6696,52.7025,39358.0
2016-12-12 13:00:00,64.07,64.15,64.05,64.09,31674.0,52.7025,52.7683,52.686,52.7189,31674.0
2016-12-12 13:10:00,64.09,64.1,64.03,64.08,37111.0,52.7189,52.7271,52.6696,52.7107,37111.0
2016-12-12 13:20:00,64.09,64.12,64.0,64.11,35562.0,52.7189,52.7436,52.6449,52.7354,35562.0
2016-12-12 13:30:00,64.12,64.21,64.11,64.12,42049.0,52.7436,52.8176,52.7354,52.7436,42049.0
2016-12-12 13:40:00,64.12,64.22,64.03,64.19,52538.0,52.7436,52.8258,52.6696,52.8012,52538.0
2016-12-12 13:50:00,64.19,64.21,64.09,64.09,39470.0,52.8012,52.8176,52.7189,52.7189,39470.0
2016-12-12 14:00:00,64.09,64.09,63.96,64.02,60150.0,52.7189,52.7189,52.612,52.6613,60150.0
2016-12-12 14:10:00,64.03,64.16,64.01,64.12,44200.0,52.6696,52.7765,52.6531,52.7436,44200.0
2016-12-12 14:20:00,64.13,64.14,64.0,64.04,58705.0,52.7518,52.76,52.6449,52.6778,58705.0
2016-12-12 14:30:00,64.04,64.07,63.93,63.94,37019.0,52.6778,52.7025,52.5873,52.5955,37019.0
2016-12-12 14:40:00,63.94,63.98,63.91,63.94,64436.0,52.5955,52.6284,52.5708,52.5955,64436.0
2016-12-12 14:50:00,63.94,64.05,63.92,64.05,44286.0,52.5955,52.686,52.5791,52.686,44286.0
2016-12-12 15:00:00,64.05,64.09,63.99,64.01,47959.0,52.686,52.7189,52.6366,52.6531,47959.0
2016-12-12 15:10:00,64.01,64.03,63.96,64.0,58009.0,52.6531,52.6696,52.612,52.6449,58009.0
2016-12-12 15:20:00,64.0,64.09,63.98,63.98,73731.0,52.6449,52.7189,52.6284,52.6284,73731.0
2016-12-12 15:30:00,63.98,64.04,63.95,64.03,90967.0,52.6284,52.6778,52.6037,52.6696,90967.0
2016-12-12 15:40:00,64.03,64.11,64.03,64.1,105231.0,52.6696,52.7354,52.6696,52.7271,105231.0
2016-12-12 15:50:00,64.11,64.18,64.05,64.11,279106.0,52.7354,52.7929,52.686,52.7354,279106.0
2016-12-13 09:30:00,64.41,64.85,64.3,64.83,73704.0,52.9821,53.3441,52.8916,53.3276,73704.0
2016-12-13 09:40:00,64.77,64.81,64.22,64.52,57402.0,53.2783,53.3112,52.8258,53.0726,57402.0
2016-12-13 09:50:00,64.54,64.61,64.1,64.21,33215.0,53.0891,53.1466,52.7271,52.8176,33215.0
2016-12-13 10:00:00,64.18,64.21,63.82,63.85,35073.0,52.7929,52.8176,52.4968,52.5215,35073.0
2016-12-13 10:10:00,63.85,64.16,63.85,64.03,44796.0,52.5215,52.7765,52.5215,52.6696,44796.0
2016-12-13 10:20:00,64.01,64.07,63.87,63.97,45474.0,52.6531,52.7025,52.5379,52.6202,45474.0
2016-12-13 10:30:00,63.95,63.95,63.63,63.87,85544.0,52.6037,52.6037,52.3405,52.5379,85544.0
2016-12-13 10:40:00,63.87,63.93,63.46,63.47,74706.0,52.5379,52.5873,52.2007,52.2089,74706.0
2016-12-13 10:50:00,63.48,63.59,63.4,63.5,64890.0,52.2171,52.3076,52.1513,52.2336,64890.0
2016-12-13 11:00:00,63.49,63.91,63.49,63.81,89543.0,52.2254,52.5708,52.2254,52.4886,89543.0
2016-12-13 11:10:00,63.8,63.8,63.44,63.46,40658.0,52.4804,52.4804,52.1842,52.2007,40658.0
2016-12-13 11:20:00,63.45,63.65,63.32,63.32,66797.0,52.1925,52.357,52.0855,52.0855,66797.0
2016-12-13 11:30:00,63.31,63.59,63.31,63.58,64968.0,52.0773,52.3076,52.0773,52.2994,64968.0
2016-12-13 11:40:00,63.57,63.58,63.25,63.26,59816.0,52.2912,52.2994,52.0279,52.0362,59816.0
2016-12-13 11:50:00,63.25,63.33,63.22,63.28,75384.0,52.0279,52.0937,52.0033,52.0526,75384.0
2016-12-13 12:00:00,63.28,63.44,63.28,63.41,81277.0,52.0526,52.1842,52.0526,52.1596,81277.0
2016-12-13 12:10:00,63.41,63.67,63.39,63.58,54552.0,52.1596,52.3734,52.1431,52.2994,54552.0
2016-12-13 12:20:00,63.58,63.76,63.56,63.57,69943.0,52.2994,52.4475,52.2829,52.2912,69943.0
2016-12-13 12:30:00,63.55,63.58,63.41,63.51,65895.0,52.2747,52.2994,52.1596,52.2418,65895.0
2016-12-13 12:40:00,63.51,63.72,63.47,63.63,50556.0,52.2418,52.4146,52.2089,52.3405,50556.0
2016-12-13 12:50:00,63.63,63.73,63.56,63.65,52165.0,52.3405,52.4228,52.2829,52.357,52165.0
2016-12-13 13:00:00,63.63,63.73,63.53,63.56,60540.0,52.3405,52.4228,52.2583,52.2829,60540.0
2016-12-13 13:10:00,63.56,63.72,63.5,63.7,71556.0,52.2829,52.4146,52.2336,52.3981,71556.0
2016-12-13 13:20:00,63.7,63.79,63.67,63.78,48422.0,52.3981,52.4721,52.3734,52.4639,48422.0
2016-12-13 13:30:00,63.77,63.78,63.42,63.44,61655.0,52.4557,52.4639,52.1678,52.1842,61655.0
2016-12-13 13:40:00,63.44,63.54,63.35,63.38,53131.0,52.1842,52.2665,52.1102,52.1349,53131.0
2016-12-13 13:50:00,63.38,63.5,63.37,63.4,38905.0,52.1349,52.2336,52.1267,52.1513,38905.0
2016-12-13 14:00:00,63.39,63.45,63.35,63.36,66234.0,52.1431,52.1925,52.1102,52.1184,66234.0
2016-12-13 14:10:00,63.35,63.35,63.09,63.19,157140.0,52.1102,52.1102,51.8963,51.9786,157140.0
2016-12-13 14:20:00,63.19,63.24,63.16,63.17,56880.0,51.9786,52.0197,51.9539,51.9621,56880.0
2016-12-13 14:30:00,63.17,63.19,63.05,63.16,113991.0,51.9621,51.9786,51.8634,51.9539,113991.0
2016-12-13 14:40:00,63.15,63.24,63.09,63.23,182215.0,51.9457,52.0197,51.8963,52.0115,182215.0
2016-12-13 14:50:00,63.23,63.3,63.12,63.12,88117.0,52.0115,52.0691,51.921,51.921,88117.0
2016-12-13 15:00:00,63.12,63.2,63.08,63.12,128450.0,51.921,51.9868,51.8881,51.921,128450.0
2016-12-13 15:10:00,63.11,63.17,63.05,63.17,92420.0,51.9128,51.9621,51.8634,51.9621,92420.0
2016-12-13 15:20:00,63.16,63.25,63.12,63.25,61892.0,51.9539,52.0279,51.921,52.0279,61892.0
2016-12-13 15:30:00,63.24,63.37,63.21,63.34,85972.0,52.0197,52.1267,51.995,52.102,85972.0
2016-12-13 15:40:00,63.34,63.4,63.3,63.31,85578.0,52.102,52.1513,52.0691,52.0773,85578.0
2016-12-13 15:50:00,63.3,63.44,63.3,63.42,221611.0,52.0691,52.1842,52.0691,52.1678,221611.0
2016-12-14 09:30:00,63.3,63.7,63.14,63.67,77206.0,52.0691,52.3981,51.9375,52.3734,77206.0
2016-12-14 09:40:00,63.64,63.9,63.46,63.9,35872.0,52.3487,52.5626,52.2007,52.5626,35872.0
2016-12-14 09:50:00,63.9,64.14,63.87,64.0,58348.0,52.5626,52.76,52.5379,52.6449,58348.0
2016-12-14 10:00:00,63.99,64.13,63.9,63.97,38495.0,52.6366,52.7518,52.5626,52.6202,38495.0
2016-12-14 10:10:00,63.97,64.19,63.94,64.06,33552.0,52.6202,52.8012,52.5955,52.6942,33552.0
2016-12-14 10:20:00,64.06,64.21,64.01,64.14,45517.0,52.6942,52.8176,52.6531,52.76,45517.0
2016-12-14 10:30:00,64.16,64.32,63.78,63.81,89494.0,52.7765,52.9081,52.4639,52.4886,89494.0
2016-12-14 10:40:00,63.84,63.95,63.8,63.89,30162.0,52.5133,52.6037,52.4804,52.5544,30162.0
2016-12-14 10:50:00,63.89,64.18,63.84,64.12,88288.0,52.5544,52.7929,52.5133,52.7436,88288.0
2016-12-14 11:00:00,64.11,64.17,64.03,64.05,25017.0,52.7354,52.7847,52.6696,52.686,25017.0
2016-12-14 11:10:00,64.05,64.13,63.96,64.11,23687.0,52.686,52.7518,52.612,52.7354,23687.0
2016-12-14 11:20:00,64.11,64.13,63.86,63.86,48665.0,52.7354,52.7518,52.5297,52.5297,48665.0
2016-12-14 11:30:00,63.86,64.0,63.8,63.91,29983.0,52.5297,52.6449,52.4804,52.5708,29983.0
2016-12-14 11:40:00,63.9,63.95,63.83,63.94,21491.0,52.5626,52.6037,52.505,52.5955,21491.0
2016-12-14 11:50:00,63.96,64.06,63.95,63.99,27728.0,52.612,52.6942,52.6037,52.6366,27728.0
2016-12-14 12:00:00,64.01,64.12,63.93,64.1,24818.0,52.6531,52.7436,52.5873,52.7271,24818.0
2016-12-14 12:10:00,64.1,64.11,64.02,64.08,28264.0,52.7271,52.7354,52.6613,52.7107,28264.0
2016-12-14 12:20:00,64.08,64.14,64.03,64.07,29061.0,52.7107,52.76,52.6696,52.7025,29061.0
2016-12-14 12:30:00,64.08,64.13,64.03,64.13,35106.0,52.7107,52.7518,52.6696,52.7518,35106.0
2016-12-14 12:40:00,64.14,64.26,64.08,64.23,37823.0,52.76,52.8587,52.7107,52.8341,37823.0
2016-12-14 12:50:00,64.23,64.25,64.18,64.2,52695.0,52.8341,52.8505,52.7929,52.8094,52695.0
2016-12-14 13:00:00,64.2,64.25,64.14,64.16,58005.0,52.8094,52.8505,52.76,52.7765,58005.0
2016-12-14 13:10:00,64.17,64.21,64.06,64.12,25600.0,52.7847,52.8176,52.6942,52.7436,25600.0
2016-12-14 13:20:00,64.12,64.22,64.04,64.2,31733.0,52.7436,52.8258,52.6778,52.8094,31733.0
2016-12-14 13:30:00,64.2,64.23,64.14,64.14,77933.0,52.8094,52.8341,52.76,52.76,77933.0
2016-12-14 13:40:00,64.15,64.19,64.09,64.18,26911.0,52.7683,52.8012,52.7189,52.7929,26911.0
2016-12-14 13:50:00,64.2,64.21,64.09,64.11,48977.0,52.8094,52.8176,52.7189,52.7354,48977.0
2016-12-14 14:00:00,64.09,64.25,63.63,64.14,65033.0,52.7189,52.8505,52.3405,52.76,65033.0
2016-12-14 14:10:00,64.13,64.13,63.57,63.77,63667.0,52.7518,52.7518,52.2912,52.4557,63667.0
2016-12-14 14:20:00,63.79,63.8,63.31,63.34,60083.0,52.4721,52.4804,52.0773,52.102,60083.0
2016-12-14 14:30:00,63.33,63.8,63.32,63.8,54432.0,52.0937,52.4804,52.0855,52.4804,54432.0
2016-12-14 14:40:00,63.82,64.0,63.75,63.83,58447.0,52.4968,52.6449,52.4392,52.505,58447.0
2016-12-14 14:50:00,63.83,63.87,63.43,63.47,41890.0,52.505,52.5379,52.176,52.2089,41890.0
2016-12-14 15:00:00,63.45,63.57,63.2,63.21,57081.0,52.1925,52.2912,51.9868,51.995,57081.0
2016-12-14 15:10:00,63.2,63.32,63.06,63.19,73918.0,51.9868,52.0855,51.8717,51.9786,73918.0
2016-12-14 15:20:00,63.19,63.37,63.18,63.35,47333.0,51.9786,52.1267,51.9704,52.1102,47333.0
2016-12-14 15:30:00,63.36,63.69,63.36,63.61,84731.0,52.1184,52.3899,52.1184,52.3241,84731.0
2016-12-14 15:40:00,63.61,63.62,63.25,63.26,117945.0,52.3241,52.3323,52.0279,52.0362,117945.0
2016-12-14 15:50:00,63.26,63.27,62.9,63.05,407891.0,52.0362,52.0444,51.74,51.8634,407891.0
2016-12-15 09:30:00,61.8,61.86,61.1,61.25,357324.0,50.8352,50.8846,50.2594,50.3828,357324.0
2016-12-15 09:40:00,61.27,61.95,61.01,61.67,222236.0,50.3992,50.9586,50.1854,50.7283,222236.0
2016-12-15 09:50:00,61.69,61.82,61.35,61.6,153862.0,50.7447,50.8517,50.465,50.6707,153862.0
2016-12-15 10:00:00,61.6,61.85,61.49,61.78,226565.0,50.6707,50.8763,50.5802,50.8188,226565.0
2016-12-15 10:10:00,61.8,61.96,61.35,61.39,263411.0,50.8352,50.9668,50.465,50.498,263411.0
2016-12-15 10:20:00,61.42,61.56,61.4,61.45,156508.0,50.5226,50.6378,50.5062,50.5473,156508.0
2016-12-15 10:30:00,61.46,62.12,61.46,62.09,238100.0,50.5555,51.0984,50.5555,51.0738,238100.0
2016-12-15 10:40:00,62.09,62.34,61.9,62.18,335477.0,51.0738,51.2794,50.9175,51.1478,335477.0
2016-12-15 10:50:00,62.18,62.56,62.18,62.29,188079.0,51.1478,51.4604,51.1478,51.2383,188079.0
2016-12-15 11:00:00,62.29,62.76,62.27,62.66,102945.0,51.2383,51.6249,51.2218,51.5426,102945.0
2016-12-15 11:10:00,62.66,63.0,62.57,62.79,127026.0,51.5426,51.8223,51.4686,51.6496,127026.0
2016-12-15 11:20:00,62.85,62.87,62.3,62.39,152791.0,51.6989,51.7154,51.2465,51.3205,152791.0
2016-12-15 11:30:00,62.38,62.76,62.34,62.76,62929.0,51.3123,51.6249,51.2794,51.6249,62929.0
2016-12-15 11:40:00,62.74,62.88,62.45,62.53,88732.0,51.6084,51.7236,51.3699,51.4357,88732.0
2016-12-15 11:50:00,62.53,62.77,62.47,62.72,53500.0,51.4357,51.6331,51.3863,51.592,53500.0
2016-12-15 12:00:00,62.71,62.95,62.7,62.93,72836.0,51.5838,51.7812,51.5755,51.7647,72836.0
2016-12-15 12:10:00,62.92,63.17,62.82,63.0,151037.0,51.7565,51.9621,51.6742,51.8223,151037.0
2016-12-15 12:20:00,63.03,63.18,62.83,63.1,138316.0,51.847,51.9704,51.6825,51.9046,138316.0
2016-12-15 12:30:00,63.07,63.08,62.87,62.9,49710.0,51.8799,51.8881,51.7154,51.74,49710.0
2016-12-15 12:40:00,62.89,63.07,62.88,63.07,33061.0,51.7318,51.8799,51.7236,51.8799,33061.0
2016-12-15 12:50:00,63.05,63.12,62.93,63.06,37164.0,51.8634,51.921,51.7647,51.8717,37164.0
2016-12-15 13:00:00,63.07,63.34,63.05,63.25,98442.0,51.8799,52.102,51.8634,52.0279,98442.0
2016-12-15 13:10:00,63.26,63.31,63.07,63.31,34045.0,52.0362,52.0773,51.8799,52.0773,34045.0
2016-12-15 13:20:00,63.31,63.31,63.11,63.16,36250.0,52.0773,52.0773,51.9128,51.9539,36250.0
2016-12-15 13:30:00,63.16,63.22,62.88,62.91,54989.0,51.9539,52.0033,51.7236,51.7483,54989.0
2016-12-15 13:40:00,62.91,63.08,62.74,62.8,103854.0,51.7483,51.8881,51.6084,51.6578,103854.0
2016-12-15 13:50:00,62.81,62.86,62.68,62.72,73113.0,51.666,51.7071,51.5591,51.592,73113.0
2016-12-15 14:00:00,62.7,62.89,62.7,62.85,45557.0,51.5755,51.7318,51.5755,51.6989,45557.0
2016-12-15 14:10:00,62.83,62.92,62.76,62.79,60699.0,51.6825,51.7565,51.6249,51.6496,60699.0
2016-12-15 14:20:00,62.76,62.84,62.63,62.75,40598.0,51.6249,51.6907,51.5179,51.6167,40598.0
2016-12-15 14:30:00,62.73,62.94,62.71,62.92,42215.0,51.6002,51.7729,51.5838,51.7565,42215.0
2016-12-15 14:40:00,62.91,62.95,62.76,62.78,41603.0,51.7483,51.7812,51.6249,51.6413,41603.0
2016-12-15 14:50:00,62.81,62.93,62.77,62.87,38087.0,51.666,51.7647,51.6331,51.7154,38087.0
2016-12-15 15:00:00,62.87,62.97,62.77,62.78,47812.0,51.7154,51.7976,51.6331,51.6413,47812.0
2016-12-15 15:10:00,62.77,62.79,62.66,62.73,55407.0,51.6331,51.6496,51.5426,51.6002,55407.0
2016-12-15 15:20:00,62.73,62.78,62.68,62.73,52975.0,51.6002,51.6413,51.5591,51.6002,52975.0
2016-12-15 15:30:00,62.74,62.8,62.71,62.79,69367.0,51.6084,51.6578,51.5838,51.6496,69367.0
2016-12-15 15:40:00,62.78,62.94,62.72,62.76,145970.0,51.6413,51.7729,51.592,51.6249,145970.0
2016-12-15 15:50:00,62.76,62.92,62.72,62.87,303348.0,51.6249,51.7565,51.592,51.7154,303348.0
2016-12-16 09:30:00,62.47,62.78,61.83,61.85,411861.0,51.3863,51.6413,50.8599,50.8763,411861.0
2016-12-16 09:40:00,61.85,62.66,61.74,62.16,58942.0,50.8763,51.5426,50.7859,51.1313,58942.0
2016-12-16 09:50:00,62.17,62.61,62.16,62.55,70307.0,51.1396,51.5015,51.1313,51.4521,70307.0
2016-12-16 10:00:00,62.51,62.53,62.21,62.24,68518.0,51.4192,51.4357,51.1725,51.1971,68518.0
2016-12-16 10:10:00,62.23,62.52,62.2,62.45,53256.0,51.1889,51.4275,51.1642,51.3699,53256.0
2016-12-16 10:20:00,62.46,62.52,62.35,62.46,43966.0,51.3781,51.4275,51.2876,51.3781,43966.0
2016-12-16 10:30:00,62.47,62.64,62.35,62.64,41023.0,51.3863,51.5262,51.2876,51.5262,41023.0
2016-12-16 10:40:00,62.66,62.66,62.41,62.47,53919.0,51.5426,51.5426,51.337,51.3863,53919.0
2016-12-16 10:50:00,62.47,62.48,62.12,62.12,47476.0,51.3863,51.3946,51.0984,51.0984,47476.0
2016-12-16 11:00:00,62.12,62.15,61.82,61.84,57954.0,51.0984,51.1231,50.8517,50.8681,57954.0
2016-12-16 11:10:00,61.84,62.04,61.84,61.92,110592.0,50.8681,51.0326,50.8681,50.9339,110592.0
2016-12-16 11:20:00,61.93,61.97,61.79,61.79,55389.0,50.9421,50.975,50.827,50.827,55389.0
2016-12-16 11:30:00,61.78,61.79,61.62,61.64,38097.0,50.8188,50.827,50.6871,50.7036,38097.0
2016-12-16 11:40:00,61.64,61.84,61.62,61.83,85639.0,50.7036,50.8681,50.6871,50.8599,85639.0
2016-12-16 11:50:00,61.82,61.84,61.66,61.76,37463.0,50.8517,50.8681,50.72,50.8023,37463.0
2016-12-16 12:00:00,61.75,61.79,61.7,61.72,39210.0,50.7941,50.827,50.7529,50.7694,39210.0
2016-12-16 12:10:00,61.72,61.73,61.43,61.43,54543.0,50.7694,50.7776,50.5309,50.5309,54543.0
2016-12-16 12:20:00,61.44,61.64,61.43,61.52,47461.0,50.5391,50.7036,50.5309,50.6049,47461.0
2016-12-16 12:30:00,61.51,61.62,61.48,61.51,41639.0,50.5967,50.6871,50.572,50.5967,41639.0
2016-12-16 12:40:00,61.51,61.54,61.31,61.36,41022.0,50.5967,50.6213,50.4321,50.4733,41022.0
2016-12-16 12:50:00,61.34,61.34,61.21,61.29,46002.0,50.4568,50.4568,50.3499,50.4157,46002.0
2016-12-16 13:00:00,61.3,61.34,61.23,61.31,44641.0,50.4239,50.4568,50.3663,50.4321,44641.0
2016-12-16 13:10:00,61.3,61.32,61.14,61.14,54261.0,50.4239,50.4404,50.2923,50.2923,54261.0
2016-12-16 13:20:00,61.15,61.36,61.12,61.34,51150.0,50.3005,50.4733,50.2759,50.4568,51150.0
2016-12-16 13:30:00,61.34,61.45,61.28,61.39,54386.0,50.4568,50.5473,50.4075,50.498,54386.0
2016-12-16 13:40:00,61.39,61.46,61.35,61.44,39044.0,50.498,50.5555,50.465,50.5391,39044.0
2016-12-16 13:50:00,61.44,61.56,61.43,61.48,34895.0,50.5391,50.6378,50.5309,50.572,34895.0
2016-12-16 14:00:00,61.48,61.51,61.35,61.46,51945.0,50.572,50.5967,50.465,50.5555,51945.0
2016-12-16 14:10:00,61.46,61.49,61.39,61.42,31754.0,50.5555,50.5802,50.498,50.5226,31754.0
2016-12-16 14:20:00,61.41,61.42,61.32,61.39,39167.0,50.5144,50.5226,50.4404,50.498,39167.0
2016-12-16 14:30:00,61.39,61.42,61.33,61.39,39625.0,50.498,50.5226,50.4486,50.498,39625.0
2016-12-16 14:40:00,61.39,61.56,61.33,61.39,150235.0,50.498,50.6378,50.4486,50.498,150235.0
2016-12-16 14:50:00,61.38,61.38,61.11,61.11,61580.0,50.4897,50.4897,50.2676,50.2676,61580.0
2016-12-16 15:00:00,61.12,61.13,61.01,61.06,92471.0,50.2759,50.2841,50.1854,50.2265,92471.0
2016-12-16 15:10:00,61.05,61.06,60.92,60.96,96685.0,50.2183,50.2265,50.1113,50.1442,96685.0
2016-12-16 15:20:00,60.97,60.99,60.83,60.89,180885.0,50.1525,50.1689,50.0373,50.0867,180885.0
2016-12-16 15:30:00,60.9,60.99,60.85,60.86,128637.0,50.0949,50.1689,50.0538,50.062,128637.0
2016-12-16 15:40:00,60.87,60.92,60.63,60.9,238656.0,50.0702,50.1113,49.8728,50.0949,238656.0
2016-12-16 15:50:00,60.9,60.91,60.61,60.68,836387.0,50.0949,50.1031,49.8563,49.9139,836387.0
2016-12-19 09:30:00,60.13,60.65,59.63,60.57,143741.0,49.4615,49.8892,49.0502,49.8234,143741.0
2016-12-19 09:40:00,60.57,60.71,60.3,60.37,47050.0,49.8234,49.9386,49.6013,49.6589,47050.0
2016-12-19 09:50:00,60.31,60.32,60.07,60.2,92825.0,49.6096,49.6178,49.4122,49.5191,92825.0
2016-12-19 10:00:00,60.19,60.56,60.16,60.55,96189.0,49.5109,49.8152,49.4862,49.807,96189.0
2016-12-19 10:10:00,60.56,60.85,60.5,60.74,63083.0,49.8152,50.0538,49.7659,49.9633,63083.0
2016-12-19 10:20:00,60.73,61.0,60.72,60.88,64669.0,49.9551,50.1771,49.9468,50.0784,64669.0
2016-12-19 10:30:00,60.89,60.99,60.61,60.64,42717.0,50.0867,50.1689,49.8563,49.881,42717.0
2016-12-19 10:40:00,60.65,60.69,60.44,60.5,34764.0,49.8892,49.9221,49.7165,49.7659,34764.0
2016-12-19 10:50:00,60.48,60.5,60.25,60.38,36527.0,49.7494,49.7659,49.5602,49.6671,36527.0
2016-12-19 11:00:00,60.38,60.45,60.35,60.39,43575.0,49.6671,49.7247,49.6425,49.6754,43575.0
2016-12-19 11:10:00,60.41,60.51,60.36,60.48,64432.0,49.6918,49.7741,49.6507,49.7494,64432.0
2016-12-19 11:20:00,60.48,60.48,60.27,60.32,46160.0,49.7494,49.7494,49.5767,49.6178,46160.0
2016-12-19 11:30:00,60.31,60.35,60.22,60.22,32734.0,49.6096,49.6425,49.5355,49.5355,32734.0
2016-12-19 11:40:00,60.23,60.26,60.13,60.2,41958.0,49.5438,49.5684,49.4615,49.5191,41958.0
2016-12-19 11:50:00,60.2,60.26,59.97,59.97,37654.0,49.5191,49.5684,49.3299,49.3299,37654.0
2016-12-19 12:00:00,59.99,60.14,59.96,60.11,32700.0,49.3463,49.4697,49.3217,49.4451,32700.0
2016-12-19 12:10:00,60.11,60.11,59.9,59.97,75857.0,49.4451,49.4451,49.2723,49.3299,75857.0
2016-12-19 12:20:00,59.97,60.1,59.92,59.94,42939.0,49.3299,49.4368,49.2888,49.3052,42939.0
2016-12-19 12:30:00,59.96,60.24,59.95,60.24,49758.0,49.3217,49.552,49.3134,49.552,49758.0
2016-12-19 12:40:00,60.22,60.28,60.19,60.22,32811.0,49.5355,49.5849,49.5109,49.5355,32811.0
2016-12-19 12:50:00,60.21,60.23,60.15,60.18,26553.0,49.5273,49.5438,49.478,49.5026,26553.0
2016-12-19 13:00:00,60.18,60.27,60.1,60.1,26066.0,49.5026,49.5767,49.4368,49.4368,26066.0
2016-12-19 13:10:00,60.1,60.12,60.05,60.09,26321.0,49.4368,49.4533,49.3957,49.4286,26321.0
2016-12-19 13:20:00,60.08,60.18,60.04,60.17,32234.0,49.4204,49.5026,49.3875,49.4944,32234.0
2016-12-19 13:30:00,60.16,60.23,60.1,60.1,37065.0,49.4862,49.5438,49.4368,49.4368,37065.0
2016-12-19 13:40:00,60.1,60.11,60.03,60.06,25467.0,49.4368,49.4451,49.3792,49.4039,25467.0
2016-12-19 13:50:00,60.05,60.12,60.04,60.1,47467.0,49.3957,49.4533,49.3875,49.4368,47467.0
2016-12-19 14:00:00,60.11,60.13,60.01,60.11,57764.0,49.4451,49.4615,49.3628,49.4451,57764.0
2016-12-19 14:10:00,60.11,60.34,60.09,60.32,46758.0,49.4451,49.6342,49.4286,49.6178,46758.0
2016-12-19 14:20:00,60.33,60.37,60.24,60.33,44339.0,49.626,49.6589,49.552,49.626,44339.0
2016-12-19 14:30:00,60.32,60.34,60.2,60.21,36200.0,49.6178,49.6342,49.5191,49.5273,36200.0
2016-12-19 14:40:00,60.2,60.27,60.18,60.24,39395.0,49.5191,49.5767,49.5026,49.552,39395.0
2016-12-19 14:50:00,60.24,60.24,60.08,60.12,44626.0,49.552,49.552,49.4204,49.4533,44626.0
2016-12-19 15:00:00,60.11,60.16,60.08,60.16,46876.0,49.4451,49.4862,49.4204,49.4862,46876.0
2016-12-19 15:10:00,60.16,60.23,60.14,60.19,35992.0,49.4862,49.5438,49.4697,49.5109,35992.0
2016-12-19 15:20:00,60.19,60.4,60.14,60.38,47368.0,49.5109,49.6836,49.4697,49.6671,47368.0
2016-12-19 15:30:00,60.38,60.46,60.35,60.44,56335.0,49.6671,49.733,49.6425,49.7165,56335.0
2016-12-19 15:40:00,60.44,60.44,60.37,60.38,68113.0,49.7165,49.7165,49.6589,49.6671,68113.0
2016-12-19 15:50:00,60.38,60.53,60.37,60.53,152972.0,49.6671,49.7905,49.6589,49.7905,152972.0
2016-12-20 09:30:00,60.6,61.21,60.54,60.92,96183.0,49.8481,50.3499,49.7988,50.1113,96183.0
2016-12-20 09:40:00,60.92,61.56,60.9,61.47,127315.0,50.1113,50.6378,50.0949,50.5638,127315.0
2016-12-20 09:50:00,61.5,61.71,61.42,61.68,63988.0,50.5884,50.7612,50.5226,50.7365,63988.0
2016-12-20 10:00:00,61.67,62.03,61.59,62.0,91389.0,50.7283,51.0244,50.6625,50.9997,91389.0
2016-12-20 10:10:00,62.0,62.16,61.97,62.03,117101.0,50.9997,51.1313,50.975,51.0244,117101.0
2016-12-20 10:20:00,62.03,62.25,62.0,62.2,78833.0,51.0244,51.2054,50.9997,51.1642,78833.0
2016-12-20 10:30:00,62.16,62.22,61.89,61.9,51859.0,51.1313,51.1807,50.9092,50.9175,51859.0
2016-12-20 10:40:00,61.93,62.14,61.91,62.07,35382.0,50.9421,51.1149,50.9257,51.0573,35382.0
2016-12-20 10:50:00,62.07,62.09,62.0,62.04,70781.0,51.0573,51.0738,50.9997,51.0326,70781.0
2016-12-20 11:00:00,62.02,62.05,61.95,62.03,52820.0,51.0162,51.0409,50.9586,51.0244,52820.0
2016-12-20 11:10:00,62.04,62.08,61.97,62.03,36988.0,51.0326,51.0655,50.975,51.0244,36988.0
2016-12-20 11:20:00,62.03,62.05,61.88,61.91,41944.0,51.0244,51.0409,50.901,50.9257,41944.0
2016-12-20 11:30:00,61.9,62.06,61.88,62.04,36210.0,50.9175,51.0491,50.901,51.0326,36210.0
2016-12-20 11:40:00,62.03,62.13,61.96,62.12,19717.0,51.0244,51.1067,50.9668,51.0984,19717.0
2016-12-20 11:50:00,62.13,62.15,61.89,61.94,35946.0,51.1067,51.1231,50.9092,50.9504,35946.0
2016-12-20 12:00:00,61.94,62.04,61.87,62.03,37344.0,50.9504,51.0326,50.8928,51.0244,37344.0
2016-12-20 12:10:00,62.05,62.06,61.95,62.01,18349.0,51.0409,51.0491,50.9586,51.0079,18349.0
2016-12-20 12:20:00,62.0,62.0,61.67,61.68,35589.0,50.9997,50.9997,50.7283,50.7365,35589.0
2016-12-20 12:30:00,61.68,61.73,61.65,61.67,20883.0,50.7365,50.7776,50.7118,50.7283,20883.0
2016-12-20 12:40:00,61.66,61.73,61.61,61.68,17757.0,50.72,50.7776,50.6789,50.7365,17757.0
2016-12-20 12:50:00,61.67,61.81,61.67,61.81,16412.0,50.7283,50.8434,50.7283,50.8434,16412.0
2016-12-20 13:00:00,61.82,61.98,61.82,61.97,24582.0,50.8517,50.9833,50.8517,50.975,24582.0
2016-12-20 13:10:00,61.98,61.98,61.86,61.91,27955.0,50.9833,50.9833,50.8846,50.9257,27955.0
2016-12-20 13:20:00,61.91,62.1,61.88,62.08,25581.0,50.9257,51.082,50.901,51.0655,25581.0
2016-12-20 13:30:00,62.1,62.24,62.08,62.22,30545.0,51.082,51.1971,51.0655,51.1807,30545.0
2016-12-20 13:40:00,62.22,62.3,62.07,62.29,47151.0,51.1807,51.2465,51.0573,51.2383,47151.0
2016-12-20 13:50:00,62.3,62.3,62.14,62.19,50302.0,51.2465,51.2465,51.1149,51.156,50302.0
2016-12-20 14:00:00,62.2,62.21,62.06,62.21,44999.0,51.1642,51.1725,51.0491,51.1725,44999.0
2016-12-20 14:10:00,62.22,62.28,62.17,62.26,43984.0,51.1807,51.23,51.1396,51.2136,43984.0
2016-12-20 14:20:00,62.26,62.3,62.21,62.22,31874.0,51.2136,51.2465,51.1725,51.1807,31874.0
2016-12-20 14:30:00,62.22,62.28,62.12,62.25,34459.0,51.1807,51.23,51.0984,51.2054,34459.0
2016-12-20 14:40:00,62.26,62.3,62.22,62.29,26480.0,51.2136,51.2465,51.1807,51.2383,26480.0
2016-12-20 14:50:00,62.29,62.37,62.27,62.33,42246.0,51.2383,51.3041,51.2218,51.2712,42246.0
2016-12-20 15:00:00,62.32,62.38,62.27,62.32,48499.0,51.2629,51.3123,51.2218,51.2629,48499.0
2016-12-20 15:10:00,62.32,62.38,62.29,62.37,43405.0,51.2629,51.3123,51.2383,51.3041,43405.0
2016-12-20 15:20:00,62.38,62.38,62.2,62.33,57946.0,51.3123,51.3123,51.1642,51.2712,57946.0
2016-12-20 15:30:00,62.34,62.35,62.15,62.16,93566.0,51.2794,51.2876,51.1231,51.1313,93566.0
2016-12-20 15:40:00,62.16,62.18,62.09,62.09,94409.0,51.1313,51.1478,51.0738,51.0738,94409.0
2016-12-20 15:50:00,62.09,62.13,62.05,62.11,176839.0,51.0738,51.1067,51.0409,51.0902,176839.0
2016-12-21 09:30:00,62.14,62.17,61.35,61.88,130451.0,51.1149,51.1396,50.465,50.901,130451.0
2016-12-21 09:40:00,61.91,61.93,61.61,61.63,67065.0,50.9257,50.9421,50.6789,50.6954,67065.0
2016-12-21 09:50:00,61.63,61.99,61.46,61.99,77118.0,50.6954,50.9915,50.5555,50.9915,77118.0
2016-12-21 10:00:00,61.94,62.11,61.8,62.09,42165.0,50.9504,51.0902,50.8352,51.0738,42165.0
2016-12-21 10:10:00,62.09,62.46,62.05,62.37,102652.0,51.0738,51.3781,51.0409,51.3041,102652.0
2016-12-21 10:20:00,62.38,62.41,62.21,62.21,72492.0,51.3123,51.337,51.1725,51.1725,72492.0
2016-12-21 10:30:00,62.2,62.29,62.06,62.24,36214.0,51.1642,51.2383,51.0491,51.1971,36214.0
2016-12-21 10:40:00,62.23,62.23,62.09,62.15,23556.0,51.1889,51.1889,51.0738,51.1231,23556.0
2016-12-21 10:50:00,62.16,62.25,62.13,62.22,30005.0,51.1313,51.2054,51.1067,51.1807,30005.0
2016-12-21 11:00:00,62.24,62.48,62.18,62.47,69290.0,51.1971,51.3946,51.1478,51.3863,69290.0
2016-12-21 11:10:00,62.48,62.73,62.47,62.66,92851.0,51.3946,51.6002,51.3863,51.5426,92851.0
2016-12-21 11:20:00,62.67,62.83,62.64,62.7,54921.0,51.5508,51.6825,51.5262,51.5755,54921.0
2016-12-21 11:30:00,62.69,62.71,62.6,62.63,46731.0,51.5673,51.5838,51.4933,51.5179,46731.0
2016-12-21 11:40:00,62.63,62.68,62.55,62.58,54885.0,51.5179,51.5591,51.4521,51.4768,54885.0
2016-12-21 11:50:00,62.59,62.64,62.51,62.6,27383.0,51.485,51.5262,51.4192,51.4933,27383.0
2016-12-21 12:00:00,62.6,62.69,62.55,62.63,48306.0,51.4933,51.5673,51.4521,51.5179,48306.0
2016-12-21 12:10:00,62.63,62.82,62.63,62.78,101212.0,51.5179,51.6742,51.5179,51.6413,101212.0
2016-12-21 12:20:00,62.78,62.95,62.75,62.92,97655.0,51.6413,51.7812,51.6167,51.7565,97655.0
2016-12-21 12:30:00,62.92,62.93,62.86,62.89,84213.0,51.7565,51.7647,51.7071,51.7318,84213.0
2016-12-21 12:40:00,62.89,62.9,62.65,62.65,42987.0,51.7318,51.74,51.5344,51.5344,42987.0
2016-12-21 12:50:00,62.66,62.66,62.42,62.42,20115.0,51.5426,51.5426,51.3452,51.3452,20115.0
2016-12-21 13:00:00,62.42,62.55,62.42,62.46,15745.0,51.3452,51.4521,51.3452,51.3781,15745.0
2016-12-21 13:10:00,62.44,62.46,62.39,62.44,13092.0,51.3617,51.3781,51.3205,51.3617,13092.0
2016-12-21 13:20:00,62.44,62.51,62.38,62.5,16435.0,51.3617,51.4192,51.3123,51.411,16435.0
2016-12-21 13:30:00,62.51,62.53,62.36,62.38,14630.0,51.4192,51.4357,51.2959,51.3123,14630.0
2016-12-21 13:40:00,62.38,62.42,62.36,62.37,16256.0,51.3123,51.3452,51.2959,51.3041,16256.0
2016-12-21 13:50:00,62.36,62.38,62.32,62.37,18534.0,51.2959,51.3123,51.2629,51.3041,18534.0
2016-12-21 14:00:00,62.37,62.38,62.3,62.35,16591.0,51.3041,51.3123,51.2465,51.2876,16591.0
2016-12-21 14:10:00,62.34,62.44,62.34,62.41,46619.0,51.2794,51.3617,51.2794,51.337,46619.0
2016-12-21 14:20:00,62.42,62.42,62.3,62.35,15947.0,51.3452,51.3452,51.2465,51.2876,15947.0
2016-12-21 14:30:00,62.35,62.52,62.32,62.47,52133.0,51.2876,51.4275,51.2629,51.3863,52133.0
2016-12-21 14:40:00,62.48,62.52,62.32,62.37,27925.0,51.3946,51.4275,51.2629,51.3041,27925.0
2016-12-21 14:50:00,62.37,62.37,62.25,62.25,18944.0,51.3041,51.3041,51.2054,51.2054,18944.0
2016-12-21 15:00:00,62.26,62.34,62.23,62.23,27865.0,51.2136,51.2794,51.1889,51.1889,27865.0
2016-12-21 15:10:00,62.24,62.33,62.24,62.33,22100.0,51.1971,51.2712,51.1971,51.2712,22100.0
2016-12-21 15:20:00,62.33,62.36,62.24,62.28,26701.0,51.2712,51.2959,51.1971,51.23,26701.0
2016-12-21 15:30:00,62.26,62.29,62.19,62.28,34860.0,51.2136,51.2383,51.156,51.23,34860.0
2016-12-21 15:40:00,62.28,62.3,62.2,62.25,48500.0,51.23,51.2465,51.1642,51.2054,48500.0
2016-12-21 15:50:00,62.25,62.25,62.12,62.14,113613.0,51.2054,51.2054,51.0984,51.1149,113613.0
2016-12-22 09:30:00,61.89,62.09,61.66,61.94,58564.0,50.9092,51.0738,50.72,50.9504,58564.0
2016-12-22 09:40:00,61.91,62.01,61.74,61.87,35602.0,50.9257,51.0079,50.7859,50.8928,35602.0
2016-12-22 09:50:00,61.91,62.04,61.78,62.0,16427.0,50.9257,51.0326,50.8188,50.9997,16427.0
2016-12-22 10:00:00,62.01,62.1,61.9,62.02,35311.0,51.0079,51.082,50.9175,51.0162,35311.0
2016-12-22 10:10:00,62.01,62.13,61.96,62.03,85749.0,51.0079,51.1067,50.9668,51.0244,85749.0
2016-12-22 10:20:00,62.04,62.19,62.01,62.12,36127.0,51.0326,51.156,51.0079,51.0984,36127.0
2016-12-22 10:30:00,62.11,62.32,62.11,62.29,54539.0,51.0902,51.2629,51.0902,51.2383,54539.0
2016-12-22 10:40:00,62.27,62.3,62.14,62.22,44078.0,51.2218,51.2465,51.1149,51.1807,44078.0
2016-12-22 10:50:00,62.21,62.25,62.01,62.09,80400.0,51.1725,51.2054,51.0079,51.0738,80400.0
2016-12-22 11:00:00,62.09,62.21,61.86,61.86,44551.0,51.0738,51.1725,50.8846,50.8846,44551.0
2016-12-22 11:10:00,61.85,62.01,61.85,61.89,57289.0,50.8763,51.0079,50.8763,50.9092,57289.0
2016-12-22 11:20:00,61.89,61.96,61.7,61.77,62901.0,50.9092,50.9668,50.7529,50.8105,62901.0
2016-12-22 11:30:00,61.78,61.95,61.77,61.83,67732.0,50.8188,50.9586,50.8105,50.8599,67732.0
2016-12-22 11:40:00,61.84,61.89,61.69,61.76,48647.0,50.8681,50.9092,50.7447,50.8023,48647.0
2016-12-22 11:50:00,61.75,61.8,61.64,61.78,26464.0,50.7941,50.8352,50.7036,50.8188,26464.0
2016-12-22 12:00:00,61.76,61.79,61.57,61.62,41311.0,50.8023,50.827,50.646,50.6871,41311.0
2016-12-22 12:10:00,61.6,61.7,61.56,61.63,32502.0,50.6707,50.7529,50.6378,50.6954,32502.0
2016-12-22 12:20:00,61.63,61.65,61.46,61.58,27268.0,50.6954,50.7118,50.5555,50.6542,27268.0
2016-12-22 12:30:00,61.58,61.68,61.53,61.68,20876.0,50.6542,50.7365,50.6131,50.7365,20876.0
2016-12-22 12:40:00,61.69,61.96,61.69,61.95,30023.0,50.7447,50.9668,50.7447,50.9586,30023.0
2016-12-22 12:50:00,61.96,61.96,61.67,61.73,49082.0,50.9668,50.9668,50.7283,50.7776,49082.0
2016-12-22 13:00:00,61.73,61.88,61.72,61.88,62612.0,50.7776,50.901,50.7694,50.901,62612.0
2016-12-22 13:10:00,61.87,61.92,61.83,61.85,26534.0,50.8928,50.9339,50.8599,50.8763,26534.0
2016-12-22 13:20:00,61.84,61.92,61.84,61.9,37693.0,50.8681,50.9339,50.8681,50.9175,37693.0
2016-12-22 13:30:00,61.91,61.91,61.83,61.86,31553.0,50.9257,50.9257,50.8599,50.8846,31553.0
2016-12-22 13:40:00,61.88,61.92,61.82,61.92,24204.0,50.901,50.9339,50.8517,50.9339,24204.0
2016-12-22 13:50:00,61.92,61.92,61.86,61.89,21755.0,50.9339,50.9339,50.8846,50.9092,21755.0
2016-12-22 14:00:00,61.88,61.98,61.87,61.97,22920.0,50.901,50.9833,50.8928,50.975,22920.0
2016-12-22 14:10:00,61.97,61.97,61.92,61.92,19484.0,50.975,50.975,50.9339,50.9339,19484.0
2016-12-22 14:20:00,61.92,61.92,61.8,61.8,12706.0,50.9339,50.9339,50.8352,50.8352,12706.0
2016-12-22 14:30:00,61.81,61.84,61.78,61.79,16075.0,50.8434,50.8681,50.8188,50.827,16075.0
2016-12-22 14:40:00,61.79,61.83,61.75,61.77,19357.0,50.827,50.8599,50.7941,50.8105,19357.0
2016-12-22 14:50:00,61.76,61.77,61.71,61.77,16356.0,50.8023,50.8105,50.7612,50.8105,16356.0
2016-12-22 15:00:00,61.77,61.77,61.61,61.64,20255.0,50.8105,50.8105,50.6789,50.7036,20255.0
2016-12-22 15:10:00,61.65,61.65,61.57,61.6,9897.0,50.7118,50.7118,50.646,50.6707,9897.0
2016-12-22 15:20:00,61.61,61.67,61.59,61.65,18767.0,50.6789,50.7283,50.6625,50.7118,18767.0
2016-12-22 15:30:00,61.65,61.67,61.57,61.61,36971.0,50.7118,50.7283,50.646,50.6789,36971.0
2016-12-22 15:40:00,61.6,61.63,61.5,61.51,62643.0,50.6707,50.6954,50.5884,50.5967,62643.0
2016-12-22 15:50:00,61.51,61.65,61.5,61.63,128251.0,50.5967,50.7118,50.5884,50.6954,128251.0
2016-12-23 09:30:00,61.55,61.62,61.27,61.36,33746.0,50.6296,50.6871,50.3992,50.4733,33746.0
2016-12-23 09:40:00,61.42,61.42,61.07,61.07,28166.0,50.5226,50.5226,50.2347,50.2347,28166.0
2016-12-23 09:50:00,61.13,61.42,61.1,61.29,34775.0,50.2841,50.5226,50.2594,50.4157,34775.0
2016-12-23 10:00:00,61.45,61.52,61.23,61.51,57046.0,50.5473,50.6049,50.3663,50.5967,57046.0
2016-12-23 10:10:00,61.52,61.54,61.27,61.38,56426.0,50.6049,50.6213,50.3992,50.4897,56426.0
2016-12-23 10:20:00,61.44,61.51,61.3,61.3,18419.0,50.5391,50.5967,50.4239,50.4239,18419.0
2016-12-23 10:30:00,61.31,61.32,61.21,61.27,18029.0,50.4321,50.4404,50.3499,50.3992,18029.0
2016-12-23 10:40:00,61.28,61.34,61.17,61.34,17163.0,50.4075,50.4568,50.317,50.4568,17163.0
2016-12-23 10:50:00,61.33,61.4,61.26,61.38,22824.0,50.4486,50.5062,50.391,50.4897,22824.0
2016-12-23 11:00:00,61.36,61.4,61.3,61.32,48612.0,50.4733,50.5062,50.4239,50.4404,48612.0
2016-12-23 11:10:00,61.33,61.4,61.28,61.28,19680.0,50.4486,50.5062,50.4075,50.4075,19680.0
2016-12-23 11:20:00,61.3,61.42,61.28,61.42,34252.0,50.4239,50.5226,50.4075,50.5226,34252.0
2016-12-23 11:30:00,61.41,61.41,61.35,61.36,29934.0,50.5144,50.5144,50.465,50.4733,29934.0
2016-12-23 11:40:00,61.37,61.46,61.36,61.4,38268.0,50.4815,50.5555,50.4733,50.5062,38268.0
2016-12-23 11:50:00,61.39,61.39,61.3,61.32,16632.0,50.498,50.498,50.4239,50.4404,16632.0
2016-12-23 12:00:00,61.34,61.39,61.28,61.29,16347.0,50.4568,50.498,50.4075,50.4157,16347.0
2016-12-23 12:10:00,61.3,61.39,61.29,61.31,6763.0,50.4239,50.498,50.4157,50.4321,6763.0
2016-12-23 12:20:00,61.33,61.37,61.25,61.31,21970.0,50.4486,50.4815,50.3828,50.4321,21970.0
2016-12-23 12:30:00,61.28,61.34,61.25,61.31,15391.0,50.4075,50.4568,50.3828,50.4321,15391.0
2016-12-23 12:40:00,61.32,61.32,61.25,61.31,11586.0,50.4404,50.4404,50.3828,50.4321,11586.0
2016-12-23 12:50:00,61.3,61.32,61.23,61.24,16243.0,50.4239,50.4404,50.3663,50.3746,16243.0
2016-12-23 13:00:00,61.23,61.26,61.11,61.14,23214.0,50.3663,50.391,50.2676,50.2923,23214.0
2016-12-23 13:10:00,61.16,61.23,61.15,61.2,16492.0,50.3088,50.3663,50.3005,50.3417,16492.0
2016-12-23 13:20:00,61.2,61.25,61.17,61.23,18604.0,50.3417,50.3828,50.317,50.3663,18604.0
2016-12-23 13:30:00,61.23,61.29,61.2,61.2,17358.0,50.3663,50.4157,50.3417,50.3417,17358.0
2016-12-23 13:40:00,61.2,61.28,61.19,61.24,19095.0,50.3417,50.4075,50.3334,50.3746,19095.0
2016-12-23 13:50:00,61.25,61.28,61.14,61.16,20124.0,50.3828,50.4075,50.2923,50.3088,20124.0
2016-12-23 14:00:00,61.16,61.18,61.1,61.11,25550.0,50.3088,50.3252,50.2594,50.2676,25550.0
2016-12-23 14:10:00,61.14,61.2,61.1,61.16,18690.0,50.2923,50.3417,50.2594,50.3088,18690.0
2016-12-23 14:20:00,61.17,61.17,61.09,61.11,18867.0,50.317,50.317,50.2512,50.2676,18867.0
2016-12-23 14:30:00,61.09,61.17,61.09,61.16,14335.0,50.2512,50.317,50.2512,50.3088,14335.0
2016-12-23 14:40:00,61.17,61.17,61.1,61.14,16316.0,50.317,50.317,50.2594,50.2923,16316.0
2016-12-23 14:50:00,61.16,61.21,61.14,61.2,19452.0,50.3088,50.3499,50.2923,50.3417,19452.0
2016-12-23 15:00:00,61.21,61.31,61.21,61.3,18278.0,50.3499,50.4321,50.3499,50.4239,18278.0
2016-12-23 15:10:00,61.3,61.33,61.25,61.28,17686.0,50.4239,50.4486,50.3828,50.4075,17686.0
2016-12-23 15:20:00,61.29,61.34,61.25,61.31,25534.0,50.4157,50.4568,50.3828,50.4321,25534.0
2016-12-23 15:30:00,61.31,61.36,61.26,61.35,34954.0,50.4321,50.4733,50.391,50.465,34954.0
2016-12-23 15:40:00,61.35,61.46,61.35,61.44,42529.0,50.465,50.5555,50.465,50.5391,42529.0
2016-12-23 15:50:00,61.44,61.5,61.43,61.49,97656.0,50.5391,50.5884,50.5309,50.5802,97656.0
2016-12-27 09:30:00,61.91,62.38,61.77,62.21,40985.0,50.9257,51.3123,50.8105,51.1725,40985.0
2016-12-27 09:40:00,62.19,62.2,61.93,62.05,40990.0,51.156,51.1642,50.9421,51.0409,40990.0
2016-12-27 09:50:00,62.09,62.3,62.03,62.19,29790.0,51.0738,51.2465,51.0244,51.156,29790.0
2016-12-27 10:00:00,62.19,62.23,61.98,62.17,39529.0,51.156,51.1889,50.9833,51.1396,39529.0
2016-12-27 10:10:00,62.18,62.18,61.87,61.99,25987.0,51.1478,51.1478,50.8928,50.9915,25987.0
2016-12-27 10:20:00,62.0,62.24,62.0,62.24,30482.0,50.9997,51.1971,50.9997,51.1971,30482.0
2016-12-27 10:30:00,62.24,62.36,62.2,62.24,36426.0,51.1971,51.2959,51.1642,51.1971,36426.0
2016-12-27 10:40:00,62.22,62.22,62.13,62.15,20708.0,51.1807,51.1807,51.1067,51.1231,20708.0
2016-12-27 10:50:00,62.16,62.17,62.05,62.14,26044.0,51.1313,51.1396,51.0409,51.1149,26044.0
2016-12-27 11:00:00,62.14,62.23,62.08,62.12,20302.0,51.1149,51.1889,51.0655,51.0984,20302.0
2016-12-27 11:10:00,62.12,62.14,62.05,62.08,20698.0,51.0984,51.1149,51.0409,51.0655,20698.0
2016-12-27 11:20:00,62.08,62.16,62.08,62.13,11490.0,51.0655,51.1313,51.0655,51.1067,11490.0
2016-12-27 11:30:00,62.14,62.22,62.09,62.11,16928.0,51.1149,51.1807,51.0738,51.0902,16928.0
2016-12-27 11:40:00,62.1,62.18,62.07,62.11,16682.0,51.082,51.1478,51.0573,51.0902,16682.0
2016-12-27 11:50:00,62.1,62.15,62.04,62.1,17705.0,51.082,51.1231,51.0326,51.082,17705.0
2016-12-27 12:00:00,62.09,62.18,62.07,62.07,14331.0,51.0738,51.1478,51.0573,51.0573,14331.0
2016-12-27 12:10:00,62.07,62.27,62.07,62.22,29858.0,51.0573,51.2218,51.0573,51.1807,29858.0
2016-12-27 12:20:00,62.22,62.32,62.21,62.31,29097.0,51.1807,51.2629,51.1725,51.2547,29097.0
2016-12-27 12:30:00,62.32,62.34,62.16,62.22,37622.0,51.2629,51.2794,51.1313,51.1807,37622.0
2016-12-27 12:40:00,62.2,62.21,62.14,62.17,31820.0,51.1642,51.1725,51.1149,51.1396,31820.0
2016-12-27 12:50:00,62.17,62.19,62.1,62.16,24061.0,51.1396,51.156,51.082,51.1313,24061.0
2016-12-27 13:00:00,62.15,62.24,62.11,62.21,25126.0,51.1231,51.1971,51.0902,51.1725,25126.0
2016-12-27 13:10:00,62.21,62.31,62.2,62.26,19887.0,51.1725,51.2547,51.1642,51.2136,19887.0
2016-12-27 13:20:00,62.25,62.29,62.19,62.21,28987.0,51.2054,51.2383,51.156,51.1725,28987.0
2016-12-27 13:30:00,62.22,62.27,62.19,62.25,24577.0,51.1807,51.2218,51.156,51.2054,24577.0
2016-12-27 13:40:00,62.24,62.25,62.14,62.2,18361.0,51.1971,51.2054,51.1149,51.1642,18361.0
2016-12-27 13:50:00,62.2,62.2,62.1,62.19,18458.0,51.1642,51.1642,51.082,51.156,18458.0
2016-12-27 14:00:00,62.19,62.24,62.11,62.19,20677.0,51.156,51.1971,51.0902,51.156,20677.0
2016-12-27 14:10:00,62.18,62.23,62.13,62.15,20210.0,51.1478,51.1889,51.1067,51.1231,20210.0
2016-12-27 14:20:00,62.14,62.17,62.1,62.12,22463.0,51.1149,51.1396,51.082,51.0984,22463.0
2016-12-27 14:30:00,62.12,62.12,62.05,62.05,18239.0,51.0984,51.0984,51.0409,51.0409,18239.0
2016-12-27 14:40:00,62.05,62.13,62.05,62.1,18467.0,51.0409,51.1067,51.0409,51.082,18467.0
2016-12-27 14:50:00,62.09,62.13,62.03,62.06,24214.0,51.0738,51.1067,51.0244,51.0491,24214.0
2016-12-27 15:00:00,62.05,62.06,61.98,61.99,41473.0,51.0409,51.0491,50.9833,50.9915,41473.0
2016-12-27 15:10:00,61.99,62.0,61.94,61.94,21705.0,50.9915,50.9997,50.9504,50.9504,21705.0
2016-12-27 15:20:00,61.95,61.95,61.9,61.93,22943.0,50.9586,50.9586,50.9175,50.9421,22943.0
2016-12-27 15:30:00,61.93,61.95,61.87,61.94,33686.0,50.9421,50.9586,50.8928,50.9504,33686.0
2016-12-27 15:40:00,61.94,61.97,61.87,61.89,57989.0,50.9504,50.975,50.8928,50.9092,57989.0
2016-12-27 15:50:00,61.89,61.96,61.84,61.88,123719.0,50.9092,50.9668,50.8681,50.901,123719.0
2016-12-28 09:30:00,62.03,62.55,62.01,62.02,69106.0,51.3406,51.771,51.324,51.3323,69106.0
2016-12-28 09:40:00,62.02,62.02,61.82,61.91,16159.0,51.3323,51.3323,51.1668,51.2413,16159.0
2016-12-28 09:50:00,61.92,61.95,61.67,61.92,40229.0,51.2495,51.2744,51.0426,51.2495,40229.0
2016-12-28 10:00:00,61.92,61.92,61.62,61.62,49532.0,51.2495,51.2495,51.0012,51.0012,49532.0
2016-12-28 10:10:00,61.61,61.62,61.48,61.55,18778.0,50.993,51.0012,50.8854,50.9433,18778.0
2016-12-28 10:20:00,61.55,61.55,61.37,61.39,14164.0,50.9433,50.9433,50.7943,50.8109,14164.0
2016-12-28 10:30:00,61.4,61.42,61.19,61.19,19717.0,50.8191,50.8357,50.6453,50.6453,19717.0
2016-12-28 10:40:00,61.19,61.3,61.19,61.24,17255.0,50.6453,50.7364,50.6453,50.6867,17255.0
2016-12-28 10:50:00,61.23,61.36,61.19,61.33,41372.0,50.6784,50.786,50.6453,50.7612,41372.0
2016-12-28 11:00:00,61.35,61.42,61.33,61.39,18946.0,50.7778,50.8357,50.7612,50.8109,18946.0
2016-12-28 11:10:00,61.4,61.53,61.39,61.53,17065.0,50.8191,50.9267,50.8109,50.9267,17065.0
2016-12-28 11:20:00,61.49,61.59,61.49,61.56,17723.0,50.8936,50.9764,50.8936,50.9516,17723.0
2016-12-28 11:30:00,61.56,61.56,61.48,61.49,17414.0,50.9516,50.9516,50.8854,50.8936,17414.0
2016-12-28 11:40:00,61.47,61.48,61.3,61.4,16172.0,50.8771,50.8854,50.7364,50.8191,16172.0
2016-12-28 11:50:00,61.39,61.42,61.36,61.4,25314.0,50.8109,50.8357,50.786,50.8191,25314.0
2016-12-28 12:00:00,61.39,61.44,61.32,61.43,37033.0,50.8109,50.8523,50.7529,50.844,37033.0
2016-12-28 12:10:00,61.42,61.45,61.18,61.18,24694.0,50.8357,50.8605,50.6371,50.6371,24694.0
2016-12-28 12:20:00,61.19,61.33,61.12,61.33,35407.0,50.6453,50.7612,50.5874,50.7612,35407.0
2016-12-28 12:30:00,61.31,61.42,61.27,61.34,60294.0,50.7447,50.8357,50.7115,50.7695,60294.0
2016-12-28 12:40:00,61.34,61.41,61.25,61.29,26934.0,50.7695,50.8274,50.695,50.7281,26934.0
2016-12-28 12:50:00,61.29,61.3,61.2,61.22,7973.0,50.7281,50.7364,50.6536,50.6702,7973.0
2016-12-28 13:00:00,61.23,61.26,61.13,61.18,29620.0,50.6784,50.7033,50.5957,50.6371,29620.0
2016-12-28 13:10:00,61.19,61.22,61.17,61.21,23759.0,50.6453,50.6702,50.6288,50.6619,23759.0
2016-12-28 13:20:00,61.21,61.37,61.21,61.3,22372.0,50.6619,50.7943,50.6619,50.7364,22372.0
2016-12-28 13:30:00,61.29,61.34,61.27,61.32,13388.0,50.7281,50.7695,50.7115,50.7529,13388.0
2016-12-28 13:40:00,61.31,61.32,61.26,61.27,23039.0,50.7447,50.7529,50.7033,50.7115,23039.0
2016-12-28 13:50:00,61.28,61.29,61.18,61.18,13688.0,50.7198,50.7281,50.6371,50.6371,13688.0
2016-12-28 14:00:00,61.17,61.25,61.16,61.25,12917.0,50.6288,50.695,50.6205,50.695,12917.0
2016-12-28 14:10:00,61.25,61.25,61.11,61.14,15276.0,50.695,50.695,50.5791,50.604,15276.0
2016-12-28 14:20:00,61.14,61.16,61.05,61.11,25788.0,50.604,50.6205,50.5295,50.5791,25788.0
2016-12-28 14:30:00,61.12,61.13,61.03,61.06,12136.0,50.5874,50.5957,50.5129,50.5377,12136.0
2016-12-28 14:40:00,61.05,61.08,61.02,61.02,18529.0,50.5295,50.5543,50.5046,50.5046,18529.0
2016-12-28 14:50:00,61.02,61.05,60.97,61.04,16710.0,50.5046,50.5295,50.4632,50.5212,16710.0
2016-12-28 15:00:00,61.04,61.08,60.99,60.99,23676.0,50.5212,50.5543,50.4798,50.4798,23676.0
2016-12-28 15:10:00,60.99,61.01,60.91,60.93,25669.0,50.4798,50.4964,50.4136,50.4301,25669.0
2016-12-28 15:20:00,60.92,61.04,60.92,60.99,27730.0,50.4219,50.5212,50.4219,50.4798,27730.0
2016-12-28 15:30:00,60.99,61.02,60.94,60.96,31598.0,50.4798,50.5046,50.4384,50.455,31598.0
2016-12-28 15:40:00,60.96,60.97,60.87,60.91,46341.0,50.455,50.4632,50.3805,50.4136,46341.0
2016-12-28 15:50:00,60.91,60.98,60.9,60.93,65877.0,50.4136,50.4715,50.4053,50.4301,65877.0
2016-12-29 09:30:00,60.91,61.48,60.89,61.06,34453.0,50.4136,50.8854,50.397,50.5377,34453.0
2016-12-29 09:40:00,61.11,61.17,60.67,60.76,18121.0,50.5791,50.6288,50.2149,50.2894,18121.0
2016-12-29 09:50:00,60.76,60.83,60.65,60.74,27213.0,50.2894,50.3474,50.1984,50.2729,27213.0
2016-12-29 10:00:00,60.73,60.91,60.71,60.77,23350.0,50.2646,50.4136,50.2481,50.2977,23350.0
2016-12-29 10:10:00,60.74,60.87,60.65,60.84,15832.0,50.2729,50.3805,50.1984,50.3556,15832.0
2016-12-29 10:20:00,60.82,60.93,60.8,60.82,24934.0,50.3391,50.4301,50.3225,50.3391,24934.0
2016-12-29 10:30:00,60.84,60.96,60.82,60.84,22734.0,50.3556,50.455,50.3391,50.3556,22734.0
2016-12-29 10:40:00,60.82,60.87,60.77,60.8,14117.0,50.3391,50.3805,50.2977,50.3225,14117.0
2016-12-29 10:50:00,60.8,60.91,60.75,60.85,17299.0,50.3225,50.4136,50.2812,50.3639,17299.0
2016-12-29 11:00:00,60.84,60.85,60.63,60.68,27218.0,50.3556,50.3639,50.1818,50.2232,27218.0
2016-12-29 11:10:00,60.68,60.74,60.6,60.67,27967.0,50.2232,50.2729,50.157,50.2149,27967.0
2016-12-29 11:20:00,60.68,60.78,60.6,60.68,30279.0,50.2232,50.306,50.157,50.2232,30279.0
2016-12-29 11:30:00,60.67,60.76,60.59,60.59,15857.0,50.2149,50.2894,50.1487,50.1487,15857.0
2016-12-29 11:40:00,60.55,60.65,60.53,60.57,18461.0,50.1156,50.1984,50.0991,50.1322,18461.0
2016-12-29 11:50:00,60.58,60.62,60.47,60.49,14489.0,50.1405,50.1736,50.0494,50.066,14489.0
2016-12-29 12:00:00,60.49,60.6,60.49,60.52,12448.0,50.066,50.157,50.066,50.0908,12448.0
2016-12-29 12:10:00,60.53,60.59,60.43,60.47,19552.0,50.0991,50.1487,50.0163,50.0494,19552.0
2016-12-29 12:20:00,60.46,60.62,60.43,60.6,13292.0,50.0411,50.1736,50.0163,50.157,13292.0
2016-12-29 12:30:00,60.6,60.6,60.5,60.56,18290.0,50.157,50.157,50.0742,50.1239,18290.0
2016-12-29 12:40:00,60.55,60.73,60.55,60.73,16743.0,50.1156,50.2646,50.1156,50.2646,16743.0
2016-12-29 12:50:00,60.72,60.74,60.65,60.68,14033.0,50.2563,50.2729,50.1984,50.2232,14033.0
2016-12-29 13:00:00,60.71,60.8,60.68,60.68,12764.0,50.2481,50.3225,50.2232,50.2232,12764.0
2016-12-29 13:10:00,60.68,60.72,60.66,60.68,10203.0,50.2232,50.2563,50.2067,50.2232,10203.0
2016-12-29 13:20:00,60.7,60.75,60.7,60.75,14593.0,50.2398,50.2812,50.2398,50.2812,14593.0
2016-12-29 13:30:00,60.75,60.75,60.65,60.66,14507.0,50.2812,50.2812,50.1984,50.2067,14507.0
2016-12-29 13:40:00,60.64,60.72,60.63,60.65,15029.0,50.1901,50.2563,50.1818,50.1984,15029.0
2016-12-29 13:50:00,60.64,60.75,60.62,60.75,14777.0,50.1901,50.2812,50.1736,50.2812,14777.0
2016-12-29 14:00:00,60.75,60.86,60.75,60.84,22688.0,50.2812,50.3722,50.2812,50.3556,22688.0
2016-12-29 14:10:00,60.84,60.84,60.77,60.8,19429.0,50.3556,50.3556,50.2977,50.3225,19429.0
2016-12-29 14:20:00,60.8,60.82,60.72,60.73,18674.0,50.3225,50.3391,50.2563,50.2646,18674.0
2016-12-29 14:30:00,60.73,60.75,60.66,60.71,18401.0,50.2646,50.2812,50.2067,50.2481,18401.0
2016-12-29 14:40:00,60.71,60.74,60.65,60.69,17570.0,50.2481,50.2729,50.1984,50.2315,17570.0
2016-12-29 14:50:00,60.68,60.78,60.66,60.77,16761.0,50.2232,50.306,50.2067,50.2977,16761.0
2016-12-29 15:00:00,60.78,60.99,60.72,60.92,75580.0,50.306,50.4798,50.2563,50.4219,75580.0
2016-12-29 15:10:00,60.91,60.94,60.83,60.91,23339.0,50.4136,50.4384,50.3474,50.4136,23339.0
2016-12-29 15:20:00,60.92,60.94,60.88,60.91,22701.0,50.4219,50.4384,50.3888,50.4136,22701.0
2016-12-29 15:30:00,60.9,60.93,60.81,60.82,45345.0,50.4053,50.4301,50.3308,50.3391,45345.0
2016-12-29 15:40:00,60.82,60.91,60.8,60.89,53821.0,50.3391,50.4136,50.3225,50.397,53821.0
2016-12-29 15:50:00,60.89,60.98,60.89,60.93,117428.0,50.397,50.4715,50.397,50.4301,117428.0
2016-12-30 09:30:00,61.05,61.25,60.7,60.7,49497.0,50.5295,50.695,50.2398,50.2398,49497.0
2016-12-30 09:40:00,60.71,60.76,60.52,60.58,36498.0,50.2481,50.2894,50.0908,50.1405,36498.0
2016-12-30 09:50:00,60.57,60.62,60.32,60.33,11212.0,50.1322,50.1736,49.9253,49.9335,11212.0
2016-12-30 10:00:00,60.32,60.32,60.02,60.16,42665.0,49.9253,49.9253,49.677,49.7928,42665.0
2016-12-30 10:10:00,60.13,60.16,59.95,59.97,38343.0,49.768,49.7928,49.619,49.6356,38343.0
2016-12-30 10:20:00,59.97,60.14,59.9,60.06,40070.0,49.6356,49.7763,49.5776,49.7101,40070.0
2016-12-30 10:30:00,60.09,60.19,60.07,60.14,18143.0,49.7349,49.8177,49.7183,49.7763,18143.0
2016-12-30 10:40:00,60.11,60.2,60.09,60.2,28701.0,49.7514,49.8259,49.7349,49.8259,28701.0
2016-12-30 10:50:00,60.2,60.27,60.12,60.17,30139.0,49.8259,49.8839,49.7597,49.8011,30139.0
2016-12-30 11:00:00,60.17,60.17,60.05,60.14,28601.0,49.8011,49.8011,49.7018,49.7763,28601.0
2016-12-30 11:10:00,60.14,60.2,60.02,60.05,31919.0,49.7763,49.8259,49.677,49.7018,31919.0
2016-12-30 11:20:00,60.04,60.07,59.98,60.01,31447.0,49.6935,49.7183,49.6438,49.6687,31447.0
2016-12-30 11:30:00,60.01,60.05,59.86,59.9,49591.0,49.6687,49.7018,49.5445,49.5776,49591.0
2016-12-30 11:40:00,59.89,60.01,59.83,59.99,31347.0,49.5694,49.6687,49.5197,49.6521,31347.0
2016-12-30 11:50:00,60.01,60.06,59.88,59.88,29812.0,49.6687,49.7101,49.5611,49.5611,29812.0
2016-12-30 12:00:00,59.89,59.9,59.78,59.89,25791.0,49.5694,49.5776,49.4783,49.5694,25791.0
2016-12-30 12:10:00,59.89,60.05,59.86,59.86,48964.0,49.5694,49.7018,49.5445,49.5445,48964.0
2016-12-30 12:20:00,59.86,59.87,59.7,59.71,44317.0,49.5445,49.5528,49.4121,49.4204,44317.0
2016-12-30 12:30:00,59.69,59.82,59.69,59.77,23538.0,49.4038,49.5114,49.4038,49.47,23538.0
2016-12-30 12:40:00,59.77,59.83,59.71,59.8,22654.0,49.47,49.5197,49.4204,49.4949,22654.0
2016-12-30 12:50:00,59.76,59.88,59.71,59.86,22845.0,49.4618,49.5611,49.4204,49.5445,22845.0
2016-12-30 13:00:00,59.85,59.86,59.79,59.81,15196.0,49.5363,49.5445,49.4866,49.5031,15196.0
2016-12-30 13:10:00,59.81,59.94,59.8,59.9,43448.0,49.5031,49.6107,49.4949,49.5776,43448.0
2016-12-30 13:20:00,59.92,60.01,59.89,59.93,25767.0,49.5942,49.6687,49.5694,49.6025,25767.0
2016-12-30 13:30:00,59.92,59.95,59.84,59.85,12415.0,49.5942,49.619,49.528,49.5363,12415.0
2016-12-30 13:40:00,59.86,59.94,59.79,59.83,32114.0,49.5445,49.6107,49.4866,49.5197,32114.0
2016-12-30 13:50:00,59.81,59.82,59.72,59.73,20053.0,49.5031,49.5114,49.4287,49.4369,20053.0
2016-12-30 14:00:00,59.72,59.82,59.68,59.69,43072.0,49.4287,49.5114,49.3955,49.4038,43072.0
2016-12-30 14:10:00,59.69,59.77,59.65,59.73,34523.0,49.4038,49.47,49.3707,49.4369,34523.0
2016-12-30 14:20:00,59.73,59.78,59.65,59.67,28280.0,49.4369,49.4783,49.3707,49.3873,28280.0
2016-12-30 14:30:00,59.66,59.71,59.63,59.68,35690.0,49.379,49.4204,49.3542,49.3955,35690.0
2016-12-30 14:40:00,59.69,59.75,59.56,59.57,66542.0,49.4038,49.4535,49.2962,49.3045,66542.0
2016-12-30 14:50:00,59.55,59.57,59.41,59.51,45969.0,49.288,49.3045,49.1721,49.2548,45969.0
2016-12-30 15:00:00,59.51,59.52,59.43,59.46,32371.0,49.2548,49.2631,49.1886,49.2135,32371.0
2016-12-30 15:10:00,59.46,59.52,59.42,59.48,39151.0,49.2135,49.2631,49.1804,49.23,39151.0
2016-12-30 15:20:00,59.49,59.56,59.44,59.5,98059.0,49.2383,49.2962,49.1969,49.2466,98059.0
2016-12-30 15:30:00,59.51,59.59,59.5,59.52,66256.0,49.2548,49.3211,49.2466,49.2631,66256.0
2016-12-30 15:40:00,59.52,59.53,59.39,59.44,71233.0,49.2631,49.2714,49.1555,49.1969,71233.0
2016-12-30 15:50:00,59.44,59.56,59.39,59.55,187511.0,49.1969,49.2962,49.1555,49.288,187511.0
2017-01-03 09:30:00,59.74,60.45,59.74,59.79,139745.0,49.4452,50.0329,49.4452,49.4866,139745.0
2017-01-03 09:40:00,59.79,60.27,59.79,60.24,113362.0,49.4866,49.8839,49.4866,49.859,113362.0
2017-01-03 09:50:00,60.21,60.21,59.8,59.95,27707.0,49.8342,49.8342,49.4949,49.619,27707.0
2017-01-03 10:00:00,59.91,60.71,59.91,60.64,85742.0,49.5859,50.2481,49.5859,50.1901,85742.0
2017-01-03 10:10:00,60.6,60.87,60.59,60.79,122068.0,50.157,50.3805,50.1487,50.3143,122068.0
2017-01-03 10:20:00,60.78,60.79,60.37,60.39,59232.0,50.306,50.3143,49.9666,49.9832,59232.0
2017-01-03 10:30:00,60.41,60.57,60.33,60.33,92174.0,49.9997,50.1322,49.9335,49.9335,92174.0
2017-01-03 10:40:00,60.32,60.34,59.86,59.86,131245.0,49.9253,49.9418,49.5445,49.5445,131245.0
2017-01-03 10:50:00,59.86,60.02,59.51,59.51,118241.0,49.5445,49.677,49.2548,49.2548,118241.0
2017-01-03 11:00:00,59.53,59.7,59.42,59.66,95985.0,49.2714,49.4121,49.1804,49.379,95985.0
2017-01-03 11:10:00,59.66,59.67,59.49,59.59,89003.0,49.379,49.3873,49.2383,49.3211,89003.0
2017-01-03 11:20:00,59.59,59.88,59.55,59.65,62657.0,49.3211,49.5611,49.288,49.3707,62657.0
2017-01-03 11:30:00,59.67,59.79,59.55,59.57,25106.0,49.3873,49.4866,49.288,49.3045,25106.0
2017-01-03 11:40:00,59.59,59.63,59.35,59.52,33641.0,49.3211,49.3542,49.1224,49.2631,33641.0
2017-01-03 11:50:00,59.53,59.74,59.48,59.73,63961.0,49.2714,49.4452,49.23,49.4369,63961.0
2017-01-03 12:00:00,59.74,59.83,59.65,59.75,55849.0,49.4452,49.5197,49.3707,49.4535,55849.0
2017-01-03 12:10:00,59.76,59.78,59.68,59.69,32284.0,49.4618,49.4783,49.3955,49.4038,32284.0
2017-01-03 12:20:00,59.7,59.75,59.54,59.55,54281.0,49.4121,49.4535,49.2797,49.288,54281.0
2017-01-03 12:30:00,59.55,59.56,59.34,59.37,47298.0,49.288,49.2962,49.1141,49.139,47298.0
2017-01-03 12:40:00,59.38,59.41,59.26,59.38,58939.0,49.1472,49.1721,49.0479,49.1472,58939.0
2017-01-03 12:50:00,59.39,59.43,59.3,59.34,42803.0,49.1555,49.1886,49.081,49.1141,42803.0
2017-01-03 13:00:00,59.36,59.4,59.16,59.18,50066.0,49.1307,49.1638,48.9652,48.9817,50066.0
2017-01-03 13:10:00,59.21,59.34,59.18,59.3,53024.0,49.0065,49.1141,48.9817,49.081,53024.0
2017-01-03 13:20:00,59.31,59.43,59.3,59.43,78829.0,49.0893,49.1886,49.081,49.1886,78829.0
2017-01-03 13:30:00,59.44,59.45,59.26,59.3,50394.0,49.1969,49.2052,49.0479,49.081,50394.0
2017-01-03 13:40:00,59.3,59.3,59.05,59.09,105521.0,49.081,49.081,48.8741,48.9072,105521.0
2017-01-03 13:50:00,59.07,59.15,59.02,59.05,57977.0,48.8907,48.9569,48.8493,48.8741,57977.0
2017-01-03 14:00:00,59.06,59.31,59.06,59.24,37415.0,48.8824,49.0893,48.8824,49.0314,37415.0
2017-01-03 14:10:00,59.24,59.34,59.2,59.26,56376.0,49.0314,49.1141,48.9983,49.0479,56376.0
2017-01-03 14:20:00,59.26,59.31,59.2,59.27,43205.0,49.0479,49.0893,48.9983,49.0562,43205.0
2017-01-03 14:30:00,59.26,59.26,59.1,59.11,43332.0,49.0479,49.0479,48.9155,48.9238,43332.0
2017-01-03 14:40:00,59.11,59.27,59.1,59.27,80938.0,48.9238,49.0562,48.9155,49.0562,80938.0
2017-01-03 14:50:00,59.27,59.35,59.23,59.34,45243.0,49.0562,49.1224,49.0231,49.1141,45243.0
2017-01-03 15:00:00,59.34,59.35,59.2,59.29,105559.0,49.1141,49.1224,48.9983,49.0728,105559.0
2017-01-03 15:10:00,59.27,59.31,59.2,59.25,69311.0,49.0562,49.0893,48.9983,49.0396,69311.0
2017-01-03 15:20:00,59.24,59.24,59.11,59.13,91701.0,49.0314,49.0314,48.9238,48.9403,91701.0
2017-01-03 15:30:00,59.13,59.25,59.05,59.25,111066.0,48.9403,49.0396,48.8741,49.0396,111066.0
2017-01-03 15:40:00,59.25,59.53,59.24,59.51,124489.0,49.0396,49.2714,49.0314,49.2548,124489.0
2017-01-03 15:50:00,59.51,59.64,59.48,59.6,241594.0,49.2548,49.3624,49.23,49.3293,241594.0
2017-01-04 09:30:00,59.76,60.53,59.76,59.96,99751.0,49.4618,50.0991,49.4618,49.6273,99751.0
2017-01-04 09:40:00,59.95,60.14,59.77,59.78,42860.0,49.619,49.7763,49.47,49.4783,42860.0
2017-01-04 09:50:00,59.77,59.85,59.47,59.54,43864.0,49.47,49.5363,49.2217,49.2797,43864.0
2017-01-04 10:00:00,59.56,59.66,59.25,59.26,94961.0,49.2962,49.379,49.0396,49.0479,94961.0
2017-01-04 10:10:00,59.28,59.31,59.13,59.25,42784.0,49.0645,49.0893,48.9403,49.0396,42784.0
2017-01-04 10:20:00,59.27,59.46,59.27,59.4,45116.0,49.0562,49.2135,49.0562,49.1638,45116.0
2017-01-04 10:30:00,59.41,59.64,59.4,59.57,42754.0,49.1721,49.3624,49.1638,49.3045,42754.0
2017-01-04 10:40:00,59.59,59.65,59.42,59.62,50529.0,49.3211,49.3707,49.1804,49.3459,50529.0
2017-01-04 10:50:00,59.64,60.15,59.56,60.12,83289.0,49.3624,49.7846,49.2962,49.7597,83289.0
2017-01-04 11:00:00,60.12,60.2,59.97,60.08,72384.0,49.7597,49.8259,49.6356,49.7266,72384.0
2017-01-04 11:10:00,60.07,60.18,59.99,60.03,88159.0,49.7183,49.8094,49.6521,49.6852,88159.0
2017-01-04 11:20:00,60.03,60.09,59.89,60.01,95203.0,49.6852,49.7349,49.5694,49.6687,95203.0
2017-01-04 11:30:00,60.0,60.04,59.89,59.98,34025.0,49.6604,49.6935,49.5694,49.6438,34025.0
2017-01-04 11:40:00,59.97,60.27,59.97,60.1,40515.0,49.6356,49.8839,49.6356,49.7432,40515.0
2017-01-04 11:50:00,60.1,60.41,60.1,60.35,49534.0,49.7432,49.9997,49.7432,49.9501,49534.0
2017-01-04 12:00:00,60.35,60.57,60.29,60.57,44966.0,49.9501,50.1322,49.9004,50.1322,44966.0
2017-01-04 12:10:00,60.57,60.65,60.42,60.42,58580.0,50.1322,50.1984,50.008,50.008,58580.0
2017-01-04 12:20:00,60.42,60.46,60.26,60.28,35485.0,50.008,50.0411,49.8756,49.8922,35485.0
2017-01-04 12:30:00,60.29,60.31,60.08,60.11,29185.0,49.9004,49.917,49.7266,49.7514,29185.0
2017-01-04 12:40:00,60.11,60.23,60.1,60.17,25438.0,49.7514,49.8508,49.7432,49.8011,25438.0
2017-01-04 12:50:00,60.18,60.25,60.15,60.16,32131.0,49.8094,49.8673,49.7846,49.7928,32131.0
2017-01-04 13:00:00,60.16,60.16,60.03,60.11,41861.0,49.7928,49.7928,49.6852,49.7514,41861.0
2017-01-04 13:10:00,60.13,60.29,60.12,60.17,25594.0,49.768,49.9004,49.7597,49.8011,25594.0
2017-01-04 13:20:00,60.19,60.22,60.12,60.2,28957.0,49.8177,49.8425,49.7597,49.8259,28957.0
2017-01-04 13:30:00,60.2,60.26,60.17,60.23,26915.0,49.8259,49.8756,49.8011,49.8508,26915.0
2017-01-04 13:40:00,60.23,60.38,60.17,60.37,56651.0,49.8508,49.9749,49.8011,49.9666,56651.0
2017-01-04 13:50:00,60.36,60.54,60.33,60.5,48869.0,49.9584,50.1073,49.9335,50.0742,48869.0
2017-01-04 14:00:00,60.45,60.57,60.45,60.53,61869.0,50.0329,50.1322,50.0329,50.0991,61869.0
2017-01-04 14:10:00,60.53,60.75,60.5,60.73,74039.0,50.0991,50.2812,50.0742,50.2646,74039.0
2017-01-04 14:20:00,60.74,60.77,60.59,60.69,61374.0,50.2729,50.2977,50.1487,50.2315,61374.0
2017-01-04 14:30:00,60.69,60.89,60.67,60.8,90863.0,50.2315,50.397,50.2149,50.3225,90863.0
2017-01-04 14:40:00,60.81,60.84,60.64,60.7,35042.0,50.3308,50.3556,50.1901,50.2398,35042.0
2017-01-04 14:50:00,60.69,60.84,60.65,60.83,62175.0,50.2315,50.3556,50.1984,50.3474,62175.0
2017-01-04 15:00:00,60.82,60.88,60.75,60.87,97872.0,50.3391,50.3888,50.2812,50.3805,97872.0
2017-01-04 15:10:00,60.87,60.99,60.87,60.94,65505.0,50.3805,50.4798,50.3805,50.4384,65505.0
2017-01-04 15:20:00,60.93,60.94,60.73,60.76,113001.0,50.4301,50.4384,50.2646,50.2894,113001.0
2017-01-04 15:30:00,60.76,60.96,60.75,60.95,100505.0,50.2894,50.455,50.2812,50.4467,100505.0
2017-01-04 15:40:00,60.96,61.14,60.94,61.03,199432.0,50.455,50.604,50.4384,50.5129,199432.0
2017-01-04 15:50:00,61.02,61.29,61.02,61.25,393413.0,50.5046,50.7281,50.5046,50.695,393413.0
2017-01-05 09:30:00,61.12,61.68,61.1,61.52,151714.0,50.5874,51.0509,50.5708,50.9185,151714.0
2017-01-05 09:40:00,61.58,62.0,61.49,61.9,89094.0,50.9681,51.3158,50.8936,51.233,89094.0
2017-01-05 09:50:00,61.9,62.27,61.85,61.96,74956.0,51.233,51.5392,51.1916,51.2826,74956.0
2017-01-05 10:00:00,61.97,62.0,61.57,61.75,74390.0,51.2909,51.3158,50.9599,51.1088,74390.0
2017-01-05 10:10:00,61.75,61.92,61.68,61.7,63198.0,51.1088,51.2495,51.0509,51.0674,63198.0
2017-01-05 10:20:00,61.68,62.08,61.66,61.99,75502.0,51.0509,51.382,51.0343,51.3075,75502.0
2017-01-05 10:30:00,61.99,62.26,61.82,62.26,139620.0,51.3075,51.5309,51.1668,51.5309,139620.0
2017-01-05 10:40:00,62.25,62.6,62.23,62.44,170146.0,51.5227,51.8124,51.5061,51.6799,170146.0
2017-01-05 10:50:00,62.44,62.48,61.89,61.94,159914.0,51.6799,51.713,51.2247,51.2661,159914.0
2017-01-05 11:00:00,61.92,61.94,61.41,61.48,124887.0,51.2495,51.2661,50.8274,50.8854,124887.0
2017-01-05 11:10:00,61.5,61.57,61.32,61.5,77000.0,50.9019,50.9599,50.7529,50.9019,77000.0
2017-01-05 11:20:00,61.5,61.51,61.23,61.28,81770.0,50.9019,50.9102,50.6784,50.7198,81770.0
2017-01-05 11:30:00,61.26,61.27,61.04,61.05,36072.0,50.7033,50.7115,50.5212,50.5295,36072.0
2017-01-05 11:40:00,61.06,61.12,60.95,60.99,60803.0,50.5377,50.5874,50.4467,50.4798,60803.0
2017-01-05 11:50:00,60.99,60.99,60.78,60.88,38336.0,50.4798,50.4798,50.306,50.3888,38336.0
2017-01-05 12:00:00,60.88,60.92,60.78,60.87,38338.0,50.3888,50.4219,50.306,50.3805,38338.0
2017-01-05 12:10:00,60.86,61.04,60.77,61.01,61218.0,50.3722,50.5212,50.2977,50.4964,61218.0
2017-01-05 12:20:00,61.01,61.04,60.87,60.89,37172.0,50.4964,50.5212,50.3805,50.397,37172.0
2017-01-05 12:30:00,60.9,60.93,60.76,60.81,43300.0,50.4053,50.4301,50.2894,50.3308,43300.0
2017-01-05 12:40:00,60.82,60.82,60.66,60.71,42143.0,50.3391,50.3391,50.2067,50.2481,42143.0
2017-01-05 12:50:00,60.7,60.75,60.66,60.68,29879.0,50.2398,50.2812,50.2067,50.2232,29879.0
2017-01-05 13:00:00,60.68,60.75,60.62,60.66,35171.0,50.2232,50.2812,50.1736,50.2067,35171.0
2017-01-05 13:10:00,60.66,60.75,60.63,60.64,34504.0,50.2067,50.2812,50.1818,50.1901,34504.0
2017-01-05 13:20:00,60.64,60.74,60.64,60.73,40549.0,50.1901,50.2729,50.1901,50.2646,40549.0
2017-01-05 13:30:00,60.73,60.83,60.68,60.79,39988.0,50.2646,50.3474,50.2232,50.3143,39988.0
2017-01-05 13:40:00,60.79,60.85,60.74,60.8,42963.0,50.3143,50.3639,50.2729,50.3225,42963.0
2017-01-05 13:50:00,60.8,60.88,60.78,60.86,32234.0,50.3225,50.3888,50.306,50.3722,32234.0
2017-01-05 14:00:00,60.85,60.86,60.73,60.84,61949.0,50.3639,50.3722,50.2646,50.3556,61949.0
2017-01-05 14:10:00,60.85,60.92,60.8,60.81,44530.0,50.3639,50.4219,50.3225,50.3308,44530.0
2017-01-05 14:20:00,60.82,60.93,60.79,60.88,40692.0,50.3391,50.4301,50.3143,50.3888,40692.0
2017-01-05 14:30:00,60.88,60.97,60.86,60.92,63815.0,50.3888,50.4632,50.3722,50.4219,63815.0
2017-01-05 14:40:00,60.91,61.01,60.85,60.91,54707.0,50.4136,50.4964,50.3639,50.4136,54707.0
2017-01-05 14:50:00,60.9,60.91,60.82,60.83,35595.0,50.4053,50.4136,50.3391,50.3474,35595.0
2017-01-05 15:00:00,60.82,60.92,60.79,60.85,46559.0,50.3391,50.4219,50.3143,50.3639,46559.0
2017-01-05 15:10:00,60.84,60.85,60.77,60.77,40658.0,50.3556,50.3639,50.2977,50.2977,40658.0
2017-01-05 15:20:00,60.77,60.83,60.75,60.78,50360.0,50.2977,50.3474,50.2812,50.306,50360.0
2017-01-05 15:30:00,60.79,60.94,60.78,60.92,120816.0,50.3143,50.4384,50.306,50.4219,120816.0
2017-01-05 15:40:00,60.92,60.97,60.9,60.9,101740.0,50.4219,50.4632,50.4053,50.4053,101740.0
2017-01-05 15:50:00,60.9,60.96,60.87,60.92,183046.0,50.4053,50.455,50.3805,50.4219,183046.0
2017-01-06 09:30:00,60.88,61.13,60.66,60.86,67582.0,50.3888,50.5957,50.2067,50.3722,67582.0
2017-01-06 09:40:00,60.88,61.3,60.86,61.15,54604.0,50.3888,50.7364,50.3722,50.6122,54604.0
2017-01-06 09:50:00,61.21,61.71,61.21,61.71,77833.0,50.6619,51.0757,50.6619,51.0757,77833.0
2017-01-06 10:00:00,61.7,61.86,61.64,61.72,133174.0,51.0674,51.1999,51.0178,51.084,133174.0
2017-01-06 10:10:00,61.72,61.79,61.57,61.66,168148.0,51.084,51.1419,50.9599,51.0343,168148.0
2017-01-06 10:20:00,61.62,61.66,61.26,61.4,79614.0,51.0012,51.0343,50.7033,50.8191,79614.0
2017-01-06 10:30:00,61.4,61.42,61.13,61.23,60594.0,50.8191,50.8357,50.5957,50.6784,60594.0
2017-01-06 10:40:00,61.2,61.38,61.2,61.3,46034.0,50.6536,50.8026,50.6536,50.7364,46034.0
2017-01-06 10:50:00,61.32,61.46,61.23,61.32,85177.0,50.7529,50.8688,50.6784,50.7529,85177.0
2017-01-06 11:00:00,61.3,61.31,60.98,60.98,60997.0,50.7364,50.7447,50.4715,50.4715,60997.0
2017-01-06 11:10:00,60.99,61.22,60.95,61.19,48675.0,50.4798,50.6702,50.4467,50.6453,48675.0
2017-01-06 11:20:00,61.18,61.19,61.1,61.13,46580.0,50.6371,50.6453,50.5708,50.5957,46580.0
2017-01-06 11:30:00,61.15,61.27,61.13,61.22,42796.0,50.6122,50.7115,50.5957,50.6702,42796.0
2017-01-06 11:40:00,61.23,61.34,61.16,61.34,58973.0,50.6784,50.7695,50.6205,50.7695,58973.0
2017-01-06 11:50:00,61.35,61.42,61.28,61.28,50446.0,50.7778,50.8357,50.7198,50.7198,50446.0
2017-01-06 12:00:00,61.28,61.33,61.22,61.28,51285.0,50.7198,50.7612,50.6702,50.7198,51285.0
2017-01-06 12:10:00,61.28,61.35,61.22,61.24,31130.0,50.7198,50.7778,50.6702,50.6867,31130.0
2017-01-06 12:20:00,61.25,61.25,61.11,61.2,24182.0,50.695,50.695,50.5791,50.6536,24182.0
2017-01-06 12:30:00,61.2,61.3,61.16,61.16,43669.0,50.6536,50.7364,50.6205,50.6205,43669.0
2017-01-06 12:40:00,61.15,61.24,61.1,61.1,78194.0,50.6122,50.6867,50.5708,50.5708,78194.0
2017-01-06 12:50:00,61.09,61.17,60.9,61.01,66761.0,50.5626,50.6288,50.4053,50.4964,66761.0
2017-01-06 13:00:00,61.0,61.08,60.98,61.01,23651.0,50.4881,50.5543,50.4715,50.4964,23651.0
2017-01-06 13:10:00,61.01,61.03,60.93,61.01,38760.0,50.4964,50.5129,50.4301,50.4964,38760.0
2017-01-06 13:20:00,61.01,61.05,60.89,60.9,51496.0,50.4964,50.5295,50.397,50.4053,51496.0
2017-01-06 13:30:00,60.9,60.94,60.82,60.86,43587.0,50.4053,50.4384,50.3391,50.3722,43587.0
2017-01-06 13:40:00,60.88,61.0,60.88,60.94,38122.0,50.3888,50.4881,50.3888,50.4384,38122.0
2017-01-06 13:50:00,60.94,60.94,60.79,60.88,45498.0,50.4384,50.4384,50.3143,50.3888,45498.0
2017-01-06 14:00:00,60.87,60.88,60.75,60.77,46609.0,50.3805,50.3888,50.2812,50.2977,46609.0
2017-01-06 14:10:00,60.76,60.83,60.71,60.8,30824.0,50.2894,50.3474,50.2481,50.3225,30824.0
2017-01-06 14:20:00,60.81,60.83,60.66,60.71,31127.0,50.3308,50.3474,50.2067,50.2481,31127.0
2017-01-06 14:30:00,60.72,60.75,60.64,60.7,31256.0,50.2563,50.2812,50.1901,50.2398,31256.0
2017-01-06 14:40:00,60.71,60.74,60.63,60.67,35607.0,50.2481,50.2729,50.1818,50.2149,35607.0
2017-01-06 14:50:00,60.67,60.7,60.62,60.66,38273.0,50.2149,50.2398,50.1736,50.2067,38273.0
2017-01-06 15:00:00,60.66,60.8,60.66,60.71,35241.0,50.2067,50.3225,50.2067,50.2481,35241.0
2017-01-06 15:10:00,60.7,60.75,60.56,60.61,68536.0,50.2398,50.2812,50.1239,50.1653,68536.0
2017-01-06 15:20:00,60.62,60.62,60.5,60.53,53259.0,50.1736,50.1736,50.0742,50.0991,53259.0
2017-01-06 15:30:00,60.53,60.56,60.49,60.51,63769.0,50.0991,50.1239,50.066,50.0825,63769.0
2017-01-06 15:40:00,60.51,60.55,60.36,60.36,130843.0,50.0825,50.1156,49.9584,49.9584,130843.0
2017-01-06 15:50:00,60.37,60.43,60.28,60.32,228593.0,49.9666,50.0163,49.8922,49.9253,228593.0
2017-01-09 09:30:00,60.71,61.54,60.54,61.06,122462.0,50.2481,50.935,50.1073,50.5377,122462.0
2017-01-09 09:40:00,61.05,61.18,60.98,61.04,61457.0,50.5295,50.6371,50.4715,50.5212,61457.0
2017-01-09 09:50:00,61.0,61.25,60.97,61.17,50073.0,50.4881,50.695,50.4632,50.6288,50073.0
2017-01-09 10:00:00,61.14,61.15,60.63,60.63,120732.0,50.604,50.6122,50.1818,50.1818,120732.0
2017-01-09 10:10:00,60.63,60.75,60.47,60.72,62129.0,50.1818,50.2812,50.0494,50.2563,62129.0
2017-01-09 10:20:00,60.7,60.76,60.42,60.46,72787.0,50.2398,50.2894,50.008,50.0411,72787.0
2017-01-09 10:30:00,60.45,60.75,60.4,60.56,88207.0,50.0329,50.2812,49.9915,50.1239,88207.0
2017-01-09 10:40:00,60.56,60.59,60.21,60.28,85952.0,50.1239,50.1487,49.8342,49.8922,85952.0
2017-01-09 10:50:00,60.3,60.47,60.25,60.3,91366.0,49.9087,50.0494,49.8673,49.9087,91366.0
2017-01-09 11:00:00,60.3,60.42,60.2,60.38,94958.0,49.9087,50.008,49.8259,49.9749,94958.0
2017-01-09 11:10:00,60.37,60.43,60.21,60.39,81425.0,49.9666,50.0163,49.8342,49.9832,81425.0
2017-01-09 11:20:00,60.39,60.56,60.39,60.54,44809.0,49.9832,50.1239,49.9832,50.1073,44809.0
2017-01-09 11:30:00,60.55,60.58,60.38,60.45,46265.0,50.1156,50.1405,49.9749,50.0329,46265.0
2017-01-09 11:40:00,60.46,60.46,60.25,60.3,67559.0,50.0411,50.0411,49.8673,49.9087,67559.0
2017-01-09 11:50:00,60.29,60.47,60.24,60.46,64183.0,49.9004,50.0494,49.859,50.0411,64183.0
2017-01-09 12:00:00,60.45,60.45,60.29,60.33,33650.0,50.0329,50.0329,49.9004,49.9335,33650.0
2017-01-09 12:10:00,60.33,60.37,60.15,60.18,60845.0,49.9335,49.9666,49.7846,49.8094,60845.0
2017-01-09 12:20:00,60.18,60.21,60.05,60.13,56914.0,49.8094,49.8342,49.7018,49.768,56914.0
2017-01-09 12:30:00,60.13,60.13,59.98,59.99,37865.0,49.768,49.768,49.6438,49.6521,37865.0
2017-01-09 12:40:00,59.99,60.08,59.99,60.03,36828.0,49.6521,49.7266,49.6521,49.6852,36828.0
2017-01-09 12:50:00,60.03,60.17,60.0,60.1,39238.0,49.6852,49.8011,49.6604,49.7432,39238.0
2017-01-09 13:00:00,60.09,60.29,60.09,60.28,32984.0,49.7349,49.9004,49.7349,49.8922,32984.0
2017-01-09 13:10:00,60.28,60.36,60.24,60.35,29080.0,49.8922,49.9584,49.859,49.9501,29080.0
2017-01-09 13:20:00,60.33,60.33,60.18,60.22,29070.0,49.9335,49.9335,49.8094,49.8425,29070.0
2017-01-09 13:30:00,60.22,60.27,60.16,60.19,29270.0,49.8425,49.8839,49.7928,49.8177,29270.0
2017-01-09 13:40:00,60.19,60.26,60.19,60.23,36992.0,49.8177,49.8756,49.8177,49.8508,36992.0
2017-01-09 13:50:00,60.23,60.25,60.15,60.24,54053.0,49.8508,49.8673,49.7846,49.859,54053.0
2017-01-09 14:00:00,60.24,60.27,60.17,60.22,40597.0,49.859,49.8839,49.8011,49.8425,40597.0
2017-01-09 14:10:00,60.22,60.22,60.11,60.17,37752.0,49.8425,49.8425,49.7514,49.8011,37752.0
2017-01-09 14:20:00,60.17,60.22,60.1,60.22,51747.0,49.8011,49.8425,49.7432,49.8425,51747.0
2017-01-09 14:30:00,60.22,60.23,59.98,59.99,67090.0,49.8425,49.8508,49.6438,49.6521,67090.0
2017-01-09 14:40:00,60.0,60.01,59.75,59.76,63921.0,49.6604,49.6687,49.4535,49.4618,63921.0
2017-01-09 14:50:00,59.77,59.83,59.7,59.73,65134.0,49.47,49.5197,49.4121,49.4369,65134.0
2017-01-09 15:00:00,59.73,59.76,59.53,59.56,92746.0,49.4369,49.4618,49.2714,49.2962,92746.0
2017-01-09 15:10:00,59.56,59.78,59.52,59.65,71582.0,49.2962,49.4783,49.2631,49.3707,71582.0
2017-01-09 15:20:00,59.65,59.72,59.6,59.67,60910.0,49.3707,49.4287,49.3293,49.3873,60910.0
2017-01-09 15:30:00,59.68,59.76,59.62,59.76,89109.0,49.3955,49.4618,49.3459,49.4618,89109.0
2017-01-09 15:40:00,59.77,59.78,59.64,59.75,134191.0,49.47,49.4783,49.3624,49.4535,134191.0
2017-01-09 15:50:00,59.76,59.78,59.64,59.65,209410.0,49.4618,49.4783,49.3624,49.3707,209410.0
2017-01-10 09:30:00,60.4,60.47,59.65,60.39,144030.0,49.9915,50.0494,49.3707,49.9832,144030.0
2017-01-10 09:40:00,60.48,60.49,60.14,60.48,53456.0,50.0577,50.066,49.7763,50.0577,53456.0
2017-01-10 09:50:00,60.48,60.53,60.18,60.34,29565.0,50.0577,50.0991,49.8094,49.9418,29565.0
2017-01-10 10:00:00,60.28,60.51,60.19,60.22,49591.0,49.8922,50.0825,49.8177,49.8425,49591.0
2017-01-10 10:10:00,60.22,60.3,60.15,60.17,19352.0,49.8425,49.9087,49.7846,49.8011,19352.0
2017-01-10 10:20:00,60.18,60.34,60.0,60.09,48037.0,49.8094,49.9418,49.6604,49.7349,48037.0
2017-01-10 10:30:00,60.07,60.09,59.87,59.92,72801.0,49.7183,49.7349,49.5528,49.5942,72801.0
2017-01-10 10:40:00,59.93,60.25,59.92,60.2,79446.0,49.6025,49.8673,49.5942,49.8259,79446.0
2017-01-10 10:50:00,60.19,60.46,60.16,60.28,103842.0,49.8177,50.0411,49.7928,49.8922,103842.0
2017-01-10 11:00:00,60.28,60.51,60.28,60.45,38354.0,49.8922,50.0825,49.8922,50.0329,38354.0
2017-01-10 11:10:00,60.46,60.66,60.44,60.54,108463.0,50.0411,50.2067,50.0246,50.1073,108463.0
2017-01-10 11:20:00,60.52,60.63,60.52,60.55,38939.0,50.0908,50.1818,50.0908,50.1156,38939.0
2017-01-10 11:30:00,60.57,60.71,60.56,60.68,60840.0,50.1322,50.2481,50.1239,50.2232,60840.0
2017-01-10 11:40:00,60.68,60.69,60.51,60.53,70947.0,50.2232,50.2315,50.0825,50.0991,70947.0
2017-01-10 11:50:00,60.53,60.77,60.52,60.69,73972.0,50.0991,50.2977,50.0908,50.2315,73972.0
2017-01-10 12:00:00,60.7,60.76,60.6,60.72,44603.0,50.2398,50.2894,50.157,50.2563,44603.0
2017-01-10 12:10:00,60.73,60.79,60.65,60.71,45409.0,50.2646,50.3143,50.1984,50.2481,45409.0
2017-01-10 12:20:00,60.7,60.81,60.69,60.79,67152.0,50.2398,50.3308,50.2315,50.3143,67152.0
2017-01-10 12:30:00,60.78,60.87,60.75,60.78,58319.0,50.306,50.3805,50.2812,50.306,58319.0
2017-01-10 12:40:00,60.78,60.8,60.58,60.59,43719.0,50.306,50.3225,50.1405,50.1487,43719.0
2017-01-10 12:50:00,60.59,60.62,60.49,60.57,34446.0,50.1487,50.1736,50.066,50.1322,34446.0
2017-01-10 13:00:00,60.58,60.87,60.58,60.85,41157.0,50.1405,50.3805,50.1405,50.3639,41157.0
2017-01-10 13:10:00,60.84,60.96,60.79,60.94,32996.0,50.3556,50.455,50.3143,50.4384,32996.0
2017-01-10 13:20:00,60.94,60.97,60.86,60.95,31845.0,50.4384,50.4632,50.3722,50.4467,31845.0
2017-01-10 13:30:00,60.95,61.0,60.81,60.86,52398.0,50.4467,50.4881,50.3308,50.3722,52398.0
2017-01-10 13:40:00,60.86,60.87,60.77,60.79,24587.0,50.3722,50.3805,50.2977,50.3143,24587.0
2017-01-10 13:50:00,60.78,60.84,60.72,60.76,41165.0,50.306,50.3556,50.2563,50.2894,41165.0
2017-01-10 14:00:00,60.74,60.81,60.72,60.73,44663.0,50.2729,50.3308,50.2563,50.2646,44663.0
2017-01-10 14:10:00,60.73,60.94,60.72,60.85,45564.0,50.2646,50.4384,50.2563,50.3639,45564.0
2017-01-10 14:20:00,60.87,60.97,60.85,60.94,36261.0,50.3805,50.4632,50.3639,50.4384,36261.0
2017-01-10 14:30:00,60.94,61.12,60.88,61.11,48375.0,50.4384,50.5874,50.3888,50.5791,48375.0
2017-01-10 14:40:00,61.11,61.2,61.05,61.19,58062.0,50.5791,50.6536,50.5295,50.6453,58062.0
2017-01-10 14:50:00,61.19,61.26,61.11,61.23,55369.0,50.6453,50.7033,50.5791,50.6784,55369.0
2017-01-10 15:00:00,61.23,61.42,61.14,61.41,61439.0,50.6784,50.8357,50.604,50.8274,61439.0
2017-01-10 15:10:00,61.41,61.43,61.26,61.3,59954.0,50.8274,50.844,50.7033,50.7364,59954.0
2017-01-10 15:20:00,61.29,61.34,61.22,61.24,70299.0,50.7281,50.7695,50.6702,50.6867,70299.0
2017-01-10 15:30:00,61.24,61.36,61.24,61.29,141831.0,50.6867,50.786,50.6867,50.7281,141831.0
2017-01-10 15:40:00,61.3,61.36,61.2,61.2,162935.0,50.7364,50.786,50.6536,50.6536,162935.0
2017-01-10 15:50:00,61.21,61.47,61.13,61.28,627067.0,50.6619,50.8771,50.5957,50.7198,627067.0
2017-01-11 09:30:00,61.45,61.65,61.12,61.42,159871.0,50.8605,51.0261,50.5874,50.8357,159871.0
2017-01-11 09:40:00,61.37,61.79,61.37,61.62,62309.0,50.7943,51.1419,50.7943,51.0012,62309.0
2017-01-11 09:50:00,61.59,61.7,61.42,61.62,48358.0,50.9764,51.0674,50.8357,51.0012,48358.0
2017-01-11 10:00:00,61.6,61.61,61.18,61.27,45564.0,50.9847,50.993,50.6371,50.7115,45564.0
2017-01-11 10:10:00,61.27,61.47,60.98,61.01,74684.0,50.7115,50.8771,50.4715,50.4964,74684.0
2017-01-11 10:20:00,61.02,61.19,60.94,61.07,35476.0,50.5046,50.6453,50.4384,50.546,35476.0
2017-01-11 10:30:00,61.05,61.06,60.91,60.98,30515.0,50.5295,50.5377,50.4136,50.4715,30515.0
2017-01-11 10:40:00,61.01,61.15,60.87,60.87,54641.0,50.4964,50.6122,50.3805,50.3805,54641.0
2017-01-11 10:50:00,60.88,60.98,60.69,60.81,54552.0,50.3888,50.4715,50.2315,50.3308,54552.0
2017-01-11 11:00:00,60.83,60.87,60.66,60.69,47115.0,50.3474,50.3805,50.2067,50.2315,47115.0
2017-01-11 11:10:00,60.7,60.76,60.54,60.74,65992.0,50.2398,50.2894,50.1073,50.2729,65992.0
2017-01-11 11:20:00,60.73,60.98,60.69,60.84,53464.0,50.2646,50.4715,50.2315,50.3556,53464.0
2017-01-11 11:30:00,60.82,60.98,60.69,60.78,51673.0,50.3391,50.4715,50.2315,50.306,51673.0
2017-01-11 11:40:00,60.8,60.94,60.72,60.85,24844.0,50.3225,50.4384,50.2563,50.3639,24844.0
2017-01-11 11:50:00,60.86,60.92,60.78,60.89,26936.0,50.3722,50.4219,50.306,50.397,26936.0
2017-01-11 12:00:00,60.89,61.19,60.84,61.16,29111.0,50.397,50.6453,50.3556,50.6205,29111.0
2017-01-11 12:10:00,61.16,61.3,61.08,61.21,39614.0,50.6205,50.7364,50.5543,50.6619,39614.0
2017-01-11 12:20:00,61.17,61.29,61.06,61.28,20031.0,50.6288,50.7281,50.5377,50.7198,20031.0
2017-01-11 12:30:00,61.25,61.26,61.08,61.1,31963.0,50.695,50.7033,50.5543,50.5708,31963.0
2017-01-11 12:40:00,61.1,61.1,60.89,60.97,47713.0,50.5708,50.5708,50.397,50.4632,47713.0
2017-01-11 12:50:00,60.96,61.15,60.95,61.15,46869.0,50.455,50.6122,50.4467,50.6122,46869.0
2017-01-11 13:00:00,61.18,61.18,61.05,61.07,23269.0,50.6371,50.6371,50.5295,50.546,23269.0
2017-01-11 13:10:00,61.06,61.1,60.97,61.0,33398.0,50.5377,50.5708,50.4632,50.4881,33398.0
2017-01-11 13:20:00,61.02,61.06,60.77,60.78,24634.0,50.5046,50.5377,50.2977,50.306,24634.0
2017-01-11 13:30:00,60.78,61.0,60.76,60.92,24943.0,50.306,50.4881,50.2894,50.4219,24943.0
2017-01-11 13:40:00,60.95,61.0,60.88,60.93,29734.0,50.4467,50.4881,50.3888,50.4301,29734.0
2017-01-11 13:50:00,60.92,61.08,60.91,61.04,38356.0,50.4219,50.5543,50.4136,50.5212,38356.0
2017-01-11 14:00:00,61.06,61.06,60.97,60.98,36638.0,50.5377,50.5377,50.4632,50.4715,36638.0
2017-01-11 14:10:00,60.98,61.03,60.96,60.99,21376.0,50.4715,50.5129,50.455,50.4798,21376.0
2017-01-11 14:20:00,61.0,61.02,60.98,60.99,18041.0,50.4881,50.5046,50.4715,50.4798,18041.0
2017-01-11 14:30:00,61.0,61.06,60.96,60.99,30001.0,50.4881,50.5377,50.455,50.4798,30001.0
2017-01-11 14:40:00,61.0,61.05,60.96,60.96,26098.0,50.4881,50.5295,50.455,50.455,26098.0
2017-01-11 14:50:00,60.96,61.06,60.94,61.02,25081.0,50.455,50.5377,50.4384,50.5046,25081.0
2017-01-11 15:00:00,61.02,61.15,61.01,61.05,27673.0,50.5046,50.6122,50.4964,50.5295,27673.0
2017-01-11 15:10:00,61.05,61.17,61.02,61.12,57771.0,50.5295,50.6288,50.5046,50.5874,57771.0
2017-01-11 15:20:00,61.11,61.21,61.1,61.12,26850.0,50.5791,50.6619,50.5708,50.5874,26850.0
2017-01-11 15:30:00,61.12,61.19,61.09,61.14,38076.0,50.5874,50.6453,50.5626,50.604,38076.0
2017-01-11 15:40:00,61.14,61.22,61.08,61.18,69113.0,50.604,50.6702,50.5543,50.6371,69113.0
2017-01-11 15:50:00,61.19,61.22,61.14,61.2,101806.0,50.6453,50.6702,50.604,50.6536,101806.0
2017-01-12 09:30:00,60.76,61.13,60.34,60.67,121621.0,50.2894,50.5957,49.9418,50.2149,121621.0
2017-01-12 09:40:00,60.67,60.68,60.32,60.41,69983.0,50.2149,50.2232,49.9253,49.9997,69983.0
2017-01-12 09:50:00,60.44,60.85,60.36,60.71,62664.0,50.0246,50.3639,49.9584,50.2481,62664.0
2017-01-12 10:00:00,60.71,60.71,60.19,60.26,44526.0,50.2481,50.2481,49.8177,49.8756,44526.0
2017-01-12 10:10:00,60.28,60.33,60.19,60.3,44149.0,49.8922,49.9335,49.8177,49.9087,44149.0
2017-01-12 10:20:00,60.28,60.52,60.26,60.5,61529.0,49.8922,50.0908,49.8756,50.0742,61529.0
2017-01-12 10:30:00,60.49,60.51,60.15,60.2,44981.0,50.066,50.0825,49.7846,49.8259,44981.0
2017-01-12 10:40:00,60.21,60.4,60.11,60.27,54853.0,49.8342,49.9915,49.7514,49.8839,54853.0
2017-01-12 10:50:00,60.28,60.39,60.14,60.16,49611.0,49.8922,49.9832,49.7763,49.7928,49611.0
2017-01-12 11:00:00,60.14,60.14,59.97,60.14,61041.0,49.7763,49.7763,49.6356,49.7763,61041.0
2017-01-12 11:10:00,60.15,60.31,60.14,60.21,73505.0,49.7846,49.917,49.7763,49.8342,73505.0
2017-01-12 11:20:00,60.21,60.3,60.15,60.19,32010.0,49.8342,49.9087,49.7846,49.8177,32010.0
2017-01-12 11:30:00,60.19,60.23,60.13,60.15,24432.0,49.8177,49.8508,49.768,49.7846,24432.0
2017-01-12 11:40:00,60.14,60.19,60.04,60.05,23671.0,49.7763,49.8177,49.6935,49.7018,23671.0
2017-01-12 11:50:00,60.03,60.13,60.01,60.04,25059.0,49.6852,49.768,49.6687,49.6935,25059.0
2017-01-12 12:00:00,60.03,60.1,60.0,60.02,32109.0,49.6852,49.7432,49.6604,49.677,32109.0
2017-01-12 12:10:00,60.03,60.35,60.02,60.32,31754.0,49.6852,49.9501,49.677,49.9253,31754.0
2017-01-12 12:20:00,60.32,60.46,60.27,60.37,30054.0,49.9253,50.0411,49.8839,49.9666,30054.0
2017-01-12 12:30:00,60.38,60.42,60.26,60.26,31811.0,49.9749,50.008,49.8756,49.8756,31811.0
2017-01-12 12:40:00,60.26,60.32,60.25,60.28,26191.0,49.8756,49.9253,49.8673,49.8922,26191.0
2017-01-12 12:50:00,60.29,60.31,60.2,60.2,28936.0,49.9004,49.917,49.8259,49.8259,28936.0
2017-01-12 13:00:00,60.2,60.36,60.2,60.31,30447.0,49.8259,49.9584,49.8259,49.917,30447.0
2017-01-12 13:10:00,60.32,60.43,60.31,60.36,28472.0,49.9253,50.0163,49.917,49.9584,28472.0
2017-01-12 13:20:00,60.36,60.45,60.33,60.43,31084.0,49.9584,50.0329,49.9335,50.0163,31084.0
2017-01-12 13:30:00,60.43,60.5,60.41,60.46,37626.0,50.0163,50.0742,49.9997,50.0411,37626.0
2017-01-12 13:40:00,60.47,60.53,60.46,60.53,27023.0,50.0494,50.0991,50.0411,50.0991,27023.0
2017-01-12 13:50:00,60.52,60.52,60.45,60.46,26719.0,50.0908,50.0908,50.0329,50.0411,26719.0
2017-01-12 14:00:00,60.46,60.49,60.37,60.37,28508.0,50.0411,50.066,49.9666,49.9666,28508.0
2017-01-12 14:10:00,60.37,60.48,60.36,60.37,46763.0,49.9666,50.0577,49.9584,49.9666,46763.0
2017-01-12 14:20:00,60.38,60.44,60.36,60.38,74840.0,49.9749,50.0246,49.9584,49.9749,74840.0
2017-01-12 14:30:00,60.38,60.59,60.38,60.46,44659.0,49.9749,50.1487,49.9749,50.0411,44659.0
2017-01-12 14:40:00,60.45,60.45,60.33,60.36,27007.0,50.0329,50.0329,49.9335,49.9584,27007.0
2017-01-12 14:50:00,60.34,60.51,60.34,60.46,34749.0,49.9418,50.0825,49.9418,50.0411,34749.0
2017-01-12 15:00:00,60.46,60.47,60.38,60.42,49520.0,50.0411,50.0494,49.9749,50.008,49520.0
2017-01-12 15:10:00,60.42,60.45,60.33,60.33,35198.0,50.008,50.0329,49.9335,49.9335,35198.0
2017-01-12 15:20:00,60.33,60.49,60.32,60.46,45207.0,49.9335,50.066,49.9253,50.0411,45207.0
2017-01-12 15:30:00,60.47,60.64,60.46,60.62,69059.0,50.0494,50.1901,50.0411,50.1736,69059.0
2017-01-12 15:40:00,60.62,60.65,60.59,60.62,88723.0,50.1736,50.1984,50.1487,50.1736,88723.0
2017-01-12 15:50:00,60.63,60.66,60.55,60.6,211062.0,50.1818,50.2067,50.1156,50.157,211062.0
2017-01-13 09:30:00,60.49,60.7,60.37,60.47,95899.0,50.066,50.2398,49.9666,50.0494,95899.0
2017-01-13 09:40:00,60.55,60.8,60.48,60.64,78869.0,50.1156,50.3225,50.0577,50.1901,78869.0
2017-01-13 09:50:00,60.64,61.1,60.62,60.95,60520.0,50.1901,50.5708,50.1736,50.4467,60520.0
2017-01-13 10:00:00,60.95,61.21,60.94,61.19,40210.0,50.4467,50.6619,50.4384,50.6453,40210.0
2017-01-13 10:10:00,61.21,61.29,61.02,61.05,44349.0,50.6619,50.7281,50.5046,50.5295,44349.0
2017-01-13 10:20:00,61.05,61.14,60.98,61.07,22659.0,50.5295,50.604,50.4715,50.546,22659.0
2017-01-13 10:30:00,61.03,61.15,61.0,61.07,19966.0,50.5129,50.6122,50.4881,50.546,19966.0
2017-01-13 10:40:00,61.06,61.08,60.8,60.82,31706.0,50.5377,50.5543,50.3225,50.3391,31706.0
2017-01-13 10:50:00,60.82,60.86,60.72,60.8,28689.0,50.3391,50.3722,50.2563,50.3225,28689.0
2017-01-13 11:00:00,60.79,60.87,60.65,60.68,28885.0,50.3143,50.3805,50.1984,50.2232,28885.0
2017-01-13 11:10:00,60.69,60.79,60.64,60.74,17904.0,50.2315,50.3143,50.1901,50.2729,17904.0
2017-01-13 11:20:00,60.76,60.78,60.62,60.71,21202.0,50.2894,50.306,50.1736,50.2481,21202.0
2017-01-13 11:30:00,60.7,60.78,60.66,60.76,18075.0,50.2398,50.306,50.2067,50.2894,18075.0
2017-01-13 11:40:00,60.75,60.78,60.61,60.63,16234.0,50.2812,50.306,50.1653,50.1818,16234.0
2017-01-13 11:50:00,60.65,60.66,60.54,60.58,17303.0,50.1984,50.2067,50.1073,50.1405,17303.0
2017-01-13 12:00:00,60.59,60.6,60.44,60.46,20113.0,50.1487,50.157,50.0246,50.0411,20113.0
2017-01-13 12:10:00,60.47,60.51,60.42,60.48,18225.0,50.0494,50.0825,50.008,50.0577,18225.0
2017-01-13 12:20:00,60.5,60.58,60.47,60.54,9011.0,50.0742,50.1405,50.0494,50.1073,9011.0
2017-01-13 12:30:00,60.56,60.64,60.53,60.6,12117.0,50.1239,50.1901,50.0991,50.157,12117.0
2017-01-13 12:40:00,60.6,60.6,60.43,60.48,17224.0,50.157,50.157,50.0163,50.0577,17224.0
2017-01-13 12:50:00,60.51,60.52,60.4,60.44,28017.0,50.0825,50.0908,49.9915,50.0246,28017.0
2017-01-13 13:00:00,60.43,60.44,60.38,60.41,17760.0,50.0163,50.0246,49.9749,49.9997,17760.0
2017-01-13 13:10:00,60.39,60.51,60.36,60.47,31730.0,49.9832,50.0825,49.9584,50.0494,31730.0
2017-01-13 13:20:00,60.46,60.5,60.36,60.4,21079.0,50.0411,50.0742,49.9584,49.9915,21079.0
2017-01-13 13:30:00,60.38,60.48,60.37,60.41,15783.0,49.9749,50.0577,49.9666,49.9997,15783.0
2017-01-13 13:40:00,60.41,60.41,60.29,60.33,31459.0,49.9997,49.9997,49.9004,49.9335,31459.0
2017-01-13 13:50:00,60.33,60.33,60.22,60.26,22051.0,49.9335,49.9335,49.8425,49.8756,22051.0
2017-01-13 14:00:00,60.26,60.32,60.23,60.26,36402.0,49.8756,49.9253,49.8508,49.8756,36402.0
2017-01-13 14:10:00,60.26,60.27,60.17,60.23,42935.0,49.8756,49.8839,49.8011,49.8508,42935.0
2017-01-13 14:20:00,60.25,60.3,60.21,60.24,24507.0,49.8673,49.9087,49.8342,49.859,24507.0
2017-01-13 14:30:00,60.21,60.33,60.2,60.27,43557.0,49.8342,49.9335,49.8259,49.8839,43557.0
2017-01-13 14:40:00,60.25,60.27,60.21,60.24,16134.0,49.8673,49.8839,49.8342,49.859,16134.0
2017-01-13 14:50:00,60.24,60.35,60.2,60.35,21628.0,49.859,49.9501,49.8259,49.9501,21628.0
2017-01-13 15:00:00,60.35,60.37,60.3,60.31,24132.0,49.9501,49.9666,49.9087,49.917,24132.0
2017-01-13 15:10:00,60.31,60.33,60.29,60.33,17255.0,49.917,49.9335,49.9004,49.9335,17255.0
2017-01-13 15:20:00,60.34,60.37,60.33,60.36,16021.0,49.9418,49.9666,49.9335,49.9584,16021.0
2017-01-13 15:30:00,60.36,60.42,60.34,60.36,37743.0,49.9584,50.008,49.9418,49.9584,37743.0
2017-01-13 15:40:00,60.37,60.49,60.36,60.45,47753.0,49.9666,50.066,49.9584,50.0329,47753.0
2017-01-13 15:50:00,60.46,60.46,60.36,60.38,78487.0,50.0411,50.0411,49.9584,49.9749,78487.0
2017-01-17 09:30:00,60.36,60.7,60.19,60.41,68010.0,49.9584,50.2398,49.8177,49.9997,68010.0
2017-01-17 09:40:00,60.4,60.51,60.25,60.29,23193.0,49.9915,50.0825,49.8673,49.9004,23193.0
2017-01-17 09:50:00,60.3,60.54,60.25,60.44,22088.0,49.9087,50.1073,49.8673,50.0246,22088.0
2017-01-17 10:00:00,60.44,60.45,60.18,60.39,26052.0,50.0246,50.0329,49.8094,49.9832,26052.0
2017-01-17 10:10:00,60.4,60.4,60.1,60.12,36215.0,49.9915,49.9915,49.7432,49.7597,36215.0
2017-01-17 10:20:00,60.12,60.14,59.82,59.86,76673.0,49.7597,49.7763,49.5114,49.5445,76673.0
2017-01-17 10:30:00,59.84,59.89,59.73,59.82,28389.0,49.528,49.5694,49.4369,49.5114,28389.0
2017-01-17 10:40:00,59.83,59.87,59.78,59.85,14919.0,49.5197,49.5528,49.4783,49.5363,14919.0
2017-01-17 10:50:00,59.84,59.88,59.77,59.86,16442.0,49.528,49.5611,49.47,49.5445,16442.0
2017-01-17 11:00:00,59.86,59.87,59.78,59.81,18930.0,49.5445,49.5528,49.4783,49.5031,18930.0
2017-01-17 11:10:00,59.8,59.91,59.8,59.87,21733.0,49.4949,49.5859,49.4949,49.5528,21733.0
2017-01-17 11:20:00,59.86,60.11,59.86,60.11,40170.0,49.5445,49.7514,49.5445,49.7514,40170.0
2017-01-17 11:30:00,60.11,60.22,60.09,60.12,20277.0,49.7514,49.8425,49.7349,49.7597,20277.0
2017-01-17 11:40:00,60.11,60.2,60.11,60.19,13235.0,49.7514,49.8259,49.7514,49.8177,13235.0
2017-01-17 11:50:00,60.22,60.31,60.18,60.26,11199.0,49.8425,49.917,49.8094,49.8756,11199.0
2017-01-17 12:00:00,60.25,60.39,60.25,60.32,20963.0,49.8673,49.9832,49.8673,49.9253,20963.0
2017-01-17 12:10:00,60.32,60.43,60.27,60.4,30219.0,49.9253,50.0163,49.8839,49.9915,30219.0
2017-01-17 12:20:00,60.42,60.58,60.4,60.51,34653.0,50.008,50.1405,49.9915,50.0825,34653.0
2017-01-17 12:30:00,60.51,60.54,60.43,60.49,16215.0,50.0825,50.1073,50.0163,50.066,16215.0
2017-01-17 12:40:00,60.48,60.54,60.46,60.5,26180.0,50.0577,50.1073,50.0411,50.0742,26180.0
2017-01-17 12:50:00,60.48,60.5,60.45,60.47,19443.0,50.0577,50.0742,50.0329,50.0494,19443.0
2017-01-17 13:00:00,60.47,60.5,60.4,60.43,17472.0,50.0494,50.0742,49.9915,50.0163,17472.0
2017-01-17 13:10:00,60.44,60.49,60.42,60.47,14474.0,50.0246,50.066,50.008,50.0494,14474.0
2017-01-17 13:20:00,60.47,60.57,60.47,60.51,11123.0,50.0494,50.1322,50.0494,50.0825,11123.0
2017-01-17 13:30:00,60.5,60.51,60.34,60.37,23463.0,50.0742,50.0825,49.9418,49.9666,23463.0
2017-01-17 13:40:00,60.37,60.37,60.16,60.18,35237.0,49.9666,49.9666,49.7928,49.8094,35237.0
2017-01-17 13:50:00,60.18,60.22,60.15,60.21,20270.0,49.8094,49.8425,49.7846,49.8342,20270.0
2017-01-17 14:00:00,60.22,60.24,60.19,60.21,8967.0,49.8425,49.859,49.8177,49.8342,8967.0
2017-01-17 14:10:00,60.2,60.21,60.1,60.1,10857.0,49.8259,49.8342,49.7432,49.7432,10857.0
2017-01-17 14:20:00,60.09,60.13,60.0,60.1,15144.0,49.7349,49.768,49.6604,49.7432,15144.0
2017-01-17 14:30:00,60.1,60.1,59.94,59.94,20192.0,49.7432,49.7432,49.6107,49.6107,20192.0
2017-01-17 14:40:00,59.94,59.96,59.8,59.8,38247.0,49.6107,49.6273,49.4949,49.4949,38247.0
2017-01-17 14:50:00,59.8,59.84,59.77,59.79,22541.0,49.4949,49.528,49.47,49.4866,22541.0
2017-01-17 15:00:00,59.79,59.8,59.71,59.78,64720.0,49.4866,49.4949,49.4204,49.4783,64720.0
2017-01-17 15:10:00,59.77,59.95,59.77,59.93,37690.0,49.47,49.619,49.47,49.6025,37690.0
2017-01-17 15:20:00,59.92,59.97,59.87,59.94,36414.0,49.5942,49.6356,49.5528,49.6107,36414.0
2017-01-17 15:30:00,59.94,60.05,59.9,60.04,58123.0,49.6107,49.7018,49.5776,49.6935,58123.0
2017-01-17 15:40:00,60.03,60.15,60.0,60.14,61201.0,49.6852,49.7846,49.6604,49.7763,61201.0
2017-01-17 15:50:00,60.14,60.17,60.09,60.13,125869.0,49.7763,49.8011,49.7349,49.768,125869.0
2017-01-18 09:30:00,60.29,60.58,60.05,60.46,46493.0,49.9004,50.1405,49.7018,50.0411,46493.0
2017-01-18 09:40:00,60.44,60.51,60.13,60.35,50870.0,50.0246,50.0825,49.768,49.9501,50870.0
2017-01-18 09:50:00,60.33,60.34,60.17,60.31,27790.0,49.9335,49.9418,49.8011,49.917,27790.0
2017-01-18 10:00:00,60.33,60.35,60.18,60.3,32381.0,49.9335,49.9501,49.8094,49.9087,32381.0
2017-01-18 10:10:00,60.29,60.37,60.15,60.35,40857.0,49.9004,49.9666,49.7846,49.9501,40857.0
2017-01-18 10:20:00,60.33,60.36,60.2,60.21,15775.0,49.9335,49.9584,49.8259,49.8342,15775.0
2017-01-18 10:30:00,60.2,60.25,60.19,60.2,23710.0,49.8259,49.8673,49.8177,49.8259,23710.0
2017-01-18 10:40:00,60.21,60.22,60.06,60.19,38408.0,49.8342,49.8425,49.7101,49.8177,38408.0
2017-01-18 10:50:00,60.19,60.48,60.05,60.45,42228.0,49.8177,50.0577,49.7018,50.0329,42228.0
2017-01-18 11:00:00,60.46,61.68,60.44,61.63,292257.0,50.0411,51.0509,50.0246,51.0095,292257.0
2017-01-18 11:10:00,61.62,61.74,61.33,61.68,107605.0,51.0012,51.1006,50.7612,51.0509,107605.0
2017-01-18 11:20:00,61.64,61.86,61.58,61.63,91848.0,51.0178,51.1999,50.9681,51.0095,91848.0
2017-01-18 11:30:00,61.65,61.96,61.58,61.87,104393.0,51.0261,51.2826,50.9681,51.2082,104393.0
2017-01-18 11:40:00,61.87,61.88,61.64,61.75,38881.0,51.2082,51.2164,51.0178,51.1088,38881.0
2017-01-18 11:50:00,61.79,61.94,61.69,61.73,66079.0,51.1419,51.2661,51.0592,51.0923,66079.0
2017-01-18 12:00:00,61.73,61.92,61.72,61.91,40904.0,51.0923,51.2495,51.084,51.2413,40904.0
2017-01-18 12:10:00,61.9,62.22,61.89,61.98,108563.0,51.233,51.4978,51.2247,51.2992,108563.0
2017-01-18 12:20:00,61.99,62.05,61.79,61.84,69021.0,51.3075,51.3571,51.1419,51.1833,69021.0
2017-01-18 12:30:00,61.82,61.93,61.72,61.8,61637.0,51.1668,51.2578,51.084,51.1502,61637.0
2017-01-18 12:40:00,61.81,61.96,61.79,61.9,56907.0,51.1585,51.2826,51.1419,51.233,56907.0
2017-01-18 12:50:00,61.91,61.99,61.84,61.95,60888.0,51.2413,51.3075,51.1833,51.2744,60888.0
2017-01-18 13:00:00,61.95,61.99,61.83,61.97,55912.0,51.2744,51.3075,51.175,51.2909,55912.0
2017-01-18 13:10:00,61.96,62.0,61.85,61.89,95228.0,51.2826,51.3158,51.1916,51.2247,95228.0
2017-01-18 13:20:00,61.9,61.94,61.75,61.82,38788.0,51.233,51.2661,51.1088,51.1668,38788.0
2017-01-18 13:30:00,61.79,62.17,61.77,62.09,67134.0,51.1419,51.4565,51.1254,51.3902,67134.0
2017-01-18 13:40:00,62.07,62.17,62.01,62.15,34994.0,51.3737,51.4565,51.324,51.4399,34994.0
2017-01-18 13:50:00,62.14,62.22,62.07,62.2,49980.0,51.4316,51.4978,51.3737,51.4813,49980.0
2017-01-18 14:00:00,62.18,62.41,62.13,62.4,88847.0,51.4647,51.6551,51.4233,51.6468,88847.0
2017-01-18 14:10:00,62.4,62.41,62.2,62.4,52908.0,51.6468,51.6551,51.4813,51.6468,52908.0
2017-01-18 14:20:00,62.37,62.39,62.19,62.2,71965.0,51.622,51.6385,51.473,51.4813,71965.0
2017-01-18 14:30:00,62.2,62.2,61.96,61.99,64079.0,51.4813,51.4813,51.2826,51.3075,64079.0
2017-01-18 14:40:00,61.99,62.0,61.92,61.97,69637.0,51.3075,51.3158,51.2495,51.2909,69637.0
2017-01-18 14:50:00,61.96,62.21,61.95,62.2,93393.0,51.2826,51.4896,51.2744,51.4813,93393.0
2017-01-18 15:00:00,62.19,62.22,62.05,62.17,56422.0,51.473,51.4978,51.3571,51.4565,56422.0
2017-01-18 15:10:00,62.17,62.37,62.16,62.35,59612.0,51.4565,51.622,51.4482,51.6054,59612.0
2017-01-18 15:20:00,62.35,62.35,62.04,62.11,95655.0,51.6054,51.6054,51.3489,51.4068,95655.0
2017-01-18 15:30:00,62.1,62.24,62.04,62.23,115991.0,51.3985,51.5144,51.3489,51.5061,115991.0
2017-01-18 15:40:00,62.22,62.28,62.15,62.16,149413.0,51.4978,51.5475,51.4399,51.4482,149413.0
2017-01-18 15:50:00,62.16,62.44,62.15,62.4,471952.0,51.4482,51.6799,51.4399,51.6468,471952.0
2017-01-19 09:30:00,62.02,62.25,61.34,61.35,174847.0,51.3323,51.5227,50.7695,50.7778,174847.0
2017-01-19 09:40:00,61.34,61.74,61.31,61.6,92950.0,50.7695,51.1006,50.7447,50.9847,92950.0
2017-01-19 09:50:00,61.59,61.61,61.17,61.27,80772.0,50.9764,50.993,50.6288,50.7115,80772.0
2017-01-19 10:00:00,61.28,61.32,60.82,60.85,115477.0,50.7198,50.7529,50.3391,50.3639,115477.0
2017-01-19 10:10:00,60.85,61.1,60.83,61.05,57389.0,50.3639,50.5708,50.3474,50.5295,57389.0
2017-01-19 10:20:00,61.01,61.3,61.01,61.1,61918.0,50.4964,50.7364,50.4964,50.5708,61918.0
2017-01-19 10:30:00,61.12,61.15,60.92,61.01,46075.0,50.5874,50.6122,50.4219,50.4964,46075.0
2017-01-19 10:40:00,61.04,61.09,60.64,60.77,89314.0,50.5212,50.5626,50.1901,50.2977,89314.0
2017-01-19 10:50:00,60.78,60.78,60.55,60.68,53223.0,50.306,50.306,50.1156,50.2232,53223.0
2017-01-19 11:00:00,60.68,60.72,60.5,60.64,66994.0,50.2232,50.2563,50.0742,50.1901,66994.0
2017-01-19 11:10:00,60.64,60.64,60.44,60.52,76666.0,50.1901,50.1901,50.0246,50.0908,76666.0
2017-01-19 11:20:00,60.52,60.6,60.35,60.39,54561.0,50.0908,50.157,49.9501,49.9832,54561.0
2017-01-19 11:30:00,60.38,60.49,60.28,60.4,80217.0,49.9749,50.066,49.8922,49.9915,80217.0
2017-01-19 11:40:00,60.39,60.5,60.33,60.41,50739.0,49.9832,50.0742,49.9335,49.9997,50739.0
2017-01-19 11:50:00,60.4,60.45,60.22,60.29,43779.0,49.9915,50.0329,49.8425,49.9004,43779.0
2017-01-19 12:00:00,60.27,60.28,60.17,60.24,49398.0,49.8839,49.8922,49.8011,49.859,49398.0
2017-01-19 12:10:00,60.25,60.29,60.17,60.2,50225.0,49.8673,49.9004,49.8011,49.8259,50225.0
2017-01-19 12:20:00,60.19,60.27,60.18,60.25,28088.0,49.8177,49.8839,49.8094,49.8673,28088.0
2017-01-19 12:30:00,60.25,60.53,60.24,60.46,34721.0,49.8673,50.0991,49.859,50.0411,34721.0
2017-01-19 12:40:00,60.47,60.54,60.35,60.41,36272.0,50.0494,50.1073,49.9501,49.9997,36272.0
2017-01-19 12:50:00,60.41,60.42,60.37,60.38,22715.0,49.9997,50.008,49.9666,49.9749,22715.0
2017-01-19 13:00:00,60.39,60.47,60.36,60.47,24031.0,49.9832,50.0494,49.9584,50.0494,24031.0
2017-01-19 13:10:00,60.48,60.52,60.35,60.49,37355.0,50.0577,50.0908,49.9501,50.066,37355.0
2017-01-19 13:20:00,60.48,60.5,60.36,60.36,30269.0,50.0577,50.0742,49.9584,49.9584,30269.0
2017-01-19 13:30:00,60.36,60.53,60.36,60.51,40469.0,49.9584,50.0991,49.9584,50.0825,40469.0
2017-01-19 13:40:00,60.51,60.51,60.4,60.45,23864.0,50.0825,50.0825,49.9915,50.0329,23864.0
2017-01-19 13:50:00,60.45,60.45,60.27,60.27,35516.0,50.0329,50.0329,49.8839,49.8839,35516.0
2017-01-19 14:00:00,60.27,60.29,59.97,60.02,57632.0,49.8839,49.9004,49.6356,49.677,57632.0
2017-01-19 14:10:00,60.03,60.12,59.89,59.9,31926.0,49.6852,49.7597,49.5694,49.5776,31926.0
2017-01-19 14:20:00,59.9,60.01,59.8,59.93,63955.0,49.5776,49.6687,49.4949,49.6025,63955.0
2017-01-19 14:30:00,59.93,60.02,59.9,60.02,46047.0,49.6025,49.677,49.5776,49.677,46047.0
2017-01-19 14:40:00,60.02,60.13,59.96,59.97,48500.0,49.677,49.768,49.6273,49.6356,48500.0
2017-01-19 14:50:00,59.97,60.04,59.95,59.97,63552.0,49.6356,49.6935,49.619,49.6356,63552.0
2017-01-19 15:00:00,59.98,60.13,59.96,60.11,52070.0,49.6438,49.768,49.6273,49.7514,52070.0
2017-01-19 15:10:00,60.11,60.3,60.1,60.29,39090.0,49.7514,49.9087,49.7432,49.9004,39090.0
2017-01-19 15:20:00,60.29,60.3,60.19,60.21,59625.0,49.9004,49.9087,49.8177,49.8342,59625.0
2017-01-19 15:30:00,60.22,60.25,60.19,60.24,86161.0,49.8425,49.8673,49.8177,49.859,86161.0
2017-01-19 15:40:00,60.24,60.27,60.15,60.19,74983.0,49.859,49.8839,49.7846,49.8177,74983.0
2017-01-19 15:50:00,60.19,60.21,60.14,60.15,246609.0,49.8177,49.8342,49.7763,49.7846,246609.0
2017-01-20 09:30:00,60.48,60.84,60.21,60.73,189158.0,50.0577,50.3556,49.8342,50.2646,189158.0
2017-01-20 09:40:00,60.78,60.93,60.33,60.33,66802.0,50.306,50.4301,49.9335,49.9335,66802.0
2017-01-20 09:50:00,60.35,60.57,60.25,60.41,54206.0,49.9501,50.1322,49.8673,49.9997,54206.0
2017-01-20 10:00:00,60.4,60.53,60.35,60.46,39401.0,49.9915,50.0991,49.9501,50.0411,39401.0
2017-01-20 10:10:00,60.46,60.75,60.46,60.71,47649.0,50.0411,50.2812,50.0411,50.2481,47649.0
2017-01-20 10:20:00,60.75,60.96,60.72,60.85,112944.0,50.2812,50.455,50.2563,50.3639,112944.0
2017-01-20 10:30:00,60.85,61.14,60.81,61.04,53941.0,50.3639,50.604,50.3308,50.5212,53941.0
2017-01-20 10:40:00,61.04,61.07,60.93,60.98,47556.0,50.5212,50.546,50.4301,50.4715,47556.0
2017-01-20 10:50:00,60.98,61.02,60.85,60.99,50262.0,50.4715,50.5046,50.3639,50.4798,50262.0
2017-01-20 11:00:00,61.0,61.0,60.76,60.83,39340.0,50.4881,50.4881,50.2894,50.3474,39340.0
2017-01-20 11:10:00,60.84,60.84,60.66,60.73,42816.0,50.3556,50.3556,50.2067,50.2646,42816.0
2017-01-20 11:20:00,60.73,60.73,60.57,60.6,34542.0,50.2646,50.2646,50.1322,50.157,34542.0
2017-01-20 11:30:00,60.6,60.78,60.59,60.76,34452.0,50.157,50.306,50.1487,50.2894,34452.0
2017-01-20 11:40:00,60.75,60.77,60.6,60.61,28104.0,50.2812,50.2977,50.157,50.1653,28104.0
2017-01-20 11:50:00,60.6,60.67,60.59,60.62,42438.0,50.157,50.2149,50.1487,50.1736,42438.0
2017-01-20 12:00:00,60.62,60.63,60.38,60.58,55054.0,50.1736,50.1818,49.9749,50.1405,55054.0
2017-01-20 12:10:00,60.56,60.61,60.4,60.56,44997.0,50.1239,50.1653,49.9915,50.1239,44997.0
2017-01-20 12:20:00,60.55,60.58,60.42,60.45,25494.0,50.1156,50.1405,50.008,50.0329,25494.0
2017-01-20 12:30:00,60.48,60.48,60.24,60.29,37206.0,50.0577,50.0577,49.859,49.9004,37206.0
2017-01-20 12:40:00,60.31,60.52,60.31,60.44,28999.0,49.917,50.0908,49.917,50.0246,28999.0
2017-01-20 12:50:00,60.47,60.52,60.39,60.49,33981.0,50.0494,50.0908,49.9832,50.066,33981.0
2017-01-20 13:00:00,60.5,60.57,60.44,60.57,34957.0,50.0742,50.1322,50.0246,50.1322,34957.0
2017-01-20 13:10:00,60.55,60.81,60.55,60.81,40778.0,50.1156,50.3308,50.1156,50.3308,40778.0
2017-01-20 13:20:00,60.82,60.86,60.67,60.68,43576.0,50.3391,50.3722,50.2149,50.2232,43576.0
2017-01-20 13:30:00,60.69,60.71,60.57,60.57,40584.0,50.2315,50.2481,50.1322,50.1322,40584.0
2017-01-20 13:40:00,60.58,60.66,60.56,60.6,23798.0,50.1405,50.2067,50.1239,50.157,23798.0
2017-01-20 13:50:00,60.59,60.63,60.5,60.61,24184.0,50.1487,50.1818,50.0742,50.1653,24184.0
2017-01-20 14:00:00,60.61,60.89,60.61,60.88,56190.0,50.1653,50.397,50.1653,50.3888,56190.0
2017-01-20 14:10:00,60.88,60.92,60.7,60.7,54206.0,50.3888,50.4219,50.2398,50.2398,54206.0
2017-01-20 14:20:00,60.7,60.7,60.57,60.66,50288.0,50.2398,50.2398,50.1322,50.2067,50288.0
2017-01-20 14:30:00,60.68,60.83,60.68,60.82,54639.0,50.2232,50.3474,50.2232,50.3391,54639.0
2017-01-20 14:40:00,60.82,60.92,60.81,60.85,76096.0,50.3391,50.4219,50.3308,50.3639,76096.0
2017-01-20 14:50:00,60.88,60.95,60.87,60.92,42492.0,50.3888,50.4467,50.3805,50.4219,42492.0
2017-01-20 15:00:00,60.93,60.98,60.88,60.95,59644.0,50.4301,50.4715,50.3888,50.4467,59644.0
2017-01-20 15:10:00,60.94,60.98,60.79,60.8,53795.0,50.4384,50.4715,50.3143,50.3225,53795.0
2017-01-20 15:20:00,60.81,60.81,60.62,60.67,53532.0,50.3308,50.3308,50.1736,50.2149,53532.0
2017-01-20 15:30:00,60.67,60.77,60.64,60.76,74019.0,50.2149,50.2977,50.1901,50.2894,74019.0
2017-01-20 15:40:00,60.76,60.92,60.76,60.92,103673.0,50.2894,50.4219,50.2894,50.4219,103673.0
2017-01-20 15:50:00,60.92,60.99,60.84,60.98,266392.0,50.4219,50.4798,50.3556,50.4715,266392.0
2017-01-23 09:30:00,61.18,61.33,60.82,60.96,66077.0,50.6371,50.7612,50.3391,50.455,66077.0
2017-01-23 09:40:00,60.99,61.05,60.66,60.69,46933.0,50.4798,50.5295,50.2067,50.2315,46933.0
2017-01-23 09:50:00,60.68,60.68,60.33,60.44,65029.0,50.2232,50.2232,49.9335,50.0246,65029.0
2017-01-23 10:00:00,60.44,60.48,60.15,60.24,59186.0,50.0246,50.0577,49.7846,49.859,59186.0
2017-01-23 10:10:00,60.24,60.38,60.15,60.16,40881.0,49.859,49.9749,49.7846,49.7928,40881.0
2017-01-23 10:20:00,60.14,60.18,59.79,59.83,397920.0,49.7763,49.8094,49.4866,49.5197,397920.0
2017-01-23 10:30:00,59.8,59.85,59.6,59.76,80625.0,49.4949,49.5363,49.3293,49.4618,80625.0
2017-01-23 10:40:00,59.78,59.92,59.5,59.64,87998.0,49.4783,49.5942,49.2466,49.3624,87998.0
2017-01-23 10:50:00,59.67,59.98,59.65,59.98,80277.0,49.3873,49.6438,49.3707,49.6438,80277.0
2017-01-23 11:00:00,59.98,60.03,59.9,59.91,43856.0,49.6438,49.6852,49.5776,49.5859,43856.0
2017-01-23 11:10:00,59.93,59.97,59.72,59.76,27059.0,49.6025,49.6356,49.4287,49.4618,27059.0
2017-01-23 11:20:00,59.75,59.76,59.58,59.62,55165.0,49.4535,49.4618,49.3128,49.3459,55165.0
2017-01-23 11:30:00,59.61,59.75,59.61,59.69,36538.0,49.3376,49.4535,49.3376,49.4038,36538.0
2017-01-23 11:40:00,59.69,59.75,59.55,59.58,31160.0,49.4038,49.4535,49.288,49.3128,31160.0
2017-01-23 11:50:00,59.59,59.71,59.52,59.63,41930.0,49.3211,49.4204,49.2631,49.3542,41930.0
2017-01-23 12:00:00,59.64,59.69,59.55,59.65,26371.0,49.3624,49.4038,49.288,49.3707,26371.0
2017-01-23 12:10:00,59.66,59.78,59.65,59.73,21749.0,49.379,49.4783,49.3707,49.4369,21749.0
2017-01-23 12:20:00,59.73,59.82,59.73,59.8,42281.0,49.4369,49.5114,49.4369,49.4949,42281.0
2017-01-23 12:30:00,59.8,59.99,59.8,59.94,40662.0,49.4949,49.6521,49.4949,49.6107,40662.0
2017-01-23 12:40:00,59.94,60.1,59.93,60.05,27594.0,49.6107,49.7432,49.6025,49.7018,27594.0
2017-01-23 12:50:00,60.04,60.06,59.97,60.01,31206.0,49.6935,49.7101,49.6356,49.6687,31206.0
2017-01-23 13:00:00,60.02,60.16,59.97,60.11,20115.0,49.677,49.7928,49.6356,49.7514,20115.0
2017-01-23 13:10:00,60.1,60.13,59.91,59.94,24983.0,49.7432,49.768,49.5859,49.6107,24983.0
2017-01-23 13:20:00,59.95,60.05,59.94,60.0,29497.0,49.619,49.7018,49.6107,49.6604,29497.0
2017-01-23 13:30:00,59.99,60.22,59.98,60.2,35289.0,49.6521,49.8425,49.6438,49.8259,35289.0
2017-01-23 13:40:00,60.2,60.28,60.1,60.16,29999.0,49.8259,49.8922,49.7432,49.7928,29999.0
2017-01-23 13:50:00,60.16,60.19,59.81,59.91,47496.0,49.7928,49.8177,49.5031,49.5859,47496.0
2017-01-23 14:00:00,59.91,59.99,59.89,59.94,30480.0,49.5859,49.6521,49.5694,49.6107,30480.0
2017-01-23 14:10:00,59.94,60.0,59.9,59.97,19774.0,49.6107,49.6604,49.5776,49.6356,19774.0
2017-01-23 14:20:00,59.97,60.14,59.95,60.14,34810.0,49.6356,49.7763,49.619,49.7763,34810.0
2017-01-23 14:30:00,60.14,60.18,60.12,60.17,35797.0,49.7763,49.8094,49.7597,49.8011,35797.0
2017-01-23 14:40:00,60.16,60.25,60.09,60.17,36802.0,49.7928,49.8673,49.7349,49.8011,36802.0
2017-01-23 14:50:00,60.16,60.31,60.16,60.3,36768.0,49.7928,49.917,49.7928,49.9087,36768.0
2017-01-23 15:00:00,60.29,60.35,60.26,60.32,37704.0,49.9004,49.9501,49.8756,49.9253,37704.0
2017-01-23 15:10:00,60.32,60.32,60.22,60.24,35608.0,49.9253,49.9253,49.8425,49.859,35608.0
2017-01-23 15:20:00,60.24,60.3,60.15,60.15,53138.0,49.859,49.9087,49.7846,49.7846,53138.0
2017-01-23 15:30:00,60.16,60.24,60.12,60.16,76939.0,49.7928,49.859,49.7597,49.7928,76939.0
2017-01-23 15:40:00,60.18,60.2,59.97,59.98,177972.0,49.8094,49.8259,49.6356,49.6438,177972.0
2017-01-23 15:50:00,59.98,60.1,59.94,60.07,300260.0,49.6438,49.7432,49.6107,49.7183,300260.0
2017-01-24 09:30:00,61.02,61.25,60.78,61.13,111360.0,50.5046,50.695,50.306,50.5957,111360.0
2017-01-24 09:40:00,61.1,61.56,61.08,61.37,72270.0,50.5708,50.9516,50.5543,50.7943,72270.0
2017-01-24 09:50:00,61.39,61.46,61.24,61.43,51731.0,50.8109,50.8688,50.6867,50.844,51731.0
2017-01-24 10:00:00,61.46,61.64,61.34,61.64,57134.0,50.8688,51.0178,50.7695,51.0178,57134.0
2017-01-24 10:10:00,61.63,61.89,61.56,61.64,112408.0,51.0095,51.2247,50.9516,51.0178,112408.0
2017-01-24 10:20:00,61.64,61.81,61.61,61.8,36822.0,51.0178,51.1585,50.993,51.1502,36822.0
2017-01-24 10:30:00,61.8,62.0,61.77,61.79,57186.0,51.1502,51.3158,51.1254,51.1419,57186.0
2017-01-24 10:40:00,61.79,61.98,61.78,61.93,62601.0,51.1419,51.2992,51.1337,51.2578,62601.0
2017-01-24 10:50:00,61.93,62.26,61.92,62.26,82712.0,51.2578,51.5309,51.2495,51.5309,82712.0
2017-01-24 11:00:00,62.24,62.34,62.16,62.28,81691.0,51.5144,51.5972,51.4482,51.5475,81691.0
2017-01-24 11:10:00,62.29,62.32,61.94,62.11,128189.0,51.5558,51.5806,51.2661,51.4068,128189.0
2017-01-24 11:20:00,62.12,62.17,61.89,61.91,169066.0,51.4151,51.4565,51.2247,51.2413,169066.0
2017-01-24 11:30:00,61.91,61.92,61.17,61.46,586664.0,51.2413,51.2495,50.6288,50.8688,586664.0
2017-01-24 11:40:00,61.44,61.62,60.9,61.14,154958.0,50.8523,51.0012,50.4053,50.604,154958.0
2017-01-24 11:50:00,61.18,61.45,61.08,61.15,73633.0,50.6371,50.8605,50.5543,50.6122,73633.0
2017-01-24 12:00:00,61.12,61.22,61.02,61.12,55158.0,50.5874,50.6702,50.5046,50.5874,55158.0
2017-01-24 12:10:00,61.07,61.36,61.06,61.26,69720.0,50.546,50.786,50.5377,50.7033,69720.0
2017-01-24 12:20:00,61.25,61.46,61.25,61.28,94289.0,50.695,50.8688,50.695,50.7198,94289.0
2017-01-24 12:30:00,61.28,61.41,61.18,61.32,201453.0,50.7198,50.8274,50.6371,50.7529,201453.0
2017-01-24 12:40:00,61.31,61.31,60.86,60.9,58905.0,50.7447,50.7447,50.3722,50.4053,58905.0
2017-01-24 12:50:00,60.89,61.1,60.85,61.07,41643.0,50.397,50.5708,50.3639,50.546,41643.0
2017-01-24 13:00:00,61.09,61.27,61.01,61.1,80431.0,50.5626,50.7115,50.4964,50.5708,80431.0
2017-01-24 13:10:00,61.11,61.24,61.0,61.18,69876.0,50.5791,50.6867,50.4881,50.6371,69876.0
2017-01-24 13:20:00,61.21,61.36,61.09,61.16,88417.0,50.6619,50.786,50.5626,50.6205,88417.0
2017-01-24 13:30:00,61.18,61.25,61.07,61.14,58185.0,50.6371,50.695,50.546,50.604,58185.0
2017-01-24 13:40:00,61.11,61.24,60.94,61.2,52167.0,50.5791,50.6867,50.4384,50.6536,52167.0
2017-01-24 13:50:00,61.2,61.24,61.0,61.04,49459.0,50.6536,50.6867,50.4881,50.5212,49459.0
2017-01-24 14:00:00,61.03,61.16,61.01,61.08,51478.0,50.5129,50.6205,50.4964,50.5543,51478.0
2017-01-24 14:10:00,61.07,61.24,61.04,61.22,50913.0,50.546,50.6867,50.5212,50.6702,50913.0
2017-01-24 14:20:00,61.23,61.24,61.09,61.12,54957.0,50.6784,50.6867,50.5626,50.5874,54957.0
2017-01-24 14:30:00,61.12,61.15,61.0,61.03,61684.0,50.5874,50.6122,50.4881,50.5129,61684.0
2017-01-24 14:40:00,61.03,61.21,61.03,61.15,58530.0,50.5129,50.6619,50.5129,50.6122,58530.0
2017-01-24 14:50:00,61.15,61.18,61.07,61.12,69513.0,50.6122,50.6371,50.546,50.5874,69513.0
2017-01-24 15:00:00,61.12,61.19,61.08,61.18,65544.0,50.5874,50.6453,50.5543,50.6371,65544.0
2017-01-24 15:10:00,61.18,61.2,61.13,61.14,72058.0,50.6371,50.6536,50.5957,50.604,72058.0
2017-01-24 15:20:00,61.13,61.13,60.9,60.94,75628.0,50.5957,50.5957,50.4053,50.4384,75628.0
2017-01-24 15:30:00,60.94,60.98,60.89,60.98,91362.0,50.4384,50.4715,50.397,50.4715,91362.0
2017-01-24 15:40:00,60.98,61.05,60.96,61.03,129121.0,50.4715,50.5295,50.455,50.5129,129121.0
2017-01-24 15:50:00,61.02,61.04,60.87,60.93,227018.0,50.5046,50.5212,50.3805,50.4301,227018.0
2017-01-25 09:30:00,60.78,60.84,59.63,60.15,263959.0,50.306,50.3556,49.3542,49.7846,263959.0
2017-01-25 09:40:00,60.23,60.34,59.8,59.91,176604.0,49.8508,49.9418,49.4949,49.5859,176604.0
2017-01-25 09:50:00,59.95,60.46,59.84,60.36,286027.0,49.619,50.0411,49.528,49.9584,286027.0
2017-01-25 10:00:00,60.35,60.77,60.28,60.36,157491.0,49.9501,50.2977,49.8922,49.9584,157491.0
2017-01-25 10:10:00,60.35,60.41,59.97,60.31,125066.0,49.9501,49.9997,49.6356,49.917,125066.0
2017-01-25 10:20:00,60.34,60.38,60.02,60.02,69782.0,49.9418,49.9749,49.677,49.677,69782.0
2017-01-25 10:30:00,60.02,60.28,59.97,60.2,98081.0,49.677,49.8922,49.6356,49.8259,98081.0
2017-01-25 10:40:00,60.22,60.33,60.11,60.13,44125.0,49.8425,49.9335,49.7514,49.768,44125.0
2017-01-25 10:50:00,60.13,60.26,60.0,60.11,99999.0,49.768,49.8756,49.6604,49.7514,99999.0
2017-01-25 11:00:00,60.12,60.14,59.96,59.98,67949.0,49.7597,49.7763,49.6273,49.6438,67949.0
2017-01-25 11:10:00,59.98,60.07,59.72,59.75,70671.0,49.6438,49.7183,49.4287,49.4535,70671.0
2017-01-25 11:20:00,59.76,59.8,59.51,59.55,85658.0,49.4618,49.4949,49.2548,49.288,85658.0
2017-01-25 11:30:00,59.53,59.58,59.31,59.32,117584.0,49.2714,49.3128,49.0893,49.0976,117584.0
2017-01-25 11:40:00,59.33,59.57,59.33,59.39,59266.0,49.1059,49.3045,49.1059,49.1555,59266.0
2017-01-25 11:50:00,59.39,59.4,59.24,59.27,106100.0,49.1555,49.1638,49.0314,49.0562,106100.0
2017-01-25 12:00:00,59.3,59.6,59.3,59.57,76111.0,49.081,49.3293,49.081,49.3045,76111.0
2017-01-25 12:10:00,59.57,59.6,59.37,59.37,68845.0,49.3045,49.3293,49.139,49.139,68845.0
2017-01-25 12:20:00,59.37,59.51,59.35,59.43,52310.0,49.139,49.2548,49.1224,49.1886,52310.0
2017-01-25 12:30:00,59.43,59.44,59.27,59.35,55313.0,49.1886,49.1969,49.0562,49.1224,55313.0
2017-01-25 12:40:00,59.35,59.48,59.35,59.42,45511.0,49.1224,49.23,49.1224,49.1804,45511.0
2017-01-25 12:50:00,59.41,59.41,59.24,59.26,67689.0,49.1721,49.1721,49.0314,49.0479,67689.0
2017-01-25 13:00:00,59.25,59.29,59.14,59.28,74355.0,49.0396,49.0728,48.9486,49.0645,74355.0
2017-01-25 13:10:00,59.29,59.33,59.19,59.29,62729.0,49.0728,49.1059,48.99,49.0728,62729.0
2017-01-25 13:20:00,59.3,59.34,59.02,59.02,74181.0,49.081,49.1141,48.8493,48.8493,74181.0
2017-01-25 13:30:00,59.04,59.28,59.04,59.22,85113.0,48.8658,49.0645,48.8658,49.0148,85113.0
2017-01-25 13:40:00,59.21,59.35,59.18,59.32,66444.0,49.0065,49.1224,48.9817,49.0976,66444.0
2017-01-25 13:50:00,59.3,59.41,59.28,59.41,65897.0,49.081,49.1721,49.0645,49.1721,65897.0
2017-01-25 14:00:00,59.39,59.53,59.3,59.51,71161.0,49.1555,49.2714,49.081,49.2548,71161.0
2017-01-25 14:10:00,59.5,59.54,59.27,59.33,80632.0,49.2466,49.2797,49.0562,49.1059,80632.0
2017-01-25 14:20:00,59.33,59.38,59.19,59.37,180693.0,49.1059,49.1472,48.99,49.139,180693.0
2017-01-25 14:30:00,59.37,59.37,59.19,59.2,96899.0,49.139,49.139,48.99,48.9983,96899.0
2017-01-25 14:40:00,59.2,59.3,59.12,59.27,101226.0,48.9983,49.081,48.9321,49.0562,101226.0
2017-01-25 14:50:00,59.28,59.3,59.16,59.19,125188.0,49.0645,49.081,48.9652,48.99,125188.0
2017-01-25 15:00:00,59.2,59.46,59.19,59.33,132601.0,48.9983,49.2135,48.99,49.1059,132601.0
2017-01-25 15:10:00,59.33,59.54,59.32,59.47,118349.0,49.1059,49.2797,49.0976,49.2217,118349.0
2017-01-25 15:20:00,59.47,59.67,59.47,59.6,114323.0,49.2217,49.3873,49.2217,49.3293,114323.0
2017-01-25 15:30:00,59.6,59.66,59.53,59.57,229464.0,49.3293,49.379,49.2714,49.3045,229464.0
2017-01-25 15:40:00,59.56,59.61,59.42,59.57,370715.0,49.2962,49.3376,49.1804,49.3045,370715.0
2017-01-25 15:50:00,59.56,59.71,59.44,59.71,604695.0,49.2962,49.4204,49.1969,49.4204,604695.0
2017-01-26 09:30:00,59.64,60.22,59.41,60.08,110605.0,49.3624,49.8425,49.1721,49.7266,110605.0
2017-01-26 09:40:00,60.08,60.43,59.78,60.41,102235.0,49.7266,50.0163,49.4783,49.9997,102235.0
2017-01-26 09:50:00,60.35,60.51,60.13,60.24,89781.0,49.9501,50.0825,49.768,49.859,89781.0
2017-01-26 10:00:00,60.25,60.57,60.16,60.21,107284.0,49.8673,50.1322,49.7928,49.8342,107284.0
2017-01-26 10:10:00,60.24,60.69,60.22,60.61,73788.0,49.859,50.2315,49.8425,50.1653,73788.0
2017-01-26 10:20:00,60.6,60.71,60.33,60.5,81336.0,50.157,50.2481,49.9335,50.0742,81336.0
2017-01-26 10:30:00,60.5,60.73,60.47,60.7,78873.0,50.0742,50.2646,50.0494,50.2398,78873.0
2017-01-26 10:40:00,60.7,60.7,60.32,60.32,64871.0,50.2398,50.2398,49.9253,49.9253,64871.0
2017-01-26 10:50:00,60.33,60.4,60.25,60.3,54290.0,49.9335,49.9915,49.8673,49.9087,54290.0
2017-01-26 11:00:00,60.3,60.42,60.21,60.42,54894.0,49.9087,50.008,49.8342,50.008,54894.0
2017-01-26 11:10:00,60.42,60.49,60.23,60.27,54149.0,50.008,50.066,49.8508,49.8839,54149.0
2017-01-26 11:20:00,60.28,60.28,60.05,60.05,33545.0,49.8922,49.8922,49.7018,49.7018,33545.0
2017-01-26 11:30:00,60.04,60.18,60.01,60.15,49826.0,49.6935,49.8094,49.6687,49.7846,49826.0
2017-01-26 11:40:00,60.17,60.2,60.09,60.13,37848.0,49.8011,49.8259,49.7349,49.768,37848.0
2017-01-26 11:50:00,60.12,60.14,59.97,60.04,44113.0,49.7597,49.7763,49.6356,49.6935,44113.0
2017-01-26 12:00:00,60.06,60.11,59.92,60.1,31793.0,49.7101,49.7514,49.5942,49.7432,31793.0
2017-01-26 12:10:00,60.11,60.15,59.85,59.88,79925.0,49.7514,49.7846,49.5363,49.5611,79925.0
2017-01-26 12:20:00,59.88,59.91,59.76,59.76,45611.0,49.5611,49.5859,49.4618,49.4618,45611.0
2017-01-26 12:30:00,59.77,59.88,59.72,59.88,32425.0,49.47,49.5611,49.4287,49.5611,32425.0
2017-01-26 12:40:00,59.88,59.99,59.76,59.98,43052.0,49.5611,49.6521,49.4618,49.6438,43052.0
2017-01-26 12:50:00,59.98,60.0,59.89,60.0,31040.0,49.6438,49.6604,49.5694,49.6604,31040.0
2017-01-26 13:00:00,59.98,60.01,59.9,59.93,30585.0,49.6438,49.6687,49.5776,49.6025,30585.0
2017-01-26 13:10:00,59.94,59.94,59.79,59.85,35663.0,49.6107,49.6107,49.4866,49.5363,35663.0
2017-01-26 13:20:00,59.85,60.01,59.82,59.88,73668.0,49.5363,49.6687,49.5114,49.5611,73668.0
2017-01-26 13:30:00,59.86,59.96,59.85,59.94,36417.0,49.5445,49.6273,49.5363,49.6107,36417.0
2017-01-26 13:40:00,59.93,60.04,59.93,60.0,40971.0,49.6025,49.6935,49.6025,49.6604,40971.0
2017-01-26 13:50:00,59.99,60.17,59.97,60.12,52427.0,49.6521,49.8011,49.6356,49.7597,52427.0
2017-01-26 14:00:00,60.12,60.26,60.05,60.14,49401.0,49.7597,49.8756,49.7018,49.7763,49401.0
2017-01-26 14:10:00,60.15,60.2,60.08,60.08,44430.0,49.7846,49.8259,49.7266,49.7266,44430.0
2017-01-26 14:20:00,60.1,60.24,60.04,60.17,57773.0,49.7432,49.859,49.6935,49.8011,57773.0
2017-01-26 14:30:00,60.17,60.23,60.09,60.15,43721.0,49.8011,49.8508,49.7349,49.7846,43721.0
2017-01-26 14:40:00,60.14,60.24,60.07,60.15,55595.0,49.7763,49.859,49.7183,49.7846,55595.0
2017-01-26 14:50:00,60.19,60.29,60.17,60.19,53452.0,49.8177,49.9004,49.8011,49.8177,53452.0
2017-01-26 15:00:00,60.19,60.26,60.06,60.15,66454.0,49.8177,49.8756,49.7101,49.7846,66454.0
2017-01-26 15:10:00,60.13,60.21,60.08,60.16,53803.0,49.768,49.8342,49.7266,49.7928,53803.0
2017-01-26 15:20:00,60.16,60.27,60.16,60.23,66884.0,49.7928,49.8839,49.7928,49.8508,66884.0
2017-01-26 15:30:00,60.24,60.54,60.23,60.54,150771.0,49.859,50.1073,49.8508,50.1073,150771.0
2017-01-26 15:40:00,60.54,60.69,60.53,60.66,206315.0,50.1073,50.2315,50.0991,50.2067,206315.0
2017-01-26 15:50:00,60.66,60.8,60.63,60.71,329651.0,50.2067,50.3225,50.1818,50.2481,329651.0
2017-01-27 09:30:00,60.8,61.1,60.47,60.57,66547.0,50.3225,50.5708,50.0494,50.1322,66547.0
2017-01-27 09:40:00,60.57,60.68,60.49,60.6,49438.0,50.1322,50.2232,50.066,50.157,49438.0
2017-01-27 09:50:00,60.57,60.78,60.52,60.63,28906.0,50.1322,50.306,50.0908,50.1818,28906.0
2017-01-27 10:00:00,60.6,60.9,60.57,60.72,58517.0,50.157,50.4053,50.1322,50.2563,58517.0
2017-01-27 10:10:00,60.72,60.92,60.72,60.85,112989.0,50.2563,50.4219,50.2563,50.3639,112989.0
2017-01-27 10:20:00,60.83,60.85,60.22,60.25,158952.0,50.3474,50.3639,49.8425,49.8673,158952.0
2017-01-27 10:30:00,60.26,60.44,60.18,60.41,51336.0,49.8756,50.0246,49.8094,49.9997,51336.0
2017-01-27 10:40:00,60.38,60.61,60.36,60.47,38536.0,49.9749,50.1653,49.9584,50.0494,38536.0
2017-01-27 10:50:00,60.47,60.55,60.36,60.44,90875.0,50.0494,50.1156,49.9584,50.0246,90875.0
2017-01-27 11:00:00,60.46,60.52,60.36,60.52,73341.0,50.0411,50.0908,49.9584,50.0908,73341.0
2017-01-27 11:10:00,60.53,60.63,60.43,60.51,46827.0,50.0991,50.1818,50.0163,50.0825,46827.0
2017-01-27 11:20:00,60.52,60.71,60.38,60.63,32943.0,50.0908,50.2481,49.9749,50.1818,32943.0
2017-01-27 11:30:00,60.62,60.65,60.48,60.5,49850.0,50.1736,50.1984,50.0577,50.0742,49850.0
2017-01-27 11:40:00,60.52,60.53,60.4,60.46,46723.0,50.0908,50.0991,49.9915,50.0411,46723.0
2017-01-27 11:50:00,60.47,60.5,60.38,60.48,36729.0,50.0494,50.0742,49.9749,50.0577,36729.0
2017-01-27 12:00:00,60.46,60.57,60.44,60.53,30052.0,50.0411,50.1322,50.0246,50.0991,30052.0
2017-01-27 12:10:00,60.53,60.65,60.49,60.64,34081.0,50.0991,50.1984,50.066,50.1901,34081.0
2017-01-27 12:20:00,60.64,60.73,60.59,60.67,31309.0,50.1901,50.2646,50.1487,50.2149,31309.0
2017-01-27 12:30:00,60.67,60.9,60.67,60.83,37251.0,50.2149,50.4053,50.2149,50.3474,37251.0
2017-01-27 12:40:00,60.82,60.82,60.54,60.65,30791.0,50.3391,50.3391,50.1073,50.1984,30791.0
2017-01-27 12:50:00,60.67,60.89,60.66,60.82,30491.0,50.2149,50.397,50.2067,50.3391,30491.0
2017-01-27 13:00:00,60.81,61.04,60.8,61.03,77039.0,50.3308,50.5212,50.3225,50.5129,77039.0
2017-01-27 13:10:00,61.01,61.08,60.95,60.99,42151.0,50.4964,50.5543,50.4467,50.4798,42151.0
2017-01-27 13:20:00,60.97,61.23,60.97,61.23,28970.0,50.4632,50.6784,50.4632,50.6784,28970.0
2017-01-27 13:30:00,61.23,61.23,61.01,61.06,41392.0,50.6784,50.6784,50.4964,50.5377,41392.0
2017-01-27 13:40:00,61.06,61.19,61.01,61.14,32861.0,50.5377,50.6453,50.4964,50.604,32861.0
2017-01-27 13:50:00,61.13,61.14,60.96,60.96,45923.0,50.5957,50.604,50.455,50.455,45923.0
2017-01-27 14:00:00,60.96,60.98,60.89,60.93,39400.0,50.455,50.4715,50.397,50.4301,39400.0
2017-01-27 14:10:00,60.93,60.98,60.82,60.9,31622.0,50.4301,50.4715,50.3391,50.4053,31622.0
2017-01-27 14:20:00,60.88,60.92,60.83,60.87,39627.0,50.3888,50.4219,50.3474,50.3805,39627.0
2017-01-27 14:30:00,60.87,60.99,60.87,60.9,28441.0,50.3805,50.4798,50.3805,50.4053,28441.0
2017-01-27 14:40:00,60.9,60.94,60.83,60.93,30165.0,50.4053,50.4384,50.3474,50.4301,30165.0
2017-01-27 14:50:00,60.93,60.94,60.79,60.85,32813.0,50.4301,50.4384,50.3143,50.3639,32813.0
2017-01-27 15:00:00,60.85,60.89,60.78,60.78,37537.0,50.3639,50.397,50.306,50.306,37537.0
2017-01-27 15:10:00,60.78,60.87,60.78,60.83,33683.0,50.306,50.3805,50.306,50.3474,33683.0
2017-01-27 15:20:00,60.86,60.91,60.82,60.89,42418.0,50.3722,50.4136,50.3391,50.397,42418.0
2017-01-27 15:30:00,60.88,60.88,60.8,60.85,48521.0,50.3888,50.3888,50.3225,50.3639,48521.0
2017-01-27 15:40:00,60.85,60.97,60.84,60.96,101289.0,50.3639,50.4632,50.3556,50.455,101289.0
2017-01-27 15:50:00,60.95,61.01,60.92,61.0,185776.0,50.4467,50.4964,50.4219,50.4881,185776.0
2017-01-30 09:30:00,60.54,60.79,60.13,60.23,242457.0,50.1073,50.3143,49.768,49.8508,242457.0
2017-01-30 09:40:00,60.24,60.6,59.78,59.81,239842.0,49.859,50.157,49.4783,49.5031,239842.0
2017-01-30 09:50:00,59.81,60.1,59.51,60.06,201993.0,49.5031,49.7432,49.2548,49.7101,201993.0
2017-01-30 10:00:00,60.04,60.54,59.97,60.35,121475.0,49.6935,50.1073,49.6356,49.9501,121475.0
2017-01-30 10:10:00,60.36,60.52,60.05,60.06,98163.0,49.9584,50.0908,49.7018,49.7101,98163.0
2017-01-30 10:20:00,60.08,60.15,59.9,59.97,91625.0,49.7266,49.7846,49.5776,49.6356,91625.0
2017-01-30 10:30:00,59.96,59.99,59.6,59.6,69656.0,49.6273,49.6521,49.3293,49.3293,69656.0
2017-01-30 10:40:00,59.61,59.72,59.5,59.52,59567.0,49.3376,49.4287,49.2466,49.2631,59567.0
2017-01-30 10:50:00,59.51,59.57,59.14,59.29,88093.0,49.2548,49.3045,48.9486,49.0728,88093.0
2017-01-30 11:00:00,59.28,59.52,59.27,59.27,79194.0,49.0645,49.2631,49.0562,49.0562,79194.0
2017-01-30 11:10:00,59.28,59.35,59.03,59.19,86012.0,49.0645,49.1224,48.8576,48.99,86012.0
2017-01-30 11:20:00,59.23,59.37,59.18,59.22,71641.0,49.0231,49.139,48.9817,49.0148,71641.0
2017-01-30 11:30:00,59.21,59.53,59.21,59.53,48452.0,49.0065,49.2714,49.0065,49.2714,48452.0
2017-01-30 11:40:00,59.52,59.52,59.23,59.4,63496.0,49.2631,49.2631,49.0231,49.1638,63496.0
2017-01-30 11:50:00,59.39,59.45,59.21,59.37,90971.0,49.1555,49.2052,49.0065,49.139,90971.0
2017-01-30 12:00:00,59.35,59.59,59.3,59.51,72750.0,49.1224,49.3211,49.081,49.2548,72750.0
2017-01-30 12:10:00,59.51,59.67,59.46,59.66,75521.0,49.2548,49.3873,49.2135,49.379,75521.0
2017-01-30 12:20:00,59.66,59.77,59.64,59.72,35787.0,49.379,49.47,49.3624,49.4287,35787.0
2017-01-30 12:30:00,59.71,59.75,59.49,59.57,36438.0,49.4204,49.4535,49.2383,49.3045,36438.0
2017-01-30 12:40:00,59.57,59.59,59.44,59.49,35121.0,49.3045,49.3211,49.1969,49.2383,35121.0
2017-01-30 12:50:00,59.49,59.62,59.44,59.5,37596.0,49.2383,49.3459,49.1969,49.2466,37596.0
2017-01-30 13:00:00,59.51,59.57,59.34,59.41,42223.0,49.2548,49.3045,49.1141,49.1721,42223.0
2017-01-30 13:10:00,59.4,59.5,59.31,59.39,38380.0,49.1638,49.2466,49.0893,49.1555,38380.0
2017-01-30 13:20:00,59.38,59.45,59.3,59.43,31196.0,49.1472,49.2052,49.081,49.1886,31196.0
2017-01-30 13:30:00,59.42,59.47,59.31,59.32,30461.0,49.1804,49.2217,49.0893,49.0976,30461.0
2017-01-30 13:40:00,59.32,59.47,59.25,59.4,45821.0,49.0976,49.2217,49.0396,49.1638,45821.0
2017-01-30 13:50:00,59.4,59.45,59.32,59.44,35606.0,49.1638,49.2052,49.0976,49.1969,35606.0
2017-01-30 14:00:00,59.45,59.68,59.42,59.66,34281.0,49.2052,49.3955,49.1804,49.379,34281.0
2017-01-30 14:10:00,59.67,59.79,59.64,59.76,50415.0,49.3873,49.4866,49.3624,49.4618,50415.0
2017-01-30 14:20:00,59.77,59.85,59.71,59.82,39345.0,49.47,49.5363,49.4204,49.5114,39345.0
2017-01-30 14:30:00,59.8,59.92,59.78,59.9,37120.0,49.4949,49.5942,49.4783,49.5776,37120.0
2017-01-30 14:40:00,59.93,59.93,59.71,59.77,42693.0,49.6025,49.6025,49.4204,49.47,42693.0
2017-01-30 14:50:00,59.79,60.16,59.78,60.15,78525.0,49.4866,49.7928,49.4783,49.7846,78525.0
2017-01-30 15:00:00,60.14,60.18,59.99,60.14,166831.0,49.7763,49.8094,49.6521,49.7763,166831.0
2017-01-30 15:10:00,60.15,60.31,60.14,60.22,126583.0,49.7846,49.917,49.7763,49.8425,126583.0
2017-01-30 15:20:00,60.22,60.25,60.0,60.13,156957.0,49.8425,49.8673,49.6604,49.768,156957.0
2017-01-30 15:30:00,60.13,60.21,60.08,60.09,182972.0,49.768,49.8342,49.7266,49.7349,182972.0
2017-01-30 15:40:00,60.09,60.2,60.02,60.12,162797.0,49.7349,49.8259,49.677,49.7597,162797.0
2017-01-30 15:50:00,60.13,60.19,59.98,60.07,460023.0,49.768,49.8177,49.6438,49.7183,460023.0
2017-01-31 09:30:00,59.71,59.85,58.52,59.2,226978.0,49.4204,49.5363,48.4354,48.9983,226978.0
2017-01-31 09:40:00,59.18,59.3,58.11,58.14,318403.0,48.9817,49.081,48.0961,48.1209,318403.0
2017-01-31 09:50:00,58.2,58.63,58.1,58.43,149075.0,48.1706,48.5265,48.0878,48.361,149075.0
2017-01-31 10:00:00,58.43,58.51,57.82,57.93,155212.0,48.361,48.4272,47.8561,47.9471,155212.0
2017-01-31 10:10:00,57.96,57.98,57.65,57.9,117915.0,47.9719,47.9885,47.7154,47.9223,117915.0
2017-01-31 10:20:00,57.91,58.05,57.56,57.64,107878.0,47.9306,48.0464,47.6409,47.7071,107878.0
2017-01-31 10:30:00,57.69,58.11,57.67,57.96,84487.0,47.7485,48.0961,47.7319,47.9719,84487.0
2017-01-31 10:40:00,57.95,58.05,57.83,57.85,65601.0,47.9637,48.0464,47.8644,47.8809,65601.0
2017-01-31 10:50:00,57.84,58.16,57.83,58.04,67260.0,47.8726,48.1375,47.8644,48.0382,67260.0
2017-01-31 11:00:00,58.05,58.31,57.92,57.95,54800.0,48.0464,48.2616,47.9388,47.9637,54800.0
2017-01-31 11:10:00,57.95,58.27,57.94,58.17,58336.0,47.9637,48.2285,47.9554,48.1458,58336.0
2017-01-31 11:20:00,58.26,58.29,58.03,58.08,50004.0,48.2203,48.2451,48.0299,48.0713,50004.0
2017-01-31 11:30:00,58.06,58.1,57.62,57.83,97120.0,48.0547,48.0878,47.6905,47.8644,97120.0
2017-01-31 11:40:00,57.83,57.85,57.56,57.72,113278.0,47.8644,47.8809,47.6409,47.7733,113278.0
2017-01-31 11:50:00,57.73,57.83,57.52,57.54,82294.0,47.7816,47.8644,47.6078,47.6243,82294.0
2017-01-31 12:00:00,57.55,57.78,57.53,57.65,97329.0,47.6326,47.823,47.6161,47.7154,97329.0
2017-01-31 12:10:00,57.66,58.11,57.64,57.95,106425.0,47.7236,48.0961,47.7071,47.9637,106425.0
2017-01-31 12:20:00,57.92,57.96,57.33,57.33,556480.0,47.9388,47.9719,47.4505,47.4505,556480.0
2017-01-31 12:30:00,57.36,57.45,57.13,57.26,132999.0,47.4753,47.5498,47.285,47.3926,132999.0
2017-01-31 12:40:00,57.27,57.56,57.22,57.45,88992.0,47.4009,47.6409,47.3595,47.5498,88992.0
2017-01-31 12:50:00,57.45,57.6,57.26,57.29,80903.0,47.5498,47.674,47.3926,47.4174,80903.0
2017-01-31 13:00:00,57.31,57.45,57.23,57.34,85414.0,47.434,47.5498,47.3677,47.4588,85414.0
2017-01-31 13:10:00,57.35,57.41,57.26,57.3,75082.0,47.4671,47.5167,47.3926,47.4257,75082.0
2017-01-31 13:20:00,57.3,57.36,57.26,57.32,65589.0,47.4257,47.4753,47.3926,47.4422,65589.0
2017-01-31 13:30:00,57.32,57.44,57.27,57.39,85689.0,47.4422,47.5416,47.4009,47.5002,85689.0
2017-01-31 13:40:00,57.42,57.43,57.15,57.22,112011.0,47.525,47.5333,47.3015,47.3595,112011.0
2017-01-31 13:50:00,57.22,57.6,57.21,57.5,64259.0,47.3595,47.674,47.3512,47.5912,64259.0
2017-01-31 14:00:00,57.5,57.66,57.45,57.53,76042.0,47.5912,47.7236,47.5498,47.6161,76042.0
2017-01-31 14:10:00,57.55,57.66,57.51,57.56,95222.0,47.6326,47.7236,47.5995,47.6409,95222.0
2017-01-31 14:20:00,57.55,57.88,57.2,57.88,131120.0,47.6326,47.9057,47.3429,47.9057,131120.0
2017-01-31 14:30:00,57.9,57.95,57.51,57.88,106307.0,47.9223,47.9637,47.5995,47.9057,106307.0
2017-01-31 14:40:00,57.88,57.95,57.74,57.78,194167.0,47.9057,47.9637,47.7899,47.823,194167.0
2017-01-31 14:50:00,57.83,57.96,57.74,57.87,143131.0,47.8644,47.9719,47.7899,47.8975,143131.0
2017-01-31 15:00:00,57.88,58.18,57.85,58.11,196899.0,47.9057,48.154,47.8809,48.0961,196899.0
2017-01-31 15:10:00,58.11,58.24,58.02,58.02,172074.0,48.0961,48.2037,48.0216,48.0216,172074.0
2017-01-31 15:20:00,58.04,58.04,57.93,58.0,97348.0,48.0382,48.0382,47.9471,48.0051,97348.0
2017-01-31 15:30:00,58.0,58.19,58.0,58.15,146942.0,48.0051,48.1623,48.0051,48.1292,146942.0
2017-01-31 15:40:00,58.14,58.23,58.06,58.14,190391.0,48.1209,48.1954,48.0547,48.1209,190391.0
2017-01-31 15:50:00,58.14,58.25,58.05,58.1,525748.0,48.1209,48.212,48.0464,48.0878,525748.0
2017-02-01 09:30:00,58.57,59.29,58.53,59.1,187682.0,48.4768,49.0728,48.4437,48.9155,187682.0
2017-02-01 09:40:00,59.12,59.12,58.42,58.78,123394.0,48.9321,48.9321,48.3527,48.6506,123394.0
2017-02-01 09:50:00,58.78,58.98,58.64,58.8,157182.0,48.6506,48.8162,48.5348,48.6672,157182.0
2017-02-01 10:00:00,58.82,59.04,58.42,58.45,152114.0,48.6837,48.8658,48.3527,48.3775,152114.0
2017-02-01 10:10:00,58.44,58.5,58.16,58.16,82894.0,48.3692,48.4189,48.1375,48.1375,82894.0
2017-02-01 10:20:00,58.16,58.17,57.96,57.97,92805.0,48.1375,48.1458,47.9719,47.9802,92805.0
2017-02-01 10:30:00,57.96,58.13,57.6,57.63,118719.0,47.9719,48.1127,47.674,47.6988,118719.0
2017-02-01 10:40:00,57.63,57.89,57.5,57.52,125466.0,47.6988,47.914,47.5912,47.6078,125466.0
2017-02-01 10:50:00,57.53,57.55,57.14,57.18,122598.0,47.6161,47.6326,47.2933,47.3264,122598.0
2017-02-01 11:00:00,57.19,57.39,57.17,57.26,101932.0,47.3346,47.5002,47.3181,47.3926,101932.0
2017-02-01 11:10:00,57.24,57.24,56.96,56.96,137377.0,47.376,47.376,47.1443,47.1443,137377.0
2017-02-01 11:20:00,56.96,56.96,56.81,56.87,116648.0,47.1443,47.1443,47.0201,47.0698,116648.0
2017-02-01 11:30:00,56.87,57.0,56.72,56.73,101430.0,47.0698,47.1774,46.9456,46.9539,101430.0
2017-02-01 11:40:00,56.73,56.77,56.5,56.51,112566.0,46.9539,46.987,46.7635,46.7718,112566.0
2017-02-01 11:50:00,56.51,56.54,56.36,56.41,113796.0,46.7718,46.7967,46.6477,46.6891,113796.0
2017-02-01 12:00:00,56.41,56.63,56.32,56.32,152010.0,46.6891,46.8711,46.6146,46.6146,152010.0
2017-02-01 12:10:00,56.33,56.42,56.27,56.31,98808.0,46.6228,46.6973,46.5732,46.6063,98808.0
2017-02-01 12:20:00,56.29,56.42,56.21,56.4,65357.0,46.5897,46.6973,46.5235,46.6808,65357.0
2017-02-01 12:30:00,56.4,56.41,56.28,56.36,58606.0,46.6808,46.6891,46.5815,46.6477,58606.0
2017-02-01 12:40:00,56.35,56.46,56.33,56.39,67532.0,46.6394,46.7304,46.6228,46.6725,67532.0
2017-02-01 12:50:00,56.4,56.41,56.28,56.36,47505.0,46.6808,46.6891,46.5815,46.6477,47505.0
2017-02-01 13:00:00,56.36,56.5,56.33,56.44,86745.0,46.6477,46.7635,46.6228,46.7139,86745.0
2017-02-01 13:10:00,56.45,56.45,56.34,56.38,63790.0,46.7222,46.7222,46.6311,46.6642,63790.0
2017-02-01 13:20:00,56.38,56.41,56.3,56.37,50984.0,46.6642,46.6891,46.598,46.6559,50984.0
2017-02-01 13:30:00,56.38,56.5,56.35,56.35,62399.0,46.6642,46.7635,46.6394,46.6394,62399.0
2017-02-01 13:40:00,56.36,56.4,56.3,56.38,48564.0,46.6477,46.6808,46.598,46.6642,48564.0
2017-02-01 13:50:00,56.38,56.4,56.26,56.34,65395.0,46.6642,46.6808,46.5649,46.6311,65395.0
2017-02-01 14:00:00,56.33,56.5,56.19,56.48,112366.0,46.6228,46.7635,46.507,46.747,112366.0
2017-02-01 14:10:00,56.46,56.78,56.46,56.72,79015.0,46.7304,46.9953,46.7304,46.9456,79015.0
2017-02-01 14:20:00,56.74,56.88,56.62,56.84,68336.0,46.9622,47.0781,46.8629,47.045,68336.0
2017-02-01 14:30:00,56.84,56.84,56.53,56.67,92885.0,47.045,47.045,46.7884,46.9043,92885.0
2017-02-01 14:40:00,56.67,56.69,56.53,56.61,58385.0,46.9043,46.9208,46.7884,46.8546,58385.0
2017-02-01 14:50:00,56.6,56.67,56.47,56.65,66793.0,46.8463,46.9043,46.7387,46.8877,66793.0
2017-02-01 15:00:00,56.66,56.81,56.64,56.74,71522.0,46.896,47.0201,46.8794,46.9622,71522.0
2017-02-01 15:10:00,56.72,56.8,56.71,56.75,64650.0,46.9456,47.0118,46.9374,46.9705,64650.0
2017-02-01 15:20:00,56.76,56.93,56.76,56.92,70116.0,46.9787,47.1194,46.9787,47.1112,70116.0
2017-02-01 15:30:00,56.93,57.02,56.87,57.0,175588.0,47.1194,47.1939,47.0698,47.1774,175588.0
2017-02-01 15:40:00,56.99,57.06,56.92,56.94,176667.0,47.1691,47.227,47.1112,47.1277,176667.0
2017-02-01 15:50:00,56.95,56.98,56.88,56.9,324568.0,47.136,47.1608,47.0781,47.0946,324568.0
2017-02-02 09:30:00,57.01,57.47,56.94,57.21,155916.0,47.1857,47.5664,47.1277,47.3512,155916.0
2017-02-02 09:40:00,57.19,57.5,57.08,57.16,67757.0,47.3346,47.5912,47.2436,47.3098,67757.0
2017-02-02 09:50:00,57.12,57.17,56.81,56.84,60137.0,47.2767,47.3181,47.0201,47.045,60137.0
2017-02-02 10:00:00,56.84,57.2,56.84,57.02,73000.0,47.045,47.3429,47.045,47.1939,73000.0
2017-02-02 10:10:00,57.01,57.13,57.0,57.1,44628.0,47.1857,47.285,47.1774,47.2602,44628.0
2017-02-02 10:20:00,57.13,57.16,56.88,56.96,62331.0,47.285,47.3098,47.0781,47.1443,62331.0
2017-02-02 10:30:00,56.97,57.07,56.71,57.05,67934.0,47.1526,47.2353,46.9374,47.2188,67934.0
2017-02-02 10:40:00,57.07,57.36,57.05,57.35,61154.0,47.2353,47.4753,47.2188,47.4671,61154.0
2017-02-02 10:50:00,57.39,57.62,57.28,57.5,70681.0,47.5002,47.6905,47.4091,47.5912,70681.0
2017-02-02 11:00:00,57.49,57.54,57.25,57.29,92079.0,47.5829,47.6243,47.3843,47.4174,92079.0
2017-02-02 11:10:00,57.29,57.52,57.28,57.5,58319.0,47.4174,47.6078,47.4091,47.5912,58319.0
2017-02-02 11:20:00,57.48,57.48,57.32,57.39,73326.0,47.5747,47.5747,47.4422,47.5002,73326.0
2017-02-02 11:30:00,57.39,57.39,57.15,57.19,52368.0,47.5002,47.5002,47.3015,47.3346,52368.0
2017-02-02 11:40:00,57.2,57.37,57.19,57.32,49973.0,47.3429,47.4836,47.3346,47.4422,49973.0
2017-02-02 11:50:00,57.28,57.53,57.27,57.42,56255.0,47.4091,47.6161,47.4009,47.525,56255.0
2017-02-02 12:00:00,57.41,57.45,57.34,57.38,46979.0,47.5167,47.5498,47.4588,47.4919,46979.0
2017-02-02 12:10:00,57.37,57.4,57.3,57.38,43757.0,47.4836,47.5085,47.4257,47.4919,43757.0
2017-02-02 12:20:00,57.39,57.48,57.33,57.48,38677.0,47.5002,47.5747,47.4505,47.5747,38677.0
2017-02-02 12:30:00,57.47,57.48,57.32,57.34,52992.0,47.5664,47.5747,47.4422,47.4588,52992.0
2017-02-02 12:40:00,57.35,57.5,57.32,57.48,39858.0,47.4671,47.5912,47.4422,47.5747,39858.0
2017-02-02 12:50:00,57.48,57.5,57.42,57.45,56717.0,47.5747,47.5912,47.525,47.5498,56717.0
2017-02-02 13:00:00,57.45,57.46,57.31,57.34,35625.0,47.5498,47.5581,47.434,47.4588,35625.0
2017-02-02 13:10:00,57.35,57.38,57.32,57.32,22308.0,47.4671,47.4919,47.4422,47.4422,22308.0
2017-02-02 13:20:00,57.32,57.32,57.16,57.25,55253.0,47.4422,47.4422,47.3098,47.3843,55253.0
2017-02-02 13:30:00,57.26,57.36,57.17,57.23,32640.0,47.3926,47.4753,47.3181,47.3677,32640.0
2017-02-02 13:40:00,57.24,57.39,57.24,57.37,47354.0,47.376,47.5002,47.376,47.4836,47354.0
2017-02-02 13:50:00,57.36,57.63,57.35,57.61,96961.0,47.4753,47.6988,47.4671,47.6823,96961.0
2017-02-02 14:00:00,57.6,57.64,57.51,57.56,77223.0,47.674,47.7071,47.5995,47.6409,77223.0
2017-02-02 14:10:00,57.57,57.64,57.46,57.48,63384.0,47.6492,47.7071,47.5581,47.5747,63384.0
2017-02-02 14:20:00,57.48,57.53,57.28,57.34,66398.0,47.5747,47.6161,47.4091,47.4588,66398.0
2017-02-02 14:30:00,57.34,57.37,57.22,57.36,52304.0,47.4588,47.4836,47.3595,47.4753,52304.0
2017-02-02 14:40:00,57.36,57.37,57.21,57.26,56365.0,47.4753,47.4836,47.3512,47.3926,56365.0
2017-02-02 14:50:00,57.25,57.34,57.23,57.31,37500.0,47.3843,47.4588,47.3677,47.434,37500.0
2017-02-02 15:00:00,57.3,57.33,57.23,57.29,48240.0,47.4257,47.4505,47.3677,47.4174,48240.0
2017-02-02 15:10:00,57.3,57.43,57.25,57.43,47537.0,47.4257,47.5333,47.3843,47.5333,47537.0
2017-02-02 15:20:00,57.44,57.51,57.42,57.45,73800.0,47.5416,47.5995,47.525,47.5498,73800.0
2017-02-02 15:30:00,57.45,57.48,57.39,57.39,103539.0,47.5498,47.5747,47.5002,47.5002,103539.0
2017-02-02 15:40:00,57.38,57.47,57.33,57.47,118773.0,47.4919,47.5664,47.4505,47.5664,118773.0
2017-02-02 15:50:00,57.47,57.51,57.41,57.47,212293.0,47.5664,47.5995,47.5167,47.5664,212293.0
2017-02-03 09:30:00,57.39,58.09,56.66,57.03,275238.0,47.5002,48.0795,46.896,47.2022,275238.0
2017-02-03 09:40:00,57.01,57.22,56.84,57.08,148173.0,47.1857,47.3595,47.045,47.2436,148173.0
2017-02-03 09:50:00,57.03,57.36,56.92,57.18,156615.0,47.2022,47.4753,47.1112,47.3264,156615.0
2017-02-03 10:00:00,57.17,57.28,57.05,57.19,49771.0,47.3181,47.4091,47.2188,47.3346,49771.0
2017-02-03 10:10:00,57.19,57.29,56.95,57.2,46349.0,47.3346,47.4174,47.136,47.3429,46349.0
2017-02-03 10:20:00,57.21,57.45,57.19,57.34,30000.0,47.3512,47.5498,47.3346,47.4588,30000.0
2017-02-03 10:30:00,57.33,57.37,57.17,57.35,35752.0,47.4505,47.4836,47.3181,47.4671,35752.0
2017-02-03 10:40:00,57.34,57.52,57.27,57.48,67588.0,47.4588,47.6078,47.4009,47.5747,67588.0
2017-02-03 10:50:00,57.49,57.5,57.38,57.44,47081.0,47.5829,47.5912,47.4919,47.5416,47081.0
2017-02-03 11:00:00,57.45,57.67,57.45,57.52,43375.0,47.5498,47.7319,47.5498,47.6078,43375.0
2017-02-03 11:10:00,57.53,57.53,57.3,57.37,23220.0,47.6161,47.6161,47.4257,47.4836,23220.0
2017-02-03 11:20:00,57.36,57.37,57.18,57.25,140218.0,47.4753,47.4836,47.3264,47.3843,140218.0
2017-02-03 11:30:00,57.25,57.44,57.23,57.38,53260.0,47.3843,47.5416,47.3677,47.4919,53260.0
2017-02-03 11:40:00,57.39,57.41,57.27,57.39,35519.0,47.5002,47.5167,47.4009,47.5002,35519.0
2017-02-03 11:50:00,57.39,57.53,57.32,57.48,35481.0,47.5002,47.6161,47.4422,47.5747,35481.0
2017-02-03 12:00:00,57.48,57.61,57.47,57.58,47035.0,47.5747,47.6823,47.5664,47.6574,47035.0
2017-02-03 12:10:00,57.58,57.61,57.55,57.59,36716.0,47.6574,47.6823,47.6326,47.6657,36716.0
2017-02-03 12:20:00,57.6,57.6,57.41,57.46,40372.0,47.674,47.674,47.5167,47.5581,40372.0
2017-02-03 12:30:00,57.46,57.5,57.42,57.48,22149.0,47.5581,47.5912,47.525,47.5747,22149.0
2017-02-03 12:40:00,57.5,57.54,57.47,57.53,22562.0,47.5912,47.6243,47.5664,47.6161,22562.0
2017-02-03 12:50:00,57.54,57.6,57.49,57.53,30616.0,47.6243,47.674,47.5829,47.6161,30616.0
2017-02-03 13:00:00,57.53,57.57,57.49,57.51,22277.0,47.6161,47.6492,47.5829,47.5995,22277.0
2017-02-03 13:10:00,57.51,57.6,57.5,57.52,17681.0,47.5995,47.674,47.5912,47.6078,17681.0
2017-02-03 13:20:00,57.53,57.55,57.41,57.43,21063.0,47.6161,47.6326,47.5167,47.5333,21063.0
2017-02-03 13:30:00,57.43,57.45,57.33,57.36,27259.0,47.5333,47.5498,47.4505,47.4753,27259.0
2017-02-03 13:40:00,57.38,57.42,57.33,57.39,21200.0,47.4919,47.525,47.4505,47.5002,21200.0
2017-02-03 13:50:00,57.39,57.53,57.39,57.45,32183.0,47.5002,47.6161,47.5002,47.5498,32183.0
2017-02-03 14:00:00,57.46,57.5,57.38,57.39,33638.0,47.5581,47.5912,47.4919,47.5002,33638.0
2017-02-03 14:10:00,57.39,57.48,57.35,57.35,62500.0,47.5002,47.5747,47.4671,47.4671,62500.0
2017-02-03 14:20:00,57.35,57.39,57.27,57.3,34146.0,47.4671,47.5002,47.4009,47.4257,34146.0
2017-02-03 14:30:00,57.3,57.38,57.24,57.38,34770.0,47.4257,47.4919,47.376,47.4919,34770.0
2017-02-03 14:40:00,57.38,57.39,57.28,57.34,31734.0,47.4919,47.5002,47.4091,47.4588,31734.0
2017-02-03 14:50:00,57.33,57.38,57.3,57.3,23086.0,47.4505,47.4919,47.4257,47.4257,23086.0
2017-02-03 15:00:00,57.3,57.34,57.25,57.33,42430.0,47.4257,47.4588,47.3843,47.4505,42430.0
2017-02-03 15:10:00,57.33,57.37,57.28,57.35,38032.0,47.4505,47.4836,47.4091,47.4671,38032.0
2017-02-03 15:20:00,57.34,57.39,57.3,57.3,43376.0,47.4588,47.5002,47.4257,47.4257,43376.0
2017-02-03 15:30:00,57.3,57.36,57.29,57.33,53584.0,47.4257,47.4753,47.4174,47.4505,53584.0
2017-02-03 15:40:00,57.32,57.44,57.3,57.38,73654.0,47.4422,47.5416,47.4257,47.4919,73654.0
2017-02-03 15:50:00,57.37,57.41,57.29,57.34,152784.0,47.4836,47.5167,47.4174,47.4588,152784.0
2017-02-06 09:30:00,57.5,58.03,57.5,57.81,86980.0,47.5912,48.0299,47.5912,47.8478,86980.0
2017-02-06 09:40:00,57.81,57.95,57.62,57.93,44158.0,47.8478,47.9637,47.6905,47.9471,44158.0
2017-02-06 09:50:00,57.93,58.07,57.71,57.94,45965.0,47.9471,48.063,47.765,47.9554,45965.0
2017-02-06 10:00:00,57.93,58.03,57.75,58.03,64082.0,47.9471,48.0299,47.7981,48.0299,64082.0
2017-02-06 10:10:00,58.05,58.09,57.92,58.02,56054.0,48.0464,48.0795,47.9388,48.0216,56054.0
2017-02-06 10:20:00,58.03,58.06,57.9,58.04,82319.0,48.0299,48.0547,47.9223,48.0382,82319.0
2017-02-06 10:30:00,58.02,58.03,57.71,57.8,71739.0,48.0216,48.0299,47.765,47.8395,71739.0
2017-02-06 10:40:00,57.8,57.97,57.75,57.85,44309.0,47.8395,47.9802,47.7981,47.8809,44309.0
2017-02-06 10:50:00,57.87,58.0,57.85,57.89,38407.0,47.8975,48.0051,47.8809,47.914,38407.0
2017-02-06 11:00:00,57.89,58.15,57.86,58.13,43044.0,47.914,48.1292,47.8892,48.1127,43044.0
2017-02-06 11:10:00,58.14,58.16,57.99,58.01,47796.0,48.1209,48.1375,47.9968,48.0133,47796.0
2017-02-06 11:20:00,58.02,58.2,57.99,58.05,33833.0,48.0216,48.1706,47.9968,48.0464,33833.0
2017-02-06 11:30:00,58.06,58.13,57.93,58.11,57519.0,48.0547,48.1127,47.9471,48.0961,57519.0
2017-02-06 11:40:00,58.11,58.16,58.05,58.11,47144.0,48.0961,48.1375,48.0464,48.0961,47144.0
2017-02-06 11:50:00,58.11,58.15,58.01,58.04,39928.0,48.0961,48.1292,48.0133,48.0382,39928.0
2017-02-06 12:00:00,58.03,58.05,57.89,57.91,34695.0,48.0299,48.0464,47.914,47.9306,34695.0
2017-02-06 12:10:00,57.92,58.13,57.92,58.12,31247.0,47.9388,48.1127,47.9388,48.1044,31247.0
2017-02-06 12:20:00,58.13,58.17,58.0,58.05,40454.0,48.1127,48.1458,48.0051,48.0464,40454.0
2017-02-06 12:30:00,58.05,58.09,57.86,57.96,27671.0,48.0464,48.0795,47.8892,47.9719,27671.0
2017-02-06 12:40:00,57.95,58.01,57.9,57.94,33570.0,47.9637,48.0133,47.9223,47.9554,33570.0
2017-02-06 12:50:00,57.92,57.99,57.78,57.8,29542.0,47.9388,47.9968,47.823,47.8395,29542.0
2017-02-06 13:00:00,57.78,57.81,57.66,57.75,38115.0,47.823,47.8478,47.7236,47.7981,38115.0
2017-02-06 13:10:00,57.76,57.77,57.62,57.66,31788.0,47.8064,47.8147,47.6905,47.7236,31788.0
2017-02-06 13:20:00,57.67,57.79,57.66,57.67,34641.0,47.7319,47.8312,47.7236,47.7319,34641.0
2017-02-06 13:30:00,57.66,57.69,57.6,57.64,29550.0,47.7236,47.7485,47.674,47.7071,29550.0
2017-02-06 13:40:00,57.66,57.72,57.63,57.66,21429.0,47.7236,47.7733,47.6988,47.7236,21429.0
2017-02-06 13:50:00,57.66,57.81,57.59,57.77,48773.0,47.7236,47.8478,47.6657,47.8147,48773.0
2017-02-06 14:00:00,57.76,57.81,57.7,57.79,32077.0,47.8064,47.8478,47.7568,47.8312,32077.0
2017-02-06 14:10:00,57.79,57.8,57.67,57.71,35865.0,47.8312,47.8395,47.7319,47.765,35865.0
2017-02-06 14:20:00,57.72,57.79,57.7,57.77,33106.0,47.7733,47.8312,47.7568,47.8147,33106.0
2017-02-06 14:30:00,57.76,57.86,57.73,57.78,29506.0,47.8064,47.8892,47.7816,47.823,29506.0
2017-02-06 14:40:00,57.78,57.87,57.77,57.77,46379.0,47.823,47.8975,47.8147,47.8147,46379.0
2017-02-06 14:50:00,57.76,57.82,57.67,57.69,51815.0,47.8064,47.8561,47.7319,47.7485,51815.0
2017-02-06 15:00:00,57.69,57.76,57.66,57.69,44787.0,47.7485,47.8064,47.7236,47.7485,44787.0
2017-02-06 15:10:00,57.69,57.81,57.66,57.8,42971.0,47.7485,47.8478,47.7236,47.8395,42971.0
2017-02-06 15:20:00,57.8,57.81,57.73,57.78,38253.0,47.8395,47.8478,47.7816,47.823,38253.0
2017-02-06 15:30:00,57.78,57.85,57.75,57.85,83233.0,47.823,47.8809,47.7981,47.8809,83233.0
2017-02-06 15:40:00,57.84,57.85,57.71,57.74,96375.0,47.8726,47.8809,47.765,47.7899,96375.0
2017-02-06 15:50:00,57.73,57.86,57.71,57.84,220509.0,47.7816,47.8892,47.765,47.8726,220509.0
2017-02-07 09:30:00,58.48,58.75,58.01,58.42,81746.0,48.4023,48.6258,48.0133,48.3527,81746.0
2017-02-07 09:40:00,58.36,58.65,58.21,58.57,46827.0,48.303,48.543,48.1789,48.4768,46827.0
2017-02-07 09:50:00,58.58,58.61,58.07,58.27,28553.0,48.4851,48.5099,48.063,48.2285,28553.0
2017-02-07 10:00:00,58.25,58.25,57.93,58.0,54059.0,48.212,48.212,47.9471,48.0051,54059.0
2017-02-07 10:10:00,58.02,58.08,57.9,57.92,30939.0,48.0216,48.0713,47.9223,47.9388,30939.0
2017-02-07 10:20:00,57.93,58.12,57.82,57.9,36361.0,47.9471,48.1044,47.8561,47.9223,36361.0
2017-02-07 10:30:00,57.9,57.94,57.69,57.79,31060.0,47.9223,47.9554,47.7485,47.8312,31060.0
2017-02-07 10:40:00,57.8,57.99,57.8,57.97,21507.0,47.8395,47.9968,47.8395,47.9802,21507.0
2017-02-07 10:50:00,57.95,58.0,57.86,57.96,32519.0,47.9637,48.0051,47.8892,47.9719,32519.0
2017-02-07 11:00:00,57.96,58.09,57.93,58.04,28393.0,47.9719,48.0795,47.9471,48.0382,28393.0
2017-02-07 11:10:00,58.03,58.04,57.86,57.93,36600.0,48.0299,48.0382,47.8892,47.9471,36600.0
2017-02-07 11:20:00,57.94,58.02,57.92,57.98,39825.0,47.9554,48.0216,47.9388,47.9885,39825.0
2017-02-07 11:30:00,57.99,58.11,57.91,58.0,76615.0,47.9968,48.0961,47.9306,48.0051,76615.0
2017-02-07 11:40:00,57.99,58.08,57.95,58.04,20981.0,47.9968,48.0713,47.9637,48.0382,20981.0
2017-02-07 11:50:00,58.04,58.16,58.01,58.13,43581.0,48.0382,48.1375,48.0133,48.1127,43581.0
2017-02-07 12:00:00,58.13,58.17,58.05,58.09,23611.0,48.1127,48.1458,48.0464,48.0795,23611.0
2017-02-07 12:10:00,58.1,58.12,57.82,57.86,42359.0,48.0878,48.1044,47.8561,47.8892,42359.0
2017-02-07 12:20:00,57.86,57.94,57.79,57.85,77089.0,47.8892,47.9554,47.8312,47.8809,77089.0
2017-02-07 12:30:00,57.81,57.91,57.77,57.88,43902.0,47.8478,47.9306,47.8147,47.9057,43902.0
2017-02-07 12:40:00,57.87,57.88,57.73,57.75,41185.0,47.8975,47.9057,47.7816,47.7981,41185.0
2017-02-07 12:50:00,57.75,57.8,57.7,57.72,34704.0,47.7981,47.8395,47.7568,47.7733,34704.0
2017-02-07 13:00:00,57.72,57.74,57.66,57.66,31503.0,47.7733,47.7899,47.7236,47.7236,31503.0
2017-02-07 13:10:00,57.68,57.83,57.67,57.8,38107.0,47.7402,47.8644,47.7319,47.8395,38107.0
2017-02-07 13:20:00,57.8,57.85,57.77,57.77,30457.0,47.8395,47.8809,47.8147,47.8147,30457.0
2017-02-07 13:30:00,57.75,57.81,57.65,57.71,47571.0,47.7981,47.8478,47.7154,47.765,47571.0
2017-02-07 13:40:00,57.72,57.79,57.7,57.76,44555.0,47.7733,47.8312,47.7568,47.8064,44555.0
2017-02-07 13:50:00,57.75,57.81,57.74,57.78,36476.0,47.7981,47.8478,47.7899,47.823,36476.0
2017-02-07 14:00:00,57.78,57.84,57.75,57.76,44638.0,47.823,47.8726,47.7981,47.8064,44638.0
2017-02-07 14:10:00,57.76,57.79,57.68,57.72,45649.0,47.8064,47.8312,47.7402,47.7733,45649.0
2017-02-07 14:20:00,57.73,57.75,57.61,57.63,38024.0,47.7816,47.7981,47.6823,47.6988,38024.0
2017-02-07 14:30:00,57.65,57.75,57.6,57.62,30552.0,47.7154,47.7981,47.674,47.6905,30552.0
2017-02-07 14:40:00,57.62,57.69,57.61,57.68,30201.0,47.6905,47.7485,47.6823,47.7402,30201.0
2017-02-07 14:50:00,57.68,57.7,57.64,57.68,30605.0,47.7402,47.7568,47.7071,47.7402,30605.0
2017-02-07 15:00:00,57.68,57.75,57.68,57.74,36650.0,47.7402,47.7981,47.7402,47.7899,36650.0
2017-02-07 15:10:00,57.74,57.76,57.7,57.72,41666.0,47.7899,47.8064,47.7568,47.7733,41666.0
2017-02-07 15:20:00,57.72,57.73,57.62,57.65,48816.0,47.7733,47.7816,47.6905,47.7154,48816.0
2017-02-07 15:30:00,57.65,57.67,57.53,57.57,70319.0,47.7154,47.7319,47.6161,47.6492,70319.0
2017-02-07 15:40:00,57.58,57.64,57.57,57.6,99338.0,47.6574,47.7071,47.6492,47.674,99338.0
2017-02-07 15:50:00,57.6,57.66,57.56,57.64,173500.0,47.674,47.7236,47.6409,47.7071,173500.0
2017-02-08 09:30:00,57.57,57.81,57.2,57.22,61519.0,47.6492,47.8478,47.3429,47.3595,61519.0
2017-02-08 09:40:00,57.28,57.87,57.22,57.62,49676.0,47.4091,47.8975,47.3595,47.6905,49676.0
2017-02-08 09:50:00,57.68,57.95,57.47,57.52,52167.0,47.7402,47.9637,47.5664,47.6078,52167.0
2017-02-08 10:00:00,57.52,57.67,57.41,57.48,41707.0,47.6078,47.7319,47.5167,47.5747,41707.0
2017-02-08 10:10:00,57.43,57.62,57.41,57.58,24148.0,47.5333,47.6905,47.5167,47.6574,24148.0
2017-02-08 10:20:00,57.59,57.85,57.57,57.83,26228.0,47.6657,47.8809,47.6492,47.8644,26228.0
2017-02-08 10:30:00,57.88,57.92,57.68,57.7,36198.0,47.9057,47.9388,47.7402,47.7568,36198.0
2017-02-08 10:40:00,57.71,58.04,57.63,58.04,36790.0,47.765,48.0382,47.6988,48.0382,36790.0
2017-02-08 10:50:00,58.01,58.02,57.83,57.89,41137.0,48.0133,48.0216,47.8644,47.914,41137.0
2017-02-08 11:00:00,57.89,58.01,57.84,57.91,52551.0,47.914,48.0133,47.8726,47.9306,52551.0
2017-02-08 11:10:00,57.91,57.95,57.72,57.79,35768.0,47.9306,47.9637,47.7733,47.8312,35768.0
2017-02-08 11:20:00,57.78,57.82,57.66,57.7,26801.0,47.823,47.8561,47.7236,47.7568,26801.0
2017-02-08 11:30:00,57.68,57.71,57.53,57.53,45473.0,47.7402,47.765,47.6161,47.6161,45473.0
2017-02-08 11:40:00,57.54,57.7,57.53,57.69,32457.0,47.6243,47.7568,47.6161,47.7485,32457.0
2017-02-08 11:50:00,57.67,57.74,57.63,57.69,49278.0,47.7319,47.7899,47.6988,47.7485,49278.0
2017-02-08 12:00:00,57.7,57.79,57.64,57.77,50239.0,47.7568,47.8312,47.7071,47.8147,50239.0
2017-02-08 12:10:00,57.76,57.78,57.68,57.69,23725.0,47.8064,47.823,47.7402,47.7485,23725.0
2017-02-08 12:20:00,57.68,57.71,57.61,57.66,25106.0,47.7402,47.765,47.6823,47.7236,25106.0
2017-02-08 12:30:00,57.65,57.66,57.53,57.53,28959.0,47.7154,47.7236,47.6161,47.6161,28959.0
2017-02-08 12:40:00,57.54,57.59,57.48,57.55,39971.0,47.6243,47.6657,47.5747,47.6326,39971.0
2017-02-08 12:50:00,57.54,57.54,57.41,57.43,35841.0,47.6243,47.6243,47.5167,47.5333,35841.0
2017-02-08 13:00:00,57.42,57.61,57.42,57.59,28545.0,47.525,47.6823,47.525,47.6657,28545.0
2017-02-08 13:10:00,57.57,57.68,57.56,57.67,28095.0,47.6492,47.7402,47.6409,47.7319,28095.0
2017-02-08 13:20:00,57.68,57.71,57.6,57.71,39428.0,47.7402,47.765,47.674,47.765,39428.0
2017-02-08 13:30:00,57.71,57.85,57.7,57.73,23328.0,47.765,47.8809,47.7568,47.7816,23328.0
2017-02-08 13:40:00,57.73,57.73,57.6,57.65,32626.0,47.7816,47.7816,47.674,47.7154,32626.0
2017-02-08 13:50:00,57.63,57.65,57.58,57.59,30651.0,47.6988,47.7154,47.6574,47.6657,30651.0
2017-02-08 14:00:00,57.59,57.76,57.59,57.73,49694.0,47.6657,47.8064,47.6657,47.7816,49694.0
2017-02-08 14:10:00,57.73,57.8,57.68,57.79,34647.0,47.7816,47.8395,47.7402,47.8312,34647.0
2017-02-08 14:20:00,57.8,57.85,57.75,57.75,28642.0,47.8395,47.8809,47.7981,47.7981,28642.0
2017-02-08 14:30:00,57.75,57.95,57.75,57.93,60769.0,47.7981,47.9637,47.7981,47.9471,60769.0
2017-02-08 14:40:00,57.93,57.96,57.85,57.88,77498.0,47.9471,47.9719,47.8809,47.9057,77498.0
2017-02-08 14:50:00,57.88,57.9,57.78,57.84,30964.0,47.9057,47.9223,47.823,47.8726,30964.0
2017-02-08 15:00:00,57.84,57.87,57.78,57.85,43223.0,47.8726,47.8975,47.823,47.8809,43223.0
2017-02-08 15:10:00,57.85,57.97,57.85,57.97,30672.0,47.8809,47.9802,47.8809,47.9802,30672.0
2017-02-08 15:20:00,57.97,58.07,57.92,58.05,60569.0,47.9802,48.063,47.9388,48.0464,60569.0
2017-02-08 15:30:00,58.04,58.18,58.02,58.13,113726.0,48.0382,48.154,48.0216,48.1127,113726.0
2017-02-08 15:40:00,58.12,58.21,58.11,58.21,131216.0,48.1044,48.1789,48.0961,48.1789,131216.0
2017-02-08 15:50:00,58.2,58.32,58.13,58.28,265611.0,48.1706,48.2699,48.1127,48.2368,265611.0
2017-02-09 09:30:00,58.43,58.94,58.36,58.85,110280.0,48.361,48.7831,48.303,48.7086,110280.0
2017-02-09 09:40:00,58.87,59.37,58.86,59.37,118699.0,48.7251,49.139,48.7169,49.139,118699.0
2017-02-09 09:50:00,59.37,59.42,59.15,59.33,113274.0,49.139,49.1804,48.9569,49.1059,113274.0
2017-02-09 10:00:00,59.35,59.38,59.0,59.26,104744.0,49.1224,49.1472,48.8327,49.0479,104744.0
2017-02-09 10:10:00,59.23,59.6,59.19,59.5,101706.0,49.0231,49.3293,48.99,49.2466,101706.0
2017-02-09 10:20:00,59.48,59.48,59.33,59.4,62855.0,49.23,49.23,49.1059,49.1638,62855.0
2017-02-09 10:30:00,59.4,59.74,59.39,59.68,95166.0,49.1638,49.4452,49.1555,49.3955,95166.0
2017-02-09 10:40:00,59.69,59.72,59.52,59.67,79958.0,49.4038,49.4287,49.2631,49.3873,79958.0
2017-02-09 10:50:00,59.67,60.04,59.67,59.98,156733.0,49.3873,49.6935,49.3873,49.6438,156733.0
2017-02-09 11:00:00,59.96,60.0,59.79,59.86,79766.0,49.6273,49.6604,49.4866,49.5445,79766.0
2017-02-09 11:10:00,59.84,60.11,59.82,59.98,114533.0,49.528,49.7514,49.5114,49.6438,114533.0
2017-02-09 11:20:00,59.98,60.12,59.85,60.08,346039.0,49.6438,49.7597,49.5363,49.7266,346039.0
2017-02-09 11:30:00,60.1,60.11,59.9,60.03,108699.0,49.7432,49.7514,49.5776,49.6852,108699.0
2017-02-09 11:40:00,60.03,60.07,59.93,59.97,62460.0,49.6852,49.7183,49.6025,49.6356,62460.0
2017-02-09 11:50:00,59.97,60.0,59.71,59.73,87268.0,49.6356,49.6604,49.4204,49.4369,87268.0
2017-02-09 12:00:00,59.73,59.79,59.67,59.79,52427.0,49.4369,49.4866,49.3873,49.4866,52427.0
2017-02-09 12:10:00,59.79,60.01,59.79,59.98,99730.0,49.4866,49.6687,49.4866,49.6438,99730.0
2017-02-09 12:20:00,59.99,60.06,59.94,59.96,74553.0,49.6521,49.7101,49.6107,49.6273,74553.0
2017-02-09 12:30:00,59.95,60.03,59.95,59.97,38353.0,49.619,49.6852,49.619,49.6356,38353.0
2017-02-09 12:40:00,59.97,60.15,59.94,60.03,49533.0,49.6356,49.7846,49.6107,49.6852,49533.0
2017-02-09 12:50:00,60.03,60.04,59.97,60.02,37484.0,49.6852,49.6935,49.6356,49.677,37484.0
2017-02-09 13:00:00,60.01,60.14,59.95,60.14,55531.0,49.6687,49.7763,49.619,49.7763,55531.0
2017-02-09 13:10:00,60.14,60.14,60.02,60.08,32532.0,49.7763,49.7763,49.677,49.7266,32532.0
2017-02-09 13:20:00,60.08,60.22,60.0,60.22,45967.0,49.7266,49.8425,49.6604,49.8425,45967.0
2017-02-09 13:30:00,60.22,60.24,60.17,60.18,105825.0,49.8425,49.859,49.8011,49.8094,105825.0
2017-02-09 13:40:00,60.18,60.27,60.05,60.09,64069.0,49.8094,49.8839,49.7018,49.7349,64069.0
2017-02-09 13:50:00,60.1,60.17,60.09,60.11,58139.0,49.7432,49.8011,49.7349,49.7514,58139.0
2017-02-09 14:00:00,60.1,60.17,60.03,60.16,72235.0,49.7432,49.8011,49.6852,49.7928,72235.0
2017-02-09 14:10:00,60.16,60.2,60.08,60.19,79736.0,49.7928,49.8259,49.7266,49.8177,79736.0
2017-02-09 14:20:00,60.18,60.24,60.16,60.17,56677.0,49.8094,49.859,49.7928,49.8011,56677.0
2017-02-09 14:30:00,60.16,60.29,60.15,60.24,66361.0,49.7928,49.9004,49.7846,49.859,66361.0
2017-02-09 14:40:00,60.23,60.28,60.19,60.25,80276.0,49.8508,49.8922,49.8177,49.8673,80276.0
2017-02-09 14:50:00,60.26,60.28,60.18,60.19,53793.0,49.8756,49.8922,49.8094,49.8177,53793.0
2017-02-09 15:00:00,60.19,60.21,60.11,60.12,66416.0,49.8177,49.8342,49.7514,49.7597,66416.0
2017-02-09 15:10:00,60.13,60.48,60.1,60.47,190648.0,49.768,50.0577,49.7432,50.0494,190648.0
2017-02-09 15:20:00,60.47,60.69,60.45,60.68,178724.0,50.0494,50.2315,50.0329,50.2232,178724.0
2017-02-09 15:30:00,60.68,60.78,60.59,60.72,224889.0,50.2232,50.306,50.1487,50.2563,224889.0
2017-02-09 15:40:00,60.72,60.94,60.7,60.82,350362.0,50.2563,50.4384,50.2398,50.3391,350362.0
2017-02-09 15:50:00,60.82,60.98,60.79,60.96,603898.0,50.3391,50.4715,50.3143,50.455,603898.0
2017-02-10 09:30:00,61.63,61.63,61.11,61.35,194243.0,51.0095,51.0095,50.5791,50.7778,194243.0
2017-02-10 09:40:00,61.35,61.72,61.26,61.64,183354.0,50.7778,51.084,50.7033,51.0178,183354.0
2017-02-10 09:50:00,61.64,61.9,61.57,61.62,168349.0,51.0178,51.233,50.9599,51.0012,168349.0
2017-02-10 10:00:00,61.63,61.67,61.22,61.23,171266.0,51.0095,51.0426,50.6702,50.6784,171266.0
2017-02-10 10:10:00,61.22,61.42,61.17,61.36,65038.0,50.6702,50.8357,50.6288,50.786,65038.0
2017-02-10 10:20:00,61.35,61.5,61.35,61.4,65060.0,50.7778,50.9019,50.7778,50.8191,65060.0
2017-02-10 10:30:00,61.41,61.46,61.28,61.3,68767.0,50.8274,50.8688,50.7198,50.7364,68767.0
2017-02-10 10:40:00,61.29,61.4,61.1,61.12,121932.0,50.7281,50.8191,50.5708,50.5874,121932.0
2017-02-10 10:50:00,61.13,61.24,61.08,61.13,74706.0,50.5957,50.6867,50.5543,50.5957,74706.0
2017-02-10 11:00:00,61.13,61.13,60.94,60.97,86413.0,50.5957,50.5957,50.4384,50.4632,86413.0
2017-02-10 11:10:00,60.97,61.03,60.83,60.99,60161.0,50.4632,50.5129,50.3474,50.4798,60161.0
2017-02-10 11:20:00,60.99,61.05,60.88,60.98,63756.0,50.4798,50.5295,50.3888,50.4715,63756.0
2017-02-10 11:30:00,60.98,61.06,60.95,61.0,50498.0,50.4715,50.5377,50.4467,50.4881,50498.0
2017-02-10 11:40:00,61.0,61.26,60.99,61.21,79177.0,50.4881,50.7033,50.4798,50.6619,79177.0
2017-02-10 11:50:00,61.24,61.28,61.06,61.09,65413.0,50.6867,50.7198,50.5377,50.5626,65413.0
2017-02-10 12:00:00,61.09,61.17,61.05,61.15,65604.0,50.5626,50.6288,50.5295,50.6122,65604.0
2017-02-10 12:10:00,61.15,61.21,61.09,61.1,64429.0,50.6122,50.6619,50.5626,50.5708,64429.0
2017-02-10 12:20:00,61.11,61.11,60.96,60.96,37363.0,50.5791,50.5791,50.455,50.455,37363.0
2017-02-10 12:30:00,60.95,60.97,60.9,60.9,40737.0,50.4467,50.4632,50.4053,50.4053,40737.0
2017-02-10 12:40:00,60.9,61.03,60.9,60.92,42598.0,50.4053,50.5129,50.4053,50.4219,42598.0
2017-02-10 12:50:00,60.91,60.95,60.83,60.86,47924.0,50.4136,50.4467,50.3474,50.3722,47924.0
2017-02-10 13:00:00,60.86,60.97,60.84,60.94,69747.0,50.3722,50.4632,50.3556,50.4384,69747.0
2017-02-10 13:10:00,60.94,61.06,60.92,61.04,176445.0,50.4384,50.5377,50.4219,50.5212,176445.0
2017-02-10 13:20:00,61.04,61.04,60.93,60.95,97218.0,50.5212,50.5212,50.4301,50.4467,97218.0
2017-02-10 13:30:00,60.97,61.01,60.94,60.99,64642.0,50.4632,50.4964,50.4384,50.4798,64642.0
2017-02-10 13:40:00,61.0,61.02,60.96,60.96,62510.0,50.4881,50.5046,50.455,50.455,62510.0
2017-02-10 13:50:00,60.96,60.97,60.78,60.78,85372.0,50.455,50.4632,50.306,50.306,85372.0
2017-02-10 14:00:00,60.78,60.81,60.72,60.74,53134.0,50.306,50.3308,50.2563,50.2729,53134.0
2017-02-10 14:10:00,60.74,60.78,60.72,60.78,43020.0,50.2729,50.306,50.2563,50.306,43020.0
2017-02-10 14:20:00,60.77,60.84,60.76,60.76,53368.0,50.2977,50.3556,50.2894,50.2894,53368.0
2017-02-10 14:30:00,60.76,60.81,60.73,60.78,56919.0,50.2894,50.3308,50.2646,50.306,56919.0
2017-02-10 14:40:00,60.77,60.9,60.77,60.9,41949.0,50.2977,50.4053,50.2977,50.4053,41949.0
2017-02-10 14:50:00,60.9,60.91,60.68,60.71,83272.0,50.4053,50.4136,50.2232,50.2481,83272.0
2017-02-10 15:00:00,60.71,60.78,60.66,60.78,55816.0,50.2481,50.306,50.2067,50.306,55816.0
2017-02-10 15:10:00,60.78,60.94,60.77,60.94,77506.0,50.306,50.4384,50.2977,50.4384,77506.0
2017-02-10 15:20:00,60.93,60.97,60.89,60.9,62154.0,50.4301,50.4632,50.397,50.4053,62154.0
2017-02-10 15:30:00,60.9,60.99,60.88,60.91,112439.0,50.4053,50.4798,50.3888,50.4136,112439.0
2017-02-10 15:40:00,60.9,60.94,60.84,60.88,122464.0,50.4053,50.4384,50.3556,50.3888,122464.0
2017-02-10 15:50:00,60.89,61.04,60.85,60.99,372981.0,50.397,50.5212,50.3639,50.4798,372981.0
2017-02-13 09:30:00,62.36,63.69,62.25,63.51,506773.0,51.6137,52.7145,51.5227,52.5655,506773.0
2017-02-13 09:40:00,63.5,63.79,63.25,63.56,278317.0,52.5573,52.7973,52.3503,52.6069,278317.0
2017-02-13 09:50:00,63.57,63.59,62.91,63.03,134124.0,52.6152,52.6318,52.0689,52.1683,134124.0
2017-02-13 10:00:00,63.05,63.42,62.93,63.32,128531.0,52.1848,52.491,52.0855,52.4083,128531.0
2017-02-13 10:10:00,63.32,63.35,62.89,63.08,187956.0,52.4083,52.4331,52.0524,52.2096,187956.0
2017-02-13 10:20:00,63.09,63.3,63.07,63.27,99928.0,52.2179,52.3917,52.2014,52.3669,99928.0
2017-02-13 10:30:00,63.28,63.36,63.17,63.22,55606.0,52.3752,52.4414,52.2841,52.3255,55606.0
2017-02-13 10:40:00,63.22,63.38,63.11,63.3,52518.0,52.3255,52.4579,52.2345,52.3917,52518.0
2017-02-13 10:50:00,63.29,63.46,63.24,63.46,57357.0,52.3834,52.5242,52.3421,52.5242,57357.0
2017-02-13 11:00:00,63.46,63.6,63.34,63.36,92121.0,52.5242,52.64,52.4248,52.4414,92121.0
2017-02-13 11:10:00,63.35,63.53,63.34,63.42,52984.0,52.4331,52.5821,52.4248,52.491,52984.0
2017-02-13 11:20:00,63.43,63.64,63.42,63.6,64987.0,52.4993,52.6731,52.491,52.64,64987.0
2017-02-13 11:30:00,63.59,63.65,63.31,63.36,58013.0,52.6318,52.6814,52.4,52.4414,58013.0
2017-02-13 11:40:00,63.35,63.41,63.18,63.21,47642.0,52.4331,52.4828,52.2924,52.3172,47642.0
2017-02-13 11:50:00,63.2,63.27,63.16,63.21,46510.0,52.309,52.3669,52.2759,52.3172,46510.0
2017-02-13 12:00:00,63.2,63.3,63.18,63.22,32205.0,52.309,52.3917,52.2924,52.3255,32205.0
2017-02-13 12:10:00,63.23,63.39,63.22,63.35,40891.0,52.3338,52.4662,52.3255,52.4331,40891.0
2017-02-13 12:20:00,63.35,63.41,63.34,63.35,28135.0,52.4331,52.4828,52.4248,52.4331,28135.0
2017-02-13 12:30:00,63.36,63.43,63.31,63.4,35247.0,52.4414,52.4993,52.4,52.4745,35247.0
2017-02-13 12:40:00,63.4,63.56,63.39,63.49,140338.0,52.4745,52.6069,52.4662,52.549,140338.0
2017-02-13 12:50:00,63.51,63.62,63.43,63.62,142671.0,52.5655,52.6566,52.4993,52.6566,142671.0
2017-02-13 13:00:00,63.63,63.69,63.57,63.63,62069.0,52.6649,52.7145,52.6152,52.6649,62069.0
2017-02-13 13:10:00,63.63,63.79,63.62,63.74,48255.0,52.6649,52.7973,52.6566,52.7559,48255.0
2017-02-13 13:20:00,63.74,63.91,63.72,63.91,69509.0,52.7559,52.8966,52.7393,52.8966,69509.0
2017-02-13 13:30:00,63.91,63.93,63.78,63.91,55212.0,52.8966,52.9132,52.789,52.8966,55212.0
2017-02-13 13:40:00,63.93,63.98,63.88,63.89,109416.0,52.9132,52.9545,52.8718,52.8801,109416.0
2017-02-13 13:50:00,63.88,63.89,63.57,63.6,79238.0,52.8718,52.8801,52.6152,52.64,79238.0
2017-02-13 14:00:00,63.59,63.75,63.57,63.74,51610.0,52.6318,52.7642,52.6152,52.7559,51610.0
2017-02-13 14:10:00,63.73,63.74,63.52,63.52,54776.0,52.7476,52.7559,52.5738,52.5738,54776.0
2017-02-13 14:20:00,63.53,63.67,63.45,63.64,59439.0,52.5821,52.698,52.5159,52.6731,59439.0
2017-02-13 14:30:00,63.65,63.65,63.51,63.57,44567.0,52.6814,52.6814,52.5655,52.6152,44567.0
2017-02-13 14:40:00,63.56,63.65,63.52,63.65,39715.0,52.6069,52.6814,52.5738,52.6814,39715.0
2017-02-13 14:50:00,63.65,63.71,63.6,63.64,44945.0,52.6814,52.7311,52.64,52.6731,44945.0
2017-02-13 15:00:00,63.64,63.64,63.56,63.61,84946.0,52.6731,52.6731,52.6069,52.6483,84946.0
2017-02-13 15:10:00,63.61,63.71,63.59,63.59,82073.0,52.6483,52.7311,52.6318,52.6318,82073.0
2017-02-13 15:20:00,63.59,63.69,63.57,63.6,75017.0,52.6318,52.7145,52.6152,52.64,75017.0
2017-02-13 15:30:00,63.61,63.66,63.58,63.66,127049.0,52.6483,52.6897,52.6235,52.6897,127049.0
2017-02-13 15:40:00,63.66,63.76,63.65,63.76,140298.0,52.6897,52.7725,52.6814,52.7725,140298.0
2017-02-13 15:50:00,63.76,63.8,63.57,63.58,207974.0,52.7725,52.8056,52.6152,52.6235,207974.0
2017-02-14 09:30:00,63.29,63.5,63.03,63.26,97725.0,52.3834,52.5573,52.1683,52.3586,97725.0
2017-02-14 09:40:00,63.28,63.31,62.81,62.82,77219.0,52.3752,52.4,51.9862,51.9944,77219.0
2017-02-14 09:50:00,62.83,63.01,62.8,62.85,48627.0,52.0027,52.1517,51.9779,52.0193,48627.0
2017-02-14 10:00:00,62.82,63.06,62.77,62.8,94356.0,51.9944,52.1931,51.9531,51.9779,94356.0
2017-02-14 10:10:00,62.78,62.94,62.66,62.81,71230.0,51.9613,52.0938,51.862,51.9862,71230.0
2017-02-14 10:20:00,62.82,62.87,62.48,62.49,66001.0,51.9944,52.0358,51.713,51.7213,66001.0
2017-02-14 10:30:00,62.51,62.65,62.4,62.63,61769.0,51.7379,51.8537,51.6468,51.8372,61769.0
2017-02-14 10:40:00,62.62,62.75,62.51,62.73,64066.0,51.8289,51.9365,51.7379,51.92,64066.0
2017-02-14 10:50:00,62.71,62.79,62.65,62.74,41952.0,51.9034,51.9696,51.8537,51.9282,41952.0
2017-02-14 11:00:00,62.76,62.76,62.52,62.6,32181.0,51.9448,51.9448,51.7461,51.8124,32181.0
2017-02-14 11:10:00,62.59,62.71,62.56,62.69,55771.0,51.8041,51.9034,51.7792,51.8868,55771.0
2017-02-14 11:20:00,62.69,62.82,62.69,62.82,54950.0,51.8868,51.9944,51.8868,51.9944,54950.0
2017-02-14 11:30:00,62.83,62.9,62.8,62.9,45715.0,52.0027,52.0607,51.9779,52.0607,45715.0
2017-02-14 11:40:00,62.89,62.9,62.8,62.81,63171.0,52.0524,52.0607,51.9779,51.9862,63171.0
2017-02-14 11:50:00,62.81,62.94,62.8,62.91,43599.0,51.9862,52.0938,51.9779,52.0689,43599.0
2017-02-14 12:00:00,62.91,62.92,62.78,62.82,44500.0,52.0689,52.0772,51.9613,51.9944,44500.0
2017-02-14 12:10:00,62.83,62.84,62.69,62.72,28554.0,52.0027,52.011,51.8868,51.9117,28554.0
2017-02-14 12:20:00,62.72,62.72,62.6,62.62,28799.0,51.9117,51.9117,51.8124,51.8289,28799.0
2017-02-14 12:30:00,62.61,62.74,62.58,62.65,23347.0,51.8206,51.9282,51.7958,51.8537,23347.0
2017-02-14 12:40:00,62.66,62.72,62.62,62.67,25076.0,51.862,51.9117,51.8289,51.8703,25076.0
2017-02-14 12:50:00,62.67,62.78,62.66,62.71,24471.0,51.8703,51.9613,51.862,51.9034,24471.0
2017-02-14 13:00:00,62.73,62.77,62.7,62.76,19433.0,51.92,51.9531,51.8951,51.9448,19433.0
2017-02-14 13:10:00,62.76,62.95,62.75,62.9,48240.0,51.9448,52.102,51.9365,52.0607,48240.0
2017-02-14 13:20:00,62.9,62.92,62.82,62.85,31432.0,52.0607,52.0772,51.9944,52.0193,31432.0
2017-02-14 13:30:00,62.84,62.86,62.77,62.81,38024.0,52.011,52.0275,51.9531,51.9862,38024.0
2017-02-14 13:40:00,62.82,62.88,62.8,62.8,27581.0,51.9944,52.0441,51.9779,51.9779,27581.0
2017-02-14 13:50:00,62.8,62.84,62.77,62.84,24013.0,51.9779,52.011,51.9531,52.011,24013.0
2017-02-14 14:00:00,62.83,62.89,62.77,62.87,28496.0,52.0027,52.0524,51.9531,52.0358,28496.0
2017-02-14 14:10:00,62.87,62.93,62.86,62.93,31373.0,52.0358,52.0855,52.0275,52.0855,31373.0
2017-02-14 14:20:00,62.93,62.93,62.83,62.86,32324.0,52.0855,52.0855,52.0027,52.0275,32324.0
2017-02-14 14:30:00,62.86,62.87,62.8,62.8,51744.0,52.0275,52.0358,51.9779,51.9779,51744.0
2017-02-14 14:40:00,62.8,62.83,62.73,62.75,33704.0,51.9779,52.0027,51.92,51.9365,33704.0
2017-02-14 14:50:00,62.76,62.78,62.71,62.76,34840.0,51.9448,51.9613,51.9034,51.9448,34840.0
2017-02-14 15:00:00,62.76,62.81,62.72,62.74,48015.0,51.9448,51.9862,51.9117,51.9282,48015.0
2017-02-14 15:10:00,62.74,62.83,62.72,62.81,50535.0,51.9282,52.0027,51.9117,51.9862,50535.0
2017-02-14 15:20:00,62.81,62.84,62.77,62.84,49611.0,51.9862,52.011,51.9531,52.011,49611.0
2017-02-14 15:30:00,62.84,62.94,62.79,62.94,79505.0,52.011,52.0938,51.9696,52.0938,79505.0
2017-02-14 15:40:00,62.94,63.15,62.92,63.08,140317.0,52.0938,52.2676,52.0772,52.2096,140317.0
2017-02-14 15:50:00,63.08,63.09,63.03,63.09,177770.0,52.2096,52.2179,52.1683,52.2179,177770.0
2017-02-15 09:30:00,63.18,64.14,63.11,63.66,149625.0,52.2924,53.087,52.2345,52.6897,149625.0
2017-02-15 09:40:00,63.65,64.09,63.59,63.94,89259.0,52.6814,53.0456,52.6318,52.9214,89259.0
2017-02-15 09:50:00,63.96,64.17,63.81,63.99,68984.0,52.938,53.1118,52.8138,52.9628,68984.0
2017-02-15 10:00:00,63.99,64.34,63.91,64.3,134241.0,52.9628,53.2525,52.8966,53.2194,134241.0
2017-02-15 10:10:00,64.27,64.39,64.18,64.35,52591.0,53.1946,53.2939,53.1201,53.2608,52591.0
2017-02-15 10:20:00,64.36,64.41,64.16,64.17,65806.0,53.2691,53.3104,53.1035,53.1118,65806.0
2017-02-15 10:30:00,64.15,64.68,64.11,64.6,143665.0,53.0952,53.5339,53.0621,53.4677,143665.0
2017-02-15 10:40:00,64.58,64.67,64.44,64.63,114758.0,53.4511,53.5256,53.3353,53.4925,114758.0
2017-02-15 10:50:00,64.62,64.63,64.45,64.56,102212.0,53.4843,53.4925,53.3435,53.4346,102212.0
2017-02-15 11:00:00,64.55,64.6,64.42,64.56,98834.0,53.4263,53.4677,53.3187,53.4346,98834.0
2017-02-15 11:10:00,64.55,64.57,64.43,64.54,51627.0,53.4263,53.4429,53.327,53.418,51627.0
2017-02-15 11:20:00,64.53,64.57,64.44,64.55,60475.0,53.4098,53.4429,53.3353,53.4263,60475.0
2017-02-15 11:30:00,64.54,64.55,64.42,64.44,46181.0,53.418,53.4263,53.3187,53.3353,46181.0
2017-02-15 11:40:00,64.43,64.45,64.19,64.22,36040.0,53.327,53.3435,53.1284,53.1532,36040.0
2017-02-15 11:50:00,64.21,64.22,64.0,64.02,49817.0,53.1449,53.1532,52.9711,52.9877,49817.0
2017-02-15 12:00:00,64.03,64.06,63.94,63.96,33712.0,52.9959,53.0208,52.9214,52.938,33712.0
2017-02-15 12:10:00,63.97,64.11,63.97,64.05,24015.0,52.9463,53.0621,52.9463,53.0125,24015.0
2017-02-15 12:20:00,64.05,64.16,64.01,64.11,24572.0,53.0125,53.1035,52.9794,53.0621,24572.0
2017-02-15 12:30:00,64.11,64.25,64.06,64.24,32107.0,53.0621,53.178,53.0208,53.1697,32107.0
2017-02-15 12:40:00,64.24,64.27,64.14,64.17,33342.0,53.1697,53.1946,53.087,53.1118,33342.0
2017-02-15 12:50:00,64.17,64.29,64.12,64.13,35159.0,53.1118,53.2111,53.0704,53.0787,35159.0
2017-02-15 13:00:00,64.14,64.21,64.08,64.13,43818.0,53.087,53.1449,53.0373,53.0787,43818.0
2017-02-15 13:10:00,64.12,64.18,64.0,64.03,29318.0,53.0704,53.1201,52.9711,52.9959,29318.0
2017-02-15 13:20:00,64.02,64.06,63.97,63.98,17839.0,52.9877,53.0208,52.9463,52.9545,17839.0
2017-02-15 13:30:00,63.99,64.09,63.93,63.97,23345.0,52.9628,53.0456,52.9132,52.9463,23345.0
2017-02-15 13:40:00,63.97,64.09,63.95,64.04,18529.0,52.9463,53.0456,52.9297,53.0042,18529.0
2017-02-15 13:50:00,64.03,64.22,64.03,64.08,45462.0,52.9959,53.1532,52.9959,53.0373,45462.0
2017-02-15 14:00:00,64.08,64.13,64.01,64.05,31168.0,53.0373,53.0787,52.9794,53.0125,31168.0
2017-02-15 14:10:00,64.05,64.08,63.99,64.08,40135.0,53.0125,53.0373,52.9628,53.0373,40135.0
2017-02-15 14:20:00,64.05,64.12,64.01,64.08,36315.0,53.0125,53.0704,52.9794,53.0373,36315.0
2017-02-15 14:30:00,64.09,64.09,63.85,63.85,48236.0,53.0456,53.0456,52.8469,52.8469,48236.0
2017-02-15 14:40:00,63.85,63.93,63.82,63.88,66045.0,52.8469,52.9132,52.8221,52.8718,66045.0
2017-02-15 14:50:00,63.89,63.98,63.88,63.93,39989.0,52.8801,52.9545,52.8718,52.9132,39989.0
2017-02-15 15:00:00,63.92,63.99,63.89,63.96,64506.0,52.9049,52.9628,52.8801,52.938,64506.0
2017-02-15 15:10:00,63.97,64.07,63.95,64.0,60939.0,52.9463,53.029,52.9297,52.9711,60939.0
2017-02-15 15:20:00,64.0,64.06,63.91,63.91,69765.0,52.9711,53.0208,52.8966,52.8966,69765.0
2017-02-15 15:30:00,63.91,63.98,63.88,63.91,87441.0,52.8966,52.9545,52.8718,52.8966,87441.0
2017-02-15 15:40:00,63.91,63.95,63.88,63.89,110202.0,52.8966,52.9297,52.8718,52.8801,110202.0
2017-02-15 15:50:00,63.89,63.91,63.82,63.87,158502.0,52.8801,52.8966,52.8221,52.8635,158502.0
2017-02-16 09:30:00,63.89,64.22,63.72,64.22,74631.0,52.8801,53.1532,52.7393,53.1532,74631.0
2017-02-16 09:40:00,64.16,64.32,63.96,63.96,35585.0,53.1035,53.236,52.938,52.938,35585.0
2017-02-16 09:50:00,63.88,63.94,63.81,63.84,20807.0,52.8718,52.9214,52.8138,52.8387,20807.0
2017-02-16 10:00:00,63.82,63.86,63.61,63.78,53249.0,52.8221,52.8552,52.6483,52.789,53249.0
2017-02-16 10:10:00,63.78,63.83,63.73,63.75,44117.0,52.789,52.8304,52.7476,52.7642,44117.0
2017-02-16 10:20:00,63.73,63.77,63.5,63.5,39374.0,52.7476,52.7807,52.5573,52.5573,39374.0
2017-02-16 10:30:00,63.5,63.59,63.44,63.49,55227.0,52.5573,52.6318,52.5076,52.549,55227.0
2017-02-16 10:40:00,63.47,63.56,63.31,63.33,45776.0,52.5324,52.6069,52.4,52.4166,45776.0
2017-02-16 10:50:00,63.33,63.34,63.09,63.34,44681.0,52.4166,52.4248,52.2179,52.4248,44681.0
2017-02-16 11:00:00,63.34,63.39,63.11,63.22,38118.0,52.4248,52.4662,52.2345,52.3255,38118.0
2017-02-16 11:10:00,63.2,63.3,63.12,63.24,36049.0,52.309,52.3917,52.2427,52.3421,36049.0
2017-02-16 11:20:00,63.23,63.39,63.19,63.37,32837.0,52.3338,52.4662,52.3007,52.4497,32837.0
2017-02-16 11:30:00,63.37,63.45,63.28,63.31,40219.0,52.4497,52.5159,52.3752,52.4,40219.0
2017-02-16 11:40:00,63.32,63.47,63.32,63.44,30934.0,52.4083,52.5324,52.4083,52.5076,30934.0
2017-02-16 11:50:00,63.43,63.54,63.42,63.48,39231.0,52.4993,52.5904,52.491,52.5407,39231.0
2017-02-16 12:00:00,63.49,63.54,63.33,63.39,39441.0,52.549,52.5904,52.4166,52.4662,39441.0
2017-02-16 12:10:00,63.38,63.45,63.27,63.38,22882.0,52.4579,52.5159,52.3669,52.4579,22882.0
2017-02-16 12:20:00,63.39,63.45,63.24,63.31,40071.0,52.4662,52.5159,52.3421,52.4,40071.0
2017-02-16 12:30:00,63.33,63.45,63.33,63.4,32583.0,52.4166,52.5159,52.4166,52.4745,32583.0
2017-02-16 12:40:00,63.41,63.49,63.38,63.42,24856.0,52.4828,52.549,52.4579,52.491,24856.0
2017-02-16 12:50:00,63.42,63.5,63.26,63.27,69441.0,52.491,52.5573,52.3586,52.3669,69441.0
2017-02-16 13:00:00,63.26,63.28,63.08,63.13,37649.0,52.3586,52.3752,52.2096,52.251,37649.0
2017-02-16 13:10:00,63.12,63.3,63.11,63.21,53127.0,52.2427,52.3917,52.2345,52.3172,53127.0
2017-02-16 13:20:00,63.22,63.24,63.13,63.14,30833.0,52.3255,52.3421,52.251,52.2593,30833.0
2017-02-16 13:30:00,63.13,63.19,63.1,63.14,16604.0,52.251,52.3007,52.2262,52.2593,16604.0
2017-02-16 13:40:00,63.16,63.16,63.08,63.16,24001.0,52.2759,52.2759,52.2096,52.2759,24001.0
2017-02-16 13:50:00,63.16,63.24,63.11,63.23,24364.0,52.2759,52.3421,52.2345,52.3338,24364.0
2017-02-16 14:00:00,63.24,63.25,63.13,63.24,31303.0,52.3421,52.3503,52.251,52.3421,31303.0
2017-02-16 14:10:00,63.24,63.25,63.16,63.24,28082.0,52.3421,52.3503,52.2759,52.3421,28082.0
2017-02-16 14:20:00,63.21,63.29,63.19,63.29,19041.0,52.3172,52.3834,52.3007,52.3834,19041.0
2017-02-16 14:30:00,63.3,63.31,63.23,63.25,33087.0,52.3917,52.4,52.3338,52.3503,33087.0
2017-02-16 14:40:00,63.25,63.3,63.19,63.22,40364.0,52.3503,52.3917,52.3007,52.3255,40364.0
2017-02-16 14:50:00,63.22,63.37,63.22,63.37,30981.0,52.3255,52.4497,52.3255,52.4497,30981.0
2017-02-16 15:00:00,63.35,63.38,63.3,63.35,43700.0,52.4331,52.4579,52.3917,52.4331,43700.0
2017-02-16 15:10:00,63.34,63.42,63.33,63.37,33234.0,52.4248,52.491,52.4166,52.4497,33234.0
2017-02-16 15:20:00,63.37,63.5,63.35,63.49,49442.0,52.4497,52.5573,52.4331,52.549,49442.0
2017-02-16 15:30:00,63.5,63.57,63.43,63.55,59675.0,52.5573,52.6152,52.4993,52.5986,59675.0
2017-02-16 15:40:00,63.55,63.58,63.48,63.48,71308.0,52.5986,52.6235,52.5407,52.5407,71308.0
2017-02-16 15:50:00,63.49,63.61,63.49,63.59,137610.0,52.549,52.6483,52.549,52.6318,137610.0
2017-02-17 09:30:00,63.48,63.62,62.7,62.83,162645.0,52.5407,52.6566,51.8951,52.0027,162645.0
2017-02-17 09:40:00,62.86,63.63,62.86,63.61,64795.0,52.0275,52.6649,52.0275,52.6483,64795.0
2017-02-17 09:50:00,63.63,63.68,63.47,63.62,78651.0,52.6649,52.7062,52.5324,52.6566,78651.0
2017-02-17 10:00:00,63.61,63.73,63.58,63.64,27418.0,52.6483,52.7476,52.6235,52.6731,27418.0
2017-02-17 10:10:00,63.64,63.82,63.52,63.76,36246.0,52.6731,52.8221,52.5738,52.7725,36246.0
2017-02-17 10:20:00,63.81,63.87,63.69,63.85,34663.0,52.8138,52.8635,52.7145,52.8469,34663.0
2017-02-17 10:30:00,63.87,63.97,63.64,63.72,43026.0,52.8635,52.9463,52.6731,52.7393,43026.0
2017-02-17 10:40:00,63.73,63.79,63.65,63.79,39927.0,52.7476,52.7973,52.6814,52.7973,39927.0
2017-02-17 10:50:00,63.77,63.77,63.48,63.54,32799.0,52.7807,52.7807,52.5407,52.5904,32799.0
2017-02-17 11:00:00,63.52,63.61,63.45,63.54,24891.0,52.5738,52.6483,52.5159,52.5904,24891.0
2017-02-17 11:10:00,63.56,63.71,63.54,63.57,23527.0,52.6069,52.7311,52.5904,52.6152,23527.0
2017-02-17 11:20:00,63.57,63.61,63.52,63.55,11827.0,52.6152,52.6483,52.5738,52.5986,11827.0
2017-02-17 11:30:00,63.56,63.57,63.41,63.45,12186.0,52.6069,52.6152,52.4828,52.5159,12186.0
2017-02-17 11:40:00,63.45,63.57,63.43,63.44,16486.0,52.5159,52.6152,52.4993,52.5076,16486.0
2017-02-17 11:50:00,63.41,63.57,63.41,63.46,19526.0,52.4828,52.6152,52.4828,52.5242,19526.0
2017-02-17 12:00:00,63.47,63.56,63.43,63.53,20588.0,52.5324,52.6069,52.4993,52.5821,20588.0
2017-02-17 12:10:00,63.53,63.55,63.41,63.5,15851.0,52.5821,52.5986,52.4828,52.5573,15851.0
2017-02-17 12:20:00,63.5,63.57,63.49,63.52,23969.0,52.5573,52.6152,52.549,52.5738,23969.0
2017-02-17 12:30:00,63.54,63.57,63.49,63.52,19318.0,52.5904,52.6152,52.549,52.5738,19318.0
2017-02-17 12:40:00,63.51,63.55,63.45,63.45,17880.0,52.5655,52.5986,52.5159,52.5159,17880.0
2017-02-17 12:50:00,63.46,63.55,63.46,63.54,16489.0,52.5242,52.5986,52.5242,52.5904,16489.0
2017-02-17 13:00:00,63.54,63.56,63.44,63.49,41976.0,52.5904,52.6069,52.5076,52.549,41976.0
2017-02-17 13:10:00,63.49,63.54,63.41,63.42,15227.0,52.549,52.5904,52.4828,52.491,15227.0
2017-02-17 13:20:00,63.42,63.45,63.37,63.39,31425.0,52.491,52.5159,52.4497,52.4662,31425.0
2017-02-17 13:30:00,63.4,63.56,63.4,63.55,18847.0,52.4745,52.6069,52.4745,52.5986,18847.0
2017-02-17 13:40:00,63.55,63.56,63.49,63.49,18352.0,52.5986,52.6069,52.549,52.549,18352.0
2017-02-17 13:50:00,63.5,63.61,63.5,63.58,18118.0,52.5573,52.6483,52.5573,52.6235,18118.0
2017-02-17 14:00:00,63.6,63.63,63.56,63.61,19569.0,52.64,52.6649,52.6069,52.6483,19569.0
2017-02-17 14:10:00,63.6,63.66,63.58,63.59,42793.0,52.64,52.6897,52.6235,52.6318,42793.0
2017-02-17 14:20:00,63.6,63.63,63.58,63.62,47882.0,52.64,52.6649,52.6235,52.6566,47882.0
2017-02-17 14:30:00,63.62,63.67,63.61,63.65,17094.0,52.6566,52.698,52.6483,52.6814,17094.0
2017-02-17 14:40:00,63.66,63.66,63.59,63.65,20504.0,52.6897,52.6897,52.6318,52.6814,20504.0
2017-02-17 14:50:00,63.66,63.67,63.6,63.63,16524.0,52.6897,52.698,52.64,52.6649,16524.0
2017-02-17 15:00:00,63.63,63.65,63.6,63.64,26658.0,52.6649,52.6814,52.64,52.6731,26658.0
2017-02-17 15:10:00,63.63,63.69,63.62,63.64,22458.0,52.6649,52.7145,52.6566,52.6731,22458.0
2017-02-17 15:20:00,63.65,63.66,63.59,63.62,30558.0,52.6814,52.6897,52.6318,52.6566,30558.0
2017-02-17 15:30:00,63.62,63.67,63.59,63.6,59372.0,52.6566,52.698,52.6318,52.64,59372.0
2017-02-17 15:40:00,63.61,63.77,63.61,63.75,98487.0,52.6483,52.7807,52.6483,52.7642,98487.0
2017-02-17 15:50:00,63.75,63.91,63.73,63.9,249235.0,52.7642,52.8966,52.7476,52.8883,249235.0
2017-02-21 09:30:00,64.5,65.4,64.37,65.21,252652.0,53.3849,54.1298,53.2773,53.9726,252652.0
2017-02-21 09:40:00,65.26,65.34,64.8,64.89,95183.0,54.014,54.0802,53.6332,53.7077,95183.0
2017-02-21 09:50:00,64.91,65.09,64.77,64.93,86824.0,53.7243,53.8733,53.6084,53.7408,86824.0
2017-02-21 10:00:00,64.96,65.01,64.7,64.82,68920.0,53.7657,53.807,53.5505,53.6498,68920.0
2017-02-21 10:10:00,64.85,64.88,64.73,64.81,60377.0,53.6746,53.6994,53.5753,53.6415,60377.0
2017-02-21 10:20:00,64.83,64.85,64.6,64.67,52369.0,53.6581,53.6746,53.4677,53.5256,52369.0
2017-02-21 10:30:00,64.67,64.74,64.6,64.62,63959.0,53.5256,53.5836,53.4677,53.4843,63959.0
2017-02-21 10:40:00,64.63,64.78,64.6,64.7,68735.0,53.4925,53.6167,53.4677,53.5505,68735.0
2017-02-21 10:50:00,64.7,64.73,64.56,64.58,63717.0,53.5505,53.5753,53.4346,53.4511,63717.0
2017-02-21 11:00:00,64.58,64.67,64.55,64.55,30119.0,53.4511,53.5256,53.4263,53.4263,30119.0
2017-02-21 11:10:00,64.56,64.68,64.56,64.66,36440.0,53.4346,53.5339,53.4346,53.5174,36440.0
2017-02-21 11:20:00,64.66,64.66,64.37,64.37,39032.0,53.5174,53.5174,53.2773,53.2773,39032.0
2017-02-21 11:30:00,64.38,64.42,64.26,64.4,54062.0,53.2856,53.3187,53.1863,53.3022,54062.0
2017-02-21 11:40:00,64.4,64.47,64.34,64.36,30393.0,53.3022,53.3601,53.2525,53.2691,30393.0
2017-02-21 11:50:00,64.37,64.53,64.36,64.51,25979.0,53.2773,53.4098,53.2691,53.3932,25979.0
2017-02-21 12:00:00,64.52,64.66,64.52,64.64,26474.0,53.4015,53.5174,53.4015,53.5008,26474.0
2017-02-21 12:10:00,64.64,64.64,64.53,64.59,25261.0,53.5008,53.5008,53.4098,53.4594,25261.0
2017-02-21 12:20:00,64.58,64.71,64.55,64.68,25189.0,53.4511,53.5587,53.4263,53.5339,25189.0
2017-02-21 12:30:00,64.68,64.71,64.62,64.62,57017.0,53.5339,53.5587,53.4843,53.4843,57017.0
2017-02-21 12:40:00,64.63,64.66,64.53,64.62,48175.0,53.4925,53.5174,53.4098,53.4843,48175.0
2017-02-21 12:50:00,64.62,64.65,64.58,64.6,37147.0,53.4843,53.5091,53.4511,53.4677,37147.0
2017-02-21 13:00:00,64.6,64.6,64.51,64.56,30484.0,53.4677,53.4677,53.3932,53.4346,30484.0
2017-02-21 13:10:00,64.55,64.63,64.48,64.51,70317.0,53.4263,53.4925,53.3684,53.3932,70317.0
2017-02-21 13:20:00,64.52,64.56,64.48,64.55,23754.0,53.4015,53.4346,53.3684,53.4263,23754.0
2017-02-21 13:30:00,64.54,64.6,64.51,64.58,23414.0,53.418,53.4677,53.3932,53.4511,23414.0
2017-02-21 13:40:00,64.56,64.65,64.55,64.65,25477.0,53.4346,53.5091,53.4263,53.5091,25477.0
2017-02-21 13:50:00,64.65,64.66,64.57,64.66,32396.0,53.5091,53.5174,53.4429,53.5174,32396.0
2017-02-21 14:00:00,64.64,64.75,64.63,64.67,33828.0,53.5008,53.5919,53.4925,53.5256,33828.0
2017-02-21 14:10:00,64.68,64.71,64.52,64.52,28204.0,53.5339,53.5587,53.4015,53.4015,28204.0
2017-02-21 14:20:00,64.53,64.64,64.53,64.64,27390.0,53.4098,53.5008,53.4098,53.5008,27390.0
2017-02-21 14:30:00,64.63,64.65,64.58,64.59,21196.0,53.4925,53.5091,53.4511,53.4594,21196.0
2017-02-21 14:40:00,64.59,64.66,64.55,64.66,26601.0,53.4594,53.5174,53.4263,53.5174,26601.0
2017-02-21 14:50:00,64.66,64.66,64.52,64.54,38222.0,53.5174,53.5174,53.4015,53.418,38222.0
2017-02-21 15:00:00,64.53,64.54,64.41,64.5,55710.0,53.4098,53.418,53.3104,53.3849,55710.0
2017-02-21 15:10:00,64.51,64.56,64.46,64.53,43155.0,53.3932,53.4346,53.3518,53.4098,43155.0
2017-02-21 15:20:00,64.53,64.57,64.49,64.53,48593.0,53.4098,53.4429,53.3767,53.4098,48593.0
2017-02-21 15:30:00,64.53,64.54,64.46,64.51,102483.0,53.4098,53.418,53.3518,53.3932,102483.0
2017-02-21 15:40:00,64.51,64.61,64.48,64.51,152625.0,53.3932,53.476,53.3684,53.3932,152625.0
2017-02-21 15:50:00,64.51,64.56,64.46,64.48,220686.0,53.3932,53.4346,53.3518,53.3684,220686.0
2017-02-22 09:30:00,64.0,64.0,63.46,63.5,74872.0,52.9711,52.9711,52.5242,52.5573,74872.0
2017-02-22 09:40:00,63.5,63.75,63.41,63.74,61928.0,52.5573,52.7642,52.4828,52.7559,61928.0
2017-02-22 09:50:00,63.74,63.8,63.57,63.6,26462.0,52.7559,52.8056,52.6152,52.64,26462.0
2017-02-22 10:00:00,63.62,63.74,63.59,63.71,39423.0,52.6566,52.7559,52.6318,52.7311,39423.0
2017-02-22 10:10:00,63.7,63.72,63.63,63.66,27737.0,52.7228,52.7393,52.6649,52.6897,27737.0
2017-02-22 10:20:00,63.66,63.82,63.57,63.78,35483.0,52.6897,52.8221,52.6152,52.789,35483.0
2017-02-22 10:30:00,63.79,63.88,63.77,63.84,37520.0,52.7973,52.8718,52.7807,52.8387,37520.0
2017-02-22 10:40:00,63.83,63.94,63.72,63.92,35055.0,52.8304,52.9214,52.7393,52.9049,35055.0
2017-02-22 10:50:00,63.92,63.93,63.8,63.8,29763.0,52.9049,52.9132,52.8056,52.8056,29763.0
2017-02-22 11:00:00,63.8,63.83,63.71,63.83,29286.0,52.8056,52.8304,52.7311,52.8304,29286.0
2017-02-22 11:10:00,63.82,63.82,63.71,63.75,29439.0,52.8221,52.8221,52.7311,52.7642,29439.0
2017-02-22 11:20:00,63.75,63.88,63.74,63.86,27970.0,52.7642,52.8718,52.7559,52.8552,27970.0
2017-02-22 11:30:00,63.84,63.89,63.72,63.72,45220.0,52.8387,52.8801,52.7393,52.7393,45220.0
2017-02-22 11:40:00,63.73,63.74,63.63,63.67,20081.0,52.7476,52.7559,52.6649,52.698,20081.0
2017-02-22 11:50:00,63.66,63.78,63.65,63.69,26776.0,52.6897,52.789,52.6814,52.7145,26776.0
2017-02-22 12:00:00,63.69,63.88,63.69,63.8,27010.0,52.7145,52.8718,52.7145,52.8056,27010.0
2017-02-22 12:10:00,63.8,63.8,63.64,63.68,20677.0,52.8056,52.8056,52.6731,52.7062,20677.0
2017-02-22 12:20:00,63.68,63.73,63.68,63.71,10384.0,52.7062,52.7476,52.7062,52.7311,10384.0
2017-02-22 12:30:00,63.71,63.74,63.65,63.66,17109.0,52.7311,52.7559,52.6814,52.6897,17109.0
2017-02-22 12:40:00,63.66,63.7,63.64,63.7,24330.0,52.6897,52.7228,52.6731,52.7228,24330.0
2017-02-22 12:50:00,63.69,63.7,63.61,63.63,21110.0,52.7145,52.7228,52.6483,52.6649,21110.0
2017-02-22 13:00:00,63.62,63.63,63.47,63.5,23020.0,52.6566,52.6649,52.5324,52.5573,23020.0
2017-02-22 13:10:00,63.51,63.54,63.48,63.49,18679.0,52.5655,52.5904,52.5407,52.549,18679.0
2017-02-22 13:20:00,63.49,63.59,63.42,63.44,22374.0,52.549,52.6318,52.491,52.5076,22374.0
2017-02-22 13:30:00,63.45,63.46,63.32,63.39,22209.0,52.5159,52.5242,52.4083,52.4662,22209.0
2017-02-22 13:40:00,63.39,63.4,63.28,63.39,31522.0,52.4662,52.4745,52.3752,52.4662,31522.0
2017-02-22 13:50:00,63.4,63.42,63.33,63.37,23740.0,52.4745,52.491,52.4166,52.4497,23740.0
2017-02-22 14:00:00,63.36,63.4,63.27,63.29,41505.0,52.4414,52.4745,52.3669,52.3834,41505.0
2017-02-22 14:10:00,63.28,63.4,63.2,63.4,38554.0,52.3752,52.4745,52.309,52.4745,38554.0
2017-02-22 14:20:00,63.39,63.58,63.35,63.57,61181.0,52.4662,52.6235,52.4331,52.6152,61181.0
2017-02-22 14:30:00,63.54,63.66,63.45,63.5,85992.0,52.5904,52.6897,52.5159,52.5573,85992.0
2017-02-22 14:40:00,63.53,63.65,63.51,63.51,236655.0,52.5821,52.6814,52.5655,52.5655,236655.0
2017-02-22 14:50:00,63.51,63.53,63.23,63.23,104135.0,52.5655,52.5821,52.3338,52.3338,104135.0
2017-02-22 15:00:00,63.23,63.27,63.06,63.1,138285.0,52.3338,52.3669,52.1931,52.2262,138285.0
2017-02-22 15:10:00,63.1,63.27,63.1,63.15,137530.0,52.2262,52.3669,52.2262,52.2676,137530.0
2017-02-22 15:20:00,63.15,63.24,63.14,63.21,128606.0,52.2676,52.3421,52.2593,52.3172,128606.0
2017-02-22 15:30:00,63.21,63.42,63.14,63.41,207112.0,52.3172,52.491,52.2593,52.4828,207112.0
2017-02-22 15:40:00,63.41,63.54,63.26,63.26,167102.0,52.4828,52.5904,52.3586,52.3586,167102.0
2017-02-22 15:50:00,63.26,63.35,63.23,63.25,416100.0,52.3586,52.4331,52.3338,52.3503,416100.0
2017-02-23 09:30:00,63.71,63.84,63.37,63.62,51556.0,52.7311,52.8387,52.4497,52.6566,51556.0
2017-02-23 09:40:00,63.56,63.62,63.23,63.33,36265.0,52.6069,52.6566,52.3338,52.4166,36265.0
2017-02-23 09:50:00,63.29,63.3,63.03,63.14,31492.0,52.3834,52.3917,52.1683,52.2593,31492.0
2017-02-23 10:00:00,63.13,63.18,62.98,63.03,39793.0,52.251,52.2924,52.1269,52.1683,39793.0
2017-02-23 10:10:00,62.99,62.99,62.69,62.83,51048.0,52.1351,52.1351,51.8868,52.0027,51048.0
2017-02-23 10:20:00,62.85,62.93,62.52,62.52,45662.0,52.0193,52.0855,51.7461,51.7461,45662.0
2017-02-23 10:30:00,62.56,62.64,62.47,62.49,68586.0,51.7792,51.8455,51.7048,51.7213,68586.0
2017-02-23 10:40:00,62.5,62.5,62.04,62.08,66009.0,51.7296,51.7296,51.3489,51.382,66009.0
2017-02-23 10:50:00,62.09,62.18,61.79,61.89,97476.0,51.3902,51.4647,51.1419,51.2247,97476.0
2017-02-23 11:00:00,61.91,62.07,61.44,61.45,93719.0,51.2413,51.3737,50.8523,50.8605,93719.0
2017-02-23 11:10:00,61.44,61.62,61.35,61.52,63394.0,50.8523,51.0012,50.7778,50.9185,63394.0
2017-02-23 11:20:00,61.5,61.51,61.1,61.2,65305.0,50.9019,50.9102,50.5708,50.6536,65305.0
2017-02-23 11:30:00,61.21,61.53,61.15,61.33,66633.0,50.6619,50.9267,50.6122,50.7612,66633.0
2017-02-23 11:40:00,61.3,61.35,60.86,60.97,67583.0,50.7364,50.7778,50.3722,50.4632,67583.0
2017-02-23 11:50:00,60.99,61.38,60.98,61.15,75051.0,50.4798,50.8026,50.4715,50.6122,75051.0
2017-02-23 12:00:00,61.15,61.34,61.11,61.27,37225.0,50.6122,50.7695,50.5791,50.7115,37225.0
2017-02-23 12:10:00,61.26,61.32,61.2,61.27,36519.0,50.7033,50.7529,50.6536,50.7115,36519.0
2017-02-23 12:20:00,61.28,61.32,61.21,61.24,50754.0,50.7198,50.7529,50.6619,50.6867,50754.0
2017-02-23 12:30:00,61.24,61.36,61.19,61.24,84600.0,50.6867,50.786,50.6453,50.6867,84600.0
2017-02-23 12:40:00,61.23,61.29,61.14,61.25,26643.0,50.6784,50.7281,50.604,50.695,26643.0
2017-02-23 12:50:00,61.27,61.32,61.1,61.15,30437.0,50.7115,50.7529,50.5708,50.6122,30437.0
2017-02-23 13:00:00,61.15,61.2,60.89,60.9,52131.0,50.6122,50.6536,50.397,50.4053,52131.0
2017-02-23 13:10:00,60.91,60.92,60.69,60.79,52623.0,50.4136,50.4219,50.2315,50.3143,52623.0
2017-02-23 13:20:00,60.79,60.8,60.63,60.64,38595.0,50.3143,50.3225,50.1818,50.1901,38595.0
2017-02-23 13:30:00,60.67,60.96,60.61,60.93,35290.0,50.2149,50.455,50.1653,50.4301,35290.0
2017-02-23 13:40:00,60.9,60.95,60.74,60.76,29091.0,50.4053,50.4467,50.2729,50.2894,29091.0
2017-02-23 13:50:00,60.76,60.84,60.65,60.84,31432.0,50.2894,50.3556,50.1984,50.3556,31432.0
2017-02-23 14:00:00,60.84,60.91,60.73,60.83,48344.0,50.3556,50.4136,50.2646,50.3474,48344.0
2017-02-23 14:10:00,60.83,60.88,60.73,60.76,36173.0,50.3474,50.3888,50.2646,50.2894,36173.0
2017-02-23 14:20:00,60.75,60.93,60.75,60.89,49194.0,50.2812,50.4301,50.2812,50.397,49194.0
2017-02-23 14:30:00,60.87,60.89,60.82,60.85,32736.0,50.3805,50.397,50.3391,50.3639,32736.0
2017-02-23 14:40:00,60.85,60.86,60.75,60.82,38062.0,50.3639,50.3722,50.2812,50.3391,38062.0
2017-02-23 14:50:00,60.83,60.99,60.8,60.92,35650.0,50.3474,50.4798,50.3225,50.4219,35650.0
2017-02-23 15:00:00,60.92,61.05,60.92,61.04,66506.0,50.4219,50.5295,50.4219,50.5212,66506.0
2017-02-23 15:10:00,61.04,61.11,61.02,61.07,84168.0,50.5212,50.5791,50.5046,50.546,84168.0
2017-02-23 15:20:00,61.07,61.18,61.04,61.05,75921.0,50.546,50.6371,50.5212,50.5295,75921.0
2017-02-23 15:30:00,61.04,61.1,61.0,61.1,74133.0,50.5212,50.5708,50.4881,50.5708,74133.0
2017-02-23 15:40:00,61.1,61.1,61.0,61.03,102495.0,50.5708,50.5708,50.4881,50.5129,102495.0
2017-02-23 15:50:00,61.04,61.05,60.77,60.89,373372.0,50.5212,50.5295,50.2977,50.397,373372.0
2017-02-24 09:30:00,60.37,60.84,60.3,60.55,137294.0,49.9666,50.3556,49.9087,50.1156,137294.0
2017-02-24 09:40:00,60.62,60.68,60.17,60.25,59289.0,50.1736,50.2232,49.8011,49.8673,59289.0
2017-02-24 09:50:00,60.18,60.58,60.17,60.58,45431.0,49.8094,50.1405,49.8011,50.1405,45431.0
2017-02-24 10:00:00,60.64,60.66,60.37,60.5,57614.0,50.1901,50.2067,49.9666,50.0742,57614.0
2017-02-24 10:10:00,60.52,60.55,60.38,60.47,34264.0,50.0908,50.1156,49.9749,50.0494,34264.0
2017-02-24 10:20:00,60.49,60.74,60.49,60.72,58078.0,50.066,50.2729,50.066,50.2563,58078.0
2017-02-24 10:30:00,60.72,61.0,60.71,60.98,37093.0,50.2563,50.4881,50.2481,50.4715,37093.0
2017-02-24 10:40:00,60.98,61.18,60.92,60.96,39374.0,50.4715,50.6371,50.4219,50.455,39374.0
2017-02-24 10:50:00,60.97,61.21,60.96,61.19,25668.0,50.4632,50.6619,50.455,50.6453,25668.0
2017-02-24 11:00:00,61.2,61.34,61.16,61.16,49531.0,50.6536,50.7695,50.6205,50.6205,49531.0
2017-02-24 11:10:00,61.13,61.33,61.11,61.13,35318.0,50.5957,50.7612,50.5791,50.5957,35318.0
2017-02-24 11:20:00,61.12,61.19,60.98,61.09,19373.0,50.5874,50.6453,50.4715,50.5626,19373.0
2017-02-24 11:30:00,61.08,61.16,60.93,60.98,18325.0,50.5543,50.6205,50.4301,50.4715,18325.0
2017-02-24 11:40:00,60.95,60.96,60.87,60.9,20070.0,50.4467,50.455,50.3805,50.4053,20070.0
2017-02-24 11:50:00,60.92,61.03,60.9,61.02,22978.0,50.4219,50.5129,50.4053,50.5046,22978.0
2017-02-24 12:00:00,61.03,61.08,60.98,61.02,21572.0,50.5129,50.5543,50.4715,50.5046,21572.0
2017-02-24 12:10:00,61.02,61.08,60.9,60.9,18983.0,50.5046,50.5543,50.4053,50.4053,18983.0
2017-02-24 12:20:00,60.9,61.02,60.9,61.02,17273.0,50.4053,50.5046,50.4053,50.5046,17273.0
2017-02-24 12:30:00,61.0,61.05,60.93,60.93,18328.0,50.4881,50.5295,50.4301,50.4301,18328.0
2017-02-24 12:40:00,60.92,60.94,60.85,60.89,12635.0,50.4219,50.4384,50.3639,50.397,12635.0
2017-02-24 12:50:00,60.91,60.91,60.75,60.82,13641.0,50.4136,50.4136,50.2812,50.3391,13641.0
2017-02-24 13:00:00,60.81,60.83,60.69,60.74,31350.0,50.3308,50.3474,50.2315,50.2729,31350.0
2017-02-24 13:10:00,60.74,60.88,60.73,60.82,22734.0,50.2729,50.3888,50.2646,50.3391,22734.0
2017-02-24 13:20:00,60.82,60.85,60.77,60.82,19859.0,50.3391,50.3639,50.2977,50.3391,19859.0
2017-02-24 13:30:00,60.81,60.87,60.79,60.83,19698.0,50.3308,50.3805,50.3143,50.3474,19698.0
2017-02-24 13:40:00,60.83,60.9,60.78,60.82,26828.0,50.3474,50.4053,50.306,50.3391,26828.0
2017-02-24 13:50:00,60.81,60.91,60.78,60.9,49721.0,50.3308,50.4136,50.306,50.4053,49721.0
2017-02-24 14:00:00,60.88,60.89,60.74,60.8,69002.0,50.3888,50.397,50.2729,50.3225,69002.0
2017-02-24 14:10:00,60.8,60.89,60.76,60.89,39317.0,50.3225,50.397,50.2894,50.397,39317.0
2017-02-24 14:20:00,60.88,60.89,60.76,60.78,39979.0,50.3888,50.397,50.2894,50.306,39979.0
2017-02-24 14:30:00,60.78,60.78,60.64,60.71,43834.0,50.306,50.306,50.1901,50.2481,43834.0
2017-02-24 14:40:00,60.69,60.69,60.62,60.63,22542.0,50.2315,50.2315,50.1736,50.1818,22542.0
2017-02-24 14:50:00,60.64,60.69,60.62,60.65,23508.0,50.1901,50.2315,50.1736,50.1984,23508.0
2017-02-24 15:00:00,60.67,60.69,60.52,60.55,35719.0,50.2149,50.2315,50.0908,50.1156,35719.0
2017-02-24 15:10:00,60.54,60.66,60.5,60.61,39973.0,50.1073,50.2067,50.0742,50.1653,39973.0
2017-02-24 15:20:00,60.61,60.78,60.6,60.75,36379.0,50.1653,50.306,50.157,50.2812,36379.0
2017-02-24 15:30:00,60.76,60.87,60.74,60.81,63758.0,50.2894,50.3805,50.2729,50.3308,63758.0
2017-02-24 15:40:00,60.81,60.93,60.8,60.85,107728.0,50.3308,50.4301,50.3225,50.3639,107728.0
2017-02-24 15:50:00,60.84,60.88,60.71,60.82,226064.0,50.3556,50.3888,50.2481,50.3391,226064.0
2017-02-27 09:30:00,61.03,61.66,61.03,61.23,125990.0,50.5129,51.0343,50.5129,50.6784,125990.0
2017-02-27 09:40:00,61.22,61.65,61.22,61.55,48124.0,50.6702,51.0261,50.6702,50.9433,48124.0
2017-02-27 09:50:00,61.56,62.18,61.45,62.13,82331.0,50.9516,51.4647,50.8605,51.4233,82331.0
2017-02-27 10:00:00,62.07,62.38,61.85,62.38,75511.0,51.3737,51.6303,51.1916,51.6303,75511.0
2017-02-27 10:10:00,62.36,62.36,62.07,62.15,93937.0,51.6137,51.6137,51.3737,51.4399,93937.0
2017-02-27 10:20:00,62.19,62.88,62.11,62.72,80411.0,51.473,52.0441,51.4068,51.9117,80411.0
2017-02-27 10:30:00,62.72,62.97,62.66,62.86,70103.0,51.9117,52.1186,51.862,52.0275,70103.0
2017-02-27 10:40:00,62.87,62.99,62.74,62.93,49552.0,52.0358,52.1351,51.9282,52.0855,49552.0
2017-02-27 10:50:00,62.92,63.09,62.76,62.76,72842.0,52.0772,52.2179,51.9448,51.9448,72842.0
2017-02-27 11:00:00,62.82,63.0,62.73,62.82,46999.0,51.9944,52.1434,51.92,51.9944,46999.0
2017-02-27 11:10:00,62.82,63.12,62.8,63.11,20421.0,51.9944,52.2427,51.9779,52.2345,20421.0
2017-02-27 11:20:00,63.08,63.11,62.74,62.75,40314.0,52.2096,52.2345,51.9282,51.9365,40314.0
2017-02-27 11:30:00,62.76,62.82,62.66,62.66,15953.0,51.9448,51.9944,51.862,51.862,15953.0
2017-02-27 11:40:00,62.69,62.85,62.67,62.67,22615.0,51.8868,52.0193,51.8703,51.8703,22615.0
2017-02-27 11:50:00,62.67,62.8,62.66,62.77,14635.0,51.8703,51.9779,51.862,51.9531,14635.0
2017-02-27 12:00:00,62.76,62.86,62.7,62.78,14972.0,51.9448,52.0275,51.8951,51.9613,14972.0
2017-02-27 12:10:00,62.78,62.9,62.78,62.81,14025.0,51.9613,52.0607,51.9613,51.9862,14025.0
2017-02-27 12:20:00,62.8,62.8,62.7,62.77,15004.0,51.9779,51.9779,51.8951,51.9531,15004.0
2017-02-27 12:30:00,62.78,62.86,62.7,62.72,37222.0,51.9613,52.0275,51.8951,51.9117,37222.0
2017-02-27 12:40:00,62.72,62.78,62.68,62.71,17761.0,51.9117,51.9613,51.8786,51.9034,17761.0
2017-02-27 12:50:00,62.69,62.74,62.64,62.7,28359.0,51.8868,51.9282,51.8455,51.8951,28359.0
2017-02-27 13:00:00,62.69,62.82,62.68,62.79,25879.0,51.8868,51.9944,51.8786,51.9696,25879.0
2017-02-27 13:10:00,62.81,62.89,62.78,62.8,28884.0,51.9862,52.0524,51.9613,51.9779,28884.0
2017-02-27 13:20:00,62.78,62.84,62.67,62.67,16243.0,51.9613,52.011,51.8703,51.8703,16243.0
2017-02-27 13:30:00,62.68,62.8,62.63,62.74,32069.0,51.8786,51.9779,51.8372,51.9282,32069.0
2017-02-27 13:40:00,62.74,62.9,62.74,62.9,22072.0,51.9282,52.0607,51.9282,52.0607,22072.0
2017-02-27 13:50:00,62.88,62.91,62.83,62.91,31304.0,52.0441,52.0689,52.0027,52.0689,31304.0
2017-02-27 14:00:00,62.9,63.08,62.89,62.99,37293.0,52.0607,52.2096,52.0524,52.1351,37293.0
2017-02-27 14:10:00,63.0,63.03,62.93,63.0,76199.0,52.1434,52.1683,52.0855,52.1434,76199.0
2017-02-27 14:20:00,63.01,63.05,62.94,62.99,32088.0,52.1517,52.1848,52.0938,52.1351,32088.0
2017-02-27 14:30:00,63.01,63.05,62.94,62.94,23525.0,52.1517,52.1848,52.0938,52.0938,23525.0
2017-02-27 14:40:00,62.96,62.97,62.85,62.97,23427.0,52.1103,52.1186,52.0193,52.1186,23427.0
2017-02-27 14:50:00,62.96,62.97,62.86,62.88,30900.0,52.1103,52.1186,52.0275,52.0441,30900.0
2017-02-27 15:00:00,62.89,62.9,62.77,62.81,50379.0,52.0524,52.0607,51.9531,51.9862,50379.0
2017-02-27 15:10:00,62.82,62.84,62.73,62.79,45428.0,51.9944,52.011,51.92,51.9696,45428.0
2017-02-27 15:20:00,62.79,62.85,62.73,62.79,60252.0,51.9696,52.0193,51.92,51.9696,60252.0
2017-02-27 15:30:00,62.79,62.83,62.63,62.64,125000.0,51.9696,52.0027,51.8372,51.8455,125000.0
2017-02-27 15:40:00,62.63,62.65,62.49,62.5,135750.0,51.8372,51.8537,51.7213,51.7296,135750.0
2017-02-27 15:50:00,62.51,62.7,62.47,62.66,318008.0,51.7379,51.8951,51.7048,51.862,318008.0
2017-02-28 09:30:00,62.55,62.95,62.44,62.93,140034.0,51.771,52.102,51.6799,52.0855,140034.0
2017-02-28 09:40:00,62.97,63.11,62.59,62.74,75844.0,52.1186,52.2345,51.8041,51.9282,75844.0
2017-02-28 09:50:00,62.72,62.77,62.37,62.43,50105.0,51.9117,51.9531,51.622,51.6716,50105.0
2017-02-28 10:00:00,62.47,62.96,62.44,62.85,31417.0,51.7048,52.1103,51.6799,52.0193,31417.0
2017-02-28 10:10:00,62.88,62.91,62.75,62.85,28416.0,52.0441,52.0689,51.9365,52.0193,28416.0
2017-02-28 10:20:00,62.86,62.9,62.62,62.67,23635.0,52.0275,52.0607,51.8289,51.8703,23635.0
2017-02-28 10:30:00,62.69,62.79,62.49,62.53,22931.0,51.8868,51.9696,51.7213,51.7544,22931.0
2017-02-28 10:40:00,62.5,62.61,62.4,62.5,29756.0,51.7296,51.8206,51.6468,51.7296,29756.0
2017-02-28 10:50:00,62.48,62.87,62.42,62.83,21829.0,51.713,52.0358,51.6634,52.0027,21829.0
2017-02-28 11:00:00,62.85,62.86,62.73,62.76,28846.0,52.0193,52.0275,51.92,51.9448,28846.0
2017-02-28 11:10:00,62.76,62.77,62.65,62.7,27808.0,51.9448,51.9531,51.8537,51.8951,27808.0
2017-02-28 11:20:00,62.69,62.77,62.62,62.62,24031.0,51.8868,51.9531,51.8289,51.8289,24031.0
2017-02-28 11:30:00,62.65,62.69,62.58,62.69,16090.0,51.8537,51.8868,51.7958,51.8868,16090.0
2017-02-28 11:40:00,62.69,62.72,62.59,62.65,29448.0,51.8868,51.9117,51.8041,51.8537,29448.0
2017-02-28 11:50:00,62.64,62.74,62.63,62.71,22944.0,51.8455,51.9282,51.8372,51.9034,22944.0
2017-02-28 12:00:00,62.72,62.84,62.7,62.72,24951.0,51.9117,52.011,51.8951,51.9117,24951.0
2017-02-28 12:10:00,62.72,62.75,62.64,62.69,19244.0,51.9117,51.9365,51.8455,51.8868,19244.0
2017-02-28 12:20:00,62.69,62.69,62.47,62.52,26691.0,51.8868,51.8868,51.7048,51.7461,26691.0
2017-02-28 12:30:00,62.54,62.61,62.49,62.58,24341.0,51.7627,51.8206,51.7213,51.7958,24341.0
2017-02-28 12:40:00,62.59,62.62,62.44,62.6,63201.0,51.8041,51.8289,51.6799,51.8124,63201.0
2017-02-28 12:50:00,62.59,62.65,62.58,62.62,24165.0,51.8041,51.8537,51.7958,51.8289,24165.0
2017-02-28 13:00:00,62.62,62.87,62.61,62.87,40986.0,51.8289,52.0358,51.8206,52.0358,40986.0
2017-02-28 13:10:00,62.87,62.9,62.69,62.69,24343.0,52.0358,52.0607,51.8868,51.8868,24343.0
2017-02-28 13:20:00,62.71,62.75,62.68,62.71,25925.0,51.9034,51.9365,51.8786,51.9034,25925.0
2017-02-28 13:30:00,62.69,62.88,62.67,62.8,16919.0,51.8868,52.0441,51.8703,51.9779,16919.0
2017-02-28 13:40:00,62.8,62.86,62.72,62.77,14144.0,51.9779,52.0275,51.9117,51.9531,14144.0
2017-02-28 13:50:00,62.76,62.76,62.58,62.62,28266.0,51.9448,51.9448,51.7958,51.8289,28266.0
2017-02-28 14:00:00,62.61,62.62,62.4,62.41,44404.0,51.8206,51.8289,51.6468,51.6551,44404.0
2017-02-28 14:10:00,62.38,62.41,62.23,62.23,41172.0,51.6303,51.6551,51.5061,51.5061,41172.0
2017-02-28 14:20:00,62.23,62.34,62.23,62.34,30362.0,51.5061,51.5972,51.5061,51.5972,30362.0
2017-02-28 14:30:00,62.34,62.39,62.32,62.33,26266.0,51.5972,51.6385,51.5806,51.5889,26266.0
2017-02-28 14:40:00,62.33,62.48,62.33,62.48,28931.0,51.5889,51.713,51.5889,51.713,28931.0
2017-02-28 14:50:00,62.46,62.47,62.28,62.29,29003.0,51.6965,51.7048,51.5475,51.5558,29003.0
2017-02-28 15:00:00,62.29,62.3,62.2,62.28,38257.0,51.5558,51.5641,51.4813,51.5475,38257.0
2017-02-28 15:10:00,62.3,62.47,62.3,62.44,37379.0,51.5641,51.7048,51.5641,51.6799,37379.0
2017-02-28 15:20:00,62.44,62.52,62.4,62.5,35308.0,51.6799,51.7461,51.6468,51.7296,35308.0
2017-02-28 15:30:00,62.51,62.7,62.49,62.5,68366.0,51.7379,51.8951,51.7213,51.7296,68366.0
2017-02-28 15:40:00,62.5,62.73,62.49,62.67,92490.0,51.7296,51.92,51.7213,51.8703,92490.0
2017-02-28 15:50:00,62.68,62.7,62.55,62.58,235267.0,51.8786,51.8951,51.771,51.7958,235267.0
2017-03-01 09:30:00,64.25,64.67,64.14,64.4,160210.0,53.178,53.5256,53.087,53.3022,160210.0
2017-03-01 09:40:00,64.46,64.49,63.76,63.8,60340.0,53.3518,53.3767,52.7725,52.8056,60340.0
2017-03-01 09:50:00,63.82,64.2,63.72,64.2,53285.0,52.8221,53.1366,52.7393,53.1366,53285.0
2017-03-01 10:00:00,64.2,64.29,64.07,64.2,66070.0,53.1366,53.2111,53.029,53.1366,66070.0
2017-03-01 10:10:00,64.17,64.37,63.98,64.03,67493.0,53.1118,53.2773,52.9545,52.9959,67493.0
2017-03-01 10:20:00,64.01,64.23,64.0,64.09,33347.0,52.9794,53.1615,52.9711,53.0456,33347.0
2017-03-01 10:30:00,64.12,64.17,63.97,64.01,50958.0,53.0704,53.1118,52.9463,52.9794,50958.0
2017-03-01 10:40:00,64.01,64.08,63.92,64.06,40846.0,52.9794,53.0373,52.9049,53.0208,40846.0
2017-03-01 10:50:00,64.07,64.1,64.02,64.06,27913.0,53.029,53.0539,52.9877,53.0208,27913.0
2017-03-01 11:00:00,64.07,64.13,63.95,64.13,43013.0,53.029,53.0787,52.9297,53.0787,43013.0
2017-03-01 11:10:00,64.19,64.33,64.16,64.31,42945.0,53.1284,53.2442,53.1035,53.2277,42945.0
2017-03-01 11:20:00,64.28,64.32,64.19,64.21,24609.0,53.2028,53.236,53.1284,53.1449,24609.0
2017-03-01 11:30:00,64.26,64.28,64.02,64.02,26503.0,53.1863,53.2028,52.9877,52.9877,26503.0
2017-03-01 11:40:00,64.0,64.18,64.0,64.14,48768.0,52.9711,53.1201,52.9711,53.087,48768.0
2017-03-01 11:50:00,64.12,64.29,64.09,64.11,35288.0,53.0704,53.2111,53.0456,53.0621,35288.0
2017-03-01 12:00:00,64.12,64.35,64.04,64.32,37242.0,53.0704,53.2608,53.0042,53.236,37242.0
2017-03-01 12:10:00,64.32,64.45,64.29,64.34,32151.0,53.236,53.3435,53.2111,53.2525,32151.0
2017-03-01 12:20:00,64.33,64.4,64.28,64.4,29251.0,53.2442,53.3022,53.2028,53.3022,29251.0
2017-03-01 12:30:00,64.35,64.35,64.2,64.2,17903.0,53.2608,53.2608,53.1366,53.1366,17903.0
2017-03-01 12:40:00,64.22,64.3,64.17,64.24,39391.0,53.1532,53.2194,53.1118,53.1697,39391.0
2017-03-01 12:50:00,64.26,64.26,64.14,64.23,29543.0,53.1863,53.1863,53.087,53.1615,29543.0
2017-03-01 13:00:00,64.23,64.39,64.22,64.34,36258.0,53.1615,53.2939,53.1532,53.2525,36258.0
2017-03-01 13:10:00,64.33,64.36,64.24,64.28,29601.0,53.2442,53.2691,53.1697,53.2028,29601.0
2017-03-01 13:20:00,64.29,64.42,64.28,64.4,42372.0,53.2111,53.3187,53.2028,53.3022,42372.0
2017-03-01 13:30:00,64.4,64.43,64.35,64.36,42550.0,53.3022,53.327,53.2608,53.2691,42550.0
2017-03-01 13:40:00,64.36,64.55,64.36,64.55,53670.0,53.2691,53.4263,53.2691,53.4263,53670.0
2017-03-01 13:50:00,64.54,64.58,64.46,64.48,38090.0,53.418,53.4511,53.3518,53.3684,38090.0
2017-03-01 14:00:00,64.48,64.56,64.43,64.44,63313.0,53.3684,53.4346,53.327,53.3353,63313.0
2017-03-01 14:10:00,64.44,64.68,64.37,64.53,74942.0,53.3353,53.5339,53.2773,53.4098,74942.0
2017-03-01 14:20:00,64.52,64.58,64.44,64.45,50277.0,53.4015,53.4511,53.3353,53.3435,50277.0
2017-03-01 14:30:00,64.47,64.67,64.45,64.53,99297.0,53.3601,53.5256,53.3435,53.4098,99297.0
2017-03-01 14:40:00,64.53,64.54,64.16,64.39,113681.0,53.4098,53.418,53.1035,53.2939,113681.0
2017-03-01 14:50:00,64.39,64.55,64.38,64.47,48821.0,53.2939,53.4263,53.2856,53.3601,48821.0
2017-03-01 15:00:00,64.49,64.5,64.27,64.29,98480.0,53.3767,53.3849,53.1946,53.2111,98480.0
2017-03-01 15:10:00,64.29,64.41,64.29,64.32,81710.0,53.2111,53.3104,53.2111,53.236,81710.0
2017-03-01 15:20:00,64.33,64.34,64.21,64.23,84525.0,53.2442,53.2525,53.1449,53.1615,84525.0
2017-03-01 15:30:00,64.23,64.29,64.05,64.13,144222.0,53.1615,53.2111,53.0125,53.0787,144222.0
2017-03-01 15:40:00,64.13,64.19,64.06,64.14,197044.0,53.0787,53.1284,53.0208,53.087,197044.0
2017-03-01 15:50:00,64.14,64.15,63.95,64.0,264137.0,53.087,53.0952,52.9297,52.9711,264137.0
2017-03-02 09:30:00,63.85,63.95,63.32,63.47,93893.0,52.8469,52.9297,52.4083,52.5324,93893.0
2017-03-02 09:40:00,63.45,63.62,63.33,63.35,49274.0,52.5159,52.6566,52.4166,52.4331,49274.0
2017-03-02 09:50:00,63.36,63.59,63.24,63.59,84833.0,52.4414,52.6318,52.3421,52.6318,84833.0
2017-03-02 10:00:00,63.57,63.58,62.97,62.97,57830.0,52.6152,52.6235,52.1186,52.1186,57830.0
2017-03-02 10:10:00,62.99,63.07,62.74,63.07,121586.0,52.1351,52.2014,51.9282,52.2014,121586.0
2017-03-02 10:20:00,63.1,63.22,62.95,62.96,65623.0,52.2262,52.3255,52.102,52.1103,65623.0
2017-03-02 10:30:00,62.97,63.05,62.82,62.87,43346.0,52.1186,52.1848,51.9944,52.0358,43346.0
2017-03-02 10:40:00,62.86,63.01,62.8,62.97,53612.0,52.0275,52.1517,51.9779,52.1186,53612.0
2017-03-02 10:50:00,62.96,62.97,62.72,62.82,92483.0,52.1103,52.1186,51.9117,51.9944,92483.0
2017-03-02 11:00:00,62.82,62.89,62.75,62.8,40062.0,51.9944,52.0524,51.9365,51.9779,40062.0
2017-03-02 11:10:00,62.79,62.81,62.65,62.78,60021.0,51.9696,51.9862,51.8537,51.9613,60021.0
2017-03-02 11:20:00,62.76,62.89,62.72,62.82,42575.0,51.9448,52.0524,51.9117,51.9944,42575.0
2017-03-02 11:30:00,62.81,62.93,62.67,62.89,73336.0,51.9862,52.0855,51.8703,52.0524,73336.0
2017-03-02 11:40:00,62.9,63.19,62.9,63.17,40788.0,52.0607,52.3007,52.0607,52.2841,40788.0
2017-03-02 11:50:00,63.19,63.28,63.17,63.18,61093.0,52.3007,52.3752,52.2841,52.2924,61093.0
2017-03-02 12:00:00,63.17,63.18,63.03,63.11,31502.0,52.2841,52.2924,52.1683,52.2345,31502.0
2017-03-02 12:10:00,63.09,63.15,62.94,63.12,62422.0,52.2179,52.2676,52.0938,52.2427,62422.0
2017-03-02 12:20:00,63.12,63.14,63.03,63.13,26384.0,52.2427,52.2593,52.1683,52.251,26384.0
2017-03-02 12:30:00,63.13,63.17,63.06,63.11,33445.0,52.251,52.2841,52.1931,52.2345,33445.0
2017-03-02 12:40:00,63.11,63.14,63.01,63.06,34417.0,52.2345,52.2593,52.1517,52.1931,34417.0
2017-03-02 12:50:00,63.09,63.19,63.04,63.16,23535.0,52.2179,52.3007,52.1765,52.2759,23535.0
2017-03-02 13:00:00,63.15,63.2,63.01,63.07,33277.0,52.2676,52.309,52.1517,52.2014,33277.0
2017-03-02 13:10:00,63.07,63.07,62.91,62.99,34976.0,52.2014,52.2014,52.0689,52.1351,34976.0
2017-03-02 13:20:00,62.99,63.25,62.99,63.23,54324.0,52.1351,52.3503,52.1351,52.3338,54324.0
2017-03-02 13:30:00,63.22,63.23,63.09,63.12,25231.0,52.3255,52.3338,52.2179,52.2427,25231.0
2017-03-02 13:40:00,63.12,63.12,62.97,62.98,42716.0,52.2427,52.2427,52.1186,52.1269,42716.0
2017-03-02 13:50:00,62.99,63.12,62.98,63.07,42837.0,52.1351,52.2427,52.1269,52.2014,42837.0
2017-03-02 14:00:00,63.07,63.12,63.02,63.04,28653.0,52.2014,52.2427,52.16,52.1765,28653.0
2017-03-02 14:10:00,63.04,63.04,62.92,62.95,47445.0,52.1765,52.1765,52.0772,52.102,47445.0
2017-03-02 14:20:00,62.94,63.0,62.91,62.99,29121.0,52.0938,52.1434,52.0689,52.1351,29121.0
2017-03-02 14:30:00,63.0,63.09,62.97,63.08,32523.0,52.1434,52.2179,52.1186,52.2096,32523.0
2017-03-02 14:40:00,63.07,63.12,62.98,63.11,47748.0,52.2014,52.2427,52.1269,52.2345,47748.0
2017-03-02 14:50:00,63.1,63.1,63.02,63.06,35276.0,52.2262,52.2262,52.16,52.1931,35276.0
2017-03-02 15:00:00,63.06,63.08,63.03,63.04,28601.0,52.1931,52.2096,52.1683,52.1765,28601.0
2017-03-02 15:10:00,63.04,63.1,62.89,62.94,35483.0,52.1765,52.2262,52.0524,52.0938,35483.0
2017-03-02 15:20:00,62.93,63.0,62.84,62.84,32534.0,52.0855,52.1434,52.011,52.011,32534.0
2017-03-02 15:30:00,62.87,62.9,62.77,62.84,66524.0,52.0358,52.0607,51.9531,52.011,66524.0
2017-03-02 15:40:00,62.84,62.84,62.61,62.67,104773.0,52.011,52.011,51.8206,51.8703,104773.0
2017-03-02 15:50:00,62.68,62.71,62.59,62.61,202872.0,51.8786,51.9034,51.8041,51.8206,202872.0
2017-03-03 09:30:00,62.63,62.96,62.26,62.86,54640.0,51.8372,52.1103,51.5309,52.0275,54640.0
2017-03-03 09:40:00,62.81,62.96,62.61,62.7,24532.0,51.9862,52.1103,51.8206,51.8951,24532.0
2017-03-03 09:50:00,62.71,62.72,62.39,62.44,18919.0,51.9034,51.9117,51.6385,51.6799,18919.0
2017-03-03 10:00:00,62.43,62.7,62.36,62.67,18258.0,51.6716,51.8951,51.6137,51.8703,18258.0
2017-03-03 10:10:00,62.71,62.77,62.57,62.6,18424.0,51.9034,51.9531,51.7875,51.8124,18424.0
2017-03-03 10:20:00,62.6,62.63,62.39,62.47,28204.0,51.8124,51.8372,51.6385,51.7048,28204.0
2017-03-03 10:30:00,62.46,62.47,62.09,62.22,44523.0,51.6965,51.7048,51.3902,51.4978,44523.0
2017-03-03 10:40:00,62.27,62.57,62.25,62.39,46565.0,51.5392,51.7875,51.5227,51.6385,46565.0
2017-03-03 10:50:00,62.42,62.49,62.3,62.3,29022.0,51.6634,51.7213,51.5641,51.5641,29022.0
2017-03-03 11:00:00,62.28,62.29,62.13,62.19,26819.0,51.5475,51.5558,51.4233,51.473,26819.0
2017-03-03 11:10:00,62.2,62.26,62.13,62.15,42881.0,51.4813,51.5309,51.4233,51.4399,42881.0
2017-03-03 11:20:00,62.13,62.27,62.13,62.21,26956.0,51.4233,51.5392,51.4233,51.4896,26956.0
2017-03-03 11:30:00,62.22,62.54,62.18,62.54,61556.0,51.4978,51.7627,51.4647,51.7627,61556.0
2017-03-03 11:40:00,62.52,62.57,62.39,62.56,21395.0,51.7461,51.7875,51.6385,51.7792,21395.0
2017-03-03 11:50:00,62.55,62.64,62.53,62.54,48580.0,51.771,51.8455,51.7544,51.7627,48580.0
2017-03-03 12:00:00,62.53,62.53,62.41,62.41,24451.0,51.7544,51.7544,51.6551,51.6551,24451.0
2017-03-03 12:10:00,62.43,62.47,62.31,62.35,33768.0,51.6716,51.7048,51.5723,51.6054,33768.0
2017-03-03 12:20:00,62.36,62.47,62.33,62.45,15568.0,51.6137,51.7048,51.5889,51.6882,15568.0
2017-03-03 12:30:00,62.43,62.52,62.42,62.47,19409.0,51.6716,51.7461,51.6634,51.7048,19409.0
2017-03-03 12:40:00,62.45,62.55,62.42,62.5,22039.0,51.6882,51.771,51.6634,51.7296,22039.0
2017-03-03 12:50:00,62.48,62.54,62.46,62.52,17249.0,51.713,51.7627,51.6965,51.7461,17249.0
2017-03-03 13:00:00,62.51,62.61,62.39,62.55,37153.0,51.7379,51.8206,51.6385,51.771,37153.0
2017-03-03 13:10:00,62.52,62.55,62.35,62.36,28122.0,51.7461,51.771,51.6054,51.6137,28122.0
2017-03-03 13:20:00,62.38,62.51,62.32,62.49,28321.0,51.6303,51.7379,51.5806,51.7213,28321.0
2017-03-03 13:30:00,62.51,62.53,62.42,62.47,23279.0,51.7379,51.7544,51.6634,51.7048,23279.0
2017-03-03 13:40:00,62.49,62.59,62.48,62.5,42421.0,51.7213,51.8041,51.713,51.7296,42421.0
2017-03-03 13:50:00,62.51,62.52,62.34,62.37,26117.0,51.7379,51.7461,51.5972,51.622,26117.0
2017-03-03 14:00:00,62.37,62.65,62.36,62.61,41650.0,51.622,51.8537,51.6137,51.8206,41650.0
2017-03-03 14:10:00,62.6,62.68,62.55,62.58,40018.0,51.8124,51.8786,51.771,51.7958,40018.0
2017-03-03 14:20:00,62.58,62.73,62.58,62.59,72860.0,51.7958,51.92,51.7958,51.8041,72860.0
2017-03-03 14:30:00,62.61,62.84,62.59,62.76,55120.0,51.8206,52.011,51.8041,51.9448,55120.0
2017-03-03 14:40:00,62.76,62.76,62.62,62.66,50036.0,51.9448,51.9448,51.8289,51.862,50036.0
2017-03-03 14:50:00,62.67,62.68,62.55,62.56,67326.0,51.8703,51.8786,51.771,51.7792,67326.0
2017-03-03 15:00:00,62.55,62.59,62.52,62.53,92075.0,51.771,51.8041,51.7461,51.7544,92075.0
2017-03-03 15:10:00,62.53,62.57,62.48,62.5,45228.0,51.7544,51.7875,51.713,51.7296,45228.0
2017-03-03 15:20:00,62.51,62.63,62.49,62.59,70352.0,51.7379,51.8372,51.7213,51.8041,70352.0
2017-03-03 15:30:00,62.59,62.7,62.56,62.68,135362.0,51.8041,51.8951,51.7792,51.8786,135362.0
2017-03-03 15:40:00,62.67,62.67,62.49,62.53,139824.0,51.8703,51.8703,51.7213,51.7544,139824.0
2017-03-03 15:50:00,62.53,62.66,62.49,62.6,221867.0,51.7544,51.862,51.7213,51.8124,221867.0
2017-03-06 09:30:00,61.86,62.13,61.65,61.75,94274.0,51.1999,51.4233,51.0261,51.1088,94274.0
2017-03-06 09:40:00,61.72,62.1,61.65,62.07,54800.0,51.084,51.3985,51.0261,51.3737,54800.0
2017-03-06 09:50:00,62.06,62.33,62.01,62.1,49092.0,51.3654,51.5889,51.324,51.3985,49092.0
2017-03-06 10:00:00,62.05,62.45,62.01,62.41,56295.0,51.3571,51.6882,51.324,51.6551,56295.0
2017-03-06 10:10:00,62.41,62.5,62.25,62.26,42591.0,51.6551,51.7296,51.5227,51.5309,42591.0
2017-03-06 10:20:00,62.23,62.34,62.16,62.33,40904.0,51.5061,51.5972,51.4482,51.5889,40904.0
2017-03-06 10:30:00,62.34,62.42,62.11,62.21,44378.0,51.5972,51.6634,51.4068,51.4896,44378.0
2017-03-06 10:40:00,62.19,62.42,62.15,62.33,35454.0,51.473,51.6634,51.4399,51.5889,35454.0
2017-03-06 10:50:00,62.32,62.32,62.09,62.23,38486.0,51.5806,51.5806,51.3902,51.5061,38486.0
2017-03-06 11:00:00,62.28,62.28,62.11,62.13,37072.0,51.5475,51.5475,51.4068,51.4233,37072.0
2017-03-06 11:10:00,62.14,62.39,62.14,62.37,35135.0,51.4316,51.6385,51.4316,51.622,35135.0
2017-03-06 11:20:00,62.4,62.4,62.24,62.34,31528.0,51.6468,51.6468,51.5144,51.5972,31528.0
2017-03-06 11:30:00,62.36,62.55,62.36,62.44,49543.0,51.6137,51.771,51.6137,51.6799,49543.0
2017-03-06 11:40:00,62.4,62.43,62.3,62.35,21794.0,51.6468,51.6716,51.5641,51.6054,21794.0
2017-03-06 11:50:00,62.4,62.4,62.24,62.33,17236.0,51.6468,51.6468,51.5144,51.5889,17236.0
2017-03-06 12:00:00,62.32,62.39,62.24,62.31,35871.0,51.5806,51.6385,51.5144,51.5723,35871.0
2017-03-06 12:10:00,62.31,62.39,62.28,62.31,44038.0,51.5723,51.6385,51.5475,51.5723,44038.0
2017-03-06 12:20:00,62.31,62.31,62.21,62.3,29808.0,51.5723,51.5723,51.4896,51.5641,29808.0
2017-03-06 12:30:00,62.32,62.34,62.27,62.3,16915.0,51.5806,51.5972,51.5392,51.5641,16915.0
2017-03-06 12:40:00,62.3,62.46,62.27,62.34,56303.0,51.5641,51.6965,51.5392,51.5972,56303.0
2017-03-06 12:50:00,62.31,62.37,62.26,62.34,16539.0,51.5723,51.622,51.5309,51.5972,16539.0
2017-03-06 13:00:00,62.34,62.49,62.33,62.48,42158.0,51.5972,51.7213,51.5889,51.713,42158.0
2017-03-06 13:10:00,62.48,62.62,62.47,62.61,21012.0,51.713,51.8289,51.7048,51.8206,21012.0
2017-03-06 13:20:00,62.62,62.66,62.57,62.58,37833.0,51.8289,51.862,51.7875,51.7958,37833.0
2017-03-06 13:30:00,62.6,62.75,62.58,62.74,46969.0,51.8124,51.9365,51.7958,51.9282,46969.0
2017-03-06 13:40:00,62.72,62.72,62.58,62.64,26508.0,51.9117,51.9117,51.7958,51.8455,26508.0
2017-03-06 13:50:00,62.64,62.79,62.63,62.79,32380.0,51.8455,51.9696,51.8372,51.9696,32380.0
2017-03-06 14:00:00,62.78,62.85,62.76,62.78,43846.0,51.9613,52.0193,51.9448,51.9613,43846.0
2017-03-06 14:10:00,62.78,62.82,62.76,62.77,37492.0,51.9613,51.9944,51.9448,51.9531,37492.0
2017-03-06 14:20:00,62.76,62.77,62.7,62.73,38023.0,51.9448,51.9531,51.8951,51.92,38023.0
2017-03-06 14:30:00,62.72,62.74,62.65,62.7,51091.0,51.9117,51.9282,51.8537,51.8951,51091.0
2017-03-06 14:40:00,62.7,62.74,62.65,62.73,48995.0,51.8951,51.9282,51.8537,51.92,48995.0
2017-03-06 14:50:00,62.73,62.78,62.72,62.78,48549.0,51.92,51.9613,51.9117,51.9613,48549.0
2017-03-06 15:00:00,62.78,62.84,62.78,62.84,35166.0,51.9613,52.011,51.9613,52.011,35166.0
2017-03-06 15:10:00,62.84,62.96,62.84,62.96,46988.0,52.011,52.1103,52.011,52.1103,46988.0
2017-03-06 15:20:00,62.96,63.04,62.89,62.91,83974.0,52.1103,52.1765,52.0524,52.0689,83974.0
2017-03-06 15:30:00,62.89,62.94,62.84,62.92,74405.0,52.0524,52.0938,52.011,52.0772,74405.0
2017-03-06 15:40:00,62.92,62.98,62.88,62.89,113975.0,52.0772,52.1269,52.0441,52.0524,113975.0
2017-03-06 15:50:00,62.88,62.94,62.8,62.82,159617.0,52.0441,52.0938,51.9779,51.9944,159617.0
2017-03-07 09:30:00,62.78,63.11,62.6,62.65,74346.0,51.9613,52.2345,51.8124,51.8537,74346.0
2017-03-07 09:40:00,62.63,62.64,62.37,62.45,46131.0,51.8372,51.8455,51.622,51.6882,46131.0
2017-03-07 09:50:00,62.43,62.52,62.36,62.48,39401.0,51.6716,51.7461,51.6137,51.713,39401.0
2017-03-07 10:00:00,62.45,62.59,62.32,62.32,43491.0,51.6882,51.8041,51.5806,51.5806,43491.0
2017-03-07 10:10:00,62.34,62.4,62.16,62.32,34840.0,51.5972,51.6468,51.4482,51.5806,34840.0
2017-03-07 10:20:00,62.3,62.51,62.25,62.36,39498.0,51.5641,51.7379,51.5227,51.6137,39498.0
2017-03-07 10:30:00,62.37,62.5,62.3,62.3,29630.0,51.622,51.7296,51.5641,51.5641,29630.0
2017-03-07 10:40:00,62.3,62.37,62.12,62.12,33638.0,51.5641,51.622,51.4151,51.4151,33638.0
2017-03-07 10:50:00,62.14,62.2,62.08,62.09,53794.0,51.4316,51.4813,51.382,51.3902,53794.0
2017-03-07 11:00:00,62.09,62.13,61.96,62.04,51487.0,51.3902,51.4233,51.2826,51.3489,51487.0
2017-03-07 11:10:00,62.05,62.11,62.02,62.06,32482.0,51.3571,51.4068,51.3323,51.3654,32482.0
2017-03-07 11:20:00,62.06,62.12,61.96,61.96,44912.0,51.3654,51.4151,51.2826,51.2826,44912.0
2017-03-07 11:30:00,61.96,61.98,61.88,61.88,57162.0,51.2826,51.2992,51.2164,51.2164,57162.0
2017-03-07 11:40:00,61.9,61.95,61.86,61.93,21048.0,51.233,51.2744,51.1999,51.2578,21048.0
2017-03-07 11:50:00,61.93,62.02,61.92,61.95,31745.0,51.2578,51.3323,51.2495,51.2744,31745.0
2017-03-07 12:00:00,61.95,62.01,61.89,62.0,47486.0,51.2744,51.324,51.2247,51.3158,47486.0
2017-03-07 12:10:00,62.01,62.03,61.86,61.92,38938.0,51.324,51.3406,51.1999,51.2495,38938.0
2017-03-07 12:20:00,61.92,61.98,61.89,61.97,17309.0,51.2495,51.2992,51.2247,51.2909,17309.0
2017-03-07 12:30:00,61.97,62.08,61.9,62.07,32083.0,51.2909,51.382,51.233,51.3737,32083.0
2017-03-07 12:40:00,62.08,62.09,62.05,62.08,21322.0,51.382,51.3902,51.3571,51.382,21322.0
2017-03-07 12:50:00,62.09,62.18,62.08,62.15,22295.0,51.3902,51.4647,51.382,51.4399,22295.0
2017-03-07 13:00:00,62.15,62.16,62.06,62.08,23623.0,51.4399,51.4482,51.3654,51.382,23623.0
2017-03-07 13:10:00,62.07,62.08,61.87,61.88,124142.0,51.3737,51.382,51.2082,51.2164,124142.0
2017-03-07 13:20:00,61.89,61.9,61.74,61.75,36060.0,51.2247,51.233,51.1006,51.1088,36060.0
2017-03-07 13:30:00,61.75,61.77,61.62,61.62,31864.0,51.1088,51.1254,51.0012,51.0012,31864.0
2017-03-07 13:40:00,61.61,61.64,61.54,61.57,47897.0,50.993,51.0178,50.935,50.9599,47897.0
2017-03-07 13:50:00,61.57,61.57,61.43,61.44,36110.0,50.9599,50.9599,50.844,50.8523,36110.0
2017-03-07 14:00:00,61.44,61.55,61.42,61.54,34739.0,50.8523,50.9433,50.8357,50.935,34739.0
2017-03-07 14:10:00,61.54,61.66,61.54,61.57,38282.0,50.935,51.0343,50.935,50.9599,38282.0
2017-03-07 14:20:00,61.57,61.63,61.49,61.49,34288.0,50.9599,51.0095,50.8936,50.8936,34288.0
2017-03-07 14:30:00,61.49,61.5,61.39,61.44,35252.0,50.8936,50.9019,50.8109,50.8523,35252.0
2017-03-07 14:40:00,61.45,61.47,61.2,61.24,47286.0,50.8605,50.8771,50.6536,50.6867,47286.0
2017-03-07 14:50:00,61.24,61.31,61.23,61.24,58137.0,50.6867,50.7447,50.6784,50.6867,58137.0
2017-03-07 15:00:00,61.25,61.26,61.12,61.12,59958.0,50.695,50.7033,50.5874,50.5874,59958.0
2017-03-07 15:10:00,61.13,61.17,61.1,61.14,59162.0,50.5957,50.6288,50.5708,50.604,59162.0
2017-03-07 15:20:00,61.13,61.17,61.1,61.1,62093.0,50.5957,50.6288,50.5708,50.5708,62093.0
2017-03-07 15:30:00,61.11,61.18,61.05,61.09,98812.0,50.5791,50.6371,50.5295,50.5626,98812.0
2017-03-07 15:40:00,61.1,61.13,60.96,61.02,146496.0,50.5708,50.5957,50.455,50.5046,146496.0
2017-03-07 15:50:00,61.02,61.05,60.88,60.93,276687.0,50.5046,50.5295,50.3888,50.4301,276687.0
2017-03-08 09:30:00,60.97,61.44,60.94,61.23,74236.0,50.4632,50.8523,50.4384,50.6784,74236.0
2017-03-08 09:40:00,61.22,61.37,61.16,61.25,64092.0,50.6702,50.7943,50.6205,50.695,64092.0
2017-03-08 09:50:00,61.23,61.26,60.93,60.95,41519.0,50.6784,50.7033,50.4301,50.4467,41519.0
2017-03-08 10:00:00,60.95,60.99,60.74,60.83,47055.0,50.4467,50.4798,50.2729,50.3474,47055.0
2017-03-08 10:10:00,60.82,60.91,60.75,60.83,41453.0,50.3391,50.4136,50.2812,50.3474,41453.0
2017-03-08 10:20:00,60.83,61.16,60.83,61.07,56596.0,50.3474,50.6205,50.3474,50.546,56596.0
2017-03-08 10:30:00,61.07,61.15,60.9,60.92,141726.0,50.546,50.6122,50.4053,50.4219,141726.0
2017-03-08 10:40:00,60.92,60.93,60.78,60.78,57995.0,50.4219,50.4301,50.306,50.306,57995.0
2017-03-08 10:50:00,60.79,60.9,60.79,60.88,64128.0,50.3143,50.4053,50.3143,50.3888,64128.0
2017-03-08 11:00:00,60.89,60.89,60.7,60.72,56781.0,50.397,50.397,50.2398,50.2563,56781.0
2017-03-08 11:10:00,60.72,60.77,60.63,60.7,46349.0,50.2563,50.2977,50.1818,50.2398,46349.0
2017-03-08 11:20:00,60.68,60.78,60.63,60.74,32727.0,50.2232,50.306,50.1818,50.2729,32727.0
2017-03-08 11:30:00,60.76,60.76,60.61,60.66,23784.0,50.2894,50.2894,50.1653,50.2067,23784.0
2017-03-08 11:40:00,60.67,60.74,60.62,60.74,32476.0,50.2149,50.2729,50.1736,50.2729,32476.0
2017-03-08 11:50:00,60.75,60.96,60.75,60.93,21482.0,50.2812,50.455,50.2812,50.4301,21482.0
2017-03-08 12:00:00,60.91,60.92,60.79,60.88,22283.0,50.4136,50.4219,50.3143,50.3888,22283.0
2017-03-08 12:10:00,60.87,60.88,60.77,60.85,20905.0,50.3805,50.3888,50.2977,50.3639,20905.0
2017-03-08 12:20:00,60.85,60.88,60.77,60.78,15781.0,50.3639,50.3888,50.2977,50.306,15781.0
2017-03-08 12:30:00,60.78,60.81,60.7,60.73,18836.0,50.306,50.3308,50.2398,50.2646,18836.0
2017-03-08 12:40:00,60.75,60.91,60.75,60.83,19372.0,50.2812,50.4136,50.2812,50.3474,19372.0
2017-03-08 12:50:00,60.83,60.87,60.78,60.8,13407.0,50.3474,50.3805,50.306,50.3225,13407.0
2017-03-08 13:00:00,60.81,60.94,60.77,60.9,29258.0,50.3308,50.4384,50.2977,50.4053,29258.0
2017-03-08 13:10:00,60.88,61.07,60.88,61.03,23559.0,50.3888,50.546,50.3888,50.5129,23559.0
2017-03-08 13:20:00,61.04,61.13,61.02,61.03,33623.0,50.5212,50.5957,50.5046,50.5129,33623.0
2017-03-08 13:30:00,61.03,61.13,61.03,61.1,25721.0,50.5129,50.5957,50.5129,50.5708,25721.0
2017-03-08 13:40:00,61.12,61.13,61.03,61.03,24354.0,50.5874,50.5957,50.5129,50.5129,24354.0
2017-03-08 13:50:00,61.03,61.04,60.94,60.99,30141.0,50.5129,50.5212,50.4384,50.4798,30141.0
2017-03-08 14:00:00,61.0,61.1,60.94,60.97,40907.0,50.4881,50.5708,50.4384,50.4632,40907.0
2017-03-08 14:10:00,60.95,61.0,60.83,60.85,34931.0,50.4467,50.4881,50.3474,50.3639,34931.0
2017-03-08 14:20:00,60.85,60.87,60.74,60.79,28945.0,50.3639,50.3805,50.2729,50.3143,28945.0
2017-03-08 14:30:00,60.79,60.84,60.77,60.83,31196.0,50.3143,50.3556,50.2977,50.3474,31196.0
2017-03-08 14:40:00,60.84,60.86,60.79,60.81,29828.0,50.3556,50.3722,50.3143,50.3308,29828.0
2017-03-08 14:50:00,60.82,60.9,60.78,60.84,32819.0,50.3391,50.4053,50.306,50.3556,32819.0
2017-03-08 15:00:00,60.85,60.91,60.83,60.86,39999.0,50.3639,50.4136,50.3474,50.3722,39999.0
2017-03-08 15:10:00,60.88,60.95,60.84,60.95,47080.0,50.3888,50.4467,50.3556,50.4467,47080.0
2017-03-08 15:20:00,60.94,61.01,60.93,60.97,41494.0,50.4384,50.4964,50.4301,50.4632,41494.0
2017-03-08 15:30:00,60.96,61.02,60.9,60.99,156826.0,50.455,50.5046,50.4053,50.4798,156826.0
2017-03-08 15:40:00,60.99,61.06,60.95,61.01,119746.0,50.4798,50.5377,50.4467,50.4964,119746.0
2017-03-08 15:50:00,61.01,61.01,60.92,60.98,185884.0,50.4964,50.4964,50.4219,50.4715,185884.0
2017-03-09 09:30:00,60.54,60.6,60.01,60.38,92790.0,50.1073,50.157,49.6687,49.9749,92790.0
2017-03-09 09:40:00,60.42,61.0,60.36,60.92,55856.0,50.008,50.4881,49.9584,50.4219,55856.0
2017-03-09 09:50:00,60.91,61.02,60.64,60.67,40577.0,50.4136,50.5046,50.1901,50.2149,40577.0
2017-03-09 10:00:00,60.68,61.18,60.68,61.15,47362.0,50.2232,50.6371,50.2232,50.6122,47362.0
2017-03-09 10:10:00,61.15,61.23,60.92,61.03,72535.0,50.6122,50.6784,50.4219,50.5129,72535.0
2017-03-09 10:20:00,61.02,61.04,60.76,60.78,72752.0,50.5046,50.5212,50.2894,50.306,72752.0
2017-03-09 10:30:00,60.77,60.83,60.57,60.59,94988.0,50.2977,50.3474,50.1322,50.1487,94988.0
2017-03-09 10:40:00,60.58,60.8,60.52,60.73,90552.0,50.1405,50.3225,50.0908,50.2646,90552.0
2017-03-09 10:50:00,60.7,60.9,60.68,60.83,29341.0,50.2398,50.4053,50.2232,50.3474,29341.0
2017-03-09 11:00:00,60.85,60.91,60.79,60.79,23277.0,50.3639,50.4136,50.3143,50.3143,23277.0
2017-03-09 11:10:00,60.78,60.81,60.72,60.79,88837.0,50.306,50.3308,50.2563,50.3143,88837.0
2017-03-09 11:20:00,60.79,60.89,60.74,60.88,27718.0,50.3143,50.397,50.2729,50.3888,27718.0
2017-03-09 11:30:00,60.89,60.98,60.87,60.87,21300.0,50.397,50.4715,50.3805,50.3805,21300.0
2017-03-09 11:40:00,60.87,60.87,60.75,60.86,22044.0,50.3805,50.3805,50.2812,50.3722,22044.0
2017-03-09 11:50:00,60.86,60.94,60.7,60.76,35577.0,50.3722,50.4384,50.2398,50.2894,35577.0
2017-03-09 12:00:00,60.76,60.96,60.76,60.83,20495.0,50.2894,50.455,50.2894,50.3474,20495.0
2017-03-09 12:10:00,60.82,60.85,60.75,60.75,15580.0,50.3391,50.3639,50.2812,50.2812,15580.0
2017-03-09 12:20:00,60.74,60.77,60.62,60.65,21707.0,50.2729,50.2977,50.1736,50.1984,21707.0
2017-03-09 12:30:00,60.64,60.76,60.64,60.67,28052.0,50.1901,50.2894,50.1901,50.2149,28052.0
2017-03-09 12:40:00,60.69,60.78,60.65,60.76,51322.0,50.2315,50.306,50.1984,50.2894,51322.0
2017-03-09 12:50:00,60.79,60.88,60.73,60.87,37888.0,50.3143,50.3888,50.2646,50.3805,37888.0
2017-03-09 13:00:00,60.87,61.0,60.83,60.97,42236.0,50.3805,50.4881,50.3474,50.4632,42236.0
2017-03-09 13:10:00,60.96,60.96,60.84,60.89,15010.0,50.455,50.455,50.3556,50.397,15010.0
2017-03-09 13:20:00,60.9,60.9,60.71,60.74,23144.0,50.4053,50.4053,50.2481,50.2729,23144.0
2017-03-09 13:30:00,60.72,60.73,60.61,60.68,21227.0,50.2563,50.2646,50.1653,50.2232,21227.0
2017-03-09 13:40:00,60.69,60.74,60.61,60.62,17713.0,50.2315,50.2729,50.1653,50.1736,17713.0
2017-03-09 13:50:00,60.62,60.68,60.55,60.57,24062.0,50.1736,50.2232,50.1156,50.1322,24062.0
2017-03-09 14:00:00,60.58,60.6,60.42,60.45,40739.0,50.1405,50.157,50.008,50.0329,40739.0
2017-03-09 14:10:00,60.45,60.45,60.21,60.33,44719.0,50.0329,50.0329,49.8342,49.9335,44719.0
2017-03-09 14:20:00,60.34,60.39,60.29,60.37,22025.0,49.9418,49.9832,49.9004,49.9666,22025.0
2017-03-09 14:30:00,60.37,60.37,60.23,60.24,28327.0,49.9666,49.9666,49.8508,49.859,28327.0
2017-03-09 14:40:00,60.24,60.36,60.22,60.28,34189.0,49.859,49.9584,49.8425,49.8922,34189.0
2017-03-09 14:50:00,60.27,60.4,60.27,60.38,37127.0,49.8839,49.9915,49.8839,49.9749,37127.0
2017-03-09 15:00:00,60.37,60.53,60.37,60.53,31731.0,49.9666,50.0991,49.9666,50.0991,31731.0
2017-03-09 15:10:00,60.54,60.58,60.47,60.57,38837.0,50.1073,50.1405,50.0494,50.1322,38837.0
2017-03-09 15:20:00,60.57,60.57,60.42,60.55,40350.0,50.1322,50.1322,50.008,50.1156,40350.0
2017-03-09 15:30:00,60.55,60.69,60.5,60.61,65587.0,50.1156,50.2315,50.0742,50.1653,65587.0
2017-03-09 15:40:00,60.61,60.61,60.52,60.57,99804.0,50.1653,50.1653,50.0908,50.1322,99804.0
2017-03-09 15:50:00,60.57,60.59,60.52,60.55,161033.0,50.1322,50.1487,50.0908,50.1156,161033.0
2017-03-10 09:30:00,61.06,61.42,61.02,61.15,71234.0,50.5377,50.8357,50.5046,50.6122,71234.0
2017-03-10 09:40:00,61.12,61.14,60.79,60.92,208072.0,50.5874,50.604,50.3143,50.4219,208072.0
2017-03-10 09:50:00,60.9,61.38,60.89,61.27,29924.0,50.4053,50.8026,50.397,50.7115,29924.0
2017-03-10 10:00:00,61.29,61.3,60.97,61.05,29193.0,50.7281,50.7364,50.4632,50.5295,29193.0
2017-03-10 10:10:00,61.07,61.08,60.89,61.02,119086.0,50.546,50.5543,50.397,50.5046,119086.0
2017-03-10 10:20:00,61.04,61.08,60.83,60.92,64174.0,50.5212,50.5543,50.3474,50.4219,64174.0
2017-03-10 10:30:00,60.91,61.04,60.87,60.98,40361.0,50.4136,50.5212,50.3805,50.4715,40361.0
2017-03-10 10:40:00,60.97,60.98,60.85,60.85,22158.0,50.4632,50.4715,50.3639,50.3639,22158.0
2017-03-10 10:50:00,60.86,61.01,60.86,60.91,34005.0,50.3722,50.4964,50.3722,50.4136,34005.0
2017-03-10 11:00:00,60.9,60.95,60.69,60.76,85494.0,50.4053,50.4467,50.2315,50.2894,85494.0
2017-03-10 11:10:00,60.79,60.89,60.72,60.87,84153.0,50.3143,50.397,50.2563,50.3805,84153.0
2017-03-10 11:20:00,60.89,61.27,60.86,61.22,31185.0,50.397,50.7115,50.3722,50.6702,31185.0
2017-03-10 11:30:00,61.23,61.28,61.04,61.07,24606.0,50.6784,50.7198,50.5212,50.546,24606.0
2017-03-10 11:40:00,61.06,61.12,61.01,61.06,24866.0,50.5377,50.5874,50.4964,50.5377,24866.0
2017-03-10 11:50:00,61.07,61.17,61.04,61.09,181494.0,50.546,50.6288,50.5212,50.5626,181494.0
2017-03-10 12:00:00,61.1,61.1,60.92,61.0,28488.0,50.5708,50.5708,50.4219,50.4881,28488.0
2017-03-10 12:10:00,61.0,61.06,60.92,60.99,15731.0,50.4881,50.5377,50.4219,50.4798,15731.0
2017-03-10 12:20:00,60.98,61.0,60.92,60.96,13021.0,50.4715,50.4881,50.4219,50.455,13021.0
2017-03-10 12:30:00,60.98,60.98,60.75,60.83,20806.0,50.4715,50.4715,50.2812,50.3474,20806.0
2017-03-10 12:40:00,60.82,60.82,60.69,60.73,24809.0,50.3391,50.3391,50.2315,50.2646,24809.0
2017-03-10 12:50:00,60.74,60.74,60.59,60.69,15089.0,50.2729,50.2729,50.1487,50.2315,15089.0
2017-03-10 13:00:00,60.72,60.74,60.58,60.68,21839.0,50.2563,50.2729,50.1405,50.2232,21839.0
2017-03-10 13:10:00,60.69,60.76,60.59,60.6,42646.0,50.2315,50.2894,50.1487,50.157,42646.0
2017-03-10 13:20:00,60.61,60.67,60.6,60.64,19109.0,50.1653,50.2149,50.157,50.1901,19109.0
2017-03-10 13:30:00,60.65,60.68,60.55,60.59,25396.0,50.1984,50.2232,50.1156,50.1487,25396.0
2017-03-10 13:40:00,60.6,60.75,60.6,60.71,31466.0,50.157,50.2812,50.157,50.2481,31466.0
2017-03-10 13:50:00,60.71,60.73,60.64,60.65,40662.0,50.2481,50.2646,50.1901,50.1984,40662.0
2017-03-10 14:00:00,60.65,60.68,60.53,60.54,34395.0,50.1984,50.2232,50.0991,50.1073,34395.0
2017-03-10 14:10:00,60.53,60.62,60.48,60.56,52308.0,50.0991,50.1736,50.0577,50.1239,52308.0
2017-03-10 14:20:00,60.58,60.64,60.52,60.57,32736.0,50.1405,50.1901,50.0908,50.1322,32736.0
2017-03-10 14:30:00,60.58,60.73,60.55,60.69,25429.0,50.1405,50.2646,50.1156,50.2315,25429.0
2017-03-10 14:40:00,60.7,60.75,60.65,60.72,42855.0,50.2398,50.2812,50.1984,50.2563,42855.0
2017-03-10 14:50:00,60.74,60.75,60.62,60.63,24699.0,50.2729,50.2812,50.1736,50.1818,24699.0
2017-03-10 15:00:00,60.65,60.72,60.64,60.69,44069.0,50.1984,50.2563,50.1901,50.2315,44069.0
2017-03-10 15:10:00,60.68,60.69,60.61,60.61,39479.0,50.2232,50.2315,50.1653,50.1653,39479.0
2017-03-10 15:20:00,60.62,60.65,60.54,60.62,46637.0,50.1736,50.1984,50.1073,50.1736,46637.0
2017-03-10 15:30:00,60.61,60.64,60.55,60.56,52493.0,50.1653,50.1901,50.1156,50.1239,52493.0
2017-03-10 15:40:00,60.56,60.59,60.46,60.58,78455.0,50.1239,50.1487,50.0411,50.1405,78455.0
2017-03-10 15:50:00,60.57,60.63,60.51,60.61,130548.0,50.1322,50.1818,50.0825,50.1653,130548.0
2017-03-13 09:30:00,61.01,61.34,60.45,60.66,75131.0,50.4964,50.7695,50.0329,50.2067,75131.0
2017-03-13 09:40:00,60.66,61.15,60.62,61.09,54235.0,50.2067,50.6122,50.1736,50.5626,54235.0
2017-03-13 09:50:00,61.11,61.14,60.74,60.76,29995.0,50.5791,50.604,50.2729,50.2894,29995.0
2017-03-13 10:00:00,60.73,60.94,60.67,60.82,26998.0,50.2646,50.4384,50.2149,50.3391,26998.0
2017-03-13 10:10:00,60.83,61.06,60.82,60.97,17515.0,50.3474,50.5377,50.3391,50.4632,17515.0
2017-03-13 10:20:00,60.98,61.12,60.92,61.02,24733.0,50.4715,50.5874,50.4219,50.5046,24733.0
2017-03-13 10:30:00,61.04,61.2,61.0,61.05,16064.0,50.5212,50.6536,50.4881,50.5295,16064.0
2017-03-13 10:40:00,61.02,61.08,60.82,60.83,28206.0,50.5046,50.5543,50.3391,50.3474,28206.0
2017-03-13 10:50:00,60.83,60.92,60.7,60.78,24845.0,50.3474,50.4219,50.2398,50.306,24845.0
2017-03-13 11:00:00,60.78,60.82,60.69,60.69,37712.0,50.306,50.3391,50.2315,50.2315,37712.0
2017-03-13 11:10:00,60.7,60.76,60.53,60.75,39180.0,50.2398,50.2894,50.0991,50.2812,39180.0
2017-03-13 11:20:00,60.76,60.86,60.73,60.83,25773.0,50.2894,50.3722,50.2646,50.3474,25773.0
2017-03-13 11:30:00,60.81,61.0,60.8,60.97,29753.0,50.3308,50.4881,50.3225,50.4632,29753.0
2017-03-13 11:40:00,60.95,61.08,60.9,60.99,31876.0,50.4467,50.5543,50.4053,50.4798,31876.0
2017-03-13 11:50:00,60.97,61.03,60.86,60.99,24366.0,50.4632,50.5129,50.3722,50.4798,24366.0
2017-03-13 12:00:00,60.98,61.04,60.89,60.89,19173.0,50.4715,50.5212,50.397,50.397,19173.0
2017-03-13 12:10:00,60.89,60.9,60.73,60.78,21816.0,50.397,50.4053,50.2646,50.306,21816.0
2017-03-13 12:20:00,60.78,60.8,60.71,60.73,18094.0,50.306,50.3225,50.2481,50.2646,18094.0
2017-03-13 12:30:00,60.72,60.77,60.66,60.69,18992.0,50.2563,50.2977,50.2067,50.2315,18992.0
2017-03-13 12:40:00,60.66,60.75,60.62,60.7,15491.0,50.2067,50.2812,50.1736,50.2398,15491.0
2017-03-13 12:50:00,60.71,60.71,60.64,60.65,13393.0,50.2481,50.2481,50.1901,50.1984,13393.0
2017-03-13 13:00:00,60.64,60.73,60.62,60.62,20264.0,50.1901,50.2646,50.1736,50.1736,20264.0
2017-03-13 13:10:00,60.61,60.62,60.52,60.56,16513.0,50.1653,50.1736,50.0908,50.1239,16513.0
2017-03-13 13:20:00,60.55,60.64,60.55,60.6,21536.0,50.1156,50.1901,50.1156,50.157,21536.0
2017-03-13 13:30:00,60.58,60.58,60.46,60.5,30801.0,50.1405,50.1405,50.0411,50.0742,30801.0
2017-03-13 13:40:00,60.49,60.59,60.49,60.51,21553.0,50.066,50.1487,50.066,50.0825,21553.0
2017-03-13 13:50:00,60.52,60.57,60.49,60.54,20477.0,50.0908,50.1322,50.066,50.1073,20477.0
2017-03-13 14:00:00,60.54,60.56,60.47,60.47,50968.0,50.1073,50.1239,50.0494,50.0494,50968.0
2017-03-13 14:10:00,60.46,60.58,60.46,60.57,23832.0,50.0411,50.1405,50.0411,50.1322,23832.0
2017-03-13 14:20:00,60.57,60.74,60.57,60.69,47960.0,50.1322,50.2729,50.1322,50.2315,47960.0
2017-03-13 14:30:00,60.69,60.78,60.68,60.74,22583.0,50.2315,50.306,50.2232,50.2729,22583.0
2017-03-13 14:40:00,60.75,60.76,60.69,60.74,27708.0,50.2812,50.2894,50.2315,50.2729,27708.0
2017-03-13 14:50:00,60.73,60.74,60.66,60.68,27198.0,50.2646,50.2729,50.2067,50.2232,27198.0
2017-03-13 15:00:00,60.68,60.72,60.61,60.72,46184.0,50.2232,50.2563,50.1653,50.2563,46184.0
2017-03-13 15:10:00,60.73,60.85,60.72,60.84,49232.0,50.2646,50.3639,50.2563,50.3556,49232.0
2017-03-13 15:20:00,60.83,60.84,60.75,60.78,47509.0,50.3474,50.3556,50.2812,50.306,47509.0
2017-03-13 15:30:00,60.79,60.8,60.62,60.62,53637.0,50.3143,50.3225,50.1736,50.1736,53637.0
2017-03-13 15:40:00,60.62,60.72,60.61,60.7,95657.0,50.1736,50.2563,50.1653,50.2398,95657.0
2017-03-13 15:50:00,60.69,60.74,60.65,60.72,206640.0,50.2315,50.2729,50.1984,50.2563,206640.0
2017-03-14 09:30:00,60.32,60.46,60.01,60.46,77341.0,49.9253,50.0411,49.6687,50.0411,77341.0
2017-03-14 09:40:00,60.46,60.68,60.27,60.34,23835.0,50.0411,50.2232,49.8839,49.9418,23835.0
2017-03-14 09:50:00,60.38,60.38,60.13,60.16,30889.0,49.9749,49.9749,49.768,49.7928,30889.0
2017-03-14 10:00:00,60.17,60.23,60.03,60.18,28617.0,49.8011,49.8508,49.6852,49.8094,28617.0
2017-03-14 10:10:00,60.14,60.38,60.14,60.22,21865.0,49.7763,49.9749,49.7763,49.8425,21865.0
2017-03-14 10:20:00,60.19,60.32,60.16,60.26,18071.0,49.8177,49.9253,49.7928,49.8756,18071.0
2017-03-14 10:30:00,60.24,60.38,60.17,60.38,22467.0,49.859,49.9749,49.8011,49.9749,22467.0
2017-03-14 10:40:00,60.35,60.41,60.3,60.39,22728.0,49.9501,49.9997,49.9087,49.9832,22728.0
2017-03-14 10:50:00,60.42,60.65,60.31,60.65,43354.0,50.008,50.1984,49.917,50.1984,43354.0
2017-03-14 11:00:00,60.65,60.73,60.45,60.49,52813.0,50.1984,50.2646,50.0329,50.066,52813.0
2017-03-14 11:10:00,60.48,60.69,60.35,60.64,31412.0,50.0577,50.2315,49.9501,50.1901,31412.0
2017-03-14 11:20:00,60.66,60.74,60.54,60.54,26116.0,50.2067,50.2729,50.1073,50.1073,26116.0
2017-03-14 11:30:00,60.56,60.57,60.4,60.48,29906.0,50.1239,50.1322,49.9915,50.0577,29906.0
2017-03-14 11:40:00,60.47,60.55,60.37,60.37,29925.0,50.0494,50.1156,49.9666,49.9666,29925.0
2017-03-14 11:50:00,60.37,60.52,60.32,60.47,16460.0,49.9666,50.0908,49.9253,50.0494,16460.0
2017-03-14 12:00:00,60.48,60.53,60.3,60.3,29428.0,50.0577,50.0991,49.9087,49.9087,29428.0
2017-03-14 12:10:00,60.29,60.48,60.26,60.39,31400.0,49.9004,50.0577,49.8756,49.9832,31400.0
2017-03-14 12:20:00,60.36,60.48,60.34,60.46,17241.0,49.9584,50.0577,49.9418,50.0411,17241.0
2017-03-14 12:30:00,60.45,60.45,60.32,60.38,29593.0,50.0329,50.0329,49.9253,49.9749,29593.0
2017-03-14 12:40:00,60.36,60.43,60.36,60.41,12887.0,49.9584,50.0163,49.9584,49.9997,12887.0
2017-03-14 12:50:00,60.41,60.42,60.33,60.38,14098.0,49.9997,50.008,49.9335,49.9749,14098.0
2017-03-14 13:00:00,60.4,60.45,60.37,60.41,13693.0,49.9915,50.0329,49.9666,49.9997,13693.0
2017-03-14 13:10:00,60.39,60.51,60.39,60.43,21629.0,49.9832,50.0825,49.9832,50.0163,21629.0
2017-03-14 13:20:00,60.45,60.46,60.37,60.42,13338.0,50.0329,50.0411,49.9666,50.008,13338.0
2017-03-14 13:30:00,60.41,60.44,60.37,60.41,12014.0,49.9997,50.0246,49.9666,49.9997,12014.0
2017-03-14 13:40:00,60.42,60.42,60.29,60.36,10430.0,50.008,50.008,49.9004,49.9584,10430.0
2017-03-14 13:50:00,60.35,60.38,60.28,60.36,11784.0,49.9501,49.9749,49.8922,49.9584,11784.0
2017-03-14 14:00:00,60.36,60.38,60.3,60.3,17183.0,49.9584,49.9749,49.9087,49.9087,17183.0
2017-03-14 14:10:00,60.33,60.42,60.29,60.36,35662.0,49.9335,50.008,49.9004,49.9584,35662.0
2017-03-14 14:20:00,60.37,60.46,60.33,60.43,28928.0,49.9666,50.0411,49.9335,50.0163,28928.0
2017-03-14 14:30:00,60.44,60.6,60.43,60.57,24946.0,50.0246,50.157,50.0163,50.1322,24946.0
2017-03-14 14:40:00,60.58,60.65,60.54,60.57,37120.0,50.1405,50.1984,50.1073,50.1322,37120.0
2017-03-14 14:50:00,60.58,60.66,60.53,60.64,23361.0,50.1405,50.2067,50.0991,50.1901,23361.0
2017-03-14 15:00:00,60.62,60.69,60.6,60.64,18882.0,50.1736,50.2315,50.157,50.1901,18882.0
2017-03-14 15:10:00,60.64,60.75,60.64,60.75,20819.0,50.1901,50.2812,50.1901,50.2812,20819.0
2017-03-14 15:20:00,60.75,60.8,60.7,60.74,28334.0,50.2812,50.3225,50.2398,50.2729,28334.0
2017-03-14 15:30:00,60.74,60.88,60.7,60.8,46818.0,50.2729,50.3888,50.2398,50.3225,46818.0
2017-03-14 15:40:00,60.78,60.8,60.74,60.79,57458.0,50.306,50.3225,50.2729,50.3143,57458.0
2017-03-14 15:50:00,60.79,60.79,60.72,60.74,154074.0,50.3143,50.3143,50.2563,50.2729,154074.0
2017-03-15 09:30:00,61.25,61.68,61.25,61.67,98101.0,50.695,51.0509,50.695,51.0426,98101.0
2017-03-15 09:40:00,61.68,61.99,61.63,61.99,108112.0,51.0509,51.3075,51.0095,51.3075,108112.0
2017-03-15 09:50:00,61.98,62.0,61.77,61.79,54454.0,51.2992,51.3158,51.1254,51.1419,54454.0
2017-03-15 10:00:00,61.8,61.86,61.51,61.61,49005.0,51.1502,51.1999,50.9102,50.993,49005.0
2017-03-15 10:10:00,61.61,61.69,61.37,61.4,45203.0,50.993,51.0592,50.7943,50.8191,45203.0
2017-03-15 10:20:00,61.41,61.62,61.4,61.58,37317.0,50.8274,51.0012,50.8191,50.9681,37317.0
2017-03-15 10:30:00,61.62,61.78,61.62,61.68,25363.0,51.0012,51.1337,51.0012,51.0509,25363.0
2017-03-15 10:40:00,61.68,61.74,61.51,61.57,24524.0,51.0509,51.1006,50.9102,50.9599,24524.0
2017-03-15 10:50:00,61.59,61.66,61.53,61.58,25859.0,50.9764,51.0343,50.9267,50.9681,25859.0
2017-03-15 11:00:00,61.58,61.62,61.46,61.49,49330.0,50.9681,51.0012,50.8688,50.8936,49330.0
2017-03-15 11:10:00,61.49,61.61,61.47,61.61,25831.0,50.8936,50.993,50.8771,50.993,25831.0
2017-03-15 11:20:00,61.6,61.7,61.59,61.68,36706.0,50.9847,51.0674,50.9764,51.0509,36706.0
2017-03-15 11:30:00,61.66,61.75,61.62,61.69,34829.0,51.0343,51.1088,51.0012,51.0592,34829.0
2017-03-15 11:40:00,61.69,61.71,61.58,61.66,38290.0,51.0592,51.0757,50.9681,51.0343,38290.0
2017-03-15 11:50:00,61.64,61.76,61.63,61.76,31873.0,51.0178,51.1171,51.0095,51.1171,31873.0
2017-03-15 12:00:00,61.74,61.79,61.64,61.66,39380.0,51.1006,51.1419,51.0178,51.0343,39380.0
2017-03-15 12:10:00,61.67,61.74,61.57,61.66,99201.0,51.0426,51.1006,50.9599,51.0343,99201.0
2017-03-15 12:20:00,61.67,61.76,61.65,61.7,28292.0,51.0426,51.1171,51.0261,51.0674,28292.0
2017-03-15 12:30:00,61.72,61.74,61.55,61.62,52351.0,51.084,51.1006,50.9433,51.0012,52351.0
2017-03-15 12:40:00,61.62,61.73,61.62,61.72,39940.0,51.0012,51.0923,51.0012,51.084,39940.0
2017-03-15 12:50:00,61.72,61.74,61.66,61.73,28321.0,51.084,51.1006,51.0343,51.0923,28321.0
2017-03-15 13:00:00,61.72,61.78,61.7,61.76,27144.0,51.084,51.1337,51.0674,51.1171,27144.0
2017-03-15 13:10:00,61.76,61.86,61.69,61.69,35171.0,51.1171,51.1999,51.0592,51.0592,35171.0
2017-03-15 13:20:00,61.71,61.77,61.67,61.77,26314.0,51.0757,51.1254,51.0426,51.1254,26314.0
2017-03-15 13:30:00,61.77,61.81,61.71,61.8,55477.0,51.1254,51.1585,51.0757,51.1502,55477.0
2017-03-15 13:40:00,61.8,61.89,61.8,61.83,80189.0,51.1502,51.2247,51.1502,51.175,80189.0
2017-03-15 13:50:00,61.81,61.93,61.74,61.93,54940.0,51.1585,51.2578,51.1006,51.2578,54940.0
2017-03-15 14:00:00,61.93,62.49,61.84,62.29,263988.0,51.2578,51.7213,51.1833,51.5558,263988.0
2017-03-15 14:10:00,62.37,62.49,62.22,62.49,76682.0,51.622,51.7213,51.4978,51.7213,76682.0
2017-03-15 14:20:00,62.49,62.75,62.49,62.65,92208.0,51.7213,51.9365,51.7213,51.8537,92208.0
2017-03-15 14:30:00,62.65,62.72,62.54,62.64,75383.0,51.8537,51.9117,51.7627,51.8455,75383.0
2017-03-15 14:40:00,62.63,63.06,62.63,63.04,141552.0,51.8372,52.1931,51.8372,52.1765,141552.0
2017-03-15 14:50:00,63.04,63.33,62.93,63.28,122125.0,52.1765,52.4166,52.0855,52.3752,122125.0
2017-03-15 15:00:00,63.29,63.33,63.17,63.33,86366.0,52.3834,52.4166,52.2841,52.4166,86366.0
2017-03-15 15:10:00,63.34,63.5,63.24,63.38,106662.0,52.4248,52.5573,52.3421,52.4579,106662.0
2017-03-15 15:20:00,63.39,63.48,63.31,63.46,86099.0,52.4662,52.5407,52.4,52.5242,86099.0
2017-03-15 15:30:00,63.45,63.59,63.41,63.45,136952.0,52.5159,52.6318,52.4828,52.5159,136952.0
2017-03-15 15:40:00,63.45,63.46,63.26,63.28,168098.0,52.5159,52.5242,52.3586,52.3752,168098.0
2017-03-15 15:50:00,63.27,63.54,63.27,63.46,509523.0,52.3669,52.5904,52.3669,52.5242,509523.0
2017-03-16 09:30:00,65.67,65.96,65.11,65.59,496193.0,54.3533,54.5933,53.8898,54.2871,496193.0
2017-03-16 09:40:00,65.59,65.96,65.13,65.18,309158.0,54.2871,54.5933,53.9064,53.9478,309158.0
2017-03-16 09:50:00,65.18,65.2,64.71,65.02,244051.0,53.9478,53.9643,53.5587,53.8153,244051.0
2017-03-16 10:00:00,65.01,65.35,64.88,64.94,208081.0,53.807,54.0885,53.6994,53.7491,208081.0
2017-03-16 10:10:00,64.93,65.2,64.84,65.15,177160.0,53.7408,53.9643,53.6663,53.9229,177160.0
2017-03-16 10:20:00,65.1,65.74,65.09,65.72,168995.0,53.8815,54.4112,53.8733,54.3947,168995.0
2017-03-16 10:30:00,65.74,65.85,65.53,65.74,133842.0,54.4112,54.5023,54.2374,54.4112,133842.0
2017-03-16 10:40:00,65.73,65.85,65.57,65.77,135511.0,54.403,54.5023,54.2705,54.4361,135511.0
2017-03-16 10:50:00,65.78,65.8,65.39,65.53,85556.0,54.4444,54.4609,54.1216,54.2374,85556.0
2017-03-16 11:00:00,65.53,65.73,65.4,65.73,99852.0,54.2374,54.403,54.1298,54.403,99852.0
2017-03-16 11:10:00,65.73,66.0,65.69,65.9,156802.0,54.403,54.6264,54.3699,54.5437,156802.0
2017-03-16 11:20:00,65.89,65.96,65.54,65.54,94797.0,54.5354,54.5933,54.2457,54.2457,94797.0
2017-03-16 11:30:00,65.52,65.74,65.49,65.56,89888.0,54.2292,54.4112,54.2043,54.2623,89888.0
2017-03-16 11:40:00,65.56,65.67,65.48,65.5,67857.0,54.2623,54.3533,54.1961,54.2126,67857.0
2017-03-16 11:50:00,65.51,65.55,65.39,65.5,77060.0,54.2209,54.254,54.1216,54.2126,77060.0
2017-03-16 12:00:00,65.48,65.48,65.18,65.29,62806.0,54.1961,54.1961,53.9478,54.0388,62806.0
2017-03-16 12:10:00,65.28,65.34,65.11,65.33,68138.0,54.0305,54.0802,53.8898,54.0719,68138.0
2017-03-16 12:20:00,65.33,65.38,65.25,65.32,46698.0,54.0719,54.1133,54.0057,54.0636,46698.0
2017-03-16 12:30:00,65.32,65.33,65.12,65.26,49449.0,54.0636,54.0719,53.8981,54.014,49449.0
2017-03-16 12:40:00,65.26,65.35,65.23,65.31,49350.0,54.014,54.0885,53.9891,54.0553,49350.0
2017-03-16 12:50:00,65.3,65.37,65.24,65.36,48910.0,54.0471,54.105,53.9974,54.0967,48910.0
2017-03-16 13:00:00,65.36,65.36,65.16,65.17,42320.0,54.0967,54.0967,53.9312,53.9395,42320.0
2017-03-16 13:10:00,65.15,65.3,65.12,65.21,55795.0,53.9229,54.0471,53.8981,53.9726,55795.0
2017-03-16 13:20:00,65.21,65.21,65.08,65.14,26754.0,53.9726,53.9726,53.865,53.9146,26754.0
2017-03-16 13:30:00,65.13,65.26,65.11,65.26,43399.0,53.9064,54.014,53.8898,54.014,43399.0
2017-03-16 13:40:00,65.26,65.38,65.21,65.32,47687.0,54.014,54.1133,53.9726,54.0636,47687.0
2017-03-16 13:50:00,65.3,65.41,65.28,65.36,58118.0,54.0471,54.1381,54.0305,54.0967,58118.0
2017-03-16 14:00:00,65.35,65.38,65.26,65.27,51295.0,54.0885,54.1133,54.014,54.0222,51295.0
2017-03-16 14:10:00,65.26,65.31,65.18,65.2,56793.0,54.014,54.0553,53.9478,53.9643,56793.0
2017-03-16 14:20:00,65.2,65.21,65.01,65.02,61336.0,53.9643,53.9726,53.807,53.8153,61336.0
2017-03-16 14:30:00,65.0,65.02,64.88,65.01,71899.0,53.7988,53.8153,53.6994,53.807,71899.0
2017-03-16 14:40:00,65.0,65.06,64.93,64.93,53487.0,53.7988,53.8484,53.7408,53.7408,53487.0
2017-03-16 14:50:00,64.94,65.02,64.9,64.94,51613.0,53.7491,53.8153,53.716,53.7491,51613.0
2017-03-16 15:00:00,64.95,64.95,64.84,64.91,90410.0,53.7574,53.7574,53.6663,53.7243,90410.0
2017-03-16 15:10:00,64.9,64.95,64.74,64.75,109954.0,53.716,53.7574,53.5836,53.5919,109954.0
2017-03-16 15:20:00,64.75,64.75,64.49,64.59,144545.0,53.5919,53.5919,53.3767,53.4594,144545.0
2017-03-16 15:30:00,64.59,64.71,64.53,64.68,134512.0,53.4594,53.5587,53.4098,53.5339,134512.0
2017-03-16 15:40:00,64.68,64.71,64.57,64.63,187235.0,53.5339,53.5587,53.4429,53.4925,187235.0
2017-03-16 15:50:00,64.64,64.67,64.55,64.6,252779.0,53.5008,53.5256,53.4263,53.4677,252779.0
2017-03-17 09:30:00,64.82,65.5,64.78,65.5,450707.0,53.6498,54.2126,53.6167,54.2126,450707.0
2017-03-17 09:40:00,65.47,65.62,65.16,65.32,88846.0,54.1878,54.3119,53.9312,54.0636,88846.0
2017-03-17 09:50:00,65.33,65.5,65.09,65.5,55614.0,54.0719,54.2126,53.8733,54.2126,55614.0
2017-03-17 10:00:00,65.49,65.74,65.35,65.65,86418.0,54.2043,54.4112,54.0885,54.3368,86418.0
2017-03-17 10:10:00,65.64,65.83,65.61,65.78,46885.0,54.3285,54.4857,54.3037,54.4444,46885.0
2017-03-17 10:20:00,65.75,65.76,65.22,65.51,94330.0,54.4195,54.4278,53.9809,54.2209,94330.0
2017-03-17 10:30:00,65.53,65.54,65.42,65.45,35731.0,54.2374,54.2457,54.1464,54.1712,35731.0
2017-03-17 10:40:00,65.43,65.48,65.16,65.17,54099.0,54.1547,54.1961,53.9312,53.9395,54099.0
2017-03-17 10:50:00,65.17,65.25,65.12,65.15,57629.0,53.9395,54.0057,53.8981,53.9229,57629.0
2017-03-17 11:00:00,65.16,65.22,65.08,65.2,66930.0,53.9312,53.9809,53.865,53.9643,66930.0
2017-03-17 11:10:00,65.19,65.29,65.1,65.13,45088.0,53.956,54.0388,53.8815,53.9064,45088.0
2017-03-17 11:20:00,65.14,65.29,65.13,65.2,36227.0,53.9146,54.0388,53.9064,53.9643,36227.0
2017-03-17 11:30:00,65.18,65.21,65.01,65.12,65759.0,53.9478,53.9726,53.807,53.8981,65759.0
2017-03-17 11:40:00,65.11,65.25,65.11,65.2,29620.0,53.8898,54.0057,53.8898,53.9643,29620.0
2017-03-17 11:50:00,65.19,65.19,65.03,65.07,31314.0,53.956,53.956,53.8236,53.8567,31314.0
2017-03-17 12:00:00,65.07,65.11,65.02,65.06,31655.0,53.8567,53.8898,53.8153,53.8484,31655.0
2017-03-17 12:10:00,65.07,65.07,64.95,64.96,40236.0,53.8567,53.8567,53.7574,53.7657,40236.0
2017-03-17 12:20:00,64.97,65.0,64.9,64.93,20657.0,53.7739,53.7988,53.716,53.7408,20657.0
2017-03-17 12:30:00,64.93,64.97,64.87,64.9,39007.0,53.7408,53.7739,53.6912,53.716,39007.0
2017-03-17 12:40:00,64.88,65.02,64.88,64.94,21444.0,53.6994,53.8153,53.6994,53.7491,21444.0
2017-03-17 12:50:00,64.93,65.0,64.89,64.93,18493.0,53.7408,53.7988,53.7077,53.7408,18493.0
2017-03-17 13:00:00,64.91,64.97,64.88,64.91,15865.0,53.7243,53.7739,53.6994,53.7243,15865.0
2017-03-17 13:10:00,64.9,64.95,64.84,64.91,21891.0,53.716,53.7574,53.6663,53.7243,21891.0
2017-03-17 13:20:00,64.89,65.0,64.89,64.97,12979.0,53.7077,53.7988,53.7077,53.7739,12979.0
2017-03-17 13:30:00,64.97,65.0,64.95,64.97,15058.0,53.7739,53.7988,53.7574,53.7739,15058.0
2017-03-17 13:40:00,64.98,64.98,64.82,64.87,25151.0,53.7822,53.7822,53.6498,53.6912,25151.0
2017-03-17 13:50:00,64.86,64.92,64.82,64.88,24436.0,53.6829,53.7326,53.6498,53.6994,24436.0
2017-03-17 14:00:00,64.88,64.93,64.85,64.92,26786.0,53.6994,53.7408,53.6746,53.7326,26786.0
2017-03-17 14:10:00,64.91,64.99,64.9,64.92,25016.0,53.7243,53.7905,53.716,53.7326,25016.0
2017-03-17 14:20:00,64.92,64.92,64.84,64.89,31351.0,53.7326,53.7326,53.6663,53.7077,31351.0
2017-03-17 14:30:00,64.89,64.92,64.77,64.79,44321.0,53.7077,53.7326,53.6084,53.625,44321.0
2017-03-17 14:40:00,64.78,64.89,64.73,64.75,43320.0,53.6167,53.7077,53.5753,53.5919,43320.0
2017-03-17 14:50:00,64.75,64.75,64.59,64.62,48893.0,53.5919,53.5919,53.4594,53.4843,48893.0
2017-03-17 15:00:00,64.62,64.65,64.58,64.59,51210.0,53.4843,53.5091,53.4511,53.4594,51210.0
2017-03-17 15:10:00,64.59,64.59,64.46,64.51,61609.0,53.4594,53.4594,53.3518,53.3932,61609.0
2017-03-17 15:20:00,64.51,64.51,64.43,64.48,62985.0,53.3932,53.3932,53.327,53.3684,62985.0
2017-03-17 15:30:00,64.49,64.57,64.39,64.56,100103.0,53.3767,53.4429,53.2939,53.4346,100103.0
2017-03-17 15:40:00,64.56,64.77,64.54,64.65,202513.0,53.4346,53.6084,53.418,53.5091,202513.0
2017-03-17 15:50:00,64.65,64.76,64.52,64.67,497298.0,53.5091,53.6001,53.4015,53.5256,497298.0
2017-03-20 09:30:00,64.58,64.58,63.83,63.88,108074.0,53.4511,53.4511,52.8304,52.8718,108074.0
2017-03-20 09:40:00,63.89,64.2,63.89,63.98,45705.0,52.8801,53.1366,52.8801,52.9545,45705.0
2017-03-20 09:50:00,64.01,64.15,63.88,63.9,48343.0,52.9794,53.0952,52.8718,52.8883,48343.0
2017-03-20 10:00:00,63.89,64.04,63.87,63.97,38139.0,52.8801,53.0042,52.8635,52.9463,38139.0
2017-03-20 10:10:00,63.99,64.43,63.97,64.4,43743.0,52.9628,53.327,52.9463,53.3022,43743.0
2017-03-20 10:20:00,64.41,64.52,64.32,64.4,40853.0,53.3104,53.4015,53.236,53.3022,40853.0
2017-03-20 10:30:00,64.41,64.41,64.18,64.26,31618.0,53.3104,53.3104,53.1201,53.1863,31618.0
2017-03-20 10:40:00,64.25,64.44,64.23,64.41,26078.0,53.178,53.3353,53.1615,53.3104,26078.0
2017-03-20 10:50:00,64.41,64.56,64.37,64.45,28276.0,53.3104,53.4346,53.2773,53.3435,28276.0
2017-03-20 11:00:00,64.46,64.48,64.36,64.42,27887.0,53.3518,53.3684,53.2691,53.3187,27887.0
2017-03-20 11:10:00,64.41,64.42,64.21,64.24,28734.0,53.3104,53.3187,53.1449,53.1697,28734.0
2017-03-20 11:20:00,64.22,64.28,64.12,64.23,29277.0,53.1532,53.2028,53.0704,53.1615,29277.0
2017-03-20 11:30:00,64.22,64.22,64.1,64.19,27201.0,53.1532,53.1532,53.0539,53.1284,27201.0
2017-03-20 11:40:00,64.2,64.3,64.14,64.23,24513.0,53.1366,53.2194,53.087,53.1615,24513.0
2017-03-20 11:50:00,64.22,64.34,64.21,64.3,29459.0,53.1532,53.2525,53.1449,53.2194,29459.0
2017-03-20 12:00:00,64.29,64.29,64.1,64.14,18898.0,53.2111,53.2111,53.0539,53.087,18898.0
2017-03-20 12:10:00,64.16,64.21,64.06,64.11,19095.0,53.1035,53.1449,53.0208,53.0621,19095.0
2017-03-20 12:20:00,64.11,64.34,64.06,64.31,34678.0,53.0621,53.2525,53.0208,53.2277,34678.0
2017-03-20 12:30:00,64.28,64.32,64.22,64.3,23898.0,53.2028,53.236,53.1532,53.2194,23898.0
2017-03-20 12:40:00,64.32,64.44,64.29,64.32,23527.0,53.236,53.3353,53.2111,53.236,23527.0
2017-03-20 12:50:00,64.32,64.33,64.21,64.26,20494.0,53.236,53.2442,53.1449,53.1863,20494.0
2017-03-20 13:00:00,64.26,64.29,64.23,64.27,23104.0,53.1863,53.2111,53.1615,53.1946,23104.0
2017-03-20 13:10:00,64.24,64.43,64.24,64.43,17293.0,53.1697,53.327,53.1697,53.327,17293.0
2017-03-20 13:20:00,64.42,64.43,64.35,64.4,19652.0,53.3187,53.327,53.2608,53.3022,19652.0
2017-03-20 13:30:00,64.4,64.43,64.27,64.27,16798.0,53.3022,53.327,53.1946,53.1946,16798.0
2017-03-20 13:40:00,64.26,64.26,64.1,64.19,25867.0,53.1863,53.1863,53.0539,53.1284,25867.0
2017-03-20 13:50:00,64.16,64.3,64.15,64.3,20434.0,53.1035,53.2194,53.0952,53.2194,20434.0
2017-03-20 14:00:00,64.3,64.32,64.25,64.32,19724.0,53.2194,53.236,53.178,53.236,19724.0
2017-03-20 14:10:00,64.33,64.36,64.31,64.32,23506.0,53.2442,53.2691,53.2277,53.236,23506.0
2017-03-20 14:20:00,64.31,64.38,64.31,64.38,48954.0,53.2277,53.2856,53.2277,53.2856,48954.0
2017-03-20 14:30:00,64.38,64.4,64.22,64.28,31446.0,53.2856,53.3022,53.1532,53.2028,31446.0
2017-03-20 14:40:00,64.28,64.33,64.24,64.24,24632.0,53.2028,53.2442,53.1697,53.1697,24632.0
2017-03-20 14:50:00,64.23,64.28,64.21,64.24,28612.0,53.1615,53.2028,53.1449,53.1697,28612.0
2017-03-20 15:00:00,64.25,64.38,64.2,64.37,35343.0,53.178,53.2856,53.1366,53.2773,35343.0
2017-03-20 15:10:00,64.38,64.5,64.38,64.46,33977.0,53.2856,53.3849,53.2856,53.3518,33977.0
2017-03-20 15:20:00,64.47,64.55,64.39,64.55,50387.0,53.3601,53.4263,53.2939,53.4263,50387.0
2017-03-20 15:30:00,64.54,64.64,64.52,64.63,54926.0,53.418,53.5008,53.4015,53.4925,54926.0
2017-03-20 15:40:00,64.64,64.74,64.61,64.67,92665.0,53.5008,53.5836,53.476,53.5256,92665.0
2017-03-20 15:50:00,64.68,64.71,64.48,64.5,152015.0,53.5339,53.5587,53.3684,53.3849,152015.0
2017-03-21 09:30:00,64.67,64.88,64.37,64.44,65012.0,53.5256,53.6994,53.2773,53.3353,65012.0
2017-03-21 09:40:00,64.44,64.45,64.05,64.11,45656.0,53.3353,53.3435,53.0125,53.0621,45656.0
2017-03-21 09:50:00,64.09,64.17,64.0,64.0,29934.0,53.0456,53.1118,52.9711,52.9711,29934.0
2017-03-21 10:00:00,64.0,64.07,63.68,63.7,81742.0,52.9711,53.029,52.7062,52.7228,81742.0
2017-03-21 10:10:00,63.66,63.68,63.41,63.55,75788.0,52.6897,52.7062,52.4828,52.5986,75788.0
2017-03-21 10:20:00,63.56,63.7,63.35,63.35,57836.0,52.6069,52.7228,52.4331,52.4331,57836.0
2017-03-21 10:30:00,63.34,63.39,63.13,63.19,54603.0,52.4248,52.4662,52.251,52.3007,54603.0
2017-03-21 10:40:00,63.2,63.27,62.96,62.99,53206.0,52.309,52.3669,52.1103,52.1351,53206.0
2017-03-21 10:50:00,62.99,63.06,62.52,62.53,111687.0,52.1351,52.1931,51.7461,51.7544,111687.0
2017-03-21 11:00:00,62.53,62.75,62.41,62.58,94831.0,51.7544,51.9365,51.6551,51.7958,94831.0
2017-03-21 11:10:00,62.61,62.72,62.22,62.25,65867.0,51.8206,51.9117,51.4978,51.5227,65867.0
2017-03-21 11:20:00,62.24,62.44,62.17,62.41,43885.0,51.5144,51.6799,51.4565,51.6551,43885.0
2017-03-21 11:30:00,62.39,62.45,62.11,62.14,43366.0,51.6385,51.6882,51.4068,51.4316,43366.0
2017-03-21 11:40:00,62.14,62.5,62.01,62.49,38803.0,51.4316,51.7296,51.324,51.7213,38803.0
2017-03-21 11:50:00,62.5,62.7,62.47,62.7,43835.0,51.7296,51.8951,51.7048,51.8951,43835.0
2017-03-21 12:00:00,62.69,62.83,62.61,62.8,40157.0,51.8868,52.0027,51.8206,51.9779,40157.0
2017-03-21 12:10:00,62.8,62.85,62.61,62.64,29247.0,51.9779,52.0193,51.8206,51.8455,29247.0
2017-03-21 12:20:00,62.65,62.68,62.4,62.57,17494.0,51.8537,51.8786,51.6468,51.7875,17494.0
2017-03-21 12:30:00,62.57,62.64,62.46,62.49,23606.0,51.7875,51.8455,51.6965,51.7213,23606.0
2017-03-21 12:40:00,62.51,62.51,62.31,62.33,17345.0,51.7379,51.7379,51.5723,51.5889,17345.0
2017-03-21 12:50:00,62.34,62.43,62.24,62.24,42271.0,51.5972,51.6716,51.5144,51.5144,42271.0
2017-03-21 13:00:00,62.24,62.4,62.23,62.32,30486.0,51.5144,51.6468,51.5061,51.5806,30486.0
2017-03-21 13:10:00,62.31,62.41,62.25,62.32,27351.0,51.5723,51.6551,51.5227,51.5806,27351.0
2017-03-21 13:20:00,62.3,62.3,62.1,62.19,44307.0,51.5641,51.5641,51.3985,51.473,44307.0
2017-03-21 13:30:00,62.16,62.2,62.05,62.06,70533.0,51.4482,51.4813,51.3571,51.3654,70533.0
2017-03-21 13:40:00,62.04,62.08,61.85,61.88,97526.0,51.3489,51.382,51.1916,51.2164,97526.0
2017-03-21 13:50:00,61.88,61.91,61.72,61.78,66993.0,51.2164,51.2413,51.084,51.1337,66993.0
2017-03-21 14:00:00,61.79,61.95,61.68,61.91,63529.0,51.1419,51.2744,51.0509,51.2413,63529.0
2017-03-21 14:10:00,61.9,62.02,61.88,62.01,59442.0,51.233,51.3323,51.2164,51.324,59442.0
2017-03-21 14:20:00,61.99,62.01,61.76,61.79,55005.0,51.3075,51.324,51.1171,51.1419,55005.0
2017-03-21 14:30:00,61.79,61.91,61.76,61.83,77736.0,51.1419,51.2413,51.1171,51.175,77736.0
2017-03-21 14:40:00,61.83,61.84,61.6,61.63,67988.0,51.175,51.1833,50.9847,51.0095,67988.0
2017-03-21 14:50:00,61.65,61.7,61.52,61.54,114304.0,51.0261,51.0674,50.9185,50.935,114304.0
2017-03-21 15:00:00,61.53,61.81,61.5,61.74,108476.0,50.9267,51.1585,50.9019,51.1006,108476.0
2017-03-21 15:10:00,61.75,61.8,61.62,61.69,57118.0,51.1088,51.1502,51.0012,51.0592,57118.0
2017-03-21 15:20:00,61.67,61.69,61.56,61.62,65485.0,51.0426,51.0592,50.9516,51.0012,65485.0
2017-03-21 15:30:00,61.61,61.62,61.4,61.4,143322.0,50.993,51.0012,50.8191,50.8191,143322.0
2017-03-21 15:40:00,61.4,61.43,61.24,61.3,173241.0,50.8191,50.844,50.6867,50.7364,173241.0
2017-03-21 15:50:00,61.3,61.33,61.21,61.33,241533.0,50.7364,50.7612,50.6619,50.7612,241533.0
2017-03-22 09:30:00,61.64,62.23,61.36,61.85,119227.0,51.0178,51.5061,50.786,51.1916,119227.0
2017-03-22 09:40:00,61.87,62.27,61.75,62.09,67314.0,51.2082,51.5392,51.1088,51.3902,67314.0
2017-03-22 09:50:00,62.03,62.09,61.72,61.82,170691.0,51.3406,51.3902,51.084,51.1668,170691.0
2017-03-22 10:00:00,61.84,62.06,61.74,61.87,66220.0,51.1833,51.3654,51.1006,51.2082,66220.0
2017-03-22 10:10:00,61.85,61.85,61.34,61.35,90705.0,51.1916,51.1916,50.7695,50.7778,90705.0
2017-03-22 10:20:00,61.35,61.52,61.3,61.35,99729.0,50.7778,50.9185,50.7364,50.7778,99729.0
2017-03-22 10:30:00,61.32,61.53,61.19,61.5,82337.0,50.7529,50.9267,50.6453,50.9019,82337.0
2017-03-22 10:40:00,61.52,61.77,61.51,61.69,46750.0,50.9185,51.1254,50.9102,51.0592,46750.0
2017-03-22 10:50:00,61.67,61.83,61.67,61.78,64565.0,51.0426,51.175,51.0426,51.1337,64565.0
2017-03-22 11:00:00,61.8,61.8,61.51,61.51,37511.0,51.1502,51.1502,50.9102,50.9102,37511.0
2017-03-22 11:10:00,61.53,61.93,61.46,61.84,63591.0,50.9267,51.2578,50.8688,51.1833,63591.0
2017-03-22 11:20:00,61.87,62.05,61.82,61.95,48570.0,51.2082,51.3571,51.1668,51.2744,48570.0
2017-03-22 11:30:00,61.92,61.97,61.82,61.87,27156.0,51.2495,51.2909,51.1668,51.2082,27156.0
2017-03-22 11:40:00,61.89,62.02,61.85,61.97,30283.0,51.2247,51.3323,51.1916,51.2909,30283.0
2017-03-22 11:50:00,62.0,62.22,62.0,62.18,41832.0,51.3158,51.4978,51.3158,51.4647,41832.0
2017-03-22 12:00:00,62.18,62.21,62.02,62.03,38164.0,51.4647,51.4896,51.3323,51.3406,38164.0
2017-03-22 12:10:00,62.02,62.03,61.95,61.95,13100.0,51.3323,51.3406,51.2744,51.2744,13100.0
2017-03-22 12:20:00,61.98,62.01,61.86,61.98,25396.0,51.2992,51.324,51.1999,51.2992,25396.0
2017-03-22 12:30:00,61.96,62.07,61.9,61.91,26948.0,51.2826,51.3737,51.233,51.2413,26948.0
2017-03-22 12:40:00,61.93,61.97,61.88,61.93,23068.0,51.2578,51.2909,51.2164,51.2578,23068.0
2017-03-22 12:50:00,61.94,61.99,61.89,61.96,31496.0,51.2661,51.3075,51.2247,51.2826,31496.0
2017-03-22 13:00:00,62.0,62.03,61.88,61.96,28462.0,51.3158,51.3406,51.2164,51.2826,28462.0
2017-03-22 13:10:00,61.99,62.2,61.96,62.19,27397.0,51.3075,51.4813,51.2826,51.473,27397.0
2017-03-22 13:20:00,62.19,62.27,62.08,62.18,45027.0,51.473,51.5392,51.382,51.4647,45027.0
2017-03-22 13:30:00,62.17,62.42,62.14,62.41,71592.0,51.4565,51.6634,51.4316,51.6551,71592.0
2017-03-22 13:40:00,62.41,62.43,62.2,62.3,30369.0,51.6551,51.6716,51.4813,51.5641,30369.0
2017-03-22 13:50:00,62.32,62.32,62.2,62.21,27157.0,51.5806,51.5806,51.4813,51.4896,27157.0
2017-03-22 14:00:00,62.19,62.24,62.13,62.19,78067.0,51.473,51.5144,51.4233,51.473,78067.0
2017-03-22 14:10:00,62.15,62.27,62.14,62.14,27468.0,51.4399,51.5392,51.4316,51.4316,27468.0
2017-03-22 14:20:00,62.13,62.2,62.06,62.07,31009.0,51.4233,51.4813,51.3654,51.3737,31009.0
2017-03-22 14:30:00,62.08,62.11,62.03,62.1,43404.0,51.382,51.4068,51.3406,51.3985,43404.0
2017-03-22 14:40:00,62.09,62.13,62.05,62.09,32371.0,51.3902,51.4233,51.3571,51.3902,32371.0
2017-03-22 14:50:00,62.08,62.15,62.06,62.13,29248.0,51.382,51.4399,51.3654,51.4233,29248.0
2017-03-22 15:00:00,62.13,62.16,62.06,62.14,30988.0,51.4233,51.4482,51.3654,51.4316,30988.0
2017-03-22 15:10:00,62.14,62.3,62.13,62.26,36831.0,51.4316,51.5641,51.4233,51.5309,36831.0
2017-03-22 15:20:00,62.28,62.34,62.16,62.16,51241.0,51.5475,51.5972,51.4482,51.4482,51241.0
2017-03-22 15:30:00,62.17,62.19,62.08,62.09,50516.0,51.4565,51.473,51.382,51.3902,50516.0
2017-03-22 15:40:00,62.1,62.17,62.07,62.16,75276.0,51.3985,51.4565,51.3737,51.4482,75276.0
2017-03-22 15:50:00,62.16,62.25,62.12,62.14,142995.0,51.4482,51.5227,51.4151,51.4316,142995.0
2017-03-23 09:30:00,62.16,62.25,61.73,62.12,64800.0,51.4482,51.5227,51.0923,51.4151,64800.0
2017-03-23 09:40:00,62.18,62.48,62.14,62.22,30813.0,51.4647,51.713,51.4316,51.4978,30813.0
2017-03-23 09:50:00,62.25,62.28,62.01,62.01,25509.0,51.5227,51.5475,51.324,51.324,25509.0
2017-03-23 10:00:00,62.04,62.12,61.65,61.74,45437.0,51.3489,51.4151,51.0261,51.1006,45437.0
2017-03-23 10:10:00,61.73,61.78,61.55,61.64,48862.0,51.0923,51.1337,50.9433,51.0178,48862.0
2017-03-23 10:20:00,61.63,61.78,61.55,61.55,33548.0,51.0095,51.1337,50.9433,50.9433,33548.0
2017-03-23 10:30:00,61.53,61.73,61.46,61.58,36052.0,50.9267,51.0923,50.8688,50.9681,36052.0
2017-03-23 10:40:00,61.61,61.73,61.54,61.7,15376.0,50.993,51.0923,50.935,51.0674,15376.0
2017-03-23 10:50:00,61.72,61.75,61.57,61.57,28637.0,51.084,51.1088,50.9599,50.9599,28637.0
2017-03-23 11:00:00,61.57,61.62,61.5,61.58,36157.0,50.9599,51.0012,50.9019,50.9681,36157.0
2017-03-23 11:10:00,61.58,61.62,61.44,61.44,40001.0,50.9681,51.0012,50.8523,50.8523,40001.0
2017-03-23 11:20:00,61.46,61.46,61.26,61.31,26420.0,50.8688,50.8688,50.7033,50.7447,26420.0
2017-03-23 11:30:00,61.33,61.39,61.24,61.37,22919.0,50.7612,50.8109,50.6867,50.7943,22919.0
2017-03-23 11:40:00,61.39,61.39,61.1,61.13,53783.0,50.8109,50.8109,50.5708,50.5957,53783.0
2017-03-23 11:50:00,61.1,61.12,60.91,60.93,70321.0,50.5708,50.5874,50.4136,50.4301,70321.0
2017-03-23 12:00:00,60.94,61.23,60.87,61.19,103354.0,50.4384,50.6784,50.3805,50.6453,103354.0
2017-03-23 12:10:00,61.19,61.24,61.07,61.18,47853.0,50.6453,50.6867,50.546,50.6371,47853.0
2017-03-23 12:20:00,61.17,61.36,61.09,61.36,79077.0,50.6288,50.786,50.5626,50.786,79077.0
2017-03-23 12:30:00,61.31,61.45,61.21,61.39,26083.0,50.7447,50.8605,50.6619,50.8109,26083.0
2017-03-23 12:40:00,61.4,61.49,61.38,61.46,22011.0,50.8191,50.8936,50.8026,50.8688,22011.0
2017-03-23 12:50:00,61.45,61.65,61.41,61.63,21778.0,50.8605,51.0261,50.8274,51.0095,21778.0
2017-03-23 13:00:00,61.6,61.6,61.27,61.27,30555.0,50.9847,50.9847,50.7115,50.7115,30555.0
2017-03-23 13:10:00,61.26,61.39,61.25,61.37,26200.0,50.7033,50.8109,50.695,50.7943,26200.0
2017-03-23 13:20:00,61.4,61.46,61.32,61.34,31556.0,50.8191,50.8688,50.7529,50.7695,31556.0
2017-03-23 13:30:00,61.34,61.4,61.26,61.28,26246.0,50.7695,50.8191,50.7033,50.7198,26246.0
2017-03-23 13:40:00,61.23,61.35,61.21,61.33,23063.0,50.6784,50.7778,50.6619,50.7612,23063.0
2017-03-23 13:50:00,61.31,61.44,61.29,61.36,17917.0,50.7447,50.8523,50.7281,50.786,17917.0
2017-03-23 14:00:00,61.36,61.42,61.32,61.39,25465.0,50.786,50.8357,50.7529,50.8109,25465.0
2017-03-23 14:10:00,61.4,61.42,61.3,61.38,25437.0,50.8191,50.8357,50.7364,50.8026,25437.0
2017-03-23 14:20:00,61.39,61.41,61.32,61.32,36116.0,50.8109,50.8274,50.7529,50.7529,36116.0
2017-03-23 14:30:00,61.32,61.36,61.22,61.3,34437.0,50.7529,50.786,50.6702,50.7364,34437.0
2017-03-23 14:40:00,61.31,61.43,61.31,61.42,30407.0,50.7447,50.844,50.7447,50.8357,30407.0
2017-03-23 14:50:00,61.44,61.6,61.4,61.45,34661.0,50.8523,50.9847,50.8191,50.8605,34661.0
2017-03-23 15:00:00,61.45,61.5,61.38,61.42,68753.0,50.8605,50.9019,50.8026,50.8357,68753.0
2017-03-23 15:10:00,61.42,61.42,61.26,61.32,41676.0,50.8357,50.8357,50.7033,50.7529,41676.0
2017-03-23 15:20:00,61.32,61.4,61.2,61.21,68775.0,50.7529,50.8191,50.6536,50.6619,68775.0
2017-03-23 15:30:00,61.21,61.3,61.07,61.28,85066.0,50.6619,50.7364,50.546,50.7198,85066.0
2017-03-23 15:40:00,61.3,61.36,61.21,61.34,101982.0,50.7364,50.786,50.6619,50.7695,101982.0
2017-03-23 15:50:00,61.32,61.35,61.22,61.26,180852.0,50.7529,50.7778,50.6702,50.7033,180852.0
2017-03-24 09:30:00,61.42,61.78,61.25,61.34,41766.0,50.8357,51.1337,50.695,50.7695,41766.0
2017-03-24 09:40:00,61.4,61.4,61.08,61.14,31265.0,50.8191,50.8191,50.5543,50.604,31265.0
2017-03-24 09:50:00,61.17,61.17,60.78,60.9,48502.0,50.6288,50.6288,50.306,50.4053,48502.0
2017-03-24 10:00:00,60.91,61.0,60.82,60.87,53904.0,50.4136,50.4881,50.3391,50.3805,53904.0
2017-03-24 10:10:00,60.88,61.24,60.88,61.14,50575.0,50.3888,50.6867,50.3888,50.604,50575.0
2017-03-24 10:20:00,61.14,61.19,60.96,61.19,26812.0,50.604,50.6453,50.455,50.6453,26812.0
2017-03-24 10:30:00,61.16,61.27,60.97,60.97,34428.0,50.6205,50.7115,50.4632,50.4632,34428.0
2017-03-24 10:40:00,60.98,61.24,60.97,61.14,25587.0,50.4715,50.6867,50.4632,50.604,25587.0
2017-03-24 10:50:00,61.16,61.16,60.93,61.04,40911.0,50.6205,50.6205,50.4301,50.5212,40911.0
2017-03-24 11:00:00,61.02,61.06,60.85,60.87,48000.0,50.5046,50.5377,50.3639,50.3805,48000.0
2017-03-24 11:10:00,60.87,60.93,60.85,60.88,31591.0,50.3805,50.4301,50.3639,50.3888,31591.0
2017-03-24 11:20:00,60.89,60.92,60.83,60.85,28457.0,50.397,50.4219,50.3474,50.3639,28457.0
2017-03-24 11:30:00,60.83,61.0,60.83,60.9,25699.0,50.3474,50.4881,50.3474,50.4053,25699.0
2017-03-24 11:40:00,60.92,60.97,60.91,60.94,18604.0,50.4219,50.4632,50.4136,50.4384,18604.0
2017-03-24 11:50:00,60.94,60.94,60.81,60.88,21099.0,50.4384,50.4384,50.3308,50.3888,21099.0
2017-03-24 12:00:00,60.87,61.11,60.84,61.06,30904.0,50.3805,50.5791,50.3556,50.5377,30904.0
2017-03-24 12:10:00,61.08,61.1,60.77,60.78,30582.0,50.5543,50.5708,50.2977,50.306,30582.0
2017-03-24 12:20:00,60.79,60.79,60.54,60.62,48335.0,50.3143,50.3143,50.1073,50.1736,48335.0
2017-03-24 12:30:00,60.64,60.65,60.4,60.47,41042.0,50.1901,50.1984,49.9915,50.0494,41042.0
2017-03-24 12:40:00,60.46,60.48,60.29,60.31,64412.0,50.0411,50.0577,49.9004,49.917,64412.0
2017-03-24 12:50:00,60.35,60.44,60.27,60.4,91966.0,49.9501,50.0246,49.8839,49.9915,91966.0
2017-03-24 13:00:00,60.43,60.49,60.31,60.31,22931.0,50.0163,50.066,49.917,49.917,22931.0
2017-03-24 13:10:00,60.32,60.48,60.32,60.45,29794.0,49.9253,50.0577,49.9253,50.0329,29794.0
2017-03-24 13:20:00,60.45,60.5,60.41,60.47,36365.0,50.0329,50.0742,49.9997,50.0494,36365.0
2017-03-24 13:30:00,60.48,60.49,60.39,60.39,36892.0,50.0577,50.066,49.9832,49.9832,36892.0
2017-03-24 13:40:00,60.39,60.46,60.36,60.37,28154.0,49.9832,50.0411,49.9584,49.9666,28154.0
2017-03-24 13:50:00,60.35,60.35,60.14,60.19,42533.0,49.9501,49.9501,49.7763,49.8177,42533.0
2017-03-24 14:00:00,60.2,60.23,60.09,60.09,43534.0,49.8259,49.8508,49.7349,49.7349,43534.0
2017-03-24 14:10:00,60.08,60.1,59.81,59.83,103504.0,49.7266,49.7432,49.5031,49.5197,103504.0
2017-03-24 14:20:00,59.82,59.89,59.74,59.83,77337.0,49.5114,49.5694,49.4452,49.5197,77337.0
2017-03-24 14:30:00,59.84,59.98,59.77,59.78,59189.0,49.528,49.6438,49.47,49.4783,59189.0
2017-03-24 14:40:00,59.78,59.79,59.53,59.57,88294.0,49.4783,49.4866,49.2714,49.3045,88294.0
2017-03-24 14:50:00,59.58,59.66,59.52,59.56,69706.0,49.3128,49.379,49.2631,49.2962,69706.0
2017-03-24 15:00:00,59.57,59.59,59.46,59.56,93610.0,49.3045,49.3211,49.2135,49.2962,93610.0
2017-03-24 15:10:00,59.53,59.59,59.43,59.47,75847.0,49.2714,49.3211,49.1886,49.2217,75847.0
2017-03-24 15:20:00,59.46,59.63,59.45,59.61,76472.0,49.2135,49.3542,49.2052,49.3376,76472.0
2017-03-24 15:30:00,59.63,59.87,59.49,59.86,147564.0,49.3542,49.5528,49.2383,49.5445,147564.0
2017-03-24 15:40:00,59.88,59.99,59.69,59.78,158461.0,49.5611,49.6521,49.4038,49.4783,158461.0
2017-03-24 15:50:00,59.77,59.89,59.67,59.77,234283.0,49.47,49.5694,49.3873,49.47,234283.0
2017-03-27 09:30:00,58.44,58.93,58.05,58.27,181922.0,48.3692,48.7748,48.0464,48.2285,181922.0
2017-03-27 09:40:00,58.29,58.54,57.97,58.42,121286.0,48.2451,48.452,47.9802,48.3527,121286.0
2017-03-27 09:50:00,58.46,58.69,58.3,58.35,75129.0,48.3858,48.5762,48.2534,48.2947,75129.0
2017-03-27 10:00:00,58.37,58.44,58.17,58.3,54880.0,48.3113,48.3692,48.1458,48.2534,54880.0
2017-03-27 10:10:00,58.32,58.42,58.22,58.27,68205.0,48.2699,48.3527,48.1871,48.2285,68205.0
2017-03-27 10:20:00,58.27,58.45,58.13,58.42,72166.0,48.2285,48.3775,48.1127,48.3527,72166.0
2017-03-27 10:30:00,58.42,58.72,58.4,58.5,68152.0,48.3527,48.601,48.3361,48.4189,68152.0
2017-03-27 10:40:00,58.48,58.72,58.41,58.45,45386.0,48.4023,48.601,48.3444,48.3775,45386.0
2017-03-27 10:50:00,58.43,58.75,58.39,58.75,55728.0,48.361,48.6258,48.3278,48.6258,55728.0
2017-03-27 11:00:00,58.74,58.86,58.65,58.7,89046.0,48.6175,48.7169,48.543,48.5844,89046.0
2017-03-27 11:10:00,58.7,58.73,58.55,58.55,49805.0,48.5844,48.6093,48.4603,48.4603,49805.0
2017-03-27 11:20:00,58.57,58.65,58.45,58.65,90323.0,48.4768,48.543,48.3775,48.543,90323.0
2017-03-27 11:30:00,58.61,59.06,58.61,59.06,75856.0,48.5099,48.8824,48.5099,48.8824,75856.0
2017-03-27 11:40:00,59.07,59.22,59.03,59.03,87065.0,48.8907,49.0148,48.8576,48.8576,87065.0
2017-03-27 11:50:00,59.0,59.03,58.88,59.0,31519.0,48.8327,48.8576,48.7334,48.8327,31519.0
2017-03-27 12:00:00,58.98,59.1,58.93,58.97,24798.0,48.8162,48.9155,48.7748,48.8079,24798.0
2017-03-27 12:10:00,58.98,58.98,58.82,58.93,24736.0,48.8162,48.8162,48.6837,48.7748,24736.0
2017-03-27 12:20:00,58.92,58.95,58.84,58.85,39382.0,48.7665,48.7913,48.7003,48.7086,39382.0
2017-03-27 12:30:00,58.86,58.88,58.77,58.81,33475.0,48.7169,48.7334,48.6424,48.6755,33475.0
2017-03-27 12:40:00,58.82,58.88,58.79,58.86,37835.0,48.6837,48.7334,48.6589,48.7169,37835.0
2017-03-27 12:50:00,58.85,59.01,58.85,58.95,32302.0,48.7086,48.841,48.7086,48.7913,32302.0
2017-03-27 13:00:00,58.96,59.13,58.96,59.11,22324.0,48.7996,48.9403,48.7996,48.9238,22324.0
2017-03-27 13:10:00,59.09,59.17,59.04,59.04,37278.0,48.9072,48.9734,48.8658,48.8658,37278.0
2017-03-27 13:20:00,59.04,59.17,58.95,59.0,29701.0,48.8658,48.9734,48.7913,48.8327,29701.0
2017-03-27 13:30:00,58.99,59.0,58.87,58.89,27185.0,48.8245,48.8327,48.7251,48.7417,27185.0
2017-03-27 13:40:00,58.87,59.05,58.85,58.97,28709.0,48.7251,48.8741,48.7086,48.8079,28709.0
2017-03-27 13:50:00,58.98,59.04,58.93,58.95,33049.0,48.8162,48.8658,48.7748,48.7913,33049.0
2017-03-27 14:00:00,58.95,59.21,58.95,59.16,45422.0,48.7913,49.0065,48.7913,48.9652,45422.0
2017-03-27 14:10:00,59.15,59.2,58.98,59.0,36186.0,48.9569,48.9983,48.8162,48.8327,36186.0
2017-03-27 14:20:00,58.99,59.12,58.95,59.12,29558.0,48.8245,48.9321,48.7913,48.9321,29558.0
2017-03-27 14:30:00,59.14,59.2,59.03,59.09,31999.0,48.9486,48.9983,48.8576,48.9072,31999.0
2017-03-27 14:40:00,59.1,59.25,59.08,59.19,35036.0,48.9155,49.0396,48.8989,48.99,35036.0
2017-03-27 14:50:00,59.19,59.45,59.18,59.39,44348.0,48.99,49.2052,48.9817,49.1555,44348.0
2017-03-27 15:00:00,59.41,59.48,59.34,59.45,55148.0,49.1721,49.23,49.1141,49.2052,55148.0
2017-03-27 15:10:00,59.46,59.48,59.27,59.36,67303.0,49.2135,49.23,49.0562,49.1307,67303.0
2017-03-27 15:20:00,59.36,59.42,59.34,59.41,50776.0,49.1307,49.1804,49.1141,49.1721,50776.0
2017-03-27 15:30:00,59.41,59.59,59.35,59.58,71361.0,49.1721,49.3211,49.1224,49.3128,71361.0
2017-03-27 15:40:00,59.58,59.72,59.56,59.56,106822.0,49.3128,49.4287,49.2962,49.2962,106822.0
2017-03-27 15:50:00,59.57,59.61,59.45,59.51,168714.0,49.3045,49.3376,49.2052,49.2548,168714.0
2017-03-28 09:30:00,59.28,60.18,59.12,59.92,174223.0,49.0645,49.8094,48.9321,49.5942,174223.0
2017-03-28 09:40:00,59.97,60.05,59.5,59.62,87012.0,49.6356,49.7018,49.2466,49.3459,87012.0
2017-03-28 09:50:00,59.62,59.7,59.47,59.53,72100.0,49.3459,49.4121,49.2217,49.2714,72100.0
2017-03-28 10:00:00,59.53,59.54,59.05,59.17,173197.0,49.2714,49.2797,48.8741,48.9734,173197.0
2017-03-28 10:10:00,59.18,59.36,59.02,59.13,73451.0,48.9817,49.1307,48.8493,48.9403,73451.0
2017-03-28 10:20:00,59.12,59.59,59.03,59.49,51618.0,48.9321,49.3211,48.8576,49.2383,51618.0
2017-03-28 10:30:00,59.49,59.55,59.38,59.5,61568.0,49.2383,49.288,49.1472,49.2466,61568.0
2017-03-28 10:40:00,59.5,59.77,59.5,59.77,45592.0,49.2466,49.47,49.2466,49.47,45592.0
2017-03-28 10:50:00,59.76,59.98,59.68,59.96,54104.0,49.4618,49.6438,49.3955,49.6273,54104.0
2017-03-28 11:00:00,59.97,60.16,59.96,60.03,67994.0,49.6356,49.7928,49.6273,49.6852,67994.0
2017-03-28 11:10:00,60.03,60.13,59.94,59.96,47409.0,49.6852,49.768,49.6107,49.6273,47409.0
2017-03-28 11:20:00,59.96,60.04,59.88,60.03,67072.0,49.6273,49.6935,49.5611,49.6852,67072.0
2017-03-28 11:30:00,60.02,60.03,59.83,59.83,43876.0,49.677,49.6852,49.5197,49.5197,43876.0
2017-03-28 11:40:00,59.85,60.14,59.84,60.11,43477.0,49.5363,49.7763,49.528,49.7514,43477.0
2017-03-28 11:50:00,60.14,60.18,59.88,59.88,59548.0,49.7763,49.8094,49.5611,49.5611,59548.0
2017-03-28 12:00:00,59.85,60.08,59.85,60.04,27781.0,49.5363,49.7266,49.5363,49.6935,27781.0
2017-03-28 12:10:00,60.05,60.17,60.01,60.07,54525.0,49.7018,49.8011,49.6687,49.7183,54525.0
2017-03-28 12:20:00,60.1,60.2,60.09,60.19,32241.0,49.7432,49.8259,49.7349,49.8177,32241.0
2017-03-28 12:30:00,60.19,60.35,60.19,60.31,52105.0,49.8177,49.9501,49.8177,49.917,52105.0
2017-03-28 12:40:00,60.3,60.32,60.22,60.28,19879.0,49.9087,49.9253,49.8425,49.8922,19879.0
2017-03-28 12:50:00,60.28,60.34,60.2,60.28,35640.0,49.8922,49.9418,49.8259,49.8922,35640.0
2017-03-28 13:00:00,60.29,60.77,60.28,60.55,100491.0,49.9004,50.2977,49.8922,50.1156,100491.0
2017-03-28 13:10:00,60.58,60.64,60.49,60.54,32117.0,50.1405,50.1901,50.066,50.1073,32117.0
2017-03-28 13:20:00,60.55,60.57,60.43,60.52,34050.0,50.1156,50.1322,50.0163,50.0908,34050.0
2017-03-28 13:30:00,60.52,60.54,60.35,60.47,29471.0,50.0908,50.1073,49.9501,50.0494,29471.0
2017-03-28 13:40:00,60.46,60.55,60.41,60.46,24505.0,50.0411,50.1156,49.9997,50.0411,24505.0
2017-03-28 13:50:00,60.47,60.55,60.43,60.53,30236.0,50.0494,50.1156,50.0163,50.0991,30236.0
2017-03-28 14:00:00,60.52,60.54,60.41,60.47,26812.0,50.0908,50.1073,49.9997,50.0494,26812.0
2017-03-28 14:10:00,60.48,60.6,60.47,60.6,29734.0,50.0577,50.157,50.0494,50.157,29734.0
2017-03-28 14:20:00,60.59,60.69,60.58,60.66,31617.0,50.1487,50.2315,50.1405,50.2067,31617.0
2017-03-28 14:30:00,60.66,60.76,60.61,60.75,40871.0,50.2067,50.2894,50.1653,50.2812,40871.0
2017-03-28 14:40:00,60.75,60.77,60.62,60.64,32334.0,50.2812,50.2977,50.1736,50.1901,32334.0
2017-03-28 14:50:00,60.65,60.66,60.5,60.51,55627.0,50.1984,50.2067,50.0742,50.0825,55627.0
2017-03-28 15:00:00,60.51,60.62,60.48,60.56,41082.0,50.0825,50.1736,50.0577,50.1239,41082.0
2017-03-28 15:10:00,60.55,60.58,60.36,60.36,63974.0,50.1156,50.1405,49.9584,49.9584,63974.0
2017-03-28 15:20:00,60.37,60.39,60.29,60.39,53749.0,49.9666,49.9832,49.9004,49.9832,53749.0
2017-03-28 15:30:00,60.4,60.41,60.24,60.34,89600.0,49.9915,49.9997,49.859,49.9418,89600.0
2017-03-28 15:40:00,60.33,60.39,60.25,60.27,99642.0,49.9335,49.9832,49.8673,49.8839,99642.0
2017-03-28 15:50:00,60.27,60.31,60.2,60.21,204046.0,49.8839,49.917,49.8259,49.8342,204046.0
2017-03-29 09:30:00,59.96,59.97,59.58,59.69,52083.0,49.9407,49.9491,49.6242,49.7159,52083.0
2017-03-29 09:40:00,59.72,59.83,59.51,59.58,24168.0,49.7408,49.8325,49.5659,49.6242,24168.0
2017-03-29 09:50:00,59.54,59.78,59.47,59.78,34064.0,49.5909,49.7908,49.5326,49.7908,34064.0
2017-03-29 10:00:00,59.74,59.89,59.61,59.79,31322.0,49.7575,49.8824,49.6492,49.7991,31322.0
2017-03-29 10:10:00,59.8,60.06,59.8,59.95,39714.0,49.8075,50.024,49.8075,49.9324,39714.0
2017-03-29 10:20:00,59.99,59.99,59.77,59.91,36936.0,49.9657,49.9657,49.7825,49.8991,36936.0
2017-03-29 10:30:00,59.91,60.08,59.91,60.0,27669.0,49.8991,50.0407,49.8991,49.9741,27669.0
2017-03-29 10:40:00,60.02,60.17,59.93,60.16,26046.0,49.9907,50.1156,49.9157,50.1073,26046.0
2017-03-29 10:50:00,60.17,60.25,60.12,60.22,30880.0,50.1156,50.1823,50.074,50.1573,30880.0
2017-03-29 11:00:00,60.19,60.24,59.87,59.87,37389.0,50.1323,50.1739,49.8658,49.8658,37389.0
2017-03-29 11:10:00,59.9,60.04,59.9,59.95,16420.0,49.8908,50.0074,49.8908,49.9324,16420.0
2017-03-29 11:20:00,59.97,60.02,59.91,59.95,20697.0,49.9491,49.9907,49.8991,49.9324,20697.0
2017-03-29 11:30:00,59.95,59.95,59.81,59.85,18827.0,49.9324,49.9324,49.8158,49.8491,18827.0
2017-03-29 11:40:00,59.83,59.87,59.74,59.8,34317.0,49.8325,49.8658,49.7575,49.8075,34317.0
2017-03-29 11:50:00,59.8,59.86,59.73,59.77,29099.0,49.8075,49.8574,49.7492,49.7825,29099.0
2017-03-29 12:00:00,59.76,59.76,59.63,59.71,25022.0,49.7742,49.7742,49.6659,49.7325,25022.0
2017-03-29 12:10:00,59.7,59.71,59.6,59.63,30825.0,49.7242,49.7325,49.6409,49.6659,30825.0
2017-03-29 12:20:00,59.65,59.83,59.63,59.8,18925.0,49.6825,49.8325,49.6659,49.8075,18925.0
2017-03-29 12:30:00,59.79,59.84,59.7,59.84,15909.0,49.7991,49.8408,49.7242,49.8408,15909.0
2017-03-29 12:40:00,59.82,60.0,59.79,59.96,21121.0,49.8241,49.9741,49.7991,49.9407,21121.0
2017-03-29 12:50:00,59.99,60.07,59.88,59.91,22022.0,49.9657,50.0324,49.8741,49.8991,22022.0
2017-03-29 13:00:00,59.9,59.92,59.82,59.9,21454.0,49.8908,49.9074,49.8241,49.8908,21454.0
2017-03-29 13:10:00,59.9,59.97,59.87,59.91,11341.0,49.8908,49.9491,49.8658,49.8991,11341.0
2017-03-29 13:20:00,59.92,60.08,59.86,60.04,30675.0,49.9074,50.0407,49.8574,50.0074,30675.0
2017-03-29 13:30:00,60.05,60.11,60.04,60.06,15082.0,50.0157,50.0657,50.0074,50.024,15082.0
2017-03-29 13:40:00,60.07,60.18,60.06,60.17,23944.0,50.0324,50.124,50.024,50.1156,23944.0
2017-03-29 13:50:00,60.17,60.2,60.06,60.07,58907.0,50.1156,50.1406,50.024,50.0324,58907.0
2017-03-29 14:00:00,60.08,60.08,60.0,60.05,15319.0,50.0407,50.0407,49.9741,50.0157,15319.0
2017-03-29 14:10:00,60.04,60.04,59.94,59.96,24167.0,50.0074,50.0074,49.9241,49.9407,24167.0
2017-03-29 14:20:00,59.96,60.03,59.93,60.01,15451.0,49.9407,49.999,49.9157,49.9824,15451.0
2017-03-29 14:30:00,60.01,60.02,59.93,59.99,31107.0,49.9824,49.9907,49.9157,49.9657,31107.0
2017-03-29 14:40:00,60.01,60.07,59.98,60.01,22175.0,49.9824,50.0324,49.9574,49.9824,22175.0
2017-03-29 14:50:00,60.02,60.06,59.97,59.98,25186.0,49.9907,50.024,49.9491,49.9574,25186.0
2017-03-29 15:00:00,59.97,60.0,59.87,59.9,17761.0,49.9491,49.9741,49.8658,49.8908,17761.0
2017-03-29 15:10:00,59.91,59.93,59.81,59.83,14663.0,49.8991,49.9157,49.8158,49.8325,14663.0
2017-03-29 15:20:00,59.85,59.89,59.85,59.89,16316.0,49.8491,49.8824,49.8491,49.8824,16316.0
2017-03-29 15:30:00,59.88,59.89,59.77,59.79,42449.0,49.8741,49.8824,49.7825,49.7991,42449.0
2017-03-29 15:40:00,59.8,59.81,59.74,59.78,59581.0,49.8075,49.8158,49.7575,49.7908,59581.0
2017-03-29 15:50:00,59.77,59.88,59.71,59.78,116650.0,49.7825,49.8741,49.7325,49.7908,116650.0
2017-03-30 09:30:00,59.81,60.44,59.81,60.21,85323.0,49.8158,50.3405,49.8158,50.149,85323.0
2017-03-30 09:40:00,60.24,60.42,60.02,60.36,44250.0,50.1739,50.3239,49.9907,50.2739,44250.0
2017-03-30 09:50:00,60.41,60.67,60.33,60.56,83018.0,50.3155,50.5321,50.2489,50.4405,83018.0
2017-03-30 10:00:00,60.53,60.68,60.31,60.35,64739.0,50.4155,50.5404,50.2323,50.2656,64739.0
2017-03-30 10:10:00,60.35,60.52,60.32,60.48,33321.0,50.2656,50.4072,50.2406,50.3738,33321.0
2017-03-30 10:20:00,60.46,60.54,60.36,60.53,23099.0,50.3572,50.4238,50.2739,50.4155,23099.0
2017-03-30 10:30:00,60.53,60.54,60.44,60.51,66821.0,50.4155,50.4238,50.3405,50.3988,66821.0
2017-03-30 10:40:00,60.51,60.65,60.49,60.63,45534.0,50.3988,50.5154,50.3822,50.4988,45534.0
2017-03-30 10:50:00,60.6,60.6,60.49,60.58,29201.0,50.4738,50.4738,50.3822,50.4571,29201.0
2017-03-30 11:00:00,60.57,60.61,60.41,60.49,40009.0,50.4488,50.4821,50.3155,50.3822,40009.0
2017-03-30 11:10:00,60.49,60.51,60.37,60.46,48822.0,50.3822,50.3988,50.2822,50.3572,48822.0
2017-03-30 11:20:00,60.47,60.51,60.42,60.46,38311.0,50.3655,50.3988,50.3239,50.3572,38311.0
2017-03-30 11:30:00,60.45,60.48,60.37,60.37,31734.0,50.3489,50.3738,50.2822,50.2822,31734.0
2017-03-30 11:40:00,60.38,60.42,60.33,60.36,25209.0,50.2906,50.3239,50.2489,50.2739,25209.0
2017-03-30 11:50:00,60.36,60.39,60.33,60.35,29239.0,50.2739,50.2989,50.2489,50.2656,29239.0
2017-03-30 12:00:00,60.36,60.37,60.17,60.19,39648.0,50.2739,50.2822,50.1156,50.1323,39648.0
2017-03-30 12:10:00,60.21,60.28,60.14,60.18,38004.0,50.149,50.2073,50.0907,50.124,38004.0
2017-03-30 12:20:00,60.19,60.21,60.15,60.15,28835.0,50.1323,50.149,50.099,50.099,28835.0
2017-03-30 12:30:00,60.17,60.19,60.08,60.11,30100.0,50.1156,50.1323,50.0407,50.0657,30100.0
2017-03-30 12:40:00,60.12,60.21,60.08,60.21,24480.0,50.074,50.149,50.0407,50.149,24480.0
2017-03-30 12:50:00,60.2,60.26,60.16,60.16,37834.0,50.1406,50.1906,50.1073,50.1073,37834.0
2017-03-30 13:00:00,60.18,60.28,60.17,60.26,31128.0,50.124,50.2073,50.1156,50.1906,31128.0
2017-03-30 13:10:00,60.25,60.32,60.25,60.32,16921.0,50.1823,50.2406,50.1823,50.2406,16921.0
2017-03-30 13:20:00,60.32,60.37,60.24,60.24,39173.0,50.2406,50.2822,50.1739,50.1739,39173.0
2017-03-30 13:30:00,60.26,60.29,60.24,60.26,22777.0,50.1906,50.2156,50.1739,50.1906,22777.0
2017-03-30 13:40:00,60.27,60.34,60.24,60.32,40473.0,50.1989,50.2572,50.1739,50.2406,40473.0
2017-03-30 13:50:00,60.32,60.34,60.25,60.34,27847.0,50.2406,50.2572,50.1823,50.2572,27847.0
2017-03-30 14:00:00,60.32,60.34,60.24,60.25,22282.0,50.2406,50.2572,50.1739,50.1823,22282.0
2017-03-30 14:10:00,60.24,60.26,60.21,60.21,46751.0,50.1739,50.1906,50.149,50.149,46751.0
2017-03-30 14:20:00,60.21,60.27,60.17,60.24,46201.0,50.149,50.1989,50.1156,50.1739,46201.0
2017-03-30 14:30:00,60.25,60.28,60.16,60.19,33157.0,50.1823,50.2073,50.1073,50.1323,33157.0
2017-03-30 14:40:00,60.2,60.23,60.13,60.14,36747.0,50.1406,50.1656,50.0823,50.0907,36747.0
2017-03-30 14:50:00,60.15,60.16,60.03,60.08,46954.0,50.099,50.1073,49.999,50.0407,46954.0
2017-03-30 15:00:00,60.08,60.15,60.08,60.1,31400.0,50.0407,50.099,50.0407,50.0573,31400.0
2017-03-30 15:10:00,60.09,60.11,60.05,60.07,34025.0,50.049,50.0657,50.0157,50.0324,34025.0
2017-03-30 15:20:00,60.07,60.12,60.05,60.1,31399.0,50.0324,50.074,50.0157,50.0573,31399.0
2017-03-30 15:30:00,60.1,60.2,60.1,60.18,53233.0,50.0573,50.1406,50.0573,50.124,53233.0
2017-03-30 15:40:00,60.18,60.19,60.05,60.05,88066.0,50.124,50.1323,50.0157,50.0157,88066.0
2017-03-30 15:50:00,60.06,60.13,60.02,60.07,123619.0,50.024,50.0823,49.9907,50.0324,123619.0
2017-03-31 09:30:00,59.93,60.03,59.7,59.8,94460.0,49.9157,49.999,49.7242,49.8075,94460.0
2017-03-31 09:40:00,59.84,59.85,59.5,59.54,49291.0,49.8408,49.8491,49.5576,49.5909,49291.0
2017-03-31 09:50:00,59.53,59.72,59.48,59.51,125179.0,49.5826,49.7408,49.5409,49.5659,125179.0
2017-03-31 10:00:00,59.45,59.63,59.39,59.6,54217.0,49.516,49.6659,49.466,49.6409,54217.0
2017-03-31 10:10:00,59.6,59.8,59.6,59.74,48553.0,49.6409,49.8075,49.6409,49.7575,48553.0
2017-03-31 10:20:00,59.71,59.74,59.6,59.61,74593.0,49.7325,49.7575,49.6409,49.6492,74593.0
2017-03-31 10:30:00,59.63,59.64,59.4,59.55,69494.0,49.6659,49.6742,49.4743,49.5992,69494.0
2017-03-31 10:40:00,59.57,59.66,59.47,59.56,52770.0,49.6159,49.6909,49.5326,49.6076,52770.0
2017-03-31 10:50:00,59.59,59.68,59.57,59.58,54337.0,49.6326,49.7075,49.6159,49.6242,54337.0
2017-03-31 11:00:00,59.58,59.62,59.55,59.58,28765.0,49.6242,49.6576,49.5992,49.6242,28765.0
2017-03-31 11:10:00,59.6,59.76,59.54,59.75,33411.0,49.6409,49.7742,49.5909,49.7658,33411.0
2017-03-31 11:20:00,59.75,60.01,59.71,59.99,92167.0,49.7658,49.9824,49.7325,49.9657,92167.0
2017-03-31 11:30:00,59.97,59.99,59.87,59.88,33065.0,49.9491,49.9657,49.8658,49.8741,33065.0
2017-03-31 11:40:00,59.86,59.91,59.84,59.86,35337.0,49.8574,49.8991,49.8408,49.8574,35337.0
2017-03-31 11:50:00,59.86,59.89,59.61,59.62,47481.0,49.8574,49.8824,49.6492,49.6576,47481.0
2017-03-31 12:00:00,59.65,59.76,59.62,59.67,29405.0,49.6825,49.7742,49.6576,49.6992,29405.0
2017-03-31 12:10:00,59.66,59.82,59.66,59.8,29731.0,49.6909,49.8241,49.6909,49.8075,29731.0
2017-03-31 12:20:00,59.78,59.83,59.74,59.82,34906.0,49.7908,49.8325,49.7575,49.8241,34906.0
2017-03-31 12:30:00,59.82,59.83,59.73,59.76,33057.0,49.8241,49.8325,49.7492,49.7742,33057.0
2017-03-31 12:40:00,59.76,59.93,59.76,59.9,90290.0,49.7742,49.9157,49.7742,49.8908,90290.0
2017-03-31 12:50:00,59.89,59.94,59.82,59.83,39306.0,49.8824,49.9241,49.8241,49.8325,39306.0
2017-03-31 13:00:00,59.82,60.02,59.82,60.01,58604.0,49.8241,49.9907,49.8241,49.9824,58604.0
2017-03-31 13:10:00,60.0,60.15,59.98,60.12,40886.0,49.9741,50.099,49.9574,50.074,40886.0
2017-03-31 13:20:00,60.12,60.12,60.01,60.04,26614.0,50.074,50.074,49.9824,50.0074,26614.0
2017-03-31 13:30:00,60.05,60.06,59.85,59.87,31955.0,50.0157,50.024,49.8491,49.8658,31955.0
2017-03-31 13:40:00,59.87,59.9,59.72,59.82,35723.0,49.8658,49.8908,49.7408,49.8241,35723.0
2017-03-31 13:50:00,59.83,59.85,59.68,59.69,37507.0,49.8325,49.8491,49.7075,49.7159,37507.0
2017-03-31 14:00:00,59.7,59.84,59.66,59.83,36705.0,49.7242,49.8408,49.6909,49.8325,36705.0
2017-03-31 14:10:00,59.83,59.85,59.71,59.81,49187.0,49.8325,49.8491,49.7325,49.8158,49187.0
2017-03-31 14:20:00,59.8,59.94,59.79,59.9,31170.0,49.8075,49.9241,49.7991,49.8908,31170.0
2017-03-31 14:30:00,59.9,59.95,59.84,59.88,38716.0,49.8908,49.9324,49.8408,49.8741,38716.0
2017-03-31 14:40:00,59.88,59.9,59.8,59.85,32646.0,49.8741,49.8908,49.8075,49.8491,32646.0
2017-03-31 14:50:00,59.85,59.93,59.83,59.86,23261.0,49.8491,49.9157,49.8325,49.8574,23261.0
2017-03-31 15:00:00,59.87,59.93,59.79,59.83,42118.0,49.8658,49.9157,49.7991,49.8325,42118.0
2017-03-31 15:10:00,59.84,59.87,59.77,59.78,39132.0,49.8408,49.8658,49.7825,49.7908,39132.0
2017-03-31 15:20:00,59.78,59.83,59.77,59.8,32127.0,49.7908,49.8325,49.7825,49.8075,32127.0
2017-03-31 15:30:00,59.8,59.96,59.79,59.95,61844.0,49.8075,49.9407,49.7991,49.9324,61844.0
2017-03-31 15:40:00,59.95,59.98,59.78,59.81,89860.0,49.9324,49.9574,49.7908,49.8158,89860.0
2017-03-31 15:50:00,59.8,59.85,59.7,59.72,165304.0,49.8075,49.8491,49.7242,49.7408,165304.0
2017-04-03 09:30:00,60.14,60.6,59.93,60.53,130624.0,50.0907,50.4738,49.9157,50.4155,130624.0
2017-04-03 09:40:00,60.5,60.81,60.39,60.76,112633.0,50.3905,50.6487,50.2989,50.6071,112633.0
2017-04-03 09:50:00,60.77,60.89,60.18,60.32,82035.0,50.6154,50.7153,50.124,50.2406,82035.0
2017-04-03 10:00:00,60.33,60.38,59.8,59.93,112545.0,50.2489,50.2906,49.8075,49.9157,112545.0
2017-04-03 10:10:00,59.94,59.97,59.72,59.91,105005.0,49.9241,49.9491,49.7408,49.8991,105005.0
2017-04-03 10:20:00,59.91,60.15,59.91,60.12,61800.0,49.8991,50.099,49.8991,50.074,61800.0
2017-04-03 10:30:00,60.13,60.14,59.96,60.03,45386.0,50.0823,50.0907,49.9407,49.999,45386.0
2017-04-03 10:40:00,60.02,60.07,59.9,59.9,124130.0,49.9907,50.0324,49.8908,49.8908,124130.0
2017-04-03 10:50:00,59.89,59.89,59.45,59.45,57509.0,49.8824,49.8824,49.516,49.516,57509.0
2017-04-03 11:00:00,59.45,59.54,59.19,59.32,78376.0,49.516,49.5909,49.2994,49.4077,78376.0
2017-04-03 11:10:00,59.31,59.69,59.31,59.6,27046.0,49.3994,49.7159,49.3994,49.6409,27046.0
2017-04-03 11:20:00,59.58,59.69,59.52,59.65,28758.0,49.6242,49.7159,49.5743,49.6825,28758.0
2017-04-03 11:30:00,59.65,59.68,59.51,59.58,26717.0,49.6825,49.7075,49.5659,49.6242,26717.0
2017-04-03 11:40:00,59.58,59.59,59.37,59.37,28836.0,49.6242,49.6326,49.4493,49.4493,28836.0
2017-04-03 11:50:00,59.35,59.54,59.32,59.52,24888.0,49.4327,49.5909,49.4077,49.5743,24888.0
2017-04-03 12:00:00,59.52,59.54,59.36,59.48,23245.0,49.5743,49.5909,49.441,49.5409,23245.0
2017-04-03 12:10:00,59.49,59.63,59.47,59.59,24888.0,49.5493,49.6659,49.5326,49.6326,24888.0
2017-04-03 12:20:00,59.58,59.78,59.57,59.78,35135.0,49.6242,49.7908,49.6159,49.7908,35135.0
2017-04-03 12:30:00,59.76,59.76,59.58,59.62,28436.0,49.7742,49.7742,49.6242,49.6576,28436.0
2017-04-03 12:40:00,59.62,59.73,59.61,59.66,22903.0,49.6576,49.7492,49.6492,49.6909,22903.0
2017-04-03 12:50:00,59.65,59.73,59.54,59.73,20869.0,49.6825,49.7492,49.5909,49.7492,20869.0
2017-04-03 13:00:00,59.72,59.79,59.66,59.75,18872.0,49.7408,49.7991,49.6909,49.7658,18872.0
2017-04-03 13:10:00,59.75,59.82,59.75,59.79,71419.0,49.7658,49.8241,49.7658,49.7991,71419.0
2017-04-03 13:20:00,59.79,59.8,59.65,59.7,97250.0,49.7991,49.8075,49.6825,49.7242,97250.0
2017-04-03 13:30:00,59.72,59.75,59.62,59.7,48418.0,49.7408,49.7658,49.6576,49.7242,48418.0
2017-04-03 13:40:00,59.69,59.7,59.61,59.65,19259.0,49.7159,49.7242,49.6492,49.6825,19259.0
2017-04-03 13:50:00,59.64,59.73,59.63,59.68,15913.0,49.6742,49.7492,49.6659,49.7075,15913.0
2017-04-03 14:00:00,59.69,59.71,59.6,59.67,17877.0,49.7159,49.7325,49.6409,49.6992,17877.0
2017-04-03 14:10:00,59.68,59.77,59.65,59.74,18056.0,49.7075,49.7825,49.6825,49.7575,18056.0
2017-04-03 14:20:00,59.68,59.78,59.67,59.73,19506.0,49.7075,49.7908,49.6992,49.7492,19506.0
2017-04-03 14:30:00,59.72,59.84,59.71,59.83,17518.0,49.7408,49.8408,49.7325,49.8325,17518.0
2017-04-03 14:40:00,59.84,60.0,59.84,59.96,47485.0,49.8408,49.9741,49.8408,49.9407,47485.0
2017-04-03 14:50:00,59.96,60.13,59.93,60.09,28092.0,49.9407,50.0823,49.9157,50.049,28092.0
2017-04-03 15:00:00,60.08,60.13,59.93,59.96,28669.0,50.0407,50.0823,49.9157,49.9407,28669.0
2017-04-03 15:10:00,59.97,60.12,59.97,60.03,27616.0,49.9491,50.074,49.9491,49.999,27616.0
2017-04-03 15:20:00,60.05,60.15,60.03,60.07,170891.0,50.0157,50.099,49.999,50.0324,170891.0
2017-04-03 15:30:00,60.12,60.24,60.04,60.21,140716.0,50.074,50.1739,50.0074,50.149,140716.0
2017-04-03 15:40:00,60.21,60.23,60.09,60.22,121602.0,50.149,50.1656,50.049,50.1573,121602.0
2017-04-03 15:50:00,60.21,60.25,60.12,60.22,148452.0,50.149,50.1823,50.074,50.1573,148452.0
2017-04-04 09:30:00,59.95,60.15,59.59,59.75,67515.0,49.9324,50.099,49.6326,49.7658,67515.0
2017-04-04 09:40:00,59.8,60.19,59.77,59.96,27678.0,49.8075,50.1323,49.7825,49.9407,27678.0
2017-04-04 09:50:00,59.99,60.25,59.97,60.17,25293.0,49.9657,50.1823,49.9491,50.1156,25293.0
2017-04-04 10:00:00,60.19,60.19,59.89,59.95,23316.0,50.1323,50.1323,49.8824,49.9324,23316.0
2017-04-04 10:10:00,59.97,60.01,59.83,59.95,22987.0,49.9491,49.9824,49.8325,49.9324,22987.0
2017-04-04 10:20:00,59.98,60.09,59.94,59.94,8632.0,49.9574,50.049,49.9241,49.9241,8632.0
2017-04-04 10:30:00,59.96,60.14,59.96,60.13,12701.0,49.9407,50.0907,49.9407,50.0823,12701.0
2017-04-04 10:40:00,60.13,60.17,60.0,60.0,10135.0,50.0823,50.1156,49.9741,49.9741,10135.0
2017-04-04 10:50:00,60.02,60.1,60.0,60.04,13502.0,49.9907,50.0573,49.9741,50.0074,13502.0
2017-04-04 11:00:00,60.05,60.28,60.04,60.27,16111.0,50.0157,50.2073,50.0074,50.1989,16111.0
2017-04-04 11:10:00,60.28,60.48,60.23,60.48,22590.0,50.2073,50.3738,50.1656,50.3738,22590.0
2017-04-04 11:20:00,60.48,60.62,60.45,60.48,31549.0,50.3738,50.4905,50.3489,50.3738,31549.0
2017-04-04 11:30:00,60.51,60.54,60.42,60.49,15012.0,50.3988,50.4238,50.3239,50.3822,15012.0
2017-04-04 11:40:00,60.51,60.57,60.44,60.57,35902.0,50.3988,50.4488,50.3405,50.4488,35902.0
2017-04-04 11:50:00,60.57,60.62,60.48,60.54,35869.0,50.4488,50.4905,50.3738,50.4238,35869.0
2017-04-04 12:00:00,60.53,60.53,60.22,60.23,29744.0,50.4155,50.4155,50.1573,50.1656,29744.0
2017-04-04 12:10:00,60.22,60.41,60.16,60.39,23733.0,50.1573,50.3155,50.1073,50.2989,23733.0
2017-04-04 12:20:00,60.4,60.4,60.28,60.34,15176.0,50.3072,50.3072,50.2073,50.2572,15176.0
2017-04-04 12:30:00,60.33,60.38,60.33,60.36,15287.0,50.2489,50.2906,50.2489,50.2739,15287.0
2017-04-04 12:40:00,60.36,60.38,60.31,60.37,9480.0,50.2739,50.2906,50.2323,50.2822,9480.0
2017-04-04 12:50:00,60.37,60.4,60.32,60.39,12266.0,50.2822,50.3072,50.2406,50.2989,12266.0
2017-04-04 13:00:00,60.37,60.41,60.29,60.29,21495.0,50.2822,50.3155,50.2156,50.2156,21495.0
2017-04-04 13:10:00,60.31,60.54,60.31,60.52,31298.0,50.2323,50.4238,50.2323,50.4072,31298.0
2017-04-04 13:20:00,60.52,60.64,60.52,60.6,23523.0,50.4072,50.5071,50.4072,50.4738,23523.0
2017-04-04 13:30:00,60.6,60.65,60.59,60.63,13693.0,50.4738,50.5154,50.4655,50.4988,13693.0
2017-04-04 13:40:00,60.63,60.64,60.55,60.61,35791.0,50.4988,50.5071,50.4321,50.4821,35791.0
2017-04-04 13:50:00,60.62,60.62,60.53,60.56,18887.0,50.4905,50.4905,50.4155,50.4405,18887.0
2017-04-04 14:00:00,60.57,60.64,60.56,60.56,20806.0,50.4488,50.5071,50.4405,50.4405,20806.0
2017-04-04 14:10:00,60.56,60.57,60.52,60.54,22208.0,50.4405,50.4488,50.4072,50.4238,22208.0
2017-04-04 14:20:00,60.55,60.64,60.53,60.56,26224.0,50.4321,50.5071,50.4155,50.4405,26224.0
2017-04-04 14:30:00,60.55,60.57,60.4,60.42,41568.0,50.4321,50.4488,50.3072,50.3239,41568.0
2017-04-04 14:40:00,60.4,60.48,60.4,60.45,31386.0,50.3072,50.3738,50.3072,50.3489,31386.0
2017-04-04 14:50:00,60.45,60.45,60.39,60.39,21395.0,50.3489,50.3489,50.2989,50.2989,21395.0
2017-04-04 15:00:00,60.4,60.46,60.38,60.44,20885.0,50.3072,50.3572,50.2906,50.3405,20885.0
2017-04-04 15:10:00,60.46,60.52,60.39,60.44,48307.0,50.3572,50.4072,50.2989,50.3405,48307.0
2017-04-04 15:20:00,60.43,60.53,60.39,60.39,50514.0,50.3322,50.4155,50.2989,50.2989,50514.0
2017-04-04 15:30:00,60.4,60.4,60.33,60.34,103642.0,50.3072,50.3072,50.2489,50.2572,103642.0
2017-04-04 15:40:00,60.34,60.37,60.24,60.36,125089.0,50.2572,50.2822,50.1739,50.2739,125089.0
2017-04-04 15:50:00,60.37,60.52,60.35,60.48,124495.0,50.2822,50.4072,50.2656,50.3738,124495.0
2017-04-05 09:30:00,61.09,61.3,61.0,61.06,74301.0,50.8819,51.0568,50.807,50.8569,74301.0
2017-04-05 09:40:00,61.1,61.45,61.03,61.42,52400.0,50.8902,51.1818,50.8319,51.1568,52400.0
2017-04-05 09:50:00,61.44,61.66,61.4,61.6,52494.0,51.1734,51.3567,51.1401,51.3067,52494.0
2017-04-05 10:00:00,61.58,61.88,61.55,61.85,94544.0,51.29,51.5399,51.265,51.5149,94544.0
2017-04-05 10:10:00,61.86,62.0,61.76,61.83,77513.0,51.5232,51.6399,51.44,51.4983,77513.0
2017-04-05 10:20:00,61.81,61.89,61.72,61.86,76095.0,51.4816,51.5482,51.4066,51.5232,76095.0
2017-04-05 10:30:00,61.85,61.87,61.31,61.41,84313.0,51.5149,51.5316,51.0652,51.1484,84313.0
2017-04-05 10:40:00,61.42,61.64,61.42,61.47,76396.0,51.1568,51.34,51.1568,51.1984,76396.0
2017-04-05 10:50:00,61.45,61.52,61.36,61.47,49453.0,51.1818,51.2401,51.1068,51.1984,49453.0
2017-04-05 11:00:00,61.48,61.49,61.19,61.26,97431.0,51.2067,51.2151,50.9652,51.0235,97431.0
2017-04-05 11:10:00,61.24,61.25,60.94,61.05,91607.0,51.0068,51.0152,50.757,50.8486,91607.0
2017-04-05 11:20:00,61.06,61.11,60.89,61.11,47884.0,50.8569,50.8986,50.7153,50.8986,47884.0
2017-04-05 11:30:00,61.1,61.26,61.04,61.21,41083.0,50.8902,51.0235,50.8403,50.9819,41083.0
2017-04-05 11:40:00,61.22,61.36,61.19,61.21,25938.0,50.9902,51.1068,50.9652,50.9819,25938.0
2017-04-05 11:50:00,61.21,61.28,61.05,61.05,23479.0,50.9819,51.0402,50.8486,50.8486,23479.0
2017-04-05 12:00:00,61.06,61.08,60.97,61.02,23763.0,50.8569,50.8736,50.782,50.8236,23763.0
2017-04-05 12:10:00,61.01,61.04,60.82,60.87,37607.0,50.8153,50.8403,50.657,50.6987,37607.0
2017-04-05 12:20:00,60.86,61.11,60.84,61.09,19867.0,50.6903,50.8986,50.6737,50.8819,19867.0
2017-04-05 12:30:00,61.1,61.3,61.1,61.17,37150.0,50.8902,51.0568,50.8902,50.9485,37150.0
2017-04-05 12:40:00,61.17,61.24,61.15,61.17,17589.0,50.9485,51.0068,50.9319,50.9485,17589.0
2017-04-05 12:50:00,61.17,61.28,61.12,61.16,30296.0,50.9485,51.0402,50.9069,50.9402,30296.0
2017-04-05 13:00:00,61.16,61.18,61.07,61.12,28482.0,50.9402,50.9569,50.8653,50.9069,28482.0
2017-04-05 13:10:00,61.11,61.15,61.05,61.05,34299.0,50.8986,50.9319,50.8486,50.8486,34299.0
2017-04-05 13:20:00,61.03,61.04,60.93,60.96,24488.0,50.8319,50.8403,50.7487,50.7736,24488.0
2017-04-05 13:30:00,60.96,60.99,60.88,60.95,30243.0,50.7736,50.7986,50.707,50.7653,30243.0
2017-04-05 13:40:00,60.95,60.96,60.8,60.8,32192.0,50.7653,50.7736,50.6404,50.6404,32192.0
2017-04-05 13:50:00,60.8,60.98,60.79,60.96,32548.0,50.6404,50.7903,50.632,50.7736,32548.0
2017-04-05 14:00:00,60.95,60.95,60.81,60.86,44162.0,50.7653,50.7653,50.6487,50.6903,44162.0
2017-04-05 14:10:00,60.86,60.93,60.73,60.78,35836.0,50.6903,50.7487,50.5821,50.6237,35836.0
2017-04-05 14:20:00,60.75,60.78,60.62,60.67,26130.0,50.5987,50.6237,50.4905,50.5321,26130.0
2017-04-05 14:30:00,60.7,60.72,60.45,60.46,31464.0,50.5571,50.5737,50.3489,50.3572,31464.0
2017-04-05 14:40:00,60.46,60.58,60.41,60.43,41033.0,50.3572,50.4571,50.3155,50.3322,41033.0
2017-04-05 14:50:00,60.43,60.44,60.26,60.41,33893.0,50.3322,50.3405,50.1906,50.3155,33893.0
2017-04-05 15:00:00,60.38,60.47,60.34,60.37,27819.0,50.2906,50.3655,50.2572,50.2822,27819.0
2017-04-05 15:10:00,60.38,60.38,60.12,60.14,45757.0,50.2906,50.2906,50.074,50.0907,45757.0
2017-04-05 15:20:00,60.14,60.15,59.84,59.92,81671.0,50.0907,50.099,49.8408,49.9074,81671.0
2017-04-05 15:30:00,59.92,59.96,59.67,59.77,123513.0,49.9074,49.9407,49.6992,49.7825,123513.0
2017-04-05 15:40:00,59.78,59.79,59.57,59.62,122872.0,49.7908,49.7991,49.6159,49.6576,122872.0
2017-04-05 15:50:00,59.6,59.84,59.59,59.71,176550.0,49.6409,49.8408,49.6326,49.7325,176550.0
2017-04-06 09:30:00,59.82,60.13,59.36,59.63,91841.0,49.8241,50.0823,49.441,49.6659,91841.0
2017-04-06 09:40:00,59.6,59.73,59.43,59.46,67360.0,49.6409,49.7492,49.4993,49.5243,67360.0
2017-04-06 09:50:00,59.53,59.7,59.42,59.5,36246.0,49.5826,49.7242,49.491,49.5576,36246.0
2017-04-06 10:00:00,59.51,59.91,59.5,59.8,37661.0,49.5659,49.8991,49.5576,49.8075,37661.0
2017-04-06 10:10:00,59.8,59.8,59.61,59.7,34247.0,49.8075,49.8075,49.6492,49.7242,34247.0
2017-04-06 10:20:00,59.7,59.84,59.67,59.75,41848.0,49.7242,49.8408,49.6992,49.7658,41848.0
2017-04-06 10:30:00,59.79,60.24,59.79,60.14,64160.0,49.7991,50.1739,49.7991,50.0907,64160.0
2017-04-06 10:40:00,60.13,60.13,59.89,59.97,51427.0,50.0823,50.0823,49.8824,49.9491,51427.0
2017-04-06 10:50:00,59.97,60.0,59.64,59.66,49728.0,49.9491,49.9741,49.6742,49.6909,49728.0
2017-04-06 11:00:00,59.68,59.88,59.59,59.88,24968.0,49.7075,49.8741,49.6326,49.8741,24968.0
2017-04-06 11:10:00,59.9,60.11,59.9,60.06,29441.0,49.8908,50.0657,49.8908,50.024,29441.0
2017-04-06 11:20:00,60.05,60.2,60.02,60.12,37887.0,50.0157,50.1406,49.9907,50.074,37887.0
2017-04-06 11:30:00,60.13,60.17,59.86,59.86,27700.0,50.0823,50.1156,49.8574,49.8574,27700.0
2017-04-06 11:40:00,59.88,59.89,59.77,59.83,29798.0,49.8741,49.8824,49.7825,49.8325,29798.0
2017-04-06 11:50:00,59.85,60.09,59.79,60.07,51703.0,49.8491,50.049,49.7991,50.0324,51703.0
2017-04-06 12:00:00,60.09,60.14,60.01,60.01,22604.0,50.049,50.0907,49.9824,49.9824,22604.0
2017-04-06 12:10:00,60.01,60.11,60.0,60.1,29381.0,49.9824,50.0657,49.9741,50.0573,29381.0
2017-04-06 12:20:00,60.1,60.23,60.1,60.22,17453.0,50.0573,50.1656,50.0573,50.1573,17453.0
2017-04-06 12:30:00,60.23,60.28,60.04,60.12,23148.0,50.1656,50.2073,50.0074,50.074,23148.0
2017-04-06 12:40:00,60.12,60.25,60.09,60.25,15550.0,50.074,50.1823,50.049,50.1823,15550.0
2017-04-06 12:50:00,60.25,60.32,60.19,60.3,27707.0,50.1823,50.2406,50.1323,50.2239,27707.0
2017-04-06 13:00:00,60.3,60.42,60.26,60.42,25419.0,50.2239,50.3239,50.1906,50.3239,25419.0
2017-04-06 13:10:00,60.43,60.56,60.4,60.54,24608.0,50.3322,50.4405,50.3072,50.4238,24608.0
2017-04-06 13:20:00,60.57,60.58,60.48,60.56,24567.0,50.4488,50.4571,50.3738,50.4405,24567.0
2017-04-06 13:30:00,60.56,60.63,60.5,60.51,31703.0,50.4405,50.4988,50.3905,50.3988,31703.0
2017-04-06 13:40:00,60.52,60.52,60.36,60.43,24098.0,50.4072,50.4072,50.2739,50.3322,24098.0
2017-04-06 13:50:00,60.43,60.48,60.33,60.4,27172.0,50.3322,50.3738,50.2489,50.3072,27172.0
2017-04-06 14:00:00,60.4,60.43,60.23,60.27,27766.0,50.3072,50.3322,50.1656,50.1989,27766.0
2017-04-06 14:10:00,60.26,60.28,60.17,60.23,22047.0,50.1906,50.2073,50.1156,50.1656,22047.0
2017-04-06 14:20:00,60.23,60.24,60.06,60.09,35190.0,50.1656,50.1739,50.024,50.049,35190.0
2017-04-06 14:30:00,60.08,60.27,60.08,60.23,28542.0,50.0407,50.1989,50.0407,50.1656,28542.0
2017-04-06 14:40:00,60.21,60.22,60.04,60.1,26851.0,50.149,50.1573,50.0074,50.0573,26851.0
2017-04-06 14:50:00,60.1,60.11,59.89,59.93,31421.0,50.0573,50.0657,49.8824,49.9157,31421.0
2017-04-06 15:00:00,59.96,60.02,59.82,60.01,30523.0,49.9407,49.9907,49.8241,49.9824,30523.0
2017-04-06 15:10:00,60.02,60.18,59.96,60.15,49506.0,49.9907,50.124,49.9407,50.099,49506.0
2017-04-06 15:20:00,60.14,60.16,60.01,60.06,28075.0,50.0907,50.1073,49.9824,50.024,28075.0
2017-04-06 15:30:00,60.06,60.19,59.91,60.16,49732.0,50.024,50.1323,49.8991,50.1073,49732.0
2017-04-06 15:40:00,60.18,60.18,60.02,60.06,72608.0,50.124,50.124,49.9907,50.024,72608.0
2017-04-06 15:50:00,60.06,60.15,59.93,60.12,198956.0,50.024,50.099,49.9157,50.074,198956.0
2017-04-07 09:30:00,59.6,60.04,59.56,59.98,54238.0,49.6409,50.0074,49.6076,49.9574,54238.0
2017-04-07 09:40:00,60.0,60.3,60.0,60.25,31859.0,49.9741,50.2239,49.9741,50.1823,31859.0
2017-04-07 09:50:00,60.23,60.38,59.91,60.0,31403.0,50.1656,50.2906,49.8991,49.9741,31403.0
2017-04-07 10:00:00,60.0,60.29,59.94,60.29,22444.0,49.9741,50.2156,49.9241,50.2156,22444.0
2017-04-07 10:10:00,60.29,60.31,60.21,60.3,23226.0,50.2156,50.2323,50.149,50.2239,23226.0
2017-04-07 10:20:00,60.28,60.55,60.27,60.42,29514.0,50.2073,50.4321,50.1989,50.3239,29514.0
2017-04-07 10:30:00,60.38,60.52,60.25,60.5,18222.0,50.2906,50.4072,50.1823,50.3905,18222.0
2017-04-07 10:40:00,60.51,60.59,60.36,60.36,19072.0,50.3988,50.4655,50.2739,50.2739,19072.0
2017-04-07 10:50:00,60.36,60.36,60.17,60.24,16014.0,50.2739,50.2739,50.1156,50.1739,16014.0
2017-04-07 11:00:00,60.3,60.36,60.15,60.2,9834.0,50.2239,50.2739,50.099,50.1406,9834.0
2017-04-07 11:10:00,60.16,60.24,60.1,60.24,12681.0,50.1073,50.1739,50.0573,50.1739,12681.0
2017-04-07 11:20:00,60.26,60.59,60.25,60.5,20138.0,50.1906,50.4655,50.1823,50.3905,20138.0
2017-04-07 11:30:00,60.5,60.5,60.35,60.4,12973.0,50.3905,50.3905,50.2656,50.3072,12973.0
2017-04-07 11:40:00,60.4,60.54,60.35,60.52,12181.0,50.3072,50.4238,50.2656,50.4072,12181.0
2017-04-07 11:50:00,60.51,60.63,60.47,60.61,18583.0,50.3988,50.4988,50.3655,50.4821,18583.0
2017-04-07 12:00:00,60.63,60.79,60.62,60.75,20450.0,50.4988,50.632,50.4905,50.5987,20450.0
2017-04-07 12:10:00,60.72,60.87,60.72,60.79,19434.0,50.5737,50.6987,50.5737,50.632,19434.0
2017-04-07 12:20:00,60.81,61.04,60.76,60.98,41038.0,50.6487,50.8403,50.6071,50.7903,41038.0
2017-04-07 12:30:00,60.98,61.08,60.94,60.98,32058.0,50.7903,50.8736,50.757,50.7903,32058.0
2017-04-07 12:40:00,60.97,61.05,60.95,61.03,24983.0,50.782,50.8486,50.7653,50.8319,24983.0
2017-04-07 12:50:00,61.04,61.18,61.03,61.14,50354.0,50.8403,50.9569,50.8319,50.9236,50354.0
2017-04-07 13:00:00,61.14,61.14,60.99,61.06,71335.0,50.9236,50.9236,50.7986,50.8569,71335.0
2017-04-07 13:10:00,61.07,61.12,60.99,61.04,46590.0,50.8653,50.9069,50.7986,50.8403,46590.0
2017-04-07 13:20:00,61.04,61.09,60.79,60.94,36214.0,50.8403,50.8819,50.632,50.757,36214.0
2017-04-07 13:30:00,60.91,61.0,60.81,60.81,22994.0,50.732,50.807,50.6487,50.6487,22994.0
2017-04-07 13:40:00,60.82,60.93,60.75,60.89,21157.0,50.657,50.7487,50.5987,50.7153,21157.0
2017-04-07 13:50:00,60.88,60.91,60.77,60.77,19616.0,50.707,50.732,50.6154,50.6154,19616.0
2017-04-07 14:00:00,60.78,60.91,60.78,60.86,25452.0,50.6237,50.732,50.6237,50.6903,25452.0
2017-04-07 14:10:00,60.87,60.92,60.74,60.75,37452.0,50.6987,50.7403,50.5904,50.5987,37452.0
2017-04-07 14:20:00,60.75,60.77,60.57,60.6,26004.0,50.5987,50.6154,50.4488,50.4738,26004.0
2017-04-07 14:30:00,60.6,60.6,60.48,60.51,24140.0,50.4738,50.4738,50.3738,50.3988,24140.0
2017-04-07 14:40:00,60.49,60.49,60.37,60.45,26212.0,50.3822,50.3822,50.2822,50.3489,26212.0
2017-04-07 14:50:00,60.44,60.49,60.4,60.43,13451.0,50.3405,50.3822,50.3072,50.3322,13451.0
2017-04-07 15:00:00,60.43,60.57,60.41,60.52,16309.0,50.3322,50.4488,50.3155,50.4072,16309.0
2017-04-07 15:10:00,60.53,60.65,60.53,60.64,20816.0,50.4155,50.5154,50.4155,50.5071,20816.0
2017-04-07 15:20:00,60.62,60.79,60.61,60.67,37556.0,50.4905,50.632,50.4821,50.5321,37556.0
2017-04-07 15:30:00,60.66,60.75,60.62,60.73,55967.0,50.5238,50.5987,50.4905,50.5821,55967.0
2017-04-07 15:40:00,60.74,60.75,60.69,60.71,82891.0,50.5904,50.5987,50.5488,50.5654,82891.0
2017-04-07 15:50:00,60.71,60.86,60.69,60.76,145946.0,50.5654,50.6903,50.5488,50.6071,145946.0
2017-04-10 09:30:00,61.0,61.1,60.43,60.63,49700.0,50.807,50.8902,50.3322,50.4988,49700.0
2017-04-10 09:40:00,60.69,60.78,60.32,60.5,91283.0,50.5488,50.6237,50.2406,50.3905,91283.0
2017-04-10 09:50:00,60.47,60.73,60.37,60.6,54356.0,50.3655,50.5821,50.2822,50.4738,54356.0
2017-04-10 10:00:00,60.56,60.69,60.46,60.53,20880.0,50.4405,50.5488,50.3572,50.4155,20880.0
2017-04-10 10:10:00,60.52,60.53,60.38,60.45,40842.0,50.4072,50.4155,50.2906,50.3489,40842.0
2017-04-10 10:20:00,60.46,60.52,60.33,60.34,19911.0,50.3572,50.4072,50.2489,50.2572,19911.0
2017-04-10 10:30:00,60.35,60.54,60.34,60.38,22296.0,50.2656,50.4238,50.2572,50.2906,22296.0
2017-04-10 10:40:00,60.36,60.36,60.23,60.29,22784.0,50.2739,50.2739,50.1656,50.2156,22784.0
2017-04-10 10:50:00,60.31,60.32,60.13,60.13,30592.0,50.2323,50.2406,50.0823,50.0823,30592.0
2017-04-10 11:00:00,60.15,60.25,60.11,60.17,23785.0,50.099,50.1823,50.0657,50.1156,23785.0
2017-04-10 11:10:00,60.17,60.24,60.12,60.13,19535.0,50.1156,50.1739,50.074,50.0823,19535.0
2017-04-10 11:20:00,60.14,60.15,59.98,60.05,28480.0,50.0907,50.099,49.9574,50.0157,28480.0
2017-04-10 11:30:00,60.05,60.07,59.8,59.84,26502.0,50.0157,50.0324,49.8075,49.8408,26502.0
2017-04-10 11:40:00,59.87,59.87,59.71,59.85,25436.0,49.8658,49.8658,49.7325,49.8491,25436.0
2017-04-10 11:50:00,59.85,59.98,59.79,59.96,18792.0,49.8491,49.9574,49.7991,49.9407,18792.0
2017-04-10 12:00:00,59.99,60.05,59.87,59.89,14658.0,49.9657,50.0157,49.8658,49.8824,14658.0
2017-04-10 12:10:00,59.91,59.91,59.67,59.82,27084.0,49.8991,49.8991,49.6992,49.8241,27084.0
2017-04-10 12:20:00,59.82,59.98,59.78,59.96,25489.0,49.8241,49.9574,49.7908,49.9407,25489.0
2017-04-10 12:30:00,59.97,60.06,59.91,60.05,24009.0,49.9491,50.024,49.8991,50.0157,24009.0
2017-04-10 12:40:00,60.05,60.14,60.01,60.14,16927.0,50.0157,50.0907,49.9824,50.0907,16927.0
2017-04-10 12:50:00,60.15,60.26,60.12,60.2,14021.0,50.099,50.1906,50.074,50.1406,14021.0
2017-04-10 13:00:00,60.21,60.23,60.0,60.07,50505.0,50.149,50.1656,49.9741,50.0324,50505.0
2017-04-10 13:10:00,60.04,60.18,60.01,60.01,32352.0,50.0074,50.124,49.9824,49.9824,32352.0
2017-04-10 13:20:00,60.0,60.03,59.97,59.97,11120.0,49.9741,49.999,49.9491,49.9491,11120.0
2017-04-10 13:30:00,59.97,60.29,59.96,60.24,33565.0,49.9491,50.2156,49.9407,50.1739,33565.0
2017-04-10 13:40:00,60.21,60.21,60.03,60.04,10057.0,50.149,50.149,49.999,50.0074,10057.0
2017-04-10 13:50:00,60.04,60.04,59.97,59.98,11518.0,50.0074,50.0074,49.9491,49.9574,11518.0
2017-04-10 14:00:00,59.97,59.99,59.9,59.99,15007.0,49.9491,49.9657,49.8908,49.9657,15007.0
2017-04-10 14:10:00,59.97,60.01,59.92,59.95,20204.0,49.9491,49.9824,49.9074,49.9324,20204.0
2017-04-10 14:20:00,59.95,60.07,59.94,60.0,13910.0,49.9324,50.0324,49.9241,49.9741,13910.0
2017-04-10 14:30:00,60.0,60.03,59.95,59.97,13933.0,49.9741,49.999,49.9324,49.9491,13933.0
2017-04-10 14:40:00,59.95,60.18,59.95,60.17,15779.0,49.9324,50.124,49.9324,50.1156,15779.0
2017-04-10 14:50:00,60.17,60.21,60.12,60.16,11059.0,50.1156,50.149,50.074,50.1073,11059.0
2017-04-10 15:00:00,60.16,60.2,60.11,60.15,16673.0,50.1073,50.1406,50.0657,50.099,16673.0
2017-04-10 15:10:00,60.13,60.23,60.09,60.21,19847.0,50.0823,50.1656,50.049,50.149,19847.0
2017-04-10 15:20:00,60.19,60.19,60.05,60.07,32287.0,50.1323,50.1323,50.0157,50.0324,32287.0
2017-04-10 15:30:00,60.07,60.12,59.99,60.11,43091.0,50.0324,50.074,49.9657,50.0657,43091.0
2017-04-10 15:40:00,60.11,60.13,60.05,60.06,40602.0,50.0657,50.0823,50.0157,50.024,40602.0
2017-04-10 15:50:00,60.05,60.12,60.05,60.07,109439.0,50.0157,50.074,50.0157,50.0324,109439.0
2017-04-11 09:30:00,59.9,60.06,59.25,59.33,92591.0,49.8908,50.024,49.3494,49.416,92591.0
2017-04-11 09:40:00,59.36,59.42,59.25,59.35,36713.0,49.441,49.491,49.3494,49.4327,36713.0
2017-04-11 09:50:00,59.35,59.48,59.15,59.33,46808.0,49.4327,49.5409,49.2661,49.416,46808.0
2017-04-11 10:00:00,59.29,59.75,59.23,59.69,106617.0,49.3827,49.7658,49.3327,49.7159,106617.0
2017-04-11 10:10:00,59.69,59.75,59.22,59.34,38414.0,49.7159,49.7658,49.3244,49.4243,38414.0
2017-04-11 10:20:00,59.32,59.32,59.1,59.23,39754.0,49.4077,49.4077,49.2244,49.3327,39754.0
2017-04-11 10:30:00,59.24,59.25,58.97,59.23,49980.0,49.341,49.3494,49.1162,49.3327,49980.0
2017-04-11 10:40:00,59.2,59.27,58.97,59.13,40741.0,49.3077,49.366,49.1162,49.2494,40741.0
2017-04-11 10:50:00,59.13,59.17,59.0,59.17,29769.0,49.2494,49.2827,49.1412,49.2827,29769.0
2017-04-11 11:00:00,59.19,59.62,59.14,59.62,70765.0,49.2994,49.6576,49.2578,49.6576,70765.0
2017-04-11 11:10:00,59.62,59.68,59.33,59.51,51414.0,49.6576,49.7075,49.416,49.5659,51414.0
2017-04-11 11:20:00,59.47,59.64,59.44,59.59,21675.0,49.5326,49.6742,49.5076,49.6326,21675.0
2017-04-11 11:30:00,59.59,59.88,59.59,59.83,22833.0,49.6326,49.8741,49.6326,49.8325,22833.0
2017-04-11 11:40:00,59.82,59.82,59.64,59.69,14264.0,49.8241,49.8241,49.6742,49.7159,14264.0
2017-04-11 11:50:00,59.71,59.84,59.67,59.76,17333.0,49.7325,49.8408,49.6992,49.7742,17333.0
2017-04-11 12:00:00,59.77,59.77,59.58,59.61,26498.0,49.7825,49.7825,49.6242,49.6492,26498.0
2017-04-11 12:10:00,59.65,59.8,59.61,59.78,14951.0,49.6825,49.8075,49.6492,49.7908,14951.0
2017-04-11 12:20:00,59.78,59.93,59.78,59.92,24983.0,49.7908,49.9157,49.7908,49.9074,24983.0
2017-04-11 12:30:00,59.92,60.01,59.85,59.9,30368.0,49.9074,49.9824,49.8491,49.8908,30368.0
2017-04-11 12:40:00,59.91,59.91,59.79,59.85,16817.0,49.8991,49.8991,49.7991,49.8491,16817.0
2017-04-11 12:50:00,59.83,60.0,59.83,59.93,11989.0,49.8325,49.9741,49.8325,49.9157,11989.0
2017-04-11 13:00:00,59.95,60.15,59.94,60.01,18821.0,49.9324,50.099,49.9241,49.9824,18821.0
2017-04-11 13:10:00,60.04,60.09,60.0,60.05,14630.0,50.0074,50.049,49.9741,50.0157,14630.0
2017-04-11 13:20:00,60.07,60.14,60.03,60.11,15851.0,50.0324,50.0907,49.999,50.0657,15851.0
2017-04-11 13:30:00,60.11,60.3,60.06,60.29,23096.0,50.0657,50.2239,50.024,50.2156,23096.0
2017-04-11 13:40:00,60.24,60.26,60.12,60.15,14437.0,50.1739,50.1906,50.074,50.099,14437.0
2017-04-11 13:50:00,60.16,60.21,60.1,60.2,16026.0,50.1073,50.149,50.0573,50.1406,16026.0
2017-04-11 14:00:00,60.23,60.47,60.19,60.39,42831.0,50.1656,50.3655,50.1323,50.2989,42831.0
2017-04-11 14:10:00,60.38,60.39,60.16,60.18,38717.0,50.2906,50.2989,50.1073,50.124,38717.0
2017-04-11 14:20:00,60.18,60.44,60.18,60.44,38255.0,50.124,50.3405,50.124,50.3405,38255.0
2017-04-11 14:30:00,60.42,60.44,60.29,60.29,35635.0,50.3239,50.3405,50.2156,50.2156,35635.0
2017-04-11 14:40:00,60.28,60.34,60.22,60.29,41150.0,50.2073,50.2572,50.1573,50.2156,41150.0
2017-04-11 14:50:00,60.3,60.47,60.29,60.44,27795.0,50.2239,50.3655,50.2156,50.3405,27795.0
2017-04-11 15:00:00,60.41,60.49,60.29,60.37,32393.0,50.3155,50.3822,50.2156,50.2822,32393.0
2017-04-11 15:10:00,60.38,60.4,60.24,60.28,42799.0,50.2906,50.3072,50.1739,50.2073,42799.0
2017-04-11 15:20:00,60.28,60.37,60.26,60.34,38278.0,50.2073,50.2822,50.1906,50.2572,38278.0
2017-04-11 15:30:00,60.33,60.54,60.3,60.54,77143.0,50.2489,50.4238,50.2239,50.4238,77143.0
2017-04-11 15:40:00,60.54,60.55,60.33,60.4,94172.0,50.4238,50.4321,50.2489,50.3072,94172.0
2017-04-11 15:50:00,60.41,60.52,60.4,60.5,124799.0,50.3155,50.4072,50.3072,50.3905,124799.0
2017-04-12 09:30:00,59.99,59.99,59.12,59.24,85310.0,49.9657,49.9657,49.2411,49.341,85310.0
2017-04-12 09:40:00,59.18,59.55,58.98,59.01,116049.0,49.2911,49.5992,49.1245,49.1495,116049.0
2017-04-12 09:50:00,59.01,59.3,58.99,59.09,59146.0,49.1495,49.391,49.1328,49.2161,59146.0
2017-04-12 10:00:00,59.09,59.18,58.8,58.85,62979.0,49.2161,49.2911,48.9746,49.0162,62979.0
2017-04-12 10:10:00,58.86,59.07,58.74,58.98,58285.0,49.0245,49.1995,48.9246,49.1245,58285.0
2017-04-12 10:20:00,58.96,59.0,58.65,58.66,53525.0,49.1078,49.1412,48.8496,48.858,53525.0
2017-04-12 10:30:00,58.67,58.93,58.67,58.76,42461.0,48.8663,49.0828,48.8663,48.9413,42461.0
2017-04-12 10:40:00,58.76,58.82,58.6,58.63,42240.0,48.9413,48.9912,48.808,48.833,42240.0
2017-04-12 10:50:00,58.63,58.67,58.52,58.6,48709.0,48.833,48.8663,48.7414,48.808,48709.0
2017-04-12 11:00:00,58.61,58.79,58.6,58.77,43423.0,48.8163,48.9662,48.808,48.9496,43423.0
2017-04-12 11:10:00,58.75,58.79,58.7,58.74,33938.0,48.9329,48.9662,48.8913,48.9246,33938.0
2017-04-12 11:20:00,58.74,58.83,58.56,58.57,33505.0,48.9246,48.9996,48.7747,48.783,33505.0
2017-04-12 11:30:00,58.57,58.59,58.45,58.51,46065.0,48.783,48.7997,48.6831,48.733,46065.0
2017-04-12 11:40:00,58.5,58.54,58.32,58.4,36331.0,48.7247,48.758,48.5748,48.6414,36331.0
2017-04-12 11:50:00,58.39,58.47,58.33,58.44,42949.0,48.6331,48.6997,48.5831,48.6747,42949.0
2017-04-12 12:00:00,58.46,58.46,58.27,58.29,144221.0,48.6914,48.6914,48.5331,48.5498,144221.0
2017-04-12 12:10:00,58.29,58.46,58.28,58.46,51311.0,48.5498,48.6914,48.5415,48.6914,51311.0
2017-04-12 12:20:00,58.44,58.46,58.3,58.38,20867.0,48.6747,48.6914,48.5581,48.6248,20867.0
2017-04-12 12:30:00,58.37,58.37,58.16,58.2,32122.0,48.6164,48.6164,48.4415,48.4748,32122.0
2017-04-12 12:40:00,58.19,58.25,58.08,58.19,33416.0,48.4665,48.5165,48.3749,48.4665,33416.0
2017-04-12 12:50:00,58.2,58.21,58.01,58.11,25687.0,48.4748,48.4832,48.3166,48.3999,25687.0
2017-04-12 13:00:00,58.11,58.37,58.09,58.36,35351.0,48.3999,48.6164,48.3832,48.6081,35351.0
2017-04-12 13:10:00,58.36,58.37,58.22,58.22,34557.0,48.6081,48.6164,48.4915,48.4915,34557.0
2017-04-12 13:20:00,58.22,58.29,58.16,58.27,36885.0,48.4915,48.5498,48.4415,48.5331,36885.0
2017-04-12 13:30:00,58.27,58.41,58.18,58.37,74113.0,48.5331,48.6497,48.4582,48.6164,74113.0
2017-04-12 13:40:00,58.38,58.56,58.37,58.53,31117.0,48.6248,48.7747,48.6164,48.7497,31117.0
2017-04-12 13:50:00,58.53,58.53,58.31,58.46,32636.0,48.7497,48.7497,48.5664,48.6914,32636.0
2017-04-12 14:00:00,58.44,58.45,58.21,58.23,29349.0,48.6747,48.6831,48.4832,48.4998,29349.0
2017-04-12 14:10:00,58.21,58.22,58.07,58.15,50955.0,48.4832,48.4915,48.3666,48.4332,50955.0
2017-04-12 14:20:00,58.14,58.14,58.04,58.12,32175.0,48.4249,48.4249,48.3416,48.4082,32175.0
2017-04-12 14:30:00,58.12,58.26,58.06,58.07,52702.0,48.4082,48.5248,48.3582,48.3666,52702.0
2017-04-12 14:40:00,58.06,58.14,58.03,58.08,40116.0,48.3582,48.4249,48.3332,48.3749,40116.0
2017-04-12 14:50:00,58.07,58.14,57.96,57.99,62431.0,48.3666,48.4249,48.2749,48.2999,62431.0
2017-04-12 15:00:00,57.98,58.04,57.92,57.96,42700.0,48.2916,48.3416,48.2416,48.2749,42700.0
2017-04-12 15:10:00,57.97,58.09,57.86,57.88,56441.0,48.2833,48.3832,48.1916,48.2083,56441.0
2017-04-12 15:20:00,57.86,58.1,57.84,57.98,87515.0,48.1916,48.3915,48.175,48.2916,87515.0
2017-04-12 15:30:00,58.0,58.13,57.99,58.03,86321.0,48.3083,48.4165,48.2999,48.3332,86321.0
2017-04-12 15:40:00,58.02,58.07,57.94,57.97,109060.0,48.3249,48.3666,48.2583,48.2833,109060.0
2017-04-12 15:50:00,57.97,58.01,57.78,57.85,380208.0,48.2833,48.3166,48.125,48.1833,380208.0
2017-04-13 09:30:00,57.84,58.22,57.67,58.17,78731.0,48.175,48.4915,48.0334,48.4498,78731.0
2017-04-13 09:40:00,58.2,58.22,57.89,58.06,58516.0,48.4748,48.4915,48.2166,48.3582,58516.0
2017-04-13 09:50:00,58.06,58.36,58.04,58.2,55588.0,48.3582,48.6081,48.3416,48.4748,55588.0
2017-04-13 10:00:00,58.17,58.44,58.16,58.24,43224.0,48.4498,48.6747,48.4415,48.5081,43224.0
2017-04-13 10:10:00,58.21,58.35,58.12,58.16,24709.0,48.4832,48.5998,48.4082,48.4415,24709.0
2017-04-13 10:20:00,58.12,58.12,57.86,57.86,54523.0,48.4082,48.4082,48.1916,48.1916,54523.0
2017-04-13 10:30:00,57.86,58.05,57.86,57.97,45191.0,48.1916,48.3499,48.1916,48.2833,45191.0
2017-04-13 10:40:00,57.99,58.01,57.84,57.92,36307.0,48.2999,48.3166,48.175,48.2416,36307.0
2017-04-13 10:50:00,57.92,57.98,57.83,57.85,37173.0,48.2416,48.2916,48.1667,48.1833,37173.0
2017-04-13 11:00:00,57.85,57.95,57.85,57.88,34816.0,48.1833,48.2666,48.1833,48.2083,34816.0
2017-04-13 11:10:00,57.88,57.88,57.55,57.62,67128.0,48.2083,48.2083,47.9334,47.9917,67128.0
2017-04-13 11:20:00,57.6,57.69,57.56,57.64,43360.0,47.9751,48.0501,47.9418,48.0084,43360.0
2017-04-13 11:30:00,57.65,57.67,57.24,57.31,171391.0,48.0167,48.0334,47.6752,47.7335,171391.0
2017-04-13 11:40:00,57.33,57.4,57.2,57.22,58826.0,47.7502,47.8085,47.6419,47.6586,58826.0
2017-04-13 11:50:00,57.24,57.34,57.16,57.24,72601.0,47.6752,47.7585,47.6086,47.6752,72601.0
2017-04-13 12:00:00,57.24,57.41,57.21,57.25,55683.0,47.6752,47.8168,47.6503,47.6836,55683.0
2017-04-13 12:10:00,57.28,57.31,57.2,57.22,36334.0,47.7086,47.7335,47.6419,47.6586,36334.0
2017-04-13 12:20:00,57.22,57.22,57.08,57.08,56818.0,47.6586,47.6586,47.542,47.542,56818.0
2017-04-13 12:30:00,57.08,57.27,57.06,57.24,42575.0,47.542,47.7002,47.5253,47.6752,42575.0
2017-04-13 12:40:00,57.24,57.24,57.1,57.15,40778.0,47.6752,47.6752,47.5586,47.6003,40778.0
2017-04-13 12:50:00,57.15,57.36,57.15,57.23,60801.0,47.6003,47.7752,47.6003,47.6669,60801.0
2017-04-13 13:00:00,57.23,57.28,57.2,57.24,55671.0,47.6669,47.7086,47.6419,47.6752,55671.0
2017-04-13 13:10:00,57.28,57.42,57.2,57.42,73789.0,47.7086,47.8252,47.6419,47.8252,73789.0
2017-04-13 13:20:00,57.4,57.54,57.38,57.5,52831.0,47.8085,47.9251,47.7919,47.8918,52831.0
2017-04-13 13:30:00,57.51,57.53,57.27,57.28,57709.0,47.9001,47.9168,47.7002,47.7086,57709.0
2017-04-13 13:40:00,57.28,57.3,57.06,57.07,77855.0,47.7086,47.7252,47.5253,47.5337,77855.0
2017-04-13 13:50:00,57.06,57.2,57.06,57.16,33337.0,47.5253,47.6419,47.5253,47.6086,33337.0
2017-04-13 14:00:00,57.15,57.27,57.12,57.25,46214.0,47.6003,47.7002,47.5753,47.6836,46214.0
2017-04-13 14:10:00,57.25,57.3,57.22,57.25,33193.0,47.6836,47.7252,47.6586,47.6836,33193.0
2017-04-13 14:20:00,57.26,57.32,57.15,57.22,81043.0,47.6919,47.7419,47.6003,47.6586,81043.0
2017-04-13 14:30:00,57.22,57.3,57.1,57.1,35664.0,47.6586,47.7252,47.5586,47.5586,35664.0
2017-04-13 14:40:00,57.11,57.15,57.09,57.14,33608.0,47.567,47.6003,47.5503,47.592,33608.0
2017-04-13 14:50:00,57.14,57.26,57.14,57.25,44483.0,47.592,47.6919,47.592,47.6836,44483.0
2017-04-13 15:00:00,57.25,57.29,57.14,57.15,51763.0,47.6836,47.7169,47.592,47.6003,51763.0
2017-04-13 15:10:00,57.14,57.15,57.02,57.07,57612.0,47.592,47.6003,47.492,47.5337,57612.0
2017-04-13 15:20:00,57.07,57.08,57.0,57.02,58297.0,47.5337,47.542,47.4753,47.492,58297.0
2017-04-13 15:30:00,57.01,57.05,56.9,56.91,81343.0,47.4837,47.517,47.3921,47.4004,81343.0
2017-04-13 15:40:00,56.91,57.14,56.91,57.13,82069.0,47.4004,47.592,47.4004,47.5836,82069.0
2017-04-13 15:50:00,57.13,57.14,56.94,56.96,218850.0,47.5836,47.592,47.4254,47.442,218850.0
2017-04-17 09:30:00,57.17,57.39,56.91,56.93,73112.0,47.6169,47.8002,47.4004,47.417,73112.0
2017-04-17 09:40:00,56.93,57.01,56.81,56.89,40322.0,47.417,47.4837,47.3171,47.3837,40322.0
2017-04-17 09:50:00,56.89,57.13,56.86,57.03,41820.0,47.3837,47.5836,47.3587,47.5003,41820.0
2017-04-17 10:00:00,57.03,57.22,56.92,57.09,44474.0,47.5003,47.6586,47.4087,47.5503,44474.0
2017-04-17 10:10:00,57.08,57.43,57.08,57.32,52673.0,47.542,47.8335,47.542,47.7419,52673.0
2017-04-17 10:20:00,57.32,57.33,56.93,56.95,37199.0,47.7419,47.7502,47.417,47.4337,37199.0
2017-04-17 10:30:00,56.97,57.15,56.88,56.94,50531.0,47.4504,47.6003,47.3754,47.4254,50531.0
2017-04-17 10:40:00,56.94,57.06,56.74,56.97,43495.0,47.4254,47.5253,47.2588,47.4504,43495.0
2017-04-17 10:50:00,56.96,56.96,56.78,56.84,55230.0,47.442,47.442,47.2921,47.3421,55230.0
2017-04-17 11:00:00,56.85,56.98,56.82,56.94,47203.0,47.3504,47.4587,47.3254,47.4254,47203.0
2017-04-17 11:10:00,56.94,57.01,56.86,56.87,54416.0,47.4254,47.4837,47.3587,47.3671,54416.0
2017-04-17 11:20:00,56.89,56.9,56.73,56.77,40908.0,47.3837,47.3921,47.2505,47.2838,40908.0
2017-04-17 11:30:00,56.78,56.85,56.75,56.79,27089.0,47.2921,47.3504,47.2671,47.3004,27089.0
2017-04-17 11:40:00,56.8,56.92,56.79,56.89,34116.0,47.3088,47.4087,47.3004,47.3837,34116.0
2017-04-17 11:50:00,56.9,56.98,56.86,56.92,28336.0,47.3921,47.4587,47.3587,47.4087,28336.0
2017-04-17 12:00:00,56.91,57.05,56.91,57.03,37648.0,47.4004,47.517,47.4004,47.5003,37648.0
2017-04-17 12:10:00,57.04,57.19,57.01,57.15,46223.0,47.5087,47.6336,47.4837,47.6003,46223.0
2017-04-17 12:20:00,57.15,57.29,57.13,57.16,42264.0,47.6003,47.7169,47.5836,47.6086,42264.0
2017-04-17 12:30:00,57.16,57.21,57.09,57.13,25825.0,47.6086,47.6503,47.5503,47.5836,25825.0
2017-04-17 12:40:00,57.13,57.14,57.06,57.1,31421.0,47.5836,47.592,47.5253,47.5586,31421.0
2017-04-17 12:50:00,57.1,57.29,57.08,57.25,37779.0,47.5586,47.7169,47.542,47.6836,37779.0
2017-04-17 13:00:00,57.24,57.3,57.16,57.26,56818.0,47.6752,47.7252,47.6086,47.6919,56818.0
2017-04-17 13:10:00,57.26,57.33,57.21,57.21,41991.0,47.6919,47.7502,47.6503,47.6503,41991.0
2017-04-17 13:20:00,57.22,57.27,57.17,57.23,27019.0,47.6586,47.7002,47.6169,47.6669,27019.0
2017-04-17 13:30:00,57.23,57.24,57.09,57.16,25748.0,47.6669,47.6752,47.5503,47.6086,25748.0
2017-04-17 13:40:00,57.17,57.26,57.12,57.16,30758.0,47.6169,47.6919,47.5753,47.6086,30758.0
2017-04-17 13:50:00,57.15,57.19,57.04,57.06,25868.0,47.6003,47.6336,47.5087,47.5253,25868.0
2017-04-17 14:00:00,57.08,57.12,57.03,57.03,38681.0,47.542,47.5753,47.5003,47.5003,38681.0
2017-04-17 14:10:00,57.04,57.09,57.0,57.01,35482.0,47.5087,47.5503,47.4753,47.4837,35482.0
2017-04-17 14:20:00,57.01,57.1,56.99,57.01,32219.0,47.4837,47.5586,47.467,47.4837,32219.0
2017-04-17 14:30:00,57.02,57.12,57.0,57.07,49634.0,47.492,47.5753,47.4753,47.5337,49634.0
2017-04-17 14:40:00,57.06,57.07,56.91,56.93,37023.0,47.5253,47.5337,47.4004,47.417,37023.0
2017-04-17 14:50:00,56.93,56.97,56.87,56.93,38446.0,47.417,47.4504,47.3671,47.417,38446.0
2017-04-17 15:00:00,56.92,56.92,56.83,56.87,43919.0,47.4087,47.4087,47.3338,47.3671,43919.0
2017-04-17 15:10:00,56.87,57.07,56.86,57.07,48069.0,47.3671,47.5337,47.3587,47.5337,48069.0
2017-04-17 15:20:00,57.08,57.16,57.05,57.14,46873.0,47.542,47.6086,47.517,47.592,46873.0
2017-04-17 15:30:00,57.14,57.17,57.07,57.17,58586.0,47.592,47.6169,47.5337,47.6169,58586.0
2017-04-17 15:40:00,57.17,57.23,57.15,57.23,117049.0,47.6169,47.6669,47.6003,47.6669,117049.0
2017-04-17 15:50:00,57.24,57.24,57.15,57.22,196545.0,47.6752,47.6752,47.6003,47.6586,196545.0
2017-04-18 09:30:00,56.62,57.01,56.42,56.91,98660.0,47.1588,47.4837,46.9923,47.4004,98660.0
2017-04-18 09:40:00,56.84,57.07,56.84,56.99,38301.0,47.3421,47.5337,47.3421,47.467,38301.0
2017-04-18 09:50:00,56.97,57.36,56.88,57.33,40556.0,47.4504,47.7752,47.3754,47.7502,40556.0
2017-04-18 10:00:00,57.32,57.51,57.25,57.38,41075.0,47.7419,47.9001,47.6836,47.7919,41075.0
2017-04-18 10:10:00,57.4,57.62,57.4,57.42,61986.0,47.8085,47.9917,47.8085,47.8252,61986.0
2017-04-18 10:20:00,57.4,57.66,57.33,57.58,40532.0,47.8085,48.0251,47.7502,47.9584,40532.0
2017-04-18 10:30:00,57.56,57.59,57.45,57.48,22069.0,47.9418,47.9668,47.8502,47.8751,22069.0
2017-04-18 10:40:00,57.48,57.53,57.39,57.42,31149.0,47.8751,47.9168,47.8002,47.8252,31149.0
2017-04-18 10:50:00,57.41,57.44,57.28,57.44,47865.0,47.8168,47.8418,47.7086,47.8418,47865.0
2017-04-18 11:00:00,57.45,57.49,57.27,57.34,45884.0,47.8502,47.8835,47.7002,47.7585,45884.0
2017-04-18 11:10:00,57.35,57.42,57.1,57.13,46338.0,47.7669,47.8252,47.5586,47.5836,46338.0
2017-04-18 11:20:00,57.14,57.35,57.11,57.26,41071.0,47.592,47.7669,47.567,47.6919,41071.0
2017-04-18 11:30:00,57.26,57.26,56.96,57.07,30152.0,47.6919,47.6919,47.442,47.5337,30152.0
2017-04-18 11:40:00,57.04,57.06,56.91,57.05,27575.0,47.5087,47.5253,47.4004,47.517,27575.0
2017-04-18 11:50:00,57.06,57.08,56.87,56.89,11397.0,47.5253,47.542,47.3671,47.3837,11397.0
2017-04-18 12:00:00,56.88,57.01,56.78,56.92,26179.0,47.3754,47.4837,47.2921,47.4087,26179.0
2017-04-18 12:10:00,56.92,56.96,56.85,56.94,26408.0,47.4087,47.442,47.3504,47.4254,26408.0
2017-04-18 12:20:00,56.94,57.01,56.91,56.96,25328.0,47.4254,47.4837,47.4004,47.442,25328.0
2017-04-18 12:30:00,56.96,56.96,56.75,56.84,53262.0,47.442,47.442,47.2671,47.3421,53262.0
2017-04-18 12:40:00,56.84,56.91,56.82,56.89,21393.0,47.3421,47.4004,47.3254,47.3837,21393.0
2017-04-18 12:50:00,56.89,57.01,56.88,56.93,37369.0,47.3837,47.4837,47.3754,47.417,37369.0
2017-04-18 13:00:00,56.94,57.12,56.9,57.11,86139.0,47.4254,47.5753,47.3921,47.567,86139.0
2017-04-18 13:10:00,57.11,57.3,57.11,57.16,87393.0,47.567,47.7252,47.567,47.6086,87393.0
2017-04-18 13:20:00,57.16,57.31,57.15,57.31,40451.0,47.6086,47.7335,47.6003,47.7335,40451.0
2017-04-18 13:30:00,57.31,57.35,57.28,57.35,17843.0,47.7335,47.7669,47.7086,47.7669,17843.0
2017-04-18 13:40:00,57.33,57.35,57.23,57.25,17641.0,47.7502,47.7669,47.6669,47.6836,17641.0
2017-04-18 13:50:00,57.25,57.25,57.17,57.22,19475.0,47.6836,47.6836,47.6169,47.6586,19475.0
2017-04-18 14:00:00,57.23,57.34,57.23,57.3,21660.0,47.6669,47.7585,47.6669,47.7252,21660.0
2017-04-18 14:10:00,57.31,57.47,57.31,57.43,39885.0,47.7335,47.8668,47.7335,47.8335,39885.0
2017-04-18 14:20:00,57.43,57.44,57.33,57.39,21981.0,47.8335,47.8418,47.7502,47.8002,21981.0
2017-04-18 14:30:00,57.4,57.42,57.33,57.33,21111.0,47.8085,47.8252,47.7502,47.7502,21111.0
2017-04-18 14:40:00,57.33,57.34,57.22,57.31,24398.0,47.7502,47.7585,47.6586,47.7335,24398.0
2017-04-18 14:50:00,57.31,57.32,57.17,57.21,19814.0,47.7335,47.7419,47.6169,47.6503,19814.0
2017-04-18 15:00:00,57.23,57.29,57.17,57.29,40923.0,47.6669,47.7169,47.6169,47.7169,40923.0
2017-04-18 15:10:00,57.29,57.45,57.28,57.45,103153.0,47.7169,47.8502,47.7086,47.8502,103153.0
2017-04-18 15:20:00,57.46,57.48,57.39,57.39,56983.0,47.8585,47.8751,47.8002,47.8002,56983.0
2017-04-18 15:30:00,57.37,57.49,57.37,57.44,70812.0,47.7835,47.8835,47.7835,47.8418,70812.0
2017-04-18 15:40:00,57.44,57.51,57.41,57.47,91993.0,47.8418,47.9001,47.8168,47.8668,91993.0
2017-04-18 15:50:00,57.46,57.49,57.32,57.33,175068.0,47.8585,47.8835,47.7419,47.7502,175068.0
2017-04-19 09:30:00,57.75,58.05,57.72,58.02,90011.0,48.1,48.3499,48.075,48.3249,90011.0
2017-04-19 09:40:00,58.01,58.12,57.86,58.05,82798.0,48.3166,48.4082,48.1916,48.3499,82798.0
2017-04-19 09:50:00,58.07,58.32,58.07,58.23,45626.0,48.3666,48.5748,48.3666,48.4998,45626.0
2017-04-19 10:00:00,58.23,58.28,58.01,58.02,55643.0,48.4998,48.5415,48.3166,48.3249,55643.0
2017-04-19 10:10:00,58.02,58.14,57.91,58.03,65875.0,48.3249,48.4249,48.2333,48.3332,65875.0
2017-04-19 10:20:00,58.03,58.05,57.89,57.97,46529.0,48.3332,48.3499,48.2166,48.2833,46529.0
2017-04-19 10:30:00,57.99,58.05,57.83,58.03,39542.0,48.2999,48.3499,48.1667,48.3332,39542.0
2017-04-19 10:40:00,58.04,58.1,57.98,57.99,31317.0,48.3416,48.3915,48.2916,48.2999,31317.0
2017-04-19 10:50:00,58.01,58.06,57.94,58.01,53079.0,48.3166,48.3582,48.2583,48.3166,53079.0
2017-04-19 11:00:00,58.02,58.1,57.95,57.97,27940.0,48.3249,48.3915,48.2666,48.2833,27940.0
2017-04-19 11:10:00,57.97,58.13,57.89,58.09,35252.0,48.2833,48.4165,48.2166,48.3832,35252.0
2017-04-19 11:20:00,58.09,58.15,57.99,58.11,31297.0,48.3832,48.4332,48.2999,48.3999,31297.0
2017-04-19 11:30:00,58.12,58.14,58.06,58.07,24609.0,48.4082,48.4249,48.3582,48.3666,24609.0
2017-04-19 11:40:00,58.07,58.12,57.94,58.0,30873.0,48.3666,48.4082,48.2583,48.3083,30873.0
2017-04-19 11:50:00,58.0,58.01,57.84,57.9,27407.0,48.3083,48.3166,48.175,48.225,27407.0
2017-04-19 12:00:00,57.88,57.92,57.8,57.83,39274.0,48.2083,48.2416,48.1417,48.1667,39274.0
2017-04-19 12:10:00,57.85,57.93,57.8,57.88,23739.0,48.1833,48.2499,48.1417,48.2083,23739.0
2017-04-19 12:20:00,57.89,58.01,57.87,57.9,21625.0,48.2166,48.3166,48.2,48.225,21625.0
2017-04-19 12:30:00,57.88,57.94,57.84,57.9,20688.0,48.2083,48.2583,48.175,48.225,20688.0
2017-04-19 12:40:00,57.89,57.98,57.88,57.92,31355.0,48.2166,48.2916,48.2083,48.2416,31355.0
2017-04-19 12:50:00,57.91,57.98,57.9,57.94,35309.0,48.2333,48.2916,48.225,48.2583,35309.0
2017-04-19 13:00:00,57.91,57.95,57.84,57.91,78239.0,48.2333,48.2666,48.175,48.2333,78239.0
2017-04-19 13:10:00,57.9,57.97,57.86,57.93,60899.0,48.225,48.2833,48.1916,48.2499,60899.0
2017-04-19 13:20:00,57.94,58.04,57.9,57.97,48795.0,48.2583,48.3416,48.225,48.2833,48795.0
2017-04-19 13:30:00,57.96,57.96,57.82,57.86,31494.0,48.2749,48.2749,48.1583,48.1916,31494.0
2017-04-19 13:40:00,57.84,57.94,57.81,57.87,30546.0,48.175,48.2583,48.15,48.2,30546.0
2017-04-19 13:50:00,57.9,57.94,57.75,57.77,25601.0,48.225,48.2583,48.1,48.1167,25601.0
2017-04-19 14:00:00,57.79,57.86,57.62,57.62,74716.0,48.1333,48.1916,47.9917,47.9917,74716.0
2017-04-19 14:10:00,57.63,57.66,57.53,57.66,48767.0,48.0001,48.0251,47.9168,48.0251,48767.0
2017-04-19 14:20:00,57.66,57.81,57.54,57.79,67400.0,48.0251,48.15,47.9251,48.1333,67400.0
2017-04-19 14:30:00,57.78,57.79,57.65,57.75,33531.0,48.125,48.1333,48.0167,48.1,33531.0
2017-04-19 14:40:00,57.75,57.78,57.65,57.66,38563.0,48.1,48.125,48.0167,48.0251,38563.0
2017-04-19 14:50:00,57.65,57.69,57.58,57.67,37796.0,48.0167,48.0501,47.9584,48.0334,37796.0
2017-04-19 15:00:00,57.67,57.76,57.61,57.71,50011.0,48.0334,48.1084,47.9834,48.0667,50011.0
2017-04-19 15:10:00,57.7,57.77,57.68,57.77,42201.0,48.0584,48.1167,48.0417,48.1167,42201.0
2017-04-19 15:20:00,57.79,57.84,57.67,57.69,68838.0,48.1333,48.175,48.0334,48.0501,68838.0
2017-04-19 15:30:00,57.69,57.7,57.54,57.57,105719.0,48.0501,48.0584,47.9251,47.9501,105719.0
2017-04-19 15:40:00,57.56,57.59,57.45,57.52,127458.0,47.9418,47.9668,47.8502,47.9085,127458.0
2017-04-19 15:50:00,57.51,57.63,57.51,57.62,210905.0,47.9001,48.0001,47.9001,47.9917,210905.0
2017-04-20 09:30:00,58.89,60.3,58.76,60.27,221649.0,49.0495,50.2239,48.9413,50.1989,221649.0
2017-04-20 09:40:00,60.35,60.42,59.63,59.84,239483.0,50.2656,50.3239,49.6659,49.8408,239483.0
2017-04-20 09:50:00,59.81,59.83,58.95,59.09,161039.0,49.8158,49.8325,49.0995,49.2161,161039.0
2017-04-20 10:00:00,59.09,59.11,58.52,58.59,149974.0,49.2161,49.2328,48.7414,48.7997,149974.0
2017-04-20 10:10:00,58.56,58.83,58.4,58.76,123669.0,48.7747,48.9996,48.6414,48.9413,123669.0
2017-04-20 10:20:00,58.74,58.74,58.03,58.11,128362.0,48.9246,48.9246,48.3332,48.3999,128362.0
2017-04-20 10:30:00,58.11,58.42,58.08,58.4,113617.0,48.3999,48.6581,48.3749,48.6414,113617.0
2017-04-20 10:40:00,58.42,58.69,58.36,58.63,146278.0,48.6581,48.883,48.6081,48.833,146278.0
2017-04-20 10:50:00,58.65,58.9,58.63,58.75,105411.0,48.8496,49.0579,48.833,48.9329,105411.0
2017-04-20 11:00:00,58.76,58.78,58.47,58.71,70138.0,48.9413,48.9579,48.6997,48.8996,70138.0
2017-04-20 11:10:00,58.7,59.12,58.68,59.11,86825.0,48.8913,49.2411,48.8746,49.2328,86825.0
2017-04-20 11:20:00,59.11,59.42,58.97,59.31,103390.0,49.2328,49.491,49.1162,49.3994,103390.0
2017-04-20 11:30:00,59.36,59.54,59.3,59.47,94928.0,49.441,49.5909,49.391,49.5326,94928.0
2017-04-20 11:40:00,59.48,59.58,59.12,59.17,85827.0,49.5409,49.6242,49.2411,49.2827,85827.0
2017-04-20 11:50:00,59.18,59.19,58.88,58.88,80120.0,49.2911,49.2994,49.0412,49.0412,80120.0
2017-04-20 12:00:00,58.9,59.43,58.83,59.41,88026.0,49.0579,49.4993,48.9996,49.4826,88026.0
2017-04-20 12:10:00,59.38,59.41,59.13,59.17,51600.0,49.4577,49.4826,49.2494,49.2827,51600.0
2017-04-20 12:20:00,59.16,59.22,59.08,59.13,33966.0,49.2744,49.3244,49.2078,49.2494,33966.0
2017-04-20 12:30:00,59.14,59.24,59.04,59.23,61521.0,49.2578,49.341,49.1745,49.3327,61521.0
2017-04-20 12:40:00,59.2,60.11,59.2,60.08,235797.0,49.3077,50.0657,49.3077,50.0407,235797.0
2017-04-20 12:50:00,60.06,60.23,59.86,59.92,124293.0,50.024,50.1656,49.8574,49.9074,124293.0
2017-04-20 13:00:00,59.91,59.98,59.5,59.62,180605.0,49.8991,49.9574,49.5576,49.6576,180605.0
2017-04-20 13:10:00,59.63,59.66,59.32,59.38,70303.0,49.6659,49.6909,49.4077,49.4577,70303.0
2017-04-20 13:20:00,59.38,59.62,59.35,59.57,71786.0,49.4577,49.6576,49.4327,49.6159,71786.0
2017-04-20 13:30:00,59.55,59.67,59.54,59.58,41841.0,49.5992,49.6992,49.5909,49.6242,41841.0
2017-04-20 13:40:00,59.61,59.75,59.6,59.64,49356.0,49.6492,49.7658,49.6409,49.6742,49356.0
2017-04-20 13:50:00,59.66,59.72,59.61,59.7,62275.0,49.6909,49.7408,49.6492,49.7242,62275.0
2017-04-20 14:00:00,59.69,59.81,59.69,59.71,145610.0,49.7159,49.8158,49.7159,49.7325,145610.0
2017-04-20 14:10:00,59.72,59.78,59.7,59.72,122946.0,49.7408,49.7908,49.7242,49.7408,122946.0
2017-04-20 14:20:00,59.71,59.9,59.66,59.87,67758.0,49.7325,49.8908,49.6909,49.8658,67758.0
2017-04-20 14:30:00,59.89,59.96,59.78,59.93,93687.0,49.8824,49.9407,49.7908,49.9157,93687.0
2017-04-20 14:40:00,59.91,60.09,59.91,60.08,79382.0,49.8991,50.049,49.8991,50.0407,79382.0
2017-04-20 14:50:00,60.08,60.38,60.06,60.3,168921.0,50.0407,50.2906,50.024,50.2239,168921.0
2017-04-20 15:00:00,60.29,60.5,60.17,60.49,161416.0,50.2156,50.3905,50.1156,50.3822,161416.0
2017-04-20 15:10:00,60.47,60.6,60.4,60.6,191123.0,50.3655,50.4738,50.3072,50.4738,191123.0
2017-04-20 15:20:00,60.6,60.78,60.52,60.54,216439.0,50.4738,50.6237,50.4072,50.4238,216439.0
2017-04-20 15:30:00,60.54,60.69,60.42,60.46,242355.0,50.4238,50.5488,50.3239,50.3572,242355.0
2017-04-20 15:40:00,60.46,60.68,60.33,60.36,251917.0,50.3572,50.5404,50.2489,50.2739,251917.0
2017-04-20 15:50:00,60.34,60.53,60.34,60.35,473785.0,50.2572,50.4155,50.2572,50.2656,473785.0
2017-04-21 09:30:00,60.34,60.35,59.35,59.67,236037.0,50.2572,50.2656,49.4327,49.6992,236037.0
2017-04-21 09:40:00,59.71,60.24,59.7,59.71,93296.0,49.7325,50.1739,49.7242,49.7325,93296.0
2017-04-21 09:50:00,59.67,59.69,59.28,59.44,127964.0,49.6992,49.7159,49.3744,49.5076,127964.0
2017-04-21 10:00:00,59.45,59.54,58.95,59.03,172918.0,49.516,49.5909,49.0995,49.1661,172918.0
2017-04-21 10:10:00,59.01,59.4,59.01,59.4,100654.0,49.1495,49.4743,49.1495,49.4743,100654.0
2017-04-21 10:20:00,59.41,59.63,59.27,59.48,70059.0,49.4826,49.6659,49.366,49.5409,70059.0
2017-04-21 10:30:00,59.5,59.69,59.42,59.58,75968.0,49.5576,49.7159,49.491,49.6242,75968.0
2017-04-21 10:40:00,59.57,59.68,59.51,59.54,48452.0,49.6159,49.7075,49.5659,49.5909,48452.0
2017-04-21 10:50:00,59.55,59.64,59.3,59.42,45524.0,49.5992,49.6742,49.391,49.491,45524.0
2017-04-21 11:00:00,59.42,59.49,59.32,59.33,41459.0,49.491,49.5493,49.4077,49.416,41459.0
2017-04-21 11:10:00,59.33,59.49,59.21,59.49,50942.0,49.416,49.5493,49.3161,49.5493,50942.0
2017-04-21 11:20:00,59.51,59.56,59.36,59.4,39499.0,49.5659,49.6076,49.441,49.4743,39499.0
2017-04-21 11:30:00,59.4,59.47,59.31,59.43,48497.0,49.4743,49.5326,49.3994,49.4993,48497.0
2017-04-21 11:40:00,59.45,59.61,59.44,59.57,55521.0,49.516,49.6492,49.5076,49.6159,55521.0
2017-04-21 11:50:00,59.57,59.73,59.57,59.66,37512.0,49.6159,49.7492,49.6159,49.6909,37512.0
2017-04-21 12:00:00,59.67,59.68,59.46,59.47,29425.0,49.6992,49.7075,49.5243,49.5326,29425.0
2017-04-21 12:10:00,59.48,59.56,59.4,59.54,40411.0,49.5409,49.6076,49.4743,49.5909,40411.0
2017-04-21 12:20:00,59.56,59.56,59.43,59.44,36747.0,49.6076,49.6076,49.4993,49.5076,36747.0
2017-04-21 12:30:00,59.44,59.58,59.44,59.56,31039.0,49.5076,49.6242,49.5076,49.6076,31039.0
2017-04-21 12:40:00,59.56,59.62,59.52,59.54,28996.0,49.6076,49.6576,49.5743,49.5909,28996.0
2017-04-21 12:50:00,59.54,59.56,59.46,59.5,20175.0,49.5909,49.6076,49.5243,49.5576,20175.0
2017-04-21 13:00:00,59.51,59.53,59.42,59.43,36960.0,49.5659,49.5826,49.491,49.4993,36960.0
2017-04-21 13:10:00,59.43,59.43,59.22,59.29,46011.0,49.4993,49.4993,49.3244,49.3827,46011.0
2017-04-21 13:20:00,59.29,59.31,59.21,59.28,46570.0,49.3827,49.3994,49.3161,49.3744,46570.0
2017-04-21 13:30:00,59.27,59.31,59.13,59.18,36919.0,49.366,49.3994,49.2494,49.2911,36919.0
2017-04-21 13:40:00,59.15,59.29,59.15,59.27,29766.0,49.2661,49.3827,49.2661,49.366,29766.0
2017-04-21 13:50:00,59.26,59.5,59.26,59.45,55744.0,49.3577,49.5576,49.3577,49.516,55744.0
2017-04-21 14:00:00,59.46,59.49,59.39,59.43,28894.0,49.5243,49.5493,49.466,49.4993,28894.0
2017-04-21 14:10:00,59.47,59.51,59.41,59.47,32638.0,49.5326,49.5659,49.4826,49.5326,32638.0
2017-04-21 14:20:00,59.47,59.74,59.46,59.73,63524.0,49.5326,49.7575,49.5243,49.7492,63524.0
2017-04-21 14:30:00,59.73,59.8,59.71,59.79,76913.0,49.7492,49.8075,49.7325,49.7991,76913.0
2017-04-21 14:40:00,59.79,59.83,59.73,59.73,57168.0,49.7991,49.8325,49.7492,49.7492,57168.0
2017-04-21 14:50:00,59.73,59.85,59.73,59.81,59684.0,49.7492,49.8491,49.7492,49.8158,59684.0
2017-04-21 15:00:00,59.8,59.83,59.74,59.76,72989.0,49.8075,49.8325,49.7575,49.7742,72989.0
2017-04-21 15:10:00,59.76,60.02,59.74,59.99,85954.0,49.7742,49.9907,49.7575,49.9657,85954.0
2017-04-21 15:20:00,59.99,59.99,59.81,59.97,104543.0,49.9657,49.9657,49.8158,49.9491,104543.0
2017-04-21 15:30:00,59.97,59.98,59.84,59.94,115757.0,49.9491,49.9574,49.8408,49.9241,115757.0
2017-04-21 15:40:00,59.94,60.07,59.93,60.07,190627.0,49.9241,50.0324,49.9157,50.0324,190627.0
2017-04-21 15:50:00,60.07,60.1,59.96,59.99,505343.0,50.0324,50.0573,49.9407,49.9657,505343.0
2017-04-24 09:30:00,61.12,61.5,60.56,60.9,138780.0,50.9069,51.2234,50.4405,50.7237,138780.0
2017-04-24 09:40:00,60.85,60.87,60.05,60.34,112091.0,50.682,50.6987,50.0157,50.2572,112091.0
2017-04-24 09:50:00,60.36,60.98,60.35,60.82,69947.0,50.2739,50.7903,50.2656,50.657,69947.0
2017-04-24 10:00:00,60.82,61.03,60.77,60.91,58070.0,50.657,50.8319,50.6154,50.732,58070.0
2017-04-24 10:10:00,60.87,60.87,60.6,60.64,47050.0,50.6987,50.6987,50.4738,50.5071,47050.0
2017-04-24 10:20:00,60.65,61.0,60.6,60.99,47460.0,50.5154,50.807,50.4738,50.7986,47460.0
2017-04-24 10:30:00,61.02,61.18,61.0,61.1,46023.0,50.8236,50.9569,50.807,50.8902,46023.0
2017-04-24 10:40:00,61.1,61.17,61.0,61.12,52166.0,50.8902,50.9485,50.807,50.9069,52166.0
2017-04-24 10:50:00,61.14,61.15,60.93,61.01,31890.0,50.9236,50.9319,50.7487,50.8153,31890.0
2017-04-24 11:00:00,61.0,61.03,60.87,60.92,32816.0,50.807,50.8319,50.6987,50.7403,32816.0
2017-04-24 11:10:00,60.93,61.13,60.93,61.05,47603.0,50.7487,50.9152,50.7487,50.8486,47603.0
2017-04-24 11:20:00,61.05,61.16,61.01,61.16,38659.0,50.8486,50.9402,50.8153,50.9402,38659.0
2017-04-24 11:30:00,61.16,61.29,61.1,61.22,64086.0,50.9402,51.0485,50.8902,50.9902,64086.0
2017-04-24 11:40:00,61.23,61.24,61.09,61.11,45940.0,50.9985,51.0068,50.8819,50.8986,45940.0
2017-04-24 11:50:00,61.12,61.14,61.03,61.04,34263.0,50.9069,50.9236,50.8319,50.8403,34263.0
2017-04-24 12:00:00,61.05,61.21,61.04,61.21,34511.0,50.8486,50.9819,50.8403,50.9819,34511.0
2017-04-24 12:10:00,61.22,61.35,61.22,61.27,33167.0,50.9902,51.0985,50.9902,51.0318,33167.0
2017-04-24 12:20:00,61.28,61.37,61.1,61.36,62341.0,51.0402,51.1151,50.8902,51.1068,62341.0
2017-04-24 12:30:00,61.37,61.38,61.29,61.35,38380.0,51.1151,51.1235,51.0485,51.0985,38380.0
2017-04-24 12:40:00,61.34,61.42,61.33,61.38,46955.0,51.0901,51.1568,51.0818,51.1235,46955.0
2017-04-24 12:50:00,61.4,61.5,61.36,61.41,68671.0,51.1401,51.2234,51.1068,51.1484,68671.0
2017-04-24 13:00:00,61.4,61.43,61.24,61.24,26495.0,51.1401,51.1651,51.0068,51.0068,26495.0
2017-04-24 13:10:00,61.25,61.27,61.16,61.19,33651.0,51.0152,51.0318,50.9402,50.9652,33651.0
2017-04-24 13:20:00,61.2,61.24,61.14,61.21,24689.0,50.9735,51.0068,50.9236,50.9819,24689.0
2017-04-24 13:30:00,61.21,61.22,61.1,61.14,42892.0,50.9819,50.9902,50.8902,50.9236,42892.0
2017-04-24 13:40:00,61.14,61.25,61.07,61.25,39109.0,50.9236,51.0152,50.8653,51.0152,39109.0
2017-04-24 13:50:00,61.25,61.36,61.25,61.33,29851.0,51.0152,51.1068,51.0152,51.0818,29851.0
2017-04-24 14:00:00,61.34,61.38,61.28,61.35,29419.0,51.0901,51.1235,51.0402,51.0985,29419.0
2017-04-24 14:10:00,61.37,61.4,61.26,61.35,41097.0,51.1151,51.1401,51.0235,51.0985,41097.0
2017-04-24 14:20:00,61.35,61.35,61.27,61.33,41271.0,51.0985,51.0985,51.0318,51.0818,41271.0
2017-04-24 14:30:00,61.35,61.42,61.33,61.36,33741.0,51.0985,51.1568,51.0818,51.1068,33741.0
2017-04-24 14:40:00,61.35,61.43,61.34,61.34,37180.0,51.0985,51.1651,51.0901,51.0901,37180.0
2017-04-24 14:50:00,61.35,61.5,61.32,61.49,59713.0,51.0985,51.2234,51.0735,51.2151,59713.0
2017-04-24 15:00:00,61.48,61.6,61.48,61.55,69379.0,51.2067,51.3067,51.2067,51.265,69379.0
2017-04-24 15:10:00,61.53,61.59,61.48,61.5,39538.0,51.2484,51.2984,51.2067,51.2234,39538.0
2017-04-24 15:20:00,61.51,61.54,61.44,61.48,45654.0,51.2317,51.2567,51.1734,51.2067,45654.0
2017-04-24 15:30:00,61.48,61.48,61.38,61.47,83406.0,51.2067,51.2067,51.1235,51.1984,83406.0
2017-04-24 15:40:00,61.46,61.48,61.36,61.44,133191.0,51.1901,51.2067,51.1068,51.1734,133191.0
2017-04-24 15:50:00,61.43,61.43,61.17,61.2,335248.0,51.1651,51.1651,50.9485,50.9735,335248.0
2017-04-25 09:30:00,61.82,61.83,61.34,61.67,103916.0,51.4899,51.4983,51.0901,51.365,103916.0
2017-04-25 09:40:00,61.66,61.7,61.29,61.4,64847.0,51.3567,51.39,51.0485,51.1401,64847.0
2017-04-25 09:50:00,61.4,61.48,61.18,61.18,72730.0,51.1401,51.2067,50.9569,50.9569,72730.0
2017-04-25 10:00:00,61.19,61.49,61.18,61.44,96675.0,50.9652,51.2151,50.9569,51.1734,96675.0
2017-04-25 10:10:00,61.45,61.71,61.37,61.37,86738.0,51.1818,51.3983,51.1151,51.1151,86738.0
2017-04-25 10:20:00,61.34,61.4,61.11,61.16,44889.0,51.0901,51.1401,50.8986,50.9402,44889.0
2017-04-25 10:30:00,61.16,61.26,61.01,61.21,56244.0,50.9402,51.0235,50.8153,50.9819,56244.0
2017-04-25 10:40:00,61.21,61.26,61.03,61.05,42550.0,50.9819,51.0235,50.8319,50.8486,42550.0
2017-04-25 10:50:00,61.03,61.19,61.02,61.14,61944.0,50.8319,50.9652,50.8236,50.9236,61944.0
2017-04-25 11:00:00,61.15,61.21,61.12,61.18,61430.0,50.9319,50.9819,50.9069,50.9569,61430.0
2017-04-25 11:10:00,61.18,61.5,61.17,61.5,46819.0,50.9569,51.2234,50.9485,51.2234,46819.0
2017-04-25 11:20:00,61.49,61.49,60.76,60.9,144116.0,51.2151,51.2151,50.6071,50.7237,144116.0
2017-04-25 11:30:00,60.9,61.04,60.7,60.88,122203.0,50.7237,50.8403,50.5571,50.707,122203.0
2017-04-25 11:40:00,60.87,60.94,60.76,60.79,121461.0,50.6987,50.757,50.6071,50.632,121461.0
2017-04-25 11:50:00,60.81,60.99,60.78,60.98,50396.0,50.6487,50.7986,50.6237,50.7903,50396.0
2017-04-25 12:00:00,60.98,60.98,60.79,60.87,39854.0,50.7903,50.7903,50.632,50.6987,39854.0
2017-04-25 12:10:00,60.85,60.87,60.75,60.79,69083.0,50.682,50.6987,50.5987,50.632,69083.0
2017-04-25 12:20:00,60.79,60.84,60.71,60.75,29263.0,50.632,50.6737,50.5654,50.5987,29263.0
2017-04-25 12:30:00,60.76,60.78,60.61,60.67,92262.0,50.6071,50.6237,50.4821,50.5321,92262.0
2017-04-25 12:40:00,60.67,60.69,60.59,60.68,40680.0,50.5321,50.5488,50.4655,50.5404,40680.0
2017-04-25 12:50:00,60.67,60.84,60.63,60.84,38238.0,50.5321,50.6737,50.4988,50.6737,38238.0
2017-04-25 13:00:00,60.83,60.92,60.8,60.88,38946.0,50.6654,50.7403,50.6404,50.707,38946.0
2017-04-25 13:10:00,60.89,60.9,60.8,60.83,72977.0,50.7153,50.7237,50.6404,50.6654,72977.0
2017-04-25 13:20:00,60.83,60.85,60.79,60.85,47689.0,50.6654,50.682,50.632,50.682,47689.0
2017-04-25 13:30:00,60.85,61.03,60.84,61.01,64765.0,50.682,50.8319,50.6737,50.8153,64765.0
2017-04-25 13:40:00,61.01,61.12,61.01,61.05,25989.0,50.8153,50.9069,50.8153,50.8486,25989.0
2017-04-25 13:50:00,61.05,61.05,60.93,60.98,28139.0,50.8486,50.8486,50.7487,50.7903,28139.0
2017-04-25 14:00:00,60.98,61.04,60.94,61.0,32404.0,50.7903,50.8403,50.757,50.807,32404.0
2017-04-25 14:10:00,60.99,61.05,60.92,60.92,36936.0,50.7986,50.8486,50.7403,50.7403,36936.0
2017-04-25 14:20:00,60.91,60.91,60.83,60.86,38817.0,50.732,50.732,50.6654,50.6903,38817.0
2017-04-25 14:30:00,60.87,61.0,60.86,60.98,54694.0,50.6987,50.807,50.6903,50.7903,54694.0
2017-04-25 14:40:00,60.98,60.98,60.93,60.97,80375.0,50.7903,50.7903,50.7487,50.782,80375.0
2017-04-25 14:50:00,60.97,61.14,60.95,61.11,58651.0,50.782,50.9236,50.7653,50.8986,58651.0
2017-04-25 15:00:00,61.11,61.25,61.07,61.24,54445.0,50.8986,51.0152,50.8653,51.0068,54445.0
2017-04-25 15:10:00,61.23,61.23,61.12,61.23,48056.0,50.9985,50.9985,50.9069,50.9985,48056.0
2017-04-25 15:20:00,61.21,61.21,61.06,61.06,65820.0,50.9819,50.9819,50.8569,50.8569,65820.0
2017-04-25 15:30:00,61.06,61.1,61.01,61.04,83056.0,50.8569,50.8902,50.8153,50.8403,83056.0
2017-04-25 15:40:00,61.04,61.12,61.02,61.12,131053.0,50.8403,50.9069,50.8236,50.9069,131053.0
2017-04-25 15:50:00,61.12,61.12,60.92,60.95,173531.0,50.9069,50.9069,50.7403,50.7653,173531.0
2017-04-26 09:30:00,59.44,60.47,59.16,60.23,269275.0,49.5076,50.3655,49.2744,50.1656,269275.0
2017-04-26 09:40:00,60.23,61.0,60.19,60.96,149234.0,50.1656,50.807,50.1323,50.7736,149234.0
2017-04-26 09:50:00,61.0,61.24,60.95,61.2,130130.0,50.807,51.0068,50.7653,50.9735,130130.0
2017-04-26 10:00:00,61.18,61.18,60.86,61.03,101296.0,50.9569,50.9569,50.6903,50.8319,101296.0
2017-04-26 10:10:00,61.01,61.17,60.91,60.97,161813.0,50.8153,50.9485,50.732,50.782,161813.0
2017-04-26 10:20:00,60.99,61.0,60.89,61.0,101185.0,50.7986,50.807,50.7153,50.807,101185.0
2017-04-26 10:30:00,61.0,61.5,61.0,61.3,147695.0,50.807,51.2234,50.807,51.0568,147695.0
2017-04-26 10:40:00,61.31,61.58,61.25,61.45,58613.0,51.0652,51.29,51.0152,51.1818,58613.0
2017-04-26 10:50:00,61.41,61.69,61.31,61.65,59683.0,51.1484,51.3817,51.0652,51.3483,59683.0
2017-04-26 11:00:00,61.63,61.64,61.36,61.44,36038.0,51.3317,51.34,51.1068,51.1734,36038.0
2017-04-26 11:10:00,61.46,61.5,61.32,61.45,63138.0,51.1901,51.2234,51.0735,51.1818,63138.0
2017-04-26 11:20:00,61.46,61.59,61.44,61.56,37201.0,51.1901,51.2984,51.1734,51.2734,37201.0
2017-04-26 11:30:00,61.55,61.56,61.28,61.37,52621.0,51.265,51.2734,51.0402,51.1151,52621.0
2017-04-26 11:40:00,61.39,61.49,61.23,61.45,84257.0,51.1318,51.2151,50.9985,51.1818,84257.0
2017-04-26 11:50:00,61.45,61.65,61.45,61.56,91027.0,51.1818,51.3483,51.1818,51.2734,91027.0
2017-04-26 12:00:00,61.56,61.59,61.53,61.53,58810.0,51.2734,51.2984,51.2484,51.2484,58810.0
2017-04-26 12:10:00,61.53,61.64,61.49,61.61,65269.0,51.2484,51.34,51.2151,51.315,65269.0
2017-04-26 12:20:00,61.6,61.73,61.56,61.71,56380.0,51.3067,51.415,51.2734,51.3983,56380.0
2017-04-26 12:30:00,61.72,61.81,61.7,61.71,44690.0,51.4066,51.4816,51.39,51.3983,44690.0
2017-04-26 12:40:00,61.71,61.96,61.71,61.87,63673.0,51.3983,51.6065,51.3983,51.5316,63673.0
2017-04-26 12:50:00,61.88,61.9,61.83,61.89,27538.0,51.5399,51.5566,51.4983,51.5482,27538.0
2017-04-26 13:00:00,61.88,61.93,61.79,61.86,35203.0,51.5399,51.5816,51.4649,51.5232,35203.0
2017-04-26 13:10:00,61.85,61.88,61.78,61.84,43912.0,51.5149,51.5399,51.4566,51.5066,43912.0
2017-04-26 13:20:00,61.85,62.05,61.83,61.87,70065.0,51.5149,51.6815,51.4983,51.5316,70065.0
2017-04-26 13:30:00,61.88,61.89,61.79,61.86,26412.0,51.5399,51.5482,51.4649,51.5232,26412.0
2017-04-26 13:40:00,61.84,61.95,61.7,61.73,51898.0,51.5066,51.5982,51.39,51.415,51898.0
2017-04-26 13:50:00,61.72,61.94,61.72,61.82,29897.0,51.4066,51.5899,51.4066,51.4899,29897.0
2017-04-26 14:00:00,61.82,61.92,61.73,61.92,56487.0,51.4899,51.5732,51.415,51.5732,56487.0
2017-04-26 14:10:00,61.92,62.14,61.91,62.09,112486.0,51.5732,51.7565,51.5649,51.7148,112486.0
2017-04-26 14:20:00,62.08,62.27,62.05,62.22,142573.0,51.7065,51.8647,51.6815,51.8231,142573.0
2017-04-26 14:30:00,62.21,62.23,62.04,62.09,87431.0,51.8148,51.8314,51.6732,51.7148,87431.0
2017-04-26 14:40:00,62.09,62.25,62.07,62.22,83193.0,51.7148,51.8481,51.6982,51.8231,83193.0
2017-04-26 14:50:00,62.21,62.22,62.0,62.0,61018.0,51.8148,51.8231,51.6399,51.6399,61018.0
2017-04-26 15:00:00,62.02,62.19,62.02,62.19,73063.0,51.6565,51.7981,51.6565,51.7981,73063.0
2017-04-26 15:10:00,62.19,62.25,62.11,62.22,65617.0,51.7981,51.8481,51.7315,51.8231,65617.0
2017-04-26 15:20:00,62.22,62.26,62.13,62.23,68661.0,51.8231,51.8564,51.7481,51.8314,68661.0
2017-04-26 15:30:00,62.22,62.31,62.04,62.05,90997.0,51.8231,51.8981,51.6732,51.6815,90997.0
2017-04-26 15:40:00,62.06,62.14,62.0,62.07,165184.0,51.6898,51.7565,51.6399,51.6982,165184.0
2017-04-26 15:50:00,62.08,62.11,62.0,62.02,276184.0,51.7065,51.7315,51.6399,51.6565,276184.0
2017-04-27 09:30:00,62.02,62.07,61.5,61.56,166507.0,51.6565,51.6982,51.2234,51.2734,166507.0
2017-04-27 09:40:00,61.53,61.62,61.24,61.58,121231.0,51.2484,51.3234,51.0068,51.29,121231.0
2017-04-27 09:50:00,61.59,61.77,61.52,61.55,62735.0,51.2984,51.4483,51.2401,51.265,62735.0
2017-04-27 10:00:00,61.56,61.68,61.48,61.5,78006.0,51.2734,51.3733,51.2067,51.2234,78006.0
2017-04-27 10:10:00,61.48,61.77,61.42,61.77,86108.0,51.2067,51.4483,51.1568,51.4483,86108.0
2017-04-27 10:20:00,61.76,61.79,61.49,61.53,91957.0,51.44,51.4649,51.2151,51.2484,91957.0
2017-04-27 10:30:00,61.53,61.67,61.52,61.61,155870.0,51.2484,51.365,51.2401,51.315,155870.0
2017-04-27 10:40:00,61.61,61.61,61.4,61.43,87460.0,51.315,51.315,51.1401,51.1651,87460.0
2017-04-27 10:50:00,61.42,61.48,61.35,61.48,64407.0,51.1568,51.2067,51.0985,51.2067,64407.0
2017-04-27 11:00:00,61.49,61.64,61.46,61.49,112799.0,51.2151,51.34,51.1901,51.2151,112799.0
2017-04-27 11:10:00,61.5,61.66,61.42,61.64,86610.0,51.2234,51.3567,51.1568,51.34,86610.0
2017-04-27 11:20:00,61.64,61.67,61.51,61.52,90706.0,51.34,51.365,51.2317,51.2401,90706.0
2017-04-27 11:30:00,61.53,61.58,61.46,61.48,45506.0,51.2484,51.29,51.1901,51.2067,45506.0
2017-04-27 11:40:00,61.47,61.51,61.4,61.5,33645.0,51.1984,51.2317,51.1401,51.2234,33645.0
2017-04-27 11:50:00,61.48,61.5,61.35,61.36,68416.0,51.2067,51.2234,51.0985,51.1068,68416.0
2017-04-27 12:00:00,61.37,61.59,61.36,61.58,59054.0,51.1151,51.2984,51.1068,51.29,59054.0
2017-04-27 12:10:00,61.58,61.61,61.52,61.54,35443.0,51.29,51.315,51.2401,51.2567,35443.0
2017-04-27 12:20:00,61.54,61.55,61.46,61.49,32667.0,51.2567,51.265,51.1901,51.2151,32667.0
2017-04-27 12:30:00,61.49,61.58,61.46,61.54,43572.0,51.2151,51.29,51.1901,51.2567,43572.0
2017-04-27 12:40:00,61.54,61.66,61.54,61.65,31527.0,51.2567,51.3567,51.2567,51.3483,31527.0
2017-04-27 12:50:00,61.65,61.79,61.62,61.79,127380.0,51.3483,51.4649,51.3234,51.4649,127380.0
2017-04-27 13:00:00,61.8,61.9,61.7,61.82,198012.0,51.4733,51.5566,51.39,51.4899,198012.0
2017-04-27 13:10:00,61.8,61.89,61.69,61.72,44627.0,51.4733,51.5482,51.3817,51.4066,44627.0
2017-04-27 13:20:00,61.72,61.75,61.57,61.59,41004.0,51.4066,51.4316,51.2817,51.2984,41004.0
2017-04-27 13:30:00,61.59,61.8,61.57,61.8,43357.0,51.2984,51.4733,51.2817,51.4733,43357.0
2017-04-27 13:40:00,61.79,61.84,61.72,61.8,49695.0,51.4649,51.5066,51.4066,51.4733,49695.0
2017-04-27 13:50:00,61.83,61.87,61.67,61.78,45538.0,51.4983,51.5316,51.365,51.4566,45538.0
2017-04-27 14:00:00,61.76,61.79,61.59,61.59,36630.0,51.44,51.4649,51.2984,51.2984,36630.0
2017-04-27 14:10:00,61.61,61.65,61.46,61.49,42580.0,51.315,51.3483,51.1901,51.2151,42580.0
2017-04-27 14:20:00,61.5,61.62,61.48,61.57,44031.0,51.2234,51.3234,51.2067,51.2817,44031.0
2017-04-27 14:30:00,61.57,61.66,61.57,61.63,56095.0,51.2817,51.3567,51.2817,51.3317,56095.0
2017-04-27 14:40:00,61.63,61.71,61.6,61.62,60881.0,51.3317,51.3983,51.3067,51.3234,60881.0
2017-04-27 14:50:00,61.64,61.67,61.52,61.53,36771.0,51.34,51.365,51.2401,51.2484,36771.0
2017-04-27 15:00:00,61.54,61.54,61.43,61.48,74119.0,51.2567,51.2567,51.1651,51.2067,74119.0
2017-04-27 15:10:00,61.48,61.6,61.41,61.43,59449.0,51.2067,51.3067,51.1484,51.1651,59449.0
2017-04-27 15:20:00,61.43,61.48,61.36,61.47,73903.0,51.1651,51.2067,51.1068,51.1984,73903.0
2017-04-27 15:30:00,61.48,61.49,61.35,61.35,93187.0,51.2067,51.2151,51.0985,51.0985,93187.0
2017-04-27 15:40:00,61.36,61.55,61.35,61.47,159759.0,51.1068,51.265,51.0985,51.1984,159759.0
2017-04-27 15:50:00,61.46,61.66,61.45,61.61,381615.0,51.1901,51.3567,51.1818,51.315,381615.0
2017-04-28 09:30:00,61.96,62.03,61.55,61.64,77935.0,51.6065,51.6648,51.265,51.34,77935.0
2017-04-28 09:40:00,61.61,61.83,61.55,61.74,62785.0,51.315,51.4983,51.265,51.4233,62785.0
2017-04-28 09:50:00,61.72,61.95,61.68,61.81,38020.0,51.4066,51.5982,51.3733,51.4816,38020.0
2017-04-28 10:00:00,61.81,61.93,61.76,61.87,38920.0,51.4816,51.5816,51.44,51.5316,38920.0
2017-04-28 10:10:00,61.87,61.91,61.71,61.74,38605.0,51.5316,51.5649,51.3983,51.4233,38605.0
2017-04-28 10:20:00,61.73,62.05,61.7,62.05,58028.0,51.415,51.6815,51.39,51.6815,58028.0
2017-04-28 10:30:00,62.05,62.09,61.93,62.01,55111.0,51.6815,51.7148,51.5816,51.6482,55111.0
2017-04-28 10:40:00,62.01,62.09,61.76,61.87,49217.0,51.6482,51.7148,51.44,51.5316,49217.0
2017-04-28 10:50:00,61.86,61.96,61.82,61.83,28878.0,51.5232,51.6065,51.4899,51.4983,28878.0
2017-04-28 11:00:00,61.84,61.85,61.67,61.69,37346.0,51.5066,51.5149,51.365,51.3817,37346.0
2017-04-28 11:10:00,61.7,61.71,61.61,61.68,28864.0,51.39,51.3983,51.315,51.3733,28864.0
2017-04-28 11:20:00,61.68,61.73,61.61,61.65,36793.0,51.3733,51.415,51.315,51.3483,36793.0
2017-04-28 11:30:00,61.65,61.71,61.63,61.69,24130.0,51.3483,51.3983,51.3317,51.3817,24130.0
2017-04-28 11:40:00,61.69,61.72,61.56,61.56,35334.0,51.3817,51.4066,51.2734,51.2734,35334.0
2017-04-28 11:50:00,61.58,61.59,61.45,61.48,31938.0,51.29,51.2984,51.1818,51.2067,31938.0
2017-04-28 12:00:00,61.49,61.57,61.47,61.55,41959.0,51.2151,51.2817,51.1984,51.265,41959.0
2017-04-28 12:10:00,61.55,61.56,61.45,61.47,48904.0,51.265,51.2734,51.1818,51.1984,48904.0
2017-04-28 12:20:00,61.48,61.5,61.41,61.41,37318.0,51.2067,51.2234,51.1484,51.1484,37318.0
2017-04-28 12:30:00,61.42,61.59,61.42,61.58,22067.0,51.1568,51.2984,51.1568,51.29,22067.0
2017-04-28 12:40:00,61.57,61.64,61.56,61.63,8496.0,51.2817,51.34,51.2734,51.3317,8496.0
2017-04-28 12:50:00,61.63,61.63,61.59,61.61,18752.0,51.3317,51.3317,51.2984,51.315,18752.0
2017-04-28 13:00:00,61.6,61.65,61.56,61.59,21524.0,51.3067,51.3483,51.2734,51.2984,21524.0
2017-04-28 13:10:00,61.59,61.61,61.49,61.49,19886.0,51.2984,51.315,51.2151,51.2151,19886.0
2017-04-28 13:20:00,61.52,61.52,61.45,61.46,17777.0,51.2401,51.2401,51.1818,51.1901,17777.0
2017-04-28 13:30:00,61.47,61.56,61.46,61.51,17686.0,51.1984,51.2734,51.1901,51.2317,17686.0
2017-04-28 13:40:00,61.5,61.5,61.44,61.45,18340.0,51.2234,51.2234,51.1734,51.1818,18340.0
2017-04-28 13:50:00,61.45,61.52,61.4,61.42,19272.0,51.1818,51.2401,51.1401,51.1568,19272.0
2017-04-28 14:00:00,61.41,61.47,61.39,61.43,27858.0,51.1484,51.1984,51.1318,51.1651,27858.0
2017-04-28 14:10:00,61.44,61.45,61.37,61.41,21337.0,51.1734,51.1818,51.1151,51.1484,21337.0
2017-04-28 14:20:00,61.42,61.44,61.36,61.37,29166.0,51.1568,51.1734,51.1068,51.1151,29166.0
2017-04-28 14:30:00,61.36,61.46,61.36,61.44,32310.0,51.1068,51.1901,51.1068,51.1734,32310.0
2017-04-28 14:40:00,61.45,61.5,61.4,61.41,36400.0,51.1818,51.2234,51.1401,51.1484,36400.0
2017-04-28 14:50:00,61.41,61.41,61.27,61.31,45142.0,51.1484,51.1484,51.0318,51.0652,45142.0
2017-04-28 15:00:00,61.3,61.34,61.21,61.33,60237.0,51.0568,51.0901,50.9819,51.0818,60237.0
2017-04-28 15:10:00,61.34,61.4,61.31,61.33,47308.0,51.0901,51.1401,51.0652,51.0818,47308.0
2017-04-28 15:20:00,61.32,61.33,61.23,61.26,48325.0,51.0735,51.0818,50.9985,51.0235,48325.0
2017-04-28 15:30:00,61.25,61.27,61.16,61.19,65653.0,51.0152,51.0318,50.9402,50.9652,65653.0
2017-04-28 15:40:00,61.18,61.38,61.18,61.37,106097.0,50.9569,51.1235,50.9569,51.1151,106097.0
2017-04-28 15:50:00,61.37,61.38,61.3,61.32,230363.0,51.1151,51.1235,51.0568,51.0735,230363.0
2017-05-01 09:30:00,61.62,61.65,61.24,61.38,54196.0,51.3234,51.3483,51.0068,51.1235,54196.0
2017-05-01 09:40:00,61.41,61.48,61.2,61.2,47102.0,51.1484,51.2067,50.9735,50.9735,47102.0
2017-05-01 09:50:00,61.21,61.23,60.99,61.07,46488.0,50.9819,50.9985,50.7986,50.8653,46488.0
2017-05-01 10:00:00,61.09,61.21,61.0,61.21,33311.0,50.8819,50.9819,50.807,50.9819,33311.0
2017-05-01 10:10:00,61.18,61.23,61.06,61.09,55922.0,50.9569,50.9985,50.8569,50.8819,55922.0
2017-05-01 10:20:00,61.11,61.36,61.04,61.31,24556.0,50.8986,51.1068,50.8403,51.0652,24556.0
2017-05-01 10:30:00,61.3,61.41,61.26,61.35,36643.0,51.0568,51.1484,51.0235,51.0985,36643.0
2017-05-01 10:40:00,61.37,61.44,61.23,61.44,22213.0,51.1151,51.1734,50.9985,51.1734,22213.0
2017-05-01 10:50:00,61.4,61.46,61.3,61.36,29253.0,51.1401,51.1901,51.0568,51.1068,29253.0
2017-05-01 11:00:00,61.36,61.57,61.36,61.53,28001.0,51.1068,51.2817,51.1068,51.2484,28001.0
2017-05-01 11:10:00,61.53,61.75,61.52,61.7,37313.0,51.2484,51.4316,51.2401,51.39,37313.0
2017-05-01 11:20:00,61.7,61.84,61.63,61.8,28076.0,51.39,51.5066,51.3317,51.4733,28076.0
2017-05-01 11:30:00,61.79,61.82,61.56,61.67,32481.0,51.4649,51.4899,51.2734,51.365,32481.0
2017-05-01 11:40:00,61.68,61.82,61.64,61.66,31426.0,51.3733,51.4899,51.34,51.3567,31426.0
2017-05-01 11:50:00,61.68,61.73,61.62,61.67,15800.0,51.3733,51.415,51.3234,51.365,15800.0
2017-05-01 12:00:00,61.67,61.75,61.62,61.74,21794.0,51.365,51.4316,51.3234,51.4233,21794.0
2017-05-01 12:10:00,61.75,61.77,61.69,61.7,20753.0,51.4316,51.4483,51.3817,51.39,20753.0
2017-05-01 12:20:00,61.7,61.71,61.62,61.62,17028.0,51.39,51.3983,51.3234,51.3234,17028.0
2017-05-01 12:30:00,61.63,61.73,61.61,61.7,23690.0,51.3317,51.415,51.315,51.39,23690.0
2017-05-01 12:40:00,61.7,61.78,61.68,61.68,18372.0,51.39,51.4566,51.3733,51.3733,18372.0
2017-05-01 12:50:00,61.69,61.77,61.54,61.7,27671.0,51.3817,51.4483,51.2567,51.39,27671.0
2017-05-01 13:00:00,61.7,61.72,61.64,61.67,18900.0,51.39,51.4066,51.34,51.365,18900.0
2017-05-01 13:10:00,61.65,61.78,61.63,61.77,50139.0,51.3483,51.4566,51.3317,51.4483,50139.0
2017-05-01 13:20:00,61.79,61.8,61.73,61.78,27046.0,51.4649,51.4733,51.415,51.4566,27046.0
2017-05-01 13:30:00,61.78,61.81,61.73,61.78,28417.0,51.4566,51.4816,51.415,51.4566,28417.0
2017-05-01 13:40:00,61.78,62.0,61.78,61.96,44960.0,51.4566,51.6399,51.4566,51.6065,44960.0
2017-05-01 13:50:00,61.95,62.22,61.95,62.22,56980.0,51.5982,51.8231,51.5982,51.8231,56980.0
2017-05-01 14:00:00,62.2,62.31,61.96,61.98,68196.0,51.8064,51.8981,51.6065,51.6232,68196.0
2017-05-01 14:10:00,61.99,62.08,61.98,62.02,42196.0,51.6315,51.7065,51.6232,51.6565,42196.0
2017-05-01 14:20:00,62.02,62.03,61.95,62.02,27164.0,51.6565,51.6648,51.5982,51.6565,27164.0
2017-05-01 14:30:00,62.02,62.06,62.0,62.03,36510.0,51.6565,51.6898,51.6399,51.6648,36510.0
2017-05-01 14:40:00,62.04,62.11,62.02,62.07,51478.0,51.6732,51.7315,51.6565,51.6982,51478.0
2017-05-01 14:50:00,62.08,62.12,62.05,62.06,51254.0,51.7065,51.7398,51.6815,51.6898,51254.0
2017-05-01 15:00:00,62.06,62.06,61.88,61.9,37384.0,51.6898,51.6898,51.5399,51.5566,37384.0
2017-05-01 15:10:00,61.89,61.93,61.72,61.78,51211.0,51.5482,51.5816,51.4066,51.4566,51211.0
2017-05-01 15:20:00,61.77,61.79,61.65,61.67,38839.0,51.4483,51.4649,51.3483,51.365,38839.0
2017-05-01 15:30:00,61.67,61.79,61.66,61.71,83427.0,51.365,51.4649,51.3567,51.3983,83427.0
2017-05-01 15:40:00,61.7,61.8,61.7,61.7,83559.0,51.39,51.4733,51.39,51.39,83559.0
2017-05-01 15:50:00,61.7,61.78,61.69,61.71,229771.0,51.39,51.4566,51.3817,51.3983,229771.0
2017-05-02 09:30:00,61.47,61.69,61.3,61.33,49618.0,51.1984,51.3817,51.0568,51.0818,49618.0
2017-05-02 09:40:00,61.3,61.46,61.2,61.45,32477.0,51.0568,51.1901,50.9735,51.1818,32477.0
2017-05-02 09:50:00,61.45,61.66,61.36,61.51,25365.0,51.1818,51.3567,51.1068,51.2317,25365.0
2017-05-02 10:00:00,61.51,61.55,61.39,61.51,64547.0,51.2317,51.265,51.1318,51.2317,64547.0
2017-05-02 10:10:00,61.5,61.5,61.33,61.47,39694.0,51.2234,51.2234,51.0818,51.1984,39694.0
2017-05-02 10:20:00,61.47,61.6,61.47,61.6,81106.0,51.1984,51.3067,51.1984,51.3067,81106.0
2017-05-02 10:30:00,61.6,61.96,61.59,61.87,46626.0,51.3067,51.6065,51.2984,51.5316,46626.0
2017-05-02 10:40:00,61.87,61.87,61.72,61.83,28847.0,51.5316,51.5316,51.4066,51.4983,28847.0
2017-05-02 10:50:00,61.83,61.84,61.64,61.64,21792.0,51.4983,51.5066,51.34,51.34,21792.0
2017-05-02 11:00:00,61.65,61.73,61.63,61.71,31325.0,51.3483,51.415,51.3317,51.3983,31325.0
2017-05-02 11:10:00,61.72,61.83,61.72,61.82,25349.0,51.4066,51.4983,51.4066,51.4899,25349.0
2017-05-02 11:20:00,61.82,61.85,61.68,61.7,40225.0,51.4899,51.5149,51.3733,51.39,40225.0
2017-05-02 11:30:00,61.7,61.71,61.56,61.59,28833.0,51.39,51.3983,51.2734,51.2984,28833.0
2017-05-02 11:40:00,61.58,61.59,61.41,61.42,30974.0,51.29,51.2984,51.1484,51.1568,30974.0
2017-05-02 11:50:00,61.42,61.49,61.38,61.41,18089.0,51.1568,51.2151,51.1235,51.1484,18089.0
2017-05-02 12:00:00,61.4,61.52,61.4,61.45,20336.0,51.1401,51.2401,51.1401,51.1818,20336.0
2017-05-02 12:10:00,61.45,61.53,61.45,61.52,14720.0,51.1818,51.2484,51.1818,51.2401,14720.0
2017-05-02 12:20:00,61.52,61.63,61.52,61.61,18415.0,51.2401,51.3317,51.2401,51.315,18415.0
2017-05-02 12:30:00,61.59,61.67,61.59,61.65,29678.0,51.2984,51.365,51.2984,51.3483,29678.0
2017-05-02 12:40:00,61.65,61.66,61.58,61.59,17239.0,51.3483,51.3567,51.29,51.2984,17239.0
2017-05-02 12:50:00,61.58,61.59,61.53,61.54,9579.0,51.29,51.2984,51.2484,51.2567,9579.0
2017-05-02 13:00:00,61.54,61.65,61.5,61.6,38819.0,51.2567,51.3483,51.2234,51.3067,38819.0
2017-05-02 13:10:00,61.6,61.62,61.54,61.61,18967.0,51.3067,51.3234,51.2567,51.315,18967.0
2017-05-02 13:20:00,61.61,61.65,61.6,61.62,29121.0,51.315,51.3483,51.3067,51.3234,29121.0
2017-05-02 13:30:00,61.62,61.63,61.58,61.6,19936.0,51.3234,51.3317,51.29,51.3067,19936.0
2017-05-02 13:40:00,61.61,61.66,61.56,61.63,22657.0,51.315,51.3567,51.2734,51.3317,22657.0
2017-05-02 13:50:00,61.62,61.62,61.52,61.54,18549.0,51.3234,51.3234,51.2401,51.2567,18549.0
2017-05-02 14:00:00,61.56,61.62,61.54,61.58,19929.0,51.2734,51.3234,51.2567,51.29,19929.0
2017-05-02 14:10:00,61.58,61.7,61.57,61.69,41066.0,51.29,51.39,51.2817,51.3817,41066.0
2017-05-02 14:20:00,61.7,61.7,61.62,61.62,32570.0,51.39,51.39,51.3234,51.3234,32570.0
2017-05-02 14:30:00,61.61,61.65,61.57,61.58,29549.0,51.315,51.3483,51.2817,51.29,29549.0
2017-05-02 14:40:00,61.57,61.6,61.51,61.57,29399.0,51.2817,51.3067,51.2317,51.2817,29399.0
2017-05-02 14:50:00,61.58,61.6,61.51,61.51,35443.0,51.29,51.3067,51.2317,51.2317,35443.0
2017-05-02 15:00:00,61.51,61.52,61.47,61.51,52110.0,51.2317,51.2401,51.1984,51.2317,52110.0
2017-05-02 15:10:00,61.51,61.53,61.48,61.5,72199.0,51.2317,51.2484,51.2067,51.2234,72199.0
2017-05-02 15:20:00,61.5,61.59,61.5,61.52,59641.0,51.2234,51.2984,51.2234,51.2401,59641.0
2017-05-02 15:30:00,61.52,61.65,61.5,61.65,74445.0,51.2401,51.3483,51.2234,51.3483,74445.0
2017-05-02 15:40:00,61.66,61.7,61.59,61.6,67058.0,51.3567,51.39,51.2984,51.3067,67058.0
2017-05-02 15:50:00,61.6,61.7,61.59,61.7,180005.0,51.3067,51.39,51.2984,51.39,180005.0
2017-05-03 09:30:00,61.33,61.42,61.02,61.05,57482.0,51.0818,51.1568,50.8236,50.8486,57482.0
2017-05-03 09:40:00,61.06,61.19,61.0,61.18,45602.0,50.8569,50.9652,50.807,50.9569,45602.0
2017-05-03 09:50:00,61.15,61.23,60.74,60.82,146844.0,50.9319,50.9985,50.5904,50.657,146844.0
2017-05-03 10:00:00,60.82,60.91,60.66,60.8,57357.0,50.657,50.732,50.5238,50.6404,57357.0
2017-05-03 10:10:00,60.8,60.81,60.38,60.4,67792.0,50.6404,50.6487,50.2906,50.3072,67792.0
2017-05-03 10:20:00,60.4,60.61,60.4,60.53,71029.0,50.3072,50.4821,50.3072,50.4155,71029.0
2017-05-03 10:30:00,60.52,60.53,60.19,60.29,114724.0,50.4072,50.4155,50.1323,50.2156,114724.0
2017-05-03 10:40:00,60.29,60.35,60.17,60.19,94421.0,50.2156,50.2656,50.1156,50.1323,94421.0
2017-05-03 10:50:00,60.19,60.21,60.07,60.13,85222.0,50.1323,50.149,50.0324,50.0823,85222.0
2017-05-03 11:00:00,60.13,60.16,59.89,60.11,101989.0,50.0823,50.1073,49.8824,50.0657,101989.0
2017-05-03 11:10:00,60.13,60.27,60.11,60.25,35651.0,50.0823,50.1989,50.0657,50.1823,35651.0
2017-05-03 11:20:00,60.24,60.48,60.24,60.45,83554.0,50.1739,50.3738,50.1739,50.3489,83554.0
2017-05-03 11:30:00,60.46,60.65,60.43,60.61,82265.0,50.3572,50.5154,50.3322,50.4821,82265.0
2017-05-03 11:40:00,60.62,60.65,60.5,60.58,66247.0,50.4905,50.5154,50.3905,50.4571,66247.0
2017-05-03 11:50:00,60.57,60.6,60.52,60.57,33277.0,50.4488,50.4738,50.4072,50.4488,33277.0
2017-05-03 12:00:00,60.56,60.58,60.48,60.49,34819.0,50.4405,50.4571,50.3738,50.3822,34819.0
2017-05-03 12:10:00,60.48,60.55,60.4,60.5,37870.0,50.3738,50.4321,50.3072,50.3905,37870.0
2017-05-03 12:20:00,60.53,60.54,60.44,60.47,40934.0,50.4155,50.4238,50.3405,50.3655,40934.0
2017-05-03 12:30:00,60.49,60.6,60.47,60.55,20807.0,50.3822,50.4738,50.3655,50.4321,20807.0
2017-05-03 12:40:00,60.55,60.59,60.51,60.53,24157.0,50.4321,50.4655,50.3988,50.4155,24157.0
2017-05-03 12:50:00,60.53,60.56,60.46,60.54,17894.0,50.4155,50.4405,50.3572,50.4238,17894.0
2017-05-03 13:00:00,60.54,60.57,60.46,60.46,22264.0,50.4238,50.4488,50.3572,50.3572,22264.0
2017-05-03 13:10:00,60.47,60.53,60.42,60.44,25987.0,50.3655,50.4155,50.3239,50.3405,25987.0
2017-05-03 13:20:00,60.43,60.46,60.33,60.33,35624.0,50.3322,50.3572,50.2489,50.2489,35624.0
2017-05-03 13:30:00,60.35,60.38,60.3,60.33,16178.0,50.2656,50.2906,50.2239,50.2489,16178.0
2017-05-03 13:40:00,60.32,60.34,60.27,60.28,27287.0,50.2406,50.2572,50.1989,50.2073,27287.0
2017-05-03 13:50:00,60.29,60.37,60.28,60.36,48321.0,50.2156,50.2822,50.2073,50.2739,48321.0
2017-05-03 14:00:00,60.36,60.53,60.36,60.49,25073.0,50.2739,50.4155,50.2739,50.3822,25073.0
2017-05-03 14:10:00,60.49,60.51,60.37,60.4,36177.0,50.3822,50.3988,50.2822,50.3072,36177.0
2017-05-03 14:20:00,60.42,60.42,60.36,60.37,32928.0,50.3239,50.3239,50.2739,50.2822,32928.0
2017-05-03 14:30:00,60.36,60.47,60.35,60.41,51899.0,50.2739,50.3655,50.2656,50.3155,51899.0
2017-05-03 14:40:00,60.41,60.49,60.38,60.47,28848.0,50.3155,50.3822,50.2906,50.3655,28848.0
2017-05-03 14:50:00,60.47,60.53,60.41,60.41,46666.0,50.3655,50.4155,50.3155,50.3155,46666.0
2017-05-03 15:00:00,60.41,60.47,60.33,60.42,41199.0,50.3155,50.3655,50.2489,50.3239,41199.0
2017-05-03 15:10:00,60.41,60.45,60.39,60.41,34666.0,50.3155,50.3489,50.2989,50.3155,34666.0
2017-05-03 15:20:00,60.43,60.43,60.29,60.32,89325.0,50.3322,50.3322,50.2156,50.2406,89325.0
2017-05-03 15:30:00,60.32,60.34,60.27,60.28,54255.0,50.2406,50.2572,50.1989,50.2073,54255.0
2017-05-03 15:40:00,60.28,60.33,60.25,60.28,112895.0,50.2073,50.2489,50.1823,50.2073,112895.0
2017-05-03 15:50:00,60.29,60.35,60.26,60.28,185801.0,50.2156,50.2656,50.1906,50.2073,185801.0
2017-05-04 09:30:00,60.2,60.44,60.02,60.22,81071.0,50.1406,50.3405,49.9907,50.1573,81071.0
2017-05-04 09:40:00,60.21,60.4,60.1,60.28,60993.0,50.149,50.3072,50.0573,50.2073,60993.0
2017-05-04 09:50:00,60.26,60.44,60.13,60.27,75259.0,50.1906,50.3405,50.0823,50.1989,75259.0
2017-05-04 10:00:00,60.28,60.6,60.25,60.55,59471.0,50.2073,50.4738,50.1823,50.4321,59471.0
2017-05-04 10:10:00,60.56,60.59,60.3,60.41,41177.0,50.4405,50.4655,50.2239,50.3155,41177.0
2017-05-04 10:20:00,60.4,60.57,60.32,60.51,70686.0,50.3072,50.4488,50.2406,50.3988,70686.0
2017-05-04 10:30:00,60.5,60.52,60.34,60.46,65974.0,50.3905,50.4072,50.2572,50.3572,65974.0
2017-05-04 10:40:00,60.46,60.5,60.3,60.35,46644.0,50.3572,50.3905,50.2239,50.2656,46644.0
2017-05-04 10:50:00,60.33,60.4,60.25,60.34,39898.0,50.2489,50.3072,50.1823,50.2572,39898.0
2017-05-04 11:00:00,60.33,60.47,60.23,60.23,43933.0,50.2489,50.3655,50.1656,50.1656,43933.0
2017-05-04 11:10:00,60.23,60.5,60.18,60.49,61926.0,50.1656,50.3905,50.124,50.3822,61926.0
2017-05-04 11:20:00,60.49,60.5,60.22,60.32,33707.0,50.3822,50.3905,50.1573,50.2406,33707.0
2017-05-04 11:30:00,60.32,60.57,60.32,60.56,41086.0,50.2406,50.4488,50.2406,50.4405,41086.0
2017-05-04 11:40:00,60.53,60.6,60.45,60.58,106098.0,50.4155,50.4738,50.3489,50.4571,106098.0
2017-05-04 11:50:00,60.59,60.75,60.5,60.56,54341.0,50.4655,50.5987,50.3905,50.4405,54341.0
2017-05-04 12:00:00,60.58,60.75,60.57,60.64,31045.0,50.4571,50.5987,50.4488,50.5071,31045.0
2017-05-04 12:10:00,60.61,60.64,60.44,60.44,21431.0,50.4821,50.5071,50.3405,50.3405,21431.0
2017-05-04 12:20:00,60.45,60.6,60.45,60.58,21828.0,50.3489,50.4738,50.3489,50.4571,21828.0
2017-05-04 12:30:00,60.55,60.65,60.55,60.65,39006.0,50.4321,50.5154,50.4321,50.5154,39006.0
2017-05-04 12:40:00,60.66,60.75,60.57,60.73,39721.0,50.5238,50.5987,50.4488,50.5821,39721.0
2017-05-04 12:50:00,60.72,60.88,60.72,60.85,60150.0,50.5737,50.707,50.5737,50.682,60150.0
2017-05-04 13:00:00,60.85,61.05,60.85,61.0,101804.0,50.682,50.8486,50.682,50.807,101804.0
2017-05-04 13:10:00,61.0,61.0,60.86,60.97,27510.0,50.807,50.807,50.6903,50.782,27510.0
2017-05-04 13:20:00,60.96,60.98,60.87,60.87,19918.0,50.7736,50.7903,50.6987,50.6987,19918.0
2017-05-04 13:30:00,60.86,60.92,60.79,60.88,21765.0,50.6903,50.7403,50.632,50.707,21765.0
2017-05-04 13:40:00,60.88,61.03,60.83,61.03,25177.0,50.707,50.8319,50.6654,50.8319,25177.0
2017-05-04 13:50:00,61.01,61.02,60.85,60.93,25457.0,50.8153,50.8236,50.682,50.7487,25457.0
2017-05-04 14:00:00,60.92,61.02,60.9,60.99,21743.0,50.7403,50.8236,50.7237,50.7986,21743.0
2017-05-04 14:10:00,60.99,60.99,60.89,60.89,18149.0,50.7986,50.7986,50.7153,50.7153,18149.0
2017-05-04 14:20:00,60.88,61.01,60.85,61.0,18481.0,50.707,50.8153,50.682,50.807,18481.0
2017-05-04 14:30:00,60.98,61.12,60.97,61.06,45823.0,50.7903,50.9069,50.782,50.8569,45823.0
2017-05-04 14:40:00,61.05,61.25,61.04,61.22,55424.0,50.8486,51.0152,50.8403,50.9902,55424.0
2017-05-04 14:50:00,61.22,61.3,61.2,61.21,166721.0,50.9902,51.0568,50.9735,50.9819,166721.0
2017-05-04 15:00:00,61.2,61.25,61.14,61.17,33443.0,50.9735,51.0152,50.9236,50.9485,33443.0
2017-05-04 15:10:00,61.16,61.24,61.15,61.15,37291.0,50.9402,51.0068,50.9319,50.9319,37291.0
2017-05-04 15:20:00,61.15,61.18,61.1,61.13,33805.0,50.9319,50.9569,50.8902,50.9152,33805.0
2017-05-04 15:30:00,61.13,61.15,61.01,61.09,64730.0,50.9152,50.9319,50.8153,50.8819,64730.0
2017-05-04 15:40:00,61.09,61.18,61.05,61.1,84113.0,50.8819,50.9569,50.8486,50.8902,84113.0
2017-05-04 15:50:00,61.1,61.15,61.05,61.09,172132.0,50.8902,50.9319,50.8486,50.8819,172132.0
2017-05-05 09:30:00,61.23,61.4,61.05,61.16,51014.0,50.9985,51.1401,50.8486,50.9402,51014.0
2017-05-05 09:40:00,61.15,61.15,60.83,60.83,48149.0,50.9319,50.9319,50.6654,50.6654,48149.0
2017-05-05 09:50:00,60.83,60.9,60.54,60.61,41765.0,50.6654,50.7237,50.4238,50.4821,41765.0
2017-05-05 10:00:00,60.6,60.74,60.53,60.74,41968.0,50.4738,50.5904,50.4155,50.5904,41968.0
2017-05-05 10:10:00,60.74,60.75,60.4,60.46,86763.0,50.5904,50.5987,50.3072,50.3572,86763.0
2017-05-05 10:20:00,60.42,60.56,60.24,60.33,63738.0,50.3239,50.4405,50.1739,50.2489,63738.0
2017-05-05 10:30:00,60.32,60.42,60.3,60.42,52087.0,50.2406,50.3239,50.2239,50.3239,52087.0
2017-05-05 10:40:00,60.42,60.48,60.35,60.43,32962.0,50.3239,50.3738,50.2656,50.3322,32962.0
2017-05-05 10:50:00,60.45,60.55,60.36,60.44,43455.0,50.3489,50.4321,50.2739,50.3405,43455.0
2017-05-05 11:00:00,60.46,60.77,60.46,60.73,77578.0,50.3572,50.6154,50.3572,50.5821,77578.0
2017-05-05 11:10:00,60.73,60.75,60.68,60.75,29602.0,50.5821,50.5987,50.5404,50.5987,29602.0
2017-05-05 11:20:00,60.75,60.76,60.57,60.63,37264.0,50.5987,50.6071,50.4488,50.4988,37264.0
2017-05-05 11:30:00,60.63,60.74,60.61,60.74,24366.0,50.4988,50.5904,50.4821,50.5904,24366.0
2017-05-05 11:40:00,60.74,60.84,60.72,60.81,28421.0,50.5904,50.6737,50.5737,50.6487,28421.0
2017-05-05 11:50:00,60.82,60.82,60.69,60.73,24834.0,50.657,50.657,50.5488,50.5821,24834.0
2017-05-05 12:00:00,60.75,60.77,60.67,60.68,22939.0,50.5987,50.6154,50.5321,50.5404,22939.0
2017-05-05 12:10:00,60.67,60.68,60.62,60.66,18773.0,50.5321,50.5404,50.4905,50.5238,18773.0
2017-05-05 12:20:00,60.66,60.67,60.53,60.53,24280.0,50.5238,50.5321,50.4155,50.4155,24280.0
2017-05-05 12:30:00,60.54,60.55,60.44,60.45,36578.0,50.4238,50.4321,50.3405,50.3489,36578.0
2017-05-05 12:40:00,60.45,60.64,60.44,60.63,24441.0,50.3489,50.5071,50.3405,50.4988,24441.0
2017-05-05 12:50:00,60.63,60.64,60.58,60.62,21420.0,50.4988,50.5071,50.4571,50.4905,21420.0
2017-05-05 13:00:00,60.64,60.74,60.6,60.62,26202.0,50.5071,50.5904,50.4738,50.4905,26202.0
2017-05-05 13:10:00,60.61,60.64,60.56,60.61,19763.0,50.4821,50.5071,50.4405,50.4821,19763.0
2017-05-05 13:20:00,60.63,60.64,60.56,60.57,17658.0,50.4988,50.5071,50.4405,50.4488,17658.0
2017-05-05 13:30:00,60.57,60.59,60.52,60.52,17920.0,50.4488,50.4655,50.4072,50.4072,17920.0
2017-05-05 13:40:00,60.53,60.62,60.53,60.61,22682.0,50.4155,50.4905,50.4155,50.4821,22682.0
2017-05-05 13:50:00,60.61,60.62,60.55,60.58,29038.0,50.4821,50.4905,50.4321,50.4571,29038.0
2017-05-05 14:00:00,60.6,60.64,60.55,60.59,19380.0,50.4738,50.5071,50.4321,50.4655,19380.0
2017-05-05 14:10:00,60.58,60.59,60.52,60.54,29783.0,50.4571,50.4655,50.4072,50.4238,29783.0
2017-05-05 14:20:00,60.54,60.54,60.48,60.52,20681.0,50.4238,50.4238,50.3738,50.4072,20681.0
2017-05-05 14:30:00,60.52,60.52,60.39,60.41,40168.0,50.4072,50.4072,50.2989,50.3155,40168.0
2017-05-05 14:40:00,60.41,60.53,60.4,60.5,35262.0,50.3155,50.4155,50.3072,50.3905,35262.0
2017-05-05 14:50:00,60.5,60.51,60.4,60.43,57651.0,50.3905,50.3988,50.3072,50.3322,57651.0
2017-05-05 15:00:00,60.44,60.52,60.38,60.49,62431.0,50.3405,50.4072,50.2906,50.3822,62431.0
2017-05-05 15:10:00,60.48,60.5,60.44,60.5,51738.0,50.3738,50.3905,50.3405,50.3905,51738.0
2017-05-05 15:20:00,60.5,60.55,60.47,60.49,79337.0,50.3905,50.4321,50.3655,50.3822,79337.0
2017-05-05 15:30:00,60.48,60.55,60.48,60.52,59134.0,50.3738,50.4321,50.3738,50.4072,59134.0
2017-05-05 15:40:00,60.51,60.53,60.41,60.43,102008.0,50.3988,50.4155,50.3155,50.3322,102008.0
2017-05-05 15:50:00,60.43,60.48,60.4,60.48,166067.0,50.3322,50.3738,50.3072,50.3738,166067.0
2017-05-08 09:30:00,60.25,60.34,60.09,60.16,76551.0,50.1823,50.2572,50.049,50.1073,76551.0
2017-05-08 09:40:00,60.23,60.33,60.02,60.02,67680.0,50.1656,50.2489,49.9907,49.9907,67680.0
2017-05-08 09:50:00,60.05,60.26,60.04,60.2,58465.0,50.0157,50.1906,50.0074,50.1406,58465.0
2017-05-08 10:00:00,60.2,60.26,60.13,60.18,31625.0,50.1406,50.1906,50.0823,50.124,31625.0
2017-05-08 10:10:00,60.17,60.19,59.92,60.03,54059.0,50.1156,50.1323,49.9074,49.999,54059.0
2017-05-08 10:20:00,60.03,60.12,59.98,60.04,23670.0,49.999,50.074,49.9574,50.0074,23670.0
2017-05-08 10:30:00,60.01,60.21,59.98,60.18,16643.0,49.9824,50.149,49.9574,50.124,16643.0
2017-05-08 10:40:00,60.19,60.26,60.1,60.12,46749.0,50.1323,50.1906,50.0573,50.074,46749.0
2017-05-08 10:50:00,60.13,60.13,59.94,59.98,40745.0,50.0823,50.0823,49.9241,49.9574,40745.0
2017-05-08 11:00:00,59.98,60.09,59.98,60.0,20985.0,49.9574,50.049,49.9574,49.9741,20985.0
2017-05-08 11:10:00,59.99,60.05,59.91,60.0,48393.0,49.9657,50.0157,49.8991,49.9741,48393.0
2017-05-08 11:20:00,59.99,59.99,59.82,59.86,47920.0,49.9657,49.9657,49.8241,49.8574,47920.0
2017-05-08 11:30:00,59.87,60.02,59.86,59.92,51127.0,49.8658,49.9907,49.8574,49.9074,51127.0
2017-05-08 11:40:00,59.93,59.96,59.87,59.88,17719.0,49.9157,49.9407,49.8658,49.8741,17719.0
2017-05-08 11:50:00,59.89,59.89,59.76,59.76,27169.0,49.8824,49.8824,49.7742,49.7742,27169.0
2017-05-08 12:00:00,59.77,59.78,59.67,59.77,32279.0,49.7825,49.7908,49.6992,49.7825,32279.0
2017-05-08 12:10:00,59.78,59.85,59.73,59.75,21382.0,49.7908,49.8491,49.7492,49.7658,21382.0
2017-05-08 12:20:00,59.75,59.79,59.7,59.7,19265.0,49.7658,49.7991,49.7242,49.7242,19265.0
2017-05-08 12:30:00,59.7,59.76,59.69,59.75,14618.0,49.7242,49.7742,49.7159,49.7658,14618.0
2017-05-08 12:40:00,59.75,59.94,59.74,59.89,37613.0,49.7658,49.9241,49.7575,49.8824,37613.0
2017-05-08 12:50:00,59.9,59.9,59.8,59.83,14226.0,49.8908,49.8908,49.8075,49.8325,14226.0
2017-05-08 13:00:00,59.82,59.87,59.81,59.86,21779.0,49.8241,49.8658,49.8158,49.8574,21779.0
2017-05-08 13:10:00,59.87,59.89,59.81,59.85,28912.0,49.8658,49.8824,49.8158,49.8491,28912.0
2017-05-08 13:20:00,59.85,59.87,59.81,59.84,13574.0,49.8491,49.8658,49.8158,49.8408,13574.0
2017-05-08 13:30:00,59.83,59.89,59.81,59.87,14242.0,49.8325,49.8824,49.8158,49.8658,14242.0
2017-05-08 13:40:00,59.86,59.91,59.82,59.83,38931.0,49.8574,49.8991,49.8241,49.8325,38931.0
2017-05-08 13:50:00,59.83,59.95,59.83,59.91,40092.0,49.8325,49.9324,49.8325,49.8991,40092.0
2017-05-08 14:00:00,59.93,60.04,59.9,59.98,38494.0,49.9157,50.0074,49.8908,49.9574,38494.0
2017-05-08 14:10:00,59.99,60.0,59.86,59.91,29226.0,49.9657,49.9741,49.8574,49.8991,29226.0
2017-05-08 14:20:00,59.91,59.99,59.86,59.94,38587.0,49.8991,49.9657,49.8574,49.9241,38587.0
2017-05-08 14:30:00,59.95,59.95,59.84,59.87,27047.0,49.9324,49.9324,49.8408,49.8658,27047.0
2017-05-08 14:40:00,59.87,59.9,59.82,59.87,22424.0,49.8658,49.8908,49.8241,49.8658,22424.0
2017-05-08 14:50:00,59.87,59.91,59.85,59.87,25878.0,49.8658,49.8991,49.8491,49.8658,25878.0
2017-05-08 15:00:00,59.86,59.87,59.8,59.84,41126.0,49.8574,49.8658,49.8075,49.8408,41126.0
2017-05-08 15:10:00,59.83,59.89,59.82,59.88,40966.0,49.8325,49.8824,49.8241,49.8741,40966.0
2017-05-08 15:20:00,59.88,59.91,59.8,59.9,39800.0,49.8741,49.8991,49.8075,49.8908,39800.0
2017-05-08 15:30:00,59.9,59.91,59.78,59.8,110248.0,49.8908,49.8991,49.7908,49.8075,110248.0
2017-05-08 15:40:00,59.81,59.84,59.77,59.79,80627.0,49.8158,49.8408,49.7825,49.7991,80627.0
2017-05-08 15:50:00,59.78,59.92,59.78,59.86,209664.0,49.7908,49.9074,49.7908,49.8574,209664.0
2017-05-09 09:30:00,60.01,60.02,59.68,59.7,101247.0,49.9824,49.9907,49.7075,49.7242,101247.0
2017-05-09 09:40:00,59.71,59.97,59.6,59.88,70931.0,49.7325,49.9491,49.6409,49.8741,70931.0
2017-05-09 09:50:00,59.87,59.87,59.64,59.67,38601.0,49.8658,49.8658,49.6742,49.6992,38601.0
2017-05-09 10:00:00,59.64,59.68,59.46,59.52,130802.0,49.6742,49.7075,49.5243,49.5743,130802.0
2017-05-09 10:10:00,59.5,59.69,59.49,59.58,83518.0,49.5576,49.7159,49.5493,49.6242,83518.0
2017-05-09 10:20:00,59.56,59.65,59.49,59.53,91619.0,49.6076,49.6825,49.5493,49.5826,91619.0
2017-05-09 10:30:00,59.5,59.51,59.27,59.31,66143.0,49.5576,49.5659,49.366,49.3994,66143.0
2017-05-09 10:40:00,59.3,59.32,59.13,59.21,66474.0,49.391,49.4077,49.2494,49.3161,66474.0
2017-05-09 10:50:00,59.22,59.34,59.15,59.34,73102.0,49.3244,49.4243,49.2661,49.4243,73102.0
2017-05-09 11:00:00,59.34,59.35,59.16,59.18,57960.0,49.4243,49.4327,49.2744,49.2911,57960.0
2017-05-09 11:10:00,59.18,59.18,59.05,59.05,65246.0,49.2911,49.2911,49.1828,49.1828,65246.0
2017-05-09 11:20:00,59.04,59.05,58.96,59.0,78205.0,49.1745,49.1828,49.1078,49.1412,78205.0
2017-05-09 11:30:00,59.0,59.03,58.88,58.96,50334.0,49.1412,49.1661,49.0412,49.1078,50334.0
2017-05-09 11:40:00,58.96,59.02,58.89,59.0,59951.0,49.1078,49.1578,49.0495,49.1412,59951.0
2017-05-09 11:50:00,58.99,59.09,58.96,58.99,47313.0,49.1328,49.2161,49.1078,49.1328,47313.0
2017-05-09 12:00:00,59.01,59.15,59.0,59.1,30746.0,49.1495,49.2661,49.1412,49.2244,30746.0
2017-05-09 12:10:00,59.12,59.21,59.1,59.11,26091.0,49.2411,49.3161,49.2244,49.2328,26091.0
2017-05-09 12:20:00,59.11,59.11,59.01,59.04,23775.0,49.2328,49.2328,49.1495,49.1745,23775.0
2017-05-09 12:30:00,59.04,59.05,58.98,58.99,23803.0,49.1745,49.1828,49.1245,49.1328,23803.0
2017-05-09 12:40:00,59.0,59.01,58.96,58.99,28502.0,49.1412,49.1495,49.1078,49.1328,28502.0
2017-05-09 12:50:00,59.0,59.0,58.92,58.98,27608.0,49.1412,49.1412,49.0745,49.1245,27608.0
2017-05-09 13:00:00,58.97,59.06,58.97,59.04,24152.0,49.1162,49.1911,49.1162,49.1745,24152.0
2017-05-09 13:10:00,59.05,59.05,58.98,59.01,25486.0,49.1828,49.1828,49.1245,49.1495,25486.0
2017-05-09 13:20:00,59.0,59.02,58.9,58.96,27418.0,49.1412,49.1578,49.0579,49.1078,27418.0
2017-05-09 13:30:00,58.96,59.0,58.93,58.94,19326.0,49.1078,49.1412,49.0828,49.0912,19326.0
2017-05-09 13:40:00,58.93,59.05,58.92,58.99,35280.0,49.0828,49.1828,49.0745,49.1328,35280.0
2017-05-09 13:50:00,58.99,59.06,58.99,59.01,26437.0,49.1328,49.1911,49.1328,49.1495,26437.0
2017-05-09 14:00:00,59.01,59.04,58.88,58.94,43664.0,49.1495,49.1745,49.0412,49.0912,43664.0
2017-05-09 14:10:00,58.94,58.95,58.9,58.94,35115.0,49.0912,49.0995,49.0579,49.0912,35115.0
2017-05-09 14:20:00,58.93,58.96,58.88,58.95,41277.0,49.0828,49.1078,49.0412,49.0995,41277.0
2017-05-09 14:30:00,58.94,58.97,58.88,58.89,28701.0,49.0912,49.1162,49.0412,49.0495,28701.0
2017-05-09 14:40:00,58.89,59.06,58.89,59.05,34298.0,49.0495,49.1911,49.0495,49.1828,34298.0
2017-05-09 14:50:00,59.05,59.08,59.0,59.05,33517.0,49.1828,49.2078,49.1412,49.1828,33517.0
2017-05-09 15:00:00,59.05,59.13,59.02,59.12,40362.0,49.1828,49.2494,49.1578,49.2411,40362.0
2017-05-09 15:10:00,59.12,59.12,59.01,59.04,40816.0,49.2411,49.2411,49.1495,49.1745,40816.0
2017-05-09 15:20:00,59.04,59.09,59.02,59.05,72389.0,49.1745,49.2161,49.1578,49.1828,72389.0
2017-05-09 15:30:00,59.05,59.05,58.75,58.8,116480.0,49.1828,49.1828,48.9329,48.9746,116480.0
2017-05-09 15:40:00,58.79,58.79,58.63,58.74,144777.0,48.9662,48.9662,48.833,48.9246,144777.0
2017-05-09 15:50:00,58.74,58.84,58.73,58.79,200269.0,48.9246,49.0079,48.9163,48.9662,200269.0
2017-05-10 09:30:00,59.07,59.08,58.33,58.5,101136.0,49.1995,49.2078,48.5831,48.7247,101136.0
2017-05-10 09:40:00,58.46,58.54,57.68,57.84,244171.0,48.6914,48.758,48.0417,48.175,244171.0
2017-05-10 09:50:00,57.84,58.1,57.71,58.07,177776.0,48.175,48.3915,48.0667,48.3666,177776.0
2017-05-10 10:00:00,58.06,58.47,58.06,58.39,105390.0,48.3582,48.6997,48.3582,48.6331,105390.0
2017-05-10 10:10:00,58.39,58.48,58.24,58.25,78418.0,48.6331,48.708,48.5081,48.5165,78418.0
2017-05-10 10:20:00,58.24,58.26,57.89,57.89,117264.0,48.5081,48.5248,48.2166,48.2166,117264.0
2017-05-10 10:30:00,57.9,58.23,57.89,58.11,72607.0,48.225,48.4998,48.2166,48.3999,72607.0
2017-05-10 10:40:00,58.12,58.2,58.02,58.02,55897.0,48.4082,48.4748,48.3249,48.3249,55897.0
2017-05-10 10:50:00,58.02,58.14,58.01,58.06,53480.0,48.3249,48.4249,48.3166,48.3582,53480.0
2017-05-10 11:00:00,58.08,58.08,57.88,57.9,109963.0,48.3749,48.3749,48.2083,48.225,109963.0
2017-05-10 11:10:00,57.89,58.0,57.87,57.99,100557.0,48.2166,48.3083,48.2,48.2999,100557.0
2017-05-10 11:20:00,57.98,58.15,57.9,58.09,109789.0,48.2916,48.4332,48.225,48.3832,109789.0
2017-05-10 11:30:00,58.09,58.14,58.02,58.03,49101.0,48.3832,48.4249,48.3249,48.3332,49101.0
2017-05-10 11:40:00,58.03,58.1,57.93,57.97,185007.0,48.3332,48.3915,48.2499,48.2833,185007.0
2017-05-10 11:50:00,57.97,57.97,57.84,57.88,70767.0,48.2833,48.2833,48.175,48.2083,70767.0
2017-05-10 12:00:00,57.88,57.98,57.86,57.86,46252.0,48.2083,48.2916,48.1916,48.1916,46252.0
2017-05-10 12:10:00,57.86,57.95,57.82,57.9,57014.0,48.1916,48.2666,48.1583,48.225,57014.0
2017-05-10 12:20:00,57.9,57.91,57.76,57.84,63650.0,48.225,48.2333,48.1084,48.175,63650.0
2017-05-10 12:30:00,57.84,57.87,57.75,57.75,46176.0,48.175,48.2,48.1,48.1,46176.0
2017-05-10 12:40:00,57.76,57.81,57.72,57.79,63665.0,48.1084,48.15,48.075,48.1333,63665.0
2017-05-10 12:50:00,57.78,57.82,57.74,57.81,40719.0,48.125,48.1583,48.0917,48.15,40719.0
2017-05-10 13:00:00,57.8,57.85,57.76,57.8,60613.0,48.1417,48.1833,48.1084,48.1417,60613.0
2017-05-10 13:10:00,57.8,57.84,57.71,57.71,44756.0,48.1417,48.175,48.0667,48.0667,44756.0
2017-05-10 13:20:00,57.71,57.77,57.67,57.77,53468.0,48.0667,48.1167,48.0334,48.1167,53468.0
2017-05-10 13:30:00,57.78,57.79,57.69,57.73,43753.0,48.125,48.1333,48.0501,48.0834,43753.0
2017-05-10 13:40:00,57.73,58.07,57.72,58.02,218629.0,48.0834,48.3666,48.075,48.3249,218629.0
2017-05-10 13:50:00,58.03,58.13,58.02,58.11,94569.0,48.3332,48.4165,48.3249,48.3999,94569.0
2017-05-10 14:00:00,58.11,58.13,57.96,58.1,131277.0,48.3999,48.4165,48.2749,48.3915,131277.0
2017-05-10 14:10:00,58.1,58.36,58.09,58.32,126255.0,48.3915,48.6081,48.3832,48.5748,126255.0
2017-05-10 14:20:00,58.31,58.35,58.08,58.1,95160.0,48.5664,48.5998,48.3749,48.3915,95160.0
2017-05-10 14:30:00,58.09,58.27,58.04,58.16,81465.0,48.3832,48.5331,48.3416,48.4415,81465.0
2017-05-10 14:40:00,58.15,58.24,58.13,58.21,73763.0,48.4332,48.5081,48.4165,48.4832,73763.0
2017-05-10 14:50:00,58.2,58.26,58.12,58.13,34740.0,48.4748,48.5248,48.4082,48.4165,34740.0
2017-05-10 15:00:00,58.14,58.15,58.06,58.1,66582.0,48.4249,48.4332,48.3582,48.3915,66582.0
2017-05-10 15:10:00,58.1,58.16,58.04,58.13,69582.0,48.3915,48.4415,48.3416,48.4165,69582.0
2017-05-10 15:20:00,58.1,58.15,58.05,58.09,75431.0,48.3915,48.4332,48.3499,48.3832,75431.0
2017-05-10 15:30:00,58.1,58.19,58.05,58.1,108497.0,48.3915,48.4665,48.3499,48.3915,108497.0
2017-05-10 15:40:00,58.1,58.2,58.08,58.15,161588.0,48.3915,48.4748,48.3749,48.4332,161588.0
2017-05-10 15:50:00,58.16,58.23,58.13,58.19,282759.0,48.4415,48.4998,48.4165,48.4665,282759.0
2017-05-11 09:30:00,58.95,58.95,57.84,57.92,81061.0,49.0995,49.0995,48.175,48.2416,81061.0
2017-05-11 09:40:00,57.94,57.98,57.5,57.52,72779.0,48.2583,48.2916,47.8918,47.9085,72779.0
2017-05-11 09:50:00,57.51,57.55,57.29,57.39,88775.0,47.9001,47.9334,47.7169,47.8002,88775.0
2017-05-11 10:00:00,57.4,57.4,57.2,57.29,90103.0,47.8085,47.8085,47.6419,47.7169,90103.0
2017-05-11 10:10:00,57.3,57.63,57.3,57.48,67467.0,47.7252,48.0001,47.7252,47.8751,67467.0
2017-05-11 10:20:00,57.46,57.54,57.2,57.54,53149.0,47.8585,47.9251,47.6419,47.9251,53149.0
2017-05-11 10:30:00,57.57,57.61,57.36,57.42,41137.0,47.9501,47.9834,47.7752,47.8252,41137.0
2017-05-11 10:40:00,57.44,57.69,57.42,57.56,94336.0,47.8418,48.0501,47.8252,47.9418,94336.0
2017-05-11 10:50:00,57.56,57.74,57.55,57.68,91909.0,47.9418,48.0917,47.9334,48.0417,91909.0
2017-05-11 11:00:00,57.69,57.79,57.67,57.76,91970.0,48.0501,48.1333,48.0334,48.1084,91970.0
2017-05-11 11:10:00,57.77,57.98,57.77,57.86,74959.0,48.1167,48.2916,48.1167,48.1916,74959.0
2017-05-11 11:20:00,57.86,58.09,57.84,58.03,42676.0,48.1916,48.3832,48.175,48.3332,42676.0
2017-05-11 11:30:00,58.04,58.08,57.97,58.0,35475.0,48.3416,48.3749,48.2833,48.3083,35475.0
2017-05-11 11:40:00,58.0,58.12,57.97,58.1,37172.0,48.3083,48.4082,48.2833,48.3915,37172.0
2017-05-11 11:50:00,58.08,58.26,58.07,58.15,32114.0,48.3749,48.5248,48.3666,48.4332,32114.0
2017-05-11 12:00:00,58.17,58.18,58.09,58.1,30955.0,48.4498,48.4582,48.3832,48.3915,30955.0
2017-05-11 12:10:00,58.12,58.14,58.01,58.03,32280.0,48.4082,48.4249,48.3166,48.3332,32280.0
2017-05-11 12:20:00,58.04,58.05,57.9,57.94,49295.0,48.3416,48.3499,48.225,48.2583,49295.0
2017-05-11 12:30:00,57.94,58.0,57.92,57.97,17149.0,48.2583,48.3083,48.2416,48.2833,17149.0
2017-05-11 12:40:00,57.98,58.0,57.93,57.95,38021.0,48.2916,48.3083,48.2499,48.2666,38021.0
2017-05-11 12:50:00,57.94,57.95,57.88,57.93,19320.0,48.2583,48.2666,48.2083,48.2499,19320.0
2017-05-11 13:00:00,57.93,57.93,57.78,57.79,34641.0,48.2499,48.2499,48.125,48.1333,34641.0
2017-05-11 13:10:00,57.78,57.84,57.76,57.81,17085.0,48.125,48.175,48.1084,48.15,17085.0
2017-05-11 13:20:00,57.82,57.84,57.66,57.66,35650.0,48.1583,48.175,48.0251,48.0251,35650.0
2017-05-11 13:30:00,57.67,57.69,57.61,57.65,22815.0,48.0334,48.0501,47.9834,48.0167,22815.0
2017-05-11 13:40:00,57.66,57.86,57.66,57.86,50406.0,48.0251,48.1916,48.0251,48.1916,50406.0
2017-05-11 13:50:00,57.86,57.97,57.81,57.97,65825.0,48.1916,48.2833,48.15,48.2833,65825.0
2017-05-11 14:00:00,57.96,57.97,57.86,57.87,31218.0,48.2749,48.2833,48.1916,48.2,31218.0
2017-05-11 14:10:00,57.87,58.08,57.83,58.01,61009.0,48.2,48.3749,48.1667,48.3166,61009.0
2017-05-11 14:20:00,58.03,58.06,57.88,57.9,33845.0,48.3332,48.3582,48.2083,48.225,33845.0
2017-05-11 14:30:00,57.89,57.94,57.83,57.84,33719.0,48.2166,48.2583,48.1667,48.175,33719.0
2017-05-11 14:40:00,57.84,57.9,57.84,57.87,21785.0,48.175,48.225,48.175,48.2,21785.0
2017-05-11 14:50:00,57.88,57.88,57.68,57.74,61940.0,48.2083,48.2083,48.0417,48.0917,61940.0
2017-05-11 15:00:00,57.74,57.8,57.69,57.69,56870.0,48.0917,48.1417,48.0501,48.0501,56870.0
2017-05-11 15:10:00,57.69,57.75,57.65,57.67,40224.0,48.0501,48.1,48.0167,48.0334,40224.0
2017-05-11 15:20:00,57.67,57.72,57.57,57.61,51473.0,48.0334,48.075,47.9501,47.9834,51473.0
2017-05-11 15:30:00,57.61,57.68,57.59,57.62,92368.0,47.9834,48.0417,47.9668,47.9917,92368.0
2017-05-11 15:40:00,57.62,57.66,57.54,57.55,109799.0,47.9917,48.0251,47.9251,47.9334,109799.0
2017-05-11 15:50:00,57.55,57.57,57.47,57.53,241818.0,47.9334,47.9501,47.8668,47.9168,241818.0
2017-05-12 09:30:00,57.27,57.38,57.18,57.24,64438.0,47.7002,47.7919,47.6253,47.6752,64438.0
2017-05-12 09:40:00,57.32,57.63,57.25,57.6,42461.0,47.7419,48.0001,47.6836,47.9751,42461.0
2017-05-12 09:50:00,57.59,57.75,57.51,57.7,33552.0,47.9668,48.1,47.9001,48.0584,33552.0
2017-05-12 10:00:00,57.7,57.71,57.49,57.49,43941.0,48.0584,48.0667,47.8835,47.8835,43941.0
2017-05-12 10:10:00,57.53,57.61,57.39,57.42,59316.0,47.9168,47.9834,47.8002,47.8252,59316.0
2017-05-12 10:20:00,57.43,57.54,57.39,57.48,31675.0,47.8335,47.9251,47.8002,47.8751,31675.0
2017-05-12 10:30:00,57.46,57.47,57.19,57.19,40361.0,47.8585,47.8668,47.6336,47.6336,40361.0
2017-05-12 10:40:00,57.21,57.23,57.08,57.11,42320.0,47.6503,47.6669,47.542,47.567,42320.0
2017-05-12 10:50:00,57.13,57.23,57.0,57.22,53784.0,47.5836,47.6669,47.4753,47.6586,53784.0
2017-05-12 11:00:00,57.2,57.31,57.11,57.31,36003.0,47.6419,47.7335,47.567,47.7335,36003.0
2017-05-12 11:10:00,57.32,57.34,57.15,57.23,34981.0,47.7419,47.7585,47.6003,47.6669,34981.0
2017-05-12 11:20:00,57.22,57.31,57.17,57.31,31239.0,47.6586,47.7335,47.6169,47.7335,31239.0
2017-05-12 11:30:00,57.3,57.43,57.3,57.37,24391.0,47.7252,47.8335,47.7252,47.7835,24391.0
2017-05-12 11:40:00,57.38,57.39,57.29,57.32,19219.0,47.7919,47.8002,47.7169,47.7419,19219.0
2017-05-12 11:50:00,57.3,57.31,57.2,57.28,21731.0,47.7252,47.7335,47.6419,47.7086,21731.0
2017-05-12 12:00:00,57.27,57.37,57.26,57.31,23920.0,47.7002,47.7835,47.6919,47.7335,23920.0
2017-05-12 12:10:00,57.31,57.39,57.28,57.39,20550.0,47.7335,47.8002,47.7086,47.8002,20550.0
2017-05-12 12:20:00,57.37,57.37,57.29,57.32,16024.0,47.7835,47.7835,47.7169,47.7419,16024.0
2017-05-12 12:30:00,57.32,57.4,57.3,57.35,26100.0,47.7419,47.8085,47.7252,47.7669,26100.0
2017-05-12 12:40:00,57.35,57.39,57.32,57.37,23562.0,47.7669,47.8002,47.7419,47.7835,23562.0
2017-05-12 12:50:00,57.36,57.38,57.28,57.36,20562.0,47.7752,47.7919,47.7086,47.7752,20562.0
2017-05-12 13:00:00,57.35,57.41,57.33,57.38,21834.0,47.7669,47.8168,47.7502,47.7919,21834.0
2017-05-12 13:10:00,57.37,57.37,57.29,57.33,16421.0,47.7835,47.7835,47.7169,47.7502,16421.0
2017-05-12 13:20:00,57.31,57.34,57.27,57.34,16838.0,47.7335,47.7585,47.7002,47.7585,16838.0
2017-05-12 13:30:00,57.35,57.38,57.32,57.36,14250.0,47.7669,47.7919,47.7419,47.7752,14250.0
2017-05-12 13:40:00,57.34,57.38,57.31,57.33,16396.0,47.7585,47.7919,47.7335,47.7502,16396.0
2017-05-12 13:50:00,57.34,57.38,57.32,57.37,17842.0,47.7585,47.7919,47.7419,47.7835,17842.0
2017-05-12 14:00:00,57.36,57.37,57.3,57.33,23683.0,47.7752,47.7835,47.7252,47.7502,23683.0
2017-05-12 14:10:00,57.32,57.47,57.29,57.33,60998.0,47.7419,47.8668,47.7169,47.7502,60998.0
2017-05-12 14:20:00,57.33,57.37,57.3,57.32,24694.0,47.7502,47.7835,47.7252,47.7419,24694.0
2017-05-12 14:30:00,57.31,57.42,57.31,57.42,28324.0,47.7335,47.8252,47.7335,47.8252,28324.0
2017-05-12 14:40:00,57.41,57.45,57.35,57.35,25992.0,47.8168,47.8502,47.7669,47.7669,25992.0
2017-05-12 14:50:00,57.35,57.45,57.35,57.43,33738.0,47.7669,47.8502,47.7669,47.8335,33738.0
2017-05-12 15:00:00,57.43,57.44,57.37,57.4,33920.0,47.8335,47.8418,47.7835,47.8085,33920.0
2017-05-12 15:10:00,57.39,57.42,57.34,57.34,37441.0,47.8002,47.8252,47.7585,47.7585,37441.0
2017-05-12 15:20:00,57.34,57.35,57.22,57.22,43539.0,47.7585,47.7669,47.6586,47.6586,43539.0
2017-05-12 15:30:00,57.22,57.31,57.2,57.3,51507.0,47.6586,47.7335,47.6419,47.7252,51507.0
2017-05-12 15:40:00,57.31,57.35,57.21,57.25,84833.0,47.7335,47.7669,47.6503,47.6836,84833.0
2017-05-12 15:50:00,57.25,57.31,57.22,57.3,163676.0,47.6836,47.7335,47.6586,47.7252,163676.0
2017-05-15 09:30:00,57.69,57.94,57.39,57.48,50704.0,48.0501,48.2583,47.8002,47.8751,50704.0
2017-05-15 09:40:00,57.51,57.83,57.42,57.76,46190.0,47.9001,48.1667,47.8252,48.1084,46190.0
2017-05-15 09:50:00,57.8,57.95,57.8,57.8,33948.0,48.1417,48.2666,48.1417,48.1417,33948.0
2017-05-15 10:00:00,57.81,57.81,57.63,57.67,41789.0,48.15,48.15,48.0001,48.0334,41789.0
2017-05-15 10:10:00,57.68,57.77,57.61,57.72,50293.0,48.0417,48.1167,47.9834,48.075,50293.0
2017-05-15 10:20:00,57.72,57.78,57.6,57.65,61918.0,48.075,48.125,47.9751,48.0167,61918.0
2017-05-15 10:30:00,57.64,57.67,57.47,57.52,41772.0,48.0084,48.0334,47.8668,47.9085,41772.0
2017-05-15 10:40:00,57.51,57.56,57.44,57.55,36202.0,47.9001,47.9418,47.8418,47.9334,36202.0
2017-05-15 10:50:00,57.56,57.63,57.41,57.42,70105.0,47.9418,48.0001,47.8168,47.8252,70105.0
2017-05-15 11:00:00,57.43,57.52,57.42,57.48,113809.0,47.8335,47.9085,47.8252,47.8751,113809.0
2017-05-15 11:10:00,57.49,57.53,57.3,57.46,145005.0,47.8835,47.9168,47.7252,47.8585,145005.0
2017-05-15 11:20:00,57.46,57.52,57.4,57.44,43692.0,47.8585,47.9085,47.8085,47.8418,43692.0
2017-05-15 11:30:00,57.44,57.5,57.38,57.48,49743.0,47.8418,47.8918,47.7919,47.8751,49743.0
2017-05-15 11:40:00,57.48,57.48,57.38,57.45,33566.0,47.8751,47.8751,47.7919,47.8502,33566.0
2017-05-15 11:50:00,57.45,57.53,57.41,57.51,53525.0,47.8502,47.9168,47.8168,47.9001,53525.0
2017-05-15 12:00:00,57.5,57.5,57.38,57.38,43613.0,47.8918,47.8918,47.7919,47.7919,43613.0
2017-05-15 12:10:00,57.39,57.39,57.25,57.27,65671.0,47.8002,47.8002,47.6836,47.7002,65671.0
2017-05-15 12:20:00,57.27,57.34,57.22,57.24,57596.0,47.7002,47.7585,47.6586,47.6752,57596.0
2017-05-15 12:30:00,57.22,57.33,57.16,57.29,90535.0,47.6586,47.7502,47.6086,47.7169,90535.0
2017-05-15 12:40:00,57.29,57.32,57.22,57.24,54497.0,47.7169,47.7419,47.6586,47.6752,54497.0
2017-05-15 12:50:00,57.23,57.32,57.23,57.28,46854.0,47.6669,47.7419,47.6669,47.7086,46854.0
2017-05-15 13:00:00,57.29,57.29,57.18,57.25,44988.0,47.7169,47.7169,47.6253,47.6836,44988.0
2017-05-15 13:10:00,57.25,57.4,57.24,57.32,92887.0,47.6836,47.8085,47.6752,47.7419,92887.0
2017-05-15 13:20:00,57.33,57.45,57.3,57.41,40266.0,47.7502,47.8502,47.7252,47.8168,40266.0
2017-05-15 13:30:00,57.41,57.46,57.33,57.34,35408.0,47.8168,47.8585,47.7502,47.7585,35408.0
2017-05-15 13:40:00,57.35,57.38,57.28,57.33,54897.0,47.7669,47.7919,47.7086,47.7502,54897.0
2017-05-15 13:50:00,57.33,57.4,57.31,57.36,33041.0,47.7502,47.8085,47.7335,47.7752,33041.0
2017-05-15 14:00:00,57.36,57.37,57.32,57.36,28658.0,47.7752,47.7835,47.7419,47.7752,28658.0
2017-05-15 14:10:00,57.37,57.38,57.3,57.34,31337.0,47.7835,47.7919,47.7252,47.7585,31337.0
2017-05-15 14:20:00,57.34,57.41,57.29,57.29,59180.0,47.7585,47.8168,47.7169,47.7169,59180.0
2017-05-15 14:30:00,57.3,57.34,57.2,57.23,32951.0,47.7252,47.7585,47.6419,47.6669,32951.0
2017-05-15 14:40:00,57.24,57.28,57.21,57.22,30191.0,47.6752,47.7086,47.6503,47.6586,30191.0
2017-05-15 14:50:00,57.23,57.51,57.22,57.45,208521.0,47.6669,47.9001,47.6586,47.8502,208521.0
2017-05-15 15:00:00,57.46,57.59,57.38,57.55,86516.0,47.8585,47.9668,47.7919,47.9334,86516.0
2017-05-15 15:10:00,57.55,57.57,57.51,57.55,72760.0,47.9334,47.9501,47.9001,47.9334,72760.0
2017-05-15 15:20:00,57.55,57.56,57.51,57.53,88876.0,47.9334,47.9418,47.9001,47.9168,88876.0
2017-05-15 15:30:00,57.53,57.56,57.48,57.5,98180.0,47.9168,47.9418,47.8751,47.8918,98180.0
2017-05-15 15:40:00,57.5,57.72,57.47,57.69,118306.0,47.8918,48.075,47.8668,48.0501,118306.0
2017-05-15 15:50:00,57.68,57.69,57.55,57.61,225406.0,48.0417,48.0501,47.9334,47.9834,225406.0
2017-05-16 09:30:00,58.27,58.36,57.92,57.99,138779.0,48.5331,48.6081,48.2416,48.2999,138779.0
2017-05-16 09:40:00,57.99,57.99,57.59,57.61,92234.0,48.2999,48.2999,47.9668,47.9834,92234.0
2017-05-16 09:50:00,57.61,57.98,57.49,57.98,119559.0,47.9834,48.2916,47.8835,48.2916,119559.0
2017-05-16 10:00:00,57.99,58.0,57.65,57.82,79957.0,48.2999,48.3083,48.0167,48.1583,79957.0
2017-05-16 10:10:00,57.82,57.87,57.72,57.77,63612.0,48.1583,48.2,48.075,48.1167,63612.0
2017-05-16 10:20:00,57.78,57.83,57.4,57.44,75884.0,48.125,48.1667,47.8085,47.8418,75884.0
2017-05-16 10:30:00,57.45,57.52,57.37,57.44,97452.0,47.8502,47.9085,47.7835,47.8418,97452.0
2017-05-16 10:40:00,57.44,57.5,57.33,57.48,55479.0,47.8418,47.8918,47.7502,47.8751,55479.0
2017-05-16 10:50:00,57.47,57.48,57.29,57.33,69547.0,47.8668,47.8751,47.7169,47.7502,69547.0
2017-05-16 11:00:00,57.35,57.55,57.32,57.52,44202.0,47.7669,47.9334,47.7419,47.9085,44202.0
2017-05-16 11:10:00,57.52,57.69,57.51,57.62,65962.0,47.9085,48.0501,47.9001,47.9917,65962.0
2017-05-16 11:20:00,57.62,57.75,57.62,57.64,54293.0,47.9917,48.1,47.9917,48.0084,54293.0
2017-05-16 11:30:00,57.66,57.72,57.62,57.71,27529.0,48.0251,48.075,47.9917,48.0667,27529.0
2017-05-16 11:40:00,57.71,57.72,57.63,57.71,27915.0,48.0667,48.075,48.0001,48.0667,27915.0
2017-05-16 11:50:00,57.68,57.78,57.63,57.74,22703.0,48.0417,48.125,48.0001,48.0917,22703.0
2017-05-16 12:00:00,57.74,57.74,57.61,57.63,31668.0,48.0917,48.0917,47.9834,48.0001,31668.0
2017-05-16 12:10:00,57.64,57.73,57.61,57.73,29625.0,48.0084,48.0834,47.9834,48.0834,29625.0
2017-05-16 12:20:00,57.72,57.74,57.63,57.66,31312.0,48.075,48.0917,48.0001,48.0251,31312.0
2017-05-16 12:30:00,57.65,57.68,57.61,57.64,25967.0,48.0167,48.0417,47.9834,48.0084,25967.0
2017-05-16 12:40:00,57.64,57.82,57.61,57.82,65728.0,48.0084,48.1583,47.9834,48.1583,65728.0
2017-05-16 12:50:00,57.82,57.86,57.8,57.8,48994.0,48.1583,48.1916,48.1417,48.1417,48994.0
2017-05-16 13:00:00,57.8,57.91,57.78,57.87,36885.0,48.1417,48.2333,48.125,48.2,36885.0
2017-05-16 13:10:00,57.87,57.96,57.87,57.92,44254.0,48.2,48.2749,48.2,48.2416,44254.0
2017-05-16 13:20:00,57.92,57.93,57.87,57.91,19864.0,48.2416,48.2499,48.2,48.2333,19864.0
2017-05-16 13:30:00,57.9,57.96,57.88,57.89,31427.0,48.225,48.2749,48.2083,48.2166,31427.0
2017-05-16 13:40:00,57.87,58.03,57.85,58.0,46397.0,48.2,48.3332,48.1833,48.3083,46397.0
2017-05-16 13:50:00,58.0,58.03,57.94,58.01,31244.0,48.3083,48.3332,48.2583,48.3166,31244.0
2017-05-16 14:00:00,58.01,58.08,57.94,57.96,40805.0,48.3166,48.3749,48.2583,48.2749,40805.0
2017-05-16 14:10:00,57.97,58.05,57.96,58.02,40122.0,48.2833,48.3499,48.2749,48.3249,40122.0
2017-05-16 14:20:00,58.01,58.06,57.93,58.0,50409.0,48.3166,48.3582,48.2499,48.3083,50409.0
2017-05-16 14:30:00,58.0,58.09,57.99,58.02,39170.0,48.3083,48.3832,48.2999,48.3249,39170.0
2017-05-16 14:40:00,58.01,58.11,58.01,58.1,32271.0,48.3166,48.3999,48.3166,48.3915,32271.0
2017-05-16 14:50:00,58.09,58.11,58.02,58.04,42231.0,48.3832,48.3999,48.3249,48.3416,42231.0
2017-05-16 15:00:00,58.04,58.06,58.0,58.02,38625.0,48.3416,48.3582,48.3083,48.3249,38625.0
2017-05-16 15:10:00,58.02,58.05,57.98,58.02,51550.0,48.3249,48.3499,48.2916,48.3249,51550.0
2017-05-16 15:20:00,58.03,58.05,57.87,57.87,57846.0,48.3332,48.3499,48.2,48.2,57846.0
2017-05-16 15:30:00,57.87,57.96,57.87,57.92,49588.0,48.2,48.2749,48.2,48.2416,49588.0
2017-05-16 15:40:00,57.92,57.93,57.82,57.84,99616.0,48.2416,48.2499,48.1583,48.175,99616.0
2017-05-16 15:50:00,57.84,57.87,57.78,57.79,173067.0,48.175,48.2,48.125,48.1333,173067.0
2017-05-17 09:30:00,57.58,57.62,57.15,57.21,138851.0,47.9584,47.9917,47.6003,47.6503,138851.0
2017-05-17 09:40:00,57.23,57.27,57.02,57.02,56635.0,47.6669,47.7002,47.492,47.492,56635.0
2017-05-17 09:50:00,57.03,57.07,56.84,56.93,113950.0,47.5003,47.5337,47.3421,47.417,113950.0
2017-05-17 10:00:00,56.97,57.01,56.89,56.96,48813.0,47.4504,47.4837,47.3837,47.442,48813.0
2017-05-17 10:10:00,56.98,57.01,56.88,56.92,44618.0,47.4587,47.4837,47.3754,47.4087,44618.0
2017-05-17 10:20:00,56.95,56.97,56.65,56.76,72070.0,47.4337,47.4504,47.1838,47.2755,72070.0
2017-05-17 10:30:00,56.75,56.9,56.74,56.82,38343.0,47.2671,47.3921,47.2588,47.3254,38343.0
2017-05-17 10:40:00,56.81,56.86,56.6,56.69,34280.0,47.3171,47.3587,47.1422,47.2172,34280.0
2017-05-17 10:50:00,56.68,56.68,56.39,56.46,94974.0,47.2088,47.2088,46.9673,47.0256,94974.0
2017-05-17 11:00:00,56.46,56.55,56.31,56.39,65131.0,47.0256,47.1005,46.9006,46.9673,65131.0
2017-05-17 11:10:00,56.39,56.53,56.37,56.51,42103.0,46.9673,47.0839,46.9506,47.0672,42103.0
2017-05-17 11:20:00,56.5,56.54,56.39,56.41,59566.0,47.0589,47.0922,46.9673,46.9839,59566.0
2017-05-17 11:30:00,56.41,56.52,56.41,56.49,74712.0,46.9839,47.0756,46.9839,47.0506,74712.0
2017-05-17 11:40:00,56.48,56.56,56.48,56.51,33742.0,47.0422,47.1089,47.0422,47.0672,33742.0
2017-05-17 11:50:00,56.5,56.66,56.49,56.6,32662.0,47.0589,47.1922,47.0506,47.1422,32662.0
2017-05-17 12:00:00,56.6,56.72,56.54,56.66,36836.0,47.1422,47.2421,47.0922,47.1922,36836.0
2017-05-17 12:10:00,56.69,56.74,56.65,56.65,26093.0,47.2172,47.2588,47.1838,47.1838,26093.0
2017-05-17 12:20:00,56.63,56.65,56.58,56.59,22078.0,47.1672,47.1838,47.1255,47.1339,22078.0
2017-05-17 12:30:00,56.58,56.78,56.57,56.77,37296.0,47.1255,47.2921,47.1172,47.2838,37296.0
2017-05-17 12:40:00,56.76,56.77,56.68,56.72,20625.0,47.2755,47.2838,47.2088,47.2421,20625.0
2017-05-17 12:50:00,56.71,56.85,56.71,56.82,24515.0,47.2338,47.3504,47.2338,47.3254,24515.0
2017-05-17 13:00:00,56.82,56.83,56.75,56.77,28361.0,47.3254,47.3338,47.2671,47.2838,28361.0
2017-05-17 13:10:00,56.76,56.79,56.7,56.74,31587.0,47.2755,47.3004,47.2255,47.2588,31587.0
2017-05-17 13:20:00,56.7,56.85,56.69,56.81,37607.0,47.2255,47.3504,47.2172,47.3171,37607.0
2017-05-17 13:30:00,56.81,56.9,56.76,56.85,51132.0,47.3171,47.3921,47.2755,47.3504,51132.0
2017-05-17 13:40:00,56.85,56.9,56.78,56.89,46543.0,47.3504,47.3921,47.2921,47.3837,46543.0
2017-05-17 13:50:00,56.9,56.92,56.79,56.83,34777.0,47.3921,47.4087,47.3004,47.3338,34777.0
2017-05-17 14:00:00,56.83,56.89,56.74,56.79,43832.0,47.3338,47.3837,47.2588,47.3004,43832.0
2017-05-17 14:10:00,56.77,56.79,56.59,56.65,84645.0,47.2838,47.3004,47.1339,47.1838,84645.0
2017-05-17 14:20:00,56.65,56.66,56.51,56.51,34914.0,47.1838,47.1922,47.0672,47.0672,34914.0
2017-05-17 14:30:00,56.55,56.58,56.49,56.5,42305.0,47.1005,47.1255,47.0506,47.0589,42305.0
2017-05-17 14:40:00,56.49,56.53,56.24,56.26,78767.0,47.0506,47.0839,46.8423,46.859,78767.0
2017-05-17 14:50:00,56.26,56.47,56.12,56.39,92468.0,46.859,47.0339,46.7424,46.9673,92468.0
2017-05-17 15:00:00,56.39,56.54,56.31,56.45,47204.0,46.9673,47.0922,46.9006,47.0173,47204.0
2017-05-17 15:10:00,56.48,56.6,56.39,56.56,48435.0,47.0422,47.1422,46.9673,47.1089,48435.0
2017-05-17 15:20:00,56.57,56.64,56.5,56.5,46459.0,47.1172,47.1755,47.0589,47.0589,46459.0
2017-05-17 15:30:00,56.49,56.63,56.49,56.58,60490.0,47.0506,47.1672,47.0506,47.1255,60490.0
2017-05-17 15:40:00,56.59,56.59,56.12,56.2,169020.0,47.1339,47.1339,46.7424,46.809,169020.0
2017-05-17 15:50:00,56.2,56.25,56.07,56.12,331123.0,46.809,46.8507,46.7008,46.7424,331123.0
2017-05-18 09:30:00,55.79,55.99,55.12,55.96,162939.0,46.4675,46.6341,45.9095,46.6091,162939.0
2017-05-18 09:40:00,55.97,55.97,55.55,55.61,56093.0,46.6175,46.6175,46.2676,46.3176,56093.0
2017-05-18 09:50:00,55.59,55.64,55.48,55.5,47614.0,46.301,46.3426,46.2093,46.226,47614.0
2017-05-18 10:00:00,55.5,55.89,55.31,55.89,116191.0,46.226,46.5508,46.0677,46.5508,116191.0
2017-05-18 10:10:00,55.91,56.18,55.87,56.05,106568.0,46.5675,46.7924,46.5342,46.6841,106568.0
2017-05-18 10:20:00,56.05,56.17,55.94,56.14,90073.0,46.6841,46.784,46.5925,46.7591,90073.0
2017-05-18 10:30:00,56.13,56.29,55.96,56.27,128520.0,46.7507,46.884,46.6091,46.8673,128520.0
2017-05-18 10:40:00,56.27,56.29,56.03,56.07,61700.0,46.8673,46.884,46.6674,46.7008,61700.0
2017-05-18 10:50:00,56.06,56.17,55.99,56.12,59595.0,46.6924,46.784,46.6341,46.7424,59595.0
2017-05-18 11:00:00,56.11,56.14,55.97,56.06,48307.0,46.7341,46.7591,46.6175,46.6924,48307.0
2017-05-18 11:10:00,56.06,56.18,56.02,56.16,39525.0,46.6924,46.7924,46.6591,46.7757,39525.0
2017-05-18 11:20:00,56.16,56.32,56.1,56.2,51006.0,46.7757,46.909,46.7257,46.809,51006.0
2017-05-18 11:30:00,56.21,56.36,56.18,56.18,58071.0,46.8174,46.9423,46.7924,46.7924,58071.0
2017-05-18 11:40:00,56.19,56.24,56.09,56.23,41509.0,46.8007,46.8423,46.7174,46.834,41509.0
2017-05-18 11:50:00,56.24,56.26,56.06,56.08,35481.0,46.8423,46.859,46.6924,46.7091,35481.0
2017-05-18 12:00:00,56.11,56.2,56.05,56.1,32749.0,46.7341,46.809,46.6841,46.7257,32749.0
2017-05-18 12:10:00,56.1,56.24,56.1,56.19,28433.0,46.7257,46.8423,46.7257,46.8007,28433.0
2017-05-18 12:20:00,56.19,56.29,56.17,56.19,47161.0,46.8007,46.884,46.784,46.8007,47161.0
2017-05-18 12:30:00,56.18,56.27,56.16,56.18,26070.0,46.7924,46.8673,46.7757,46.7924,26070.0
2017-05-18 12:40:00,56.18,56.2,56.1,56.13,20731.0,46.7924,46.809,46.7257,46.7507,20731.0
2017-05-18 12:50:00,56.13,56.13,56.0,56.08,32279.0,46.7507,46.7507,46.6424,46.7091,32279.0
2017-05-18 13:00:00,56.07,56.08,55.97,56.01,29976.0,46.7008,46.7091,46.6175,46.6508,29976.0
2017-05-18 13:10:00,56.01,56.08,55.98,55.98,24552.0,46.6508,46.7091,46.6258,46.6258,24552.0
2017-05-18 13:20:00,55.98,55.99,55.86,55.86,33621.0,46.6258,46.6341,46.5258,46.5258,33621.0
2017-05-18 13:30:00,55.86,55.99,55.86,55.98,37059.0,46.5258,46.6341,46.5258,46.6258,37059.0
2017-05-18 13:40:00,55.98,56.06,55.94,55.95,29774.0,46.6258,46.6924,46.5925,46.6008,29774.0
2017-05-18 13:50:00,55.96,56.15,55.94,56.07,39692.0,46.6091,46.7674,46.5925,46.7008,39692.0
2017-05-18 14:00:00,56.06,56.32,56.06,56.29,68480.0,46.6924,46.909,46.6924,46.884,68480.0
2017-05-18 14:10:00,56.3,56.35,56.14,56.16,48934.0,46.8923,46.934,46.7591,46.7757,48934.0
2017-05-18 14:20:00,56.17,56.28,56.14,56.18,45318.0,46.784,46.8757,46.7591,46.7924,45318.0
2017-05-18 14:30:00,56.17,56.26,56.17,56.18,51310.0,46.784,46.859,46.784,46.7924,51310.0
2017-05-18 14:40:00,56.16,56.19,56.07,56.1,50057.0,46.7757,46.8007,46.7008,46.7257,50057.0
2017-05-18 14:50:00,56.1,56.14,56.04,56.07,43189.0,46.7257,46.7591,46.6758,46.7008,43189.0
2017-05-18 15:00:00,56.07,56.14,56.03,56.12,57649.0,46.7008,46.7591,46.6674,46.7424,57649.0
2017-05-18 15:10:00,56.13,56.18,56.01,56.03,48993.0,46.7507,46.7924,46.6508,46.6674,48993.0
2017-05-18 15:20:00,56.02,56.08,55.98,56.0,100281.0,46.6591,46.7091,46.6258,46.6424,100281.0
2017-05-18 15:30:00,55.99,56.05,55.92,56.04,128452.0,46.6341,46.6841,46.5758,46.6758,128452.0
2017-05-18 15:40:00,56.04,56.09,55.94,56.07,130180.0,46.6758,46.7174,46.5925,46.7008,130180.0
2017-05-18 15:50:00,56.07,56.08,55.87,55.88,219266.0,46.7008,46.7091,46.5342,46.5425,219266.0
2017-05-19 09:30:00,56.35,56.56,56.09,56.46,199140.0,46.934,47.1089,46.7174,47.0256,199140.0
2017-05-19 09:40:00,56.48,56.76,56.47,56.63,51545.0,47.0422,47.2755,47.0339,47.1672,51545.0
2017-05-19 09:50:00,56.61,56.63,56.34,56.38,43869.0,47.1505,47.1672,46.9256,46.959,43869.0
2017-05-19 10:00:00,56.4,56.57,56.4,56.56,63581.0,46.9756,47.1172,46.9756,47.1089,63581.0
2017-05-19 10:10:00,56.58,56.98,56.58,56.92,91037.0,47.1255,47.4587,47.1255,47.4087,91037.0
2017-05-19 10:20:00,56.93,57.0,56.74,56.94,87840.0,47.417,47.4753,47.2588,47.4254,87840.0
2017-05-19 10:30:00,56.95,57.0,56.86,56.9,53781.0,47.4337,47.4753,47.3587,47.3921,53781.0
2017-05-19 10:40:00,56.94,57.09,56.88,57.03,48139.0,47.4254,47.5503,47.3754,47.5003,48139.0
2017-05-19 10:50:00,57.05,57.13,56.95,56.96,29536.0,47.517,47.5836,47.4337,47.442,29536.0
2017-05-19 11:00:00,56.96,56.97,56.78,56.8,60317.0,47.442,47.4504,47.2921,47.3088,60317.0
2017-05-19 11:10:00,56.8,56.87,56.62,56.68,39352.0,47.3088,47.3671,47.1588,47.2088,39352.0
2017-05-19 11:20:00,56.68,56.8,56.63,56.8,31084.0,47.2088,47.3088,47.1672,47.3088,31084.0
2017-05-19 11:30:00,56.8,56.87,56.71,56.84,23973.0,47.3088,47.3671,47.2338,47.3421,23973.0
2017-05-19 11:40:00,56.84,57.06,56.8,57.05,39603.0,47.3421,47.5253,47.3088,47.517,39603.0
2017-05-19 11:50:00,57.05,57.14,57.0,57.11,80571.0,47.517,47.592,47.4753,47.567,80571.0
2017-05-19 12:00:00,57.1,57.18,56.99,57.0,41412.0,47.5586,47.6253,47.467,47.4753,41412.0
2017-05-19 12:10:00,57.0,57.04,56.88,56.88,30540.0,47.4753,47.5087,47.3754,47.3754,30540.0
2017-05-19 12:20:00,56.88,56.94,56.85,56.86,30714.0,47.3754,47.4254,47.3504,47.3587,30714.0
2017-05-19 12:30:00,56.86,56.88,56.74,56.76,26108.0,47.3587,47.3754,47.2588,47.2755,26108.0
2017-05-19 12:40:00,56.77,56.85,56.75,56.79,24265.0,47.2838,47.3504,47.2671,47.3004,24265.0
2017-05-19 12:50:00,56.8,56.85,56.78,56.81,33368.0,47.3088,47.3504,47.2921,47.3171,33368.0
2017-05-19 13:00:00,56.82,56.84,56.73,56.79,29192.0,47.3254,47.3421,47.2505,47.3004,29192.0
2017-05-19 13:10:00,56.8,56.81,56.73,56.73,24380.0,47.3088,47.3171,47.2505,47.2505,24380.0
2017-05-19 13:20:00,56.75,56.76,56.72,56.75,16293.0,47.2671,47.2755,47.2421,47.2671,16293.0
2017-05-19 13:30:00,56.74,56.74,56.65,56.67,22499.0,47.2588,47.2588,47.1838,47.2005,22499.0
2017-05-19 13:40:00,56.67,56.71,56.61,56.69,25469.0,47.2005,47.2338,47.1505,47.2172,25469.0
2017-05-19 13:50:00,56.69,56.86,56.68,56.86,19822.0,47.2172,47.3587,47.2088,47.3587,19822.0
2017-05-19 14:00:00,56.85,56.88,56.78,56.82,40041.0,47.3504,47.3754,47.2921,47.3254,40041.0
2017-05-19 14:10:00,56.82,56.86,56.78,56.8,39876.0,47.3254,47.3587,47.2921,47.3088,39876.0
2017-05-19 14:20:00,56.8,56.83,56.73,56.76,39664.0,47.3088,47.3338,47.2505,47.2755,39664.0
2017-05-19 14:30:00,56.76,56.8,56.74,56.77,24306.0,47.2755,47.3088,47.2588,47.2838,24306.0
2017-05-19 14:40:00,56.77,56.86,56.76,56.77,34973.0,47.2838,47.3587,47.2755,47.2838,34973.0
2017-05-19 14:50:00,56.77,56.87,56.76,56.87,45508.0,47.2838,47.3671,47.2755,47.3671,45508.0
2017-05-19 15:00:00,56.87,56.88,56.65,56.65,48013.0,47.3671,47.3754,47.1838,47.1838,48013.0
2017-05-19 15:10:00,56.66,56.7,56.58,56.58,46743.0,47.1922,47.2255,47.1255,47.1255,46743.0
2017-05-19 15:20:00,56.59,56.64,56.52,56.52,52761.0,47.1339,47.1755,47.0756,47.0756,52761.0
2017-05-19 15:30:00,56.52,56.56,56.42,56.55,74883.0,47.0756,47.1089,46.9923,47.1005,74883.0
2017-05-19 15:40:00,56.56,56.59,56.45,56.55,113033.0,47.1089,47.1339,47.0173,47.1005,113033.0
2017-05-19 15:50:00,56.56,56.67,56.56,56.66,254853.0,47.1089,47.2005,47.1089,47.1922,254853.0
2017-05-22 09:30:00,56.94,57.24,56.91,57.1,73738.0,47.4254,47.6752,47.4004,47.5586,73738.0
2017-05-22 09:40:00,57.06,57.2,56.86,57.14,25705.0,47.5253,47.6419,47.3587,47.592,25705.0
2017-05-22 09:50:00,57.15,57.17,56.83,56.87,21619.0,47.6003,47.6169,47.3338,47.3671,21619.0
2017-05-22 10:00:00,56.85,57.2,56.78,57.01,39098.0,47.3504,47.6419,47.2921,47.4837,39098.0
2017-05-22 10:10:00,57.01,57.01,56.7,56.82,66539.0,47.4837,47.4837,47.2255,47.3254,66539.0
2017-05-22 10:20:00,56.81,56.83,56.69,56.82,39303.0,47.3171,47.3338,47.2172,47.3254,39303.0
2017-05-22 10:30:00,56.85,56.89,56.6,56.64,47359.0,47.3504,47.3837,47.1422,47.1755,47359.0
2017-05-22 10:40:00,56.62,56.66,56.56,56.56,43978.0,47.1588,47.1922,47.1089,47.1089,43978.0
2017-05-22 10:50:00,56.56,56.63,56.47,56.49,27246.0,47.1089,47.1672,47.0339,47.0506,27246.0
2017-05-22 11:00:00,56.47,56.67,56.47,56.67,37916.0,47.0339,47.2005,47.0339,47.2005,37916.0
2017-05-22 11:10:00,56.68,56.83,56.67,56.83,32230.0,47.2088,47.3338,47.2005,47.3338,32230.0
2017-05-22 11:20:00,56.81,56.81,56.66,56.78,25330.0,47.3171,47.3171,47.1922,47.2921,25330.0
2017-05-22 11:30:00,56.78,56.8,56.67,56.69,33971.0,47.2921,47.3088,47.2005,47.2172,33971.0
2017-05-22 11:40:00,56.68,56.75,56.64,56.66,31551.0,47.2088,47.2671,47.1755,47.1922,31551.0
2017-05-22 11:50:00,56.65,56.73,56.58,56.73,25205.0,47.1838,47.2505,47.1255,47.2505,25205.0
2017-05-22 12:00:00,56.71,56.86,56.7,56.86,19971.0,47.2338,47.3587,47.2255,47.3587,19971.0
2017-05-22 12:10:00,56.85,57.03,56.82,56.94,46084.0,47.3504,47.5003,47.3254,47.4254,46084.0
2017-05-22 12:20:00,56.94,56.94,56.84,56.88,31478.0,47.4254,47.4254,47.3421,47.3754,31478.0
2017-05-22 12:30:00,56.88,57.0,56.86,56.94,73478.0,47.3754,47.4753,47.3587,47.4254,73478.0
2017-05-22 12:40:00,56.93,56.95,56.84,56.88,56181.0,47.417,47.4337,47.3421,47.3754,56181.0
2017-05-22 12:50:00,56.87,56.94,56.83,56.84,49057.0,47.3671,47.4254,47.3338,47.3421,49057.0
2017-05-22 13:00:00,56.83,56.92,56.81,56.85,34953.0,47.3338,47.4087,47.3171,47.3504,34953.0
2017-05-22 13:10:00,56.86,56.9,56.79,56.81,29323.0,47.3587,47.3921,47.3004,47.3171,29323.0
2017-05-22 13:20:00,56.81,56.91,56.81,56.89,19513.0,47.3171,47.4004,47.3171,47.3837,19513.0
2017-05-22 13:30:00,56.9,57.0,56.85,56.98,31449.0,47.3921,47.4753,47.3504,47.4587,31449.0
2017-05-22 13:40:00,56.96,56.99,56.91,56.94,32135.0,47.442,47.467,47.4004,47.4254,32135.0
2017-05-22 13:50:00,56.93,56.95,56.84,56.86,14805.0,47.417,47.4337,47.3421,47.3587,14805.0
2017-05-22 14:00:00,56.85,56.89,56.8,56.88,22985.0,47.3504,47.3837,47.3088,47.3754,22985.0
2017-05-22 14:10:00,56.88,56.97,56.87,56.92,26230.0,47.3754,47.4504,47.3671,47.4087,26230.0
2017-05-22 14:20:00,56.91,56.96,56.91,56.95,18646.0,47.4004,47.442,47.4004,47.4337,18646.0
2017-05-22 14:30:00,56.95,56.99,56.9,56.92,46878.0,47.4337,47.467,47.3921,47.4087,46878.0
2017-05-22 14:40:00,56.92,57.03,56.91,57.0,36488.0,47.4087,47.5003,47.4004,47.4753,36488.0
2017-05-22 14:50:00,57.02,57.02,56.91,56.97,37059.0,47.492,47.492,47.4004,47.4504,37059.0
2017-05-22 15:00:00,56.96,56.96,56.85,56.87,29563.0,47.442,47.442,47.3504,47.3671,29563.0
2017-05-22 15:10:00,56.88,56.92,56.86,56.86,19584.0,47.3754,47.4087,47.3587,47.3587,19584.0
2017-05-22 15:20:00,56.86,56.89,56.84,56.88,45605.0,47.3587,47.3837,47.3421,47.3754,45605.0
2017-05-22 15:30:00,56.89,56.96,56.87,56.95,60573.0,47.3837,47.442,47.3671,47.4337,60573.0
2017-05-22 15:40:00,56.94,56.96,56.92,56.94,51253.0,47.4254,47.442,47.4087,47.4254,51253.0
2017-05-22 15:50:00,56.94,56.97,56.74,56.78,313704.0,47.4254,47.4504,47.2588,47.2921,313704.0
2017-05-23 09:30:00,56.88,56.97,56.82,56.85,96268.0,47.3754,47.4504,47.3254,47.3504,96268.0
2017-05-23 09:40:00,56.85,56.96,56.63,56.83,216812.0,47.3504,47.442,47.1672,47.3338,216812.0
2017-05-23 09:50:00,56.87,56.87,56.66,56.77,26012.0,47.3671,47.3671,47.1922,47.2838,26012.0
2017-05-23 10:00:00,56.77,56.89,56.65,56.88,67039.0,47.2838,47.3837,47.1838,47.3754,67039.0
2017-05-23 10:10:00,56.86,57.07,56.81,57.05,141340.0,47.3587,47.5337,47.3171,47.517,141340.0
2017-05-23 10:20:00,57.06,57.34,57.05,57.27,104642.0,47.5253,47.7585,47.517,47.7002,104642.0
2017-05-23 10:30:00,57.27,57.3,57.2,57.28,32503.0,47.7002,47.7252,47.6419,47.7086,32503.0
2017-05-23 10:40:00,57.28,57.52,57.25,57.52,53735.0,47.7086,47.9085,47.6836,47.9085,53735.0
2017-05-23 10:50:00,57.54,57.72,57.5,57.72,42705.0,47.9251,48.075,47.8918,48.075,42705.0
2017-05-23 11:00:00,57.75,58.04,57.7,58.04,65304.0,48.1,48.3416,48.0584,48.3416,65304.0
2017-05-23 11:10:00,58.04,58.33,57.99,58.32,99370.0,48.3416,48.5831,48.2999,48.5748,99370.0
2017-05-23 11:20:00,58.32,58.47,58.3,58.43,83503.0,48.5748,48.6997,48.5581,48.6664,83503.0
2017-05-23 11:30:00,58.44,58.61,58.38,58.52,230252.0,48.6747,48.8163,48.6248,48.7414,230252.0
2017-05-23 11:40:00,58.53,58.54,58.29,58.29,115843.0,48.7497,48.758,48.5498,48.5498,115843.0
2017-05-23 11:50:00,58.29,58.46,58.28,58.4,58559.0,48.5498,48.6914,48.5415,48.6414,58559.0
2017-05-23 12:00:00,58.4,58.44,58.36,58.43,37414.0,48.6414,48.6747,48.6081,48.6664,37414.0
2017-05-23 12:10:00,58.43,58.48,58.37,58.47,36630.0,48.6664,48.708,48.6164,48.6997,36630.0
2017-05-23 12:20:00,58.47,58.55,58.34,58.41,38478.0,48.6997,48.7663,48.5914,48.6497,38478.0
2017-05-23 12:30:00,58.39,58.5,58.34,58.5,43508.0,48.6331,48.7247,48.5914,48.7247,43508.0
2017-05-23 12:40:00,58.47,58.51,58.33,58.37,29489.0,48.6997,48.733,48.5831,48.6164,29489.0
2017-05-23 12:50:00,58.36,58.55,58.35,58.4,40907.0,48.6081,48.7663,48.5998,48.6414,40907.0
2017-05-23 13:00:00,58.41,58.47,58.37,58.47,19148.0,48.6497,48.6997,48.6164,48.6997,19148.0
2017-05-23 13:10:00,58.47,58.47,58.37,58.38,21612.0,48.6997,48.6997,48.6164,48.6248,21612.0
2017-05-23 13:20:00,58.38,58.43,58.34,58.4,38172.0,48.6248,48.6664,48.5914,48.6414,38172.0
2017-05-23 13:30:00,58.39,58.47,58.36,58.41,26972.0,48.6331,48.6997,48.6081,48.6497,26972.0
2017-05-23 13:40:00,58.42,58.48,58.37,58.42,24354.0,48.6581,48.708,48.6164,48.6581,24354.0
2017-05-23 13:50:00,58.42,58.47,58.39,58.43,21576.0,48.6581,48.6997,48.6331,48.6664,21576.0
2017-05-23 14:00:00,58.43,58.5,58.42,58.49,20745.0,48.6664,48.7247,48.6581,48.7164,20745.0
2017-05-23 14:10:00,58.49,58.59,58.41,58.43,34174.0,48.7164,48.7997,48.6497,48.6664,34174.0
2017-05-23 14:20:00,58.42,58.51,58.41,58.47,29610.0,48.6581,48.733,48.6497,48.6997,29610.0
2017-05-23 14:30:00,58.49,58.69,58.49,58.65,97346.0,48.7164,48.883,48.7164,48.8496,97346.0
2017-05-23 14:40:00,58.65,58.89,58.61,58.88,99319.0,48.8496,49.0495,48.8163,49.0412,99319.0
2017-05-23 14:50:00,58.88,58.99,58.87,58.99,92730.0,49.0412,49.1328,49.0329,49.1328,92730.0
2017-05-23 15:00:00,58.99,59.2,58.93,59.05,130465.0,49.1328,49.3077,49.0828,49.1828,130465.0
2017-05-23 15:10:00,59.04,59.04,58.86,58.88,83665.0,49.1745,49.1745,49.0245,49.0412,83665.0
2017-05-23 15:20:00,58.9,58.9,58.77,58.83,70696.0,49.0579,49.0579,48.9496,48.9996,70696.0
2017-05-23 15:30:00,58.82,59.0,58.74,58.82,121414.0,48.9912,49.1412,48.9246,48.9912,121414.0
2017-05-23 15:40:00,58.82,58.82,58.64,58.64,138736.0,48.9912,48.9912,48.8413,48.8413,138736.0
2017-05-23 15:50:00,58.63,58.72,58.61,58.65,181691.0,48.833,48.9079,48.8163,48.8496,181691.0
2017-05-24 09:30:00,59.29,59.63,58.92,59.51,213279.0,49.3827,49.6659,49.0745,49.5659,213279.0
2017-05-24 09:40:00,59.53,59.91,59.47,59.66,151553.0,49.5826,49.8991,49.5326,49.6909,151553.0
2017-05-24 09:50:00,59.66,59.96,59.6,59.93,147117.0,49.6909,49.9407,49.6409,49.9157,147117.0
2017-05-24 10:00:00,59.95,59.98,59.51,59.62,113813.0,49.9324,49.9574,49.5659,49.6576,113813.0
2017-05-24 10:10:00,59.61,59.8,59.5,59.7,119228.0,49.6492,49.8075,49.5576,49.7242,119228.0
2017-05-24 10:20:00,59.67,59.93,59.57,59.86,95121.0,49.6992,49.9157,49.6159,49.8574,95121.0
2017-05-24 10:30:00,59.87,60.0,59.75,59.86,119101.0,49.8658,49.9741,49.7658,49.8574,119101.0
2017-05-24 10:40:00,59.87,59.92,59.43,59.43,119085.0,49.8658,49.9074,49.4993,49.4993,119085.0
2017-05-24 10:50:00,59.41,59.59,59.3,59.34,61042.0,49.4826,49.6326,49.391,49.4243,61042.0
2017-05-24 11:00:00,59.33,59.38,59.17,59.26,71921.0,49.416,49.4577,49.2827,49.3577,71921.0
2017-05-24 11:10:00,59.27,59.27,59.02,59.07,55579.0,49.366,49.366,49.1578,49.1995,55579.0
2017-05-24 11:20:00,59.09,59.16,59.04,59.1,66349.0,49.2161,49.2744,49.1745,49.2244,66349.0
2017-05-24 11:30:00,59.11,59.12,58.66,58.82,146391.0,49.2328,49.2411,48.858,48.9912,146391.0
2017-05-24 11:40:00,58.84,58.9,58.61,58.7,86306.0,49.0079,49.0579,48.8163,48.8913,86306.0
2017-05-24 11:50:00,58.68,58.79,58.58,58.79,52246.0,48.8746,48.9662,48.7913,48.9662,52246.0
2017-05-24 12:00:00,58.8,58.98,58.79,58.84,44384.0,48.9746,49.1245,48.9662,49.0079,44384.0
2017-05-24 12:10:00,58.85,58.87,58.73,58.84,44280.0,49.0162,49.0329,48.9163,49.0079,44280.0
2017-05-24 12:20:00,58.82,58.99,58.79,58.94,37104.0,48.9912,49.1328,48.9662,49.0912,37104.0
2017-05-24 12:30:00,58.92,58.94,58.62,58.68,35810.0,49.0745,49.0912,48.8246,48.8746,35810.0
2017-05-24 12:40:00,58.67,58.71,58.55,58.71,63734.0,48.8663,48.8996,48.7663,48.8996,63734.0
2017-05-24 12:50:00,58.7,58.96,58.68,58.84,104918.0,48.8913,49.1078,48.8746,49.0079,104918.0
2017-05-24 13:00:00,58.83,58.86,58.74,58.76,41342.0,48.9996,49.0245,48.9246,48.9413,41342.0
2017-05-24 13:10:00,58.75,58.76,58.65,58.67,46365.0,48.9329,48.9413,48.8496,48.8663,46365.0
2017-05-24 13:20:00,58.66,58.67,58.55,58.64,36798.0,48.858,48.8663,48.7663,48.8413,36798.0
2017-05-24 13:30:00,58.65,58.68,58.62,58.64,21915.0,48.8496,48.8746,48.8246,48.8413,21915.0
2017-05-24 13:40:00,58.64,58.64,58.46,58.5,38409.0,48.8413,48.8413,48.6914,48.7247,38409.0
2017-05-24 13:50:00,58.49,58.52,58.4,58.45,37953.0,48.7164,48.7414,48.6414,48.6831,37953.0
2017-05-24 14:00:00,58.42,58.52,58.38,58.48,54469.0,48.6581,48.7414,48.6248,48.708,54469.0
2017-05-24 14:10:00,58.46,58.57,58.43,58.43,50609.0,48.6914,48.783,48.6664,48.6664,50609.0
2017-05-24 14:20:00,58.42,58.45,58.3,58.42,48319.0,48.6581,48.6831,48.5581,48.6581,48319.0
2017-05-24 14:30:00,58.41,58.45,58.26,58.29,64357.0,48.6497,48.6831,48.5248,48.5498,64357.0
2017-05-24 14:40:00,58.29,58.49,58.26,58.45,61651.0,48.5498,48.7164,48.5248,48.6831,61651.0
2017-05-24 14:50:00,58.45,58.5,58.38,58.41,58862.0,48.6831,48.7247,48.6248,48.6497,58862.0
2017-05-24 15:00:00,58.42,58.46,58.4,58.42,42426.0,48.6581,48.6914,48.6414,48.6581,42426.0
2017-05-24 15:10:00,58.42,58.63,58.4,58.55,58929.0,48.6581,48.833,48.6414,48.7663,58929.0
2017-05-24 15:20:00,58.55,58.7,58.54,58.65,56624.0,48.7663,48.8913,48.758,48.8496,56624.0
2017-05-24 15:30:00,58.65,58.71,58.6,58.64,99742.0,48.8496,48.8996,48.808,48.8413,99742.0
2017-05-24 15:40:00,58.64,58.72,58.58,58.61,95959.0,48.8413,48.9079,48.7913,48.8163,95959.0
2017-05-24 15:50:00,58.62,58.66,58.57,58.65,264023.0,48.8246,48.858,48.783,48.8496,264023.0
2017-05-25 09:30:00,58.81,58.92,58.49,58.61,72945.0,48.9829,49.0745,48.7164,48.8163,72945.0
2017-05-25 09:40:00,58.62,58.98,58.62,58.94,50002.0,48.8246,49.1245,48.8246,49.0912,50002.0
2017-05-25 09:50:00,58.92,59.0,58.77,58.77,22230.0,49.0745,49.1412,48.9496,48.9496,22230.0
2017-05-25 10:00:00,58.77,58.8,58.5,58.51,48212.0,48.9496,48.9746,48.7247,48.733,48212.0
2017-05-25 10:10:00,58.5,58.78,58.5,58.73,34133.0,48.7247,48.9579,48.7247,48.9163,34133.0
2017-05-25 10:20:00,58.74,58.79,58.68,58.76,38929.0,48.9246,48.9662,48.8746,48.9413,38929.0
2017-05-25 10:30:00,58.76,58.82,58.6,58.67,25214.0,48.9413,48.9912,48.808,48.8663,25214.0
2017-05-25 10:40:00,58.65,58.75,58.61,58.74,38127.0,48.8496,48.9329,48.8163,48.9246,38127.0
2017-05-25 10:50:00,58.73,58.74,58.57,58.57,30897.0,48.9163,48.9246,48.783,48.783,30897.0
2017-05-25 11:00:00,58.57,58.89,58.57,58.88,42174.0,48.783,49.0495,48.783,49.0412,42174.0
2017-05-25 11:10:00,58.87,58.89,58.67,58.71,33521.0,49.0329,49.0495,48.8663,48.8996,33521.0
2017-05-25 11:20:00,58.73,58.74,58.55,58.68,42218.0,48.9163,48.9246,48.7663,48.8746,42218.0
2017-05-25 11:30:00,58.68,58.71,58.48,58.49,57543.0,48.8746,48.8996,48.708,48.7164,57543.0
2017-05-25 11:40:00,58.48,58.48,58.32,58.4,45540.0,48.708,48.708,48.5748,48.6414,45540.0
2017-05-25 11:50:00,58.39,58.42,58.3,58.32,30028.0,48.6331,48.6581,48.5581,48.5748,30028.0
2017-05-25 12:00:00,58.32,58.58,58.32,58.5,31290.0,48.5748,48.7913,48.5748,48.7247,31290.0
2017-05-25 12:10:00,58.51,58.56,58.45,58.56,54704.0,48.733,48.7747,48.6831,48.7747,54704.0
2017-05-25 12:20:00,58.57,58.7,58.5,58.5,65369.0,48.783,48.8913,48.7247,48.7247,65369.0
2017-05-25 12:30:00,58.51,58.61,58.49,58.54,40968.0,48.733,48.8163,48.7164,48.758,40968.0
2017-05-25 12:40:00,58.54,58.54,58.35,58.41,77122.0,48.758,48.758,48.5998,48.6497,77122.0
2017-05-25 12:50:00,58.44,58.46,58.37,58.41,41911.0,48.6747,48.6914,48.6164,48.6497,41911.0
2017-05-25 13:00:00,58.4,58.42,58.35,58.42,39246.0,48.6414,48.6581,48.5998,48.6581,39246.0
2017-05-25 13:10:00,58.42,58.55,58.37,58.55,35941.0,48.6581,48.7663,48.6164,48.7663,35941.0
2017-05-25 13:20:00,58.55,58.59,58.4,58.41,26510.0,48.7663,48.7997,48.6414,48.6497,26510.0
2017-05-25 13:30:00,58.42,58.48,58.38,58.46,30364.0,48.6581,48.708,48.6248,48.6914,30364.0
2017-05-25 13:40:00,58.47,58.51,58.44,58.5,44786.0,48.6997,48.733,48.6747,48.7247,44786.0
2017-05-25 13:50:00,58.49,58.57,58.49,58.57,37371.0,48.7164,48.783,48.7164,48.783,37371.0
2017-05-25 14:00:00,58.58,58.59,58.44,58.49,45645.0,48.7913,48.7997,48.6747,48.7164,45645.0
2017-05-25 14:10:00,58.5,58.56,58.46,58.56,32284.0,48.7247,48.7747,48.6914,48.7747,32284.0
2017-05-25 14:20:00,58.56,58.66,58.54,58.55,33283.0,48.7747,48.858,48.758,48.7663,33283.0
2017-05-25 14:30:00,58.55,58.6,58.52,58.59,38372.0,48.7663,48.808,48.7414,48.7997,38372.0
2017-05-25 14:40:00,58.59,58.6,58.41,58.41,31882.0,48.7997,48.808,48.6497,48.6497,31882.0
2017-05-25 14:50:00,58.41,58.43,58.32,58.34,48087.0,48.6497,48.6664,48.5748,48.5914,48087.0
2017-05-25 15:00:00,58.35,58.44,58.34,58.42,41546.0,48.5998,48.6747,48.5914,48.6581,41546.0
2017-05-25 15:10:00,58.42,58.46,58.38,58.38,37891.0,48.6581,48.6914,48.6248,48.6248,37891.0
2017-05-25 15:20:00,58.38,58.49,58.37,58.45,43828.0,48.6248,48.7164,48.6164,48.6831,43828.0
2017-05-25 15:30:00,58.45,58.45,58.3,58.32,63187.0,48.6831,48.6831,48.5581,48.5748,63187.0
2017-05-25 15:40:00,58.32,58.55,58.29,58.53,99421.0,48.5748,48.7663,48.5498,48.7497,99421.0
2017-05-25 15:50:00,58.53,58.53,58.34,58.38,183434.0,48.7497,48.7497,48.5914,48.6248,183434.0
2017-05-26 09:30:00,58.3,58.36,58.16,58.3,47848.0,48.5581,48.6081,48.4415,48.5581,47848.0
2017-05-26 09:40:00,58.33,58.46,58.21,58.43,30957.0,48.5831,48.6914,48.4832,48.6664,30957.0
2017-05-26 09:50:00,58.43,58.61,58.38,58.51,26919.0,48.6664,48.8163,48.6248,48.733,26919.0
2017-05-26 10:00:00,58.52,58.67,58.46,58.47,28794.0,48.7414,48.8663,48.6914,48.6997,28794.0
2017-05-26 10:10:00,58.48,58.54,58.4,58.41,30674.0,48.708,48.758,48.6414,48.6497,30674.0
2017-05-26 10:20:00,58.42,58.6,58.41,58.56,23496.0,48.6581,48.808,48.6497,48.7747,23496.0
2017-05-26 10:30:00,58.59,58.63,58.55,58.61,26394.0,48.7997,48.833,48.7663,48.8163,26394.0
2017-05-26 10:40:00,58.61,58.68,58.4,58.43,29538.0,48.8163,48.8746,48.6414,48.6664,29538.0
2017-05-26 10:50:00,58.4,58.46,58.37,58.41,22883.0,48.6414,48.6914,48.6164,48.6497,22883.0
2017-05-26 11:00:00,58.43,58.5,58.37,58.47,28743.0,48.6664,48.7247,48.6164,48.6997,28743.0
2017-05-26 11:10:00,58.48,58.49,58.3,58.3,41693.0,48.708,48.7164,48.5581,48.5581,41693.0
2017-05-26 11:20:00,58.31,58.38,58.31,58.34,28128.0,48.5664,48.6248,48.5664,48.5914,28128.0
2017-05-26 11:30:00,58.33,58.34,58.23,58.24,40882.0,48.5831,48.5914,48.4998,48.5081,40882.0
2017-05-26 11:40:00,58.23,58.33,58.19,58.33,47815.0,48.4998,48.5831,48.4665,48.5831,47815.0
2017-05-26 11:50:00,58.33,58.35,58.22,58.25,43633.0,48.5831,48.5998,48.4915,48.5165,43633.0
2017-05-26 12:00:00,58.25,58.4,58.24,58.33,19718.0,48.5165,48.6414,48.5081,48.5831,19718.0
2017-05-26 12:10:00,58.34,58.36,58.25,58.29,12734.0,48.5914,48.6081,48.5165,48.5498,12734.0
2017-05-26 12:20:00,58.3,58.3,58.15,58.16,18785.0,48.5581,48.5581,48.4332,48.4415,18785.0
2017-05-26 12:30:00,58.15,58.24,58.11,58.24,18147.0,48.4332,48.5081,48.3999,48.5081,18147.0
2017-05-26 12:40:00,58.27,58.3,58.22,58.25,13299.0,48.5331,48.5581,48.4915,48.5165,13299.0
2017-05-26 12:50:00,58.25,58.34,58.24,58.25,14546.0,48.5165,48.5914,48.5081,48.5165,14546.0
2017-05-26 13:00:00,58.24,58.28,58.19,58.26,18388.0,48.5081,48.5415,48.4665,48.5248,18388.0
2017-05-26 13:10:00,58.26,58.28,58.16,58.17,14957.0,48.5248,48.5415,48.4415,48.4498,14957.0
2017-05-26 13:20:00,58.15,58.18,58.08,58.12,21871.0,48.4332,48.4582,48.3749,48.4082,21871.0
2017-05-26 13:30:00,58.13,58.18,58.12,58.12,14249.0,48.4165,48.4582,48.4082,48.4082,14249.0
2017-05-26 13:40:00,58.13,58.13,58.07,58.1,16107.0,48.4165,48.4165,48.3666,48.3915,16107.0
2017-05-26 13:50:00,58.08,58.18,58.07,58.12,16582.0,48.3749,48.4582,48.3666,48.4082,16582.0
2017-05-26 14:00:00,58.12,58.15,58.09,58.11,15239.0,48.4082,48.4332,48.3832,48.3999,15239.0
2017-05-26 14:10:00,58.11,58.13,58.02,58.03,22353.0,48.3999,48.4165,48.3249,48.3332,22353.0
2017-05-26 14:20:00,58.04,58.16,58.03,58.14,21674.0,48.3416,48.4415,48.3332,48.4249,21674.0
2017-05-26 14:30:00,58.14,58.16,58.04,58.13,27639.0,48.4249,48.4415,48.3416,48.4165,27639.0
2017-05-26 14:40:00,58.13,58.13,58.04,58.04,14942.0,48.4165,48.4165,48.3416,48.3416,14942.0
2017-05-26 14:50:00,58.05,58.08,58.0,58.03,25939.0,48.3499,48.3749,48.3083,48.3332,25939.0
2017-05-26 15:00:00,58.03,58.04,57.97,57.97,25366.0,48.3332,48.3416,48.2833,48.2833,25366.0
2017-05-26 15:10:00,57.97,58.05,57.96,58.01,29061.0,48.2833,48.3499,48.2749,48.3166,29061.0
2017-05-26 15:20:00,58.01,58.06,57.98,58.05,35805.0,48.3166,48.3582,48.2916,48.3499,35805.0
2017-05-26 15:30:00,58.05,58.07,58.02,58.04,42324.0,48.3499,48.3666,48.3249,48.3416,42324.0
2017-05-26 15:40:00,58.05,58.17,58.04,58.16,68833.0,48.3499,48.4498,48.3416,48.4415,68833.0
2017-05-26 15:50:00,58.16,58.19,58.11,58.14,120490.0,48.4415,48.4665,48.3999,48.4249,120490.0
2017-05-30 09:30:00,58.05,58.08,57.85,57.99,53344.0,48.3499,48.3749,48.1833,48.2999,53344.0
2017-05-30 09:40:00,57.99,58.34,57.88,58.25,27060.0,48.2999,48.5914,48.2083,48.5165,27060.0
2017-05-30 09:50:00,58.24,58.35,58.01,58.04,31720.0,48.5081,48.5998,48.3166,48.3416,31720.0
2017-05-30 10:00:00,58.06,58.12,57.84,57.84,23509.0,48.3582,48.4082,48.175,48.175,23509.0
2017-05-30 10:10:00,57.83,57.95,57.78,57.9,20326.0,48.1667,48.2666,48.125,48.225,20326.0
2017-05-30 10:20:00,57.91,58.02,57.87,57.89,15270.0,48.2333,48.3249,48.2,48.2166,15270.0
2017-05-30 10:30:00,57.89,58.33,57.89,58.33,26221.0,48.2166,48.5831,48.2166,48.5831,26221.0
2017-05-30 10:40:00,58.34,58.43,58.26,58.43,38411.0,48.5914,48.6664,48.5248,48.6664,38411.0
2017-05-30 10:50:00,58.43,58.51,58.37,58.41,28452.0,48.6664,48.733,48.6164,48.6497,28452.0
2017-05-30 11:00:00,58.38,58.57,58.38,58.53,28236.0,48.6248,48.783,48.6248,48.7497,28236.0
2017-05-30 11:10:00,58.54,58.54,58.38,58.44,14958.0,48.758,48.758,48.6248,48.6747,14958.0
2017-05-30 11:20:00,58.46,58.46,58.29,58.3,26420.0,48.6914,48.6914,48.5498,48.5581,26420.0
2017-05-30 11:30:00,58.3,58.35,58.17,58.18,65296.0,48.5581,48.5998,48.4498,48.4582,65296.0
2017-05-30 11:40:00,58.18,58.36,58.16,58.3,30639.0,48.4582,48.6081,48.4415,48.5581,30639.0
2017-05-30 11:50:00,58.31,58.32,58.17,58.19,27304.0,48.5664,48.5748,48.4498,48.4665,27304.0
2017-05-30 12:00:00,58.22,58.28,58.14,58.17,15480.0,48.4915,48.5415,48.4249,48.4498,15480.0
2017-05-30 12:10:00,58.16,58.21,58.09,58.15,12002.0,48.4415,48.4832,48.3832,48.4332,12002.0
2017-05-30 12:20:00,58.16,58.22,58.14,58.2,7649.0,48.4415,48.4915,48.4249,48.4748,7649.0
2017-05-30 12:30:00,58.19,58.24,58.17,58.24,5728.0,48.4665,48.5081,48.4498,48.5081,5728.0
2017-05-30 12:40:00,58.27,58.32,58.18,58.21,24030.0,48.5331,48.5748,48.4582,48.4832,24030.0
2017-05-30 12:50:00,58.2,58.27,58.19,58.24,8834.0,48.4748,48.5331,48.4665,48.5081,8834.0
2017-05-30 13:00:00,58.26,58.27,58.17,58.21,16743.0,48.5248,48.5331,48.4498,48.4832,16743.0
2017-05-30 13:10:00,58.23,58.3,58.16,58.28,23947.0,48.4998,48.5581,48.4415,48.5415,23947.0
2017-05-30 13:20:00,58.29,58.34,58.28,58.34,18101.0,48.5498,48.5914,48.5415,48.5914,18101.0
2017-05-30 13:30:00,58.37,58.39,58.32,58.32,19616.0,48.6164,48.6331,48.5748,48.5748,19616.0
2017-05-30 13:40:00,58.32,58.32,58.22,58.24,25485.0,48.5748,48.5748,48.4915,48.5081,25485.0
2017-05-30 13:50:00,58.24,58.29,58.17,58.19,18707.0,48.5081,48.5498,48.4498,48.4665,18707.0
2017-05-30 14:00:00,58.21,58.36,58.21,58.35,16940.0,48.4832,48.6081,48.4832,48.5998,16940.0
2017-05-30 14:10:00,58.35,58.35,58.25,58.29,18639.0,48.5998,48.5998,48.5165,48.5498,18639.0
2017-05-30 14:20:00,58.28,58.37,58.26,58.3,34307.0,48.5415,48.6164,48.5248,48.5581,34307.0
2017-05-30 14:30:00,58.3,58.3,58.2,58.23,15891.0,48.5581,48.5581,48.4748,48.4998,15891.0
2017-05-30 14:40:00,58.25,58.36,58.25,58.32,22340.0,48.5165,48.6081,48.5165,48.5748,22340.0
2017-05-30 14:50:00,58.29,58.41,58.26,58.41,25806.0,48.5498,48.6497,48.5248,48.6497,25806.0
2017-05-30 15:00:00,58.42,58.48,58.37,58.38,26948.0,48.6581,48.708,48.6164,48.6248,26948.0
2017-05-30 15:10:00,58.38,58.39,58.33,58.34,20620.0,48.6248,48.6331,48.5831,48.5914,20620.0
2017-05-30 15:20:00,58.33,58.38,58.3,58.36,24463.0,48.5831,48.6248,48.5581,48.6081,24463.0
2017-05-30 15:30:00,58.36,58.37,58.29,58.31,50744.0,48.6081,48.6164,48.5498,48.5664,50744.0
2017-05-30 15:40:00,58.3,58.33,58.25,58.32,82336.0,48.5581,48.5831,48.5165,48.5748,82336.0
2017-05-30 15:50:00,58.32,58.37,58.24,58.33,174437.0,48.5748,48.6164,48.5081,48.5831,174437.0
2017-05-31 09:30:00,57.87,58.44,57.69,57.76,61649.0,48.2,48.6747,48.0501,48.1084,61649.0
2017-05-31 09:40:00,57.8,57.93,57.46,57.47,31560.0,48.1417,48.2499,47.8585,47.8668,31560.0
2017-05-31 09:50:00,57.49,57.65,57.19,57.19,37949.0,47.8835,48.0167,47.6336,47.6336,37949.0
2017-05-31 10:00:00,57.19,57.25,56.88,57.07,61211.0,47.6336,47.6836,47.3754,47.5337,61211.0
2017-05-31 10:10:00,57.05,57.28,57.0,57.13,26969.0,47.517,47.7086,47.4753,47.5836,26969.0
2017-05-31 10:20:00,57.12,57.18,57.0,57.14,34862.0,47.5753,47.6253,47.4753,47.592,34862.0
2017-05-31 10:30:00,57.13,57.33,57.1,57.1,30604.0,47.5836,47.7502,47.5586,47.5586,30604.0
2017-05-31 10:40:00,57.11,57.26,57.06,57.25,27985.0,47.567,47.6919,47.5253,47.6836,27985.0
2017-05-31 10:50:00,57.23,57.55,57.15,57.52,26903.0,47.6669,47.9334,47.6003,47.9085,26903.0
2017-05-31 11:00:00,57.52,57.57,57.31,57.33,23085.0,47.9085,47.9501,47.7335,47.7502,23085.0
2017-05-31 11:10:00,57.33,57.39,57.2,57.33,18418.0,47.7502,47.8002,47.6419,47.7502,18418.0
2017-05-31 11:20:00,57.34,57.46,57.29,57.43,24500.0,47.7585,47.8585,47.7169,47.8335,24500.0
2017-05-31 11:30:00,57.42,57.6,57.37,57.5,34215.0,47.8252,47.9751,47.7835,47.8918,34215.0
2017-05-31 11:40:00,57.54,57.71,57.52,57.71,21158.0,47.9251,48.0667,47.9085,48.0667,21158.0
2017-05-31 11:50:00,57.71,57.83,57.62,57.8,44860.0,48.0667,48.1667,47.9917,48.1417,44860.0
2017-05-31 12:00:00,57.81,58.0,57.79,57.94,34003.0,48.15,48.3083,48.1333,48.2583,34003.0
2017-05-31 12:10:00,57.93,58.12,57.83,58.12,42070.0,48.2499,48.4082,48.1667,48.4082,42070.0
2017-05-31 12:20:00,58.12,58.15,57.93,58.07,51810.0,48.4082,48.4332,48.2499,48.3666,51810.0
2017-05-31 12:30:00,58.06,58.13,58.02,58.1,19676.0,48.3582,48.4165,48.3249,48.3915,19676.0
2017-05-31 12:40:00,58.08,58.14,58.03,58.09,19804.0,48.3749,48.4249,48.3332,48.3832,19804.0
2017-05-31 12:50:00,58.09,58.13,57.93,57.97,21089.0,48.3832,48.4165,48.2499,48.2833,21089.0
2017-05-31 13:00:00,57.95,57.96,57.81,57.87,43930.0,48.2666,48.2749,48.15,48.2,43930.0
2017-05-31 13:10:00,57.88,57.99,57.87,57.99,41344.0,48.2083,48.2999,48.2,48.2999,41344.0
2017-05-31 13:20:00,57.98,58.04,57.9,58.02,24839.0,48.2916,48.3416,48.225,48.3249,24839.0
2017-05-31 13:30:00,58.01,58.11,58.01,58.08,14226.0,48.3166,48.3999,48.3166,48.3749,14226.0
2017-05-31 13:40:00,58.07,58.09,57.96,58.02,23796.0,48.3666,48.3832,48.2749,48.3249,23796.0
2017-05-31 13:50:00,58.02,58.15,58.01,58.15,25775.0,48.3249,48.4332,48.3166,48.4332,25775.0
2017-05-31 14:00:00,58.14,58.21,58.1,58.18,32677.0,48.4249,48.4832,48.3915,48.4582,32677.0
2017-05-31 14:10:00,58.16,58.27,58.07,58.26,34897.0,48.4415,48.5331,48.3666,48.5248,34897.0
2017-05-31 14:20:00,58.26,58.37,58.25,58.37,35400.0,48.5248,48.6164,48.5165,48.6164,35400.0
2017-05-31 14:30:00,58.36,58.38,58.25,58.28,24549.0,48.6081,48.6248,48.5165,48.5415,24549.0
2017-05-31 14:40:00,58.26,58.3,58.18,58.28,25756.0,48.5248,48.5581,48.4582,48.5415,25756.0
2017-05-31 14:50:00,58.29,58.31,58.18,58.18,25805.0,48.5498,48.5664,48.4582,48.4582,25805.0
2017-05-31 15:00:00,58.17,58.33,58.16,58.16,20111.0,48.4498,48.5831,48.4415,48.4415,20111.0
2017-05-31 15:10:00,58.15,58.27,58.13,58.24,19127.0,48.4332,48.5331,48.4165,48.5081,19127.0
2017-05-31 15:20:00,58.24,58.37,58.22,58.29,25767.0,48.5081,48.6164,48.4915,48.5498,25767.0
2017-05-31 15:30:00,58.3,58.34,58.24,58.26,39776.0,48.5581,48.5914,48.5081,48.5248,39776.0
2017-05-31 15:40:00,58.25,58.3,58.19,58.26,94920.0,48.5165,48.5581,48.4665,48.5248,94920.0
2017-05-31 15:50:00,58.25,58.25,58.04,58.1,228743.0,48.5165,48.5165,48.3416,48.3915,228743.0
2017-06-01 09:30:00,58.17,58.17,57.68,58.1,50371.0,48.4498,48.4498,48.0417,48.3915,50371.0
2017-06-01 09:40:00,58.02,58.43,58.02,58.43,29451.0,48.3249,48.6664,48.3249,48.6664,29451.0
2017-06-01 09:50:00,58.43,58.57,58.4,58.43,33735.0,48.6664,48.783,48.6414,48.6664,33735.0
2017-06-01 10:00:00,58.4,58.46,58.2,58.33,37471.0,48.6414,48.6914,48.4748,48.5831,37471.0
2017-06-01 10:10:00,58.34,58.5,58.21,58.5,51197.0,48.5914,48.7247,48.4832,48.7247,51197.0
2017-06-01 10:20:00,58.5,58.59,58.37,58.48,36047.0,48.7247,48.7997,48.6164,48.708,36047.0
2017-06-01 10:30:00,58.48,58.48,58.22,58.23,33691.0,48.708,48.708,48.4915,48.4998,33691.0
2017-06-01 10:40:00,58.22,58.32,58.14,58.28,59993.0,48.4915,48.5748,48.4249,48.5415,59993.0
2017-06-01 10:50:00,58.29,58.43,58.2,58.39,27438.0,48.5498,48.6664,48.4748,48.6331,27438.0
2017-06-01 11:00:00,58.38,58.45,58.35,58.44,40840.0,48.6248,48.6831,48.5998,48.6747,40840.0
2017-06-01 11:10:00,58.45,58.53,58.42,58.47,36428.0,48.6831,48.7497,48.6581,48.6997,36428.0
2017-06-01 11:20:00,58.44,58.47,58.32,58.33,25383.0,48.6747,48.6997,48.5748,48.5831,25383.0
2017-06-01 11:30:00,58.36,58.54,58.3,58.45,33594.0,48.6081,48.758,48.5581,48.6831,33594.0
2017-06-01 11:40:00,58.42,58.53,58.31,58.35,48603.0,48.6581,48.7497,48.5664,48.5998,48603.0
2017-06-01 11:50:00,58.36,58.57,58.34,58.55,34892.0,48.6081,48.783,48.5914,48.7663,34892.0
2017-06-01 12:00:00,58.53,58.57,58.38,58.45,32317.0,48.7497,48.783,48.6248,48.6831,32317.0
2017-06-01 12:10:00,58.47,58.84,58.41,58.82,34736.0,48.6997,49.0079,48.6497,48.9912,34736.0
2017-06-01 12:20:00,58.8,58.81,58.65,58.67,42249.0,48.9746,48.9829,48.8496,48.8663,42249.0
2017-06-01 12:30:00,58.67,58.8,58.67,58.71,26816.0,48.8663,48.9746,48.8663,48.8996,26816.0
2017-06-01 12:40:00,58.69,58.78,58.61,58.7,58953.0,48.883,48.9579,48.8163,48.8913,58953.0
2017-06-01 12:50:00,58.71,58.82,58.69,58.82,37832.0,48.8996,48.9912,48.883,48.9912,37832.0
2017-06-01 13:00:00,58.81,58.86,58.75,58.81,35844.0,48.9829,49.0245,48.9329,48.9829,35844.0
2017-06-01 13:10:00,58.83,58.99,58.8,58.95,60944.0,48.9996,49.1328,48.9746,49.0995,60944.0
2017-06-01 13:20:00,58.94,59.06,58.94,59.01,59613.0,49.0912,49.1911,49.0912,49.1495,59613.0
2017-06-01 13:30:00,59.01,59.02,58.89,58.93,41580.0,49.1495,49.1578,49.0495,49.0828,41580.0
2017-06-01 13:40:00,58.92,59.09,58.86,58.89,54096.0,49.0745,49.2161,49.0245,49.0495,54096.0
2017-06-01 13:50:00,58.88,58.89,58.75,58.8,25083.0,49.0412,49.0495,48.9329,48.9746,25083.0
2017-06-01 14:00:00,58.78,58.86,58.76,58.83,35630.0,48.9579,49.0245,48.9413,48.9996,35630.0
2017-06-01 14:10:00,58.85,58.88,58.71,58.73,28425.0,49.0162,49.0412,48.8996,48.9163,28425.0
2017-06-01 14:20:00,58.75,58.89,58.73,58.87,28655.0,48.9329,49.0495,48.9163,49.0329,28655.0
2017-06-01 14:30:00,58.85,58.88,58.77,58.86,27406.0,49.0162,49.0412,48.9496,49.0245,27406.0
2017-06-01 14:40:00,58.86,58.98,58.85,58.98,29851.0,49.0245,49.1245,49.0162,49.1245,29851.0
2017-06-01 14:50:00,58.98,58.98,58.88,58.88,41779.0,49.1245,49.1245,49.0412,49.0412,41779.0
2017-06-01 15:00:00,58.88,58.9,58.78,58.83,36021.0,49.0412,49.0579,48.9579,48.9996,36021.0
2017-06-01 15:10:00,58.83,58.9,58.81,58.9,38522.0,48.9996,49.0579,48.9829,49.0579,38522.0
2017-06-01 15:20:00,58.88,58.91,58.82,58.87,33904.0,49.0412,49.0662,48.9912,49.0329,33904.0
2017-06-01 15:30:00,58.87,58.98,58.84,58.94,57157.0,49.0329,49.1245,49.0079,49.0912,57157.0
2017-06-01 15:40:00,58.93,59.07,58.91,59.04,115449.0,49.0828,49.1995,49.0662,49.1745,115449.0
2017-06-01 15:50:00,59.04,59.09,59.02,59.07,188151.0,49.1745,49.2161,49.1578,49.1995,188151.0
2017-06-02 09:30:00,58.99,59.09,58.65,58.76,62329.0,49.1328,49.2161,48.8496,48.9413,62329.0
2017-06-02 09:40:00,58.74,58.87,58.62,58.87,31657.0,48.9246,49.0329,48.8246,49.0329,31657.0
2017-06-02 09:50:00,58.86,59.07,58.71,58.82,51306.0,49.0245,49.1995,48.8996,48.9912,51306.0
2017-06-02 10:00:00,58.82,58.91,58.72,58.78,31287.0,48.9912,49.0662,48.9079,48.9579,31287.0
2017-06-02 10:10:00,58.8,58.91,58.73,58.79,18571.0,48.9746,49.0662,48.9163,48.9662,18571.0
2017-06-02 10:20:00,58.79,58.88,58.78,58.8,21117.0,48.9662,49.0412,48.9579,48.9746,21117.0
2017-06-02 10:30:00,58.79,58.99,58.71,58.94,25579.0,48.9662,49.1328,48.8996,49.0912,25579.0
2017-06-02 10:40:00,58.94,59.02,58.89,59.02,17174.0,49.0912,49.1578,49.0495,49.1578,17174.0
2017-06-02 10:50:00,59.01,59.05,58.94,58.98,14003.0,49.1495,49.1828,49.0912,49.1245,14003.0
2017-06-02 11:00:00,58.97,59.1,58.87,58.88,20966.0,49.1162,49.2244,49.0329,49.0412,20966.0
2017-06-02 11:10:00,58.88,58.94,58.77,58.84,14753.0,49.0412,49.0912,48.9496,49.0079,14753.0
2017-06-02 11:20:00,58.84,58.98,58.78,58.86,26502.0,49.0079,49.1245,48.9579,49.0245,26502.0
2017-06-02 11:30:00,58.85,59.06,58.85,59.04,10482.0,49.0162,49.1911,49.0162,49.1745,10482.0
2017-06-02 11:40:00,59.0,59.0,58.8,58.87,11383.0,49.1412,49.1412,48.9746,49.0329,11383.0
2017-06-02 11:50:00,58.86,59.03,58.82,58.98,12564.0,49.0245,49.1661,48.9912,49.1245,12564.0
2017-06-02 12:00:00,58.99,58.99,58.86,58.9,16638.0,49.1328,49.1328,49.0245,49.0579,16638.0
2017-06-02 12:10:00,58.89,59.05,58.89,59.03,11085.0,49.0495,49.1828,49.0495,49.1661,11085.0
2017-06-02 12:20:00,59.02,59.06,58.98,59.04,12625.0,49.1578,49.1911,49.1245,49.1745,12625.0
2017-06-02 12:30:00,59.02,59.04,58.88,58.98,15215.0,49.1578,49.1745,49.0412,49.1245,15215.0
2017-06-02 12:40:00,58.95,58.95,58.83,58.85,30510.0,49.0995,49.0995,48.9996,49.0162,30510.0
2017-06-02 12:50:00,58.88,58.9,58.78,58.8,19455.0,49.0412,49.0579,48.9579,48.9746,19455.0
2017-06-02 13:00:00,58.81,58.87,58.75,58.83,18275.0,48.9829,49.0329,48.9329,48.9996,18275.0
2017-06-02 13:10:00,58.82,58.85,58.73,58.85,16497.0,48.9912,49.0162,48.9163,49.0162,16497.0
2017-06-02 13:20:00,58.84,58.89,58.78,58.86,9351.0,49.0079,49.0495,48.9579,49.0245,9351.0
2017-06-02 13:30:00,58.86,58.98,58.84,58.9,17293.0,49.0245,49.1245,49.0079,49.0579,17293.0
2017-06-02 13:40:00,58.86,58.94,58.84,58.86,16298.0,49.0245,49.0912,49.0079,49.0245,16298.0
2017-06-02 13:50:00,58.89,58.92,58.82,58.82,8006.0,49.0495,49.0745,48.9912,48.9912,8006.0
2017-06-02 14:00:00,58.8,58.84,58.76,58.81,16770.0,48.9746,49.0079,48.9413,48.9829,16770.0
2017-06-02 14:10:00,58.79,58.98,58.77,58.94,31680.0,48.9662,49.1245,48.9496,49.0912,31680.0
2017-06-02 14:20:00,58.92,58.95,58.83,58.85,16390.0,49.0745,49.0995,48.9996,49.0162,16390.0
2017-06-02 14:30:00,58.84,58.96,58.83,58.95,24521.0,49.0079,49.1078,48.9996,49.0995,24521.0
2017-06-02 14:40:00,58.92,58.99,58.88,58.92,34809.0,49.0745,49.1328,49.0412,49.0745,34809.0
2017-06-02 14:50:00,58.91,58.96,58.85,58.85,11657.0,49.0662,49.1078,49.0162,49.0162,11657.0
2017-06-02 15:00:00,58.87,58.9,58.84,58.88,38713.0,49.0329,49.0579,49.0079,49.0412,38713.0
2017-06-02 15:10:00,58.88,58.91,58.78,58.8,17692.0,49.0412,49.0662,48.9579,48.9746,17692.0
2017-06-02 15:20:00,58.82,58.87,58.78,58.8,16413.0,48.9912,49.0329,48.9579,48.9746,16413.0
2017-06-02 15:30:00,58.8,58.87,58.77,58.82,35770.0,48.9746,49.0329,48.9496,48.9912,35770.0
2017-06-02 15:40:00,58.82,58.85,58.65,58.67,46820.0,48.9912,49.0162,48.8496,48.8663,46820.0
2017-06-02 15:50:00,58.67,58.7,58.62,58.68,199233.0,48.8663,48.8913,48.8246,48.8746,199233.0
2017-06-05 09:30:00,58.39,58.98,58.34,58.85,102289.0,48.6331,49.1245,48.5914,49.0162,102289.0
2017-06-05 09:40:00,58.81,58.98,58.62,58.98,56568.0,48.9829,49.1245,48.8246,49.1245,56568.0
2017-06-05 09:50:00,58.98,59.33,58.96,59.29,83092.0,49.1245,49.416,49.1078,49.3827,83092.0
2017-06-05 10:00:00,59.28,59.32,59.02,59.09,52073.0,49.3744,49.4077,49.1578,49.2161,52073.0
2017-06-05 10:10:00,59.09,59.16,58.87,58.89,31959.0,49.2161,49.2744,49.0329,49.0495,31959.0
2017-06-05 10:20:00,58.92,59.03,58.84,59.02,26158.0,49.0745,49.1661,49.0079,49.1578,26158.0
2017-06-05 10:30:00,59.0,59.15,58.97,59.06,37434.0,49.1412,49.2661,49.1162,49.1911,37434.0
2017-06-05 10:40:00,59.07,59.11,59.0,59.03,37342.0,49.1995,49.2328,49.1412,49.1661,37342.0
2017-06-05 10:50:00,59.01,59.1,58.95,59.03,71315.0,49.1495,49.2244,49.0995,49.1661,71315.0
2017-06-05 11:00:00,59.02,59.02,58.71,58.82,38256.0,49.1578,49.1578,48.8996,48.9912,38256.0
2017-06-05 11:10:00,58.79,58.85,58.75,58.81,29539.0,48.9662,49.0162,48.9329,48.9829,29539.0
2017-06-05 11:20:00,58.78,58.89,58.77,58.86,25081.0,48.9579,49.0495,48.9496,49.0245,25081.0
2017-06-05 11:30:00,58.87,58.89,58.78,58.81,25120.0,49.0329,49.0495,48.9579,48.9829,25120.0
2017-06-05 11:40:00,58.81,58.86,58.77,58.81,42343.0,48.9829,49.0245,48.9496,48.9829,42343.0
2017-06-05 11:50:00,58.81,58.81,58.65,58.74,39282.0,48.9829,48.9829,48.8496,48.9246,39282.0
2017-06-05 12:00:00,58.74,58.82,58.72,58.77,54393.0,48.9246,48.9912,48.9079,48.9496,54393.0
2017-06-05 12:10:00,58.77,58.77,58.63,58.67,21755.0,48.9496,48.9496,48.833,48.8663,21755.0
2017-06-05 12:20:00,58.68,58.87,58.66,58.86,62331.0,48.8746,49.0329,48.858,49.0245,62331.0
2017-06-05 12:30:00,58.86,58.93,58.83,58.89,33589.0,49.0245,49.0828,48.9996,49.0495,33589.0
2017-06-05 12:40:00,58.88,59.06,58.88,59.04,43583.0,49.0412,49.1911,49.0412,49.1745,43583.0
2017-06-05 12:50:00,59.05,59.16,59.05,59.09,27236.0,49.1828,49.2744,49.1828,49.2161,27236.0
2017-06-05 13:00:00,59.09,59.16,59.07,59.09,27891.0,49.2161,49.2744,49.1995,49.2161,27891.0
2017-06-05 13:10:00,59.09,59.11,59.05,59.08,28835.0,49.2161,49.2328,49.1828,49.2078,28835.0
2017-06-05 13:20:00,59.07,59.22,59.05,59.19,30118.0,49.1995,49.3244,49.1828,49.2994,30118.0
2017-06-05 13:30:00,59.18,59.19,59.01,59.06,28163.0,49.2911,49.2994,49.1495,49.1911,28163.0
2017-06-05 13:40:00,59.06,59.09,59.0,59.04,21989.0,49.1911,49.2161,49.1412,49.1745,21989.0
2017-06-05 13:50:00,59.05,59.21,59.05,59.14,42434.0,49.1828,49.3161,49.1828,49.2578,42434.0
2017-06-05 14:00:00,59.17,59.21,59.05,59.07,39016.0,49.2827,49.3161,49.1828,49.1995,39016.0
2017-06-05 14:10:00,59.07,59.09,58.98,59.0,18267.0,49.1995,49.2161,49.1245,49.1412,18267.0
2017-06-05 14:20:00,59.0,59.1,59.0,59.03,21613.0,49.1412,49.2244,49.1412,49.1661,21613.0
2017-06-05 14:30:00,59.03,59.16,59.02,59.16,23896.0,49.1661,49.2744,49.1578,49.2744,23896.0
2017-06-05 14:40:00,59.17,59.19,59.13,59.15,31904.0,49.2827,49.2994,49.2494,49.2661,31904.0
2017-06-05 14:50:00,59.14,59.25,59.09,59.22,53331.0,49.2578,49.3494,49.2161,49.3244,53331.0
2017-06-05 15:00:00,59.22,59.31,59.22,59.3,56731.0,49.3244,49.3994,49.3244,49.391,56731.0
2017-06-05 15:10:00,59.29,59.29,59.12,59.14,39768.0,49.3827,49.3827,49.2411,49.2578,39768.0
2017-06-05 15:20:00,59.14,59.17,59.09,59.15,44215.0,49.2578,49.2827,49.2161,49.2661,44215.0
2017-06-05 15:30:00,59.15,59.2,59.07,59.16,65448.0,49.2661,49.3077,49.1995,49.2744,65448.0
2017-06-05 15:40:00,59.16,59.16,59.0,59.02,81246.0,49.2744,49.2744,49.1412,49.1578,81246.0
2017-06-05 15:50:00,59.03,59.03,58.94,58.97,146510.0,49.1661,49.1661,49.0912,49.1162,146510.0
2017-06-06 09:30:00,58.6,58.6,58.26,58.41,41465.0,48.808,48.808,48.5248,48.6497,41465.0
2017-06-06 09:40:00,58.45,58.53,58.33,58.34,22015.0,48.6831,48.7497,48.5831,48.5914,22015.0
2017-06-06 09:50:00,58.35,58.45,58.28,58.4,24593.0,48.5998,48.6831,48.5415,48.6414,24593.0
2017-06-06 10:00:00,58.4,58.52,58.38,58.4,27961.0,48.6414,48.7414,48.6248,48.6414,27961.0
2017-06-06 10:10:00,58.43,58.49,58.35,58.4,61008.0,48.6664,48.7164,48.5998,48.6414,61008.0
2017-06-06 10:20:00,58.38,58.38,58.22,58.35,45787.0,48.6248,48.6248,48.4915,48.5998,45787.0
2017-06-06 10:30:00,58.37,58.42,58.3,58.33,51431.0,48.6164,48.6581,48.5581,48.5831,51431.0
2017-06-06 10:40:00,58.33,58.34,58.22,58.29,22419.0,48.5831,48.5914,48.4915,48.5498,22419.0
2017-06-06 10:50:00,58.27,58.28,58.06,58.13,21961.0,48.5331,48.5415,48.3582,48.4165,21961.0
2017-06-06 11:00:00,58.14,58.24,58.1,58.24,21585.0,48.4249,48.5081,48.3915,48.5081,21585.0
2017-06-06 11:10:00,58.23,58.29,58.19,58.26,39402.0,48.4998,48.5498,48.4665,48.5248,39402.0
2017-06-06 11:20:00,58.27,58.43,58.23,58.43,19990.0,48.5331,48.6664,48.4998,48.6664,19990.0
2017-06-06 11:30:00,58.45,58.46,58.23,58.28,24348.0,48.6831,48.6914,48.4998,48.5415,24348.0
2017-06-06 11:40:00,58.29,58.31,58.25,58.3,36090.0,48.5498,48.5664,48.5165,48.5581,36090.0
2017-06-06 11:50:00,58.3,58.31,58.25,58.26,35608.0,48.5581,48.5664,48.5165,48.5248,35608.0
2017-06-06 12:00:00,58.26,58.3,58.26,58.28,22409.0,48.5248,48.5581,48.5248,48.5415,22409.0
2017-06-06 12:10:00,58.28,58.3,58.27,58.27,26492.0,48.5415,48.5581,48.5331,48.5331,26492.0
2017-06-06 12:20:00,58.28,58.3,58.18,58.18,10196.0,48.5415,48.5581,48.4582,48.4582,10196.0
2017-06-06 12:30:00,58.2,58.26,58.18,58.21,14410.0,48.4748,48.5248,48.4582,48.4832,14410.0
2017-06-06 12:40:00,58.22,58.23,58.15,58.17,34665.0,48.4915,48.4998,48.4332,48.4498,34665.0
2017-06-06 12:50:00,58.18,58.2,58.11,58.14,14737.0,48.4582,48.4748,48.3999,48.4249,14737.0
2017-06-06 13:00:00,58.13,58.17,58.11,58.14,11930.0,48.4165,48.4498,48.3999,48.4249,11930.0
2017-06-06 13:10:00,58.11,58.12,57.98,58.0,64728.0,48.3999,48.4082,48.2916,48.3083,64728.0
2017-06-06 13:20:00,57.97,58.0,57.94,57.96,40512.0,48.2833,48.3083,48.2583,48.2749,40512.0
2017-06-06 13:30:00,57.95,57.96,57.82,57.88,33617.0,48.2666,48.2749,48.1583,48.2083,33617.0
2017-06-06 13:40:00,57.87,57.93,57.83,57.9,15872.0,48.2,48.2499,48.1667,48.225,15872.0
2017-06-06 13:50:00,57.89,57.92,57.83,57.89,19307.0,48.2166,48.2416,48.1667,48.2166,19307.0
2017-06-06 14:00:00,57.92,58.0,57.9,57.98,21103.0,48.2416,48.3083,48.225,48.2916,21103.0
2017-06-06 14:10:00,57.97,58.0,57.9,57.99,27481.0,48.2833,48.3083,48.225,48.2999,27481.0
2017-06-06 14:20:00,57.99,58.0,57.93,57.95,133327.0,48.2999,48.3083,48.2499,48.2666,133327.0
2017-06-06 14:30:00,57.94,58.08,57.92,58.0,31004.0,48.2583,48.3749,48.2416,48.3083,31004.0
2017-06-06 14:40:00,58.02,58.09,57.99,58.03,33979.0,48.3249,48.3832,48.2999,48.3332,33979.0
2017-06-06 14:50:00,58.03,58.09,58.03,58.06,36779.0,48.3332,48.3832,48.3332,48.3582,36779.0
2017-06-06 15:00:00,58.07,58.15,58.0,58.0,33528.0,48.3666,48.4332,48.3083,48.3083,33528.0
2017-06-06 15:10:00,58.0,58.06,57.96,58.06,36616.0,48.3083,48.3582,48.2749,48.3582,36616.0
2017-06-06 15:20:00,58.07,58.14,58.06,58.09,33373.0,48.3666,48.4249,48.3582,48.3832,33373.0
2017-06-06 15:30:00,58.08,58.08,57.9,57.9,61937.0,48.3749,48.3749,48.225,48.225,61937.0
2017-06-06 15:40:00,57.9,57.9,57.78,57.8,93935.0,48.225,48.225,48.125,48.1417,93935.0
2017-06-06 15:50:00,57.8,57.85,57.76,57.79,237229.0,48.1417,48.1833,48.1084,48.1333,237229.0
2017-06-07 09:30:00,58.21,58.36,57.95,58.06,71601.0,48.4832,48.6081,48.2666,48.3582,71601.0
2017-06-07 09:40:00,58.04,58.08,57.78,57.87,36168.0,48.3416,48.3749,48.125,48.2,36168.0
2017-06-07 09:50:00,57.87,58.08,57.79,58.07,26738.0,48.2,48.3749,48.1333,48.3666,26738.0
2017-06-07 10:00:00,58.08,58.08,57.88,57.92,111705.0,48.3749,48.3749,48.2083,48.2416,111705.0
2017-06-07 10:10:00,57.91,57.94,57.82,57.82,21246.0,48.2333,48.2583,48.1583,48.1583,21246.0
2017-06-07 10:20:00,57.81,57.81,57.62,57.66,49693.0,48.15,48.15,47.9917,48.0251,49693.0
2017-06-07 10:30:00,57.63,57.63,57.46,57.53,44878.0,48.0001,48.0001,47.8585,47.9168,44878.0
2017-06-07 10:40:00,57.52,57.61,57.47,57.47,36833.0,47.9085,47.9834,47.8668,47.8668,36833.0
2017-06-07 10:50:00,57.47,57.52,57.41,57.49,20845.0,47.8668,47.9085,47.8168,47.8835,20845.0
2017-06-07 11:00:00,57.45,57.66,57.45,57.53,31669.0,47.8502,48.0251,47.8502,47.9168,31669.0
2017-06-07 11:10:00,57.54,57.54,57.36,57.44,54278.0,47.9251,47.9251,47.7752,47.8418,54278.0
2017-06-07 11:20:00,57.45,57.46,57.19,57.2,59960.0,47.8502,47.8585,47.6336,47.6419,59960.0
2017-06-07 11:30:00,57.2,57.29,57.17,57.26,40201.0,47.6419,47.7169,47.6169,47.6919,40201.0
2017-06-07 11:40:00,57.28,57.33,57.25,57.28,25221.0,47.7086,47.7502,47.6836,47.7086,25221.0
2017-06-07 11:50:00,57.27,57.32,57.25,57.31,18964.0,47.7002,47.7419,47.6836,47.7335,18964.0
2017-06-07 12:00:00,57.31,57.32,57.26,57.26,15251.0,47.7335,47.7419,47.6919,47.6919,15251.0
2017-06-07 12:10:00,57.28,57.29,57.21,57.29,28368.0,47.7086,47.7169,47.6503,47.7169,28368.0
2017-06-07 12:20:00,57.29,57.36,57.25,57.25,18252.0,47.7169,47.7752,47.6836,47.6836,18252.0
2017-06-07 12:30:00,57.27,57.27,57.12,57.13,17210.0,47.7002,47.7002,47.5753,47.5836,17210.0
2017-06-07 12:40:00,57.14,57.15,56.98,56.98,37502.0,47.592,47.6003,47.4587,47.4587,37502.0
2017-06-07 12:50:00,56.99,56.99,56.74,56.76,94841.0,47.467,47.467,47.2588,47.2755,94841.0
2017-06-07 13:00:00,56.76,56.8,56.67,56.69,58046.0,47.2755,47.3088,47.2005,47.2172,58046.0
2017-06-07 13:10:00,56.69,56.7,56.51,56.51,75236.0,47.2172,47.2255,47.0672,47.0672,75236.0
2017-06-07 13:20:00,56.53,56.7,56.48,56.66,39753.0,47.0839,47.2255,47.0422,47.1922,39753.0
2017-06-07 13:30:00,56.66,56.7,56.63,56.69,66534.0,47.1922,47.2255,47.1672,47.2172,66534.0
2017-06-07 13:40:00,56.69,56.83,56.69,56.78,71587.0,47.2172,47.3338,47.2172,47.2921,71587.0
2017-06-07 13:50:00,56.78,56.86,56.68,56.78,40304.0,47.2921,47.3587,47.2088,47.2921,40304.0
2017-06-07 14:00:00,56.8,56.95,56.78,56.89,24620.0,47.3088,47.4337,47.2921,47.3837,24620.0
2017-06-07 14:10:00,56.89,57.0,56.87,56.88,45894.0,47.3837,47.4753,47.3671,47.3754,45894.0
2017-06-07 14:20:00,56.88,56.92,56.64,56.92,148793.0,47.3754,47.4087,47.1755,47.4087,148793.0
2017-06-07 14:30:00,56.94,57.19,56.92,57.19,111593.0,47.4254,47.6336,47.4087,47.6336,111593.0
2017-06-07 14:40:00,57.2,57.52,57.19,57.45,147349.0,47.6419,47.9085,47.6336,47.8502,147349.0
2017-06-07 14:50:00,57.44,57.47,57.34,57.39,32191.0,47.8418,47.8668,47.7585,47.8002,32191.0
2017-06-07 15:00:00,57.38,57.44,57.27,57.29,43451.0,47.7919,47.8418,47.7002,47.7169,43451.0
2017-06-07 15:10:00,57.28,57.31,57.2,57.29,47886.0,47.7086,47.7335,47.6419,47.7169,47886.0
2017-06-07 15:20:00,57.3,57.45,57.29,57.43,45695.0,47.7252,47.8502,47.7169,47.8335,45695.0
2017-06-07 15:30:00,57.43,57.48,57.19,57.19,82976.0,47.8335,47.8751,47.6336,47.6336,82976.0
2017-06-07 15:40:00,57.19,57.31,57.13,57.24,103931.0,47.6336,47.7335,47.5836,47.6752,103931.0
2017-06-07 15:50:00,57.25,57.25,57.16,57.22,228529.0,47.6836,47.6836,47.6086,47.6586,228529.0
2017-06-08 09:30:00,57.2,57.51,56.79,57.49,96142.0,47.6419,47.9001,47.3004,47.8835,96142.0
2017-06-08 09:40:00,57.48,58.08,57.37,57.81,134138.0,47.8751,48.3749,47.7835,48.15,134138.0
2017-06-08 09:50:00,57.77,58.07,57.59,58.0,61707.0,48.1167,48.3666,47.9668,48.3083,61707.0
2017-06-08 10:00:00,57.99,58.35,57.89,58.28,73767.0,48.2999,48.5998,48.2166,48.5415,73767.0
2017-06-08 10:10:00,58.27,58.41,58.11,58.37,72482.0,48.5331,48.6497,48.3999,48.6164,72482.0
2017-06-08 10:20:00,58.38,58.5,58.31,58.33,75903.0,48.6248,48.7247,48.5664,48.5831,75903.0
2017-06-08 10:30:00,58.31,58.58,58.31,58.57,46845.0,48.5664,48.7913,48.5664,48.783,46845.0
2017-06-08 10:40:00,58.58,58.67,58.3,58.6,82537.0,48.7913,48.8663,48.5581,48.808,82537.0
2017-06-08 10:50:00,58.6,58.71,58.51,58.71,85471.0,48.808,48.8996,48.733,48.8996,85471.0
2017-06-08 11:00:00,58.71,58.84,58.61,58.62,87012.0,48.8996,49.0079,48.8163,48.8246,87012.0
2017-06-08 11:10:00,58.65,58.85,58.65,58.83,45516.0,48.8496,49.0162,48.8496,48.9996,45516.0
2017-06-08 11:20:00,58.83,58.85,58.74,58.77,32117.0,48.9996,49.0162,48.9246,48.9496,32117.0
2017-06-08 11:30:00,58.77,59.13,58.77,59.11,81366.0,48.9496,49.2494,48.9496,49.2328,81366.0
2017-06-08 11:40:00,59.11,59.14,58.88,59.0,90990.0,49.2328,49.2578,49.0412,49.1412,90990.0
2017-06-08 11:50:00,59.02,59.17,58.99,59.0,34127.0,49.1578,49.2827,49.1328,49.1412,34127.0
2017-06-08 12:00:00,59.01,59.19,58.93,59.08,34077.0,49.1495,49.2994,49.0828,49.2078,34077.0
2017-06-08 12:10:00,59.1,59.27,59.04,59.26,30717.0,49.2244,49.366,49.1745,49.3577,30717.0
2017-06-08 12:20:00,59.26,59.28,59.08,59.1,29344.0,49.3577,49.3744,49.2078,49.2244,29344.0
2017-06-08 12:30:00,59.1,59.27,59.1,59.21,40342.0,49.2244,49.366,49.2244,49.3161,40342.0
2017-06-08 12:40:00,59.2,59.39,59.17,59.32,53426.0,49.3077,49.466,49.2827,49.4077,53426.0
2017-06-08 12:50:00,59.3,59.4,59.26,59.38,32527.0,49.391,49.4743,49.3577,49.4577,32527.0
2017-06-08 13:00:00,59.37,59.37,59.23,59.27,25176.0,49.4493,49.4493,49.3327,49.366,25176.0
2017-06-08 13:10:00,59.25,59.35,59.23,59.27,41370.0,49.3494,49.4327,49.3327,49.366,41370.0
2017-06-08 13:20:00,59.27,59.27,59.04,59.05,25826.0,49.366,49.366,49.1745,49.1828,25826.0
2017-06-08 13:30:00,59.05,59.21,59.03,59.2,23383.0,49.1828,49.3161,49.1661,49.3077,23383.0
2017-06-08 13:40:00,59.19,59.31,59.13,59.31,23613.0,49.2994,49.3994,49.2494,49.3994,23613.0
2017-06-08 13:50:00,59.29,59.35,59.26,59.26,27424.0,49.3827,49.4327,49.3577,49.3577,27424.0
2017-06-08 14:00:00,59.27,59.28,59.18,59.22,38484.0,49.366,49.3744,49.2911,49.3244,38484.0
2017-06-08 14:10:00,59.23,59.37,59.2,59.32,70489.0,49.3327,49.4493,49.3077,49.4077,70489.0
2017-06-08 14:20:00,59.32,59.34,59.09,59.18,102341.0,49.4077,49.4243,49.2161,49.2911,102341.0
2017-06-08 14:30:00,59.19,59.24,59.08,59.17,49768.0,49.2994,49.341,49.2078,49.2827,49768.0
2017-06-08 14:40:00,59.17,59.26,59.1,59.15,36153.0,49.2827,49.3577,49.2244,49.2661,36153.0
2017-06-08 14:50:00,59.17,59.18,59.04,59.09,38104.0,49.2827,49.2911,49.1745,49.2161,38104.0
2017-06-08 15:00:00,59.07,59.13,59.05,59.13,46837.0,49.1995,49.2494,49.1828,49.2494,46837.0
2017-06-08 15:10:00,59.13,59.16,59.05,59.05,39789.0,49.2494,49.2744,49.1828,49.1828,39789.0
2017-06-08 15:20:00,59.05,59.13,59.02,59.12,53498.0,49.1828,49.2494,49.1578,49.2411,53498.0
2017-06-08 15:30:00,59.12,59.16,59.08,59.15,91036.0,49.2411,49.2744,49.2078,49.2661,91036.0
2017-06-08 15:40:00,59.16,59.27,59.15,59.18,89948.0,49.2744,49.366,49.2661,49.2911,89948.0
2017-06-08 15:50:00,59.18,59.22,59.11,59.13,182914.0,49.2911,49.3244,49.2328,49.2494,182914.0
2017-06-09 09:30:00,59.14,59.71,59.14,59.36,58272.0,49.2578,49.7325,49.2578,49.441,58272.0
2017-06-09 09:40:00,59.35,59.38,59.05,59.17,38114.0,49.4327,49.4577,49.1828,49.2827,38114.0
2017-06-09 09:50:00,59.25,59.25,59.02,59.21,20953.0,49.3494,49.3494,49.1578,49.3161,20953.0
2017-06-09 10:00:00,59.21,59.21,58.86,59.01,38306.0,49.3161,49.3161,49.0245,49.1495,38306.0
2017-06-09 10:10:00,59.01,59.18,59.0,59.08,29993.0,49.1495,49.2911,49.1412,49.2078,29993.0
2017-06-09 10:20:00,59.06,59.08,58.83,58.94,33214.0,49.1911,49.2078,48.9996,49.0912,33214.0
2017-06-09 10:30:00,58.96,59.08,58.84,58.86,56013.0,49.1078,49.2078,49.0079,49.0245,56013.0
2017-06-09 10:40:00,58.83,59.02,58.75,59.01,51743.0,48.9996,49.1578,48.9329,49.1495,51743.0
2017-06-09 10:50:00,59.01,59.03,58.92,59.03,18443.0,49.1495,49.1661,49.0745,49.1661,18443.0
2017-06-09 11:00:00,59.02,59.16,58.93,59.11,21648.0,49.1578,49.2744,49.0828,49.2328,21648.0
2017-06-09 11:10:00,59.11,59.31,59.11,59.26,27822.0,49.2328,49.3994,49.2328,49.3577,27822.0
2017-06-09 11:20:00,59.28,59.38,59.23,59.3,25895.0,49.3744,49.4577,49.3327,49.391,25895.0
2017-06-09 11:30:00,59.32,59.34,59.15,59.26,35827.0,49.4077,49.4243,49.2661,49.3577,35827.0
2017-06-09 11:40:00,59.24,59.53,59.24,59.53,33620.0,49.341,49.5826,49.341,49.5826,33620.0
2017-06-09 11:50:00,59.53,59.62,59.52,59.58,20823.0,49.5826,49.6576,49.5743,49.6242,20823.0
2017-06-09 12:00:00,59.59,59.62,59.44,59.45,50608.0,49.6326,49.6576,49.5076,49.516,50608.0
2017-06-09 12:10:00,59.46,59.55,59.36,59.51,29504.0,49.5243,49.5992,49.441,49.5659,29504.0
2017-06-09 12:20:00,59.54,59.63,59.38,59.48,29641.0,49.5909,49.6659,49.4577,49.5409,29641.0
2017-06-09 12:30:00,59.49,59.5,59.3,59.38,38117.0,49.5493,49.5576,49.391,49.4577,38117.0
2017-06-09 12:40:00,59.38,59.47,59.33,59.44,19339.0,49.4577,49.5326,49.416,49.5076,19339.0
2017-06-09 12:50:00,59.46,59.53,59.42,59.49,10826.0,49.5243,49.5826,49.491,49.5493,10826.0
2017-06-09 13:00:00,59.53,59.63,59.52,59.61,20462.0,49.5826,49.6659,49.5743,49.6492,20462.0
2017-06-09 13:10:00,59.6,59.69,59.55,59.65,27106.0,49.6409,49.7159,49.5992,49.6825,27106.0
2017-06-09 13:20:00,59.64,59.65,59.54,59.62,23996.0,49.6742,49.6825,49.5909,49.6576,23996.0
2017-06-09 13:30:00,59.6,59.8,59.58,59.79,48173.0,49.6409,49.8075,49.6242,49.7991,48173.0
2017-06-09 13:40:00,59.75,59.77,59.6,59.62,17706.0,49.7658,49.7825,49.6409,49.6576,17706.0
2017-06-09 13:50:00,59.64,59.76,59.63,59.66,38831.0,49.6742,49.7742,49.6659,49.6909,38831.0
2017-06-09 14:00:00,59.67,59.7,59.57,59.62,48911.0,49.6992,49.7242,49.6159,49.6576,48911.0
2017-06-09 14:10:00,59.62,59.7,59.52,59.63,26010.0,49.6576,49.7242,49.5743,49.6659,26010.0
2017-06-09 14:20:00,59.63,59.75,59.62,59.69,22782.0,49.6659,49.7658,49.6576,49.7159,22782.0
2017-06-09 14:30:00,59.67,59.75,59.6,59.64,36659.0,49.6992,49.7658,49.6409,49.6742,36659.0
2017-06-09 14:40:00,59.61,59.64,59.49,59.53,48178.0,49.6492,49.6742,49.5493,49.5826,48178.0
2017-06-09 14:50:00,59.54,59.57,59.35,59.49,34353.0,49.5909,49.6159,49.4327,49.5493,34353.0
2017-06-09 15:00:00,59.45,59.68,59.45,59.63,33299.0,49.516,49.7075,49.516,49.6659,33299.0
2017-06-09 15:10:00,59.61,59.77,59.57,59.77,33901.0,49.6492,49.7825,49.6159,49.7825,33901.0
2017-06-09 15:20:00,59.77,59.79,59.69,59.79,38360.0,49.7825,49.7991,49.7159,49.7991,38360.0
2017-06-09 15:30:00,59.8,59.8,59.63,59.74,64116.0,49.8075,49.8075,49.6659,49.7575,64116.0
2017-06-09 15:40:00,59.74,59.81,59.64,59.76,119694.0,49.7575,49.8158,49.6742,49.7742,119694.0
2017-06-09 15:50:00,59.75,59.83,59.73,59.78,167297.0,49.7658,49.8325,49.7492,49.7908,167297.0
2017-06-12 09:30:00,59.75,60.6,59.67,60.6,104014.0,49.7658,50.4738,49.6992,50.4738,104014.0
2017-06-12 09:40:00,60.54,60.56,59.82,59.83,61731.0,50.4238,50.4405,49.8241,49.8325,61731.0
2017-06-12 09:50:00,59.8,59.82,59.26,59.3,90558.0,49.8075,49.8241,49.3577,49.391,90558.0
2017-06-12 10:00:00,59.3,59.6,59.11,59.54,74504.0,49.391,49.6409,49.2328,49.5909,74504.0
2017-06-12 10:10:00,59.52,60.06,59.51,60.05,42781.0,49.5743,50.024,49.5659,50.0157,42781.0
2017-06-12 10:20:00,60.08,60.17,59.9,60.01,27601.0,50.0407,50.1156,49.8908,49.9824,27601.0
2017-06-12 10:30:00,60.03,60.2,59.93,60.2,19312.0,49.999,50.1406,49.9157,50.1406,19312.0
2017-06-12 10:40:00,60.19,60.29,60.12,60.18,23484.0,50.1323,50.2156,50.074,50.124,23484.0
2017-06-12 10:50:00,60.19,60.23,60.05,60.16,24974.0,50.1323,50.1656,50.0157,50.1073,24974.0
2017-06-12 11:00:00,60.16,60.23,59.97,60.02,47055.0,50.1073,50.1656,49.9491,49.9907,47055.0
2017-06-12 11:10:00,60.02,60.27,60.01,60.11,32651.0,49.9907,50.1989,49.9824,50.0657,32651.0
2017-06-12 11:20:00,60.11,60.23,59.94,59.96,62322.0,50.0657,50.1656,49.9241,49.9407,62322.0
2017-06-12 11:30:00,59.95,60.05,59.75,59.76,41114.0,49.9324,50.0157,49.7658,49.7742,41114.0
2017-06-12 11:40:00,59.74,59.82,59.64,59.64,36647.0,49.7575,49.8241,49.6742,49.6742,36647.0
2017-06-12 11:50:00,59.64,59.87,59.62,59.87,23499.0,49.6742,49.8658,49.6576,49.8658,23499.0
2017-06-12 12:00:00,59.89,59.92,59.79,59.81,26175.0,49.8824,49.9074,49.7991,49.8158,26175.0
2017-06-12 12:10:00,59.82,59.84,59.75,59.81,33954.0,49.8241,49.8408,49.7658,49.8158,33954.0
2017-06-12 12:20:00,59.82,60.0,59.81,59.99,20734.0,49.8241,49.9741,49.8158,49.9657,20734.0
2017-06-12 12:30:00,59.98,60.11,59.96,60.11,24941.0,49.9574,50.0657,49.9407,50.0657,24941.0
2017-06-12 12:40:00,60.12,60.17,60.08,60.15,16565.0,50.074,50.1156,50.0407,50.099,16565.0
2017-06-12 12:50:00,60.12,60.18,60.1,60.15,19774.0,50.074,50.124,50.0573,50.099,19774.0
2017-06-12 13:00:00,60.14,60.19,60.09,60.1,62391.0,50.0907,50.1323,50.049,50.0573,62391.0
2017-06-12 13:10:00,60.12,60.13,60.02,60.05,25333.0,50.074,50.0823,49.9907,50.0157,25333.0
2017-06-12 13:20:00,60.06,60.2,60.06,60.16,17158.0,50.024,50.1406,50.024,50.1073,17158.0
2017-06-12 13:30:00,60.19,60.19,60.08,60.08,25523.0,50.1323,50.1323,50.0407,50.0407,25523.0
2017-06-12 13:40:00,60.08,60.15,60.02,60.03,16908.0,50.0407,50.099,49.9907,49.999,16908.0
2017-06-12 13:50:00,60.03,60.05,59.96,60.04,20986.0,49.999,50.0157,49.9407,50.0074,20986.0
2017-06-12 14:00:00,60.03,60.1,60.01,60.07,15913.0,49.999,50.0573,49.9824,50.0324,15913.0
2017-06-12 14:10:00,60.08,60.16,60.08,60.11,14924.0,50.0407,50.1073,50.0407,50.0657,14924.0
2017-06-12 14:20:00,60.11,60.11,59.89,59.93,22273.0,50.0657,50.0657,49.8824,49.9157,22273.0
2017-06-12 14:30:00,59.94,59.99,59.91,59.98,26749.0,49.9241,49.9657,49.8991,49.9574,26749.0
2017-06-12 14:40:00,59.98,60.02,59.95,60.0,24709.0,49.9574,49.9907,49.9324,49.9741,24709.0
2017-06-12 14:50:00,60.01,60.09,60.0,60.04,40606.0,49.9824,50.049,49.9741,50.0074,40606.0
2017-06-12 15:00:00,60.04,60.05,59.93,60.03,37556.0,50.0074,50.0157,49.9157,49.999,37556.0
2017-06-12 15:10:00,60.03,60.11,60.02,60.04,26556.0,49.999,50.0657,49.9907,50.0074,26556.0
2017-06-12 15:20:00,60.04,60.08,60.02,60.03,48737.0,50.0074,50.0407,49.9907,49.999,48737.0
2017-06-12 15:30:00,60.03,60.04,59.94,59.94,102770.0,49.999,50.0074,49.9241,49.9241,102770.0
2017-06-12 15:40:00,59.94,59.96,59.81,59.81,120322.0,49.9241,49.9407,49.8158,49.8158,120322.0
2017-06-12 15:50:00,59.81,59.9,59.74,59.89,155853.0,49.8158,49.8908,49.7575,49.8824,155853.0
2017-06-13 09:30:00,59.9,60.16,59.67,60.12,71735.0,49.8908,50.1073,49.6992,50.074,71735.0
2017-06-13 09:40:00,60.14,60.41,59.98,60.09,82340.0,50.0907,50.3155,49.9574,50.049,82340.0
2017-06-13 09:50:00,60.09,60.47,60.06,60.39,47500.0,50.049,50.3655,50.024,50.2989,47500.0
2017-06-13 10:00:00,60.34,60.39,59.86,59.91,52852.0,50.2572,50.2989,49.8574,49.8991,52852.0
2017-06-13 10:10:00,59.95,60.2,59.95,60.18,30990.0,49.9324,50.1406,49.9324,50.124,30990.0
2017-06-13 10:20:00,60.2,60.43,60.19,60.42,27731.0,50.1406,50.3322,50.1323,50.3239,27731.0
2017-06-13 10:30:00,60.42,60.42,60.24,60.41,32251.0,50.3239,50.3239,50.1739,50.3155,32251.0
2017-06-13 10:40:00,60.38,60.5,60.31,60.32,21303.0,50.2906,50.3905,50.2323,50.2406,21303.0
2017-06-13 10:50:00,60.35,60.48,60.24,60.24,27076.0,50.2656,50.3738,50.1739,50.1739,27076.0
2017-06-13 11:00:00,60.24,60.38,60.22,60.27,60657.0,50.1739,50.2906,50.1573,50.1989,60657.0
2017-06-13 11:10:00,60.27,60.29,60.16,60.22,22043.0,50.1989,50.2156,50.1073,50.1573,22043.0
2017-06-13 11:20:00,60.23,60.29,60.13,60.17,23131.0,50.1656,50.2156,50.0823,50.1156,23131.0
2017-06-13 11:30:00,60.14,60.17,60.06,60.15,41574.0,50.0907,50.1156,50.024,50.099,41574.0
2017-06-13 11:40:00,60.13,60.29,60.11,60.26,26850.0,50.0823,50.2156,50.0657,50.1906,26850.0
2017-06-13 11:50:00,60.26,60.27,60.09,60.22,16828.0,50.1906,50.1989,50.049,50.1573,16828.0
2017-06-13 12:00:00,60.2,60.21,60.11,60.15,24411.0,50.1406,50.149,50.0657,50.099,24411.0
2017-06-13 12:10:00,60.17,60.27,60.14,60.26,22292.0,50.1156,50.1989,50.0907,50.1906,22292.0
2017-06-13 12:20:00,60.25,60.38,60.25,60.36,20649.0,50.1823,50.2906,50.1823,50.2739,20649.0
2017-06-13 12:30:00,60.35,60.48,60.34,60.47,44741.0,50.2656,50.3738,50.2572,50.3655,44741.0
2017-06-13 12:40:00,60.46,60.5,60.44,60.45,38284.0,50.3572,50.3905,50.3405,50.3489,38284.0
2017-06-13 12:50:00,60.46,60.49,60.38,60.47,18353.0,50.3572,50.3822,50.2906,50.3655,18353.0
2017-06-13 13:00:00,60.45,60.47,60.28,60.33,23844.0,50.3489,50.3655,50.2073,50.2489,23844.0
2017-06-13 13:10:00,60.32,60.37,60.29,60.31,17804.0,50.2406,50.2822,50.2156,50.2323,17804.0
2017-06-13 13:20:00,60.31,60.41,60.26,60.3,12909.0,50.2323,50.3155,50.1906,50.2239,12909.0
2017-06-13 13:30:00,60.3,60.41,60.27,60.41,22340.0,50.2239,50.3155,50.1989,50.3155,22340.0
2017-06-13 13:40:00,60.39,60.45,60.35,60.39,29290.0,50.2989,50.3489,50.2656,50.2989,29290.0
2017-06-13 13:50:00,60.39,60.48,60.39,60.45,37097.0,50.2989,50.3738,50.2989,50.3489,37097.0
2017-06-13 14:00:00,60.47,60.53,60.46,60.5,24585.0,50.3655,50.4155,50.3572,50.3905,24585.0
2017-06-13 14:10:00,60.5,60.53,60.46,60.49,29196.0,50.3905,50.4155,50.3572,50.3822,29196.0
2017-06-13 14:20:00,60.49,60.5,60.41,60.41,27811.0,50.3822,50.3905,50.3155,50.3155,27811.0
2017-06-13 14:30:00,60.41,60.47,60.39,60.44,31570.0,50.3155,50.3655,50.2989,50.3405,31570.0
2017-06-13 14:40:00,60.42,60.45,60.38,60.43,28271.0,50.3239,50.3489,50.2906,50.3322,28271.0
2017-06-13 14:50:00,60.43,60.45,60.42,60.45,33612.0,50.3322,50.3489,50.3239,50.3489,33612.0
2017-06-13 15:00:00,60.44,60.5,60.43,60.48,49831.0,50.3405,50.3905,50.3322,50.3738,49831.0
2017-06-13 15:10:00,60.47,60.5,60.4,60.44,43369.0,50.3655,50.3905,50.3072,50.3405,43369.0
2017-06-13 15:20:00,60.44,60.49,60.43,60.49,52034.0,50.3405,50.3822,50.3322,50.3822,52034.0
2017-06-13 15:30:00,60.49,60.5,60.31,60.39,72271.0,50.3822,50.3905,50.2323,50.2989,72271.0
2017-06-13 15:40:00,60.38,60.39,60.28,60.35,86124.0,50.2906,50.2989,50.2073,50.2656,86124.0
2017-06-13 15:50:00,60.35,60.5,60.35,60.48,171772.0,50.2656,50.3905,50.2656,50.3738,171772.0
2017-06-14 09:30:00,60.4,60.49,59.91,59.99,74363.0,50.3072,50.3822,49.8991,49.9657,74363.0
2017-06-14 09:40:00,60.04,60.19,59.99,59.99,15115.0,50.0074,50.1323,49.9657,49.9657,15115.0
2017-06-14 09:50:00,60.01,60.17,59.98,60.12,18466.0,49.9824,50.1156,49.9574,50.074,18466.0
2017-06-14 10:00:00,60.13,60.25,60.07,60.15,20779.0,50.0823,50.1823,50.0324,50.099,20779.0
2017-06-14 10:10:00,60.17,60.33,60.14,60.23,15234.0,50.1156,50.2489,50.0907,50.1656,15234.0
2017-06-14 10:20:00,60.23,60.36,60.21,60.28,53005.0,50.1656,50.2739,50.149,50.2073,53005.0
2017-06-14 10:30:00,60.31,60.32,59.98,59.99,22039.0,50.2323,50.2406,49.9574,49.9657,22039.0
2017-06-14 10:40:00,59.99,59.99,59.69,59.73,26904.0,49.9657,49.9657,49.7159,49.7492,26904.0
2017-06-14 10:50:00,59.71,59.77,59.62,59.68,38077.0,49.7325,49.7825,49.6576,49.7075,38077.0
2017-06-14 11:00:00,59.66,59.69,59.46,59.47,59764.0,49.6909,49.7159,49.5243,49.5326,59764.0
2017-06-14 11:10:00,59.47,59.47,59.3,59.42,44057.0,49.5326,49.5326,49.391,49.491,44057.0
2017-06-14 11:20:00,59.42,59.6,59.35,59.49,27016.0,49.491,49.6409,49.4327,49.5493,27016.0
2017-06-14 11:30:00,59.49,59.54,59.3,59.34,28406.0,49.5493,49.5909,49.391,49.4243,28406.0
2017-06-14 11:40:00,59.35,59.42,59.31,59.38,48093.0,49.4327,49.491,49.3994,49.4577,48093.0
2017-06-14 11:50:00,59.34,59.35,59.11,59.22,18967.0,49.4243,49.4327,49.2328,49.3244,18967.0
2017-06-14 12:00:00,59.21,59.23,59.03,59.04,21344.0,49.3161,49.3327,49.1661,49.1745,21344.0
2017-06-14 12:10:00,59.05,59.12,58.97,59.08,20995.0,49.1828,49.2411,49.1162,49.2078,20995.0
2017-06-14 12:20:00,59.16,59.19,58.97,59.04,23262.0,49.2744,49.2994,49.1162,49.1745,23262.0
2017-06-14 12:30:00,59.03,59.12,58.98,58.99,25573.0,49.1661,49.2411,49.1245,49.1328,25573.0
2017-06-14 12:40:00,58.99,59.11,58.99,59.02,10943.0,49.1328,49.2328,49.1328,49.1578,10943.0
2017-06-14 12:50:00,59.0,59.08,58.98,59.05,12243.0,49.1412,49.2078,49.1245,49.1828,12243.0
2017-06-14 13:00:00,59.03,59.14,59.01,59.08,45294.0,49.1661,49.2578,49.1495,49.2078,45294.0
2017-06-14 13:10:00,59.1,59.12,58.95,58.99,19573.0,49.2244,49.2411,49.0995,49.1328,19573.0
2017-06-14 13:20:00,58.99,59.02,58.81,58.83,30462.0,49.1328,49.1578,48.9829,48.9996,30462.0
2017-06-14 13:30:00,58.83,58.95,58.76,58.76,44241.0,48.9996,49.0995,48.9413,48.9413,44241.0
2017-06-14 13:40:00,58.8,58.91,58.76,58.87,27803.0,48.9746,49.0662,48.9413,49.0329,27803.0
2017-06-14 13:50:00,58.87,58.92,58.73,58.82,24476.0,49.0329,49.0745,48.9163,48.9912,24476.0
2017-06-14 14:00:00,58.83,59.07,58.74,58.95,29882.0,48.9996,49.1995,48.9246,49.0995,29882.0
2017-06-14 14:10:00,58.96,59.0,58.74,58.75,19360.0,49.1078,49.1412,48.9246,48.9329,19360.0
2017-06-14 14:20:00,58.74,58.91,58.68,58.89,19740.0,48.9246,49.0662,48.8746,49.0495,19740.0
2017-06-14 14:30:00,58.89,58.94,58.71,58.75,21691.0,49.0495,49.0912,48.8996,48.9329,21691.0
2017-06-14 14:40:00,58.76,58.8,58.54,58.6,32366.0,48.9413,48.9746,48.758,48.808,32366.0
2017-06-14 14:50:00,58.6,58.73,58.46,58.72,33631.0,48.808,48.9163,48.6914,48.9079,33631.0
2017-06-14 15:00:00,58.72,58.92,58.62,58.86,62172.0,48.9079,49.0745,48.8246,49.0245,62172.0
2017-06-14 15:10:00,58.87,58.89,58.78,58.86,24097.0,49.0329,49.0495,48.9579,49.0245,24097.0
2017-06-14 15:20:00,58.85,58.91,58.8,58.85,39151.0,49.0162,49.0662,48.9746,49.0162,39151.0
2017-06-14 15:30:00,58.85,58.89,58.75,58.89,34137.0,49.0162,49.0495,48.9329,49.0495,34137.0
2017-06-14 15:40:00,58.88,59.01,58.85,59.01,49383.0,49.0412,49.1495,49.0162,49.1495,49383.0
2017-06-14 15:50:00,59.01,59.1,58.98,59.09,145965.0,49.1495,49.2244,49.1245,49.2161,145965.0
2017-06-15 09:30:00,58.12,58.17,57.75,57.91,166884.0,48.4082,48.4498,48.1,48.2333,166884.0
2017-06-15 09:40:00,57.94,58.04,57.53,57.57,71039.0,48.2583,48.3416,47.9168,47.9501,71039.0
2017-06-15 09:50:00,57.54,57.63,57.39,57.4,104383.0,47.9251,48.0001,47.8002,47.8085,104383.0
2017-06-15 10:00:00,57.41,57.47,56.98,57.0,148194.0,47.8168,47.8668,47.4587,47.4753,148194.0
2017-06-15 10:10:00,56.99,57.01,56.33,56.56,302921.0,47.467,47.4837,46.9173,47.1089,302921.0
2017-06-15 10:20:00,56.59,56.59,56.16,56.29,272067.0,47.1339,47.1339,46.7757,46.884,272067.0
2017-06-15 10:30:00,56.29,56.37,56.01,56.18,290338.0,46.884,46.9506,46.6508,46.7924,290338.0
2017-06-15 10:40:00,56.15,56.2,55.76,55.92,235506.0,46.7674,46.809,46.4426,46.5758,235506.0
2017-06-15 10:50:00,55.93,55.96,55.5,55.69,299902.0,46.5841,46.6091,46.226,46.3842,299902.0
2017-06-15 11:00:00,55.66,55.81,55.56,55.6,176628.0,46.3593,46.4842,46.276,46.3093,176628.0
2017-06-15 11:10:00,55.59,55.74,55.47,55.66,276222.0,46.301,46.4259,46.201,46.3593,276222.0
2017-06-15 11:20:00,55.66,55.79,55.44,55.59,160799.0,46.3593,46.4675,46.176,46.301,160799.0
2017-06-15 11:30:00,55.59,55.64,55.4,55.48,125913.0,46.301,46.3426,46.1427,46.2093,125913.0
2017-06-15 11:40:00,55.49,56.05,55.49,56.01,230903.0,46.2177,46.6841,46.2177,46.6508,230903.0
2017-06-15 11:50:00,56.01,56.1,55.85,55.87,176619.0,46.6508,46.7257,46.5175,46.5342,176619.0
2017-06-15 12:00:00,55.89,55.89,55.7,55.71,128382.0,46.5508,46.5508,46.3926,46.4009,128382.0
2017-06-15 12:10:00,55.72,55.79,55.59,55.62,97095.0,46.4092,46.4675,46.301,46.3259,97095.0
2017-06-15 12:20:00,55.62,55.67,55.56,55.66,58278.0,46.3259,46.3676,46.276,46.3593,58278.0
2017-06-15 12:30:00,55.65,55.65,55.53,55.57,81287.0,46.3509,46.3509,46.251,46.2843,81287.0
2017-06-15 12:40:00,55.56,55.61,55.51,55.58,90151.0,46.276,46.3176,46.2343,46.2926,90151.0
2017-06-15 12:50:00,55.58,55.74,55.58,55.74,126965.0,46.2926,46.4259,46.2926,46.4259,126965.0
2017-06-15 13:00:00,55.72,55.75,55.5,55.51,74452.0,46.4092,46.4342,46.226,46.2343,74452.0
2017-06-15 13:10:00,55.52,55.52,55.32,55.35,181114.0,46.2427,46.2427,46.0761,46.1011,181114.0
2017-06-15 13:20:00,55.35,55.39,55.16,55.21,106699.0,46.1011,46.1344,45.9428,45.9845,106699.0
2017-06-15 13:30:00,55.21,55.46,55.21,55.46,71999.0,45.9845,46.1927,45.9845,46.1927,71999.0
2017-06-15 13:40:00,55.45,55.46,55.12,55.12,123913.0,46.1844,46.1927,45.9095,45.9095,123913.0
2017-06-15 13:50:00,55.13,55.17,55.01,55.05,117654.0,45.9178,45.9511,45.8179,45.8512,117654.0
2017-06-15 14:00:00,55.06,55.09,54.95,54.97,172001.0,45.8595,45.8845,45.7679,45.7846,172001.0
2017-06-15 14:10:00,54.97,55.02,54.86,54.9,150174.0,45.7846,45.8262,45.6929,45.7263,150174.0
2017-06-15 14:20:00,54.9,55.08,54.83,55.08,221302.0,45.7263,45.8762,45.668,45.8762,221302.0
2017-06-15 14:30:00,55.06,55.2,54.93,54.98,234854.0,45.8595,45.9761,45.7512,45.7929,234854.0
2017-06-15 14:40:00,54.99,55.0,54.72,54.81,177054.0,45.8012,45.8095,45.5763,45.6513,177054.0
2017-06-15 14:50:00,54.8,54.86,54.61,54.69,153025.0,45.643,45.6929,45.4847,45.5513,153025.0
2017-06-15 15:00:00,54.7,54.75,54.57,54.63,127434.0,45.5597,45.6013,45.4514,45.5014,127434.0
2017-06-15 15:10:00,54.64,54.86,54.6,54.84,174548.0,45.5097,45.6929,45.4764,45.6763,174548.0
2017-06-15 15:20:00,54.85,55.05,54.84,54.89,227574.0,45.6846,45.8512,45.6763,45.7179,227574.0
2017-06-15 15:30:00,54.88,54.88,54.65,54.66,221276.0,45.7096,45.7096,45.518,45.5264,221276.0
2017-06-15 15:40:00,54.67,54.71,54.57,54.69,304268.0,45.5347,45.568,45.4514,45.5513,304268.0
2017-06-15 15:50:00,54.69,54.74,54.56,54.61,602241.0,45.5513,45.593,45.4431,45.4847,602241.0
2017-06-16 09:30:00,54.59,54.65,54.01,54.65,577500.0,45.4681,45.518,44.985,45.518,577500.0
2017-06-16 09:40:00,54.63,55.16,54.54,54.91,157264.0,45.5014,45.9428,45.4264,45.7346,157264.0
2017-06-16 09:50:00,54.86,55.39,54.86,55.05,158272.0,45.6929,46.1344,45.6929,45.8512,158272.0
2017-06-16 10:00:00,55.06,55.46,55.03,55.11,128194.0,45.8595,46.1927,45.8345,45.9012,128194.0
2017-06-16 10:10:00,55.1,55.45,55.03,55.36,150846.0,45.8928,46.1844,45.8345,46.1094,150846.0
2017-06-16 10:20:00,55.36,55.41,54.94,55.12,97725.0,46.1094,46.151,45.7596,45.9095,97725.0
2017-06-16 10:30:00,55.09,55.2,54.98,55.17,88380.0,45.8845,45.9761,45.7929,45.9511,88380.0
2017-06-16 10:40:00,55.18,55.27,55.07,55.15,59311.0,45.9595,46.0344,45.8679,45.9345,59311.0
2017-06-16 10:50:00,55.14,55.14,54.95,55.01,77178.0,45.9262,45.9262,45.7679,45.8179,77178.0
2017-06-16 11:00:00,55.0,55.03,54.67,54.67,61446.0,45.8095,45.8345,45.5347,45.5347,61446.0
2017-06-16 11:10:00,54.68,54.69,54.42,54.44,63299.0,45.543,45.5513,45.3265,45.3431,63299.0
2017-06-16 11:20:00,54.44,54.53,54.35,54.43,45773.0,45.3431,45.4181,45.2682,45.3348,45773.0
2017-06-16 11:30:00,54.44,54.47,54.29,54.36,59035.0,45.3431,45.3681,45.2182,45.2765,59035.0
2017-06-16 11:40:00,54.35,54.41,54.33,54.35,84181.0,45.2682,45.3181,45.2515,45.2682,84181.0
2017-06-16 11:50:00,54.36,54.41,54.34,54.39,50015.0,45.2765,45.3181,45.2598,45.3015,50015.0
2017-06-16 12:00:00,54.41,54.62,54.41,54.48,53991.0,45.3181,45.493,45.3181,45.3764,53991.0
2017-06-16 12:10:00,54.47,54.61,54.36,54.52,57426.0,45.3681,45.4847,45.2765,45.4098,57426.0
2017-06-16 12:20:00,54.51,54.56,54.47,54.5,31157.0,45.4014,45.4431,45.3681,45.3931,31157.0
2017-06-16 12:30:00,54.5,54.51,54.36,54.46,34860.0,45.3931,45.4014,45.2765,45.3598,34860.0
2017-06-16 12:40:00,54.46,54.52,54.42,54.45,34058.0,45.3598,45.4098,45.3265,45.3515,34058.0
2017-06-16 12:50:00,54.45,54.5,54.44,54.47,33064.0,45.3515,45.3931,45.3431,45.3681,33064.0
2017-06-16 13:00:00,54.48,54.49,54.41,54.43,42011.0,45.3764,45.3848,45.3181,45.3348,42011.0
2017-06-16 13:10:00,54.43,54.52,54.42,54.5,67990.0,45.3348,45.4098,45.3265,45.3931,67990.0
2017-06-16 13:20:00,54.5,54.57,54.48,54.5,78918.0,45.3931,45.4514,45.3764,45.3931,78918.0
2017-06-16 13:30:00,54.5,54.57,54.47,54.56,63124.0,45.3931,45.4514,45.3681,45.4431,63124.0
2017-06-16 13:40:00,54.55,54.57,54.5,54.52,26858.0,45.4347,45.4514,45.3931,45.4098,26858.0
2017-06-16 13:50:00,54.5,54.59,54.5,54.57,36208.0,45.3931,45.4681,45.3931,45.4514,36208.0
2017-06-16 14:00:00,54.56,54.57,54.47,54.51,72611.0,45.4431,45.4514,45.3681,45.4014,72611.0
2017-06-16 14:10:00,54.51,54.54,54.47,54.51,69021.0,45.4014,45.4264,45.3681,45.4014,69021.0
2017-06-16 14:20:00,54.51,54.58,54.49,54.56,46161.0,45.4014,45.4597,45.3848,45.4431,46161.0
2017-06-16 14:30:00,54.57,54.63,54.56,54.6,56938.0,45.4514,45.5014,45.4431,45.4764,56938.0
2017-06-16 14:40:00,54.6,54.72,54.59,54.66,61100.0,45.4764,45.5763,45.4681,45.5264,61100.0
2017-06-16 14:50:00,54.64,54.71,54.64,54.68,60334.0,45.5097,45.568,45.5097,45.543,60334.0
2017-06-16 15:00:00,54.68,54.7,54.63,54.69,77130.0,45.543,45.5597,45.5014,45.5513,77130.0
2017-06-16 15:10:00,54.7,54.72,54.6,54.7,71069.0,45.5597,45.5763,45.4764,45.5597,71069.0
2017-06-16 15:20:00,54.7,54.85,54.7,54.84,107521.0,45.5597,45.6846,45.5597,45.6763,107521.0
2017-06-16 15:30:00,54.84,54.89,54.82,54.88,134394.0,45.6763,45.7179,45.6596,45.7096,134394.0
2017-06-16 15:40:00,54.89,54.93,54.81,54.93,186857.0,45.7179,45.7512,45.6513,45.7512,186857.0
2017-06-16 15:50:00,54.92,54.93,54.87,54.92,322274.0,45.7429,45.7512,45.7013,45.7429,322274.0
2017-06-19 09:30:00,56.01,56.75,55.96,56.66,220187.0,46.6508,47.2671,46.6091,47.1922,220187.0
2017-06-19 09:40:00,56.6,57.09,56.6,56.8,270820.0,47.1422,47.5503,47.1422,47.3088,270820.0
2017-06-19 09:50:00,56.81,57.05,56.6,56.77,233358.0,47.3171,47.517,47.1422,47.2838,233358.0
2017-06-19 10:00:00,56.77,56.85,56.45,56.74,77705.0,47.2838,47.3504,47.0173,47.2588,77705.0
2017-06-19 10:10:00,56.71,56.98,56.65,56.91,86029.0,47.2338,47.4587,47.1838,47.4004,86029.0
2017-06-19 10:20:00,56.9,56.9,56.58,56.75,85954.0,47.3921,47.3921,47.1255,47.2671,85954.0
2017-06-19 10:30:00,56.75,56.83,56.51,56.52,133488.0,47.2671,47.3338,47.0672,47.0756,133488.0
2017-06-19 10:40:00,56.54,56.69,56.51,56.68,41498.0,47.0922,47.2172,47.0672,47.2088,41498.0
2017-06-19 10:50:00,56.68,56.83,56.62,56.67,72249.0,47.2088,47.3338,47.1588,47.2005,72249.0
2017-06-19 11:00:00,56.7,56.72,56.52,56.55,51052.0,47.2255,47.2421,47.0756,47.1005,51052.0
2017-06-19 11:10:00,56.55,56.61,56.44,56.51,64717.0,47.1005,47.1505,47.0089,47.0672,64717.0
2017-06-19 11:20:00,56.5,56.51,56.21,56.21,42941.0,47.0589,47.0672,46.8174,46.8174,42941.0
2017-06-19 11:30:00,56.21,56.23,55.97,56.0,75626.0,46.8174,46.834,46.6175,46.6424,75626.0
2017-06-19 11:40:00,56.04,56.13,55.83,55.83,76482.0,46.6758,46.7507,46.5009,46.5009,76482.0
2017-06-19 11:50:00,55.83,55.86,55.76,55.78,56324.0,46.5009,46.5258,46.4426,46.4592,56324.0
2017-06-19 12:00:00,55.78,55.95,55.76,55.83,65805.0,46.4592,46.6008,46.4426,46.5009,65805.0
2017-06-19 12:10:00,55.83,55.83,55.7,55.77,59635.0,46.5009,46.5009,46.3926,46.4509,59635.0
2017-06-19 12:20:00,55.78,55.87,55.72,55.86,55450.0,46.4592,46.5342,46.4092,46.5258,55450.0
2017-06-19 12:30:00,55.87,55.87,55.64,55.84,65266.0,46.5342,46.5342,46.3426,46.5092,65266.0
2017-06-19 12:40:00,55.83,55.88,55.73,55.74,28113.0,46.5009,46.5425,46.4176,46.4259,28113.0
2017-06-19 12:50:00,55.74,55.92,55.72,55.87,33502.0,46.4259,46.5758,46.4092,46.5342,33502.0
2017-06-19 13:00:00,55.88,56.21,55.88,56.1,65834.0,46.5425,46.8174,46.5425,46.7257,65834.0
2017-06-19 13:10:00,56.09,56.1,55.99,56.05,29838.0,46.7174,46.7257,46.6341,46.6841,29838.0
2017-06-19 13:20:00,56.07,56.09,55.92,55.93,32906.0,46.7008,46.7174,46.5758,46.5841,32906.0
2017-06-19 13:30:00,55.92,55.97,55.83,55.83,22584.0,46.5758,46.6175,46.5009,46.5009,22584.0
2017-06-19 13:40:00,55.84,55.95,55.8,55.9,35351.0,46.5092,46.6008,46.4759,46.5592,35351.0
2017-06-19 13:50:00,55.92,55.92,55.7,55.71,29556.0,46.5758,46.5758,46.3926,46.4009,29556.0
2017-06-19 14:00:00,55.72,55.79,55.68,55.74,49876.0,46.4092,46.4675,46.3759,46.4259,49876.0
2017-06-19 14:10:00,55.75,55.79,55.63,55.7,59433.0,46.4342,46.4675,46.3343,46.3926,59433.0
2017-06-19 14:20:00,55.69,55.77,55.64,55.72,32978.0,46.3842,46.4509,46.3426,46.4092,32978.0
2017-06-19 14:30:00,55.72,55.79,55.65,55.66,28545.0,46.4092,46.4675,46.3509,46.3593,28545.0
2017-06-19 14:40:00,55.66,55.74,55.65,55.7,49890.0,46.3593,46.4259,46.3509,46.3926,49890.0
2017-06-19 14:50:00,55.71,55.74,55.7,55.73,32558.0,46.4009,46.4259,46.3926,46.4176,32558.0
2017-06-19 15:00:00,55.73,55.77,55.66,55.76,56355.0,46.4176,46.4509,46.3593,46.4426,56355.0
2017-06-19 15:10:00,55.76,55.86,55.76,55.84,67053.0,46.4426,46.5258,46.4426,46.5092,67053.0
2017-06-19 15:20:00,55.85,55.92,55.79,55.85,70622.0,46.5175,46.5758,46.4675,46.5175,70622.0
2017-06-19 15:30:00,55.86,55.86,55.77,55.8,100485.0,46.5258,46.5258,46.4509,46.4759,100485.0
2017-06-19 15:40:00,55.8,55.82,55.74,55.8,138794.0,46.4759,46.4925,46.4259,46.4759,138794.0
2017-06-19 15:50:00,55.8,55.9,55.69,55.77,452625.0,46.4759,46.5592,46.3842,46.4509,452625.0
2017-06-20 09:30:00,55.43,55.66,55.18,55.62,114672.0,46.1677,46.3593,45.9595,46.3259,114672.0
2017-06-20 09:40:00,55.62,56.06,55.58,55.92,108112.0,46.3259,46.6924,46.2926,46.5758,108112.0
2017-06-20 09:50:00,55.91,56.15,55.85,56.0,78073.0,46.5675,46.7674,46.5175,46.6424,78073.0
2017-06-20 10:00:00,55.99,56.43,55.88,56.33,90765.0,46.6341,47.0006,46.5425,46.9173,90765.0
2017-06-20 10:10:00,56.35,56.47,56.24,56.4,79268.0,46.934,47.0339,46.8423,46.9756,79268.0
2017-06-20 10:20:00,56.43,56.43,56.13,56.21,60965.0,47.0006,47.0006,46.7507,46.8174,60965.0
2017-06-20 10:30:00,56.19,56.29,56.05,56.09,39914.0,46.8007,46.884,46.6841,46.7174,39914.0
2017-06-20 10:40:00,56.1,56.17,55.95,56.15,51073.0,46.7257,46.784,46.6008,46.7674,51073.0
2017-06-20 10:50:00,56.13,56.17,56.02,56.17,22199.0,46.7507,46.784,46.6591,46.784,22199.0
2017-06-20 11:00:00,56.16,56.16,56.04,56.08,32533.0,46.7757,46.7757,46.6758,46.7091,32533.0
2017-06-20 11:10:00,56.06,56.15,56.04,56.13,37465.0,46.6924,46.7674,46.6758,46.7507,37465.0
2017-06-20 11:20:00,56.14,56.17,56.06,56.13,22589.0,46.7591,46.784,46.6924,46.7507,22589.0
2017-06-20 11:30:00,56.12,56.16,56.08,56.08,18906.0,46.7424,46.7757,46.7091,46.7091,18906.0
2017-06-20 11:40:00,56.09,56.16,56.02,56.09,24865.0,46.7174,46.7757,46.6591,46.7174,24865.0
2017-06-20 11:50:00,56.1,56.15,56.05,56.05,28765.0,46.7257,46.7674,46.6841,46.6841,28765.0
2017-06-20 12:00:00,56.06,56.22,56.05,56.14,40011.0,46.6924,46.8257,46.6841,46.7591,40011.0
2017-06-20 12:10:00,56.17,56.19,56.09,56.15,26562.0,46.784,46.8007,46.7174,46.7674,26562.0
2017-06-20 12:20:00,56.18,56.21,56.09,56.19,24083.0,46.7924,46.8174,46.7174,46.8007,24083.0
2017-06-20 12:30:00,56.2,56.2,56.07,56.11,50580.0,46.809,46.809,46.7008,46.7341,50580.0
2017-06-20 12:40:00,56.11,56.19,56.1,56.11,35591.0,46.7341,46.8007,46.7257,46.7341,35591.0
2017-06-20 12:50:00,56.12,56.17,56.03,56.13,37095.0,46.7424,46.784,46.6674,46.7507,37095.0
2017-06-20 13:00:00,56.16,56.19,56.05,56.18,22981.0,46.7757,46.8007,46.6841,46.7924,22981.0
2017-06-20 13:10:00,56.18,56.19,56.08,56.08,29096.0,46.7924,46.8007,46.7091,46.7091,29096.0
2017-06-20 13:20:00,56.09,56.12,56.01,56.02,17468.0,46.7174,46.7424,46.6508,46.6591,17468.0
2017-06-20 13:30:00,56.04,56.12,56.03,56.11,28235.0,46.6758,46.7424,46.6674,46.7341,28235.0
2017-06-20 13:40:00,56.1,56.14,56.06,56.12,22739.0,46.7257,46.7591,46.6924,46.7424,22739.0
2017-06-20 13:50:00,56.11,56.21,56.11,56.2,22746.0,46.7341,46.8174,46.7341,46.809,22746.0
2017-06-20 14:00:00,56.2,56.42,56.2,56.41,49147.0,46.809,46.9923,46.809,46.9839,49147.0
2017-06-20 14:10:00,56.4,56.62,56.37,56.59,78973.0,46.9756,47.1588,46.9506,47.1339,78973.0
2017-06-20 14:20:00,56.59,56.64,56.5,56.59,32107.0,47.1339,47.1755,47.0589,47.1339,32107.0
2017-06-20 14:30:00,56.59,56.59,56.41,56.47,42401.0,47.1339,47.1339,46.9839,47.0339,42401.0
2017-06-20 14:40:00,56.45,56.51,56.36,56.43,38277.0,47.0173,47.0672,46.9423,47.0006,38277.0
2017-06-20 14:50:00,56.43,56.45,56.37,56.4,26522.0,47.0006,47.0173,46.9506,46.9756,26522.0
2017-06-20 15:00:00,56.4,56.42,56.28,56.34,45705.0,46.9756,46.9923,46.8757,46.9256,45705.0
2017-06-20 15:10:00,56.34,56.36,56.26,56.27,29921.0,46.9256,46.9423,46.859,46.8673,29921.0
2017-06-20 15:20:00,56.26,56.37,56.24,56.32,45900.0,46.859,46.9506,46.8423,46.909,45900.0
2017-06-20 15:30:00,56.32,56.33,56.21,56.23,59324.0,46.909,46.9173,46.8174,46.834,59324.0
2017-06-20 15:40:00,56.23,56.26,56.13,56.14,89944.0,46.834,46.859,46.7507,46.7591,89944.0
2017-06-20 15:50:00,56.15,56.22,56.12,56.14,175244.0,46.7674,46.8257,46.7424,46.7591,175244.0
2017-06-21 09:30:00,56.89,56.89,56.28,56.32,88597.0,47.3837,47.3837,46.8757,46.909,88597.0
2017-06-21 09:40:00,56.36,56.44,56.05,56.12,109443.0,46.9423,47.0089,46.6841,46.7424,109443.0
2017-06-21 09:50:00,56.12,56.25,55.96,55.98,54428.0,46.7424,46.8507,46.6091,46.6258,54428.0
2017-06-21 10:00:00,56.0,56.15,55.9,56.0,86319.0,46.6424,46.7674,46.5592,46.6424,86319.0
2017-06-21 10:10:00,56.0,56.31,55.94,56.19,130296.0,46.6424,46.9006,46.5925,46.8007,130296.0
2017-06-21 10:20:00,56.19,56.33,56.14,56.32,148413.0,46.8007,46.9173,46.7591,46.909,148413.0
2017-06-21 10:30:00,56.34,56.74,56.34,56.73,166302.0,46.9256,47.2588,46.9256,47.2505,166302.0
2017-06-21 10:40:00,56.73,56.95,56.64,56.89,160016.0,47.2505,47.4337,47.1755,47.3837,160016.0
2017-06-21 10:50:00,56.89,56.91,56.46,56.48,91646.0,47.3837,47.4004,47.0256,47.0422,91646.0
2017-06-21 11:00:00,56.49,56.65,56.37,56.61,296307.0,47.0506,47.1838,46.9506,47.1505,296307.0
2017-06-21 11:10:00,56.61,56.61,56.13,56.15,61540.0,47.1505,47.1505,46.7507,46.7674,61540.0
2017-06-21 11:20:00,56.14,56.28,56.13,56.27,138848.0,46.7591,46.8757,46.7507,46.8673,138848.0
2017-06-21 11:30:00,56.28,56.34,56.09,56.14,40850.0,46.8757,46.9256,46.7174,46.7591,40850.0
2017-06-21 11:40:00,56.12,56.2,56.09,56.13,30486.0,46.7424,46.809,46.7174,46.7507,30486.0
2017-06-21 11:50:00,56.13,56.39,56.13,56.39,51746.0,46.7507,46.9673,46.7507,46.9673,51746.0
2017-06-21 12:00:00,56.4,56.43,56.3,56.42,44382.0,46.9756,47.0006,46.8923,46.9923,44382.0
2017-06-21 12:10:00,56.42,56.53,56.38,56.52,36396.0,46.9923,47.0839,46.959,47.0756,36396.0
2017-06-21 12:20:00,56.52,56.59,56.49,56.5,22984.0,47.0756,47.1339,47.0506,47.0589,22984.0
2017-06-21 12:30:00,56.5,56.51,56.38,56.43,28954.0,47.0589,47.0672,46.959,47.0006,28954.0
2017-06-21 12:40:00,56.42,56.46,56.33,56.39,32806.0,46.9923,47.0256,46.9173,46.9673,32806.0
2017-06-21 12:50:00,56.37,56.41,56.33,56.35,45960.0,46.9506,46.9839,46.9173,46.934,45960.0
2017-06-21 13:00:00,56.37,56.51,56.35,56.5,82646.0,46.9506,47.0672,46.934,47.0589,82646.0
2017-06-21 13:10:00,56.51,56.58,56.43,56.58,35234.0,47.0672,47.1255,47.0006,47.1255,35234.0
2017-06-21 13:20:00,56.57,56.81,56.57,56.75,48795.0,47.1172,47.3171,47.1172,47.2671,48795.0
2017-06-21 13:30:00,56.75,56.75,56.54,56.64,30248.0,47.2671,47.2671,47.0922,47.1755,30248.0
2017-06-21 13:40:00,56.62,56.64,56.45,56.46,21651.0,47.1588,47.1755,47.0173,47.0256,21651.0
2017-06-21 13:50:00,56.46,56.5,56.41,56.48,53314.0,47.0256,47.0589,46.9839,47.0422,53314.0
2017-06-21 14:00:00,56.47,56.47,56.26,56.31,37795.0,47.0339,47.0339,46.859,46.9006,37795.0
2017-06-21 14:10:00,56.32,56.32,56.09,56.11,40002.0,46.909,46.909,46.7174,46.7341,40002.0
2017-06-21 14:20:00,56.09,56.21,56.08,56.17,38129.0,46.7174,46.8174,46.7091,46.784,38129.0
2017-06-21 14:30:00,56.17,56.25,56.09,56.22,64354.0,46.784,46.8507,46.7174,46.8257,64354.0
2017-06-21 14:40:00,56.22,56.24,56.09,56.16,40785.0,46.8257,46.8423,46.7174,46.7757,40785.0
2017-06-21 14:50:00,56.16,56.3,56.16,56.2,56909.0,46.7757,46.8923,46.7757,46.809,56909.0
2017-06-21 15:00:00,56.2,56.28,56.11,56.28,56003.0,46.809,46.8757,46.7341,46.8757,56003.0
2017-06-21 15:10:00,56.27,56.27,56.13,56.14,47175.0,46.8673,46.8673,46.7507,46.7591,47175.0
2017-06-21 15:20:00,56.15,56.23,56.11,56.12,47656.0,46.7674,46.834,46.7341,46.7424,47656.0
2017-06-21 15:30:00,56.13,56.14,56.0,56.0,113991.0,46.7507,46.7591,46.6424,46.6424,113991.0
2017-06-21 15:40:00,56.01,56.03,55.91,55.98,118250.0,46.6508,46.6674,46.5675,46.6258,118250.0
2017-06-21 15:50:00,55.98,55.98,55.9,55.97,210538.0,46.6258,46.6258,46.5592,46.6175,210538.0
2017-06-22 09:30:00,56.2,56.53,56.11,56.18,61533.0,46.809,47.0839,46.7341,46.7924,61533.0
2017-06-22 09:40:00,56.21,56.31,56.1,56.2,39923.0,46.8174,46.9006,46.7257,46.809,39923.0
2017-06-22 09:50:00,56.2,56.24,55.97,56.07,48448.0,46.809,46.8423,46.6175,46.7008,48448.0
2017-06-22 10:00:00,56.11,56.17,55.98,55.98,25690.0,46.7341,46.784,46.6258,46.6258,25690.0
2017-06-22 10:10:00,56.0,56.03,55.8,55.91,37675.0,46.6424,46.6674,46.4759,46.5675,37675.0
2017-06-22 10:20:00,55.89,55.9,55.68,55.77,42976.0,46.5508,46.5592,46.3759,46.4509,42976.0
2017-06-22 10:30:00,55.79,56.04,55.74,56.04,43519.0,46.4675,46.6758,46.4259,46.6758,43519.0
2017-06-22 10:40:00,56.03,56.24,56.02,56.23,63784.0,46.6674,46.8423,46.6591,46.834,63784.0
2017-06-22 10:50:00,56.22,56.24,56.02,56.07,49843.0,46.8257,46.8423,46.6591,46.7008,49843.0
2017-06-22 11:00:00,56.07,56.25,56.07,56.21,68737.0,46.7008,46.8507,46.7008,46.8174,68737.0
2017-06-22 11:10:00,56.21,56.26,56.17,56.18,56493.0,46.8174,46.859,46.784,46.7924,56493.0
2017-06-22 11:20:00,56.17,56.28,56.14,56.25,21774.0,46.784,46.8757,46.7591,46.8507,21774.0
2017-06-22 11:30:00,56.23,56.28,56.17,56.27,19668.0,46.834,46.8757,46.784,46.8673,19668.0
2017-06-22 11:40:00,56.27,56.36,56.17,56.22,88158.0,46.8673,46.9423,46.784,46.8257,88158.0
2017-06-22 11:50:00,56.2,56.36,56.18,56.28,52508.0,46.809,46.9423,46.7924,46.8757,52508.0
2017-06-22 12:00:00,56.31,56.35,56.19,56.2,32621.0,46.9006,46.934,46.8007,46.809,32621.0
2017-06-22 12:10:00,56.2,56.26,56.18,56.23,14983.0,46.809,46.859,46.7924,46.834,14983.0
2017-06-22 12:20:00,56.22,56.27,56.17,56.25,8584.0,46.8257,46.8673,46.784,46.8507,8584.0
2017-06-22 12:30:00,56.24,56.29,56.19,56.27,17457.0,46.8423,46.884,46.8007,46.8673,17457.0
2017-06-22 12:40:00,56.25,56.31,56.2,56.29,36549.0,46.8507,46.9006,46.809,46.884,36549.0
2017-06-22 12:50:00,56.3,56.3,56.21,56.24,12168.0,46.8923,46.8923,46.8174,46.8423,12168.0
2017-06-22 13:00:00,56.22,56.25,56.2,56.25,16895.0,46.8257,46.8507,46.809,46.8507,16895.0
2017-06-22 13:10:00,56.25,56.28,56.16,56.2,31201.0,46.8507,46.8757,46.7757,46.809,31201.0
2017-06-22 13:20:00,56.2,56.25,56.17,56.19,20282.0,46.809,46.8507,46.784,46.8007,20282.0
2017-06-22 13:30:00,56.19,56.27,56.18,56.24,17149.0,46.8007,46.8673,46.7924,46.8423,17149.0
2017-06-22 13:40:00,56.24,56.34,56.23,56.34,15675.0,46.8423,46.9256,46.834,46.9256,15675.0
2017-06-22 13:50:00,56.34,56.46,56.33,56.46,25125.0,46.9256,47.0256,46.9173,47.0256,25125.0
2017-06-22 14:00:00,56.46,56.6,56.46,56.6,48851.0,47.0256,47.1422,47.0256,47.1422,48851.0
2017-06-22 14:10:00,56.6,56.89,56.58,56.82,77122.0,47.1422,47.3837,47.1255,47.3254,77122.0
2017-06-22 14:20:00,56.82,56.95,56.81,56.94,46025.0,47.3254,47.4337,47.3171,47.4254,46025.0
2017-06-22 14:30:00,56.93,56.93,56.81,56.89,47123.0,47.417,47.417,47.3171,47.3837,47123.0
2017-06-22 14:40:00,56.87,56.89,56.72,56.75,41739.0,47.3671,47.3837,47.2421,47.2671,41739.0
2017-06-22 14:50:00,56.75,56.94,56.69,56.93,52007.0,47.2671,47.4254,47.2172,47.417,52007.0
2017-06-22 15:00:00,56.93,57.0,56.91,56.94,43279.0,47.417,47.4753,47.4004,47.4254,43279.0
2017-06-22 15:10:00,56.93,56.93,56.77,56.82,26970.0,47.417,47.417,47.2838,47.3254,26970.0
2017-06-22 15:20:00,56.83,56.92,56.8,56.82,32735.0,47.3338,47.4087,47.3088,47.3254,32735.0
2017-06-22 15:30:00,56.82,56.85,56.72,56.72,80048.0,47.3254,47.3504,47.2421,47.2421,80048.0
2017-06-22 15:40:00,56.73,56.77,56.64,56.75,96457.0,47.2505,47.2838,47.1755,47.2671,96457.0
2017-06-22 15:50:00,56.76,56.81,56.68,56.72,241851.0,47.2755,47.3171,47.2088,47.2421,241851.0
2017-06-23 09:30:00,57.91,57.96,56.83,57.06,219456.0,48.2333,48.2749,47.3338,47.5253,219456.0
2017-06-23 09:40:00,57.07,57.33,56.9,57.12,128488.0,47.5337,47.7502,47.3921,47.5753,128488.0
2017-06-23 09:50:00,57.15,57.25,56.9,57.22,81517.0,47.6003,47.6836,47.3921,47.6586,81517.0
2017-06-23 10:00:00,57.23,57.61,57.21,57.61,215881.0,47.6669,47.9834,47.6503,47.9834,215881.0
2017-06-23 10:10:00,57.59,57.88,57.49,57.87,122475.0,47.9668,48.2083,47.8835,48.2,122475.0
2017-06-23 10:20:00,57.86,57.99,57.72,57.83,100643.0,48.1916,48.2999,48.075,48.1667,100643.0
2017-06-23 10:30:00,57.81,58.11,57.79,58.01,74763.0,48.15,48.3999,48.1333,48.3166,74763.0
2017-06-23 10:40:00,58.02,58.04,57.89,57.94,118076.0,48.3249,48.3416,48.2166,48.2583,118076.0
2017-06-23 10:50:00,57.93,58.03,57.82,57.88,81614.0,48.2499,48.3332,48.1583,48.2083,81614.0
2017-06-23 11:00:00,57.87,57.88,57.67,57.71,55744.0,48.2,48.2083,48.0334,48.0667,55744.0
2017-06-23 11:10:00,57.72,57.76,57.6,57.6,48076.0,48.075,48.1084,47.9751,47.9751,48076.0
2017-06-23 11:20:00,57.6,57.69,57.6,57.68,32676.0,47.9751,48.0501,47.9751,48.0417,32676.0
2017-06-23 11:30:00,57.7,57.73,57.61,57.69,25333.0,48.0584,48.0834,47.9834,48.0501,25333.0
2017-06-23 11:40:00,57.68,57.68,57.56,57.62,30762.0,48.0417,48.0417,47.9418,47.9917,30762.0
2017-06-23 11:50:00,57.62,57.9,57.62,57.89,41314.0,47.9917,48.225,47.9917,48.2166,41314.0
2017-06-23 12:00:00,57.87,57.88,57.7,57.72,40907.0,48.2,48.2083,48.0584,48.075,40907.0
2017-06-23 12:10:00,57.72,57.9,57.71,57.84,36429.0,48.075,48.225,48.0667,48.175,36429.0
2017-06-23 12:20:00,57.85,58.04,57.84,57.98,99372.0,48.1833,48.3416,48.175,48.2916,99372.0
2017-06-23 12:30:00,57.96,58.13,57.93,58.13,47778.0,48.2749,48.4165,48.2499,48.4165,47778.0
2017-06-23 12:40:00,58.13,58.26,58.12,58.15,44749.0,48.4165,48.5248,48.4082,48.4332,44749.0
2017-06-23 12:50:00,58.14,58.17,58.04,58.09,19693.0,48.4249,48.4498,48.3416,48.3832,19693.0
2017-06-23 13:00:00,58.08,58.18,57.94,57.96,83874.0,48.3749,48.4582,48.2583,48.2749,83874.0
2017-06-23 13:10:00,57.94,57.98,57.83,57.95,48367.0,48.2583,48.2916,48.1667,48.2666,48367.0
2017-06-23 13:20:00,57.95,57.95,57.85,57.93,32280.0,48.2666,48.2666,48.1833,48.2499,32280.0
2017-06-23 13:30:00,57.94,57.95,57.85,57.86,24470.0,48.2583,48.2666,48.1833,48.1916,24470.0
2017-06-23 13:40:00,57.86,57.91,57.85,57.91,21229.0,48.1916,48.2333,48.1833,48.2333,21229.0
2017-06-23 13:50:00,57.9,57.91,57.8,57.87,35547.0,48.225,48.2333,48.1417,48.2,35547.0
2017-06-23 14:00:00,57.86,57.99,57.85,57.87,57230.0,48.1916,48.2999,48.1833,48.2,57230.0
2017-06-23 14:10:00,57.86,57.89,57.75,57.81,52347.0,48.1916,48.2166,48.1,48.15,52347.0
2017-06-23 14:20:00,57.8,57.82,57.7,57.77,40042.0,48.1417,48.1583,48.0584,48.1167,40042.0
2017-06-23 14:30:00,57.77,57.8,57.68,57.73,52272.0,48.1167,48.1417,48.0417,48.0834,52272.0
2017-06-23 14:40:00,57.72,57.76,57.69,57.75,22453.0,48.075,48.1084,48.0501,48.1,22453.0
2017-06-23 14:50:00,57.75,57.83,57.73,57.74,29431.0,48.1,48.1667,48.0834,48.0917,29431.0
2017-06-23 15:00:00,57.74,57.77,57.7,57.7,36056.0,48.0917,48.1167,48.0584,48.0584,36056.0
2017-06-23 15:10:00,57.71,57.74,57.66,57.7,47838.0,48.0667,48.0917,48.0251,48.0584,47838.0
2017-06-23 15:20:00,57.7,57.74,57.61,57.64,52515.0,48.0584,48.0917,47.9834,48.0084,52515.0
2017-06-23 15:30:00,57.63,57.72,57.6,57.63,102441.0,48.0001,48.075,47.9751,48.0001,102441.0
2017-06-23 15:40:00,57.63,57.65,57.57,57.61,180288.0,48.0001,48.0167,47.9501,47.9834,180288.0
2017-06-23 15:50:00,57.6,57.62,57.48,57.51,361498.0,47.9751,47.9917,47.8751,47.9001,361498.0
2017-06-26 09:30:00,57.6,57.98,57.34,57.57,163817.0,47.9751,48.2916,47.7585,47.9501,163817.0
2017-06-26 09:40:00,57.65,57.84,57.43,57.54,49259.0,48.0167,48.175,47.8335,47.9251,49259.0
2017-06-26 09:50:00,57.48,57.59,57.35,57.5,38883.0,47.8751,47.9668,47.7669,47.8918,38883.0
2017-06-26 10:00:00,57.49,57.5,57.29,57.32,52171.0,47.8835,47.8918,47.7169,47.7419,52171.0
2017-06-26 10:10:00,57.3,57.73,57.25,57.67,60293.0,47.7252,48.0834,47.6836,48.0334,60293.0
2017-06-26 10:20:00,57.7,57.75,57.53,57.6,47835.0,48.0584,48.1,47.9168,47.9751,47835.0
2017-06-26 10:30:00,57.59,57.6,57.44,57.5,72719.0,47.9668,47.9751,47.8418,47.8918,72719.0
2017-06-26 10:40:00,57.45,57.51,57.14,57.19,70572.0,47.8502,47.9001,47.592,47.6336,70572.0
2017-06-26 10:50:00,57.18,57.2,57.07,57.09,53529.0,47.6253,47.6419,47.5337,47.5503,53529.0
2017-06-26 11:00:00,57.08,57.12,56.93,57.11,85641.0,47.542,47.5753,47.417,47.567,85641.0
2017-06-26 11:10:00,57.1,57.27,57.1,57.19,31588.0,47.5586,47.7002,47.5586,47.6336,31588.0
2017-06-26 11:20:00,57.18,57.29,57.17,57.26,38377.0,47.6253,47.7169,47.6169,47.6919,38377.0
2017-06-26 11:30:00,57.26,57.29,57.16,57.18,25440.0,47.6919,47.7169,47.6086,47.6253,25440.0
2017-06-26 11:40:00,57.18,57.34,57.15,57.34,41859.0,47.6253,47.7585,47.6003,47.7585,41859.0
2017-06-26 11:50:00,57.35,57.49,57.33,57.35,26436.0,47.7669,47.8835,47.7502,47.7669,26436.0
2017-06-26 12:00:00,57.35,57.62,57.34,57.56,50001.0,47.7669,47.9917,47.7585,47.9418,50001.0
2017-06-26 12:10:00,57.56,57.61,57.43,57.45,23575.0,47.9418,47.9834,47.8335,47.8502,23575.0
2017-06-26 12:20:00,57.44,57.52,57.4,57.42,17923.0,47.8418,47.9085,47.8085,47.8252,17923.0
2017-06-26 12:30:00,57.4,57.46,57.4,57.41,18036.0,47.8085,47.8585,47.8085,47.8168,18036.0
2017-06-26 12:40:00,57.41,57.44,57.28,57.28,28456.0,47.8168,47.8418,47.7086,47.7086,28456.0
2017-06-26 12:50:00,57.3,57.37,57.29,57.34,22835.0,47.7252,47.7835,47.7169,47.7585,22835.0
2017-06-26 13:00:00,57.34,57.43,57.33,57.42,22471.0,47.7585,47.8335,47.7502,47.8252,22471.0
2017-06-26 13:10:00,57.42,57.49,57.36,57.43,21093.0,47.8252,47.8835,47.7752,47.8335,21093.0
2017-06-26 13:20:00,57.42,57.47,57.3,57.3,20254.0,47.8252,47.8668,47.7252,47.7252,20254.0
2017-06-26 13:30:00,57.31,57.31,57.25,57.29,28195.0,47.7335,47.7335,47.6836,47.7169,28195.0
2017-06-26 13:40:00,57.28,57.29,57.21,57.24,38041.0,47.7086,47.7169,47.6503,47.6752,38041.0
2017-06-26 13:50:00,57.23,57.27,57.16,57.19,36265.0,47.6669,47.7002,47.6086,47.6336,36265.0
2017-06-26 14:00:00,57.2,57.2,57.14,57.17,31462.0,47.6419,47.6419,47.592,47.6169,31462.0
2017-06-26 14:10:00,57.16,57.22,57.05,57.08,46523.0,47.6086,47.6586,47.517,47.542,46523.0
2017-06-26 14:20:00,57.07,57.16,57.05,57.11,37968.0,47.5337,47.6086,47.517,47.567,37968.0
2017-06-26 14:30:00,57.1,57.16,57.08,57.14,27516.0,47.5586,47.6086,47.542,47.592,27516.0
2017-06-26 14:40:00,57.15,57.15,57.01,57.04,43181.0,47.6003,47.6003,47.4837,47.5087,43181.0
2017-06-26 14:50:00,57.04,57.13,56.98,57.07,46598.0,47.5087,47.5836,47.4587,47.5337,46598.0
2017-06-26 15:00:00,57.08,57.38,57.05,57.36,39283.0,47.542,47.7919,47.517,47.7752,39283.0
2017-06-26 15:10:00,57.36,57.47,57.34,57.38,43279.0,47.7752,47.8668,47.7585,47.7919,43279.0
2017-06-26 15:20:00,57.38,57.39,57.26,57.34,54832.0,47.7919,47.8002,47.6919,47.7585,54832.0
2017-06-26 15:30:00,57.35,57.35,57.22,57.25,56928.0,47.7669,47.7669,47.6586,47.6836,56928.0
2017-06-26 15:40:00,57.25,57.4,57.22,57.39,83073.0,47.6836,47.8085,47.6586,47.8002,83073.0
2017-06-26 15:50:00,57.38,57.47,57.37,57.41,237757.0,47.7919,47.8668,47.7835,47.8168,237757.0
2017-06-27 09:30:00,57.83,58.38,57.57,58.33,119524.0,48.1667,48.6248,47.9501,48.5831,119524.0
2017-06-27 09:40:00,58.35,58.41,57.97,58.22,74868.0,48.5998,48.6497,48.2833,48.4915,74868.0
2017-06-27 09:50:00,58.23,58.34,58.03,58.04,73710.0,48.4998,48.5914,48.3332,48.3416,73710.0
2017-06-27 10:00:00,58.05,58.25,58.03,58.07,34576.0,48.3499,48.5165,48.3332,48.3666,34576.0
2017-06-27 10:10:00,58.06,58.19,57.95,58.02,32336.0,48.3582,48.4665,48.2666,48.3249,32336.0
2017-06-27 10:20:00,58.06,58.3,58.02,58.21,36347.0,48.3582,48.5581,48.3249,48.4832,36347.0
2017-06-27 10:30:00,58.23,58.29,58.1,58.25,31574.0,48.4998,48.5498,48.3915,48.5165,31574.0
2017-06-27 10:40:00,58.22,58.27,58.02,58.11,22656.0,48.4915,48.5331,48.3249,48.3999,22656.0
2017-06-27 10:50:00,58.11,58.2,58.02,58.07,29861.0,48.3999,48.4748,48.3249,48.3666,29861.0
2017-06-27 11:00:00,58.08,58.12,57.83,58.0,49088.0,48.3749,48.4082,48.1667,48.3083,49088.0
2017-06-27 11:10:00,57.96,57.99,57.76,57.79,59720.0,48.2749,48.2999,48.1084,48.1333,59720.0
2017-06-27 11:20:00,57.79,57.83,57.63,57.69,42899.0,48.1333,48.1667,48.0001,48.0501,42899.0
2017-06-27 11:30:00,57.7,57.86,57.63,57.7,19102.0,48.0584,48.1916,48.0001,48.0584,19102.0
2017-06-27 11:40:00,57.73,57.77,57.62,57.7,20217.0,48.0834,48.1167,47.9917,48.0584,20217.0
2017-06-27 11:50:00,57.7,57.87,57.68,57.81,25390.0,48.0584,48.2,48.0417,48.15,25390.0
2017-06-27 12:00:00,57.8,57.8,57.64,57.68,17143.0,48.1417,48.1417,48.0084,48.0417,17143.0
2017-06-27 12:10:00,57.66,57.79,57.63,57.69,34775.0,48.0251,48.1333,48.0001,48.0501,34775.0
2017-06-27 12:20:00,57.62,57.71,57.47,57.49,42859.0,47.9917,48.0667,47.8668,47.8835,42859.0
2017-06-27 12:30:00,57.48,57.56,57.41,57.46,30766.0,47.8751,47.9418,47.8168,47.8585,30766.0
2017-06-27 12:40:00,57.46,57.55,57.4,57.43,17839.0,47.8585,47.9334,47.8085,47.8335,17839.0
2017-06-27 12:50:00,57.42,57.5,57.42,57.44,22071.0,47.8252,47.8918,47.8252,47.8418,22071.0
2017-06-27 13:00:00,57.45,57.51,57.41,57.41,15561.0,47.8502,47.9001,47.8168,47.8168,15561.0
2017-06-27 13:10:00,57.41,57.46,57.38,57.46,30297.0,47.8168,47.8585,47.7919,47.8585,30297.0
2017-06-27 13:20:00,57.45,57.6,57.45,57.59,21485.0,47.8502,47.9751,47.8502,47.9668,21485.0
2017-06-27 13:30:00,57.6,57.66,57.34,57.34,19910.0,47.9751,48.0251,47.7585,47.7585,19910.0
2017-06-27 13:40:00,57.35,57.39,57.26,57.38,33866.0,47.7669,47.8002,47.6919,47.7919,33866.0
2017-06-27 13:50:00,57.4,57.44,57.32,57.39,22966.0,47.8085,47.8418,47.7419,47.8002,22966.0
2017-06-27 14:00:00,57.36,57.36,57.19,57.22,30338.0,47.7752,47.7752,47.6336,47.6586,30338.0
2017-06-27 14:10:00,57.21,57.24,57.1,57.16,25980.0,47.6503,47.6752,47.5586,47.6086,25980.0
2017-06-27 14:20:00,57.15,57.3,57.03,57.24,49871.0,47.6003,47.7252,47.5003,47.6752,49871.0
2017-06-27 14:30:00,57.24,57.32,57.18,57.2,31430.0,47.6752,47.7419,47.6253,47.6419,31430.0
2017-06-27 14:40:00,57.2,57.29,57.14,57.23,31609.0,47.6419,47.7169,47.592,47.6669,31609.0
2017-06-27 14:50:00,57.22,57.22,57.15,57.21,29006.0,47.6586,47.6586,47.6003,47.6503,29006.0
2017-06-27 15:00:00,57.2,57.26,57.14,57.16,41280.0,47.6419,47.6919,47.592,47.6086,41280.0
2017-06-27 15:10:00,57.16,57.25,57.14,57.15,39110.0,47.6086,47.6836,47.592,47.6003,39110.0
2017-06-27 15:20:00,57.15,57.16,57.04,57.07,59390.0,47.6003,47.6086,47.5087,47.5337,59390.0
2017-06-27 15:30:00,57.06,57.07,56.92,57.02,89547.0,47.5253,47.5337,47.4087,47.492,89547.0
2017-06-27 15:40:00,57.01,57.03,56.96,56.98,95438.0,47.4837,47.5003,47.442,47.4587,95438.0
2017-06-27 15:50:00,56.98,56.99,56.87,56.87,174494.0,47.4587,47.467,47.3671,47.3671,174494.0
2017-06-28 09:30:00,57.13,57.97,57.13,57.32,89200.0,47.8924,48.5966,47.8924,48.0517,89200.0
2017-06-28 09:40:00,57.36,57.53,57.27,57.39,47141.0,48.0852,48.2277,48.0098,48.1104,47141.0
2017-06-28 09:50:00,57.41,57.49,57.33,57.48,28049.0,48.1272,48.1942,48.0601,48.1858,28049.0
2017-06-28 10:00:00,57.48,57.89,57.47,57.73,73545.0,48.1858,48.5295,48.1774,48.3954,73545.0
2017-06-28 10:10:00,57.69,57.73,57.57,57.57,26973.0,48.3619,48.3954,48.2613,48.2613,26973.0
2017-06-28 10:20:00,57.58,57.65,57.47,57.47,26312.0,48.2697,48.3283,48.1774,48.1774,26312.0
2017-06-28 10:30:00,57.49,57.76,57.45,57.69,27323.0,48.1942,48.4206,48.1607,48.3619,27323.0
2017-06-28 10:40:00,57.67,57.88,57.65,57.86,29424.0,48.3451,48.5212,48.3283,48.5044,29424.0
2017-06-28 10:50:00,57.84,58.01,57.82,57.98,60521.0,48.4876,48.6301,48.4709,48.605,60521.0
2017-06-28 11:00:00,57.97,58.14,57.97,58.08,46016.0,48.5966,48.7391,48.5966,48.6888,46016.0
2017-06-28 11:10:00,58.07,58.19,58.06,58.13,39605.0,48.6804,48.781,48.6721,48.7307,39605.0
2017-06-28 11:20:00,58.14,58.22,58.04,58.1,30784.0,48.7391,48.8062,48.6553,48.7056,30784.0
2017-06-28 11:30:00,58.1,58.17,57.97,58.11,28550.0,48.7056,48.7643,48.5966,48.714,28550.0
2017-06-28 11:40:00,58.13,58.15,57.91,57.91,27871.0,48.7307,48.7475,48.5463,48.5463,27871.0
2017-06-28 11:50:00,57.9,58.04,57.82,57.84,29224.0,48.5379,48.6553,48.4709,48.4876,29224.0
2017-06-28 12:00:00,57.83,57.99,57.81,57.95,25106.0,48.4792,48.6134,48.4625,48.5798,25106.0
2017-06-28 12:10:00,57.95,57.96,57.88,57.92,12981.0,48.5798,48.5882,48.5212,48.5547,12981.0
2017-06-28 12:20:00,57.94,57.95,57.88,57.91,15618.0,48.5715,48.5798,48.5212,48.5463,15618.0
2017-06-28 12:30:00,57.93,58.01,57.9,58.01,16081.0,48.5631,48.6301,48.5379,48.6301,16081.0
2017-06-28 12:40:00,58.01,58.35,57.97,58.32,118692.0,48.6301,48.9152,48.5966,48.89,118692.0
2017-06-28 12:50:00,58.34,58.34,58.21,58.22,17371.0,48.9068,48.9068,48.7978,48.8062,17371.0
2017-06-28 13:00:00,58.23,58.25,58.15,58.15,18512.0,48.8146,48.8313,48.7475,48.7475,18512.0
2017-06-28 13:10:00,58.15,58.15,58.02,58.1,22423.0,48.7475,48.7475,48.6385,48.7056,22423.0
2017-06-28 13:20:00,58.12,58.23,58.09,58.22,16290.0,48.7223,48.8146,48.6972,48.8062,16290.0
2017-06-28 13:30:00,58.23,58.36,58.22,58.32,20619.0,48.8146,48.9235,48.8062,48.89,20619.0
2017-06-28 13:40:00,58.32,58.42,58.3,58.4,28724.0,48.89,48.9738,48.8732,48.9571,28724.0
2017-06-28 13:50:00,58.4,58.48,58.33,58.33,23237.0,48.9571,49.0241,48.8984,48.8984,23237.0
2017-06-28 14:00:00,58.34,58.45,58.31,58.45,23785.0,48.9068,48.999,48.8816,48.999,23785.0
2017-06-28 14:10:00,58.43,58.49,58.34,58.48,38846.0,48.9822,49.0325,48.9068,49.0241,38846.0
2017-06-28 14:20:00,58.47,58.51,58.33,58.38,39635.0,49.0158,49.0493,48.8984,48.9403,39635.0
2017-06-28 14:30:00,58.39,58.46,58.35,58.42,23582.0,48.9487,49.0074,48.9152,48.9738,23582.0
2017-06-28 14:40:00,58.42,58.5,58.32,58.5,54603.0,48.9738,49.0409,48.89,49.0409,54603.0
2017-06-28 14:50:00,58.5,58.51,58.37,58.39,43477.0,49.0409,49.0493,48.9319,48.9487,43477.0
2017-06-28 15:00:00,58.38,58.38,58.23,58.25,60993.0,48.9403,48.9403,48.8146,48.8313,60993.0
2017-06-28 15:10:00,58.25,58.33,58.23,58.28,46339.0,48.8313,48.8984,48.8146,48.8565,46339.0
2017-06-28 15:20:00,58.28,58.3,58.18,58.22,40519.0,48.8565,48.8732,48.7726,48.8062,40519.0
2017-06-28 15:30:00,58.22,58.28,58.19,58.21,66926.0,48.8062,48.8565,48.781,48.7978,66926.0
2017-06-28 15:40:00,58.21,58.24,58.14,58.19,87263.0,48.7978,48.8229,48.7391,48.781,87263.0
2017-06-28 15:50:00,58.19,58.28,58.14,58.18,201805.0,48.781,48.8565,48.7391,48.7726,201805.0
2017-06-29 09:30:00,58.47,58.76,58.27,58.47,55707.0,49.0158,49.2589,48.8481,49.0158,55707.0
2017-06-29 09:40:00,58.46,58.55,58.27,58.54,27054.0,49.0074,49.0828,48.8481,49.0744,27054.0
2017-06-29 09:50:00,58.56,58.69,58.43,58.56,37862.0,49.0912,49.2002,48.9822,49.0912,37862.0
2017-06-29 10:00:00,58.55,58.68,58.25,58.25,23879.0,49.0828,49.1918,48.8313,48.8313,23879.0
2017-06-29 10:10:00,58.25,58.42,58.14,58.33,62571.0,48.8313,48.9738,48.7391,48.8984,62571.0
2017-06-29 10:20:00,58.35,58.47,58.32,58.44,25291.0,48.9152,49.0158,48.89,48.9906,25291.0
2017-06-29 10:30:00,58.44,58.45,58.21,58.39,27111.0,48.9906,48.999,48.7978,48.9487,27111.0
2017-06-29 10:40:00,58.38,58.64,58.38,58.58,87819.0,48.9403,49.1583,48.9403,49.108,87819.0
2017-06-29 10:50:00,58.54,58.78,58.5,58.77,26765.0,49.0744,49.2756,49.0409,49.2672,26765.0
2017-06-29 11:00:00,58.78,58.8,58.56,58.56,20817.0,49.2756,49.2924,49.0912,49.0912,20817.0
2017-06-29 11:10:00,58.55,58.63,58.44,58.45,19126.0,49.0828,49.1499,48.9906,48.999,19126.0
2017-06-29 11:20:00,58.46,58.49,58.3,58.31,15984.0,49.0074,49.0325,48.8732,48.8816,15984.0
2017-06-29 11:30:00,58.28,58.29,58.08,58.12,30094.0,48.8565,48.8649,48.6888,48.7223,30094.0
2017-06-29 11:40:00,58.11,58.22,57.87,58.18,33567.0,48.714,48.8062,48.5128,48.7726,33567.0
2017-06-29 11:50:00,58.16,58.33,58.13,58.33,37418.0,48.7559,48.8984,48.7307,48.8984,37418.0
2017-06-29 12:00:00,58.31,58.33,58.12,58.17,17325.0,48.8816,48.8984,48.7223,48.7643,17325.0
2017-06-29 12:10:00,58.17,58.3,58.12,58.2,18664.0,48.7643,48.8732,48.7223,48.7894,18664.0
2017-06-29 12:20:00,58.2,58.28,58.13,58.16,19977.0,48.7894,48.8565,48.7307,48.7559,19977.0
2017-06-29 12:30:00,58.16,58.2,58.05,58.09,10019.0,48.7559,48.7894,48.6637,48.6972,10019.0
2017-06-29 12:40:00,58.09,58.31,58.05,58.2,106753.0,48.6972,48.8816,48.6637,48.7894,106753.0
2017-06-29 12:50:00,58.23,58.31,58.09,58.14,28313.0,48.8146,48.8816,48.6972,48.7391,28313.0
2017-06-29 13:00:00,58.15,58.22,58.02,58.05,28946.0,48.7475,48.8062,48.6385,48.6637,28946.0
2017-06-29 13:10:00,58.05,58.09,57.96,58.06,23400.0,48.6637,48.6972,48.5882,48.6721,23400.0
2017-06-29 13:20:00,58.02,58.02,57.78,57.83,22420.0,48.6385,48.6385,48.4373,48.4792,22420.0
2017-06-29 13:30:00,57.84,58.04,57.84,58.02,40450.0,48.4876,48.6553,48.4876,48.6385,40450.0
2017-06-29 13:40:00,58.02,58.05,57.9,57.93,24674.0,48.6385,48.6637,48.5379,48.5631,24674.0
2017-06-29 13:50:00,57.91,58.04,57.85,57.97,15121.0,48.5463,48.6553,48.496,48.5966,15121.0
2017-06-29 14:00:00,57.97,57.97,57.88,57.88,15928.0,48.5966,48.5966,48.5212,48.5212,15928.0
2017-06-29 14:10:00,57.87,58.03,57.81,58.02,15151.0,48.5128,48.6469,48.4625,48.6385,15151.0
2017-06-29 14:20:00,57.97,58.26,57.95,58.23,40232.0,48.5966,48.8397,48.5798,48.8146,40232.0
2017-06-29 14:30:00,58.23,58.25,58.11,58.19,59167.0,48.8146,48.8313,48.714,48.781,59167.0
2017-06-29 14:40:00,58.19,58.24,58.04,58.04,17216.0,48.781,48.8229,48.6553,48.6553,17216.0
2017-06-29 14:50:00,58.04,58.16,58.01,58.1,17907.0,48.6553,48.7559,48.6301,48.7056,17907.0
2017-06-29 15:00:00,58.1,58.22,58.07,58.18,20133.0,48.7056,48.8062,48.6804,48.7726,20133.0
2017-06-29 15:10:00,58.16,58.35,58.07,58.35,41291.0,48.7559,48.9152,48.6804,48.9152,41291.0
2017-06-29 15:20:00,58.35,58.37,58.15,58.21,42204.0,48.9152,48.9319,48.7475,48.7978,42204.0
2017-06-29 15:30:00,58.22,58.35,58.17,58.31,47603.0,48.8062,48.9152,48.7643,48.8816,47603.0
2017-06-29 15:40:00,58.3,58.3,58.12,58.23,72522.0,48.8732,48.8732,48.7223,48.8146,72522.0
2017-06-29 15:50:00,58.21,58.3,58.15,58.19,139590.0,48.7978,48.8732,48.7475,48.781,139590.0
2017-06-30 09:30:00,58.55,58.91,58.55,58.81,99645.0,49.0828,49.3846,49.0828,49.3008,99645.0
2017-06-30 09:40:00,58.85,59.0,58.8,58.87,32373.0,49.3343,49.4601,49.2924,49.3511,32373.0
2017-06-30 09:50:00,58.85,59.12,58.83,58.97,57994.0,49.3343,49.5607,49.3175,49.4349,57994.0
2017-06-30 10:00:00,59.01,59.01,58.75,58.77,64211.0,49.4684,49.4684,49.2505,49.2672,64211.0
2017-06-30 10:10:00,58.74,58.78,58.44,58.44,52727.0,49.2421,49.2756,48.9906,48.9906,52727.0
2017-06-30 10:20:00,58.41,58.59,58.33,58.53,80557.0,48.9655,49.1164,48.8984,49.0661,80557.0
2017-06-30 10:30:00,58.53,58.9,58.52,58.78,76033.0,49.0661,49.3762,49.0577,49.2756,76033.0
2017-06-30 10:40:00,58.79,58.88,58.74,58.84,45950.0,49.284,49.3595,49.2421,49.3259,45950.0
2017-06-30 10:50:00,58.84,58.84,58.5,58.54,76588.0,49.3259,49.3259,49.0409,49.0744,76588.0
2017-06-30 11:00:00,58.53,58.7,58.53,58.62,54912.0,49.0661,49.2086,49.0661,49.1415,54912.0
2017-06-30 11:10:00,58.61,58.61,58.36,58.4,34394.0,49.1331,49.1331,48.9235,48.9571,34394.0
2017-06-30 11:20:00,58.4,58.6,58.4,58.51,37622.0,48.9571,49.1247,48.9571,49.0493,37622.0
2017-06-30 11:30:00,58.49,58.62,58.47,58.59,31246.0,49.0325,49.1415,49.0158,49.1164,31246.0
2017-06-30 11:40:00,58.59,58.62,58.43,58.47,40304.0,49.1164,49.1415,48.9822,49.0158,40304.0
2017-06-30 11:50:00,58.46,58.68,58.45,58.64,23377.0,49.0074,49.1918,48.999,49.1583,23377.0
2017-06-30 12:00:00,58.63,58.72,58.6,58.7,21535.0,49.1499,49.2253,49.1247,49.2086,21535.0
2017-06-30 12:10:00,58.68,58.68,58.48,58.49,17946.0,49.1918,49.1918,49.0241,49.0325,17946.0
2017-06-30 12:20:00,58.49,58.61,58.46,58.6,22075.0,49.0325,49.1331,49.0074,49.1247,22075.0
2017-06-30 12:30:00,58.58,58.59,58.49,58.5,10223.0,49.108,49.1164,49.0325,49.0409,10223.0
2017-06-30 12:40:00,58.51,58.53,58.44,58.44,12917.0,49.0493,49.0661,48.9906,48.9906,12917.0
2017-06-30 12:50:00,58.42,58.48,58.42,58.46,16188.0,48.9738,49.0241,48.9738,49.0074,16188.0
2017-06-30 13:00:00,58.46,58.51,58.43,58.45,17950.0,49.0074,49.0493,48.9822,48.999,17950.0
2017-06-30 13:10:00,58.45,58.54,58.44,58.46,15241.0,48.999,49.0744,48.9906,49.0074,15241.0
2017-06-30 13:20:00,58.46,58.46,58.31,58.33,26581.0,49.0074,49.0074,48.8816,48.8984,26581.0
2017-06-30 13:30:00,58.33,58.35,58.23,58.23,32742.0,48.8984,48.9152,48.8146,48.8146,32742.0
2017-06-30 13:40:00,58.23,58.33,58.21,58.27,26896.0,48.8146,48.8984,48.7978,48.8481,26896.0
2017-06-30 13:50:00,58.29,58.3,58.21,58.27,23403.0,48.8649,48.8732,48.7978,48.8481,23403.0
2017-06-30 14:00:00,58.26,58.31,58.25,58.3,23186.0,48.8397,48.8816,48.8313,48.8732,23186.0
2017-06-30 14:10:00,58.3,58.35,58.26,58.26,22561.0,48.8732,48.9152,48.8397,48.8397,22561.0
2017-06-30 14:20:00,58.28,58.35,58.24,58.25,26091.0,48.8565,48.9152,48.8229,48.8313,26091.0
2017-06-30 14:30:00,58.26,58.33,58.25,58.26,25798.0,48.8397,48.8984,48.8313,48.8397,25798.0
2017-06-30 14:40:00,58.26,58.27,58.19,58.25,25040.0,48.8397,48.8481,48.781,48.8313,25040.0
2017-06-30 14:50:00,58.25,58.33,58.19,58.23,24414.0,48.8313,48.8984,48.781,48.8146,24414.0
2017-06-30 15:00:00,58.24,58.26,58.16,58.16,30350.0,48.8229,48.8397,48.7559,48.7559,30350.0
2017-06-30 15:10:00,58.16,58.21,58.1,58.17,86267.0,48.7559,48.7978,48.7056,48.7643,86267.0
2017-06-30 15:20:00,58.17,58.23,58.13,58.16,60298.0,48.7643,48.8146,48.7307,48.7559,60298.0
2017-06-30 15:30:00,58.15,58.17,58.06,58.1,65117.0,48.7475,48.7643,48.6721,48.7056,65117.0
2017-06-30 15:40:00,58.1,58.16,58.07,58.08,103455.0,48.7056,48.7559,48.6804,48.6888,103455.0
2017-06-30 15:50:00,58.08,58.09,57.85,57.87,216363.0,48.6888,48.6972,48.496,48.5128,216363.0
2017-07-03 09:30:00,58.15,58.67,58.15,58.44,84749.0,48.7475,49.1834,48.7475,48.9906,84749.0
2017-07-03 09:40:00,58.44,58.54,58.25,58.29,37100.0,48.9906,49.0744,48.8313,48.8649,37100.0
2017-07-03 09:50:00,58.28,58.38,58.14,58.3,67692.0,48.8565,48.9403,48.7391,48.8732,67692.0
2017-07-03 10:00:00,58.32,58.36,58.11,58.34,58960.0,48.89,48.9235,48.714,48.9068,58960.0
2017-07-03 10:10:00,58.33,58.49,58.2,58.48,47469.0,48.8984,49.0325,48.7894,49.0241,47469.0
2017-07-03 10:20:00,58.48,58.48,58.35,58.45,31144.0,49.0241,49.0241,48.9152,48.999,31144.0
2017-07-03 10:30:00,58.44,58.48,58.34,58.37,26740.0,48.9906,49.0241,48.9068,48.9319,26740.0
2017-07-03 10:40:00,58.36,58.55,58.34,58.54,45999.0,48.9235,49.0828,48.9068,49.0744,45999.0
2017-07-03 10:50:00,58.54,58.59,58.49,58.52,64196.0,49.0744,49.1164,49.0325,49.0577,64196.0
2017-07-03 11:00:00,58.52,58.53,58.43,58.45,47657.0,49.0577,49.0661,48.9822,48.999,47657.0
2017-07-03 11:10:00,58.45,58.46,58.27,58.38,33359.0,48.999,49.0074,48.8481,48.9403,33359.0
2017-07-03 11:20:00,58.36,58.53,58.35,58.53,36786.0,48.9235,49.0661,48.9152,49.0661,36786.0
2017-07-03 11:30:00,58.54,58.71,58.53,58.69,67524.0,49.0744,49.2169,49.0661,49.2002,67524.0
2017-07-03 11:40:00,58.71,58.82,58.68,58.78,44640.0,49.2169,49.3092,49.1918,49.2756,44640.0
2017-07-03 11:50:00,58.77,58.79,58.71,58.73,35221.0,49.2672,49.284,49.2169,49.2337,35221.0
2017-07-03 12:00:00,58.74,58.78,58.7,58.76,59654.0,49.2421,49.2756,49.2086,49.2589,59654.0
2017-07-03 12:10:00,58.76,58.88,58.73,58.88,61179.0,49.2589,49.3595,49.2337,49.3595,61179.0
2017-07-03 12:20:00,58.87,58.92,58.82,58.91,50513.0,49.3511,49.393,49.3092,49.3846,50513.0
2017-07-03 12:30:00,58.91,59.07,58.9,59.05,76183.0,49.3846,49.5187,49.3762,49.502,76183.0
2017-07-03 12:40:00,59.04,59.12,59.03,59.06,82671.0,49.4936,49.5607,49.4852,49.5104,82671.0
2017-07-03 12:50:00,59.06,59.09,58.85,58.86,149127.0,49.5104,49.5355,49.3343,49.3427,149127.0
2017-07-05 09:30:00,58.93,59.06,58.47,58.54,59323.0,49.4014,49.5104,49.0158,49.0744,59323.0
2017-07-05 09:40:00,58.54,58.74,58.46,58.57,29403.0,49.0744,49.2421,49.0074,49.0996,29403.0
2017-07-05 09:50:00,58.63,58.82,58.58,58.68,39476.0,49.1499,49.3092,49.108,49.1918,39476.0
2017-07-05 10:00:00,58.68,58.68,58.3,58.34,85951.0,49.1918,49.1918,48.8732,48.9068,85951.0
2017-07-05 10:10:00,58.32,58.32,58.07,58.16,70264.0,48.89,48.89,48.6804,48.7559,70264.0
2017-07-05 10:20:00,58.16,58.28,58.04,58.28,46359.0,48.7559,48.8565,48.6553,48.8565,46359.0
2017-07-05 10:30:00,58.26,58.34,58.19,58.34,76034.0,48.8397,48.9068,48.781,48.9068,76034.0
2017-07-05 10:40:00,58.33,58.48,58.33,58.42,125229.0,48.8984,49.0241,48.8984,48.9738,125229.0
2017-07-05 10:50:00,58.44,58.44,58.21,58.29,57832.0,48.9906,48.9906,48.7978,48.8649,57832.0
2017-07-05 11:00:00,58.3,58.54,58.29,58.46,29936.0,48.8732,49.0744,48.8649,49.0074,29936.0
2017-07-05 11:10:00,58.46,58.82,58.45,58.81,62967.0,49.0074,49.3092,48.999,49.3008,62967.0
2017-07-05 11:20:00,58.8,58.82,58.66,58.75,55205.0,49.2924,49.3092,49.175,49.2505,55205.0
2017-07-05 11:30:00,58.73,58.89,58.68,58.88,59527.0,49.2337,49.3678,49.1918,49.3595,59527.0
2017-07-05 11:40:00,58.87,58.95,58.8,58.85,43770.0,49.3511,49.4181,49.2924,49.3343,43770.0
2017-07-05 11:50:00,58.85,58.98,58.84,58.94,47309.0,49.3343,49.4433,49.3259,49.4098,47309.0
2017-07-05 12:00:00,58.93,58.99,58.82,58.85,33238.0,49.4014,49.4517,49.3092,49.3343,33238.0
2017-07-05 12:10:00,58.85,58.99,58.84,58.96,27178.0,49.3343,49.4517,49.3259,49.4265,27178.0
2017-07-05 12:20:00,58.97,59.01,58.82,58.86,22275.0,49.4349,49.4684,49.3092,49.3427,22275.0
2017-07-05 12:30:00,58.85,58.99,58.85,58.97,32406.0,49.3343,49.4517,49.3343,49.4349,32406.0
2017-07-05 12:40:00,58.98,59.02,58.9,58.92,36620.0,49.4433,49.4768,49.3762,49.393,36620.0
2017-07-05 12:50:00,58.91,58.94,58.86,58.89,23179.0,49.3846,49.4098,49.3427,49.3678,23179.0
2017-07-05 13:00:00,58.9,58.97,58.89,58.95,39245.0,49.3762,49.4349,49.3678,49.4181,39245.0
2017-07-05 13:10:00,58.95,59.09,58.94,59.08,50280.0,49.4181,49.5355,49.4098,49.5271,50280.0
2017-07-05 13:20:00,59.08,59.16,59.07,59.1,36877.0,49.5271,49.5942,49.5187,49.5439,36877.0
2017-07-05 13:30:00,59.11,59.13,59.08,59.11,34718.0,49.5523,49.569,49.5271,49.5523,34718.0
2017-07-05 13:40:00,59.1,59.23,59.07,59.22,59934.0,49.5439,49.6529,49.5187,49.6445,59934.0
2017-07-05 13:50:00,59.23,59.29,59.22,59.27,39654.0,49.6529,49.7032,49.6445,49.6864,39654.0
2017-07-05 14:00:00,59.27,59.37,59.25,59.31,62424.0,49.6864,49.7702,49.6696,49.7199,62424.0
2017-07-05 14:10:00,59.3,59.43,59.27,59.27,62660.0,49.7115,49.8205,49.6864,49.6864,62660.0
2017-07-05 14:20:00,59.26,59.26,59.12,59.16,31755.0,49.678,49.678,49.5607,49.5942,31755.0
2017-07-05 14:30:00,59.15,59.24,59.14,59.18,51799.0,49.5858,49.6613,49.5774,49.611,51799.0
2017-07-05 14:40:00,59.18,59.21,59.13,59.15,50641.0,49.611,49.6361,49.569,49.5858,50641.0
2017-07-05 14:50:00,59.15,59.19,59.13,59.19,28138.0,49.5858,49.6193,49.569,49.6193,28138.0
2017-07-05 15:00:00,59.17,59.18,59.13,59.16,37269.0,49.6026,49.611,49.569,49.5942,37269.0
2017-07-05 15:10:00,59.15,59.21,59.13,59.17,30665.0,49.5858,49.6361,49.569,49.6026,30665.0
2017-07-05 15:20:00,59.16,59.23,59.15,59.19,34714.0,49.5942,49.6529,49.5858,49.6193,34714.0
2017-07-05 15:30:00,59.19,59.26,59.18,59.25,46793.0,49.6193,49.678,49.611,49.6696,46793.0
2017-07-05 15:40:00,59.25,59.26,59.09,59.15,96769.0,49.6696,49.678,49.5355,49.5858,96769.0
2017-07-05 15:50:00,59.16,59.23,59.14,59.16,139358.0,49.5942,49.6529,49.5774,49.5942,139358.0
2017-07-06 09:30:00,58.9,59.2,58.64,59.05,36905.0,49.3762,49.6277,49.1583,49.502,36905.0
2017-07-06 09:40:00,59.01,59.19,58.93,58.99,27676.0,49.4684,49.6193,49.4014,49.4517,27676.0
2017-07-06 09:50:00,58.97,59.24,58.97,59.07,39887.0,49.4349,49.6613,49.4349,49.5187,39887.0
2017-07-06 10:00:00,59.07,59.17,58.87,59.17,96147.0,49.5187,49.6026,49.3511,49.6026,96147.0
2017-07-06 10:10:00,59.18,59.42,59.14,59.34,33055.0,49.611,49.8121,49.5774,49.7451,33055.0
2017-07-06 10:20:00,59.31,59.45,59.28,59.41,23118.0,49.7199,49.8373,49.6948,49.8038,23118.0
2017-07-06 10:30:00,59.41,59.71,59.25,59.69,103076.0,49.8038,50.0553,49.6696,50.0385,103076.0
2017-07-06 10:40:00,59.68,59.8,59.45,59.51,39462.0,50.0301,50.1307,49.8373,49.8876,39462.0
2017-07-06 10:50:00,59.53,59.59,59.36,59.45,24401.0,49.9044,49.9547,49.7618,49.8373,24401.0
2017-07-06 11:00:00,59.47,59.81,59.47,59.73,35170.0,49.8541,50.1391,49.8541,50.072,35170.0
2017-07-06 11:10:00,59.72,59.72,59.45,59.52,24438.0,50.0636,50.0636,49.8373,49.896,24438.0
2017-07-06 11:20:00,59.53,59.78,59.51,59.73,29806.0,49.9044,50.1139,49.8876,50.072,29806.0
2017-07-06 11:30:00,59.75,59.78,59.56,59.68,25852.0,50.0888,50.1139,49.9295,50.0301,25852.0
2017-07-06 11:40:00,59.65,59.7,59.5,59.53,21801.0,50.005,50.0469,49.8792,49.9044,21801.0
2017-07-06 11:50:00,59.51,59.72,59.51,59.68,27350.0,49.8876,50.0636,49.8876,50.0301,27350.0
2017-07-06 12:00:00,59.68,59.71,59.54,59.63,14929.0,50.0301,50.0553,49.9127,49.9882,14929.0
2017-07-06 12:10:00,59.6,59.73,59.59,59.72,19051.0,49.963,50.072,49.9547,50.0636,19051.0
2017-07-06 12:20:00,59.73,59.86,59.73,59.81,35060.0,50.072,50.181,50.072,50.1391,35060.0
2017-07-06 12:30:00,59.8,59.9,59.76,59.78,28185.0,50.1307,50.2145,50.0972,50.1139,28185.0
2017-07-06 12:40:00,59.78,59.83,59.71,59.75,16279.0,50.1139,50.1559,50.0553,50.0888,16279.0
2017-07-06 12:50:00,59.75,59.77,59.7,59.75,23329.0,50.0888,50.1056,50.0469,50.0888,23329.0
2017-07-06 13:00:00,59.77,59.82,59.64,59.73,35598.0,50.1056,50.1475,49.9966,50.072,35598.0
2017-07-06 13:10:00,59.71,59.8,59.63,59.76,19378.0,50.0553,50.1307,49.9882,50.0972,19378.0
2017-07-06 13:20:00,59.78,59.8,59.7,59.77,18645.0,50.1139,50.1307,50.0469,50.1056,18645.0
2017-07-06 13:30:00,59.77,59.78,59.61,59.61,33681.0,50.1056,50.1139,49.9714,49.9714,33681.0
2017-07-06 13:40:00,59.59,59.59,59.49,59.52,23384.0,49.9547,49.9547,49.8708,49.896,23384.0
2017-07-06 13:50:00,59.52,59.59,59.49,59.52,16179.0,49.896,49.9547,49.8708,49.896,16179.0
2017-07-06 14:00:00,59.51,59.53,59.45,59.51,32318.0,49.8876,49.9044,49.8373,49.8876,32318.0
2017-07-06 14:10:00,59.51,59.53,59.43,59.45,30369.0,49.8876,49.9044,49.8205,49.8373,30369.0
2017-07-06 14:20:00,59.46,59.54,59.44,59.48,29200.0,49.8457,49.9127,49.8289,49.8624,29200.0
2017-07-06 14:30:00,59.48,59.52,59.43,59.45,51602.0,49.8624,49.896,49.8205,49.8373,51602.0
2017-07-06 14:40:00,59.45,59.46,59.38,59.44,61162.0,49.8373,49.8457,49.7786,49.8289,61162.0
2017-07-06 14:50:00,59.44,59.51,59.43,59.48,41559.0,49.8289,49.8876,49.8205,49.8624,41559.0
2017-07-06 15:00:00,59.49,59.49,59.42,59.45,48700.0,49.8708,49.8708,49.8121,49.8373,48700.0
2017-07-06 15:10:00,59.45,59.46,59.4,59.45,67647.0,49.8373,49.8457,49.7954,49.8373,67647.0
2017-07-06 15:20:00,59.44,59.44,59.37,59.4,131841.0,49.8289,49.8289,49.7702,49.7954,131841.0
2017-07-06 15:30:00,59.4,59.4,59.14,59.22,95948.0,49.7954,49.7954,49.5774,49.6445,95948.0
2017-07-06 15:40:00,59.22,59.24,59.16,59.22,95702.0,49.6445,49.6613,49.5942,49.6445,95702.0
2017-07-06 15:50:00,59.22,59.26,59.17,59.21,167841.0,49.6445,49.678,49.6026,49.6361,167841.0
2017-07-07 09:30:00,59.33,59.4,58.79,58.83,49248.0,49.7367,49.7954,49.284,49.3175,49248.0
2017-07-07 09:40:00,58.82,58.83,58.48,58.53,69063.0,49.3092,49.3175,49.0241,49.0661,69063.0
2017-07-07 09:50:00,58.55,58.65,58.32,58.35,69331.0,49.0828,49.1667,48.89,48.9152,69331.0
2017-07-07 10:00:00,58.36,58.36,57.78,57.78,206073.0,48.9235,48.9235,48.4373,48.4373,206073.0
2017-07-07 10:10:00,57.8,57.88,57.43,57.5,175026.0,48.4541,48.5212,48.1439,48.2026,175026.0
2017-07-07 10:20:00,57.53,57.79,57.52,57.63,71274.0,48.2277,48.4457,48.2194,48.3116,71274.0
2017-07-07 10:30:00,57.63,57.8,57.6,57.71,33937.0,48.3116,48.4541,48.2864,48.3786,33937.0
2017-07-07 10:40:00,57.72,57.96,57.72,57.94,43804.0,48.387,48.5882,48.387,48.5715,43804.0
2017-07-07 10:50:00,57.92,57.95,57.61,57.71,42904.0,48.5547,48.5798,48.2948,48.3786,42904.0
2017-07-07 11:00:00,57.71,57.73,57.5,57.58,90629.0,48.3786,48.3954,48.2026,48.2697,90629.0
2017-07-07 11:10:00,57.58,57.68,57.46,57.64,59030.0,48.2697,48.3535,48.1691,48.32,59030.0
2017-07-07 11:20:00,57.64,57.94,57.56,57.91,81095.0,48.32,48.5715,48.2529,48.5463,81095.0
2017-07-07 11:30:00,57.91,58.22,57.9,58.07,70302.0,48.5463,48.8062,48.5379,48.6804,70302.0
2017-07-07 11:40:00,58.08,58.2,58.0,58.09,37005.0,48.6888,48.7894,48.6218,48.6972,37005.0
2017-07-07 11:50:00,58.11,58.24,58.06,58.11,31319.0,48.714,48.8229,48.6721,48.714,31319.0
2017-07-07 12:00:00,58.12,58.22,58.08,58.11,20562.0,48.7223,48.8062,48.6888,48.714,20562.0
2017-07-07 12:10:00,58.12,58.3,58.11,58.18,25314.0,48.7223,48.8732,48.714,48.7726,25314.0
2017-07-07 12:20:00,58.17,58.2,58.04,58.04,16778.0,48.7643,48.7894,48.6553,48.6553,16778.0
2017-07-07 12:30:00,58.06,58.17,58.03,58.15,33014.0,48.6721,48.7643,48.6469,48.7475,33014.0
2017-07-07 12:40:00,58.15,58.21,58.09,58.14,25086.0,48.7475,48.7978,48.6972,48.7391,25086.0
2017-07-07 12:50:00,58.14,58.2,58.1,58.13,20066.0,48.7391,48.7894,48.7056,48.7307,20066.0
2017-07-07 13:00:00,58.14,58.26,58.12,58.25,24795.0,48.7391,48.8397,48.7223,48.8313,24795.0
2017-07-07 13:10:00,58.25,58.34,58.23,58.31,27626.0,48.8313,48.9068,48.8146,48.8816,27626.0
2017-07-07 13:20:00,58.31,58.36,58.28,58.32,22789.0,48.8816,48.9235,48.8565,48.89,22789.0
2017-07-07 13:30:00,58.33,58.34,58.27,58.34,23136.0,48.8984,48.9068,48.8481,48.9068,23136.0
2017-07-07 13:40:00,58.33,58.4,58.3,58.34,16346.0,48.8984,48.9571,48.8732,48.9068,16346.0
2017-07-07 13:50:00,58.32,58.43,58.31,58.42,20537.0,48.89,48.9822,48.8816,48.9738,20537.0
2017-07-07 14:00:00,58.42,58.51,58.41,58.45,44936.0,48.9738,49.0493,48.9655,48.999,44936.0
2017-07-07 14:10:00,58.45,58.51,58.3,58.3,35713.0,48.999,49.0493,48.8732,48.8732,35713.0
2017-07-07 14:20:00,58.31,58.39,58.27,58.34,26314.0,48.8816,48.9487,48.8481,48.9068,26314.0
2017-07-07 14:30:00,58.33,58.36,58.19,58.21,16978.0,48.8984,48.9235,48.781,48.7978,16978.0
2017-07-07 14:40:00,58.21,58.27,58.16,58.17,26297.0,48.7978,48.8481,48.7559,48.7643,26297.0
2017-07-07 14:50:00,58.17,58.21,58.04,58.09,32107.0,48.7643,48.7978,48.6553,48.6972,32107.0
2017-07-07 15:00:00,58.09,58.19,58.08,58.11,33631.0,48.6972,48.781,48.6888,48.714,33631.0
2017-07-07 15:10:00,58.13,58.27,58.11,58.18,60802.0,48.7307,48.8481,48.714,48.7726,60802.0
2017-07-07 15:20:00,58.19,58.32,58.18,58.23,42970.0,48.781,48.89,48.7726,48.8146,42970.0
2017-07-07 15:30:00,58.23,58.27,58.18,58.26,54869.0,48.8146,48.8481,48.7726,48.8397,54869.0
2017-07-07 15:40:00,58.27,58.35,58.2,58.26,102213.0,48.8481,48.9152,48.7894,48.8397,102213.0
2017-07-07 15:50:00,58.25,58.28,58.19,58.21,137187.0,48.8313,48.8565,48.781,48.7978,137187.0
2017-07-10 09:30:00,57.93,57.97,57.56,57.9,77733.0,48.5631,48.5966,48.2529,48.5379,77733.0
2017-07-10 09:40:00,57.87,58.63,57.87,58.63,52799.0,48.5128,49.1499,48.5128,49.1499,52799.0
2017-07-10 09:50:00,58.61,58.84,58.5,58.81,131039.0,49.1331,49.3259,49.0409,49.3008,131039.0
2017-07-10 10:00:00,58.81,59.21,58.77,59.1,52445.0,49.3008,49.6361,49.2672,49.5439,52445.0
2017-07-10 10:10:00,59.09,59.11,58.78,58.96,79629.0,49.5355,49.5523,49.2756,49.4265,79629.0
2017-07-10 10:20:00,59.0,59.04,58.94,59.02,30979.0,49.4601,49.4936,49.4098,49.4768,30979.0
2017-07-10 10:30:00,59.06,59.21,59.01,59.06,17444.0,49.5104,49.6361,49.4684,49.5104,17444.0
2017-07-10 10:40:00,59.11,59.26,59.02,59.14,29664.0,49.5523,49.678,49.4768,49.5774,29664.0
2017-07-10 10:50:00,59.13,59.23,59.06,59.07,21008.0,49.569,49.6529,49.5104,49.5187,21008.0
2017-07-10 11:00:00,59.09,59.19,58.96,59.11,28479.0,49.5355,49.6193,49.4265,49.5523,28479.0
2017-07-10 11:10:00,59.1,59.19,58.99,59.19,14112.0,49.5439,49.6193,49.4517,49.6193,14112.0
2017-07-10 11:20:00,59.2,59.24,59.05,59.11,13717.0,49.6277,49.6613,49.502,49.5523,13717.0
2017-07-10 11:30:00,59.09,59.23,59.03,59.11,23611.0,49.5355,49.6529,49.4852,49.5523,23611.0
2017-07-10 11:40:00,59.1,59.18,59.04,59.13,15752.0,49.5439,49.611,49.4936,49.569,15752.0
2017-07-10 11:50:00,59.14,59.2,59.1,59.14,9742.0,49.5774,49.6277,49.5439,49.5774,9742.0
2017-07-10 12:00:00,59.17,59.2,59.1,59.16,8321.0,49.6026,49.6277,49.5439,49.5942,8321.0
2017-07-10 12:10:00,59.15,59.19,59.07,59.15,15094.0,49.5858,49.6193,49.5187,49.5858,15094.0
2017-07-10 12:20:00,59.15,59.15,58.98,59.0,13625.0,49.5858,49.5858,49.4433,49.4601,13625.0
2017-07-10 12:30:00,59.03,59.15,58.99,59.13,19334.0,49.4852,49.5858,49.4517,49.569,19334.0
2017-07-10 12:40:00,59.13,59.14,59.02,59.1,10253.0,49.569,49.5774,49.4768,49.5439,10253.0
2017-07-10 12:50:00,59.08,59.17,59.04,59.17,9847.0,49.5271,49.6026,49.4936,49.6026,9847.0
2017-07-10 13:00:00,59.17,59.32,59.15,59.27,23080.0,49.6026,49.7283,49.5858,49.6864,23080.0
2017-07-10 13:10:00,59.28,59.3,59.11,59.15,14692.0,49.6948,49.7115,49.5523,49.5858,14692.0
2017-07-10 13:20:00,59.15,59.19,59.11,59.15,8318.0,49.5858,49.6193,49.5523,49.5858,8318.0
2017-07-10 13:30:00,59.16,59.22,59.14,59.21,10461.0,49.5942,49.6445,49.5774,49.6361,10461.0
2017-07-10 13:40:00,59.21,59.28,59.19,59.21,11294.0,49.6361,49.6948,49.6193,49.6361,11294.0
2017-07-10 13:50:00,59.22,59.22,59.16,59.17,13692.0,49.6445,49.6445,49.5942,49.6026,13692.0
2017-07-10 14:00:00,59.18,59.32,59.16,59.31,18942.0,49.611,49.7283,49.5942,49.7199,18942.0
2017-07-10 14:10:00,59.31,59.4,59.31,59.37,27181.0,49.7199,49.7954,49.7199,49.7702,27181.0
2017-07-10 14:20:00,59.35,59.48,59.31,59.34,36925.0,49.7535,49.8624,49.7199,49.7451,36925.0
2017-07-10 14:30:00,59.35,59.41,59.34,59.36,13718.0,49.7535,49.8038,49.7451,49.7618,13718.0
2017-07-10 14:40:00,59.35,59.36,59.17,59.17,18739.0,49.7535,49.7618,49.6026,49.6026,18739.0
2017-07-10 14:50:00,59.18,59.21,59.07,59.07,14383.0,49.611,49.6361,49.5187,49.5187,14383.0
2017-07-10 15:00:00,59.08,59.08,58.94,58.95,21038.0,49.5271,49.5271,49.4098,49.4181,21038.0
2017-07-10 15:10:00,58.94,58.94,58.82,58.87,17827.0,49.4098,49.4098,49.3092,49.3511,17827.0
2017-07-10 15:20:00,58.87,58.91,58.84,58.9,20009.0,49.3511,49.3846,49.3259,49.3762,20009.0
2017-07-10 15:30:00,58.9,58.92,58.77,58.92,57607.0,49.3762,49.393,49.2672,49.393,57607.0
2017-07-10 15:40:00,58.93,59.01,58.76,58.77,72908.0,49.4014,49.4684,49.2589,49.2672,72908.0
2017-07-10 15:50:00,58.76,58.82,58.66,58.71,234483.0,49.2589,49.3092,49.175,49.2169,234483.0
2017-07-11 09:30:00,58.87,59.26,58.67,58.67,71213.0,49.3511,49.678,49.1834,49.1834,71213.0
2017-07-11 09:40:00,58.6,58.8,58.54,58.56,50594.0,49.1247,49.2924,49.0744,49.0912,50594.0
2017-07-11 09:50:00,58.57,58.93,58.56,58.92,52296.0,49.0996,49.4014,49.0912,49.393,52296.0
2017-07-11 10:00:00,58.94,59.02,58.73,58.75,81222.0,49.4098,49.4768,49.2337,49.2505,81222.0
2017-07-11 10:10:00,58.75,58.86,58.67,58.69,39918.0,49.2505,49.3427,49.1834,49.2002,39918.0
2017-07-11 10:20:00,58.69,58.84,58.66,58.83,43470.0,49.2002,49.3259,49.175,49.3175,43470.0
2017-07-11 10:30:00,58.83,58.86,58.69,58.7,38350.0,49.3175,49.3427,49.2002,49.2086,38350.0
2017-07-11 10:40:00,58.69,58.77,58.64,58.68,30420.0,49.2002,49.2672,49.1583,49.1918,30420.0
2017-07-11 10:50:00,58.7,58.84,58.65,58.77,26583.0,49.2086,49.3259,49.1667,49.2672,26583.0
2017-07-11 11:00:00,58.77,58.77,58.58,58.63,41220.0,49.2672,49.2672,49.108,49.1499,41220.0
2017-07-11 11:10:00,58.61,58.67,58.51,58.52,28625.0,49.1331,49.1834,49.0493,49.0577,28625.0
2017-07-11 11:20:00,58.54,58.54,58.21,58.33,36662.0,49.0744,49.0744,48.7978,48.8984,36662.0
2017-07-11 11:30:00,58.33,58.51,58.33,58.45,21488.0,48.8984,49.0493,48.8984,48.999,21488.0
2017-07-11 11:40:00,58.47,58.7,58.47,58.61,26411.0,49.0158,49.2086,49.0158,49.1331,26411.0
2017-07-11 11:50:00,58.65,58.8,58.62,58.75,16332.0,49.1667,49.2924,49.1415,49.2505,16332.0
2017-07-11 12:00:00,58.74,58.86,58.68,58.86,22815.0,49.2421,49.3427,49.1918,49.3427,22815.0
2017-07-11 12:10:00,58.86,58.89,58.73,58.74,38847.0,49.3427,49.3678,49.2337,49.2421,38847.0
2017-07-11 12:20:00,58.75,58.8,58.72,58.72,20824.0,49.2505,49.2924,49.2253,49.2253,20824.0
2017-07-11 12:30:00,58.72,58.76,58.61,58.61,22975.0,49.2253,49.2589,49.1331,49.1331,22975.0
2017-07-11 12:40:00,58.62,58.64,58.55,58.63,23086.0,49.1415,49.1583,49.0828,49.1499,23086.0
2017-07-11 12:50:00,58.65,58.66,58.45,58.47,21772.0,49.1667,49.175,48.999,49.0158,21772.0
2017-07-11 13:00:00,58.48,58.74,58.48,58.72,29535.0,49.0241,49.2421,49.0241,49.2253,29535.0
2017-07-11 13:10:00,58.73,58.75,58.62,58.63,26485.0,49.2337,49.2505,49.1415,49.1499,26485.0
2017-07-11 13:20:00,58.62,58.65,58.52,58.52,18189.0,49.1415,49.1667,49.0577,49.0577,18189.0
2017-07-11 13:30:00,58.55,58.66,58.54,58.62,20025.0,49.0828,49.175,49.0744,49.1415,20025.0
2017-07-11 13:40:00,58.61,58.75,58.57,58.7,17830.0,49.1331,49.2505,49.0996,49.2086,17830.0
2017-07-11 13:50:00,58.7,58.71,58.57,58.61,25944.0,49.2086,49.2169,49.0996,49.1331,25944.0
2017-07-11 14:00:00,58.63,58.69,58.56,58.58,22784.0,49.1499,49.2002,49.0912,49.108,22784.0
2017-07-11 14:10:00,58.59,58.68,58.57,58.67,22762.0,49.1164,49.1918,49.0996,49.1834,22762.0
2017-07-11 14:20:00,58.68,58.83,58.63,58.81,23778.0,49.1918,49.3175,49.1499,49.3008,23778.0
2017-07-11 14:30:00,58.81,58.84,58.76,58.77,19992.0,49.3008,49.3259,49.2589,49.2672,19992.0
2017-07-11 14:40:00,58.75,58.79,58.71,58.73,17148.0,49.2505,49.284,49.2169,49.2337,17148.0
2017-07-11 14:50:00,58.72,58.8,58.72,58.77,31503.0,49.2253,49.2924,49.2253,49.2672,31503.0
2017-07-11 15:00:00,58.76,58.77,58.64,58.7,45153.0,49.2589,49.2672,49.1583,49.2086,45153.0
2017-07-11 15:10:00,58.69,58.72,58.65,58.66,28645.0,49.2002,49.2253,49.1667,49.175,28645.0
2017-07-11 15:20:00,58.66,58.7,58.62,58.63,37671.0,49.175,49.2086,49.1415,49.1499,37671.0
2017-07-11 15:30:00,58.62,58.78,58.62,58.74,53979.0,49.1415,49.2756,49.1415,49.2421,53979.0
2017-07-11 15:40:00,58.75,58.75,58.64,58.65,111140.0,49.2505,49.2505,49.1583,49.1667,111140.0
2017-07-11 15:50:00,58.65,58.69,58.59,58.62,194216.0,49.1667,49.2002,49.1164,49.1415,194216.0
2017-07-12 09:30:00,58.83,58.95,58.45,58.88,86830.0,49.3175,49.4181,48.999,49.3595,86830.0
2017-07-12 09:40:00,58.89,59.14,58.88,59.01,71179.0,49.3678,49.5774,49.3595,49.4684,71179.0
2017-07-12 09:50:00,59.03,59.07,58.76,58.79,19348.0,49.4852,49.5187,49.2589,49.284,19348.0
2017-07-12 10:00:00,58.81,58.91,58.74,58.87,25126.0,49.3008,49.3846,49.2421,49.3511,25126.0
2017-07-12 10:10:00,58.87,58.95,58.87,58.88,41157.0,49.3511,49.4181,49.3511,49.3595,41157.0
2017-07-12 10:20:00,58.89,58.94,58.78,58.79,21487.0,49.3678,49.4098,49.2756,49.284,21487.0
2017-07-12 10:30:00,58.78,58.88,58.73,58.75,37963.0,49.2756,49.3595,49.2337,49.2505,37963.0
2017-07-12 10:40:00,58.75,58.75,58.51,58.65,79786.0,49.2505,49.2505,49.0493,49.1667,79786.0
2017-07-12 10:50:00,58.65,58.7,58.55,58.56,37830.0,49.1667,49.2086,49.0828,49.0912,37830.0
2017-07-12 11:00:00,58.57,58.57,58.41,58.56,60966.0,49.0996,49.0996,48.9655,49.0912,60966.0
2017-07-12 11:10:00,58.56,58.82,58.56,58.82,49319.0,49.0912,49.3092,49.0912,49.3092,49319.0
2017-07-12 11:20:00,58.81,58.93,58.75,58.91,30218.0,49.3008,49.4014,49.2505,49.3846,30218.0
2017-07-12 11:30:00,58.91,58.93,58.81,58.89,22402.0,49.3846,49.4014,49.3008,49.3678,22402.0
2017-07-12 11:40:00,58.9,58.9,58.77,58.84,17543.0,49.3762,49.3762,49.2672,49.3259,17543.0
2017-07-12 11:50:00,58.85,58.94,58.85,58.91,20056.0,49.3343,49.4098,49.3343,49.3846,20056.0
2017-07-12 12:00:00,58.91,59.05,58.89,59.02,42972.0,49.3846,49.502,49.3678,49.4768,42972.0
2017-07-12 12:10:00,59.03,59.04,58.87,58.98,31420.0,49.4852,49.4936,49.3511,49.4433,31420.0
2017-07-12 12:20:00,58.99,58.99,58.87,58.88,13895.0,49.4517,49.4517,49.3511,49.3595,13895.0
2017-07-12 12:30:00,58.89,59.01,58.89,59.01,18204.0,49.3678,49.4684,49.3678,49.4684,18204.0
2017-07-12 12:40:00,59.01,59.02,58.95,58.99,22948.0,49.4684,49.4768,49.4181,49.4517,22948.0
2017-07-12 12:50:00,59.0,59.05,58.94,59.04,14099.0,49.4601,49.502,49.4098,49.4936,14099.0
2017-07-12 13:00:00,59.05,59.07,58.95,59.05,15826.0,49.502,49.5187,49.4181,49.502,15826.0
2017-07-12 13:10:00,59.05,59.07,58.9,58.97,17489.0,49.502,49.5187,49.3762,49.4349,17489.0
2017-07-12 13:20:00,58.97,58.97,58.8,58.83,22265.0,49.4349,49.4349,49.2924,49.3175,22265.0
2017-07-12 13:30:00,58.82,58.85,58.8,58.83,10833.0,49.3092,49.3343,49.2924,49.3175,10833.0
2017-07-12 13:40:00,58.8,58.86,58.78,58.83,20460.0,49.2924,49.3427,49.2756,49.3175,20460.0
2017-07-12 13:50:00,58.84,58.86,58.81,58.83,19237.0,49.3259,49.3427,49.3008,49.3175,19237.0
2017-07-12 14:00:00,58.85,58.86,58.8,58.84,21480.0,49.3343,49.3427,49.2924,49.3259,21480.0
2017-07-12 14:10:00,58.85,58.92,58.82,58.85,26790.0,49.3343,49.393,49.3092,49.3343,26790.0
2017-07-12 14:20:00,58.84,58.92,58.83,58.91,15725.0,49.3259,49.393,49.3175,49.3846,15725.0
2017-07-12 14:30:00,58.92,58.92,58.82,58.88,15839.0,49.393,49.393,49.3092,49.3595,15839.0
2017-07-12 14:40:00,58.86,58.87,58.76,58.8,19268.0,49.3427,49.3511,49.2589,49.2924,19268.0
2017-07-12 14:50:00,58.82,58.87,58.78,58.81,25917.0,49.3092,49.3511,49.2756,49.3008,25917.0
2017-07-12 15:00:00,58.82,58.86,58.79,58.85,19554.0,49.3092,49.3427,49.284,49.3343,19554.0
2017-07-12 15:10:00,58.84,58.89,58.8,58.84,26690.0,49.3259,49.3678,49.2924,49.3259,26690.0
2017-07-12 15:20:00,58.85,58.95,58.84,58.94,30740.0,49.3343,49.4181,49.3259,49.4098,30740.0
2017-07-12 15:30:00,58.95,58.97,58.9,58.93,52760.0,49.4181,49.4349,49.3762,49.4014,52760.0
2017-07-12 15:40:00,58.93,59.04,58.9,58.99,85168.0,49.4014,49.4936,49.3762,49.4517,85168.0
2017-07-12 15:50:00,58.99,59.0,58.91,58.96,167555.0,49.4517,49.4601,49.3846,49.4265,167555.0
2017-07-13 09:30:00,59.21,59.35,58.81,59.14,87036.0,49.6361,49.7535,49.3008,49.5774,87036.0
2017-07-13 09:40:00,59.1,59.17,58.9,59.01,33225.0,49.5439,49.6026,49.3762,49.4684,33225.0
2017-07-13 09:50:00,58.97,59.18,58.91,59.12,30803.0,49.4349,49.611,49.3846,49.5607,30803.0
2017-07-13 10:00:00,59.13,59.36,59.13,59.24,48659.0,49.569,49.7618,49.569,49.6613,48659.0
2017-07-13 10:10:00,59.27,59.33,59.13,59.18,29424.0,49.6864,49.7367,49.569,49.611,29424.0
2017-07-13 10:20:00,59.15,59.37,59.06,59.24,76614.0,49.5858,49.7702,49.5104,49.6613,76614.0
2017-07-13 10:30:00,59.24,59.24,58.98,59.01,45293.0,49.6613,49.6613,49.4433,49.4684,45293.0
2017-07-13 10:40:00,59.02,59.14,58.95,58.98,23845.0,49.4768,49.5774,49.4181,49.4433,23845.0
2017-07-13 10:50:00,58.99,59.14,58.97,58.97,23401.0,49.4517,49.5774,49.4349,49.4349,23401.0
2017-07-13 11:00:00,58.99,59.04,58.83,58.84,29027.0,49.4517,49.4936,49.3175,49.3259,29027.0
2017-07-13 11:10:00,58.85,58.9,58.72,58.86,26176.0,49.3343,49.3762,49.2253,49.3427,26176.0
2017-07-13 11:20:00,58.86,58.96,58.84,58.88,21213.0,49.3427,49.4265,49.3259,49.3595,21213.0
2017-07-13 11:30:00,58.89,58.92,58.77,58.81,31863.0,49.3678,49.393,49.2672,49.3008,31863.0
2017-07-13 11:40:00,58.82,58.91,58.82,58.87,40275.0,49.3092,49.3846,49.3092,49.3511,40275.0
2017-07-13 11:50:00,58.89,58.97,58.87,58.91,26665.0,49.3678,49.4349,49.3511,49.3846,26665.0
2017-07-13 12:00:00,58.9,58.98,58.87,58.93,16026.0,49.3762,49.4433,49.3511,49.4014,16026.0
2017-07-13 12:10:00,58.93,59.01,58.88,58.89,19581.0,49.4014,49.4684,49.3595,49.3678,19581.0
2017-07-13 12:20:00,58.9,59.04,58.89,59.0,33266.0,49.3762,49.4936,49.3678,49.4601,33266.0
2017-07-13 12:30:00,58.99,59.06,58.99,59.03,26365.0,49.4517,49.5104,49.4517,49.4852,26365.0
2017-07-13 12:40:00,59.03,59.03,58.9,58.93,16975.0,49.4852,49.4852,49.3762,49.4014,16975.0
2017-07-13 12:50:00,58.93,58.99,58.92,58.94,13624.0,49.4014,49.4517,49.393,49.4098,13624.0
2017-07-13 13:00:00,58.93,59.0,58.93,58.95,11933.0,49.4014,49.4601,49.4014,49.4181,11933.0
2017-07-13 13:10:00,58.96,58.96,58.86,58.96,22060.0,49.4265,49.4265,49.3427,49.4265,22060.0
2017-07-13 13:20:00,58.95,59.0,58.91,58.93,19682.0,49.4181,49.4601,49.3846,49.4014,19682.0
2017-07-13 13:30:00,58.94,59.03,58.93,59.02,26118.0,49.4098,49.4852,49.4014,49.4768,26118.0
2017-07-13 13:40:00,59.04,59.05,58.96,58.97,23629.0,49.4936,49.502,49.4265,49.4349,23629.0
2017-07-13 13:50:00,58.97,59.02,58.95,58.95,18159.0,49.4349,49.4768,49.4181,49.4181,18159.0
2017-07-13 14:00:00,58.96,59.0,58.92,58.97,17817.0,49.4265,49.4601,49.393,49.4349,17817.0
2017-07-13 14:10:00,58.97,58.98,58.91,58.96,23852.0,49.4349,49.4433,49.3846,49.4265,23852.0
2017-07-13 14:20:00,58.97,59.03,58.94,58.99,17975.0,49.4349,49.4852,49.4098,49.4517,17975.0
2017-07-13 14:30:00,58.99,59.08,58.94,59.08,26557.0,49.4517,49.5271,49.4098,49.5271,26557.0
2017-07-13 14:40:00,59.09,59.15,59.05,59.13,19422.0,49.5355,49.5858,49.502,49.569,19422.0
2017-07-13 14:50:00,59.14,60.14,59.11,60.1,284320.0,49.5774,50.4157,49.5523,50.3822,284320.0
2017-07-13 15:00:00,60.07,60.87,59.97,60.1,436730.0,50.357,51.0277,50.2732,50.3822,436730.0
2017-07-13 15:10:00,60.09,60.69,60.0,60.45,290537.0,50.3738,50.8768,50.2984,50.6756,290537.0
2017-07-13 15:20:00,60.44,60.51,60.23,60.4,108512.0,50.6672,50.7259,50.4912,50.6337,108512.0
2017-07-13 15:30:00,60.4,60.52,60.35,60.37,151115.0,50.6337,50.7343,50.5918,50.6085,151115.0
2017-07-13 15:40:00,60.37,60.47,60.22,60.46,177866.0,50.6085,50.6924,50.4828,50.684,177866.0
2017-07-13 15:50:00,60.45,60.59,60.44,60.49,476633.0,50.6756,50.793,50.6672,50.7091,476633.0
2017-07-14 09:30:00,60.52,60.54,60.08,60.21,63346.0,50.7343,50.751,50.3654,50.4744,63346.0
2017-07-14 09:40:00,60.18,60.28,59.9,59.93,53670.0,50.4493,50.5331,50.2145,50.2397,53670.0
2017-07-14 09:50:00,59.95,60.02,59.86,59.93,39784.0,50.2564,50.3151,50.181,50.2397,39784.0
2017-07-14 10:00:00,59.92,59.92,59.66,59.68,51602.0,50.2313,50.2313,50.0133,50.0301,51602.0
2017-07-14 10:10:00,59.66,59.89,59.64,59.89,46532.0,50.0133,50.2062,49.9966,50.2062,46532.0
2017-07-14 10:20:00,59.89,60.17,59.89,60.08,51070.0,50.2062,50.4409,50.2062,50.3654,51070.0
2017-07-14 10:30:00,60.06,60.18,59.95,60.13,51984.0,50.3487,50.4493,50.2564,50.4073,51984.0
2017-07-14 10:40:00,60.14,60.31,60.14,60.26,35169.0,50.4157,50.5582,50.4157,50.5163,35169.0
2017-07-14 10:50:00,60.26,60.26,60.09,60.12,33577.0,50.5163,50.5163,50.3738,50.399,33577.0
2017-07-14 11:00:00,60.1,60.14,60.06,60.09,43017.0,50.3822,50.4157,50.3487,50.3738,43017.0
2017-07-14 11:10:00,60.09,60.21,60.08,60.19,39102.0,50.3738,50.4744,50.3654,50.4576,39102.0
2017-07-14 11:20:00,60.19,60.22,60.13,60.14,30427.0,50.4576,50.4828,50.4073,50.4157,30427.0
2017-07-14 11:30:00,60.14,60.21,60.1,60.2,33124.0,50.4157,50.4744,50.3822,50.466,33124.0
2017-07-14 11:40:00,60.21,60.3,60.19,60.25,49804.0,50.4744,50.5499,50.4576,50.5079,49804.0
2017-07-14 11:50:00,60.25,60.25,60.06,60.13,27690.0,50.5079,50.5079,50.3487,50.4073,27690.0
2017-07-14 12:00:00,60.14,60.17,60.06,60.09,24423.0,50.4157,50.4409,50.3487,50.3738,24423.0
2017-07-14 12:10:00,60.09,60.26,60.05,60.19,39762.0,50.3738,50.5163,50.3403,50.4576,39762.0
2017-07-14 12:20:00,60.18,60.24,60.13,60.24,28797.0,50.4493,50.4996,50.4073,50.4996,28797.0
2017-07-14 12:30:00,60.23,60.28,60.2,60.28,33974.0,50.4912,50.5331,50.466,50.5331,33974.0
2017-07-14 12:40:00,60.28,60.33,60.23,60.28,30612.0,50.5331,50.575,50.4912,50.5331,30612.0
2017-07-14 12:50:00,60.29,60.29,60.23,60.26,34549.0,50.5415,50.5415,50.4912,50.5163,34549.0
2017-07-14 13:00:00,60.26,60.3,60.21,60.21,30846.0,50.5163,50.5499,50.4744,50.4744,30846.0
2017-07-14 13:10:00,60.21,60.21,60.05,60.08,22497.0,50.4744,50.4744,50.3403,50.3654,22497.0
2017-07-14 13:20:00,60.09,60.11,60.06,60.1,16672.0,50.3738,50.3906,50.3487,50.3822,16672.0
2017-07-14 13:30:00,60.1,60.1,60.0,60.03,25611.0,50.3822,50.3822,50.2984,50.3235,25611.0
2017-07-14 13:40:00,60.02,60.07,60.0,60.04,20379.0,50.3151,50.357,50.2984,50.3319,20379.0
2017-07-14 13:50:00,60.05,60.05,59.97,60.02,20023.0,50.3403,50.3403,50.2732,50.3151,20023.0
2017-07-14 14:00:00,60.02,60.04,59.9,59.91,27282.0,50.3151,50.3319,50.2145,50.2229,27282.0
2017-07-14 14:10:00,59.9,59.97,59.87,59.88,30945.0,50.2145,50.2732,50.1894,50.1978,30945.0
2017-07-14 14:20:00,59.88,59.89,59.8,59.88,26753.0,50.1978,50.2062,50.1307,50.1978,26753.0
2017-07-14 14:30:00,59.88,59.91,59.83,59.88,20639.0,50.1978,50.2229,50.1559,50.1978,20639.0
2017-07-14 14:40:00,59.89,59.93,59.77,59.78,33915.0,50.2062,50.2397,50.1056,50.1139,33915.0
2017-07-14 14:50:00,59.79,59.8,59.72,59.8,28195.0,50.1223,50.1307,50.0636,50.1307,28195.0
2017-07-14 15:00:00,59.8,59.87,59.78,59.82,29936.0,50.1307,50.1894,50.1139,50.1475,29936.0
2017-07-14 15:10:00,59.82,59.95,59.8,59.93,35161.0,50.1475,50.2564,50.1307,50.2397,35161.0
2017-07-14 15:20:00,59.94,59.95,59.88,59.92,32019.0,50.2481,50.2564,50.1978,50.2313,32019.0
2017-07-14 15:30:00,59.93,59.97,59.88,59.91,53092.0,50.2397,50.2732,50.1978,50.2229,53092.0
2017-07-14 15:40:00,59.91,59.91,59.78,59.83,64553.0,50.2229,50.2229,50.1139,50.1559,64553.0
2017-07-14 15:50:00,59.82,59.83,59.7,59.73,147474.0,50.1475,50.1559,50.0469,50.072,147474.0
2017-07-17 09:30:00,59.86,60.05,59.65,59.7,44248.0,50.181,50.3403,50.005,50.0469,44248.0
2017-07-17 09:40:00,59.69,59.74,59.53,59.61,34236.0,50.0385,50.0804,49.9044,49.9714,34236.0
2017-07-17 09:50:00,59.62,59.84,59.56,59.78,39955.0,49.9798,50.1642,49.9295,50.1139,39955.0
2017-07-17 10:00:00,59.8,59.86,59.68,59.72,54395.0,50.1307,50.181,50.0301,50.0636,54395.0
2017-07-17 10:10:00,59.73,59.8,59.68,59.77,30683.0,50.072,50.1307,50.0301,50.1056,30683.0
2017-07-17 10:20:00,59.77,59.84,59.71,59.75,30602.0,50.1056,50.1642,50.0553,50.0888,30602.0
2017-07-17 10:30:00,59.75,59.91,59.74,59.88,35097.0,50.0888,50.2229,50.0804,50.1978,35097.0
2017-07-17 10:40:00,59.88,59.98,59.76,59.78,46940.0,50.1978,50.2816,50.0972,50.1139,46940.0
2017-07-17 10:50:00,59.79,59.93,59.79,59.9,52110.0,50.1223,50.2397,50.1223,50.2145,52110.0
2017-07-17 11:00:00,59.9,60.04,59.87,60.03,38132.0,50.2145,50.3319,50.1894,50.3235,38132.0
2017-07-17 11:10:00,60.03,60.03,59.78,59.86,43708.0,50.3235,50.3235,50.1139,50.181,43708.0
2017-07-17 11:20:00,59.87,59.91,59.77,59.84,29098.0,50.1894,50.2229,50.1056,50.1642,29098.0
2017-07-17 11:30:00,59.81,59.83,59.71,59.73,26167.0,50.1391,50.1559,50.0553,50.072,26167.0
2017-07-17 11:40:00,59.73,59.73,59.62,59.7,41411.0,50.072,50.072,49.9798,50.0469,41411.0
2017-07-17 11:50:00,59.71,59.84,59.69,59.84,28034.0,50.0553,50.1642,50.0385,50.1642,28034.0
2017-07-17 12:00:00,59.84,59.89,59.79,59.88,42803.0,50.1642,50.2062,50.1223,50.1978,42803.0
2017-07-17 12:10:00,59.9,59.9,59.82,59.82,15229.0,50.2145,50.2145,50.1475,50.1475,15229.0
2017-07-17 12:20:00,59.82,59.89,59.8,59.84,20651.0,50.1475,50.2062,50.1307,50.1642,20651.0
2017-07-17 12:30:00,59.85,59.89,59.83,59.85,14847.0,50.1726,50.2062,50.1559,50.1726,14847.0
2017-07-17 12:40:00,59.85,59.91,59.78,59.87,52835.0,50.1726,50.2229,50.1139,50.1894,52835.0
2017-07-17 12:50:00,59.87,59.95,59.86,59.91,18809.0,50.1894,50.2564,50.181,50.2229,18809.0
2017-07-17 13:00:00,59.92,59.95,59.87,59.88,15081.0,50.2313,50.2564,50.1894,50.1978,15081.0
2017-07-17 13:10:00,59.87,59.95,59.84,59.92,25006.0,50.1894,50.2564,50.1642,50.2313,25006.0
2017-07-17 13:20:00,59.92,60.02,59.92,59.99,13605.0,50.2313,50.3151,50.2313,50.29,13605.0
2017-07-17 13:30:00,60.0,60.1,60.0,60.1,21682.0,50.2984,50.3822,50.2984,50.3822,21682.0
2017-07-17 13:40:00,60.1,60.2,60.09,60.19,29897.0,50.3822,50.466,50.3738,50.4576,29897.0
2017-07-17 13:50:00,60.19,60.26,60.18,60.24,31720.0,50.4576,50.5163,50.4493,50.4996,31720.0
2017-07-17 14:00:00,60.25,60.27,60.23,60.25,18806.0,50.5079,50.5247,50.4912,50.5079,18806.0
2017-07-17 14:10:00,60.24,60.24,60.17,60.17,16852.0,50.4996,50.4996,50.4409,50.4409,16852.0
2017-07-17 14:20:00,60.18,60.24,60.18,60.22,13510.0,50.4493,50.4996,50.4493,50.4828,13510.0
2017-07-17 14:30:00,60.22,60.27,60.16,60.22,41388.0,50.4828,50.5247,50.4325,50.4828,41388.0
2017-07-17 14:40:00,60.22,60.25,60.16,60.25,20227.0,50.4828,50.5079,50.4325,50.5079,20227.0
2017-07-17 14:50:00,60.25,60.26,60.15,60.15,20801.0,50.5079,50.5163,50.4241,50.4241,20801.0
2017-07-17 15:00:00,60.15,60.17,60.06,60.06,21479.0,50.4241,50.4409,50.3487,50.3487,21479.0
2017-07-17 15:10:00,60.06,60.07,59.98,60.02,31352.0,50.3487,50.357,50.2816,50.3151,31352.0
2017-07-17 15:20:00,60.01,60.03,59.98,60.01,27373.0,50.3067,50.3235,50.2816,50.3067,27373.0
2017-07-17 15:30:00,60.01,60.13,59.99,60.12,32249.0,50.3067,50.4073,50.29,50.399,32249.0
2017-07-17 15:40:00,60.11,60.17,60.09,60.12,63168.0,50.3906,50.4409,50.3738,50.399,63168.0
2017-07-17 15:50:00,60.12,60.15,60.1,60.12,138896.0,50.399,50.4241,50.3822,50.399,138896.0
2017-07-18 09:30:00,59.89,60.0,59.52,59.76,86059.0,50.2062,50.2984,49.896,50.0972,86059.0
2017-07-18 09:40:00,59.72,59.97,59.63,59.76,62667.0,50.0636,50.2732,49.9882,50.0972,62667.0
2017-07-18 09:50:00,59.75,59.88,59.62,59.75,51260.0,50.0888,50.1978,49.9798,50.0888,51260.0
2017-07-18 10:00:00,59.75,59.75,59.36,59.4,95414.0,50.0888,50.0888,49.7618,49.7954,95414.0
2017-07-18 10:10:00,59.4,59.78,59.31,59.58,122064.0,49.7954,50.1139,49.7199,49.9463,122064.0
2017-07-18 10:20:00,59.59,59.62,59.41,59.51,109799.0,49.9547,49.9798,49.8038,49.8876,109799.0
2017-07-18 10:30:00,59.5,59.51,58.98,59.01,157490.0,49.8792,49.8876,49.4433,49.4684,157490.0
2017-07-18 10:40:00,59.01,59.05,58.66,58.87,150908.0,49.4684,49.502,49.175,49.3511,150908.0
2017-07-18 10:50:00,58.86,59.11,58.78,59.08,107811.0,49.3427,49.5523,49.2756,49.5271,107811.0
2017-07-18 11:00:00,59.08,59.14,58.87,58.99,57191.0,49.5271,49.5774,49.3511,49.4517,57191.0
2017-07-18 11:10:00,58.99,59.14,58.96,59.13,49881.0,49.4517,49.5774,49.4265,49.569,49881.0
2017-07-18 11:20:00,59.13,59.35,59.12,59.24,42323.0,49.569,49.7535,49.5607,49.6613,42323.0
2017-07-18 11:30:00,59.23,59.35,59.19,59.24,56942.0,49.6529,49.7535,49.6193,49.6613,56942.0
2017-07-18 11:40:00,59.24,59.24,59.04,59.14,50083.0,49.6613,49.6613,49.4936,49.5774,50083.0
2017-07-18 11:50:00,59.14,59.18,59.03,59.12,41592.0,49.5774,49.611,49.4852,49.5607,41592.0
2017-07-18 12:00:00,59.11,59.3,59.11,59.26,38734.0,49.5523,49.7115,49.5523,49.678,38734.0
2017-07-18 12:10:00,59.26,59.27,59.12,59.27,53330.0,49.678,49.6864,49.5607,49.6864,53330.0
2017-07-18 12:20:00,59.26,59.27,59.11,59.25,26917.0,49.678,49.6864,49.5523,49.6696,26917.0
2017-07-18 12:30:00,59.25,59.27,59.04,59.21,47286.0,49.6696,49.6864,49.4936,49.6361,47286.0
2017-07-18 12:40:00,59.2,59.21,59.06,59.1,28855.0,49.6277,49.6361,49.5104,49.5439,28855.0
2017-07-18 12:50:00,59.09,59.2,59.06,59.17,46351.0,49.5355,49.6277,49.5104,49.6026,46351.0
2017-07-18 13:00:00,59.16,59.24,59.11,59.2,28601.0,49.5942,49.6613,49.5523,49.6277,28601.0
2017-07-18 13:10:00,59.19,59.19,59.07,59.13,31513.0,49.6193,49.6193,49.5187,49.569,31513.0
2017-07-18 13:20:00,59.12,59.15,59.07,59.08,26300.0,49.5607,49.5858,49.5187,49.5271,26300.0
2017-07-18 13:30:00,59.08,59.15,59.03,59.15,33339.0,49.5271,49.5858,49.4852,49.5858,33339.0
2017-07-18 13:40:00,59.14,59.27,59.14,59.14,28027.0,49.5774,49.6864,49.5774,49.5774,28027.0
2017-07-18 13:50:00,59.14,59.15,59.05,59.12,49234.0,49.5774,49.5858,49.502,49.5607,49234.0
2017-07-18 14:00:00,59.12,59.26,59.08,59.2,42351.0,49.5607,49.678,49.5271,49.6277,42351.0
2017-07-18 14:10:00,59.19,59.21,59.12,59.16,57790.0,49.6193,49.6361,49.5607,49.5942,57790.0
2017-07-18 14:20:00,59.18,59.19,59.1,59.14,50595.0,49.611,49.6193,49.5439,49.5774,50595.0
2017-07-18 14:30:00,59.13,59.21,59.1,59.21,89756.0,49.569,49.6361,49.5439,49.6361,89756.0
2017-07-18 14:40:00,59.21,59.35,59.2,59.31,47313.0,49.6361,49.7535,49.6277,49.7199,47313.0
2017-07-18 14:50:00,59.31,59.31,59.19,59.26,37076.0,49.7199,49.7199,49.6193,49.678,37076.0
2017-07-18 15:00:00,59.27,59.31,59.24,59.29,40513.0,49.6864,49.7199,49.6613,49.7032,40513.0
2017-07-18 15:10:00,59.29,59.41,59.27,59.4,55661.0,49.7032,49.8038,49.6864,49.7954,55661.0
2017-07-18 15:20:00,59.39,59.4,59.29,59.38,62089.0,49.787,49.7954,49.7032,49.7786,62089.0
2017-07-18 15:30:00,59.38,59.41,59.3,59.34,62975.0,49.7786,49.8038,49.7115,49.7451,62975.0
2017-07-18 15:40:00,59.34,59.39,59.31,59.34,75973.0,49.7451,49.787,49.7199,49.7451,75973.0
2017-07-18 15:50:00,59.33,59.39,59.32,59.38,213090.0,49.7367,49.787,49.7283,49.7786,213090.0
2017-07-19 09:30:00,59.56,59.82,59.42,59.49,67516.0,49.9295,50.1475,49.8121,49.8708,67516.0
2017-07-19 09:40:00,59.48,59.78,59.44,59.71,59324.0,49.8624,50.1139,49.8289,50.0553,59324.0
2017-07-19 09:50:00,59.69,59.96,59.56,59.96,56461.0,50.0385,50.2648,49.9295,50.2648,56461.0
2017-07-19 10:00:00,59.98,60.02,59.73,59.78,80806.0,50.2816,50.3151,50.072,50.1139,80806.0
2017-07-19 10:10:00,59.77,60.03,59.76,59.89,49361.0,50.1056,50.3235,50.0972,50.2062,49361.0
2017-07-19 10:20:00,59.9,60.05,59.87,59.88,83483.0,50.2145,50.3403,50.1894,50.1978,83483.0
2017-07-19 10:30:00,59.9,59.98,59.59,59.61,53446.0,50.2145,50.2816,49.9547,49.9714,53446.0
2017-07-19 10:40:00,59.62,59.68,59.5,59.52,67480.0,49.9798,50.0301,49.8792,49.896,67480.0
2017-07-19 10:50:00,59.52,59.59,59.36,59.54,164280.0,49.896,49.9547,49.7618,49.9127,164280.0
2017-07-19 11:00:00,59.56,59.69,59.53,59.53,70705.0,49.9295,50.0385,49.9044,49.9044,70705.0
2017-07-19 11:10:00,59.52,59.71,59.52,59.67,99602.0,49.896,50.0553,49.896,50.0217,99602.0
2017-07-19 11:20:00,59.67,59.69,59.55,59.56,55886.0,50.0217,50.0385,49.9211,49.9295,55886.0
2017-07-19 11:30:00,59.58,59.67,59.54,59.67,24282.0,49.9463,50.0217,49.9127,50.0217,24282.0
2017-07-19 11:40:00,59.67,59.73,59.63,59.67,46872.0,50.0217,50.072,49.9882,50.0217,46872.0
2017-07-19 11:50:00,59.68,59.73,59.64,59.65,39042.0,50.0301,50.072,49.9966,50.005,39042.0
2017-07-19 12:00:00,59.65,59.66,59.6,59.63,33885.0,50.005,50.0133,49.963,49.9882,33885.0
2017-07-19 12:10:00,59.64,59.72,59.62,59.68,35265.0,49.9966,50.0636,49.9798,50.0301,35265.0
2017-07-19 12:20:00,59.67,59.67,59.59,59.62,36688.0,50.0217,50.0217,49.9547,49.9798,36688.0
2017-07-19 12:30:00,59.62,59.67,59.56,59.67,21754.0,49.9798,50.0217,49.9295,50.0217,21754.0
2017-07-19 12:40:00,59.68,59.71,59.63,59.68,21215.0,50.0301,50.0553,49.9882,50.0301,21215.0
2017-07-19 12:50:00,59.67,59.75,59.65,59.71,46861.0,50.0217,50.0888,50.005,50.0553,46861.0
2017-07-19 13:00:00,59.7,59.73,59.64,59.66,109073.0,50.0469,50.072,49.9966,50.0133,109073.0
2017-07-19 13:10:00,59.66,59.85,59.66,59.75,122534.0,50.0133,50.1726,50.0133,50.0888,122534.0
2017-07-19 13:20:00,59.76,60.18,59.75,60.01,186864.0,50.0972,50.4493,50.0888,50.3067,186864.0
2017-07-19 13:30:00,60.04,60.12,60.02,60.07,67467.0,50.3319,50.399,50.3151,50.357,67467.0
2017-07-19 13:40:00,60.08,60.33,60.07,60.19,211296.0,50.3654,50.575,50.357,50.4576,211296.0
2017-07-19 13:50:00,60.18,60.27,60.18,60.21,70161.0,50.4493,50.5247,50.4493,50.4744,70161.0
2017-07-19 14:00:00,60.19,60.21,59.95,60.16,91826.0,50.4576,50.4744,50.2564,50.4325,91826.0
2017-07-19 14:10:00,60.17,60.37,60.17,60.3,89916.0,50.4409,50.6085,50.4409,50.5499,89916.0
2017-07-19 14:20:00,60.29,60.54,60.25,60.47,108262.0,50.5415,50.751,50.5079,50.6924,108262.0
2017-07-19 14:30:00,60.47,60.53,60.37,60.45,94164.0,50.6924,50.7427,50.6085,50.6756,94164.0
2017-07-19 14:40:00,60.45,60.66,60.42,60.65,108530.0,50.6756,50.8516,50.6505,50.8433,108530.0
2017-07-19 14:50:00,60.66,60.7,60.59,60.59,65931.0,50.8516,50.8852,50.793,50.793,65931.0
2017-07-19 15:00:00,60.59,60.6,60.41,60.54,67530.0,50.793,50.8013,50.6421,50.751,67530.0
2017-07-19 15:10:00,60.54,60.57,60.5,60.52,68678.0,50.751,50.7762,50.7175,50.7343,68678.0
2017-07-19 15:20:00,60.51,60.6,60.44,60.57,149888.0,50.7259,50.8013,50.6672,50.7762,149888.0
2017-07-19 15:30:00,60.57,60.62,60.53,60.62,95011.0,50.7762,50.8181,50.7427,50.8181,95011.0
2017-07-19 15:40:00,60.61,60.75,60.61,60.7,122859.0,50.8097,50.9271,50.8097,50.8852,122859.0
2017-07-19 15:50:00,60.7,60.79,60.34,60.63,364388.0,50.8852,50.9606,50.5834,50.8265,364388.0
2017-07-20 09:30:00,59.65,60.94,59.36,59.66,187950.0,50.005,51.0864,49.7618,50.0133,187950.0
2017-07-20 09:40:00,59.66,59.9,58.8,58.9,245034.0,50.0133,50.2145,49.2924,49.3762,245034.0
2017-07-20 09:50:00,58.89,59.61,58.82,59.24,188679.0,49.3678,49.9714,49.3092,49.6613,188679.0
2017-07-20 10:00:00,59.24,59.34,58.95,59.0,64476.0,49.6613,49.7451,49.4181,49.4601,64476.0
2017-07-20 10:10:00,58.99,59.1,58.75,59.09,142212.0,49.4517,49.5439,49.2505,49.5355,142212.0
2017-07-20 10:20:00,59.09,59.33,58.81,59.04,91683.0,49.5355,49.7367,49.3008,49.4936,91683.0
2017-07-20 10:30:00,59.04,59.11,58.83,58.96,64664.0,49.4936,49.5523,49.3175,49.4265,64664.0
2017-07-20 10:40:00,58.96,59.68,58.92,59.67,96262.0,49.4265,50.0301,49.393,50.0217,96262.0
2017-07-20 10:50:00,59.67,59.83,59.59,59.71,216082.0,50.0217,50.1559,49.9547,50.0553,216082.0
2017-07-20 11:00:00,59.71,60.07,59.43,59.43,80973.0,50.0553,50.357,49.8205,49.8205,80973.0
2017-07-20 11:10:00,59.46,59.9,59.45,59.87,100889.0,49.8457,50.2145,49.8373,50.1894,100889.0
2017-07-20 11:20:00,59.87,59.9,59.3,59.38,83036.0,50.1894,50.2145,49.7115,49.7786,83036.0
2017-07-20 11:30:00,59.41,59.44,59.13,59.2,43609.0,49.8038,49.8289,49.569,49.6277,43609.0
2017-07-20 11:40:00,59.25,59.54,59.21,59.39,53065.0,49.6696,49.9127,49.6361,49.787,53065.0
2017-07-20 11:50:00,59.4,59.56,59.4,59.49,28670.0,49.7954,49.9295,49.7954,49.8708,28670.0
2017-07-20 12:00:00,59.51,59.71,59.35,59.6,62144.0,49.8876,50.0553,49.7535,49.963,62144.0
2017-07-20 12:10:00,59.58,59.88,59.57,59.63,42883.0,49.9463,50.1978,49.9379,49.9882,42883.0
2017-07-20 12:20:00,59.63,59.89,59.62,59.89,26656.0,49.9882,50.2062,49.9798,50.2062,26656.0
2017-07-20 12:30:00,59.87,60.0,59.79,59.96,47826.0,50.1894,50.2984,50.1223,50.2648,47826.0
2017-07-20 12:40:00,59.97,60.0,59.88,59.94,45973.0,50.2732,50.2984,50.1978,50.2481,45973.0
2017-07-20 12:50:00,59.94,59.99,59.73,59.73,65717.0,50.2481,50.29,50.072,50.072,65717.0
2017-07-20 13:00:00,59.75,60.03,59.74,60.03,75683.0,50.0888,50.3235,50.0804,50.3235,75683.0
2017-07-20 13:10:00,60.04,60.04,59.87,59.88,22840.0,50.3319,50.3319,50.1894,50.1978,22840.0
2017-07-20 13:20:00,59.89,60.01,59.89,59.98,34323.0,50.2062,50.3067,50.2062,50.2816,34323.0
2017-07-20 13:30:00,59.98,60.2,59.97,60.18,58237.0,50.2816,50.466,50.2732,50.4493,58237.0
2017-07-20 13:40:00,60.18,60.21,60.05,60.08,55186.0,50.4493,50.4744,50.3403,50.3654,55186.0
2017-07-20 13:50:00,60.07,60.1,59.97,59.99,34626.0,50.357,50.3822,50.2732,50.29,34626.0
2017-07-20 14:00:00,59.98,60.11,59.95,60.0,51547.0,50.2816,50.3906,50.2564,50.2984,51547.0
2017-07-20 14:10:00,60.01,60.19,59.95,60.08,72986.0,50.3067,50.4576,50.2564,50.3654,72986.0
2017-07-20 14:20:00,60.07,60.08,59.91,59.92,31032.0,50.357,50.3654,50.2229,50.2313,31032.0
2017-07-20 14:30:00,59.93,59.95,59.8,59.93,74686.0,50.2397,50.2564,50.1307,50.2397,74686.0
2017-07-20 14:40:00,59.92,60.04,59.84,59.89,86172.0,50.2313,50.3319,50.1642,50.2062,86172.0
2017-07-20 14:50:00,59.88,60.01,59.71,59.73,80091.0,50.1978,50.3067,50.0553,50.072,80091.0
2017-07-20 15:00:00,59.73,59.77,59.64,59.72,73494.0,50.072,50.1056,49.9966,50.0636,73494.0
2017-07-20 15:10:00,59.73,59.73,59.58,59.58,37351.0,50.072,50.072,49.9463,49.9463,37351.0
2017-07-20 15:20:00,59.58,59.74,59.58,59.72,51799.0,49.9463,50.0804,49.9463,50.0636,51799.0
2017-07-20 15:30:00,59.71,59.77,59.57,59.58,66560.0,50.0553,50.1056,49.9379,49.9463,66560.0
2017-07-20 15:40:00,59.59,59.71,59.57,59.69,132569.0,49.9547,50.0553,49.9379,50.0385,132569.0
2017-07-20 15:50:00,59.7,60.0,59.66,59.93,319627.0,50.0469,50.2984,50.0133,50.2397,319627.0
2017-07-21 09:30:00,59.76,60.24,59.68,60.03,155307.0,50.0972,50.4996,50.0301,50.3235,155307.0
2017-07-21 09:40:00,60.03,60.25,59.92,60.2,42513.0,50.3235,50.5079,50.2313,50.466,42513.0
2017-07-21 09:50:00,60.21,60.23,59.94,59.97,43912.0,50.4744,50.4912,50.2481,50.2732,43912.0
2017-07-21 10:00:00,59.96,60.01,59.78,59.79,110046.0,50.2648,50.3067,50.1139,50.1223,110046.0
2017-07-21 10:10:00,59.8,59.85,59.68,59.84,41238.0,50.1307,50.1726,50.0301,50.1642,41238.0
2017-07-21 10:20:00,59.85,60.01,59.8,59.89,46732.0,50.1726,50.3067,50.1307,50.2062,46732.0
2017-07-21 10:30:00,59.89,59.93,59.85,59.88,38510.0,50.2062,50.2397,50.1726,50.1978,38510.0
2017-07-21 10:40:00,59.85,60.07,59.82,60.04,29719.0,50.1726,50.357,50.1475,50.3319,29719.0
2017-07-21 10:50:00,60.04,60.17,59.99,60.02,52332.0,50.3319,50.4409,50.29,50.3151,52332.0
2017-07-21 11:00:00,60.02,60.34,60.0,60.33,63650.0,50.3151,50.5834,50.2984,50.575,63650.0
2017-07-21 11:10:00,60.34,60.51,60.31,60.44,142560.0,50.5834,50.7259,50.5582,50.6672,142560.0
2017-07-21 11:20:00,60.45,60.53,60.3,60.31,64698.0,50.6756,50.7427,50.5499,50.5582,64698.0
2017-07-21 11:30:00,60.31,60.48,60.23,60.48,68057.0,50.5582,50.7008,50.4912,50.7008,68057.0
2017-07-21 11:40:00,60.48,60.54,60.34,60.36,74134.0,50.7008,50.751,50.5834,50.6002,74134.0
2017-07-21 11:50:00,60.35,60.51,60.35,60.36,75209.0,50.5918,50.7259,50.5918,50.6002,75209.0
2017-07-21 12:00:00,60.38,60.48,60.33,60.39,31793.0,50.6169,50.7008,50.575,50.6253,31793.0
2017-07-21 12:10:00,60.39,60.39,60.24,60.35,42083.0,50.6253,50.6253,50.4996,50.5918,42083.0
2017-07-21 12:20:00,60.34,60.37,60.3,60.33,35301.0,50.5834,50.6085,50.5499,50.575,35301.0
2017-07-21 12:30:00,60.31,60.48,60.26,60.45,37091.0,50.5582,50.7008,50.5163,50.6756,37091.0
2017-07-21 12:40:00,60.45,60.49,60.37,60.38,58895.0,50.6756,50.7091,50.6085,50.6169,58895.0
2017-07-21 12:50:00,60.37,60.39,60.25,60.3,55314.0,50.6085,50.6253,50.5079,50.5499,55314.0
2017-07-21 13:00:00,60.29,60.3,60.18,60.19,110878.0,50.5415,50.5499,50.4493,50.4576,110878.0
2017-07-21 13:10:00,60.21,60.24,60.14,60.15,37214.0,50.4744,50.4996,50.4157,50.4241,37214.0
2017-07-21 13:20:00,60.14,60.22,59.95,60.2,94700.0,50.4157,50.4828,50.2564,50.466,94700.0
2017-07-21 13:30:00,60.2,60.28,60.1,60.28,46598.0,50.466,50.5331,50.3822,50.5331,46598.0
2017-07-21 13:40:00,60.26,60.32,60.19,60.26,46875.0,50.5163,50.5666,50.4576,50.5163,46875.0
2017-07-21 13:50:00,60.26,60.4,60.23,60.32,69031.0,50.5163,50.6337,50.4912,50.5666,69031.0
2017-07-21 14:00:00,60.33,60.35,60.16,60.2,72804.0,50.575,50.5918,50.4325,50.466,72804.0
2017-07-21 14:10:00,60.21,60.39,60.19,60.34,64773.0,50.4744,50.6253,50.4576,50.5834,64773.0
2017-07-21 14:20:00,60.33,60.43,60.2,60.42,80644.0,50.575,50.6588,50.466,50.6505,80644.0
2017-07-21 14:30:00,60.43,60.46,60.28,60.43,64726.0,50.6588,50.684,50.5331,50.6588,64726.0
2017-07-21 14:40:00,60.43,60.52,60.41,60.51,47278.0,50.6588,50.7343,50.6421,50.7259,47278.0
2017-07-21 14:50:00,60.5,60.56,60.43,60.43,54291.0,50.7175,50.7678,50.6588,50.6588,54291.0
2017-07-21 15:00:00,60.42,60.56,60.42,60.51,51878.0,50.6505,50.7678,50.6505,50.7259,51878.0
2017-07-21 15:10:00,60.51,60.54,60.35,60.35,67418.0,50.7259,50.751,50.5918,50.5918,67418.0
2017-07-21 15:20:00,60.36,60.37,60.24,60.3,87411.0,50.6002,50.6085,50.4996,50.5499,87411.0
2017-07-21 15:30:00,60.3,60.42,60.29,60.29,82911.0,50.5499,50.6505,50.5415,50.5415,82911.0
2017-07-21 15:40:00,60.29,60.4,60.28,60.29,152892.0,50.5415,50.6337,50.5331,50.5415,152892.0
2017-07-21 15:50:00,60.28,60.3,60.16,60.22,312066.0,50.5331,50.5499,50.4325,50.4828,312066.0
2017-07-24 09:30:00,60.2,60.57,59.81,60.39,120837.0,50.466,50.7762,50.1391,50.6253,120837.0
2017-07-24 09:40:00,60.36,60.37,60.15,60.19,39908.0,50.6002,50.6085,50.4241,50.4576,39908.0
2017-07-24 09:50:00,60.21,60.25,60.0,60.1,112593.0,50.4744,50.5079,50.2984,50.3822,112593.0
2017-07-24 10:00:00,60.08,60.12,59.92,60.0,55860.0,50.3654,50.399,50.2313,50.2984,55860.0
2017-07-24 10:10:00,59.99,60.09,59.86,59.88,56588.0,50.29,50.3738,50.181,50.1978,56588.0
2017-07-24 10:20:00,59.9,60.0,59.86,59.98,52403.0,50.2145,50.2984,50.181,50.2816,52403.0
2017-07-24 10:30:00,59.98,60.08,59.76,60.07,60161.0,50.2816,50.3654,50.0972,50.357,60161.0
2017-07-24 10:40:00,60.07,60.09,60.0,60.03,34609.0,50.357,50.3738,50.2984,50.3235,34609.0
2017-07-24 10:50:00,60.04,60.09,59.94,59.99,31958.0,50.3319,50.3738,50.2481,50.29,31958.0
2017-07-24 11:00:00,60.0,60.11,59.96,60.11,32770.0,50.2984,50.3906,50.2648,50.3906,32770.0
2017-07-24 11:10:00,60.11,60.16,59.99,60.03,23001.0,50.3906,50.4325,50.29,50.3235,23001.0
2017-07-24 11:20:00,60.03,60.06,59.95,60.05,48755.0,50.3235,50.3487,50.2564,50.3403,48755.0
2017-07-24 11:30:00,60.05,60.26,60.04,60.23,41929.0,50.3403,50.5163,50.3319,50.4912,41929.0
2017-07-24 11:40:00,60.23,60.26,60.07,60.25,29356.0,50.4912,50.5163,50.357,50.5079,29356.0
2017-07-24 11:50:00,60.25,60.27,60.15,60.2,45567.0,50.5079,50.5247,50.4241,50.466,45567.0
2017-07-24 12:00:00,60.2,60.25,60.09,60.1,39212.0,50.466,50.5079,50.3738,50.3822,39212.0
2017-07-24 12:10:00,60.1,60.21,60.06,60.17,23344.0,50.3822,50.4744,50.3487,50.4409,23344.0
2017-07-24 12:20:00,60.19,60.29,60.16,60.27,48351.0,50.4576,50.5415,50.4325,50.5247,48351.0
2017-07-24 12:30:00,60.26,60.28,60.23,60.25,62630.0,50.5163,50.5331,50.4912,50.5079,62630.0
2017-07-24 12:40:00,60.25,60.28,60.21,60.27,78844.0,50.5079,50.5331,50.4744,50.5247,78844.0
2017-07-24 12:50:00,60.27,60.33,60.23,60.24,99856.0,50.5247,50.575,50.4912,50.4996,99856.0
2017-07-24 13:00:00,60.24,60.26,60.16,60.23,35470.0,50.4996,50.5163,50.4325,50.4912,35470.0
2017-07-24 13:10:00,60.23,60.24,60.14,60.17,26304.0,50.4912,50.4996,50.4157,50.4409,26304.0
2017-07-24 13:20:00,60.17,60.28,60.16,60.26,52224.0,50.4409,50.5331,50.4325,50.5163,52224.0
2017-07-24 13:30:00,60.26,60.34,60.22,60.34,35976.0,50.5163,50.5834,50.4828,50.5834,35976.0
2017-07-24 13:40:00,60.34,60.44,60.33,60.37,38121.0,50.5834,50.6672,50.575,50.6085,38121.0
2017-07-24 13:50:00,60.37,60.38,60.32,60.33,32757.0,50.6085,50.6169,50.5666,50.575,32757.0
2017-07-24 14:00:00,60.33,60.35,60.28,60.35,25403.0,50.575,50.5918,50.5331,50.5918,25403.0
2017-07-24 14:10:00,60.36,60.43,60.34,60.39,42340.0,50.6002,50.6588,50.5834,50.6253,42340.0
2017-07-24 14:20:00,60.38,60.45,60.36,60.42,21123.0,50.6169,50.6756,50.6002,50.6505,21123.0
2017-07-24 14:30:00,60.42,60.45,60.33,60.34,36886.0,50.6505,50.6756,50.575,50.5834,36886.0
2017-07-24 14:40:00,60.34,60.44,60.34,60.4,33233.0,50.5834,50.6672,50.5834,50.6337,33233.0
2017-07-24 14:50:00,60.41,60.48,60.4,60.43,42471.0,50.6421,50.7008,50.6337,50.6588,42471.0
2017-07-24 15:00:00,60.43,60.57,60.42,60.55,38414.0,50.6588,50.7762,50.6505,50.7594,38414.0
2017-07-24 15:10:00,60.55,60.55,60.42,60.46,38454.0,50.7594,50.7594,50.6505,50.684,38454.0
2017-07-24 15:20:00,60.47,60.56,60.45,60.53,52351.0,50.6924,50.7678,50.6756,50.7427,52351.0
2017-07-24 15:30:00,60.53,60.63,60.52,60.63,76204.0,50.7427,50.8265,50.7343,50.8265,76204.0
2017-07-24 15:40:00,60.63,60.63,60.45,60.51,117796.0,50.8265,50.8265,50.6756,50.7259,117796.0
2017-07-24 15:50:00,60.5,60.57,60.49,60.55,218663.0,50.7175,50.7762,50.7091,50.7594,218663.0
2017-07-25 09:30:00,61.28,62.26,61.22,61.77,264317.0,51.3714,52.1929,51.3211,51.7822,264317.0
2017-07-25 09:40:00,61.78,61.78,61.3,61.6,147366.0,51.7905,51.7905,51.3882,51.6397,147366.0
2017-07-25 09:50:00,61.56,61.72,61.36,61.39,71107.0,51.6061,51.7403,51.4385,51.4636,71107.0
2017-07-25 10:00:00,61.4,61.4,60.9,61.21,134815.0,51.472,51.472,51.0528,51.3127,134815.0
2017-07-25 10:10:00,61.23,61.45,61.1,61.42,51889.0,51.3295,51.5139,51.2205,51.4888,51889.0
2017-07-25 10:20:00,61.43,61.48,61.31,61.31,45266.0,51.4971,51.5391,51.3965,51.3965,45266.0
2017-07-25 10:30:00,61.31,61.47,61.11,61.45,62931.0,51.3965,51.5307,51.2289,51.5139,62931.0
2017-07-25 10:40:00,61.45,61.63,61.38,61.59,80032.0,51.5139,51.6648,51.4552,51.6313,80032.0
2017-07-25 10:50:00,61.58,61.58,61.13,61.31,58885.0,51.6229,51.6229,51.2456,51.3965,58885.0
2017-07-25 11:00:00,61.34,61.34,61.03,61.1,40501.0,51.4217,51.4217,51.1618,51.2205,40501.0
2017-07-25 11:10:00,61.1,61.26,61.1,61.26,44109.0,51.2205,51.3546,51.2205,51.3546,44109.0
2017-07-25 11:20:00,61.25,61.32,61.1,61.22,347382.0,51.3462,51.4049,51.2205,51.3211,347382.0
2017-07-25 11:30:00,61.22,61.67,61.22,61.6,131437.0,51.3211,51.6983,51.3211,51.6397,131437.0
2017-07-25 11:40:00,61.61,61.67,61.43,61.6,50302.0,51.648,51.6983,51.4971,51.6397,50302.0
2017-07-25 11:50:00,61.62,61.77,61.54,61.72,21121.0,51.6564,51.7822,51.5894,51.7403,21121.0
2017-07-25 12:00:00,61.72,61.8,61.68,61.74,23649.0,51.7403,51.8073,51.7067,51.757,23649.0
2017-07-25 12:10:00,61.74,61.78,61.58,61.59,37185.0,51.757,51.7905,51.6229,51.6313,37185.0
2017-07-25 12:20:00,61.59,61.61,61.51,61.56,30058.0,51.6313,51.648,51.5642,51.6061,30058.0
2017-07-25 12:30:00,61.59,61.73,61.56,61.61,27185.0,51.6313,51.7486,51.6061,51.648,27185.0
2017-07-25 12:40:00,61.62,61.7,61.58,61.61,21456.0,51.6564,51.7235,51.6229,51.648,21456.0
2017-07-25 12:50:00,61.62,61.68,61.54,61.56,26278.0,51.6564,51.7067,51.5894,51.6061,26278.0
2017-07-25 13:00:00,61.56,61.63,61.56,61.62,20458.0,51.6061,51.6648,51.6061,51.6564,20458.0
2017-07-25 13:10:00,61.62,61.62,61.43,61.43,18279.0,51.6564,51.6564,51.4971,51.4971,18279.0
2017-07-25 13:20:00,61.43,61.49,61.4,61.44,23073.0,51.4971,51.5474,51.472,51.5055,23073.0
2017-07-25 13:30:00,61.42,61.49,61.42,61.44,28752.0,51.4888,51.5474,51.4888,51.5055,28752.0
2017-07-25 13:40:00,61.44,61.49,61.41,61.43,18828.0,51.5055,51.5474,51.4804,51.4971,18828.0
2017-07-25 13:50:00,61.43,61.44,61.39,61.4,90842.0,51.4971,51.5055,51.4636,51.472,90842.0
2017-07-25 14:00:00,61.41,61.49,61.37,61.4,44596.0,51.4804,51.5474,51.4468,51.472,44596.0
2017-07-25 14:10:00,61.4,61.41,61.34,61.34,39141.0,51.472,51.4804,51.4217,51.4217,39141.0
2017-07-25 14:20:00,61.34,61.36,61.27,61.29,59718.0,51.4217,51.4385,51.363,51.3798,59718.0
2017-07-25 14:30:00,61.29,61.31,61.18,61.18,47195.0,51.3798,51.3965,51.2876,51.2876,47195.0
2017-07-25 14:40:00,61.18,61.21,61.0,61.21,85764.0,51.2876,51.3127,51.1367,51.3127,85764.0
2017-07-25 14:50:00,61.21,61.24,61.13,61.18,40369.0,51.3127,51.3379,51.2456,51.2876,40369.0
2017-07-25 15:00:00,61.19,61.2,61.09,61.11,39720.0,51.2959,51.3043,51.2121,51.2289,39720.0
2017-07-25 15:10:00,61.11,61.12,60.95,60.97,51062.0,51.2289,51.2373,51.0948,51.1115,51062.0
2017-07-25 15:20:00,60.98,60.99,60.83,60.92,49124.0,51.1199,51.1283,50.9942,51.0696,49124.0
2017-07-25 15:30:00,60.92,60.97,60.89,60.89,53379.0,51.0696,51.1115,51.0445,51.0445,53379.0
2017-07-25 15:40:00,60.9,61.0,60.87,61.0,89582.0,51.0528,51.1367,51.0277,51.1367,89582.0
2017-07-25 15:50:00,61.0,61.06,60.89,60.93,193495.0,51.1367,51.187,51.0445,51.078,193495.0
2017-07-26 09:30:00,61.05,61.28,59.76,59.82,301365.0,51.1786,51.3714,50.0972,50.1475,301365.0
2017-07-26 09:40:00,59.82,60.02,59.41,59.41,345551.0,50.1475,50.3151,49.8038,49.8038,345551.0
2017-07-26 09:50:00,59.44,59.68,59.29,59.42,167123.0,49.8289,50.0301,49.7032,49.8121,167123.0
2017-07-26 10:00:00,59.42,59.6,59.14,59.14,199442.0,49.8121,49.963,49.5774,49.5774,199442.0
2017-07-26 10:10:00,59.14,59.29,59.0,59.01,173052.0,49.5774,49.7032,49.4601,49.4684,173052.0
2017-07-26 10:20:00,59.02,59.02,58.51,58.59,194265.0,49.4768,49.4768,49.0493,49.1164,194265.0
2017-07-26 10:30:00,58.59,58.83,58.39,58.81,226904.0,49.1164,49.3175,48.9487,49.3008,226904.0
2017-07-26 10:40:00,58.82,58.82,58.46,58.46,84840.0,49.3092,49.3092,49.0074,49.0074,84840.0
2017-07-26 10:50:00,58.48,58.5,58.29,58.39,102303.0,49.0241,49.0409,48.8649,48.9487,102303.0
2017-07-26 11:00:00,58.36,58.51,58.29,58.51,115817.0,48.9235,49.0493,48.8649,49.0493,115817.0
2017-07-26 11:10:00,58.5,58.7,58.49,58.55,66097.0,49.0409,49.2086,49.0325,49.0828,66097.0
2017-07-26 11:20:00,58.55,58.65,58.48,58.55,48154.0,49.0828,49.1667,49.0241,49.0828,48154.0
2017-07-26 11:30:00,58.55,58.85,58.54,58.81,52394.0,49.0828,49.3343,49.0744,49.3008,52394.0
2017-07-26 11:40:00,58.81,58.9,58.73,58.85,53353.0,49.3008,49.3762,49.2337,49.3343,53353.0
2017-07-26 11:50:00,58.85,58.92,58.78,58.8,35948.0,49.3343,49.393,49.2756,49.2924,35948.0
2017-07-26 12:00:00,58.8,58.9,58.77,58.83,49749.0,49.2924,49.3762,49.2672,49.3175,49749.0
2017-07-26 12:10:00,58.84,58.85,58.7,58.71,42970.0,49.3259,49.3343,49.2086,49.2169,42970.0
2017-07-26 12:20:00,58.72,58.96,58.71,58.95,39885.0,49.2253,49.4265,49.2169,49.4181,39885.0
2017-07-26 12:30:00,58.96,59.01,58.87,58.9,32335.0,49.4265,49.4684,49.3511,49.3762,32335.0
2017-07-26 12:40:00,58.9,58.98,58.89,58.95,36393.0,49.3762,49.4433,49.3678,49.4181,36393.0
2017-07-26 12:50:00,58.95,58.99,58.87,58.92,43464.0,49.4181,49.4517,49.3511,49.393,43464.0
2017-07-26 13:00:00,58.88,58.95,58.65,58.65,89767.0,49.3595,49.4181,49.1667,49.1667,89767.0
2017-07-26 13:10:00,58.68,58.73,58.58,58.62,41710.0,49.1918,49.2337,49.108,49.1415,41710.0
2017-07-26 13:20:00,58.63,58.66,58.47,58.52,42679.0,49.1499,49.175,49.0158,49.0577,42679.0
2017-07-26 13:30:00,58.53,58.58,58.46,58.51,49514.0,49.0661,49.108,49.0074,49.0493,49514.0
2017-07-26 13:40:00,58.52,58.63,58.5,58.56,46804.0,49.0577,49.1499,49.0409,49.0912,46804.0
2017-07-26 13:50:00,58.56,58.72,58.53,58.68,27881.0,49.0912,49.2253,49.0661,49.1918,27881.0
2017-07-26 14:00:00,58.7,58.85,58.66,58.75,49922.0,49.2086,49.3343,49.175,49.2505,49922.0
2017-07-26 14:10:00,58.74,58.76,58.63,58.73,51429.0,49.2421,49.2589,49.1499,49.2337,51429.0
2017-07-26 14:20:00,58.73,58.75,58.64,58.71,41752.0,49.2337,49.2505,49.1583,49.2169,41752.0
2017-07-26 14:30:00,58.72,58.73,58.58,58.62,42771.0,49.2253,49.2337,49.108,49.1415,42771.0
2017-07-26 14:40:00,58.61,58.61,58.37,58.46,52056.0,49.1331,49.1331,48.9319,49.0074,52056.0
2017-07-26 14:50:00,58.45,58.68,58.44,58.55,60539.0,48.999,49.1918,48.9906,49.0828,60539.0
2017-07-26 15:00:00,58.54,58.58,58.48,58.52,76814.0,49.0744,49.108,49.0241,49.0577,76814.0
2017-07-26 15:10:00,58.51,58.52,58.32,58.33,62543.0,49.0493,49.0577,48.89,48.8984,62543.0
2017-07-26 15:20:00,58.33,58.34,58.21,58.24,104763.0,48.8984,48.9068,48.7978,48.8229,104763.0
2017-07-26 15:30:00,58.23,58.27,58.12,58.14,125037.0,48.8146,48.8481,48.7223,48.7391,125037.0
2017-07-26 15:40:00,58.14,58.25,58.06,58.06,231031.0,48.7391,48.8313,48.6721,48.6721,231031.0
2017-07-26 15:50:00,58.05,58.11,58.01,58.09,277085.0,48.6637,48.714,48.6301,48.6972,277085.0
2017-07-27 09:30:00,58.28,58.45,57.77,57.94,109571.0,48.8565,48.999,48.4289,48.5715,109571.0
2017-07-27 09:40:00,57.94,58.36,57.76,58.3,76827.0,48.5715,48.9235,48.4206,48.8732,76827.0
2017-07-27 09:50:00,58.3,58.31,57.98,58.07,65299.0,48.8732,48.8816,48.605,48.6804,65299.0
2017-07-27 10:00:00,58.07,58.31,58.02,58.26,57960.0,48.6804,48.8816,48.6385,48.8397,57960.0
2017-07-27 10:10:00,58.26,58.27,58.1,58.16,46074.0,48.8397,48.8481,48.7056,48.7559,46074.0
2017-07-27 10:20:00,58.17,58.85,58.15,58.72,122834.0,48.7643,49.3343,48.7475,49.2253,122834.0
2017-07-27 10:30:00,58.73,58.81,58.67,58.71,66766.0,49.2337,49.3008,49.1834,49.2169,66766.0
2017-07-27 10:40:00,58.71,58.8,58.67,58.79,59922.0,49.2169,49.2924,49.1834,49.284,59922.0
2017-07-27 10:50:00,58.79,58.92,58.74,58.89,69488.0,49.284,49.393,49.2421,49.3678,69488.0
2017-07-27 11:00:00,58.89,59.07,58.89,58.99,80173.0,49.3678,49.5187,49.3678,49.4517,80173.0
2017-07-27 11:10:00,59.0,59.02,58.77,58.79,53557.0,49.4601,49.4768,49.2672,49.284,53557.0
2017-07-27 11:20:00,58.79,58.84,58.75,58.82,42078.0,49.284,49.3259,49.2505,49.3092,42078.0
2017-07-27 11:30:00,58.82,58.82,58.66,58.73,38597.0,49.3092,49.3092,49.175,49.2337,38597.0
2017-07-27 11:40:00,58.76,58.86,58.75,58.76,49377.0,49.2589,49.3427,49.2505,49.2589,49377.0
2017-07-27 11:50:00,58.77,58.89,58.77,58.82,38032.0,49.2672,49.3678,49.2672,49.3092,38032.0
2017-07-27 12:00:00,58.82,58.87,58.82,58.82,30030.0,49.3092,49.3511,49.3092,49.3092,30030.0
2017-07-27 12:10:00,58.82,58.84,58.77,58.83,26587.0,49.3092,49.3259,49.2672,49.3175,26587.0
2017-07-27 12:20:00,58.84,58.89,58.8,58.88,33255.0,49.3259,49.3678,49.2924,49.3595,33255.0
2017-07-27 12:30:00,58.89,58.9,58.77,58.77,44227.0,49.3678,49.3762,49.2672,49.2672,44227.0
2017-07-27 12:40:00,58.77,58.77,58.62,58.67,46665.0,49.2672,49.2672,49.1415,49.1834,46665.0
2017-07-27 12:50:00,58.67,58.69,58.45,58.48,40802.0,49.1834,49.2002,48.999,49.0241,40802.0
2017-07-27 13:00:00,58.48,58.52,58.39,58.52,51135.0,49.0241,49.0577,48.9487,49.0577,51135.0
2017-07-27 13:10:00,58.52,58.59,58.34,58.36,40741.0,49.0577,49.1164,48.9068,48.9235,40741.0
2017-07-27 13:20:00,58.39,58.43,58.14,58.29,31682.0,48.9487,48.9822,48.7391,48.8649,31682.0
2017-07-27 13:30:00,58.29,58.31,58.18,58.22,47310.0,48.8649,48.8816,48.7726,48.8062,47310.0
2017-07-27 13:40:00,58.23,58.47,58.17,58.43,35430.0,48.8146,49.0158,48.7643,48.9822,35430.0
2017-07-27 13:50:00,58.45,58.49,58.37,58.45,34051.0,48.999,49.0325,48.9319,48.999,34051.0
2017-07-27 14:00:00,58.44,58.48,58.35,58.45,32326.0,48.9906,49.0241,48.9152,48.999,32326.0
2017-07-27 14:10:00,58.45,58.48,58.4,58.45,27611.0,48.999,49.0241,48.9571,48.999,27611.0
2017-07-27 14:20:00,58.45,58.7,58.43,58.58,72254.0,48.999,49.2086,48.9822,49.108,72254.0
2017-07-27 14:30:00,58.58,58.61,58.52,58.55,30336.0,49.108,49.1331,49.0577,49.0828,30336.0
2017-07-27 14:40:00,58.55,58.55,58.36,58.39,30893.0,49.0828,49.0828,48.9235,48.9487,30893.0
2017-07-27 14:50:00,58.39,58.5,58.32,58.5,35954.0,48.9487,49.0409,48.89,49.0409,35954.0
2017-07-27 15:00:00,58.49,58.55,58.44,58.5,41513.0,49.0325,49.0828,48.9906,49.0409,41513.0
2017-07-27 15:10:00,58.5,58.6,58.49,58.53,41067.0,49.0409,49.1247,49.0325,49.0661,41067.0
2017-07-27 15:20:00,58.54,58.63,58.54,58.59,51743.0,49.0744,49.1499,49.0744,49.1164,51743.0
2017-07-27 15:30:00,58.59,58.67,58.54,58.6,73928.0,49.1164,49.1834,49.0744,49.1247,73928.0
2017-07-27 15:40:00,58.6,58.61,58.53,58.53,124446.0,49.1247,49.1331,49.0661,49.0661,124446.0
2017-07-27 15:50:00,58.54,58.65,58.47,58.65,225009.0,49.0744,49.1667,49.0158,49.1667,225009.0
2017-07-28 09:30:00,58.28,58.29,57.5,57.69,120524.0,48.8565,48.8649,48.2026,48.3619,120524.0
2017-07-28 09:40:00,57.64,57.66,57.24,57.52,106915.0,48.32,48.3367,47.9846,48.2194,106915.0
2017-07-28 09:50:00,57.5,57.59,57.27,57.48,92718.0,48.2026,48.278,48.0098,48.1858,92718.0
2017-07-28 10:00:00,57.49,57.67,57.45,57.64,91192.0,48.1942,48.3451,48.1607,48.32,91192.0
2017-07-28 10:10:00,57.65,57.79,57.63,57.79,84125.0,48.3283,48.4457,48.3116,48.4457,84125.0
2017-07-28 10:20:00,57.8,57.89,57.73,57.84,31322.0,48.4541,48.5295,48.3954,48.4876,31322.0
2017-07-28 10:30:00,57.85,57.98,57.71,57.8,116587.0,48.496,48.605,48.3786,48.4541,116587.0
2017-07-28 10:40:00,57.81,57.85,57.58,57.61,69115.0,48.4625,48.496,48.2697,48.2948,69115.0
2017-07-28 10:50:00,57.63,57.77,57.6,57.73,55263.0,48.3116,48.4289,48.2864,48.3954,55263.0
2017-07-28 11:00:00,57.74,57.89,57.71,57.81,72371.0,48.4038,48.5295,48.3786,48.4625,72371.0
2017-07-28 11:10:00,57.77,57.79,57.61,57.75,47513.0,48.4289,48.4457,48.2948,48.4122,47513.0
2017-07-28 11:20:00,57.74,57.75,57.64,57.69,45045.0,48.4038,48.4122,48.32,48.3619,45045.0
2017-07-28 11:30:00,57.7,57.8,57.63,57.71,65231.0,48.3703,48.4541,48.3116,48.3786,65231.0
2017-07-28 11:40:00,57.7,57.71,57.53,57.57,45158.0,48.3703,48.3786,48.2277,48.2613,45158.0
2017-07-28 11:50:00,57.58,57.59,57.51,57.56,51385.0,48.2697,48.278,48.211,48.2529,51385.0
2017-07-28 12:00:00,57.56,57.58,57.48,57.51,80983.0,48.2529,48.2697,48.1858,48.211,80983.0
2017-07-28 12:10:00,57.51,57.54,57.37,57.44,72430.0,48.211,48.2361,48.0936,48.1523,72430.0
2017-07-28 12:20:00,57.44,57.46,57.06,57.21,110276.0,48.1523,48.1691,47.8337,47.9595,110276.0
2017-07-28 12:30:00,57.21,57.4,57.2,57.34,32026.0,47.9595,48.1188,47.9511,48.0685,32026.0
2017-07-28 12:40:00,57.35,57.35,57.05,57.17,48407.0,48.0769,48.0769,47.8254,47.926,48407.0
2017-07-28 12:50:00,57.19,57.19,57.05,57.14,40805.0,47.9427,47.9427,47.8254,47.9008,40805.0
2017-07-28 13:00:00,57.14,57.26,57.06,57.25,34974.0,47.9008,48.0014,47.8337,47.993,34974.0
2017-07-28 13:10:00,57.25,57.29,57.19,57.23,28834.0,47.993,48.0266,47.9427,47.9763,28834.0
2017-07-28 13:20:00,57.22,57.24,57.11,57.21,45038.0,47.9679,47.9846,47.8757,47.9595,45038.0
2017-07-28 13:30:00,57.2,57.32,57.2,57.26,33805.0,47.9511,48.0517,47.9511,48.0014,33805.0
2017-07-28 13:40:00,57.27,57.29,57.18,57.22,31711.0,48.0098,48.0266,47.9343,47.9679,31711.0
2017-07-28 13:50:00,57.22,57.24,57.13,57.17,31696.0,47.9679,47.9846,47.8924,47.926,31696.0
2017-07-28 14:00:00,57.18,57.32,57.13,57.32,27072.0,47.9343,48.0517,47.8924,48.0517,27072.0
2017-07-28 14:10:00,57.33,57.44,57.29,57.32,44854.0,48.0601,48.1523,48.0266,48.0517,44854.0
2017-07-28 14:20:00,57.32,57.42,57.28,57.36,39966.0,48.0517,48.1355,48.0182,48.0852,39966.0
2017-07-28 14:30:00,57.36,57.46,57.32,57.34,31693.0,48.0852,48.1691,48.0517,48.0685,31693.0
2017-07-28 14:40:00,57.34,57.42,57.31,57.41,27348.0,48.0685,48.1355,48.0433,48.1272,27348.0
2017-07-28 14:50:00,57.41,57.45,57.34,57.34,48857.0,48.1272,48.1607,48.0685,48.0685,48857.0
2017-07-28 15:00:00,57.33,57.37,57.3,57.31,57313.0,48.0601,48.0936,48.0349,48.0433,57313.0
2017-07-28 15:10:00,57.31,57.38,57.29,57.37,51412.0,48.0433,48.102,48.0266,48.0936,51412.0
2017-07-28 15:20:00,57.37,57.39,57.3,57.34,57632.0,48.0936,48.1104,48.0349,48.0685,57632.0
2017-07-28 15:30:00,57.34,57.55,57.33,57.54,70250.0,48.0685,48.2445,48.0601,48.2361,70250.0
2017-07-28 15:40:00,57.54,57.58,57.5,57.54,125845.0,48.2361,48.2697,48.2026,48.2361,125845.0
2017-07-28 15:50:00,57.55,57.56,57.44,57.45,183246.0,48.2445,48.2529,48.1523,48.1607,183246.0
2017-07-31 09:30:00,57.97,58.07,57.73,57.94,76987.0,48.5966,48.6804,48.3954,48.5715,76987.0
2017-07-31 09:40:00,57.91,57.93,57.56,57.57,44084.0,48.5463,48.5631,48.2529,48.2613,44084.0
2017-07-31 09:50:00,57.57,57.71,57.46,57.49,41273.0,48.2613,48.3786,48.1691,48.1942,41273.0
2017-07-31 10:00:00,57.46,57.53,57.38,57.42,37123.0,48.1691,48.2277,48.102,48.1355,37123.0
2017-07-31 10:10:00,57.43,57.55,57.37,57.37,28084.0,48.1439,48.2445,48.0936,48.0936,28084.0
2017-07-31 10:20:00,57.36,57.6,57.32,57.56,30063.0,48.0852,48.2864,48.0517,48.2529,30063.0
2017-07-31 10:30:00,57.58,57.6,57.38,57.38,30152.0,48.2697,48.2864,48.102,48.102,30152.0
2017-07-31 10:40:00,57.37,57.56,57.36,57.53,20815.0,48.0936,48.2529,48.0852,48.2277,20815.0
2017-07-31 10:50:00,57.5,57.5,57.34,57.36,43527.0,48.2026,48.2026,48.0685,48.0852,43527.0
2017-07-31 11:00:00,57.35,57.36,57.25,57.25,29889.0,48.0769,48.0852,47.993,47.993,29889.0
2017-07-31 11:10:00,57.25,57.36,57.21,57.36,35031.0,47.993,48.0852,47.9595,48.0852,35031.0
2017-07-31 11:20:00,57.36,57.36,57.24,57.26,30479.0,48.0852,48.0852,47.9846,48.0014,30479.0
2017-07-31 11:30:00,57.24,57.38,57.21,57.36,23484.0,47.9846,48.102,47.9595,48.0852,23484.0
2017-07-31 11:40:00,57.37,57.5,57.3,57.5,28830.0,48.0936,48.2026,48.0349,48.2026,28830.0
2017-07-31 11:50:00,57.48,57.59,57.41,57.59,28268.0,48.1858,48.278,48.1272,48.278,28268.0
2017-07-31 12:00:00,57.55,57.56,57.44,57.52,28820.0,48.2445,48.2529,48.1523,48.2194,28820.0
2017-07-31 12:10:00,57.52,57.53,57.41,57.41,20799.0,48.2194,48.2277,48.1272,48.1272,20799.0
2017-07-31 12:20:00,57.41,57.46,57.38,57.4,18021.0,48.1272,48.1691,48.102,48.1188,18021.0
2017-07-31 12:30:00,57.41,57.46,57.4,57.43,27270.0,48.1272,48.1691,48.1188,48.1439,27270.0
2017-07-31 12:40:00,57.43,57.5,57.42,57.43,25200.0,48.1439,48.2026,48.1355,48.1439,25200.0
2017-07-31 12:50:00,57.44,57.56,57.44,57.54,33791.0,48.1523,48.2529,48.1523,48.2361,33791.0
2017-07-31 13:00:00,57.55,57.58,57.46,57.5,30177.0,48.2445,48.2697,48.1691,48.2026,30177.0
2017-07-31 13:10:00,57.5,57.62,57.45,57.61,21823.0,48.2026,48.3032,48.1607,48.2948,21823.0
2017-07-31 13:20:00,57.6,57.7,57.6,57.7,40122.0,48.2864,48.3703,48.2864,48.3703,40122.0
2017-07-31 13:30:00,57.71,57.84,57.7,57.77,42385.0,48.3786,48.4876,48.3703,48.4289,42385.0
2017-07-31 13:40:00,57.77,57.83,57.7,57.82,37718.0,48.4289,48.4792,48.3703,48.4709,37718.0
2017-07-31 13:50:00,57.83,57.86,57.62,57.64,29563.0,48.4792,48.5044,48.3032,48.32,29563.0
2017-07-31 14:00:00,57.62,57.8,57.62,57.71,37746.0,48.3032,48.4541,48.3032,48.3786,37746.0
2017-07-31 14:10:00,57.7,57.7,57.59,57.7,31825.0,48.3703,48.3703,48.278,48.3703,31825.0
2017-07-31 14:20:00,57.7,57.75,57.64,57.74,32797.0,48.3703,48.4122,48.32,48.4038,32797.0
2017-07-31 14:30:00,57.75,57.79,57.54,57.54,52532.0,48.4122,48.4457,48.2361,48.2361,52532.0
2017-07-31 14:40:00,57.56,57.63,57.49,57.51,43672.0,48.2529,48.3116,48.1942,48.211,43672.0
2017-07-31 14:50:00,57.52,57.54,57.44,57.51,47422.0,48.2194,48.2361,48.1523,48.211,47422.0
2017-07-31 15:00:00,57.52,57.62,57.51,57.56,41159.0,48.2194,48.3032,48.211,48.2529,41159.0
2017-07-31 15:10:00,57.57,57.58,57.49,57.51,55452.0,48.2613,48.2697,48.1942,48.211,55452.0
2017-07-31 15:20:00,57.51,57.63,57.48,57.61,65604.0,48.211,48.3116,48.1858,48.2948,65604.0
2017-07-31 15:30:00,57.61,57.64,57.54,57.63,54568.0,48.2948,48.32,48.2361,48.3116,54568.0
2017-07-31 15:40:00,57.63,57.72,57.57,57.71,90522.0,48.3116,48.387,48.2613,48.3786,90522.0
2017-07-31 15:50:00,57.71,57.73,57.66,57.68,341261.0,48.3786,48.3954,48.3367,48.3535,341261.0
2017-08-01 09:30:00,57.87,57.95,57.67,57.81,79360.0,48.5128,48.5798,48.3451,48.4625,79360.0
2017-08-01 09:40:00,57.81,57.95,57.56,57.57,55620.0,48.4625,48.5798,48.2529,48.2613,55620.0
2017-08-01 09:50:00,57.55,57.61,57.27,57.34,48893.0,48.2445,48.2948,48.0098,48.0685,48893.0
2017-08-01 10:00:00,57.41,57.55,57.37,57.5,23918.0,48.1272,48.2445,48.0936,48.2026,23918.0
2017-08-01 10:10:00,57.48,57.48,57.25,57.27,36971.0,48.1858,48.1858,47.993,48.0098,36971.0
2017-08-01 10:20:00,57.27,57.27,57.1,57.25,65486.0,48.0098,48.0098,47.8673,47.993,65486.0
2017-08-01 10:30:00,57.25,57.32,57.14,57.14,27076.0,47.993,48.0517,47.9008,47.9008,27076.0
2017-08-01 10:40:00,57.14,57.19,57.06,57.18,52789.0,47.9008,47.9427,47.8337,47.9343,52789.0
2017-08-01 10:50:00,57.18,57.35,57.15,57.19,32279.0,47.9343,48.0769,47.9092,47.9427,32279.0
2017-08-01 11:00:00,57.22,57.28,57.11,57.22,43408.0,47.9679,48.0182,47.8757,47.9679,43408.0
2017-08-01 11:10:00,57.22,57.24,57.13,57.18,18704.0,47.9679,47.9846,47.8924,47.9343,18704.0
2017-08-01 11:20:00,57.17,57.18,56.87,56.9,69091.0,47.926,47.9343,47.6745,47.6996,69091.0
2017-08-01 11:30:00,56.9,57.01,56.76,56.9,49444.0,47.6996,47.7918,47.5823,47.6996,49444.0
2017-08-01 11:40:00,56.93,57.1,56.86,57.0,33736.0,47.7248,47.8673,47.6661,47.7834,33736.0
2017-08-01 11:50:00,57.0,57.24,57.0,57.21,22496.0,47.7834,47.9846,47.7834,47.9595,22496.0
2017-08-01 12:00:00,57.22,57.22,57.06,57.13,13253.0,47.9679,47.9679,47.8337,47.8924,13253.0
2017-08-01 12:10:00,57.12,57.2,57.07,57.14,16119.0,47.884,47.9511,47.8421,47.9008,16119.0
2017-08-01 12:20:00,57.14,57.21,57.1,57.11,21671.0,47.9008,47.9595,47.8673,47.8757,21671.0
2017-08-01 12:30:00,57.14,57.17,57.12,57.14,14561.0,47.9008,47.926,47.884,47.9008,14561.0
2017-08-01 12:40:00,57.14,57.15,57.08,57.1,33028.0,47.9008,47.9092,47.8505,47.8673,33028.0
2017-08-01 12:50:00,57.11,57.14,57.08,57.1,19526.0,47.8757,47.9008,47.8505,47.8673,19526.0
2017-08-01 13:00:00,57.09,57.25,57.08,57.25,30986.0,47.8589,47.993,47.8505,47.993,30986.0
2017-08-01 13:10:00,57.27,57.37,57.24,57.33,19337.0,48.0098,48.0936,47.9846,48.0601,19337.0
2017-08-01 13:20:00,57.32,57.33,57.2,57.25,19788.0,48.0517,48.0601,47.9511,47.993,19788.0
2017-08-01 13:30:00,57.25,57.3,57.24,57.28,16017.0,47.993,48.0349,47.9846,48.0182,16017.0
2017-08-01 13:40:00,57.29,57.34,57.24,57.31,34155.0,48.0266,48.0685,47.9846,48.0433,34155.0
2017-08-01 13:50:00,57.31,57.32,57.26,57.31,16325.0,48.0433,48.0517,48.0014,48.0433,16325.0
2017-08-01 14:00:00,57.31,57.34,57.2,57.23,24137.0,48.0433,48.0685,47.9511,47.9763,24137.0
2017-08-01 14:10:00,57.23,57.27,57.21,57.24,14289.0,47.9763,48.0098,47.9595,47.9846,14289.0
2017-08-01 14:20:00,57.24,57.3,57.21,57.24,21436.0,47.9846,48.0349,47.9595,47.9846,21436.0
2017-08-01 14:30:00,57.25,57.3,57.24,57.25,19284.0,47.993,48.0349,47.9846,47.993,19284.0
2017-08-01 14:40:00,57.25,57.3,57.24,57.28,16231.0,47.993,48.0349,47.9846,48.0182,16231.0
2017-08-01 14:50:00,57.29,57.37,57.28,57.28,22611.0,48.0266,48.0936,48.0182,48.0182,22611.0
2017-08-01 15:00:00,57.29,57.31,57.23,57.27,22090.0,48.0266,48.0433,47.9763,48.0098,22090.0
2017-08-01 15:10:00,57.27,57.37,57.24,57.32,32237.0,48.0098,48.0936,47.9846,48.0517,32237.0
2017-08-01 15:20:00,57.34,57.36,57.31,57.33,24210.0,48.0685,48.0852,48.0433,48.0601,24210.0
2017-08-01 15:30:00,57.33,57.33,57.24,57.26,45828.0,48.0601,48.0601,47.9846,48.0014,45828.0
2017-08-01 15:40:00,57.26,57.38,57.25,57.25,66781.0,48.0014,48.102,47.993,47.993,66781.0
2017-08-01 15:50:00,57.25,57.27,57.11,57.13,197645.0,47.993,48.0098,47.8757,47.8924,197645.0
2017-08-02 09:30:00,56.87,56.87,56.0,56.64,206249.0,47.6745,47.6745,46.9451,47.4817,206249.0
2017-08-02 09:40:00,56.62,56.73,56.52,56.69,61742.0,47.4649,47.5571,47.3811,47.5236,61742.0
2017-08-02 09:50:00,56.69,57.01,56.67,56.68,46813.0,47.5236,47.7918,47.5068,47.5152,46813.0
2017-08-02 10:00:00,56.7,56.94,56.7,56.75,41695.0,47.532,47.7331,47.532,47.5739,41695.0
2017-08-02 10:10:00,56.74,56.79,56.45,56.49,55590.0,47.5655,47.6074,47.3224,47.3559,55590.0
2017-08-02 10:20:00,56.47,56.59,56.27,56.38,53541.0,47.3391,47.4397,47.1715,47.2637,53541.0
2017-08-02 10:30:00,56.39,56.64,56.23,56.57,55066.0,47.2721,47.4817,47.138,47.423,55066.0
2017-08-02 10:40:00,56.56,56.56,56.19,56.38,36824.0,47.4146,47.4146,47.1044,47.2637,36824.0
2017-08-02 10:50:00,56.36,56.57,56.36,56.45,23782.0,47.2469,47.423,47.2469,47.3224,23782.0
2017-08-02 11:00:00,56.45,56.63,56.44,56.56,45744.0,47.3224,47.4733,47.314,47.4146,45744.0
2017-08-02 11:10:00,56.58,56.65,56.53,56.54,50143.0,47.4314,47.49,47.3894,47.3978,50143.0
2017-08-02 11:20:00,56.55,56.66,56.55,56.64,37671.0,47.4062,47.4984,47.4062,47.4817,37671.0
2017-08-02 11:30:00,56.65,56.7,56.61,56.65,27761.0,47.49,47.532,47.4565,47.49,27761.0
2017-08-02 11:40:00,56.65,56.69,56.55,56.55,34991.0,47.49,47.5236,47.4062,47.4062,34991.0
2017-08-02 11:50:00,56.56,56.56,56.36,56.45,38674.0,47.4146,47.4146,47.2469,47.3224,38674.0
2017-08-02 12:00:00,56.45,56.63,56.42,56.6,44517.0,47.3224,47.4733,47.2972,47.4481,44517.0
2017-08-02 12:10:00,56.61,56.61,56.49,56.49,20276.0,47.4565,47.4565,47.3559,47.3559,20276.0
2017-08-02 12:20:00,56.49,56.49,56.16,56.27,83599.0,47.3559,47.3559,47.0793,47.1715,83599.0
2017-08-02 12:30:00,56.27,56.38,56.27,56.27,61216.0,47.1715,47.2637,47.1715,47.1715,61216.0
2017-08-02 12:40:00,56.29,56.51,56.28,56.4,95120.0,47.1882,47.3727,47.1799,47.2805,95120.0
2017-08-02 12:50:00,56.4,56.41,56.32,56.41,33441.0,47.2805,47.2888,47.2134,47.2888,33441.0
2017-08-02 13:00:00,56.41,56.57,56.37,56.57,64358.0,47.2888,47.423,47.2553,47.423,64358.0
2017-08-02 13:10:00,56.56,56.61,56.48,56.49,25536.0,47.4146,47.4565,47.3475,47.3559,25536.0
2017-08-02 13:20:00,56.49,56.57,56.46,56.5,23331.0,47.3559,47.423,47.3308,47.3643,23331.0
2017-08-02 13:30:00,56.52,56.65,56.5,56.61,27631.0,47.3811,47.49,47.3643,47.4565,27631.0
2017-08-02 13:40:00,56.61,56.62,56.43,56.43,32335.0,47.4565,47.4649,47.3056,47.3056,32335.0
2017-08-02 13:50:00,56.42,56.5,56.36,56.5,28750.0,47.2972,47.3643,47.2469,47.3643,28750.0
2017-08-02 14:00:00,56.5,56.53,56.44,56.47,38401.0,47.3643,47.3894,47.314,47.3391,38401.0
2017-08-02 14:10:00,56.48,56.61,56.45,56.61,33096.0,47.3475,47.4565,47.3224,47.4565,33096.0
2017-08-02 14:20:00,56.61,56.63,56.51,56.58,27447.0,47.4565,47.4733,47.3727,47.4314,27447.0
2017-08-02 14:30:00,56.58,56.7,56.55,56.66,31324.0,47.4314,47.532,47.4062,47.4984,31324.0
2017-08-02 14:40:00,56.66,56.76,56.66,56.68,29872.0,47.4984,47.5823,47.4984,47.5152,29872.0
2017-08-02 14:50:00,56.68,56.81,56.68,56.78,26384.0,47.5152,47.6242,47.5152,47.599,26384.0
2017-08-02 15:00:00,56.78,56.83,56.74,56.78,35507.0,47.599,47.6409,47.5655,47.599,35507.0
2017-08-02 15:10:00,56.78,56.83,56.71,56.75,38786.0,47.599,47.6409,47.5403,47.5739,38786.0
2017-08-02 15:20:00,56.75,56.8,56.73,56.75,73769.0,47.5739,47.6158,47.5571,47.5739,73769.0
2017-08-02 15:30:00,56.76,56.8,56.71,56.78,56190.0,47.5823,47.6158,47.5403,47.599,56190.0
2017-08-02 15:40:00,56.78,56.86,56.75,56.84,100150.0,47.599,47.6661,47.5739,47.6493,100150.0
2017-08-02 15:50:00,56.83,56.88,56.79,56.87,187569.0,47.6409,47.6828,47.6074,47.6745,187569.0
2017-08-03 09:30:00,56.77,56.86,56.65,56.73,21830.0,47.5906,47.6661,47.49,47.5571,21830.0
2017-08-03 09:40:00,56.74,56.99,56.73,56.99,19890.0,47.5655,47.7751,47.5571,47.7751,19890.0
2017-08-03 09:50:00,56.98,57.21,56.94,57.21,22141.0,47.7667,47.9595,47.7331,47.9595,22141.0
2017-08-03 10:00:00,57.16,57.29,57.12,57.29,33098.0,47.9176,48.0266,47.884,48.0266,33098.0
2017-08-03 10:10:00,57.3,57.3,57.13,57.26,24405.0,48.0349,48.0349,47.8924,48.0014,24405.0
2017-08-03 10:20:00,57.27,57.3,57.07,57.12,35745.0,48.0098,48.0349,47.8421,47.884,35745.0
2017-08-03 10:30:00,57.13,57.16,57.04,57.12,24593.0,47.8924,47.9176,47.817,47.884,24593.0
2017-08-03 10:40:00,57.11,57.3,57.07,57.29,32392.0,47.8757,48.0349,47.8421,48.0266,32392.0
2017-08-03 10:50:00,57.29,57.3,57.21,57.27,27428.0,48.0266,48.0349,47.9595,48.0098,27428.0
2017-08-03 11:00:00,57.25,57.35,57.12,57.23,27566.0,47.993,48.0769,47.884,47.9763,27566.0
2017-08-03 11:10:00,57.23,57.28,57.12,57.15,19165.0,47.9763,48.0182,47.884,47.9092,19165.0
2017-08-03 11:20:00,57.16,57.3,57.09,57.27,29188.0,47.9176,48.0349,47.8589,48.0098,29188.0
2017-08-03 11:30:00,57.28,57.35,57.21,57.26,21324.0,48.0182,48.0769,47.9595,48.0014,21324.0
2017-08-03 11:40:00,57.26,57.28,57.2,57.23,18710.0,48.0014,48.0182,47.9511,47.9763,18710.0
2017-08-03 11:50:00,57.22,57.36,57.22,57.27,47130.0,47.9679,48.0852,47.9679,48.0098,47130.0
2017-08-03 12:00:00,57.27,57.3,57.2,57.3,21235.0,48.0098,48.0349,47.9511,48.0349,21235.0
2017-08-03 12:10:00,57.29,57.32,57.23,57.29,26299.0,48.0266,48.0517,47.9763,48.0266,26299.0
2017-08-03 12:20:00,57.29,57.32,57.25,57.27,21630.0,48.0266,48.0517,47.993,48.0098,21630.0
2017-08-03 12:30:00,57.27,57.36,57.26,57.32,33282.0,48.0098,48.0852,48.0014,48.0517,33282.0
2017-08-03 12:40:00,57.32,57.32,57.23,57.28,19882.0,48.0517,48.0517,47.9763,48.0182,19882.0
2017-08-03 12:50:00,57.27,57.36,57.26,57.29,20654.0,48.0098,48.0852,48.0014,48.0266,20654.0
2017-08-03 13:00:00,57.29,57.35,57.25,57.32,25282.0,48.0266,48.0769,47.993,48.0517,25282.0
2017-08-03 13:10:00,57.3,57.3,57.22,57.29,13486.0,48.0349,48.0349,47.9679,48.0266,13486.0
2017-08-03 13:20:00,57.28,57.31,57.27,57.28,15357.0,48.0182,48.0433,48.0098,48.0182,15357.0
2017-08-03 13:30:00,57.26,57.36,57.24,57.34,13484.0,48.0014,48.0852,47.9846,48.0685,13484.0
2017-08-03 13:40:00,57.35,57.37,57.28,57.34,16274.0,48.0769,48.0936,48.0182,48.0685,16274.0
2017-08-03 13:50:00,57.35,57.42,57.32,57.33,18401.0,48.0769,48.1355,48.0517,48.0601,18401.0
2017-08-03 14:00:00,57.32,57.32,57.24,57.27,15878.0,48.0517,48.0517,47.9846,48.0098,15878.0
2017-08-03 14:10:00,57.27,57.3,57.25,57.28,15193.0,48.0098,48.0349,47.993,48.0182,15193.0
2017-08-03 14:20:00,57.28,57.3,57.2,57.21,26047.0,48.0182,48.0349,47.9511,47.9595,26047.0
2017-08-03 14:30:00,57.2,57.24,57.1,57.1,18633.0,47.9511,47.9846,47.8673,47.8673,18633.0
2017-08-03 14:40:00,57.1,57.19,57.08,57.19,24969.0,47.8673,47.9427,47.8505,47.9427,24969.0
2017-08-03 14:50:00,57.19,57.19,57.14,57.15,13283.0,47.9427,47.9427,47.9008,47.9092,13283.0
2017-08-03 15:00:00,57.15,57.19,57.1,57.11,29914.0,47.9092,47.9427,47.8673,47.8757,29914.0
2017-08-03 15:10:00,57.11,57.18,57.08,57.17,20752.0,47.8757,47.9343,47.8505,47.926,20752.0
2017-08-03 15:20:00,57.17,57.2,57.13,57.13,43599.0,47.926,47.9511,47.8924,47.8924,43599.0
2017-08-03 15:30:00,57.14,57.14,56.94,57.01,59197.0,47.9008,47.9008,47.7331,47.7918,59197.0
2017-08-03 15:40:00,57.0,57.09,56.97,57.09,52519.0,47.7834,47.8589,47.7583,47.8589,52519.0
2017-08-03 15:50:00,57.09,57.13,57.07,57.11,87684.0,47.8589,47.8924,47.8421,47.8757,87684.0
2017-08-04 09:30:00,57.46,57.54,57.13,57.28,21474.0,48.1691,48.2361,47.8924,48.0182,21474.0
2017-08-04 09:40:00,57.33,57.38,57.07,57.19,16187.0,48.0601,48.102,47.8421,47.9427,16187.0
2017-08-04 09:50:00,57.17,57.22,56.95,56.95,26653.0,47.926,47.9679,47.7415,47.7415,26653.0
2017-08-04 10:00:00,56.95,57.18,56.93,57.02,64086.0,47.7415,47.9343,47.7248,47.8002,64086.0
2017-08-04 10:10:00,57.01,57.04,56.9,57.02,14314.0,47.7918,47.817,47.6996,47.8002,14314.0
2017-08-04 10:20:00,57.01,57.06,56.93,57.02,12926.0,47.7918,47.8337,47.7248,47.8002,12926.0
2017-08-04 10:30:00,56.99,57.17,56.98,57.01,20453.0,47.7751,47.926,47.7667,47.7918,20453.0
2017-08-04 10:40:00,57.02,57.24,57.01,57.21,12144.0,47.8002,47.9846,47.7918,47.9595,12144.0
2017-08-04 10:50:00,57.23,57.27,57.12,57.27,19275.0,47.9763,48.0098,47.884,48.0098,19275.0
2017-08-04 11:00:00,57.25,57.29,57.09,57.14,23830.0,47.993,48.0266,47.8589,47.9008,23830.0
2017-08-04 11:10:00,57.16,57.22,57.09,57.21,15940.0,47.9176,47.9679,47.8589,47.9595,15940.0
2017-08-04 11:20:00,57.21,57.21,57.08,57.13,23539.0,47.9595,47.9595,47.8505,47.8924,23539.0
2017-08-04 11:30:00,57.11,57.28,57.05,57.28,13099.0,47.8757,48.0182,47.8254,48.0182,13099.0
2017-08-04 11:40:00,57.28,57.47,57.24,57.46,60254.0,48.0182,48.1774,47.9846,48.1691,60254.0
2017-08-04 11:50:00,57.47,57.48,57.2,57.28,23661.0,48.1774,48.1858,47.9511,48.0182,23661.0
2017-08-04 12:00:00,57.28,57.31,57.18,57.2,21517.0,48.0182,48.0433,47.9343,47.9511,21517.0
2017-08-04 12:10:00,57.22,57.25,57.11,57.2,31822.0,47.9679,47.993,47.8757,47.9511,31822.0
2017-08-04 12:20:00,57.18,57.39,57.15,57.34,49879.0,47.9343,48.1104,47.9092,48.0685,49879.0
2017-08-04 12:30:00,57.33,57.34,57.23,57.25,24504.0,48.0601,48.0685,47.9763,47.993,24504.0
2017-08-04 12:40:00,57.25,57.34,57.24,57.34,13723.0,47.993,48.0685,47.9846,48.0685,13723.0
2017-08-04 12:50:00,57.31,57.37,57.25,57.26,15232.0,48.0433,48.0936,47.993,48.0014,15232.0
2017-08-04 13:00:00,57.24,57.32,57.24,57.28,9845.0,47.9846,48.0517,47.9846,48.0182,9845.0
2017-08-04 13:10:00,57.28,57.32,57.26,57.31,11967.0,48.0182,48.0517,48.0014,48.0433,11967.0
2017-08-04 13:20:00,57.29,57.33,57.25,57.27,12025.0,48.0266,48.0601,47.993,48.0098,12025.0
2017-08-04 13:30:00,57.25,57.3,57.25,57.28,21830.0,47.993,48.0349,47.993,48.0182,21830.0
2017-08-04 13:40:00,57.29,57.32,57.2,57.29,51715.0,48.0266,48.0517,47.9511,48.0266,51715.0
2017-08-04 13:50:00,57.28,57.4,57.26,57.4,15226.0,48.0182,48.1188,48.0014,48.1188,15226.0
2017-08-04 14:00:00,57.37,57.39,57.27,57.27,11640.0,48.0936,48.1104,48.0098,48.0098,11640.0
2017-08-04 14:10:00,57.28,57.34,57.27,57.34,19903.0,48.0182,48.0685,48.0098,48.0685,19903.0
2017-08-04 14:20:00,57.33,57.4,57.31,57.38,14423.0,48.0601,48.1188,48.0433,48.102,14423.0
2017-08-04 14:30:00,57.36,57.39,57.32,57.37,18146.0,48.0852,48.1104,48.0517,48.0936,18146.0
2017-08-04 14:40:00,57.36,57.4,57.3,57.34,13671.0,48.0852,48.1188,48.0349,48.0685,13671.0
2017-08-04 14:50:00,57.35,57.48,57.32,57.43,15063.0,48.0769,48.1858,48.0517,48.1439,15063.0
2017-08-04 15:00:00,57.43,57.45,57.39,57.41,22137.0,48.1439,48.1607,48.1104,48.1272,22137.0
2017-08-04 15:10:00,57.41,57.42,57.33,57.34,20703.0,48.1272,48.1355,48.0601,48.0685,20703.0
2017-08-04 15:20:00,57.33,57.39,57.33,57.35,19638.0,48.0601,48.1104,48.0601,48.0769,19638.0
2017-08-04 15:30:00,57.36,57.47,57.35,57.47,22586.0,48.0852,48.1774,48.0769,48.1774,22586.0
2017-08-04 15:40:00,57.47,57.48,57.42,57.42,46149.0,48.1774,48.1858,48.1355,48.1355,46149.0
2017-08-04 15:50:00,57.42,57.48,57.41,57.45,107072.0,48.1355,48.1858,48.1272,48.1607,107072.0
2017-08-07 09:30:00,57.96,58.13,57.37,57.47,113234.0,48.5882,48.7307,48.0936,48.1774,113234.0
2017-08-07 09:40:00,57.4,57.64,57.39,57.51,41073.0,48.1188,48.32,48.1104,48.211,41073.0
2017-08-07 09:50:00,57.49,57.69,57.48,57.62,20408.0,48.1942,48.3619,48.1858,48.3032,20408.0
2017-08-07 10:00:00,57.6,57.69,57.58,57.59,46791.0,48.2864,48.3619,48.2697,48.278,46791.0
2017-08-07 10:10:00,57.61,57.65,57.51,57.64,27997.0,48.2948,48.3283,48.211,48.32,27997.0
2017-08-07 10:20:00,57.65,57.65,57.52,57.56,42610.0,48.3283,48.3283,48.2194,48.2529,42610.0
2017-08-07 10:30:00,57.56,57.57,57.45,57.52,34817.0,48.2529,48.2613,48.1607,48.2194,34817.0
2017-08-07 10:40:00,57.53,57.65,57.5,57.59,17094.0,48.2277,48.3283,48.2026,48.278,17094.0
2017-08-07 10:50:00,57.57,57.68,57.56,57.65,29064.0,48.2613,48.3535,48.2529,48.3283,29064.0
2017-08-07 11:00:00,57.67,57.7,57.58,57.61,24360.0,48.3451,48.3703,48.2697,48.2948,24360.0
2017-08-07 11:10:00,57.59,57.69,57.56,57.67,24257.0,48.278,48.3619,48.2529,48.3451,24257.0
2017-08-07 11:20:00,57.68,57.69,57.59,57.6,14800.0,48.3535,48.3619,48.278,48.2864,14800.0
2017-08-07 11:30:00,57.61,57.8,57.61,57.8,23135.0,48.2948,48.4541,48.2948,48.4541,23135.0
2017-08-07 11:40:00,57.81,57.83,57.68,57.69,31345.0,48.4625,48.4792,48.3535,48.3619,31345.0
2017-08-07 11:50:00,57.68,57.74,57.65,57.66,16899.0,48.3535,48.4038,48.3283,48.3367,16899.0
2017-08-07 12:00:00,57.66,57.72,57.62,57.69,23473.0,48.3367,48.387,48.3032,48.3619,23473.0
2017-08-07 12:10:00,57.69,57.76,57.64,57.73,17374.0,48.3619,48.4206,48.32,48.3954,17374.0
2017-08-07 12:20:00,57.72,57.8,57.7,57.75,15465.0,48.387,48.4541,48.3703,48.4122,15465.0
2017-08-07 12:30:00,57.77,57.86,57.77,57.79,21855.0,48.4289,48.5044,48.4289,48.4457,21855.0
2017-08-07 12:40:00,57.79,57.86,57.79,57.84,43271.0,48.4457,48.5044,48.4457,48.4876,43271.0
2017-08-07 12:50:00,57.84,57.96,57.84,57.94,37737.0,48.4876,48.5882,48.4876,48.5715,37737.0
2017-08-07 13:00:00,57.94,57.94,57.73,57.74,48133.0,48.5715,48.5715,48.3954,48.4038,48133.0
2017-08-07 13:10:00,57.73,57.74,57.64,57.66,26446.0,48.3954,48.4038,48.32,48.3367,26446.0
2017-08-07 13:20:00,57.66,57.71,57.61,57.62,22791.0,48.3367,48.3786,48.2948,48.3032,22791.0
2017-08-07 13:30:00,57.64,57.72,57.6,57.72,21517.0,48.32,48.387,48.2864,48.387,21517.0
2017-08-07 13:40:00,57.71,57.75,57.68,57.72,28360.0,48.3786,48.4122,48.3535,48.387,28360.0
2017-08-07 13:50:00,57.74,57.74,57.64,57.67,26655.0,48.4038,48.4038,48.32,48.3451,26655.0
2017-08-07 14:00:00,57.67,57.73,57.65,57.7,22478.0,48.3451,48.3954,48.3283,48.3703,22478.0
2017-08-07 14:10:00,57.69,57.73,57.66,57.66,13810.0,48.3619,48.3954,48.3367,48.3367,13810.0
2017-08-07 14:20:00,57.67,57.7,57.65,57.67,11902.0,48.3451,48.3703,48.3283,48.3451,11902.0
2017-08-07 14:30:00,57.68,57.73,57.67,57.68,11969.0,48.3535,48.3954,48.3451,48.3535,11969.0
2017-08-07 14:40:00,57.68,57.73,57.66,57.69,11363.0,48.3535,48.3954,48.3367,48.3619,11363.0
2017-08-07 14:50:00,57.69,57.71,57.67,57.69,18126.0,48.3619,48.3786,48.3451,48.3619,18126.0
2017-08-07 15:00:00,57.68,57.7,57.65,57.68,24682.0,48.3535,48.3703,48.3283,48.3535,24682.0
2017-08-07 15:10:00,57.67,57.74,57.66,57.7,19236.0,48.3451,48.4038,48.3367,48.3703,19236.0
2017-08-07 15:20:00,57.69,57.7,57.65,57.7,39351.0,48.3619,48.3703,48.3283,48.3703,39351.0
2017-08-07 15:30:00,57.69,57.73,57.64,57.66,61836.0,48.3619,48.3954,48.32,48.3367,61836.0
2017-08-07 15:40:00,57.65,57.76,57.65,57.7,74934.0,48.3283,48.4206,48.3283,48.3703,74934.0
2017-08-07 15:50:00,57.7,58.0,57.68,57.86,402912.0,48.3703,48.6218,48.3535,48.5044,402912.0
2017-08-08 09:30:00,57.75,57.75,57.1,57.1,65185.0,48.4122,48.4122,47.8673,47.8673,65185.0
2017-08-08 09:40:00,57.12,57.19,56.86,56.97,55924.0,47.884,47.9427,47.6661,47.7583,55924.0
2017-08-08 09:50:00,56.97,57.18,56.96,57.15,26390.0,47.7583,47.9343,47.7499,47.9092,26390.0
2017-08-08 10:00:00,57.17,57.37,57.16,57.35,29551.0,47.926,48.0936,47.9176,48.0769,29551.0
2017-08-08 10:10:00,57.32,57.42,57.22,57.4,32642.0,48.0517,48.1355,47.9679,48.1188,32642.0
2017-08-08 10:20:00,57.36,57.36,57.16,57.18,45300.0,48.0852,48.0852,47.9176,47.9343,45300.0
2017-08-08 10:30:00,57.2,57.24,57.12,57.15,89571.0,47.9511,47.9846,47.884,47.9092,89571.0
2017-08-08 10:40:00,57.16,57.45,57.12,57.4,62257.0,47.9176,48.1607,47.884,48.1188,62257.0
2017-08-08 10:50:00,57.39,57.77,57.38,57.73,39330.0,48.1104,48.4289,48.102,48.3954,39330.0
2017-08-08 11:00:00,57.73,57.87,57.7,57.81,28178.0,48.3954,48.5128,48.3703,48.4625,28178.0
2017-08-08 11:10:00,57.78,57.91,57.74,57.88,21103.0,48.4373,48.5463,48.4038,48.5212,21103.0
2017-08-08 11:20:00,57.89,57.89,57.74,57.74,18015.0,48.5295,48.5295,48.4038,48.4038,18015.0
2017-08-08 11:30:00,57.77,58.03,57.71,58.0,47778.0,48.4289,48.6469,48.3786,48.6218,47778.0
2017-08-08 11:40:00,58.0,58.05,57.97,58.0,26324.0,48.6218,48.6637,48.5966,48.6218,26324.0
2017-08-08 11:50:00,58.0,58.06,57.91,58.05,30552.0,48.6218,48.6721,48.5463,48.6637,30552.0
2017-08-08 12:00:00,58.05,58.06,58.01,58.05,18602.0,48.6637,48.6721,48.6301,48.6637,18602.0
2017-08-08 12:10:00,58.05,58.07,57.95,57.99,18790.0,48.6637,48.6804,48.5798,48.6134,18790.0
2017-08-08 12:20:00,57.99,58.0,57.94,57.95,15178.0,48.6134,48.6218,48.5715,48.5798,15178.0
2017-08-08 12:30:00,57.94,58.01,57.83,57.89,18729.0,48.5715,48.6301,48.4792,48.5295,18729.0
2017-08-08 12:40:00,57.86,57.95,57.81,57.85,13224.0,48.5044,48.5798,48.4625,48.496,13224.0
2017-08-08 12:50:00,57.84,57.9,57.79,57.83,17484.0,48.4876,48.5379,48.4457,48.4792,17484.0
2017-08-08 13:00:00,57.85,57.97,57.83,57.95,47689.0,48.496,48.5966,48.4792,48.5798,47689.0
2017-08-08 13:10:00,57.95,58.01,57.91,57.93,24403.0,48.5798,48.6301,48.5463,48.5631,24403.0
2017-08-08 13:20:00,57.94,57.98,57.77,57.77,47147.0,48.5715,48.605,48.4289,48.4289,47147.0
2017-08-08 13:30:00,57.78,57.87,57.71,57.83,16478.0,48.4373,48.5128,48.3786,48.4792,16478.0
2017-08-08 13:40:00,57.84,57.89,57.76,57.77,22708.0,48.4876,48.5295,48.4206,48.4289,22708.0
2017-08-08 13:50:00,57.77,57.92,57.77,57.87,25805.0,48.4289,48.5547,48.4289,48.5128,25805.0
2017-08-08 14:00:00,57.86,57.86,57.72,57.78,34862.0,48.5044,48.5044,48.387,48.4373,34862.0
2017-08-08 14:10:00,57.79,57.79,57.72,57.73,32720.0,48.4457,48.4457,48.387,48.3954,32720.0
2017-08-08 14:20:00,57.73,57.84,57.71,57.79,40702.0,48.3954,48.4876,48.3786,48.4457,40702.0
2017-08-08 14:30:00,57.8,57.89,57.78,57.82,25209.0,48.4541,48.5295,48.4373,48.4709,25209.0
2017-08-08 14:40:00,57.81,57.89,57.79,57.87,20053.0,48.4625,48.5295,48.4457,48.5128,20053.0
2017-08-08 14:50:00,57.86,57.92,57.78,57.78,29194.0,48.5044,48.5547,48.4373,48.4373,29194.0
2017-08-08 15:00:00,57.8,57.87,57.75,57.77,31657.0,48.4541,48.5128,48.4122,48.4289,31657.0
2017-08-08 15:10:00,57.77,57.78,57.66,57.69,46642.0,48.4289,48.4373,48.3367,48.3619,46642.0
2017-08-08 15:20:00,57.69,57.7,57.52,57.59,50164.0,48.3619,48.3703,48.2194,48.278,50164.0
2017-08-08 15:30:00,57.59,57.6,57.44,57.54,58884.0,48.278,48.2864,48.1523,48.2361,58884.0
2017-08-08 15:40:00,57.54,57.63,57.52,57.54,66631.0,48.2361,48.3116,48.2194,48.2361,66631.0
2017-08-08 15:50:00,57.53,57.58,57.49,57.56,108312.0,48.2277,48.2697,48.1942,48.2529,108312.0
2017-08-09 09:30:00,57.41,57.48,57.18,57.31,43151.0,48.1272,48.1858,47.9343,48.0433,43151.0
2017-08-09 09:40:00,57.27,57.31,57.08,57.11,65067.0,48.0098,48.0433,47.8505,47.8757,65067.0
2017-08-09 09:50:00,57.15,57.19,57.01,57.16,49646.0,47.9092,47.9427,47.7918,47.9176,49646.0
2017-08-09 10:00:00,57.14,57.14,56.75,56.84,71439.0,47.9008,47.9008,47.5739,47.6493,71439.0
2017-08-09 10:10:00,56.84,56.99,56.82,56.93,48405.0,47.6493,47.7751,47.6326,47.7248,48405.0
2017-08-09 10:20:00,56.92,57.0,56.83,56.97,63504.0,47.7164,47.7834,47.6409,47.7583,63504.0
2017-08-09 10:30:00,56.95,57.05,56.91,56.98,37263.0,47.7415,47.8254,47.708,47.7667,37263.0
2017-08-09 10:40:00,56.97,56.97,56.78,56.79,29127.0,47.7583,47.7583,47.599,47.6074,29127.0
2017-08-09 10:50:00,56.78,56.94,56.77,56.77,49332.0,47.599,47.7331,47.5906,47.5906,49332.0
2017-08-09 11:00:00,56.78,57.12,56.74,57.02,51632.0,47.599,47.884,47.5655,47.8002,51632.0
2017-08-09 11:10:00,57.05,57.07,56.87,56.87,19430.0,47.8254,47.8421,47.6745,47.6745,19430.0
2017-08-09 11:20:00,56.88,57.0,56.81,56.88,53733.0,47.6828,47.7834,47.6242,47.6828,53733.0
2017-08-09 11:30:00,56.86,57.0,56.83,56.94,22148.0,47.6661,47.7834,47.6409,47.7331,22148.0
2017-08-09 11:40:00,56.97,57.01,56.85,56.9,24414.0,47.7583,47.7918,47.6577,47.6996,24414.0
2017-08-09 11:50:00,56.9,56.99,56.85,56.98,16950.0,47.6996,47.7751,47.6577,47.7667,16950.0
2017-08-09 12:00:00,56.94,57.03,56.88,56.88,38963.0,47.7331,47.8086,47.6828,47.6828,38963.0
2017-08-09 12:10:00,56.87,56.91,56.82,56.86,23461.0,47.6745,47.708,47.6326,47.6661,23461.0
2017-08-09 12:20:00,56.87,57.07,56.86,56.99,34347.0,47.6745,47.8421,47.6661,47.7751,34347.0
2017-08-09 12:30:00,56.99,57.0,56.92,56.93,37044.0,47.7751,47.7834,47.7164,47.7248,37044.0
2017-08-09 12:40:00,56.94,57.0,56.91,56.94,36954.0,47.7331,47.7834,47.708,47.7331,36954.0
2017-08-09 12:50:00,56.96,57.04,56.93,57.0,59442.0,47.7499,47.817,47.7248,47.7834,59442.0
2017-08-09 13:00:00,56.98,57.07,56.98,57.02,21340.0,47.7667,47.8421,47.7667,47.8002,21340.0
2017-08-09 13:10:00,57.03,57.04,56.93,57.0,20094.0,47.8086,47.817,47.7248,47.7834,20094.0
2017-08-09 13:20:00,57.0,57.16,56.95,57.16,21385.0,47.7834,47.9176,47.7415,47.9176,21385.0
2017-08-09 13:30:00,57.16,57.26,57.15,57.22,26908.0,47.9176,48.0014,47.9092,47.9679,26908.0
2017-08-09 13:40:00,57.24,57.24,57.17,57.22,16075.0,47.9846,47.9846,47.926,47.9679,16075.0
2017-08-09 13:50:00,57.21,57.23,57.13,57.21,18925.0,47.9595,47.9763,47.8924,47.9595,18925.0
2017-08-09 14:00:00,57.21,57.24,57.1,57.13,17667.0,47.9595,47.9846,47.8673,47.8924,17667.0
2017-08-09 14:10:00,57.12,57.12,57.0,57.05,25769.0,47.884,47.884,47.7834,47.8254,25769.0
2017-08-09 14:20:00,57.04,57.1,57.01,57.05,21375.0,47.817,47.8673,47.7918,47.8254,21375.0
2017-08-09 14:30:00,57.03,57.06,56.99,57.01,43057.0,47.8086,47.8337,47.7751,47.7918,43057.0
2017-08-09 14:40:00,57.01,57.06,56.99,57.05,29728.0,47.7918,47.8337,47.7751,47.8254,29728.0
2017-08-09 14:50:00,57.03,57.06,57.01,57.04,11650.0,47.8086,47.8337,47.7918,47.817,11650.0
2017-08-09 15:00:00,57.04,57.08,57.0,57.04,26307.0,47.817,47.8505,47.7834,47.817,26307.0
2017-08-09 15:10:00,57.03,57.15,56.99,57.11,71763.0,47.8086,47.9092,47.7751,47.8757,71763.0
2017-08-09 15:20:00,57.11,57.15,57.08,57.14,40816.0,47.8757,47.9092,47.8505,47.9008,40816.0
2017-08-09 15:30:00,57.13,57.15,57.08,57.09,48745.0,47.8924,47.9092,47.8505,47.8589,48745.0
2017-08-09 15:40:00,57.09,57.14,57.07,57.11,56844.0,47.8589,47.9008,47.8421,47.8757,56844.0
2017-08-09 15:50:00,57.11,57.16,57.08,57.14,129126.0,47.8757,47.9176,47.8505,47.9008,129126.0
2017-08-10 09:30:00,56.51,56.93,56.3,56.85,79197.0,47.3727,47.7248,47.1966,47.6577,79197.0
2017-08-10 09:40:00,56.9,57.18,56.84,57.16,28163.0,47.6996,47.9343,47.6493,47.9176,28163.0
2017-08-10 09:50:00,57.16,57.29,57.01,57.05,33458.0,47.9176,48.0266,47.7918,47.8254,33458.0
2017-08-10 10:00:00,57.05,57.05,56.64,56.83,57774.0,47.8254,47.8254,47.4817,47.6409,57774.0
2017-08-10 10:10:00,56.8,57.03,56.79,57.02,42489.0,47.6158,47.8086,47.6074,47.8002,42489.0
2017-08-10 10:20:00,57.04,57.18,56.94,57.06,71777.0,47.817,47.9343,47.7331,47.8337,71777.0
2017-08-10 10:30:00,57.08,57.12,56.99,57.11,42680.0,47.8505,47.884,47.7751,47.8757,42680.0
2017-08-10 10:40:00,57.12,57.24,57.06,57.21,66483.0,47.884,47.9846,47.8337,47.9595,66483.0
2017-08-10 10:50:00,57.22,57.25,57.11,57.19,19006.0,47.9679,47.993,47.8757,47.9427,19006.0
2017-08-10 11:00:00,57.16,57.21,57.14,57.18,19885.0,47.9176,47.9595,47.9008,47.9343,19885.0
2017-08-10 11:10:00,57.18,57.22,57.1,57.15,39488.0,47.9343,47.9679,47.8673,47.9092,39488.0
2017-08-10 11:20:00,57.17,57.21,57.12,57.2,35090.0,47.926,47.9595,47.884,47.9511,35090.0
2017-08-10 11:30:00,57.18,57.19,57.02,57.05,16162.0,47.9343,47.9427,47.8002,47.8254,16162.0
2017-08-10 11:40:00,57.04,57.05,56.92,57.03,20689.0,47.817,47.8254,47.7164,47.8086,20689.0
2017-08-10 11:50:00,57.01,57.04,56.95,57.03,14741.0,47.7918,47.817,47.7415,47.8086,14741.0
2017-08-10 12:00:00,57.01,57.02,56.87,56.91,19700.0,47.7918,47.8002,47.6745,47.708,19700.0
2017-08-10 12:10:00,56.9,57.08,56.89,56.99,10724.0,47.6996,47.8505,47.6912,47.7751,10724.0
2017-08-10 12:20:00,57.0,57.0,56.8,56.81,9724.0,47.7834,47.7834,47.6158,47.6242,9724.0
2017-08-10 12:30:00,56.8,56.82,56.66,56.67,17513.0,47.6158,47.6326,47.4984,47.5068,17513.0
2017-08-10 12:40:00,56.67,56.79,56.63,56.76,31868.0,47.5068,47.6074,47.4733,47.5823,31868.0
2017-08-10 12:50:00,56.75,56.82,56.71,56.81,21234.0,47.5739,47.6326,47.5403,47.6242,21234.0
2017-08-10 13:00:00,56.8,56.95,56.8,56.86,16878.0,47.6158,47.7415,47.6158,47.6661,16878.0
2017-08-10 13:10:00,56.85,56.88,56.79,56.87,18864.0,47.6577,47.6828,47.6074,47.6745,18864.0
2017-08-10 13:20:00,56.86,56.95,56.84,56.92,9023.0,47.6661,47.7415,47.6493,47.7164,9023.0
2017-08-10 13:30:00,56.94,56.94,56.86,56.92,12780.0,47.7331,47.7331,47.6661,47.7164,12780.0
2017-08-10 13:40:00,56.91,56.91,56.77,56.77,17185.0,47.708,47.708,47.5906,47.5906,17185.0
2017-08-10 13:50:00,56.76,56.84,56.76,56.84,21427.0,47.5823,47.6493,47.5823,47.6493,21427.0
2017-08-10 14:00:00,56.84,56.84,56.76,56.81,20110.0,47.6493,47.6493,47.5823,47.6242,20110.0
2017-08-10 14:10:00,56.81,57.0,56.8,56.95,22020.0,47.6242,47.7834,47.6158,47.7415,22020.0
2017-08-10 14:20:00,56.98,57.06,56.91,56.97,19677.0,47.7667,47.8337,47.708,47.7583,19677.0
2017-08-10 14:30:00,56.97,57.09,56.89,56.89,31520.0,47.7583,47.8589,47.6912,47.6912,31520.0
2017-08-10 14:40:00,56.89,56.98,56.88,56.95,23483.0,47.6912,47.7667,47.6828,47.7415,23483.0
2017-08-10 14:50:00,56.95,56.95,56.83,56.87,23835.0,47.7415,47.7415,47.6409,47.6745,23835.0
2017-08-10 15:00:00,56.89,56.95,56.79,56.86,38592.0,47.6912,47.7415,47.6074,47.6661,38592.0
2017-08-10 15:10:00,56.86,56.89,56.75,56.76,62259.0,47.6661,47.6912,47.5739,47.5823,62259.0
2017-08-10 15:20:00,56.76,56.77,56.65,56.74,94218.0,47.5823,47.5906,47.49,47.5655,94218.0
2017-08-10 15:30:00,56.75,56.76,56.56,56.57,75999.0,47.5739,47.5823,47.4146,47.423,75999.0
2017-08-10 15:40:00,56.57,56.62,56.43,56.45,86884.0,47.423,47.4649,47.3056,47.3224,86884.0
2017-08-10 15:50:00,56.45,56.6,56.45,56.54,158770.0,47.3224,47.4481,47.3224,47.3978,158770.0
2017-08-11 09:30:00,56.22,56.65,56.01,56.23,76190.0,47.1296,47.49,46.9535,47.138,76190.0
2017-08-11 09:40:00,56.15,56.19,55.83,55.94,59521.0,47.0709,47.1044,46.8026,46.8948,59521.0
2017-08-11 09:50:00,55.96,56.01,55.72,55.76,54218.0,46.9116,46.9535,46.7104,46.7439,54218.0
2017-08-11 10:00:00,55.76,56.08,55.66,56.03,70287.0,46.7439,47.0122,46.6601,46.9703,70287.0
2017-08-11 10:10:00,56.05,56.16,55.95,56.0,29815.0,46.9871,47.0793,46.9032,46.9451,29815.0
2017-08-11 10:20:00,56.0,56.05,55.93,55.94,14435.0,46.9451,46.9871,46.8865,46.8948,14435.0
2017-08-11 10:30:00,55.96,55.99,55.9,55.94,21218.0,46.9116,46.9368,46.8613,46.8948,21218.0
2017-08-11 10:40:00,55.95,56.0,55.94,55.97,16277.0,46.9032,46.9451,46.8948,46.92,16277.0
2017-08-11 10:50:00,55.95,56.0,55.89,55.95,21167.0,46.9032,46.9451,46.8529,46.9032,21167.0
2017-08-11 11:00:00,55.93,56.06,55.9,56.05,18006.0,46.8865,46.9954,46.8613,46.9871,18006.0
2017-08-11 11:10:00,56.03,56.13,56.0,56.0,17946.0,46.9703,47.0541,46.9451,46.9451,17946.0
2017-08-11 11:20:00,56.02,56.02,55.83,55.83,36461.0,46.9619,46.9619,46.8026,46.8026,36461.0
2017-08-11 11:30:00,55.86,55.92,55.83,55.88,20905.0,46.8278,46.8781,46.8026,46.8445,20905.0
2017-08-11 11:40:00,55.88,56.01,55.88,55.97,15801.0,46.8445,46.9535,46.8445,46.92,15801.0
2017-08-11 11:50:00,55.96,56.02,55.86,55.87,12931.0,46.9116,46.9619,46.8278,46.8362,12931.0
2017-08-11 12:00:00,55.88,55.94,55.85,55.93,18338.0,46.8445,46.8948,46.8194,46.8865,18338.0
2017-08-11 12:10:00,55.93,56.0,55.93,55.94,12539.0,46.8865,46.9451,46.8865,46.8948,12539.0
2017-08-11 12:20:00,55.97,56.0,55.9,55.92,26784.0,46.92,46.9451,46.8613,46.8781,26784.0
2017-08-11 12:30:00,55.93,55.93,55.83,55.85,16488.0,46.8865,46.8865,46.8026,46.8194,16488.0
2017-08-11 12:40:00,55.85,55.9,55.75,55.75,28299.0,46.8194,46.8613,46.7356,46.7356,28299.0
2017-08-11 12:50:00,55.77,55.79,55.58,55.59,117705.0,46.7523,46.7691,46.5931,46.6014,117705.0
2017-08-11 13:00:00,55.58,55.77,55.51,55.72,95748.0,46.5931,46.7523,46.5344,46.7104,95748.0
2017-08-11 13:10:00,55.73,55.74,55.62,55.67,35637.0,46.7188,46.7272,46.6266,46.6685,35637.0
2017-08-11 13:20:00,55.68,55.73,55.57,55.66,27333.0,46.6769,46.7188,46.5847,46.6601,27333.0
2017-08-11 13:30:00,55.67,55.7,55.53,55.57,44147.0,46.6685,46.6936,46.5511,46.5847,44147.0
2017-08-11 13:40:00,55.56,55.59,55.49,55.56,32476.0,46.5763,46.6014,46.5176,46.5763,32476.0
2017-08-11 13:50:00,55.56,55.66,55.52,55.53,25919.0,46.5763,46.6601,46.5428,46.5511,25919.0
2017-08-11 14:00:00,55.52,55.6,55.51,55.54,33604.0,46.5428,46.6098,46.5344,46.5595,33604.0
2017-08-11 14:10:00,55.53,55.67,55.53,55.55,41525.0,46.5511,46.6685,46.5511,46.5679,41525.0
2017-08-11 14:20:00,55.55,55.61,55.44,55.48,42063.0,46.5679,46.6182,46.4757,46.5092,42063.0
2017-08-11 14:30:00,55.48,55.49,55.41,55.45,45110.0,46.5092,46.5176,46.4505,46.4841,45110.0
2017-08-11 14:40:00,55.44,55.59,55.41,55.42,34468.0,46.4757,46.6014,46.4505,46.4589,34468.0
2017-08-11 14:50:00,55.42,55.56,55.42,55.51,24523.0,46.4589,46.5763,46.4589,46.5344,24523.0
2017-08-11 15:00:00,55.51,55.59,55.51,55.58,20381.0,46.5344,46.6014,46.5344,46.5931,20381.0
2017-08-11 15:10:00,55.57,55.58,55.38,55.39,109664.0,46.5847,46.5931,46.4254,46.4338,109664.0
2017-08-11 15:20:00,55.37,55.45,55.3,55.45,59495.0,46.417,46.4841,46.3583,46.4841,59495.0
2017-08-11 15:30:00,55.45,55.52,55.39,55.52,126468.0,46.4841,46.5428,46.4338,46.5428,126468.0
2017-08-11 15:40:00,55.52,55.57,55.48,55.49,80475.0,46.5428,46.5847,46.5092,46.5176,80475.0
2017-08-11 15:50:00,55.48,55.51,55.34,55.37,156501.0,46.5092,46.5344,46.3919,46.417,156501.0
2017-08-14 09:30:00,55.61,55.84,55.46,55.65,63461.0,46.6182,46.811,46.4925,46.6517,63461.0
2017-08-14 09:40:00,55.68,56.0,55.67,56.0,69779.0,46.6769,46.9451,46.6685,46.9451,69779.0
2017-08-14 09:50:00,55.95,55.98,55.76,55.81,63065.0,46.9032,46.9284,46.7439,46.7859,63065.0
2017-08-14 10:00:00,55.82,55.83,55.63,55.72,67495.0,46.7942,46.8026,46.635,46.7104,67495.0
2017-08-14 10:10:00,55.7,55.8,55.64,55.64,32563.0,46.6936,46.7775,46.6433,46.6433,32563.0
2017-08-14 10:20:00,55.65,55.7,55.51,55.53,41244.0,46.6517,46.6936,46.5344,46.5511,41244.0
2017-08-14 10:30:00,55.53,55.71,55.48,55.71,58462.0,46.5511,46.702,46.5092,46.702,58462.0
2017-08-14 10:40:00,55.71,55.82,55.68,55.8,45091.0,46.702,46.7942,46.6769,46.7775,45091.0
2017-08-14 10:50:00,55.81,55.84,55.7,55.7,29266.0,46.7859,46.811,46.6936,46.6936,29266.0
2017-08-14 11:00:00,55.7,55.74,55.68,55.69,40233.0,46.6936,46.7272,46.6769,46.6853,40233.0
2017-08-14 11:10:00,55.68,55.7,55.52,55.53,47641.0,46.6769,46.6936,46.5428,46.5511,47641.0
2017-08-14 11:20:00,55.53,55.56,55.49,55.55,50268.0,46.5511,46.5763,46.5176,46.5679,50268.0
2017-08-14 11:30:00,55.56,55.58,55.5,55.51,47869.0,46.5763,46.5931,46.526,46.5344,47869.0
2017-08-14 11:40:00,55.51,55.63,55.49,55.61,59367.0,46.5344,46.635,46.5176,46.6182,59367.0
2017-08-14 11:50:00,55.61,55.62,55.53,55.53,56466.0,46.6182,46.6266,46.5511,46.5511,56466.0
2017-08-14 12:00:00,55.54,55.63,55.49,55.6,64653.0,46.5595,46.635,46.5176,46.6098,64653.0
2017-08-14 12:10:00,55.63,55.66,55.5,55.52,29598.0,46.635,46.6601,46.526,46.5428,29598.0
2017-08-14 12:20:00,55.53,55.59,55.51,55.51,31103.0,46.5511,46.6014,46.5344,46.5344,31103.0
2017-08-14 12:30:00,55.52,55.59,55.5,55.54,33244.0,46.5428,46.6014,46.526,46.5595,33244.0
2017-08-14 12:40:00,55.54,55.56,55.45,55.53,32244.0,46.5595,46.5763,46.4841,46.5511,32244.0
2017-08-14 12:50:00,55.53,55.54,55.48,55.5,16535.0,46.5511,46.5595,46.5092,46.526,16535.0
2017-08-14 13:00:00,55.5,55.52,55.47,55.52,21348.0,46.526,46.5428,46.5008,46.5428,21348.0
2017-08-14 13:10:00,55.52,55.52,55.44,55.45,28531.0,46.5428,46.5428,46.4757,46.4841,28531.0
2017-08-14 13:20:00,55.45,55.46,55.41,55.42,14900.0,46.4841,46.4925,46.4505,46.4589,14900.0
2017-08-14 13:30:00,55.42,55.46,55.4,55.4,26225.0,46.4589,46.4925,46.4422,46.4422,26225.0
2017-08-14 13:40:00,55.39,55.41,55.37,55.39,16896.0,46.4338,46.4505,46.417,46.4338,16896.0
2017-08-14 13:50:00,55.41,55.54,55.4,55.54,25465.0,46.4505,46.5595,46.4422,46.5595,25465.0
2017-08-14 14:00:00,55.55,55.79,55.55,55.78,48363.0,46.5679,46.7691,46.5679,46.7607,48363.0
2017-08-14 14:10:00,55.75,55.81,55.72,55.79,46810.0,46.7356,46.7859,46.7104,46.7691,46810.0
2017-08-14 14:20:00,55.8,55.9,55.73,55.75,47426.0,46.7775,46.8613,46.7188,46.7356,47426.0
2017-08-14 14:30:00,55.75,55.78,55.73,55.77,40721.0,46.7356,46.7607,46.7188,46.7523,40721.0
2017-08-14 14:40:00,55.79,55.8,55.72,55.72,31994.0,46.7691,46.7775,46.7104,46.7104,31994.0
2017-08-14 14:50:00,55.73,55.76,55.67,55.72,29794.0,46.7188,46.7439,46.6685,46.7104,29794.0
2017-08-14 15:00:00,55.72,55.75,55.68,55.73,34773.0,46.7104,46.7356,46.6769,46.7188,34773.0
2017-08-14 15:10:00,55.74,55.78,55.68,55.73,29393.0,46.7272,46.7607,46.6769,46.7188,29393.0
2017-08-14 15:20:00,55.73,55.81,55.72,55.76,61001.0,46.7188,46.7859,46.7104,46.7439,61001.0
2017-08-14 15:30:00,55.76,55.76,55.68,55.69,52177.0,46.7439,46.7439,46.6769,46.6853,52177.0
2017-08-14 15:40:00,55.68,55.69,55.29,55.66,231950.0,46.6769,46.6853,46.3499,46.6601,231950.0
2017-08-14 15:50:00,55.66,55.76,55.64,55.72,153291.0,46.6601,46.7439,46.6433,46.7104,153291.0
2017-08-15 09:30:00,55.81,56.18,55.62,56.17,49310.0,46.7859,47.096,46.6266,47.0877,49310.0
2017-08-15 09:40:00,56.18,56.23,56.02,56.12,33493.0,47.096,47.138,46.9619,47.0457,33493.0
2017-08-15 09:50:00,56.1,56.15,56.0,56.1,29375.0,47.029,47.0709,46.9451,47.029,29375.0
2017-08-15 10:00:00,56.11,56.12,55.78,55.84,27697.0,47.0374,47.0457,46.7607,46.811,27697.0
2017-08-15 10:10:00,55.81,55.95,55.78,55.82,30672.0,46.7859,46.9032,46.7607,46.7942,30672.0
2017-08-15 10:20:00,55.83,55.85,55.67,55.67,22063.0,46.8026,46.8194,46.6685,46.6685,22063.0
2017-08-15 10:30:00,55.65,55.73,55.62,55.72,22362.0,46.6517,46.7188,46.6266,46.7104,22362.0
2017-08-15 10:40:00,55.72,55.76,55.68,55.73,19325.0,46.7104,46.7439,46.6769,46.7188,19325.0
2017-08-15 10:50:00,55.74,55.79,55.7,55.7,28258.0,46.7272,46.7691,46.6936,46.6936,28258.0
2017-08-15 11:00:00,55.71,55.73,55.67,55.7,10438.0,46.702,46.7188,46.6685,46.6936,10438.0
2017-08-15 11:10:00,55.68,55.69,55.61,55.63,15524.0,46.6769,46.6853,46.6182,46.635,15524.0
2017-08-15 11:20:00,55.64,55.7,55.6,55.67,18006.0,46.6433,46.6936,46.6098,46.6685,18006.0
2017-08-15 11:30:00,55.65,55.7,55.62,55.63,12927.0,46.6517,46.6936,46.6266,46.635,12927.0
2017-08-15 11:40:00,55.62,55.66,55.57,55.61,12259.0,46.6266,46.6601,46.5847,46.6182,12259.0
2017-08-15 11:50:00,55.6,55.65,55.56,55.56,9114.0,46.6098,46.6517,46.5763,46.5763,9114.0
2017-08-15 12:00:00,55.56,55.65,55.55,55.63,10607.0,46.5763,46.6517,46.5679,46.635,10607.0
2017-08-15 12:10:00,55.63,55.68,55.6,55.62,9080.0,46.635,46.6769,46.6098,46.6266,9080.0
2017-08-15 12:20:00,55.62,55.63,55.54,55.55,9235.0,46.6266,46.635,46.5595,46.5679,9235.0
2017-08-15 12:30:00,55.55,55.57,55.49,55.52,12776.0,46.5679,46.5847,46.5176,46.5428,12776.0
2017-08-15 12:40:00,55.52,55.52,55.41,55.43,53461.0,46.5428,46.5428,46.4505,46.4673,53461.0
2017-08-15 12:50:00,55.44,55.66,55.44,55.5,89094.0,46.4757,46.6601,46.4757,46.526,89094.0
2017-08-15 13:00:00,55.49,55.49,55.39,55.46,14854.0,46.5176,46.5176,46.4338,46.4925,14854.0
2017-08-15 13:10:00,55.47,55.56,55.47,55.56,7681.0,46.5008,46.5763,46.5008,46.5763,7681.0
2017-08-15 13:20:00,55.56,55.56,55.4,55.44,32104.0,46.5763,46.5763,46.4422,46.4757,32104.0
2017-08-15 13:30:00,55.43,55.49,55.43,55.46,12285.0,46.4673,46.5176,46.4673,46.4925,12285.0
2017-08-15 13:40:00,55.46,55.49,55.4,55.49,13420.0,46.4925,46.5176,46.4422,46.5176,13420.0
2017-08-15 13:50:00,55.49,55.5,55.39,55.4,26070.0,46.5176,46.526,46.4338,46.4422,26070.0
2017-08-15 14:00:00,55.39,55.48,55.38,55.45,13809.0,46.4338,46.5092,46.4254,46.4841,13809.0
2017-08-15 14:10:00,55.44,55.46,55.38,55.42,15850.0,46.4757,46.4925,46.4254,46.4589,15850.0
2017-08-15 14:20:00,55.44,55.47,55.39,55.46,20291.0,46.4757,46.5008,46.4338,46.4925,20291.0
2017-08-15 14:30:00,55.47,55.49,55.42,55.42,12437.0,46.5008,46.5176,46.4589,46.4589,12437.0
2017-08-15 14:40:00,55.42,55.47,55.41,55.46,16743.0,46.4589,46.5008,46.4505,46.4925,16743.0
2017-08-15 14:50:00,55.46,55.5,55.44,55.46,17723.0,46.4925,46.526,46.4757,46.4925,17723.0
2017-08-15 15:00:00,55.45,55.5,55.44,55.46,23311.0,46.4841,46.526,46.4757,46.4925,23311.0
2017-08-15 15:10:00,55.47,55.5,55.43,55.46,18787.0,46.5008,46.526,46.4673,46.4925,18787.0
2017-08-15 15:20:00,55.47,55.58,55.47,55.56,29886.0,46.5008,46.5931,46.5008,46.5763,29886.0
2017-08-15 15:30:00,55.56,55.6,55.52,55.54,36383.0,46.5763,46.6098,46.5428,46.5595,36383.0
2017-08-15 15:40:00,55.53,55.63,55.53,55.58,58449.0,46.5511,46.635,46.5511,46.5931,58449.0
2017-08-15 15:50:00,55.58,55.63,55.55,55.57,142154.0,46.5931,46.635,46.5679,46.5847,142154.0
2017-08-16 09:30:00,55.91,56.16,55.83,56.05,130750.0,46.8697,47.0793,46.8026,46.9871,130750.0
2017-08-16 09:40:00,56.07,56.57,56.07,56.54,62846.0,47.0038,47.423,47.0038,47.3978,62846.0
2017-08-16 09:50:00,56.54,56.54,56.28,56.36,56123.0,47.3978,47.3978,47.1799,47.2469,56123.0
2017-08-16 10:00:00,56.31,56.45,56.2,56.37,47017.0,47.205,47.3224,47.1128,47.2553,47017.0
2017-08-16 10:10:00,56.38,56.43,56.32,56.38,45027.0,47.2637,47.3056,47.2134,47.2637,45027.0
2017-08-16 10:20:00,56.37,56.63,56.36,56.55,46590.0,47.2553,47.4733,47.2469,47.4062,46590.0
2017-08-16 10:30:00,56.55,56.59,56.34,56.38,54440.0,47.4062,47.4397,47.2302,47.2637,54440.0
2017-08-16 10:40:00,56.38,56.53,56.38,56.42,19882.0,47.2637,47.3894,47.2637,47.2972,19882.0
2017-08-16 10:50:00,56.43,56.63,56.35,56.56,40237.0,47.3056,47.4733,47.2385,47.4146,40237.0
2017-08-16 11:00:00,56.55,56.64,56.53,56.6,33919.0,47.4062,47.4817,47.3894,47.4481,33919.0
2017-08-16 11:10:00,56.57,56.64,56.49,56.51,40042.0,47.423,47.4817,47.3559,47.3727,40042.0
2017-08-16 11:20:00,56.52,56.53,56.38,56.43,30170.0,47.3811,47.3894,47.2637,47.3056,30170.0
2017-08-16 11:30:00,56.45,56.57,56.45,56.5,20270.0,47.3224,47.423,47.3224,47.3643,20270.0
2017-08-16 11:40:00,56.51,56.66,56.5,56.61,31930.0,47.3727,47.4984,47.3643,47.4565,31930.0
2017-08-16 11:50:00,56.62,56.64,56.56,56.57,19177.0,47.4649,47.4817,47.4146,47.423,19177.0
2017-08-16 12:00:00,56.56,56.63,56.51,56.56,40067.0,47.4146,47.4733,47.3727,47.4146,40067.0
2017-08-16 12:10:00,56.56,56.67,56.55,56.64,72647.0,47.4146,47.5068,47.4062,47.4817,72647.0
2017-08-16 12:20:00,56.65,56.67,56.59,56.61,35987.0,47.49,47.5068,47.4397,47.4565,35987.0
2017-08-16 12:30:00,56.6,56.69,56.59,56.67,22200.0,47.4481,47.5236,47.4397,47.5068,22200.0
2017-08-16 12:40:00,56.66,56.8,56.65,56.71,34154.0,47.4984,47.6158,47.49,47.5403,34154.0
2017-08-16 12:50:00,56.7,56.86,56.7,56.82,107636.0,47.532,47.6661,47.532,47.6326,107636.0
2017-08-16 13:00:00,56.81,56.85,56.71,56.79,48535.0,47.6242,47.6577,47.5403,47.6074,48535.0
2017-08-16 13:10:00,56.8,56.83,56.54,56.57,62710.0,47.6158,47.6409,47.3978,47.423,62710.0
2017-08-16 13:20:00,56.55,56.56,56.39,56.43,52025.0,47.4062,47.4146,47.2721,47.3056,52025.0
2017-08-16 13:30:00,56.42,56.5,56.31,56.45,32120.0,47.2972,47.3643,47.205,47.3224,32120.0
2017-08-16 13:40:00,56.45,56.49,56.3,56.47,37762.0,47.3224,47.3559,47.1966,47.3391,37762.0
2017-08-16 13:50:00,56.47,56.48,56.36,56.48,20779.0,47.3391,47.3475,47.2469,47.3475,20779.0
2017-08-16 14:00:00,56.45,56.52,56.42,56.48,35174.0,47.3224,47.3811,47.2972,47.3475,35174.0
2017-08-16 14:10:00,56.51,56.54,56.45,56.48,33289.0,47.3727,47.3978,47.3224,47.3475,33289.0
2017-08-16 14:20:00,56.46,56.47,56.34,56.44,50277.0,47.3308,47.3391,47.2302,47.314,50277.0
2017-08-16 14:30:00,56.42,56.55,56.39,56.51,30006.0,47.2972,47.4062,47.2721,47.3727,30006.0
2017-08-16 14:40:00,56.5,56.59,56.48,56.59,29614.0,47.3643,47.4397,47.3475,47.4397,29614.0
2017-08-16 14:50:00,56.59,56.64,56.52,56.55,38844.0,47.4397,47.4817,47.3811,47.4062,38844.0
2017-08-16 15:00:00,56.56,56.64,56.52,56.52,51284.0,47.4146,47.4817,47.3811,47.3811,51284.0
2017-08-16 15:10:00,56.52,56.54,56.43,56.52,35961.0,47.3811,47.3978,47.3056,47.3811,35961.0
2017-08-16 15:20:00,56.53,56.64,56.53,56.55,41359.0,47.3894,47.4817,47.3894,47.4062,41359.0
2017-08-16 15:30:00,56.55,56.73,56.54,56.67,108578.0,47.4062,47.5571,47.3978,47.5068,108578.0
2017-08-16 15:40:00,56.66,56.69,56.58,56.68,91850.0,47.4984,47.5236,47.4314,47.5152,91850.0
2017-08-16 15:50:00,56.68,56.75,56.66,56.72,213294.0,47.5152,47.5739,47.4984,47.5487,213294.0
2017-08-17 09:30:00,56.0,56.06,55.01,55.09,157069.0,46.9451,46.9954,46.1152,46.1823,157069.0
2017-08-17 09:40:00,55.12,55.48,55.02,55.44,98448.0,46.2074,46.5092,46.1236,46.4757,98448.0
2017-08-17 09:50:00,55.44,55.46,55.12,55.33,61181.0,46.4757,46.4925,46.2074,46.3835,61181.0
2017-08-17 10:00:00,55.27,55.46,55.15,55.3,45272.0,46.3332,46.4925,46.2326,46.3583,45272.0
2017-08-17 10:10:00,55.31,55.36,55.04,55.07,83945.0,46.3667,46.4086,46.1404,46.1655,83945.0
2017-08-17 10:20:00,55.07,55.09,54.8,54.87,83610.0,46.1655,46.1823,45.9392,45.9979,83610.0
2017-08-17 10:30:00,54.89,55.3,54.89,55.23,64844.0,46.0146,46.3583,46.0146,46.2996,64844.0
2017-08-17 10:40:00,55.18,55.22,55.04,55.15,40014.0,46.2577,46.2913,46.1404,46.2326,40014.0
2017-08-17 10:50:00,55.14,55.34,55.07,55.24,23425.0,46.2242,46.3919,46.1655,46.308,23425.0
2017-08-17 11:00:00,55.25,55.38,55.23,55.32,23239.0,46.3164,46.4254,46.2996,46.3751,23239.0
2017-08-17 11:10:00,55.3,55.34,55.21,55.22,21262.0,46.3583,46.3919,46.2829,46.2913,21262.0
2017-08-17 11:20:00,55.23,55.35,55.19,55.31,25071.0,46.2996,46.4002,46.2661,46.3667,25071.0
2017-08-17 11:30:00,55.31,55.47,55.3,55.38,44089.0,46.3667,46.5008,46.3583,46.4254,44089.0
2017-08-17 11:40:00,55.38,55.47,55.34,55.35,33832.0,46.4254,46.5008,46.3919,46.4002,33832.0
2017-08-17 11:50:00,55.36,55.4,55.17,55.19,37211.0,46.4086,46.4422,46.2493,46.2661,37211.0
2017-08-17 12:00:00,55.19,55.25,55.14,55.15,17211.0,46.2661,46.3164,46.2242,46.2326,17211.0
2017-08-17 12:10:00,55.11,55.16,55.0,55.05,22679.0,46.199,46.241,46.1068,46.1487,22679.0
2017-08-17 12:20:00,55.06,55.08,54.88,54.9,30093.0,46.1571,46.1739,46.0062,46.023,30093.0
2017-08-17 12:30:00,54.93,54.95,54.81,54.86,29639.0,46.0482,46.0649,45.9476,45.9895,29639.0
2017-08-17 12:40:00,54.86,54.86,54.78,54.84,23829.0,45.9895,45.9895,45.9224,45.9727,23829.0
2017-08-17 12:50:00,54.84,54.84,54.71,54.74,29815.0,45.9727,45.9727,45.8637,45.8889,29815.0
2017-08-17 13:00:00,54.74,54.79,54.67,54.77,23377.0,45.8889,45.9308,45.8302,45.914,23377.0
2017-08-17 13:10:00,54.76,54.76,54.62,54.73,31672.0,45.9056,45.9056,45.7883,45.8805,31672.0
2017-08-17 13:20:00,54.74,54.83,54.7,54.8,26282.0,45.8889,45.9643,45.8553,45.9392,26282.0
2017-08-17 13:30:00,54.81,54.88,54.79,54.8,23080.0,45.9476,46.0062,45.9308,45.9392,23080.0
2017-08-17 13:40:00,54.8,54.85,54.73,54.84,29333.0,45.9392,45.9811,45.8805,45.9727,29333.0
2017-08-17 13:50:00,54.84,54.89,54.77,54.85,28680.0,45.9727,46.0146,45.914,45.9811,28680.0
2017-08-17 14:00:00,54.86,54.88,54.77,54.78,24441.0,45.9895,46.0062,45.914,45.9224,24441.0
2017-08-17 14:10:00,54.77,54.88,54.74,54.81,60804.0,45.914,46.0062,45.8889,45.9476,60804.0
2017-08-17 14:20:00,54.81,54.85,54.74,54.82,70681.0,45.9476,45.9811,45.8889,45.9559,70681.0
2017-08-17 14:30:00,54.82,54.83,54.76,54.77,31627.0,45.9559,45.9643,45.9056,45.914,31627.0
2017-08-17 14:40:00,54.76,54.82,54.73,54.8,52445.0,45.9056,45.9559,45.8805,45.9392,52445.0
2017-08-17 14:50:00,54.8,54.82,54.73,54.77,36807.0,45.9392,45.9559,45.8805,45.914,36807.0
2017-08-17 15:00:00,54.78,54.78,54.66,54.75,64623.0,45.9224,45.9224,45.8218,45.8973,64623.0
2017-08-17 15:10:00,54.75,54.76,54.6,54.62,63009.0,45.8973,45.9056,45.7715,45.7883,63009.0
2017-08-17 15:20:00,54.61,54.7,54.58,54.62,63780.0,45.7799,45.8553,45.7547,45.7883,63780.0
2017-08-17 15:30:00,54.62,54.71,54.56,54.57,87299.0,45.7883,45.8637,45.738,45.7464,87299.0
2017-08-17 15:40:00,54.58,54.59,54.47,54.5,162883.0,45.7547,45.7631,45.6625,45.6877,162883.0
2017-08-17 15:50:00,54.51,54.51,54.34,54.37,286128.0,45.6961,45.6961,45.5536,45.5787,286128.0
2017-08-18 09:30:00,54.33,54.49,54.1,54.16,165594.0,45.5452,45.6793,45.3524,45.4027,165594.0
2017-08-18 09:40:00,54.16,54.31,54.06,54.14,36783.0,45.4027,45.5284,45.3188,45.3859,36783.0
2017-08-18 09:50:00,54.19,54.37,54.17,54.3,49278.0,45.4278,45.5787,45.411,45.52,49278.0
2017-08-18 10:00:00,54.3,54.51,54.22,54.26,101785.0,45.52,45.6961,45.453,45.4865,101785.0
2017-08-18 10:10:00,54.24,54.3,54.1,54.3,53033.0,45.4697,45.52,45.3524,45.52,53033.0
2017-08-18 10:20:00,54.32,54.37,54.26,54.36,110118.0,45.5368,45.5787,45.4865,45.5703,110118.0
2017-08-18 10:30:00,54.35,54.35,54.13,54.16,47256.0,45.5619,45.5619,45.3775,45.4027,47256.0
2017-08-18 10:40:00,54.16,54.26,54.07,54.08,117436.0,45.4027,45.4865,45.3272,45.3356,117436.0
2017-08-18 10:50:00,54.09,54.16,54.06,54.06,37092.0,45.344,45.4027,45.3188,45.3188,37092.0
2017-08-18 11:00:00,54.07,54.25,54.07,54.24,25176.0,45.3272,45.4781,45.3272,45.4697,25176.0
2017-08-18 11:10:00,54.27,54.32,54.12,54.27,67421.0,45.4949,45.5368,45.3691,45.4949,67421.0
2017-08-18 11:20:00,54.27,54.44,54.18,54.42,24257.0,45.4949,45.6374,45.4194,45.6206,24257.0
2017-08-18 11:30:00,54.42,54.53,54.35,54.51,14000.0,45.6206,45.7128,45.5619,45.6961,14000.0
2017-08-18 11:40:00,54.52,54.58,54.35,54.39,47841.0,45.7044,45.7547,45.5619,45.5955,47841.0
2017-08-18 11:50:00,54.39,54.56,54.38,54.54,63843.0,45.5955,45.738,45.5871,45.7212,63843.0
2017-08-18 12:00:00,54.55,54.63,54.46,54.48,44743.0,45.7296,45.7967,45.6541,45.6709,44743.0
2017-08-18 12:10:00,54.46,54.5,54.23,54.24,57852.0,45.6541,45.6877,45.4613,45.4697,57852.0
2017-08-18 12:20:00,54.24,54.4,54.21,54.33,37035.0,45.4697,45.6039,45.4446,45.5452,37035.0
2017-08-18 12:30:00,54.33,54.33,54.23,54.31,46968.0,45.5452,45.5452,45.4613,45.5284,46968.0
2017-08-18 12:40:00,54.31,54.44,54.26,54.34,24462.0,45.5284,45.6374,45.4865,45.5536,24462.0
2017-08-18 12:50:00,54.32,54.37,54.23,54.26,15320.0,45.5368,45.5787,45.4613,45.4865,15320.0
2017-08-18 13:00:00,54.26,54.28,54.16,54.18,35308.0,45.4865,45.5033,45.4027,45.4194,35308.0
2017-08-18 13:10:00,54.19,54.28,54.16,54.18,14480.0,45.4278,45.5033,45.4027,45.4194,14480.0
2017-08-18 13:20:00,54.19,54.21,54.13,54.16,21230.0,45.4278,45.4446,45.3775,45.4027,21230.0
2017-08-18 13:30:00,54.17,54.2,54.04,54.05,30285.0,45.411,45.4362,45.3021,45.3104,30285.0
2017-08-18 13:40:00,54.05,54.08,54.02,54.05,35409.0,45.3104,45.3356,45.2853,45.3104,35409.0
2017-08-18 13:50:00,54.05,54.08,54.02,54.04,33282.0,45.3104,45.3356,45.2853,45.3021,33282.0
2017-08-18 14:00:00,54.05,54.17,54.04,54.15,23125.0,45.3104,45.411,45.3021,45.3943,23125.0
2017-08-18 14:10:00,54.16,54.21,54.12,54.18,20611.0,45.4027,45.4446,45.3691,45.4194,20611.0
2017-08-18 14:20:00,54.18,54.24,54.14,54.2,20769.0,45.4194,45.4697,45.3859,45.4362,20769.0
2017-08-18 14:30:00,54.2,54.24,54.16,54.17,20473.0,45.4362,45.4697,45.4027,45.411,20473.0
2017-08-18 14:40:00,54.17,54.18,54.08,54.15,26368.0,45.411,45.4194,45.3356,45.3943,26368.0
2017-08-18 14:50:00,54.16,54.18,54.13,54.13,18076.0,45.4027,45.4194,45.3775,45.3775,18076.0
2017-08-18 15:00:00,54.14,54.23,54.11,54.21,26203.0,45.3859,45.4613,45.3607,45.4446,26203.0
2017-08-18 15:10:00,54.19,54.23,54.15,54.17,22445.0,45.4278,45.4613,45.3943,45.411,22445.0
2017-08-18 15:20:00,54.17,54.21,54.07,54.18,40861.0,45.411,45.4446,45.3272,45.4194,40861.0
2017-08-18 15:30:00,54.18,54.26,54.14,54.21,48926.0,45.4194,45.4865,45.3859,45.4446,48926.0
2017-08-18 15:40:00,54.21,54.26,54.17,54.18,98459.0,45.4446,45.4865,45.411,45.4194,98459.0
2017-08-18 15:50:00,54.17,54.22,54.1,54.11,137793.0,45.411,45.453,45.3524,45.3607,137793.0
2017-08-21 09:30:00,54.29,54.47,54.1,54.28,52627.0,45.5116,45.6625,45.3524,45.5033,52627.0
2017-08-21 09:40:00,54.28,54.3,54.09,54.15,23127.0,45.5033,45.52,45.344,45.3943,23127.0
2017-08-21 09:50:00,54.15,54.18,53.93,53.96,68884.0,45.3943,45.4194,45.2098,45.235,68884.0
2017-08-21 10:00:00,53.96,54.19,53.96,54.09,40495.0,45.235,45.4278,45.235,45.344,40495.0
2017-08-21 10:10:00,54.14,54.17,54.02,54.08,20403.0,45.3859,45.411,45.2853,45.3356,20403.0
2017-08-21 10:20:00,54.08,54.08,53.92,54.04,32708.0,45.3356,45.3356,45.2015,45.3021,32708.0
2017-08-21 10:30:00,54.03,54.15,54.02,54.09,15147.0,45.2937,45.3943,45.2853,45.344,15147.0
2017-08-21 10:40:00,54.06,54.14,54.01,54.11,11052.0,45.3188,45.3859,45.2769,45.3607,11052.0
2017-08-21 10:50:00,54.08,54.15,54.02,54.1,16374.0,45.3356,45.3943,45.2853,45.3524,16374.0
2017-08-21 11:00:00,54.13,54.13,54.0,54.05,34480.0,45.3775,45.3775,45.2685,45.3104,34480.0
2017-08-21 11:10:00,54.03,54.08,54.0,54.07,31740.0,45.2937,45.3356,45.2685,45.3272,31740.0
2017-08-21 11:20:00,54.08,54.08,53.92,53.94,12491.0,45.3356,45.3356,45.2015,45.2182,12491.0
2017-08-21 11:30:00,53.92,54.12,53.92,54.12,14665.0,45.2015,45.3691,45.2015,45.3691,14665.0
2017-08-21 11:40:00,54.12,54.25,54.09,54.22,11916.0,45.3691,45.4781,45.344,45.453,11916.0
2017-08-21 11:50:00,54.21,54.22,54.15,54.17,14240.0,45.4446,45.453,45.3943,45.411,14240.0
2017-08-21 12:00:00,54.15,54.21,54.15,54.19,10296.0,45.3943,45.4446,45.3943,45.4278,10296.0
2017-08-21 12:10:00,54.19,54.2,54.1,54.14,13000.0,45.4278,45.4362,45.3524,45.3859,13000.0
2017-08-21 12:20:00,54.13,54.24,54.12,54.24,23855.0,45.3775,45.4697,45.3691,45.4697,23855.0
2017-08-21 12:30:00,54.24,54.25,54.1,54.11,13561.0,45.4697,45.4781,45.3524,45.3607,13561.0
2017-08-21 12:40:00,54.11,54.14,54.07,54.13,17528.0,45.3607,45.3859,45.3272,45.3775,17528.0
2017-08-21 12:50:00,54.14,54.16,54.06,54.07,9780.0,45.3859,45.4027,45.3188,45.3272,9780.0
2017-08-21 13:00:00,54.06,54.15,54.04,54.15,13078.0,45.3188,45.3943,45.3021,45.3943,13078.0
2017-08-21 13:10:00,54.13,54.14,54.01,54.02,14145.0,45.3775,45.3859,45.2769,45.2853,14145.0
2017-08-21 13:20:00,54.02,54.03,53.99,54.0,8898.0,45.2853,45.2937,45.2601,45.2685,8898.0
2017-08-21 13:30:00,53.99,54.01,53.93,53.96,9394.0,45.2601,45.2769,45.2098,45.235,9394.0
2017-08-21 13:40:00,53.98,54.0,53.92,53.95,12709.0,45.2518,45.2685,45.2015,45.2266,12709.0
2017-08-21 13:50:00,53.92,53.95,53.77,53.8,33336.0,45.2015,45.2266,45.0757,45.1009,33336.0
2017-08-21 14:00:00,53.81,53.82,53.78,53.8,68906.0,45.1092,45.1176,45.0841,45.1009,68906.0
2017-08-21 14:10:00,53.8,53.8,53.68,53.71,34145.0,45.1009,45.1009,45.0003,45.0254,34145.0
2017-08-21 14:20:00,53.71,53.77,53.7,53.72,24308.0,45.0254,45.0757,45.017,45.0338,24308.0
2017-08-21 14:30:00,53.74,53.76,53.66,53.66,39947.0,45.0506,45.0673,44.9835,44.9835,39947.0
2017-08-21 14:40:00,53.67,53.82,53.6,53.76,44729.0,44.9919,45.1176,44.9332,45.0673,44729.0
2017-08-21 14:50:00,53.75,53.78,53.71,53.73,13459.0,45.059,45.0841,45.0254,45.0422,13459.0
2017-08-21 15:00:00,53.73,53.75,53.66,53.67,28229.0,45.0422,45.059,44.9835,44.9919,28229.0
2017-08-21 15:10:00,53.7,53.73,53.66,53.69,27969.0,45.017,45.0422,44.9835,45.0087,27969.0
2017-08-21 15:20:00,53.7,53.79,53.66,53.77,33480.0,45.017,45.0925,44.9835,45.0757,33480.0
2017-08-21 15:30:00,53.78,53.81,53.74,53.8,39796.0,45.0841,45.1092,45.0506,45.1009,39796.0
2017-08-21 15:40:00,53.8,53.81,53.69,53.71,57487.0,45.1009,45.1092,45.0087,45.0254,57487.0
2017-08-21 15:50:00,53.72,53.78,53.69,53.72,84684.0,45.0338,45.0841,45.0087,45.0338,84684.0
2017-08-22 09:30:00,54.09,54.09,53.7,53.86,50059.0,45.344,45.344,45.017,45.1512,50059.0
2017-08-22 09:40:00,53.86,53.96,53.77,53.85,29151.0,45.1512,45.235,45.0757,45.1428,29151.0
2017-08-22 09:50:00,53.87,54.02,53.87,53.92,26699.0,45.1595,45.2853,45.1595,45.2015,26699.0
2017-08-22 10:00:00,53.94,54.13,53.94,54.11,25239.0,45.2182,45.3775,45.2182,45.3607,25239.0
2017-08-22 10:10:00,54.1,54.15,54.05,54.1,16620.0,45.3524,45.3943,45.3104,45.3524,16620.0
2017-08-22 10:20:00,54.12,54.19,53.95,53.95,20931.0,45.3691,45.4278,45.2266,45.2266,20931.0
2017-08-22 10:30:00,53.96,54.06,53.94,54.06,45343.0,45.235,45.3188,45.2182,45.3188,45343.0
2017-08-22 10:40:00,54.05,54.1,54.03,54.08,32556.0,45.3104,45.3524,45.2937,45.3356,32556.0
2017-08-22 10:50:00,54.09,54.25,54.09,54.23,27664.0,45.344,45.4781,45.344,45.4613,27664.0
2017-08-22 11:00:00,54.22,54.23,54.13,54.15,18397.0,45.453,45.4613,45.3775,45.3943,18397.0
2017-08-22 11:10:00,54.16,54.17,54.1,54.14,33617.0,45.4027,45.411,45.3524,45.3859,33617.0
2017-08-22 11:20:00,54.14,54.22,54.13,54.22,21882.0,45.3859,45.453,45.3775,45.453,21882.0
2017-08-22 11:30:00,54.22,54.31,54.21,54.31,32829.0,45.453,45.5284,45.4446,45.5284,32829.0
2017-08-22 11:40:00,54.31,54.42,54.27,54.35,22802.0,45.5284,45.6206,45.4949,45.5619,22802.0
2017-08-22 11:50:00,54.35,54.47,54.34,54.43,30058.0,45.5619,45.6625,45.5536,45.629,30058.0
2017-08-22 12:00:00,54.44,54.53,54.41,54.48,36905.0,45.6374,45.7128,45.6122,45.6709,36905.0
2017-08-22 12:10:00,54.49,54.51,54.45,54.47,15332.0,45.6793,45.6961,45.6458,45.6625,15332.0
2017-08-22 12:20:00,54.47,54.51,54.37,54.44,24157.0,45.6625,45.6961,45.5787,45.6374,24157.0
2017-08-22 12:30:00,54.45,54.49,54.39,54.48,12449.0,45.6458,45.6793,45.5955,45.6709,12449.0
2017-08-22 12:40:00,54.48,54.54,54.42,54.43,19084.0,45.6709,45.7212,45.6206,45.629,19084.0
2017-08-22 12:50:00,54.42,54.48,54.37,54.48,15320.0,45.6206,45.6709,45.5787,45.6709,15320.0
2017-08-22 13:00:00,54.47,54.53,54.45,54.52,18608.0,45.6625,45.7128,45.6458,45.7044,18608.0
2017-08-22 13:10:00,54.51,54.56,54.49,54.52,11768.0,45.6961,45.738,45.6793,45.7044,11768.0
2017-08-22 13:20:00,54.51,54.6,54.51,54.58,14255.0,45.6961,45.7715,45.6961,45.7547,14255.0
2017-08-22 13:30:00,54.58,54.62,54.52,54.56,29096.0,45.7547,45.7883,45.7044,45.738,29096.0
2017-08-22 13:40:00,54.55,54.58,54.49,54.56,12519.0,45.7296,45.7547,45.6793,45.738,12519.0
2017-08-22 13:50:00,54.55,54.6,54.54,54.59,21798.0,45.7296,45.7715,45.7212,45.7631,21798.0
2017-08-22 14:00:00,54.59,54.61,54.54,54.59,25613.0,45.7631,45.7799,45.7212,45.7631,25613.0
2017-08-22 14:10:00,54.6,54.62,54.57,54.61,19751.0,45.7715,45.7883,45.7464,45.7799,19751.0
2017-08-22 14:20:00,54.61,54.65,54.54,54.57,18827.0,45.7799,45.8134,45.7212,45.7464,18827.0
2017-08-22 14:30:00,54.58,54.59,54.51,54.51,19264.0,45.7547,45.7631,45.6961,45.6961,19264.0
2017-08-22 14:40:00,54.52,54.53,54.45,54.5,25798.0,45.7044,45.7128,45.6458,45.6877,25798.0
2017-08-22 14:50:00,54.5,54.55,54.47,54.54,17596.0,45.6877,45.7296,45.6625,45.7212,17596.0
2017-08-22 15:00:00,54.53,54.55,54.49,54.53,16571.0,45.7128,45.7296,45.6793,45.7128,16571.0
2017-08-22 15:10:00,54.52,54.63,54.51,54.63,40514.0,45.7044,45.7967,45.6961,45.7967,40514.0
2017-08-22 15:20:00,54.63,54.67,54.58,54.58,31828.0,45.7967,45.8302,45.7547,45.7547,31828.0
2017-08-22 15:30:00,54.6,54.61,54.56,54.58,62504.0,45.7715,45.7799,45.738,45.7547,62504.0
2017-08-22 15:40:00,54.57,54.65,54.56,54.58,70235.0,45.7464,45.8134,45.738,45.7547,70235.0
2017-08-22 15:50:00,54.58,54.67,54.54,54.65,231489.0,45.7547,45.8302,45.7212,45.8134,231489.0
2017-08-23 09:30:00,54.27,54.6,54.12,54.59,47051.0,45.4949,45.7715,45.3691,45.7631,47051.0
2017-08-23 09:40:00,54.57,54.8,54.57,54.79,18492.0,45.7464,45.9392,45.7464,45.9308,18492.0
2017-08-23 09:50:00,54.79,55.0,54.78,55.0,71827.0,45.9308,46.1068,45.9224,46.1068,71827.0
2017-08-23 10:00:00,55.0,55.05,54.93,55.03,47741.0,46.1068,46.1487,46.0482,46.132,47741.0
2017-08-23 10:10:00,55.04,55.2,54.98,55.04,41166.0,46.1404,46.2745,46.0901,46.1404,41166.0
2017-08-23 10:20:00,55.05,55.12,55.02,55.07,39136.0,46.1487,46.2074,46.1236,46.1655,39136.0
2017-08-23 10:30:00,55.09,55.11,54.95,54.97,33630.0,46.1823,46.199,46.0649,46.0817,33630.0
2017-08-23 10:40:00,54.98,55.13,54.88,55.12,28682.0,46.0901,46.2158,46.0062,46.2074,28682.0
2017-08-23 10:50:00,55.1,55.14,55.05,55.05,22323.0,46.1907,46.2242,46.1487,46.1487,22323.0
2017-08-23 11:00:00,55.05,55.08,54.98,54.98,27235.0,46.1487,46.1739,46.0901,46.0901,27235.0
2017-08-23 11:10:00,54.97,54.97,54.8,54.81,40851.0,46.0817,46.0817,45.9392,45.9476,40851.0
2017-08-23 11:20:00,54.83,54.88,54.73,54.88,65910.0,45.9643,46.0062,45.8805,46.0062,65910.0
2017-08-23 11:30:00,54.87,55.03,54.85,55.03,23018.0,45.9979,46.132,45.9811,46.132,23018.0
2017-08-23 11:40:00,55.01,55.08,54.97,54.97,15068.0,46.1152,46.1739,46.0817,46.0817,15068.0
2017-08-23 11:50:00,54.99,54.99,54.93,54.94,20537.0,46.0985,46.0985,46.0482,46.0565,20537.0
2017-08-23 12:00:00,54.93,55.01,54.92,55.01,28392.0,46.0482,46.1152,46.0398,46.1152,28392.0
2017-08-23 12:10:00,55.01,55.06,55.0,55.04,14449.0,46.1152,46.1571,46.1068,46.1404,14449.0
2017-08-23 12:20:00,55.02,55.05,55.0,55.02,10605.0,46.1236,46.1487,46.1068,46.1236,10605.0
2017-08-23 12:30:00,55.03,55.03,54.95,54.95,12295.0,46.132,46.132,46.0649,46.0649,12295.0
2017-08-23 12:40:00,54.96,54.97,54.9,54.94,13039.0,46.0733,46.0817,46.023,46.0565,13039.0
2017-08-23 12:50:00,54.92,54.95,54.9,54.94,9295.0,46.0398,46.0649,46.023,46.0565,9295.0
2017-08-23 13:00:00,54.95,54.97,54.86,54.86,26001.0,46.0649,46.0817,45.9895,45.9895,26001.0
2017-08-23 13:10:00,54.87,54.99,54.84,54.96,23989.0,45.9979,46.0985,45.9727,46.0733,23989.0
2017-08-23 13:20:00,54.97,55.0,54.92,54.94,7003.0,46.0817,46.1068,46.0398,46.0565,7003.0
2017-08-23 13:30:00,54.97,55.01,54.94,55.0,16710.0,46.0817,46.1152,46.0565,46.1068,16710.0
2017-08-23 13:40:00,55.01,55.01,54.95,54.96,11009.0,46.1152,46.1152,46.0649,46.0733,11009.0
2017-08-23 13:50:00,54.92,54.99,54.92,54.99,7024.0,46.0398,46.0985,46.0398,46.0985,7024.0
2017-08-23 14:00:00,54.99,55.05,54.96,54.98,17043.0,46.0985,46.1487,46.0733,46.0901,17043.0
2017-08-23 14:10:00,54.99,55.11,54.98,55.1,21371.0,46.0985,46.199,46.0901,46.1907,21371.0
2017-08-23 14:20:00,55.11,55.11,55.0,55.02,18774.0,46.199,46.199,46.1068,46.1236,18774.0
2017-08-23 14:30:00,55.02,55.09,55.02,55.07,10124.0,46.1236,46.1823,46.1236,46.1655,10124.0
2017-08-23 14:40:00,55.07,55.08,55.04,55.07,10627.0,46.1655,46.1739,46.1404,46.1655,10627.0
2017-08-23 14:50:00,55.07,55.1,55.01,55.04,12189.0,46.1655,46.1907,46.1152,46.1404,12189.0
2017-08-23 15:00:00,55.04,55.05,54.96,54.96,19195.0,46.1404,46.1487,46.0733,46.0733,19195.0
2017-08-23 15:10:00,54.96,54.97,54.94,54.96,12634.0,46.0733,46.0817,46.0565,46.0733,12634.0
2017-08-23 15:20:00,54.96,55.03,54.91,54.99,27965.0,46.0733,46.132,46.0314,46.0985,27965.0
2017-08-23 15:30:00,54.99,55.03,54.97,55.0,41413.0,46.0985,46.132,46.0817,46.1068,41413.0
2017-08-23 15:40:00,55.0,55.01,54.89,54.91,53654.0,46.1068,46.1152,46.0146,46.0314,53654.0
2017-08-23 15:50:00,54.91,54.96,54.9,54.92,99776.0,46.0314,46.0733,46.023,46.0398,99776.0
2017-08-24 09:30:00,54.97,54.97,54.69,54.74,23126.0,46.0817,46.0817,45.847,45.8889,23126.0
2017-08-24 09:40:00,54.76,54.85,54.71,54.71,17524.0,45.9056,45.9811,45.8637,45.8637,17524.0
2017-08-24 09:50:00,54.68,54.7,54.36,54.41,29703.0,45.8386,45.8553,45.5703,45.6122,29703.0
2017-08-24 10:00:00,54.4,54.73,54.3,54.72,49460.0,45.6039,45.8805,45.52,45.8721,49460.0
2017-08-24 10:10:00,54.71,54.8,54.62,54.71,36441.0,45.8637,45.9392,45.7883,45.8637,36441.0
2017-08-24 10:20:00,54.77,54.89,54.67,54.87,36926.0,45.914,46.0146,45.8302,45.9979,36926.0
2017-08-24 10:30:00,54.89,55.15,54.82,55.07,57911.0,46.0146,46.2326,45.9559,46.1655,57911.0
2017-08-24 10:40:00,55.07,55.19,54.88,54.89,48290.0,46.1655,46.2661,46.0062,46.0146,48290.0
2017-08-24 10:50:00,54.88,55.02,54.82,54.9,17423.0,46.0062,46.1236,45.9559,46.023,17423.0
2017-08-24 11:00:00,54.93,55.0,54.91,54.96,13145.0,46.0482,46.1068,46.0314,46.0733,13145.0
2017-08-24 11:10:00,54.96,54.97,54.81,54.86,24013.0,46.0733,46.0817,45.9476,45.9895,24013.0
2017-08-24 11:20:00,54.85,54.85,54.68,54.76,34234.0,45.9811,45.9811,45.8386,45.9056,34234.0
2017-08-24 11:30:00,54.75,54.79,54.67,54.76,19124.0,45.8973,45.9308,45.8302,45.9056,19124.0
2017-08-24 11:40:00,54.75,54.97,54.75,54.93,11525.0,45.8973,46.0817,45.8973,46.0482,11525.0
2017-08-24 11:50:00,54.93,55.02,54.89,55.01,12385.0,46.0482,46.1236,46.0146,46.1152,12385.0
2017-08-24 12:00:00,55.01,55.03,54.88,54.91,14728.0,46.1152,46.132,46.0062,46.0314,14728.0
2017-08-24 12:10:00,54.91,54.99,54.9,54.96,12013.0,46.0314,46.0985,46.023,46.0733,12013.0
2017-08-24 12:20:00,54.95,54.96,54.88,54.9,6477.0,46.0649,46.0733,46.0062,46.023,6477.0
2017-08-24 12:30:00,54.9,54.91,54.82,54.86,9504.0,46.023,46.0314,45.9559,45.9895,9504.0
2017-08-24 12:40:00,54.86,54.91,54.84,54.87,11540.0,45.9895,46.0314,45.9727,45.9979,11540.0
2017-08-24 12:50:00,54.87,54.88,54.82,54.82,10193.0,45.9979,46.0062,45.9559,45.9559,10193.0
2017-08-24 13:00:00,54.81,54.87,54.81,54.85,8579.0,45.9476,45.9979,45.9476,45.9811,8579.0
2017-08-24 13:10:00,54.86,54.9,54.81,54.88,14806.0,45.9895,46.023,45.9476,46.0062,14806.0
2017-08-24 13:20:00,54.88,54.9,54.81,54.83,12739.0,46.0062,46.023,45.9476,45.9643,12739.0
2017-08-24 13:30:00,54.82,54.86,54.76,54.85,12886.0,45.9559,45.9895,45.9056,45.9811,12886.0
2017-08-24 13:40:00,54.86,54.91,54.84,54.84,11055.0,45.9895,46.0314,45.9727,45.9727,11055.0
2017-08-24 13:50:00,54.84,54.87,54.81,54.82,15264.0,45.9727,45.9979,45.9476,45.9559,15264.0
2017-08-24 14:00:00,54.82,54.87,54.8,54.87,25868.0,45.9559,45.9979,45.9392,45.9979,25868.0
2017-08-24 14:10:00,54.85,54.89,54.81,54.89,18032.0,45.9811,46.0146,45.9476,46.0146,18032.0
2017-08-24 14:20:00,54.88,55.02,54.88,55.02,17545.0,46.0062,46.1236,46.0062,46.1236,17545.0
2017-08-24 14:30:00,55.01,55.03,54.98,54.99,27446.0,46.1152,46.132,46.0901,46.0985,27446.0
2017-08-24 14:40:00,54.99,55.0,54.91,54.93,18716.0,46.0985,46.1068,46.0314,46.0482,18716.0
2017-08-24 14:50:00,54.94,55.02,54.94,55.01,32797.0,46.0565,46.1236,46.0565,46.1152,32797.0
2017-08-24 15:00:00,55.01,55.01,54.92,54.93,29896.0,46.1152,46.1152,46.0398,46.0482,29896.0
2017-08-24 15:10:00,54.94,54.95,54.91,54.93,70241.0,46.0565,46.0649,46.0314,46.0482,70241.0
2017-08-24 15:20:00,54.93,54.95,54.91,54.92,35550.0,46.0482,46.0649,46.0314,46.0398,35550.0
2017-08-24 15:30:00,54.92,54.93,54.64,54.71,65960.0,46.0398,46.0482,45.805,45.8637,65960.0
2017-08-24 15:40:00,54.73,54.73,54.57,54.57,71989.0,45.8805,45.8805,45.7464,45.7464,71989.0
2017-08-24 15:50:00,54.56,54.62,54.55,54.6,133882.0,45.738,45.7883,45.7296,45.7715,133882.0
2017-08-25 09:30:00,54.94,55.0,54.59,54.62,46459.0,46.0565,46.1068,45.7631,45.7883,46459.0
2017-08-25 09:40:00,54.58,54.64,54.3,54.35,53999.0,45.7547,45.805,45.52,45.5619,53999.0
2017-08-25 09:50:00,54.35,54.37,54.1,54.12,63174.0,45.5619,45.5787,45.3524,45.3691,63174.0
2017-08-25 10:00:00,54.12,54.43,54.08,54.43,48509.0,45.3691,45.629,45.3356,45.629,48509.0
2017-08-25 10:10:00,54.45,54.58,54.4,54.51,32964.0,45.6458,45.7547,45.6039,45.6961,32964.0
2017-08-25 10:20:00,54.54,54.54,54.33,54.33,22043.0,45.7212,45.7212,45.5452,45.5452,22043.0
2017-08-25 10:30:00,54.34,54.4,54.2,54.26,37732.0,45.5536,45.6039,45.4362,45.4865,37732.0
2017-08-25 10:40:00,54.26,54.42,54.26,54.36,28868.0,45.4865,45.6206,45.4865,45.5703,28868.0
2017-08-25 10:50:00,54.37,54.39,54.28,54.38,76988.0,45.5787,45.5955,45.5033,45.5871,76988.0
2017-08-25 11:00:00,54.36,54.49,54.3,54.45,31484.0,45.5703,45.6793,45.52,45.6458,31484.0
2017-08-25 11:10:00,54.47,54.49,54.38,54.45,14412.0,45.6625,45.6793,45.5871,45.6458,14412.0
2017-08-25 11:20:00,54.46,54.62,54.45,54.59,27624.0,45.6541,45.7883,45.6458,45.7631,27624.0
2017-08-25 11:30:00,54.59,54.68,54.56,54.66,18508.0,45.7631,45.8386,45.738,45.8218,18508.0
2017-08-25 11:40:00,54.67,54.75,54.62,54.63,26470.0,45.8302,45.8973,45.7883,45.7967,26470.0
2017-08-25 11:50:00,54.62,54.63,54.53,54.62,20214.0,45.7883,45.7967,45.7128,45.7883,20214.0
2017-08-25 12:00:00,54.61,54.64,54.57,54.59,30511.0,45.7799,45.805,45.7464,45.7631,30511.0
2017-08-25 12:10:00,54.59,54.61,54.55,54.57,10785.0,45.7631,45.7799,45.7296,45.7464,10785.0
2017-08-25 12:20:00,54.58,54.61,54.56,54.6,10844.0,45.7547,45.7799,45.738,45.7715,10844.0
2017-08-25 12:30:00,54.58,54.61,54.48,54.52,26989.0,45.7547,45.7799,45.6709,45.7044,26989.0
2017-08-25 12:40:00,54.51,54.68,54.5,54.67,24814.0,45.6961,45.8386,45.6877,45.8302,24814.0
2017-08-25 12:50:00,54.67,54.71,54.61,54.66,20340.0,45.8302,45.8637,45.7799,45.8218,20340.0
2017-08-25 13:00:00,54.68,54.73,54.68,54.73,9179.0,45.8386,45.8805,45.8386,45.8805,9179.0
2017-08-25 13:10:00,54.74,54.78,54.68,54.69,17745.0,45.8889,45.9224,45.8386,45.847,17745.0
2017-08-25 13:20:00,54.68,54.73,54.67,54.69,8508.0,45.8386,45.8805,45.8302,45.847,8508.0
2017-08-25 13:30:00,54.7,54.74,54.68,54.68,44908.0,45.8553,45.8889,45.8386,45.8386,44908.0
2017-08-25 13:40:00,54.69,54.77,54.69,54.75,8912.0,45.847,45.914,45.847,45.8973,8912.0
2017-08-25 13:50:00,54.75,54.79,54.73,54.77,15891.0,45.8973,45.9308,45.8805,45.914,15891.0
2017-08-25 14:00:00,54.79,54.8,54.75,54.76,11955.0,45.9308,45.9392,45.8973,45.9056,11955.0
2017-08-25 14:10:00,54.77,54.84,54.75,54.84,11961.0,45.914,45.9727,45.8973,45.9727,11961.0
2017-08-25 14:20:00,54.85,54.93,54.85,54.88,26456.0,45.9811,46.0482,45.9811,46.0062,26456.0
2017-08-25 14:30:00,54.9,54.96,54.9,54.95,13509.0,46.023,46.0733,46.023,46.0649,13509.0
2017-08-25 14:40:00,54.95,54.95,54.84,54.85,12547.0,46.0649,46.0649,45.9727,45.9811,12547.0
2017-08-25 14:50:00,54.85,54.86,54.83,54.86,8316.0,45.9811,45.9895,45.9643,45.9895,8316.0
2017-08-25 15:00:00,54.86,54.92,54.83,54.9,16527.0,45.9895,46.0398,45.9643,46.023,16527.0
2017-08-25 15:10:00,54.9,54.96,54.87,54.91,17989.0,46.023,46.0733,45.9979,46.0314,17989.0
2017-08-25 15:20:00,54.92,54.93,54.86,54.86,23165.0,46.0398,46.0482,45.9895,45.9895,23165.0
2017-08-25 15:30:00,54.86,54.9,54.83,54.83,35697.0,45.9895,46.023,45.9643,45.9643,35697.0
2017-08-25 15:40:00,54.83,54.87,54.79,54.83,41018.0,45.9643,45.9979,45.9308,45.9643,41018.0
2017-08-25 15:50:00,54.83,54.86,54.7,54.74,104551.0,45.9643,45.9895,45.8553,45.8889,104551.0
2017-08-28 09:30:00,54.91,54.94,54.56,54.57,53080.0,46.0314,46.0565,45.738,45.7464,53080.0
2017-08-28 09:40:00,54.58,54.58,54.28,54.57,81243.0,45.7547,45.7547,45.5033,45.7464,81243.0
2017-08-28 09:50:00,54.57,54.57,54.28,54.32,20899.0,45.7464,45.7464,45.5033,45.5368,20899.0
2017-08-28 10:00:00,54.3,54.35,54.14,54.19,65678.0,45.52,45.5619,45.3859,45.4278,65678.0
2017-08-28 10:10:00,54.19,54.22,54.09,54.21,74629.0,45.4278,45.453,45.344,45.4446,74629.0
2017-08-28 10:20:00,54.24,54.32,54.11,54.11,29960.0,45.4697,45.5368,45.3607,45.3607,29960.0
2017-08-28 10:30:00,54.13,54.24,54.02,54.2,61759.0,45.3775,45.4697,45.2853,45.4362,61759.0
2017-08-28 10:40:00,54.17,54.41,54.14,54.4,49313.0,45.411,45.6122,45.3859,45.6039,49313.0
2017-08-28 10:50:00,54.41,54.55,54.34,54.54,68698.0,45.6122,45.7296,45.5536,45.7212,68698.0
2017-08-28 11:00:00,54.56,54.66,54.42,54.66,57081.0,45.738,45.8218,45.6206,45.8218,57081.0
2017-08-28 11:10:00,54.64,54.69,54.47,54.47,27548.0,45.805,45.847,45.6625,45.6625,27548.0
2017-08-28 11:20:00,54.49,54.59,54.45,54.5,25675.0,45.6793,45.7631,45.6458,45.6877,25675.0
2017-08-28 11:30:00,54.49,54.53,54.41,54.48,20407.0,45.6793,45.7128,45.6122,45.6709,20407.0
2017-08-28 11:40:00,54.47,54.63,54.47,54.59,38457.0,45.6625,45.7967,45.6625,45.7631,38457.0
2017-08-28 11:50:00,54.59,54.6,54.54,54.58,30385.0,45.7631,45.7715,45.7212,45.7547,30385.0
2017-08-28 12:00:00,54.58,54.61,54.53,54.54,30108.0,45.7547,45.7799,45.7128,45.7212,30108.0
2017-08-28 12:10:00,54.55,54.6,54.51,54.53,33109.0,45.7296,45.7715,45.6961,45.7128,33109.0
2017-08-28 12:20:00,54.53,54.54,54.44,54.52,31452.0,45.7128,45.7212,45.6374,45.7044,31452.0
2017-08-28 12:30:00,54.5,54.5,54.42,54.42,7613.0,45.6877,45.6877,45.6206,45.6206,7613.0
2017-08-28 12:40:00,54.43,54.47,54.42,54.46,9378.0,45.629,45.6625,45.6206,45.6541,9378.0
2017-08-28 12:50:00,54.46,54.5,54.45,54.5,23511.0,45.6541,45.6877,45.6458,45.6877,23511.0
2017-08-28 13:00:00,54.5,54.53,54.48,54.5,37335.0,45.6877,45.7128,45.6709,45.6877,37335.0
2017-08-28 13:10:00,54.49,54.51,54.46,54.51,16637.0,45.6793,45.6961,45.6541,45.6961,16637.0
2017-08-28 13:20:00,54.53,54.54,54.48,54.49,41901.0,45.7128,45.7212,45.6709,45.6793,41901.0
2017-08-28 13:30:00,54.5,54.51,54.42,54.45,18368.0,45.6877,45.6961,45.6206,45.6458,18368.0
2017-08-28 13:40:00,54.45,54.48,54.45,54.47,26018.0,45.6458,45.6709,45.6458,45.6625,26018.0
2017-08-28 13:50:00,54.47,54.62,54.44,54.6,37649.0,45.6625,45.7883,45.6374,45.7715,37649.0
2017-08-28 14:00:00,54.6,54.61,54.52,54.6,18685.0,45.7715,45.7799,45.7044,45.7715,18685.0
2017-08-28 14:10:00,54.6,54.68,54.57,54.57,22336.0,45.7715,45.8386,45.7464,45.7464,22336.0
2017-08-28 14:20:00,54.57,54.58,54.53,54.53,18476.0,45.7464,45.7547,45.7128,45.7128,18476.0
2017-08-28 14:30:00,54.53,54.59,54.53,54.53,31555.0,45.7128,45.7631,45.7128,45.7128,31555.0
2017-08-28 14:40:00,54.53,54.61,54.53,54.58,9794.0,45.7128,45.7799,45.7128,45.7547,9794.0
2017-08-28 14:50:00,54.58,54.58,54.53,54.57,26999.0,45.7547,45.7547,45.7128,45.7464,26999.0
2017-08-28 15:00:00,54.57,54.58,54.55,54.57,13138.0,45.7464,45.7547,45.7296,45.7464,13138.0
2017-08-28 15:10:00,54.56,54.59,54.54,54.55,13339.0,45.738,45.7631,45.7212,45.7296,13339.0
2017-08-28 15:20:00,54.55,54.59,54.53,54.57,34258.0,45.7296,45.7631,45.7128,45.7464,34258.0
2017-08-28 15:30:00,54.58,54.59,54.48,54.48,38019.0,45.7547,45.7631,45.6709,45.6709,38019.0
2017-08-28 15:40:00,54.48,54.58,54.48,54.53,49504.0,45.6709,45.7547,45.6709,45.7128,49504.0
2017-08-28 15:50:00,54.54,54.57,54.5,54.57,76961.0,45.7212,45.7464,45.6877,45.7464,76961.0
2017-08-29 09:30:00,54.27,54.28,53.85,54.15,72742.0,45.4949,45.5033,45.1428,45.3943,72742.0
2017-08-29 09:40:00,54.18,54.47,54.18,54.45,29443.0,45.4194,45.6625,45.4194,45.6458,29443.0
2017-08-29 09:50:00,54.46,54.48,54.34,54.36,31037.0,45.6541,45.6709,45.5536,45.5703,31037.0
2017-08-29 10:00:00,54.37,54.37,54.14,54.16,22662.0,45.5787,45.5787,45.3859,45.4027,22662.0
2017-08-29 10:10:00,54.17,54.28,54.04,54.17,21815.0,45.411,45.5033,45.3021,45.411,21815.0
2017-08-29 10:20:00,54.19,54.23,54.05,54.06,49308.0,45.4278,45.4613,45.3104,45.3188,49308.0
2017-08-29 10:30:00,54.07,54.14,54.0,54.08,31475.0,45.3272,45.3859,45.2685,45.3356,31475.0
2017-08-29 10:40:00,54.08,54.22,54.07,54.16,36699.0,45.3356,45.453,45.3272,45.4027,36699.0
2017-08-29 10:50:00,54.16,54.21,54.06,54.18,19180.0,45.4027,45.4446,45.3188,45.4194,19180.0
2017-08-29 11:00:00,54.19,54.22,54.12,54.17,15714.0,45.4278,45.453,45.3691,45.411,15714.0
2017-08-29 11:10:00,54.17,54.21,54.05,54.06,19407.0,45.411,45.4446,45.3104,45.3188,19407.0
2017-08-29 11:20:00,54.07,54.13,54.0,54.12,17176.0,45.3272,45.3775,45.2685,45.3691,17176.0
2017-08-29 11:30:00,54.12,54.28,54.1,54.28,23419.0,45.3691,45.5033,45.3524,45.5033,23419.0
2017-08-29 11:40:00,54.29,54.44,54.29,54.35,20791.0,45.5116,45.6374,45.5116,45.5619,20791.0
2017-08-29 11:50:00,54.35,54.4,54.3,54.33,13939.0,45.5619,45.6039,45.52,45.5452,13939.0
2017-08-29 12:00:00,54.32,54.36,54.29,54.34,11608.0,45.5368,45.5703,45.5116,45.5536,11608.0
2017-08-29 12:10:00,54.34,54.46,54.33,54.42,13614.0,45.5536,45.6541,45.5452,45.6206,13614.0
2017-08-29 12:20:00,54.42,54.46,54.4,54.45,20838.0,45.6206,45.6541,45.6039,45.6458,20838.0
2017-08-29 12:30:00,54.43,54.58,54.43,54.56,15030.0,45.629,45.7547,45.629,45.738,15030.0
2017-08-29 12:40:00,54.6,54.74,54.57,54.72,13009.0,45.7715,45.8889,45.7464,45.8721,13009.0
2017-08-29 12:50:00,54.7,54.85,54.66,54.83,44742.0,45.8553,45.9811,45.8218,45.9643,44742.0
2017-08-29 13:00:00,54.83,55.06,54.79,54.89,107237.0,45.9643,46.1571,45.9308,46.0146,107237.0
2017-08-29 13:10:00,54.9,55.05,54.9,55.03,47567.0,46.023,46.1487,46.023,46.132,47567.0
2017-08-29 13:20:00,55.03,55.14,54.98,55.13,47202.0,46.132,46.2242,46.0901,46.2158,47202.0
2017-08-29 13:30:00,55.11,55.29,55.1,55.29,38121.0,46.199,46.3499,46.1907,46.3499,38121.0
2017-08-29 13:40:00,55.28,55.44,55.28,55.4,93346.0,46.3416,46.4757,46.3416,46.4422,93346.0
2017-08-29 13:50:00,55.41,55.47,55.24,55.25,20839.0,46.4505,46.5008,46.308,46.3164,20839.0
2017-08-29 14:00:00,55.25,55.29,55.14,55.19,37668.0,46.3164,46.3499,46.2242,46.2661,37668.0
2017-08-29 14:10:00,55.19,55.23,55.11,55.21,31679.0,46.2661,46.2996,46.199,46.2829,31679.0
2017-08-29 14:20:00,55.22,55.24,55.02,55.19,48920.0,46.2913,46.308,46.1236,46.2661,48920.0
2017-08-29 14:30:00,55.19,55.31,55.19,55.24,14593.0,46.2661,46.3667,46.2661,46.308,14593.0
2017-08-29 14:40:00,55.27,55.28,55.12,55.25,61606.0,46.3332,46.3416,46.2074,46.3164,61606.0
2017-08-29 14:50:00,55.25,55.31,55.18,55.3,24295.0,46.3164,46.3667,46.2577,46.3583,24295.0
2017-08-29 15:00:00,55.28,55.31,55.15,55.19,57876.0,46.3416,46.3667,46.2326,46.2661,57876.0
2017-08-29 15:10:00,55.19,55.2,55.11,55.13,20015.0,46.2661,46.2745,46.199,46.2158,20015.0
2017-08-29 15:20:00,55.12,55.17,55.11,55.17,20802.0,46.2074,46.2493,46.199,46.2493,20802.0
2017-08-29 15:30:00,55.16,55.18,55.01,55.02,34983.0,46.241,46.2577,46.1152,46.1236,34983.0
2017-08-29 15:40:00,55.02,55.11,54.99,55.0,81278.0,46.1236,46.199,46.0985,46.1068,81278.0
2017-08-29 15:50:00,55.0,55.01,54.84,54.93,209158.0,46.1068,46.1152,45.9727,46.0482,209158.0
2017-08-30 09:30:00,54.93,55.12,54.63,54.97,37017.0,46.0482,46.2074,45.7967,46.0817,37017.0
2017-08-30 09:40:00,55.0,55.37,54.96,55.33,35791.0,46.1068,46.417,46.0733,46.3835,35791.0
2017-08-30 09:50:00,55.31,55.69,55.29,55.66,46247.0,46.3667,46.6853,46.3499,46.6601,46247.0
2017-08-30 10:00:00,55.68,55.71,55.46,55.62,44997.0,46.6769,46.702,46.4925,46.6266,44997.0
2017-08-30 10:10:00,55.61,55.64,55.5,55.5,58852.0,46.6182,46.6433,46.526,46.526,58852.0
2017-08-30 10:20:00,55.51,55.55,55.44,55.51,43111.0,46.5344,46.5679,46.4757,46.5344,43111.0
2017-08-30 10:30:00,55.52,55.54,55.25,55.25,34828.0,46.5428,46.5595,46.3164,46.3164,34828.0
2017-08-30 10:40:00,55.27,55.52,55.25,55.5,22305.0,46.3332,46.5428,46.3164,46.526,22305.0
2017-08-30 10:50:00,55.5,55.56,55.43,55.46,12971.0,46.526,46.5763,46.4673,46.4925,12971.0
2017-08-30 11:00:00,55.46,55.55,55.4,55.5,36120.0,46.4925,46.5679,46.4422,46.526,36120.0
2017-08-30 11:10:00,55.5,55.6,55.43,55.46,37579.0,46.526,46.6098,46.4673,46.4925,37579.0
2017-08-30 11:20:00,55.47,55.6,55.39,55.57,22013.0,46.5008,46.6098,46.4338,46.5847,22013.0
2017-08-30 11:30:00,55.6,55.64,55.54,55.58,23864.0,46.6098,46.6433,46.5595,46.5931,23864.0
2017-08-30 11:40:00,55.56,55.63,55.56,55.58,19832.0,46.5763,46.635,46.5763,46.5931,19832.0
2017-08-30 11:50:00,55.58,55.81,55.58,55.79,53045.0,46.5931,46.7859,46.5931,46.7691,53045.0
2017-08-30 12:00:00,55.82,55.96,55.79,55.84,78547.0,46.7942,46.9116,46.7691,46.811,78547.0
2017-08-30 12:10:00,55.83,55.96,55.78,55.87,21757.0,46.8026,46.9116,46.7607,46.8362,21757.0
2017-08-30 12:20:00,55.87,55.89,55.8,55.87,11952.0,46.8362,46.8529,46.7775,46.8362,11952.0
2017-08-30 12:30:00,55.87,55.89,55.67,55.69,34113.0,46.8362,46.8529,46.6685,46.6853,34113.0
2017-08-30 12:40:00,55.69,55.81,55.67,55.75,43100.0,46.6853,46.7859,46.6685,46.7356,43100.0
2017-08-30 12:50:00,55.73,55.73,55.6,55.62,29506.0,46.7188,46.7188,46.6098,46.6266,29506.0
2017-08-30 13:00:00,55.64,55.73,55.62,55.71,14013.0,46.6433,46.7188,46.6266,46.702,14013.0
2017-08-30 13:10:00,55.7,55.78,55.66,55.74,24345.0,46.6936,46.7607,46.6601,46.7272,24345.0
2017-08-30 13:20:00,55.79,55.81,55.72,55.78,12427.0,46.7691,46.7859,46.7104,46.7607,12427.0
2017-08-30 13:30:00,55.78,55.83,55.75,55.81,16768.0,46.7607,46.8026,46.7356,46.7859,16768.0
2017-08-30 13:40:00,55.8,55.82,55.7,55.72,10287.0,46.7775,46.7942,46.6936,46.7104,10287.0
2017-08-30 13:50:00,55.7,55.75,55.67,55.73,11438.0,46.6936,46.7356,46.6685,46.7188,11438.0
2017-08-30 14:00:00,55.72,55.8,55.7,55.72,8589.0,46.7104,46.7775,46.6936,46.7104,8589.0
2017-08-30 14:10:00,55.72,55.77,55.7,55.72,15763.0,46.7104,46.7523,46.6936,46.7104,15763.0
2017-08-30 14:20:00,55.72,55.77,55.72,55.76,9433.0,46.7104,46.7523,46.7104,46.7439,9433.0
2017-08-30 14:30:00,55.76,55.78,55.72,55.75,27328.0,46.7439,46.7607,46.7104,46.7356,27328.0
2017-08-30 14:40:00,55.74,55.74,55.62,55.71,18340.0,46.7272,46.7272,46.6266,46.702,18340.0
2017-08-30 14:50:00,55.72,55.79,55.72,55.75,9991.0,46.7104,46.7691,46.7104,46.7356,9991.0
2017-08-30 15:00:00,55.75,55.76,55.71,55.72,16730.0,46.7356,46.7439,46.702,46.7104,16730.0
2017-08-30 15:10:00,55.73,55.75,55.67,55.68,12129.0,46.7188,46.7356,46.6685,46.6769,12129.0
2017-08-30 15:20:00,55.69,55.75,55.67,55.72,21356.0,46.6853,46.7356,46.6685,46.7104,21356.0
2017-08-30 15:30:00,55.72,55.74,55.67,55.69,31007.0,46.7104,46.7272,46.6685,46.6853,31007.0
2017-08-30 15:40:00,55.69,55.72,55.56,55.68,89002.0,46.6853,46.7104,46.5763,46.6769,89002.0
2017-08-30 15:50:00,55.68,55.71,55.63,55.68,112357.0,46.6769,46.702,46.635,46.6769,112357.0
2017-08-31 09:30:00,56.1,56.25,55.98,56.06,55755.0,47.029,47.1547,46.9284,46.9954,55755.0
2017-08-31 09:40:00,56.01,56.14,55.76,55.82,35492.0,46.9535,47.0625,46.7439,46.7942,35492.0
2017-08-31 09:50:00,55.81,55.81,55.24,55.25,49523.0,46.7859,46.7859,46.308,46.3164,49523.0
2017-08-31 10:00:00,55.25,55.45,55.2,55.21,44082.0,46.3164,46.4841,46.2745,46.2829,44082.0
2017-08-31 10:10:00,55.21,55.29,55.15,55.17,46101.0,46.2829,46.3499,46.2326,46.2493,46101.0
2017-08-31 10:20:00,55.19,55.28,55.11,55.12,41686.0,46.2661,46.3416,46.199,46.2074,41686.0
2017-08-31 10:30:00,55.13,55.25,55.06,55.21,46367.0,46.2158,46.3164,46.1571,46.2829,46367.0
2017-08-31 10:40:00,55.21,55.33,55.18,55.28,24503.0,46.2829,46.3835,46.2577,46.3416,24503.0
2017-08-31 10:50:00,55.28,55.3,55.24,55.25,14328.0,46.3416,46.3583,46.308,46.3164,14328.0
2017-08-31 11:00:00,55.25,55.26,55.18,55.21,13823.0,46.3164,46.3248,46.2577,46.2829,13823.0
2017-08-31 11:10:00,55.24,55.26,55.12,55.14,17175.0,46.308,46.3248,46.2074,46.2242,17175.0
2017-08-31 11:20:00,55.14,55.19,55.1,55.18,13111.0,46.2242,46.2661,46.1907,46.2577,13111.0
2017-08-31 11:30:00,55.19,55.29,55.16,55.24,23070.0,46.2661,46.3499,46.241,46.308,23070.0
2017-08-31 11:40:00,55.26,55.4,55.26,55.36,23132.0,46.3248,46.4422,46.3248,46.4086,23132.0
2017-08-31 11:50:00,55.35,55.4,55.31,55.32,9174.0,46.4002,46.4422,46.3667,46.3751,9174.0
2017-08-31 12:00:00,55.32,55.42,55.32,55.42,8863.0,46.3751,46.4589,46.3751,46.4589,8863.0
2017-08-31 12:10:00,55.39,55.46,55.36,55.43,11768.0,46.4338,46.4925,46.4086,46.4673,11768.0
2017-08-31 12:20:00,55.41,55.48,55.4,55.43,48784.0,46.4505,46.5092,46.4422,46.4673,48784.0
2017-08-31 12:30:00,55.43,55.47,55.38,55.42,41250.0,46.4673,46.5008,46.4254,46.4589,41250.0
2017-08-31 12:40:00,55.42,55.45,55.33,55.33,24350.0,46.4589,46.4841,46.3835,46.3835,24350.0
2017-08-31 12:50:00,55.34,55.37,55.3,55.32,8450.0,46.3919,46.417,46.3583,46.3751,8450.0
2017-08-31 13:00:00,55.32,55.34,55.22,55.22,13007.0,46.3751,46.3919,46.2913,46.2913,13007.0
2017-08-31 13:10:00,55.22,55.22,55.11,55.14,16366.0,46.2913,46.2913,46.199,46.2242,16366.0
2017-08-31 13:20:00,55.14,55.17,55.12,55.15,13004.0,46.2242,46.2493,46.2074,46.2326,13004.0
2017-08-31 13:30:00,55.14,55.17,55.12,55.15,12794.0,46.2242,46.2493,46.2074,46.2326,12794.0
2017-08-31 13:40:00,55.14,55.19,55.14,55.17,10497.0,46.2242,46.2661,46.2242,46.2493,10497.0
2017-08-31 13:50:00,55.16,55.18,55.12,55.15,13713.0,46.241,46.2577,46.2074,46.2326,13713.0
2017-08-31 14:00:00,55.15,55.15,55.06,55.08,26736.0,46.2326,46.2326,46.1571,46.1739,26736.0
2017-08-31 14:10:00,55.08,55.14,55.07,55.11,17419.0,46.1739,46.2242,46.1655,46.199,17419.0
2017-08-31 14:20:00,55.12,55.19,55.1,55.19,12860.0,46.2074,46.2661,46.1907,46.2661,12860.0
2017-08-31 14:30:00,55.18,55.26,55.18,55.25,27019.0,46.2577,46.3248,46.2577,46.3164,27019.0
2017-08-31 14:40:00,55.25,55.34,55.24,55.34,21025.0,46.3164,46.3919,46.308,46.3919,21025.0
2017-08-31 14:50:00,55.34,55.4,55.32,55.38,27145.0,46.3919,46.4422,46.3751,46.4254,27145.0
2017-08-31 15:00:00,55.39,55.44,55.37,55.4,40996.0,46.4338,46.4757,46.417,46.4422,40996.0
2017-08-31 15:10:00,55.4,55.41,55.37,55.41,29323.0,46.4422,46.4505,46.417,46.4505,29323.0
2017-08-31 15:20:00,55.41,55.41,55.34,55.35,23943.0,46.4505,46.4505,46.3919,46.4002,23943.0
2017-08-31 15:30:00,55.37,55.37,55.3,55.3,39217.0,46.417,46.417,46.3583,46.3583,39217.0
2017-08-31 15:40:00,55.29,55.3,55.17,55.19,87238.0,46.3499,46.3583,46.2493,46.2661,87238.0
2017-08-31 15:50:00,55.2,55.2,55.05,55.12,177194.0,46.2745,46.2745,46.1487,46.2074,177194.0
2017-09-01 09:30:00,55.61,55.81,55.55,55.65,66887.0,46.6182,46.7859,46.5679,46.6517,66887.0
2017-09-01 09:40:00,55.63,55.83,55.57,55.78,56133.0,46.635,46.8026,46.5847,46.7607,56133.0
2017-09-01 09:50:00,55.77,55.78,55.31,55.42,51657.0,46.7523,46.7607,46.3667,46.4589,51657.0
2017-09-01 10:00:00,55.42,55.52,55.27,55.27,38950.0,46.4589,46.5428,46.3332,46.3332,38950.0
2017-09-01 10:10:00,55.3,55.54,55.24,55.31,67320.0,46.3583,46.5595,46.308,46.3667,67320.0
2017-09-01 10:20:00,55.31,55.32,55.17,55.22,25929.0,46.3667,46.3751,46.2493,46.2913,25929.0
2017-09-01 10:30:00,55.23,55.37,55.18,55.28,25956.0,46.2996,46.417,46.2577,46.3416,25956.0
2017-09-01 10:40:00,55.3,55.38,55.23,55.32,32600.0,46.3583,46.4254,46.2996,46.3751,32600.0
2017-09-01 10:50:00,55.34,55.36,55.24,55.26,25746.0,46.3919,46.4086,46.308,46.3248,25746.0
2017-09-01 11:00:00,55.27,55.37,55.19,55.37,35421.0,46.3332,46.417,46.2661,46.417,35421.0
2017-09-01 11:10:00,55.34,55.38,55.27,55.33,54732.0,46.3919,46.4254,46.3332,46.3835,54732.0
2017-09-01 11:20:00,55.34,55.39,55.28,55.28,19874.0,46.3919,46.4338,46.3416,46.3416,19874.0
2017-09-01 11:30:00,55.28,55.3,55.18,55.26,48388.0,46.3416,46.3583,46.2577,46.3248,48388.0
2017-09-01 11:40:00,55.27,55.37,55.27,55.33,17830.0,46.3332,46.417,46.3332,46.3835,17830.0
2017-09-01 11:50:00,55.32,55.45,55.32,55.44,27576.0,46.3751,46.4841,46.3751,46.4757,27576.0
2017-09-01 12:00:00,55.43,55.44,55.34,55.38,20367.0,46.4673,46.4757,46.3919,46.4254,20367.0
2017-09-01 12:10:00,55.38,55.45,55.38,55.43,18435.0,46.4254,46.4841,46.4254,46.4673,18435.0
2017-09-01 12:20:00,55.43,55.47,55.4,55.44,11997.0,46.4673,46.5008,46.4422,46.4757,11997.0
2017-09-01 12:30:00,55.46,55.52,55.43,55.49,37654.0,46.4925,46.5428,46.4673,46.5176,37654.0
2017-09-01 12:40:00,55.49,55.49,55.38,55.43,23840.0,46.5176,46.5176,46.4254,46.4673,23840.0
2017-09-01 12:50:00,55.43,55.46,55.34,55.42,42832.0,46.4673,46.4925,46.3919,46.4589,42832.0
2017-09-01 13:00:00,55.42,55.67,55.36,55.66,46293.0,46.4589,46.6685,46.4086,46.6601,46293.0
2017-09-01 13:10:00,55.66,55.66,55.56,55.64,15662.0,46.6601,46.6601,46.5763,46.6433,15662.0
2017-09-01 13:20:00,55.65,55.66,55.58,55.63,20623.0,46.6517,46.6601,46.5931,46.635,20623.0
2017-09-01 13:30:00,55.63,55.67,55.62,55.63,11035.0,46.635,46.6685,46.6266,46.635,11035.0
2017-09-01 13:40:00,55.63,55.7,55.62,55.65,19699.0,46.635,46.6936,46.6266,46.6517,19699.0
2017-09-01 13:50:00,55.64,55.66,55.63,55.65,16616.0,46.6433,46.6601,46.635,46.6517,16616.0
2017-09-01 14:00:00,55.65,55.68,55.57,55.59,29569.0,46.6517,46.6769,46.5847,46.6014,29569.0
2017-09-01 14:10:00,55.58,55.64,55.56,55.61,22298.0,46.5931,46.6433,46.5763,46.6182,22298.0
2017-09-01 14:20:00,55.59,55.61,55.55,55.55,25562.0,46.6014,46.6182,46.5679,46.5679,25562.0
2017-09-01 14:30:00,55.56,55.59,55.51,55.55,102969.0,46.5763,46.6014,46.5344,46.5679,102969.0
2017-09-01 14:40:00,55.53,55.55,55.46,55.49,67601.0,46.5511,46.5679,46.4925,46.5176,67601.0
2017-09-01 14:50:00,55.49,55.62,55.47,55.59,21636.0,46.5176,46.6266,46.5008,46.6014,21636.0
2017-09-01 15:00:00,55.58,55.62,55.56,55.56,18559.0,46.5931,46.6266,46.5763,46.5763,18559.0
2017-09-01 15:10:00,55.56,55.57,55.49,55.51,29031.0,46.5763,46.5847,46.5176,46.5344,29031.0
2017-09-01 15:20:00,55.51,55.53,55.5,55.51,20625.0,46.5344,46.5511,46.526,46.5344,20625.0
2017-09-01 15:30:00,55.51,55.51,55.45,55.48,32698.0,46.5344,46.5344,46.4841,46.5092,32698.0
2017-09-01 15:40:00,55.48,55.54,55.47,55.54,58899.0,46.5092,46.5595,46.5008,46.5595,58899.0
2017-09-01 15:50:00,55.53,55.55,55.49,55.49,152319.0,46.5511,46.5679,46.5176,46.5176,152319.0
2017-09-05 09:30:00,55.65,56.0,55.61,55.85,84564.0,46.6517,46.9451,46.6182,46.8194,84564.0
2017-09-05 09:40:00,55.84,56.19,55.8,56.16,44600.0,46.811,47.1044,46.7775,47.0793,44600.0
2017-09-05 09:50:00,56.15,56.17,55.58,55.58,29415.0,47.0709,47.0877,46.5931,46.5931,29415.0
2017-09-05 10:00:00,55.6,55.62,55.07,55.25,142489.0,46.6098,46.6266,46.1655,46.3164,142489.0
2017-09-05 10:10:00,55.24,55.37,55.23,55.35,17991.0,46.308,46.417,46.2996,46.4002,17991.0
2017-09-05 10:20:00,55.35,55.44,55.32,55.42,26402.0,46.4002,46.4757,46.3751,46.4589,26402.0
2017-09-05 10:30:00,55.44,55.44,55.36,55.42,20215.0,46.4757,46.4757,46.4086,46.4589,20215.0
2017-09-05 10:40:00,55.41,55.43,55.32,55.34,15913.0,46.4505,46.4673,46.3751,46.3919,15913.0
2017-09-05 10:50:00,55.34,55.42,55.26,55.32,26572.0,46.3919,46.4589,46.3248,46.3751,26572.0
2017-09-05 11:00:00,55.32,55.33,55.23,55.3,19786.0,46.3751,46.3835,46.2996,46.3583,19786.0
2017-09-05 11:10:00,55.3,55.3,55.12,55.13,26849.0,46.3583,46.3583,46.2074,46.2158,26849.0
2017-09-05 11:20:00,55.12,55.13,55.02,55.09,27091.0,46.2074,46.2158,46.1236,46.1823,27091.0
2017-09-05 11:30:00,55.1,55.13,54.95,54.97,29722.0,46.1907,46.2158,46.0649,46.0817,29722.0
2017-09-05 11:40:00,54.97,55.01,54.93,54.95,16472.0,46.0817,46.1152,46.0482,46.0649,16472.0
2017-09-05 11:50:00,54.94,55.0,54.88,54.99,36405.0,46.0565,46.1068,46.0062,46.0985,36405.0
2017-09-05 12:00:00,54.99,55.0,54.75,54.76,43038.0,46.0985,46.1068,45.8973,45.9056,43038.0
2017-09-05 12:10:00,54.73,54.81,54.6,54.75,51657.0,45.8805,45.9476,45.7715,45.8973,51657.0
2017-09-05 12:20:00,54.74,54.83,54.67,54.76,26745.0,45.8889,45.9643,45.8302,45.9056,26745.0
2017-09-05 12:30:00,54.74,54.74,54.32,54.47,62629.0,45.8889,45.8889,45.5368,45.6625,62629.0
2017-09-05 12:40:00,54.48,54.48,54.29,54.44,25425.0,45.6709,45.6709,45.5116,45.6374,25425.0
2017-09-05 12:50:00,54.46,54.57,54.37,54.54,31654.0,45.6541,45.7464,45.5787,45.7212,31654.0
2017-09-05 13:00:00,54.53,54.57,54.37,54.53,26120.0,45.7128,45.7464,45.5787,45.7128,26120.0
2017-09-05 13:10:00,54.54,54.55,54.43,54.53,21110.0,45.7212,45.7296,45.629,45.7128,21110.0
2017-09-05 13:20:00,54.53,54.61,54.41,54.43,14313.0,45.7128,45.7799,45.6122,45.629,14313.0
2017-09-05 13:30:00,54.43,54.57,54.38,54.57,14476.0,45.629,45.7464,45.5871,45.7464,14476.0
2017-09-05 13:40:00,54.58,54.68,54.58,54.61,18147.0,45.7547,45.8386,45.7547,45.7799,18147.0
2017-09-05 13:50:00,54.62,54.91,54.62,54.91,51873.0,45.7883,46.0314,45.7883,46.0314,51873.0
2017-09-05 14:00:00,54.9,54.93,54.82,54.82,30013.0,46.023,46.0482,45.9559,45.9559,30013.0
2017-09-05 14:10:00,54.84,54.92,54.75,54.75,33822.0,45.9727,46.0398,45.8973,45.8973,33822.0
2017-09-05 14:20:00,54.78,54.87,54.77,54.8,28979.0,45.9224,45.9979,45.914,45.9392,28979.0
2017-09-05 14:30:00,54.8,54.92,54.79,54.81,25421.0,45.9392,46.0398,45.9308,45.9476,25421.0
2017-09-05 14:40:00,54.81,54.82,54.65,54.66,30929.0,45.9476,45.9559,45.8134,45.8218,30929.0
2017-09-05 14:50:00,54.66,54.75,54.66,54.69,19012.0,45.8218,45.8973,45.8218,45.847,19012.0
2017-09-05 15:00:00,54.68,54.81,54.67,54.8,56917.0,45.8386,45.9476,45.8302,45.9392,56917.0
2017-09-05 15:10:00,54.81,54.83,54.68,54.77,51254.0,45.9476,45.9643,45.8386,45.914,51254.0
2017-09-05 15:20:00,54.78,54.89,54.72,54.88,38447.0,45.9224,46.0146,45.8721,46.0062,38447.0
2017-09-05 15:30:00,54.88,54.99,54.88,54.99,85469.0,46.0062,46.0985,46.0062,46.0985,85469.0
2017-09-05 15:40:00,54.97,54.98,54.85,54.93,101362.0,46.0817,46.0901,45.9811,46.0482,101362.0
2017-09-05 15:50:00,54.94,54.94,54.79,54.8,210912.0,46.0565,46.0565,45.9308,45.9392,210912.0
2017-09-06 09:30:00,54.93,55.44,54.83,54.95,35794.0,46.0482,46.4757,45.9643,46.0649,35794.0
2017-09-06 09:40:00,54.95,55.08,54.9,54.99,20570.0,46.0649,46.1739,46.023,46.0985,20570.0
2017-09-06 09:50:00,55.01,55.21,54.95,55.07,19744.0,46.1152,46.2829,46.0649,46.1655,19744.0
2017-09-06 10:00:00,55.08,55.24,54.92,54.96,25253.0,46.1739,46.308,46.0398,46.0733,25253.0
2017-09-06 10:10:00,54.92,55.07,54.91,54.95,14765.0,46.0398,46.1655,46.0314,46.0649,14765.0
2017-09-06 10:20:00,54.94,55.06,54.93,55.06,12734.0,46.0565,46.1571,46.0482,46.1571,12734.0
2017-09-06 10:30:00,55.03,55.11,54.99,55.04,22193.0,46.132,46.199,46.0985,46.1404,22193.0
2017-09-06 10:40:00,55.04,55.06,54.89,55.03,17109.0,46.1404,46.1571,46.0146,46.132,17109.0
2017-09-06 10:50:00,55.04,55.15,55.03,55.11,33899.0,46.1404,46.2326,46.132,46.199,33899.0
2017-09-06 11:00:00,55.1,55.12,55.03,55.05,21015.0,46.1907,46.2074,46.132,46.1487,21015.0
2017-09-06 11:10:00,55.02,55.04,54.85,54.9,33464.0,46.1236,46.1404,45.9811,46.023,33464.0
2017-09-06 11:20:00,54.89,54.96,54.84,54.93,22484.0,46.0146,46.0733,45.9727,46.0482,22484.0
2017-09-06 11:30:00,54.92,54.96,54.83,54.84,17800.0,46.0398,46.0733,45.9643,45.9727,17800.0
2017-09-06 11:40:00,54.85,54.97,54.84,54.97,13310.0,45.9811,46.0817,45.9727,46.0817,13310.0
2017-09-06 11:50:00,54.95,55.0,54.9,54.98,25805.0,46.0649,46.1068,46.023,46.0901,25805.0
2017-09-06 12:00:00,54.98,55.04,54.96,55.04,92971.0,46.0901,46.1404,46.0733,46.1404,92971.0
2017-09-06 12:10:00,55.04,55.31,55.04,55.3,38208.0,46.1404,46.3667,46.1404,46.3583,38208.0
2017-09-06 12:20:00,55.3,55.35,55.27,55.32,23718.0,46.3583,46.4002,46.3332,46.3751,23718.0
2017-09-06 12:30:00,55.32,55.34,55.25,55.31,27181.0,46.3751,46.3919,46.3164,46.3667,27181.0
2017-09-06 12:40:00,55.31,55.39,55.31,55.37,20382.0,46.3667,46.4338,46.3667,46.417,20382.0
2017-09-06 12:50:00,55.38,55.41,55.33,55.4,25390.0,46.4254,46.4505,46.3835,46.4422,25390.0
2017-09-06 13:00:00,55.4,55.48,55.37,55.48,30934.0,46.4422,46.5092,46.417,46.5092,30934.0
2017-09-06 13:10:00,55.48,55.51,55.33,55.35,26064.0,46.5092,46.5344,46.3835,46.4002,26064.0
2017-09-06 13:20:00,55.35,55.37,55.27,55.31,16044.0,46.4002,46.417,46.3332,46.3667,16044.0
2017-09-06 13:30:00,55.3,55.37,55.29,55.34,20128.0,46.3583,46.417,46.3499,46.3919,20128.0
2017-09-06 13:40:00,55.33,55.33,55.25,55.31,11830.0,46.3835,46.3835,46.3164,46.3667,11830.0
2017-09-06 13:50:00,55.31,55.34,55.28,55.31,18575.0,46.3667,46.3919,46.3416,46.3667,18575.0
2017-09-06 14:00:00,55.3,55.41,55.27,55.4,23008.0,46.3583,46.4505,46.3332,46.4422,23008.0
2017-09-06 14:10:00,55.4,55.42,55.33,55.35,16117.0,46.4422,46.4589,46.3835,46.4002,16117.0
2017-09-06 14:20:00,55.34,55.44,55.28,55.39,31450.0,46.3919,46.4757,46.3416,46.4338,31450.0
2017-09-06 14:30:00,55.39,55.54,55.36,55.53,48194.0,46.4338,46.5595,46.4086,46.5511,48194.0
2017-09-06 14:40:00,55.52,55.55,55.48,55.48,30638.0,46.5428,46.5679,46.5092,46.5092,30638.0
2017-09-06 14:50:00,55.49,55.5,55.39,55.43,25575.0,46.5176,46.526,46.4338,46.4673,25575.0
2017-09-06 15:00:00,55.43,55.46,55.39,55.42,32373.0,46.4673,46.4925,46.4338,46.4589,32373.0
2017-09-06 15:10:00,55.43,55.43,55.34,55.39,26463.0,46.4673,46.4673,46.3919,46.4338,26463.0
2017-09-06 15:20:00,55.4,55.41,55.35,55.41,29699.0,46.4422,46.4505,46.4002,46.4505,29699.0
2017-09-06 15:30:00,55.4,55.41,55.31,55.38,47020.0,46.4422,46.4505,46.3667,46.4254,47020.0
2017-09-06 15:40:00,55.37,55.41,55.34,55.36,73105.0,46.417,46.4505,46.3919,46.4086,73105.0
2017-09-06 15:50:00,55.36,55.37,55.26,55.31,143790.0,46.4086,46.417,46.3248,46.3667,143790.0
2017-09-07 09:30:00,55.25,55.38,54.97,55.07,50811.0,46.3164,46.4254,46.0817,46.1655,50811.0
2017-09-07 09:40:00,55.08,55.14,54.73,54.75,46887.0,46.1739,46.2242,45.8805,45.8973,46887.0
2017-09-07 09:50:00,54.75,54.78,54.58,54.64,31830.0,45.8973,45.9224,45.7547,45.805,31830.0
2017-09-07 10:00:00,54.62,54.66,54.4,54.4,48335.0,45.7883,45.8218,45.6039,45.6039,48335.0
2017-09-07 10:10:00,54.41,54.49,54.32,54.35,37856.0,45.6122,45.6793,45.5368,45.5619,37856.0
2017-09-07 10:20:00,54.33,54.44,54.29,54.32,21452.0,45.5452,45.6374,45.5116,45.5368,21452.0
2017-09-07 10:30:00,54.31,54.38,54.27,54.34,37265.0,45.5284,45.5871,45.4949,45.5536,37265.0
2017-09-07 10:40:00,54.34,54.5,54.23,54.48,38744.0,45.5536,45.6877,45.4613,45.6709,38744.0
2017-09-07 10:50:00,54.49,54.5,54.33,54.34,23691.0,45.6793,45.6877,45.5452,45.5536,23691.0
2017-09-07 11:00:00,54.34,54.49,54.31,54.43,47716.0,45.5536,45.6793,45.5284,45.629,47716.0
2017-09-07 11:10:00,54.42,54.5,54.33,54.33,33650.0,45.6206,45.6877,45.5452,45.5452,33650.0
2017-09-07 11:20:00,54.33,54.35,54.05,54.06,54568.0,45.5452,45.5619,45.3104,45.3188,54568.0
2017-09-07 11:30:00,54.05,54.1,54.01,54.09,38351.0,45.3104,45.3524,45.2769,45.344,38351.0
2017-09-07 11:40:00,54.09,54.19,54.02,54.04,31759.0,45.344,45.4278,45.2853,45.3021,31759.0
2017-09-07 11:50:00,54.04,54.13,53.95,54.13,40177.0,45.3021,45.3775,45.2266,45.3775,40177.0
2017-09-07 12:00:00,54.13,54.15,54.07,54.1,16004.0,45.3775,45.3943,45.3272,45.3524,16004.0
2017-09-07 12:10:00,54.09,54.16,54.05,54.14,26652.0,45.344,45.4027,45.3104,45.3859,26652.0
2017-09-07 12:20:00,54.16,54.29,54.13,54.26,32786.0,45.4027,45.5116,45.3775,45.4865,32786.0
2017-09-07 12:30:00,54.28,54.37,54.22,54.35,37618.0,45.5033,45.5787,45.453,45.5619,37618.0
2017-09-07 12:40:00,54.35,54.52,54.34,54.44,32846.0,45.5619,45.7044,45.5536,45.6374,32846.0
2017-09-07 12:50:00,54.44,54.48,54.39,54.43,15660.0,45.6374,45.6709,45.5955,45.629,15660.0
2017-09-07 13:00:00,54.43,54.43,54.31,54.31,14515.0,45.629,45.629,45.5284,45.5284,14515.0
2017-09-07 13:10:00,54.32,54.34,54.25,54.25,18832.0,45.5368,45.5536,45.4781,45.4781,18832.0
2017-09-07 13:20:00,54.24,54.26,54.07,54.16,23872.0,45.4697,45.4865,45.3272,45.4027,23872.0
2017-09-07 13:30:00,54.15,54.21,54.13,54.17,17028.0,45.3943,45.4446,45.3775,45.411,17028.0
2017-09-07 13:40:00,54.17,54.26,54.1,54.25,10484.0,45.411,45.4865,45.3524,45.4781,10484.0
2017-09-07 13:50:00,54.24,54.25,54.16,54.22,19781.0,45.4697,45.4781,45.4027,45.453,19781.0
2017-09-07 14:00:00,54.21,54.24,54.18,54.18,17329.0,45.4446,45.4697,45.4194,45.4194,17329.0
2017-09-07 14:10:00,54.15,54.19,54.11,54.16,21681.0,45.3943,45.4278,45.3607,45.4027,21681.0
2017-09-07 14:20:00,54.16,54.2,54.11,54.14,30049.0,45.4027,45.4362,45.3607,45.3859,30049.0
2017-09-07 14:30:00,54.15,54.24,54.15,54.22,15506.0,45.3943,45.4697,45.3943,45.453,15506.0
2017-09-07 14:40:00,54.22,54.25,54.21,54.25,13037.0,45.453,45.4781,45.4446,45.4781,13037.0
2017-09-07 14:50:00,54.24,54.29,54.22,54.26,20602.0,45.4697,45.5116,45.453,45.4865,20602.0
2017-09-07 15:00:00,54.27,54.27,54.19,54.24,41448.0,45.4949,45.4949,45.4278,45.4697,41448.0
2017-09-07 15:10:00,54.25,54.34,54.24,54.32,26740.0,45.4781,45.5536,45.4697,45.5368,26740.0
2017-09-07 15:20:00,54.33,54.33,54.12,54.14,55537.0,45.5452,45.5452,45.3691,45.3859,55537.0
2017-09-07 15:30:00,54.15,54.22,54.11,54.18,81450.0,45.3943,45.453,45.3607,45.4194,81450.0
2017-09-07 15:40:00,54.18,54.23,54.15,54.2,194807.0,45.4194,45.4613,45.3943,45.4362,194807.0
2017-09-07 15:50:00,54.2,54.29,54.14,54.25,202068.0,45.4362,45.5116,45.3859,45.4781,202068.0
2017-09-08 09:30:00,53.95,54.19,53.71,54.19,99194.0,45.2266,45.4278,45.0254,45.4278,99194.0
2017-09-08 09:40:00,54.21,54.24,54.1,54.18,35494.0,45.4446,45.4697,45.3524,45.4194,35494.0
2017-09-08 09:50:00,54.18,54.25,54.05,54.15,40419.0,45.4194,45.4781,45.3104,45.3943,40419.0
2017-09-08 10:00:00,54.13,54.2,54.03,54.13,40888.0,45.3775,45.4362,45.2937,45.3775,40888.0
2017-09-08 10:10:00,54.11,54.15,53.96,54.01,40518.0,45.3607,45.3943,45.235,45.2769,40518.0
2017-09-08 10:20:00,54.02,54.03,53.74,53.95,57668.0,45.2853,45.2937,45.0506,45.2266,57668.0
2017-09-08 10:30:00,53.93,54.02,53.89,54.0,29310.0,45.2098,45.2853,45.1763,45.2685,29310.0
2017-09-08 10:40:00,54.0,54.07,53.93,54.02,38085.0,45.2685,45.3272,45.2098,45.2853,38085.0
2017-09-08 10:50:00,54.01,54.12,53.97,54.08,40942.0,45.2769,45.3691,45.2434,45.3356,40942.0
2017-09-08 11:00:00,54.08,54.12,53.87,53.91,31307.0,45.3356,45.3691,45.1595,45.1931,31307.0
2017-09-08 11:10:00,53.9,53.9,53.6,53.64,37013.0,45.1847,45.1847,44.9332,44.9667,37013.0
2017-09-08 11:20:00,53.62,53.77,53.59,53.73,33467.0,44.95,45.0757,44.9248,45.0422,33467.0
2017-09-08 11:30:00,53.73,53.75,53.63,53.73,57420.0,45.0422,45.059,44.9584,45.0422,57420.0
2017-09-08 11:40:00,53.73,53.75,53.55,53.61,51600.0,45.0422,45.059,44.8913,44.9416,51600.0
2017-09-08 11:50:00,53.62,53.7,53.57,53.59,68195.0,44.95,45.017,44.9081,44.9248,68195.0
2017-09-08 12:00:00,53.58,53.75,53.58,53.74,27423.0,44.9164,45.059,44.9164,45.0506,27423.0
2017-09-08 12:10:00,53.74,53.88,53.69,53.85,29324.0,45.0506,45.1679,45.0087,45.1428,29324.0
2017-09-08 12:20:00,53.84,54.05,53.83,54.01,53898.0,45.1344,45.3104,45.126,45.2769,53898.0
2017-09-08 12:30:00,54.02,54.14,54.01,54.14,53341.0,45.2853,45.3859,45.2769,45.3859,53341.0
2017-09-08 12:40:00,54.15,54.19,54.11,54.12,31334.0,45.3943,45.4278,45.3607,45.3691,31334.0
2017-09-08 12:50:00,54.12,54.13,54.02,54.09,36129.0,45.3691,45.3775,45.2853,45.344,36129.0
2017-09-08 13:00:00,54.1,54.14,54.08,54.11,27138.0,45.3524,45.3859,45.3356,45.3607,27138.0
2017-09-08 13:10:00,54.11,54.15,54.02,54.06,30230.0,45.3607,45.3943,45.2853,45.3188,30230.0
2017-09-08 13:20:00,54.05,54.14,54.05,54.09,28750.0,45.3104,45.3859,45.3104,45.344,28750.0
2017-09-08 13:30:00,54.08,54.27,54.07,54.25,38425.0,45.3356,45.4949,45.3272,45.4781,38425.0
2017-09-08 13:40:00,54.24,54.27,54.18,54.26,22833.0,45.4697,45.4949,45.4194,45.4865,22833.0
2017-09-08 13:50:00,54.26,54.34,54.24,54.34,31493.0,45.4865,45.5536,45.4697,45.5536,31493.0
2017-09-08 14:00:00,54.35,54.38,54.3,54.38,29122.0,45.5619,45.5871,45.52,45.5871,29122.0
2017-09-08 14:10:00,54.38,54.49,54.35,54.46,29331.0,45.5871,45.6793,45.5619,45.6541,29331.0
2017-09-08 14:20:00,54.46,54.46,54.38,54.41,25789.0,45.6541,45.6541,45.5871,45.6122,25789.0
2017-09-08 14:30:00,54.4,54.47,54.37,54.43,19639.0,45.6039,45.6625,45.5787,45.629,19639.0
2017-09-08 14:40:00,54.43,54.43,54.3,54.3,19759.0,45.629,45.629,45.52,45.52,19759.0
2017-09-08 14:50:00,54.31,54.69,54.3,54.69,87768.0,45.5284,45.847,45.52,45.847,87768.0
2017-09-08 15:00:00,54.7,54.76,54.62,54.74,66408.0,45.8553,45.9056,45.7883,45.8889,66408.0
2017-09-08 15:10:00,54.75,54.78,54.68,54.75,98107.0,45.8973,45.9224,45.8386,45.8973,98107.0
2017-09-08 15:20:00,54.75,54.96,54.65,54.65,105633.0,45.8973,46.0733,45.8134,45.8134,105633.0
2017-09-08 15:30:00,54.63,54.75,54.58,54.75,64313.0,45.7967,45.8973,45.7547,45.8973,64313.0
2017-09-08 15:40:00,54.74,54.75,54.5,54.57,124534.0,45.8889,45.8973,45.6877,45.7464,124534.0
2017-09-08 15:50:00,54.56,54.58,54.49,54.55,209639.0,45.738,45.7547,45.6793,45.7296,209639.0
2017-09-11 09:30:00,55.0,55.06,54.7,54.86,32073.0,46.1068,46.1571,45.8553,45.9895,32073.0
2017-09-11 09:40:00,54.83,54.85,54.43,54.5,27591.0,45.9643,45.9811,45.629,45.6877,27591.0
2017-09-11 09:50:00,54.48,54.49,54.16,54.24,56643.0,45.6709,45.6793,45.4027,45.4697,56643.0
2017-09-11 10:00:00,54.23,54.66,54.2,54.66,30278.0,45.4613,45.8218,45.4362,45.8218,30278.0
2017-09-11 10:10:00,54.69,54.76,54.57,54.57,19102.0,45.847,45.9056,45.7464,45.7464,19102.0
2017-09-11 10:20:00,54.61,54.64,54.47,54.53,24294.0,45.7799,45.805,45.6625,45.7128,24294.0
2017-09-11 10:30:00,54.54,54.62,54.43,54.54,23757.0,45.7212,45.7883,45.629,45.7212,23757.0
2017-09-11 10:40:00,54.51,54.56,54.41,54.42,21937.0,45.6961,45.738,45.6122,45.6206,21937.0
2017-09-11 10:50:00,54.44,54.48,54.39,54.44,15592.0,45.6374,45.6709,45.5955,45.6374,15592.0
2017-09-11 11:00:00,54.45,54.47,54.35,54.37,14762.0,45.6458,45.6625,45.5619,45.5787,14762.0
2017-09-11 11:10:00,54.38,54.41,54.3,54.41,14225.0,45.5871,45.6122,45.52,45.6122,14225.0
2017-09-11 11:20:00,54.42,54.53,54.41,54.42,18324.0,45.6206,45.7128,45.6122,45.6206,18324.0
2017-09-11 11:30:00,54.43,54.47,54.34,54.34,21915.0,45.629,45.6625,45.5536,45.5536,21915.0
2017-09-11 11:40:00,54.36,54.54,54.35,54.46,25930.0,45.5703,45.7212,45.5619,45.6541,25930.0
2017-09-11 11:50:00,54.46,54.51,54.46,54.49,8573.0,45.6541,45.6961,45.6541,45.6793,8573.0
2017-09-11 12:00:00,54.49,54.49,54.37,54.43,33402.0,45.6793,45.6793,45.5787,45.629,33402.0
2017-09-11 12:10:00,54.43,54.55,54.41,54.49,24045.0,45.629,45.7296,45.6122,45.6793,24045.0
2017-09-11 12:20:00,54.5,54.52,54.45,54.45,10189.0,45.6877,45.7044,45.6458,45.6458,10189.0
2017-09-11 12:30:00,54.46,54.5,54.42,54.42,14117.0,45.6541,45.6877,45.6206,45.6206,14117.0
2017-09-11 12:40:00,54.42,54.53,54.39,54.42,25737.0,45.6206,45.7128,45.5955,45.6206,25737.0
2017-09-11 12:50:00,54.43,54.45,54.41,54.43,9400.0,45.629,45.6458,45.6122,45.629,9400.0
2017-09-11 13:00:00,54.43,54.44,54.27,54.28,19437.0,45.629,45.6374,45.4949,45.5033,19437.0
2017-09-11 13:10:00,54.29,54.3,54.21,54.23,32494.0,45.5116,45.52,45.4446,45.4613,32494.0
2017-09-11 13:20:00,54.23,54.32,54.15,54.31,66319.0,45.4613,45.5368,45.3943,45.5284,66319.0
2017-09-11 13:30:00,54.34,54.34,54.16,54.16,26861.0,45.5536,45.5536,45.4027,45.4027,26861.0
2017-09-11 13:40:00,54.16,54.19,54.08,54.11,37259.0,45.4027,45.4278,45.3356,45.3607,37259.0
2017-09-11 13:50:00,54.11,54.11,53.93,54.01,77232.0,45.3607,45.3607,45.2098,45.2769,77232.0
2017-09-11 14:00:00,54.03,54.06,53.94,53.98,101342.0,45.2937,45.3188,45.2182,45.2518,101342.0
2017-09-11 14:10:00,53.98,54.01,53.91,53.93,60158.0,45.2518,45.2769,45.1931,45.2098,60158.0
2017-09-11 14:20:00,53.92,54.0,53.78,54.0,54646.0,45.2015,45.2685,45.0841,45.2685,54646.0
2017-09-11 14:30:00,54.0,54.11,53.99,54.03,33412.0,45.2685,45.3607,45.2601,45.2937,33412.0
2017-09-11 14:40:00,54.03,54.1,54.02,54.03,38088.0,45.2937,45.3524,45.2853,45.2937,38088.0
2017-09-11 14:50:00,54.04,54.04,53.92,53.92,34143.0,45.3021,45.3021,45.2015,45.2015,34143.0
2017-09-11 15:00:00,53.92,53.92,53.78,53.82,73295.0,45.2015,45.2015,45.0841,45.1176,73295.0
2017-09-11 15:10:00,53.82,53.9,53.81,53.85,54735.0,45.1176,45.1847,45.1092,45.1428,54735.0
2017-09-11 15:20:00,53.85,53.97,53.85,53.92,44504.0,45.1428,45.2434,45.1428,45.2015,44504.0
2017-09-11 15:30:00,53.92,53.92,53.76,53.85,74947.0,45.2015,45.2015,45.0673,45.1428,74947.0
2017-09-11 15:40:00,53.86,53.92,53.8,53.9,191851.0,45.1512,45.2015,45.1009,45.1847,191851.0
2017-09-11 15:50:00,53.9,54.01,53.88,53.97,216445.0,45.1847,45.2769,45.1679,45.2434,216445.0
2017-09-12 09:30:00,53.42,53.42,52.43,52.62,399412.0,44.7823,44.7823,43.9524,44.1117,399412.0
2017-09-12 09:40:00,52.56,52.6,51.72,52.14,481402.0,44.0614,44.0949,43.3572,43.7093,481402.0
2017-09-12 09:50:00,52.13,52.56,51.67,52.44,392546.0,43.7009,44.0614,43.3153,43.9608,392546.0
2017-09-12 10:00:00,52.44,52.74,52.25,52.66,180321.0,43.9608,44.2123,43.8015,44.1452,180321.0
2017-09-12 10:10:00,52.65,52.8,52.26,52.26,138420.0,44.1368,44.2626,43.8099,43.8099,138420.0
2017-09-12 10:20:00,52.27,52.52,52.21,52.27,108596.0,43.8183,44.0278,43.768,43.8183,108596.0
2017-09-12 10:30:00,52.27,52.64,52.2,52.5,80970.0,43.8183,44.1284,43.7596,44.0111,80970.0
2017-09-12 10:40:00,52.49,52.73,52.48,52.51,80824.0,44.0027,44.2039,43.9943,44.0195,80824.0
2017-09-12 10:50:00,52.52,52.66,52.52,52.54,42265.0,44.0278,44.1452,44.0278,44.0446,42265.0
2017-09-12 11:00:00,52.55,52.7,52.54,52.57,46126.0,44.053,44.1787,44.0446,44.0697,46126.0
2017-09-12 11:10:00,52.56,52.63,52.39,52.44,80594.0,44.0614,44.12,43.9189,43.9608,80594.0
2017-09-12 11:20:00,52.44,52.74,52.41,52.63,124034.0,43.9608,44.2123,43.9356,44.12,124034.0
2017-09-12 11:30:00,52.64,52.78,52.62,52.74,98501.0,44.1284,44.2458,44.1117,44.2123,98501.0
2017-09-12 11:40:00,52.73,52.78,52.69,52.76,137091.0,44.2039,44.2458,44.1703,44.229,137091.0
2017-09-12 11:50:00,52.76,52.78,52.71,52.73,50684.0,44.229,44.2458,44.1871,44.2039,50684.0
2017-09-12 12:00:00,52.73,52.77,52.71,52.76,40259.0,44.2039,44.2374,44.1871,44.229,40259.0
2017-09-12 12:10:00,52.74,52.91,52.66,52.9,114962.0,44.2123,44.3548,44.1452,44.3464,114962.0
2017-09-12 12:20:00,52.9,53.08,52.9,53.06,48263.0,44.3464,44.4973,44.3464,44.4805,48263.0
2017-09-12 12:30:00,53.05,53.14,53.03,53.05,42701.0,44.4721,44.5476,44.4554,44.4721,42701.0
2017-09-12 12:40:00,53.04,53.2,53.03,53.19,36534.0,44.4638,44.5979,44.4554,44.5895,36534.0
2017-09-12 12:50:00,53.18,53.2,53.11,53.18,38084.0,44.5811,44.5979,44.5224,44.5811,38084.0
2017-09-12 13:00:00,53.18,53.19,53.03,53.11,31760.0,44.5811,44.5895,44.4554,44.5224,31760.0
2017-09-12 13:10:00,53.11,53.15,53.05,53.11,28581.0,44.5224,44.556,44.4721,44.5224,28581.0
2017-09-12 13:20:00,53.11,53.15,53.05,53.11,24415.0,44.5224,44.556,44.4721,44.5224,24415.0
2017-09-12 13:30:00,53.1,53.11,53.03,53.1,22477.0,44.5141,44.5224,44.4554,44.5141,22477.0
2017-09-12 13:40:00,53.11,53.17,53.06,53.09,25868.0,44.5224,44.5727,44.4805,44.5057,25868.0
2017-09-12 13:50:00,53.1,53.15,53.06,53.07,27225.0,44.5141,44.556,44.4805,44.4889,27225.0
2017-09-12 14:00:00,53.08,53.17,52.97,53.03,40584.0,44.4973,44.5727,44.4051,44.4554,40584.0
2017-09-12 14:10:00,53.04,53.21,53.04,53.19,41052.0,44.4638,44.6063,44.4638,44.5895,41052.0
2017-09-12 14:20:00,53.19,53.24,53.15,53.24,36784.0,44.5895,44.6314,44.556,44.6314,36784.0
2017-09-12 14:30:00,53.23,53.32,53.19,53.3,40952.0,44.623,44.6985,44.5895,44.6817,40952.0
2017-09-12 14:40:00,53.3,53.38,53.29,53.34,41413.0,44.6817,44.7488,44.6733,44.7152,41413.0
2017-09-12 14:50:00,53.34,53.37,53.24,53.26,28784.0,44.7152,44.7404,44.6314,44.6482,28784.0
2017-09-12 15:00:00,53.27,53.37,53.25,53.35,34213.0,44.6566,44.7404,44.6398,44.7236,34213.0
2017-09-12 15:10:00,53.34,53.42,53.31,53.41,27307.0,44.7152,44.7823,44.6901,44.7739,27307.0
2017-09-12 15:20:00,53.41,53.43,53.34,53.36,36968.0,44.7739,44.7907,44.7152,44.732,36968.0
2017-09-12 15:30:00,53.37,53.44,53.32,53.41,69061.0,44.7404,44.7991,44.6985,44.7739,69061.0
2017-09-12 15:40:00,53.41,53.52,53.41,53.51,83212.0,44.7739,44.8661,44.7739,44.8578,83212.0
2017-09-12 15:50:00,53.52,53.53,53.45,53.49,205120.0,44.8661,44.8745,44.8075,44.841,205120.0
2017-09-13 09:30:00,53.22,53.46,53.16,53.37,72917.0,44.6146,44.8158,44.5644,44.7404,72917.0
2017-09-13 09:40:00,53.38,53.43,53.26,53.33,35349.0,44.7488,44.7907,44.6482,44.7069,35349.0
2017-09-13 09:50:00,53.32,53.39,53.23,53.26,23834.0,44.6985,44.7572,44.623,44.6482,23834.0
2017-09-13 10:00:00,53.28,53.38,53.22,53.33,32154.0,44.6649,44.7488,44.6146,44.7069,32154.0
2017-09-13 10:10:00,53.33,53.33,53.17,53.18,28059.0,44.7069,44.7069,44.5727,44.5811,28059.0
2017-09-13 10:20:00,53.2,53.6,53.19,53.48,31192.0,44.5979,44.9332,44.5895,44.8326,31192.0
2017-09-13 10:30:00,53.49,53.64,53.49,53.59,24266.0,44.841,44.9667,44.841,44.9248,24266.0
2017-09-13 10:40:00,53.57,53.62,53.48,53.49,23176.0,44.9081,44.95,44.8326,44.841,23176.0
2017-09-13 10:50:00,53.49,53.53,53.45,53.52,27096.0,44.841,44.8745,44.8075,44.8661,27096.0
2017-09-13 11:00:00,53.52,53.58,53.45,53.58,45400.0,44.8661,44.9164,44.8075,44.9164,45400.0
2017-09-13 11:10:00,53.56,53.63,53.54,53.62,37755.0,44.8997,44.9584,44.8829,44.95,37755.0
2017-09-13 11:20:00,53.62,53.72,53.62,53.64,31510.0,44.95,45.0338,44.95,44.9667,31510.0
2017-09-13 11:30:00,53.63,53.63,53.3,53.32,60190.0,44.9584,44.9584,44.6817,44.6985,60190.0
2017-09-13 11:40:00,53.32,53.46,53.31,53.41,19872.0,44.6985,44.8158,44.6901,44.7739,19872.0
2017-09-13 11:50:00,53.41,53.47,53.36,53.38,22118.0,44.7739,44.8242,44.732,44.7488,22118.0
2017-09-13 12:00:00,53.38,53.48,53.34,53.38,21719.0,44.7488,44.8326,44.7152,44.7488,21719.0
2017-09-13 12:10:00,53.37,53.39,53.31,53.35,31442.0,44.7404,44.7572,44.6901,44.7236,31442.0
2017-09-13 12:20:00,53.37,53.57,53.35,53.48,28732.0,44.7404,44.9081,44.7236,44.8326,28732.0
2017-09-13 12:30:00,53.47,53.6,53.46,53.47,29644.0,44.8242,44.9332,44.8158,44.8242,29644.0
2017-09-13 12:40:00,53.46,53.58,53.43,53.51,21686.0,44.8158,44.9164,44.7907,44.8578,21686.0
2017-09-13 12:50:00,53.49,53.6,53.45,53.59,19624.0,44.841,44.9332,44.8075,44.9248,19624.0
2017-09-13 13:00:00,53.59,53.61,53.49,53.52,22107.0,44.9248,44.9416,44.841,44.8661,22107.0
2017-09-13 13:10:00,53.53,53.6,53.51,53.58,26029.0,44.8745,44.9332,44.8578,44.9164,26029.0
2017-09-13 13:20:00,53.58,53.63,53.55,53.6,23142.0,44.9164,44.9584,44.8913,44.9332,23142.0
2017-09-13 13:30:00,53.59,53.66,53.59,53.63,19317.0,44.9248,44.9835,44.9248,44.9584,19317.0
2017-09-13 13:40:00,53.63,53.67,53.63,53.65,9219.0,44.9584,44.9919,44.9584,44.9751,9219.0
2017-09-13 13:50:00,53.65,53.65,53.59,53.64,22056.0,44.9751,44.9751,44.9248,44.9667,22056.0
2017-09-13 14:00:00,53.64,53.73,53.62,53.7,29716.0,44.9667,45.0422,44.95,45.017,29716.0
2017-09-13 14:10:00,53.7,53.7,53.6,53.67,30495.0,45.017,45.017,44.9332,44.9919,30495.0
2017-09-13 14:20:00,53.66,53.71,53.61,53.62,46371.0,44.9835,45.0254,44.9416,44.95,46371.0
2017-09-13 14:30:00,53.62,53.63,53.51,53.54,20109.0,44.95,44.9584,44.8578,44.8829,20109.0
2017-09-13 14:40:00,53.54,53.54,53.33,53.34,105208.0,44.8829,44.8829,44.7069,44.7152,105208.0
2017-09-13 14:50:00,53.34,53.43,53.32,53.33,29939.0,44.7152,44.7907,44.6985,44.7069,29939.0
2017-09-13 15:00:00,53.34,53.38,53.32,53.36,29572.0,44.7152,44.7488,44.6985,44.732,29572.0
2017-09-13 15:10:00,53.36,53.41,53.35,53.4,28475.0,44.732,44.7739,44.7236,44.7655,28475.0
2017-09-13 15:20:00,53.4,53.41,53.32,53.4,33835.0,44.7655,44.7739,44.6985,44.7655,33835.0
2017-09-13 15:30:00,53.41,53.6,53.41,53.6,76224.0,44.7739,44.9332,44.7739,44.9332,76224.0
2017-09-13 15:40:00,53.58,53.67,53.54,53.65,107559.0,44.9164,44.9919,44.8829,44.9751,107559.0
2017-09-13 15:50:00,53.65,53.69,53.6,53.61,168278.0,44.9751,45.0087,44.9332,44.9416,168278.0
2017-09-14 09:30:00,54.16,54.16,53.54,53.55,146258.0,45.4027,45.4027,44.8829,44.8913,146258.0
2017-09-14 09:40:00,53.54,53.63,53.33,53.51,71323.0,44.8829,44.9584,44.7069,44.8578,71323.0
2017-09-14 09:50:00,53.51,53.74,53.49,53.74,46628.0,44.8578,45.0506,44.841,45.0506,46628.0
2017-09-14 10:00:00,53.74,53.84,53.6,53.77,68122.0,45.0506,45.1344,44.9332,45.0757,68122.0
2017-09-14 10:10:00,53.77,54.05,53.7,53.89,66919.0,45.0757,45.3104,45.017,45.1763,66919.0
2017-09-14 10:20:00,53.9,53.91,53.67,53.67,86490.0,45.1847,45.1931,44.9919,44.9919,86490.0
2017-09-14 10:30:00,53.67,53.92,53.65,53.88,122080.0,44.9919,45.2015,44.9751,45.1679,122080.0
2017-09-14 10:40:00,53.87,54.03,53.86,53.96,124507.0,45.1595,45.2937,45.1512,45.235,124507.0
2017-09-14 10:50:00,53.96,54.03,53.89,53.9,143780.0,45.235,45.2937,45.1763,45.1847,143780.0
2017-09-14 11:00:00,53.88,53.93,53.78,53.9,33077.0,45.1679,45.2098,45.0841,45.1847,33077.0
2017-09-14 11:10:00,53.9,53.92,53.79,53.81,22546.0,45.1847,45.2015,45.0925,45.1092,22546.0
2017-09-14 11:20:00,53.81,53.92,53.8,53.92,27319.0,45.1092,45.2015,45.1009,45.2015,27319.0
2017-09-14 11:30:00,53.93,53.93,53.86,53.89,23516.0,45.2098,45.2098,45.1512,45.1763,23516.0
2017-09-14 11:40:00,53.9,53.96,53.85,53.9,24354.0,45.1847,45.235,45.1428,45.1847,24354.0
2017-09-14 11:50:00,53.9,54.01,53.86,53.95,39261.0,45.1847,45.2769,45.1512,45.2266,39261.0
2017-09-14 12:00:00,53.98,54.06,53.96,54.02,37864.0,45.2518,45.3188,45.235,45.2853,37864.0
2017-09-14 12:10:00,54.01,54.1,54.0,54.1,30630.0,45.2769,45.3524,45.2685,45.3524,30630.0
2017-09-14 12:20:00,54.1,54.13,54.0,54.04,34122.0,45.3524,45.3775,45.2685,45.3021,34122.0
2017-09-14 12:30:00,54.04,54.04,53.85,53.85,38570.0,45.3021,45.3021,45.1428,45.1428,38570.0
2017-09-14 12:40:00,53.86,54.0,53.85,53.94,25718.0,45.1512,45.2685,45.1428,45.2182,25718.0
2017-09-14 12:50:00,53.95,53.96,53.8,53.82,20201.0,45.2266,45.235,45.1009,45.1176,20201.0
2017-09-14 13:00:00,53.83,53.85,53.79,53.82,17396.0,45.126,45.1428,45.0925,45.1176,17396.0
2017-09-14 13:10:00,53.82,53.85,53.79,53.8,18974.0,45.1176,45.1428,45.0925,45.1009,18974.0
2017-09-14 13:20:00,53.8,53.87,53.73,53.75,29837.0,45.1009,45.1595,45.0422,45.059,29837.0
2017-09-14 13:30:00,53.76,53.85,53.74,53.82,51689.0,45.0673,45.1428,45.0506,45.1176,51689.0
2017-09-14 13:40:00,53.82,53.95,53.8,53.88,46061.0,45.1176,45.2266,45.1009,45.1679,46061.0
2017-09-14 13:50:00,53.87,53.91,53.81,53.89,16949.0,45.1595,45.1931,45.1092,45.1763,16949.0
2017-09-14 14:00:00,53.92,53.92,53.87,53.92,22488.0,45.2015,45.2015,45.1595,45.2015,22488.0
2017-09-14 14:10:00,53.92,53.96,53.79,53.94,31549.0,45.2015,45.235,45.0925,45.2182,31549.0
2017-09-14 14:20:00,53.93,54.0,53.9,53.91,21935.0,45.2098,45.2685,45.1847,45.1931,21935.0
2017-09-14 14:30:00,53.9,53.93,53.84,53.88,21088.0,45.1847,45.2098,45.1344,45.1679,21088.0
2017-09-14 14:40:00,53.88,54.01,53.88,54.0,49872.0,45.1679,45.2769,45.1679,45.2685,49872.0
2017-09-14 14:50:00,54.0,54.23,54.0,54.02,69125.0,45.2685,45.4613,45.2685,45.2853,69125.0
2017-09-14 15:00:00,54.03,54.13,54.01,54.12,31456.0,45.2937,45.3775,45.2769,45.3691,31456.0
2017-09-14 15:10:00,54.12,54.12,54.0,54.0,37204.0,45.3691,45.3691,45.2685,45.2685,37204.0
2017-09-14 15:20:00,54.0,54.02,53.92,53.94,44773.0,45.2685,45.2853,45.2015,45.2182,44773.0
2017-09-14 15:30:00,53.95,53.97,53.89,53.91,76547.0,45.2266,45.2434,45.1763,45.1931,76547.0
2017-09-14 15:40:00,53.91,54.01,53.9,53.99,90698.0,45.1931,45.2769,45.1847,45.2601,90698.0
2017-09-14 15:50:00,53.98,53.99,53.91,53.97,160636.0,45.2518,45.2601,45.1931,45.2434,160636.0
2017-09-15 09:30:00,53.45,54.26,53.3,53.72,598861.0,44.8075,45.4865,44.6817,45.0338,598861.0
2017-09-15 09:40:00,53.67,53.77,53.35,53.42,81590.0,44.9919,45.0757,44.7236,44.7823,81590.0
2017-09-15 09:50:00,53.4,53.66,53.33,53.5,117712.0,44.7655,44.9835,44.7069,44.8494,117712.0
2017-09-15 10:00:00,53.47,53.64,53.43,53.5,211145.0,44.8242,44.9667,44.7907,44.8494,211145.0
2017-09-15 10:10:00,53.49,53.88,53.39,53.85,89432.0,44.841,45.1679,44.7572,45.1428,89432.0
2017-09-15 10:20:00,53.85,53.91,53.58,53.58,63631.0,45.1428,45.1931,44.9164,44.9164,63631.0
2017-09-15 10:30:00,53.57,53.72,53.47,53.62,71196.0,44.9081,45.0338,44.8242,44.95,71196.0
2017-09-15 10:40:00,53.63,53.8,53.62,53.67,39631.0,44.9584,45.1009,44.95,44.9919,39631.0
2017-09-15 10:50:00,53.67,53.74,53.64,53.73,37156.0,44.9919,45.0506,44.9667,45.0422,37156.0
2017-09-15 11:00:00,53.71,53.72,53.55,53.55,34386.0,45.0254,45.0338,44.8913,44.8913,34386.0
2017-09-15 11:10:00,53.54,53.55,53.34,53.35,53905.0,44.8829,44.8913,44.7152,44.7236,53905.0
2017-09-15 11:20:00,53.35,53.47,53.33,53.44,37070.0,44.7236,44.8242,44.7069,44.7991,37070.0
2017-09-15 11:30:00,53.44,53.55,53.43,53.49,38730.0,44.7991,44.8913,44.7907,44.841,38730.0
2017-09-15 11:40:00,53.49,53.51,53.28,53.31,46304.0,44.841,44.8578,44.6649,44.6901,46304.0
2017-09-15 11:50:00,53.31,53.37,53.27,53.3,43179.0,44.6901,44.7404,44.6566,44.6817,43179.0
2017-09-15 12:00:00,53.3,53.38,53.24,53.27,53737.0,44.6817,44.7488,44.6314,44.6566,53737.0
2017-09-15 12:10:00,53.27,53.31,53.21,53.26,36498.0,44.6566,44.6901,44.6063,44.6482,36498.0
2017-09-15 12:20:00,53.27,53.29,53.18,53.23,31174.0,44.6566,44.6733,44.5811,44.623,31174.0
2017-09-15 12:30:00,53.24,53.39,53.23,53.3,31084.0,44.6314,44.7572,44.623,44.6817,31084.0
2017-09-15 12:40:00,53.31,53.34,53.28,53.34,19589.0,44.6901,44.7152,44.6649,44.7152,19589.0
2017-09-15 12:50:00,53.35,53.4,53.29,53.37,23460.0,44.7236,44.7655,44.6733,44.7404,23460.0
2017-09-15 13:00:00,53.37,53.48,53.37,53.48,35289.0,44.7404,44.8326,44.7404,44.8326,35289.0
2017-09-15 13:10:00,53.48,53.56,53.45,53.47,43406.0,44.8326,44.8997,44.8075,44.8242,43406.0
2017-09-15 13:20:00,53.47,53.5,53.4,53.41,16950.0,44.8242,44.8494,44.7655,44.7739,16950.0
2017-09-15 13:30:00,53.38,53.41,53.29,53.3,18188.0,44.7488,44.7739,44.6733,44.6817,18188.0
2017-09-15 13:40:00,53.31,53.31,53.24,53.25,18971.0,44.6901,44.6901,44.6314,44.6398,18971.0
2017-09-15 13:50:00,53.26,53.28,53.24,53.27,30855.0,44.6482,44.6649,44.6314,44.6566,30855.0
2017-09-15 14:00:00,53.25,53.28,53.23,53.26,28312.0,44.6398,44.6649,44.623,44.6482,28312.0
2017-09-15 14:10:00,53.27,53.29,53.23,53.23,29197.0,44.6566,44.6733,44.623,44.623,29197.0
2017-09-15 14:20:00,53.25,53.27,53.19,53.22,39803.0,44.6398,44.6566,44.5895,44.6146,39803.0
2017-09-15 14:30:00,53.22,53.26,53.21,53.23,18693.0,44.6146,44.6482,44.6063,44.623,18693.0
2017-09-15 14:40:00,53.23,53.34,53.2,53.34,27626.0,44.623,44.7152,44.5979,44.7152,27626.0
2017-09-15 14:50:00,53.34,53.36,53.28,53.31,19335.0,44.7152,44.732,44.6649,44.6901,19335.0
2017-09-15 15:00:00,53.3,53.41,53.3,53.39,29738.0,44.6817,44.7739,44.6817,44.7572,29738.0
2017-09-15 15:10:00,53.4,53.48,53.38,53.41,38097.0,44.7655,44.8326,44.7488,44.7739,38097.0
2017-09-15 15:20:00,53.41,53.42,53.35,53.37,35390.0,44.7739,44.7823,44.7236,44.7404,35390.0
2017-09-15 15:30:00,53.37,53.44,53.36,53.41,52232.0,44.7404,44.7991,44.732,44.7739,52232.0
2017-09-15 15:40:00,53.41,53.49,53.41,53.44,112325.0,44.7739,44.841,44.7739,44.7991,112325.0
2017-09-15 15:50:00,53.45,53.52,53.44,53.5,271623.0,44.8075,44.8661,44.7991,44.8494,271623.0
2017-09-18 09:30:00,53.46,53.64,53.34,53.5,68226.0,44.8158,44.9667,44.7152,44.8494,68226.0
2017-09-18 09:40:00,53.51,53.86,53.51,53.77,46165.0,44.8578,45.1512,44.8578,45.0757,46165.0
2017-09-18 09:50:00,53.77,53.91,53.71,53.75,89519.0,45.0757,45.1931,45.0254,45.059,89519.0
2017-09-18 10:00:00,53.74,54.16,53.71,54.11,93916.0,45.0506,45.4027,45.0254,45.3607,93916.0
2017-09-18 10:10:00,54.09,54.16,54.0,54.05,34477.0,45.344,45.4027,45.2685,45.3104,34477.0
2017-09-18 10:20:00,54.06,54.11,54.0,54.08,36218.0,45.3188,45.3607,45.2685,45.3356,36218.0
2017-09-18 10:30:00,54.09,54.11,53.99,53.99,50698.0,45.344,45.3607,45.2601,45.2601,50698.0
2017-09-18 10:40:00,53.99,54.12,53.96,54.1,47935.0,45.2601,45.3691,45.235,45.3524,47935.0
2017-09-18 10:50:00,54.1,54.2,54.1,54.16,44431.0,45.3524,45.4362,45.3524,45.4027,44431.0
2017-09-18 11:00:00,54.18,54.22,54.16,54.16,36464.0,45.4194,45.453,45.4027,45.4027,36464.0
2017-09-18 11:10:00,54.17,54.23,54.16,54.23,30361.0,45.411,45.4613,45.4027,45.4613,30361.0
2017-09-18 11:20:00,54.22,54.33,54.2,54.28,65423.0,45.453,45.5452,45.4362,45.5033,65423.0
2017-09-18 11:30:00,54.28,54.29,54.08,54.18,44754.0,45.5033,45.5116,45.3356,45.4194,44754.0
2017-09-18 11:40:00,54.17,54.17,54.07,54.15,19752.0,45.411,45.411,45.3272,45.3943,19752.0
2017-09-18 11:50:00,54.15,54.15,54.03,54.1,41576.0,45.3943,45.3943,45.2937,45.3524,41576.0
2017-09-18 12:00:00,54.11,54.17,54.09,54.14,36963.0,45.3607,45.411,45.344,45.3859,36963.0
2017-09-18 12:10:00,54.14,54.16,54.02,54.04,33829.0,45.3859,45.4027,45.2853,45.3021,33829.0
2017-09-18 12:20:00,54.03,54.05,53.87,53.95,34198.0,45.2937,45.3104,45.1595,45.2266,34198.0
2017-09-18 12:30:00,53.94,54.03,53.93,54.03,21265.0,45.2182,45.2937,45.2098,45.2937,21265.0
2017-09-18 12:40:00,54.03,54.25,54.01,54.25,50448.0,45.2937,45.4781,45.2769,45.4781,50448.0
2017-09-18 12:50:00,54.26,54.31,54.23,54.3,28929.0,45.4865,45.5284,45.4613,45.52,28929.0
2017-09-18 13:00:00,54.3,54.35,54.28,54.31,36553.0,45.52,45.5619,45.5033,45.5284,36553.0
2017-09-18 13:10:00,54.3,54.31,54.18,54.19,24121.0,45.52,45.5284,45.4194,45.4278,24121.0
2017-09-18 13:20:00,54.2,54.3,54.19,54.25,19517.0,45.4362,45.52,45.4278,45.4781,19517.0
2017-09-18 13:30:00,54.25,54.4,54.23,54.35,29179.0,45.4781,45.6039,45.4613,45.5619,29179.0
2017-09-18 13:40:00,54.35,54.52,54.35,54.48,64491.0,45.5619,45.7044,45.5619,45.6709,64491.0
2017-09-18 13:50:00,54.48,54.56,54.42,54.42,33268.0,45.6709,45.738,45.6206,45.6206,33268.0
2017-09-18 14:00:00,54.42,54.43,54.28,54.33,29531.0,45.6206,45.629,45.5033,45.5452,29531.0
2017-09-18 14:10:00,54.33,54.42,54.28,54.31,26209.0,45.5452,45.6206,45.5033,45.5284,26209.0
2017-09-18 14:20:00,54.31,54.31,54.24,54.3,14883.0,45.5284,45.5284,45.4697,45.52,14883.0
2017-09-18 14:30:00,54.29,54.3,54.24,54.29,19615.0,45.5116,45.52,45.4697,45.5116,19615.0
2017-09-18 14:40:00,54.29,54.29,54.21,54.26,21335.0,45.5116,45.5116,45.4446,45.4865,21335.0
2017-09-18 14:50:00,54.25,54.32,54.25,54.28,23610.0,45.4781,45.5368,45.4781,45.5033,23610.0
2017-09-18 15:00:00,54.28,54.31,54.17,54.2,32131.0,45.5033,45.5284,45.411,45.4362,32131.0
2017-09-18 15:10:00,54.2,54.23,54.15,54.16,21157.0,45.4362,45.4613,45.3943,45.4027,21157.0
2017-09-18 15:20:00,54.16,54.2,54.13,54.19,29635.0,45.4027,45.4362,45.3775,45.4278,29635.0
2017-09-18 15:30:00,54.19,54.27,54.18,54.26,53569.0,45.4278,45.4949,45.4194,45.4865,53569.0
2017-09-18 15:40:00,54.26,54.26,54.19,54.22,85502.0,45.4865,45.4865,45.4278,45.453,85502.0
2017-09-18 15:50:00,54.23,54.29,54.22,54.27,170297.0,45.4613,45.5116,45.453,45.4949,170297.0
2017-09-19 09:30:00,54.27,54.35,53.8,53.96,144244.0,45.4949,45.5619,45.1009,45.235,144244.0
2017-09-19 09:40:00,53.96,54.16,53.93,54.12,61332.0,45.235,45.4027,45.2098,45.3691,61332.0
2017-09-19 09:50:00,54.13,54.4,54.12,54.4,45570.0,45.3775,45.6039,45.3691,45.6039,45570.0
2017-09-19 10:00:00,54.39,54.58,54.38,54.58,74429.0,45.5955,45.7547,45.5871,45.7547,74429.0
2017-09-19 10:10:00,54.58,54.86,54.56,54.73,117905.0,45.7547,45.9895,45.738,45.8805,117905.0
2017-09-19 10:20:00,54.73,54.9,54.73,54.83,58579.0,45.8805,46.023,45.8805,45.9643,58579.0
2017-09-19 10:30:00,54.82,54.82,54.7,54.76,78774.0,45.9559,45.9559,45.8553,45.9056,78774.0
2017-09-19 10:40:00,54.76,54.76,54.67,54.7,45468.0,45.9056,45.9056,45.8302,45.8553,45468.0
2017-09-19 10:50:00,54.7,54.73,54.61,54.61,37875.0,45.8553,45.8805,45.7799,45.7799,37875.0
2017-09-19 11:00:00,54.61,54.62,54.47,54.48,48940.0,45.7799,45.7883,45.6625,45.6709,48940.0
2017-09-19 11:10:00,54.48,54.73,54.48,54.72,42379.0,45.6709,45.8805,45.6709,45.8721,42379.0
2017-09-19 11:20:00,54.72,54.76,54.62,54.76,38891.0,45.8721,45.9056,45.7883,45.9056,38891.0
2017-09-19 11:30:00,54.77,54.81,54.69,54.75,38561.0,45.914,45.9476,45.847,45.8973,38561.0
2017-09-19 11:40:00,54.75,54.87,54.72,54.87,43637.0,45.8973,45.9979,45.8721,45.9979,43637.0
2017-09-19 11:50:00,54.87,54.88,54.79,54.8,33290.0,45.9979,46.0062,45.9308,45.9392,33290.0
2017-09-19 12:00:00,54.8,54.88,54.79,54.85,23078.0,45.9392,46.0062,45.9308,45.9811,23078.0
2017-09-19 12:10:00,54.86,54.96,54.81,54.94,53668.0,45.9895,46.0733,45.9476,46.0565,53668.0
2017-09-19 12:20:00,54.95,54.96,54.87,54.95,34904.0,46.0649,46.0733,45.9979,46.0649,34904.0
2017-09-19 12:30:00,54.95,55.05,54.94,55.04,67193.0,46.0649,46.1487,46.0565,46.1404,67193.0
2017-09-19 12:40:00,55.04,55.05,55.0,55.01,33575.0,46.1404,46.1487,46.1068,46.1152,33575.0
2017-09-19 12:50:00,55.0,55.07,54.97,55.07,80756.0,46.1068,46.1655,46.0817,46.1655,80756.0
2017-09-19 13:00:00,55.07,55.18,55.07,55.17,49507.0,46.1655,46.2577,46.1655,46.2493,49507.0
2017-09-19 13:10:00,55.16,55.24,55.1,55.23,42044.0,46.241,46.308,46.1907,46.2996,42044.0
2017-09-19 13:20:00,55.23,55.33,55.15,55.18,81025.0,46.2996,46.3835,46.2326,46.2577,81025.0
2017-09-19 13:30:00,55.17,55.21,55.09,55.17,51584.0,46.2493,46.2829,46.1823,46.2493,51584.0
2017-09-19 13:40:00,55.17,55.2,55.12,55.14,31949.0,46.2493,46.2745,46.2074,46.2242,31949.0
2017-09-19 13:50:00,55.13,55.17,55.04,55.06,42291.0,46.2158,46.2493,46.1404,46.1571,42291.0
2017-09-19 14:00:00,55.05,55.06,54.97,54.97,34643.0,46.1487,46.1571,46.0817,46.0817,34643.0
2017-09-19 14:10:00,54.98,54.99,54.86,54.87,47201.0,46.0901,46.0985,45.9895,45.9979,47201.0
2017-09-19 14:20:00,54.87,54.89,54.85,54.87,37188.0,45.9979,46.0146,45.9811,45.9979,37188.0
2017-09-19 14:30:00,54.88,54.96,54.87,54.93,21405.0,46.0062,46.0733,45.9979,46.0482,21405.0
2017-09-19 14:40:00,54.94,54.94,54.86,54.88,31442.0,46.0565,46.0565,45.9895,46.0062,31442.0
2017-09-19 14:50:00,54.89,54.95,54.87,54.95,35733.0,46.0146,46.0649,45.9979,46.0649,35733.0
2017-09-19 15:00:00,54.97,54.99,54.95,54.99,40452.0,46.0817,46.0985,46.0649,46.0985,40452.0
2017-09-19 15:10:00,54.98,55.02,54.94,55.02,43489.0,46.0901,46.1236,46.0565,46.1236,43489.0
2017-09-19 15:20:00,55.02,55.04,54.99,55.03,46761.0,46.1236,46.1404,46.0985,46.132,46761.0
2017-09-19 15:30:00,55.03,55.15,55.02,55.15,86484.0,46.132,46.2326,46.1236,46.2326,86484.0
2017-09-19 15:40:00,55.16,55.16,55.08,55.11,135009.0,46.241,46.241,46.1739,46.199,135009.0
2017-09-19 15:50:00,55.11,55.15,55.08,55.12,194891.0,46.199,46.2326,46.1739,46.2074,194891.0
2017-09-20 09:30:00,55.29,55.8,55.26,55.74,91333.0,46.3499,46.7775,46.3248,46.7272,91333.0
2017-09-20 09:40:00,55.72,56.08,55.72,55.78,99365.0,46.7104,47.0122,46.7104,46.7607,99365.0
2017-09-20 09:50:00,55.78,56.12,55.73,56.02,94955.0,46.7607,47.0457,46.7188,46.9619,94955.0
2017-09-20 10:00:00,56.03,56.08,55.92,55.92,85378.0,46.9703,47.0122,46.8781,46.8781,85378.0
2017-09-20 10:10:00,55.92,55.92,55.76,55.84,53146.0,46.8781,46.8781,46.7439,46.811,53146.0
2017-09-20 10:20:00,55.85,56.03,55.8,56.0,58999.0,46.8194,46.9703,46.7775,46.9451,58999.0
2017-09-20 10:30:00,55.99,56.05,55.91,56.03,65717.0,46.9368,46.9871,46.8697,46.9703,65717.0
2017-09-20 10:40:00,56.03,56.12,56.0,56.11,59142.0,46.9703,47.0457,46.9451,47.0374,59142.0
2017-09-20 10:50:00,56.11,56.3,56.09,56.3,58544.0,47.0374,47.1966,47.0206,47.1966,58544.0
2017-09-20 11:00:00,56.31,56.32,55.98,56.01,63014.0,47.205,47.2134,46.9284,46.9535,63014.0
2017-09-20 11:10:00,56.02,56.09,55.93,55.98,49266.0,46.9619,47.0206,46.8865,46.9284,49266.0
2017-09-20 11:20:00,55.97,56.05,55.95,56.03,34917.0,46.92,46.9871,46.9032,46.9703,34917.0
2017-09-20 11:30:00,56.02,56.1,55.93,55.95,43127.0,46.9619,47.029,46.8865,46.9032,43127.0
2017-09-20 11:40:00,55.92,56.0,55.85,55.87,20755.0,46.8781,46.9451,46.8194,46.8362,20755.0
2017-09-20 11:50:00,55.87,55.9,55.79,55.89,38053.0,46.8362,46.8613,46.7691,46.8529,38053.0
2017-09-20 12:00:00,55.89,55.89,55.72,55.72,24594.0,46.8529,46.8529,46.7104,46.7104,24594.0
2017-09-20 12:10:00,55.71,55.75,55.68,55.7,24802.0,46.702,46.7356,46.6769,46.6936,24802.0
2017-09-20 12:20:00,55.71,55.81,55.67,55.79,35657.0,46.702,46.7859,46.6685,46.7691,35657.0
2017-09-20 12:30:00,55.78,55.8,55.7,55.78,30039.0,46.7607,46.7775,46.6936,46.7607,30039.0
2017-09-20 12:40:00,55.78,55.79,55.71,55.73,30063.0,46.7607,46.7691,46.702,46.7188,30063.0
2017-09-20 12:50:00,55.73,55.78,55.69,55.78,20643.0,46.7188,46.7607,46.6853,46.7607,20643.0
2017-09-20 13:00:00,55.8,55.89,55.8,55.85,21061.0,46.7775,46.8529,46.7775,46.8194,21061.0
2017-09-20 13:10:00,55.85,55.89,55.81,55.81,21534.0,46.8194,46.8529,46.7859,46.7859,21534.0
2017-09-20 13:20:00,55.8,55.85,55.74,55.79,22212.0,46.7775,46.8194,46.7272,46.7691,22212.0
2017-09-20 13:30:00,55.79,55.94,55.77,55.89,27626.0,46.7691,46.8948,46.7523,46.8529,27626.0
2017-09-20 13:40:00,55.91,55.97,55.87,55.93,22411.0,46.8697,46.92,46.8362,46.8865,22411.0
2017-09-20 13:50:00,55.93,55.93,55.81,55.85,31952.0,46.8865,46.8865,46.7859,46.8194,31952.0
2017-09-20 14:00:00,55.83,55.91,55.63,55.64,49327.0,46.8026,46.8697,46.635,46.6433,49327.0
2017-09-20 14:10:00,55.64,55.89,55.6,55.84,95317.0,46.6433,46.8529,46.6098,46.811,95317.0
2017-09-20 14:20:00,55.83,55.93,55.7,55.73,125575.0,46.8026,46.8865,46.6936,46.7188,125575.0
2017-09-20 14:30:00,55.71,55.73,55.56,55.73,50732.0,46.702,46.7188,46.5763,46.7188,50732.0
2017-09-20 14:40:00,55.71,55.92,55.67,55.89,52541.0,46.702,46.8781,46.6685,46.8529,52541.0
2017-09-20 14:50:00,55.9,56.0,55.88,55.96,67064.0,46.8613,46.9451,46.8445,46.9116,67064.0
2017-09-20 15:00:00,55.94,56.0,55.92,55.98,79549.0,46.8948,46.9451,46.8781,46.9284,79549.0
2017-09-20 15:10:00,55.98,55.98,55.85,55.93,52830.0,46.9284,46.9284,46.8194,46.8865,52830.0
2017-09-20 15:20:00,55.93,55.94,55.85,55.94,58779.0,46.8865,46.8948,46.8194,46.8948,58779.0
2017-09-20 15:30:00,55.93,56.0,55.9,55.99,84402.0,46.8865,46.9451,46.8613,46.9368,84402.0
2017-09-20 15:40:00,55.99,55.99,55.89,55.93,143691.0,46.9368,46.9368,46.8529,46.8865,143691.0
2017-09-20 15:50:00,55.94,56.02,55.93,55.98,202094.0,46.8948,46.9619,46.8865,46.9284,202094.0
2017-09-21 09:30:00,55.64,56.04,55.5,55.78,64476.0,46.6433,46.9787,46.526,46.7607,64476.0
2017-09-21 09:40:00,55.75,55.85,55.65,55.73,39664.0,46.7356,46.8194,46.6517,46.7188,39664.0
2017-09-21 09:50:00,55.72,55.78,55.52,55.68,47234.0,46.7104,46.7607,46.5428,46.6769,47234.0
2017-09-21 10:00:00,55.68,55.71,55.43,55.47,58799.0,46.6769,46.702,46.4673,46.5008,58799.0
2017-09-21 10:10:00,55.47,55.51,55.34,55.37,43908.0,46.5008,46.5344,46.3919,46.417,43908.0
2017-09-21 10:20:00,55.34,55.38,55.15,55.16,77240.0,46.3919,46.4254,46.2326,46.241,77240.0
2017-09-21 10:30:00,55.16,55.31,55.14,55.22,57236.0,46.241,46.3667,46.2242,46.2913,57236.0
2017-09-21 10:40:00,55.23,55.43,55.21,55.4,46454.0,46.2996,46.4673,46.2829,46.4422,46454.0
2017-09-21 10:50:00,55.42,55.54,55.29,55.29,52389.0,46.4589,46.5595,46.3499,46.3499,52389.0
2017-09-21 11:00:00,55.3,55.4,55.3,55.36,32445.0,46.3583,46.4422,46.3583,46.4086,32445.0
2017-09-21 11:10:00,55.36,55.36,55.18,55.18,41809.0,46.4086,46.4086,46.2577,46.2577,41809.0
2017-09-21 11:20:00,55.18,55.2,55.07,55.1,54836.0,46.2577,46.2745,46.1655,46.1907,54836.0
2017-09-21 11:30:00,55.1,55.13,55.03,55.06,57700.0,46.1907,46.2158,46.132,46.1571,57700.0
2017-09-21 11:40:00,55.06,55.12,54.95,55.05,58248.0,46.1571,46.2074,46.0649,46.1487,58248.0
2017-09-21 11:50:00,55.04,55.05,54.87,54.87,43079.0,46.1404,46.1487,45.9979,45.9979,43079.0
2017-09-21 12:00:00,54.88,55.0,54.87,54.96,44904.0,46.0062,46.1068,45.9979,46.0733,44904.0
2017-09-21 12:10:00,54.96,54.97,54.8,54.94,38105.0,46.0733,46.0817,45.9392,46.0565,38105.0
2017-09-21 12:20:00,54.94,54.94,54.81,54.87,28557.0,46.0565,46.0565,45.9476,45.9979,28557.0
2017-09-21 12:30:00,54.86,54.98,54.85,54.93,22167.0,45.9895,46.0901,45.9811,46.0482,22167.0
2017-09-21 12:40:00,54.95,54.97,54.87,54.92,22981.0,46.0649,46.0817,45.9979,46.0398,22981.0
2017-09-21 12:50:00,54.91,54.95,54.85,54.85,21820.0,46.0314,46.0649,45.9811,45.9811,21820.0
2017-09-21 13:00:00,54.86,54.9,54.82,54.82,25250.0,45.9895,46.023,45.9559,45.9559,25250.0
2017-09-21 13:10:00,54.79,54.81,54.73,54.8,39466.0,45.9308,45.9476,45.8805,45.9392,39466.0
2017-09-21 13:20:00,54.8,54.81,54.74,54.8,30399.0,45.9392,45.9476,45.8889,45.9392,30399.0
2017-09-21 13:30:00,54.8,54.81,54.7,54.7,34058.0,45.9392,45.9476,45.8553,45.8553,34058.0
2017-09-21 13:40:00,54.69,54.73,54.66,54.72,51664.0,45.847,45.8805,45.8218,45.8721,51664.0
2017-09-21 13:50:00,54.72,54.75,54.66,54.68,29887.0,45.8721,45.8973,45.8218,45.8386,29887.0
2017-09-21 14:00:00,54.67,54.78,54.67,54.72,42040.0,45.8302,45.9224,45.8302,45.8721,42040.0
2017-09-21 14:10:00,54.72,54.73,54.65,54.66,31906.0,45.8721,45.8805,45.8134,45.8218,31906.0
2017-09-21 14:20:00,54.66,54.7,54.59,54.68,44551.0,45.8218,45.8553,45.7631,45.8386,44551.0
2017-09-21 14:30:00,54.69,54.77,54.68,54.7,28155.0,45.847,45.914,45.8386,45.8553,28155.0
2017-09-21 14:40:00,54.7,54.7,54.48,54.5,56349.0,45.8553,45.8553,45.6709,45.6877,56349.0
2017-09-21 14:50:00,54.5,54.53,54.37,54.5,42290.0,45.6877,45.7128,45.5787,45.6877,42290.0
2017-09-21 15:00:00,54.5,54.51,54.41,54.43,38373.0,45.6877,45.6961,45.6122,45.629,38373.0
2017-09-21 15:10:00,54.43,54.45,54.32,54.4,45303.0,45.629,45.6458,45.5368,45.6039,45303.0
2017-09-21 15:20:00,54.4,54.51,54.38,54.49,64276.0,45.6039,45.6961,45.5871,45.6793,64276.0
2017-09-21 15:30:00,54.49,54.58,54.48,54.55,52860.0,45.6793,45.7547,45.6709,45.7296,52860.0
2017-09-21 15:40:00,54.55,54.56,54.49,54.55,127436.0,45.7296,45.738,45.6793,45.7296,127436.0
2017-09-21 15:50:00,54.54,54.57,54.5,54.52,164576.0,45.7212,45.7464,45.6877,45.7044,164576.0
2017-09-22 09:30:00,53.82,54.31,53.79,54.1,155858.0,45.1176,45.5284,45.0925,45.3524,155858.0
2017-09-22 09:40:00,54.11,54.23,53.91,53.93,69274.0,45.3607,45.4613,45.1931,45.2098,69274.0
2017-09-22 09:50:00,53.92,54.03,53.82,53.91,66760.0,45.2015,45.2937,45.1176,45.1931,66760.0
2017-09-22 10:00:00,53.93,54.35,53.92,54.34,58020.0,45.2098,45.5619,45.2015,45.5536,58020.0
2017-09-22 10:10:00,54.36,54.5,54.3,54.39,61612.0,45.5703,45.6877,45.52,45.5955,61612.0
2017-09-22 10:20:00,54.37,54.46,54.33,54.39,33949.0,45.5787,45.6541,45.5452,45.5955,33949.0
2017-09-22 10:30:00,54.4,54.5,54.32,54.37,31782.0,45.6039,45.6877,45.5368,45.5787,31782.0
2017-09-22 10:40:00,54.37,54.53,54.36,54.42,29620.0,45.5787,45.7128,45.5703,45.6206,29620.0
2017-09-22 10:50:00,54.41,54.46,54.2,54.23,62038.0,45.6122,45.6541,45.4362,45.4613,62038.0
2017-09-22 11:00:00,54.22,54.51,54.21,54.49,36294.0,45.453,45.6961,45.4446,45.6793,36294.0
2017-09-22 11:10:00,54.51,54.57,54.42,54.52,29449.0,45.6961,45.7464,45.6206,45.7044,29449.0
2017-09-22 11:20:00,54.53,54.62,54.44,54.44,30539.0,45.7128,45.7883,45.6374,45.6374,30539.0
2017-09-22 11:30:00,54.43,54.49,54.38,54.45,27439.0,45.629,45.6793,45.5871,45.6458,27439.0
2017-09-22 11:40:00,54.46,54.54,54.43,54.43,17934.0,45.6541,45.7212,45.629,45.629,17934.0
2017-09-22 11:50:00,54.44,54.49,54.39,54.47,28043.0,45.6374,45.6793,45.5955,45.6625,28043.0
2017-09-22 12:00:00,54.47,54.47,54.31,54.35,20658.0,45.6625,45.6625,45.5284,45.5619,20658.0
2017-09-22 12:10:00,54.34,54.36,54.3,54.33,102521.0,45.5536,45.5703,45.52,45.5452,102521.0
2017-09-22 12:20:00,54.33,54.43,54.33,54.39,36742.0,45.5452,45.629,45.5452,45.5955,36742.0
2017-09-22 12:30:00,54.37,54.38,54.22,54.24,26541.0,45.5787,45.5871,45.453,45.4697,26541.0
2017-09-22 12:40:00,54.24,54.37,54.24,54.35,29536.0,45.4697,45.5787,45.4697,45.5619,29536.0
2017-09-22 12:50:00,54.34,54.38,54.27,54.29,38806.0,45.5536,45.5871,45.4949,45.5116,38806.0
2017-09-22 13:00:00,54.29,54.35,54.27,54.29,43844.0,45.5116,45.5619,45.4949,45.5116,43844.0
2017-09-22 13:10:00,54.28,54.39,54.27,54.36,39965.0,45.5033,45.5955,45.4949,45.5703,39965.0
2017-09-22 13:20:00,54.36,54.49,54.35,54.47,32045.0,45.5703,45.6793,45.5619,45.6625,32045.0
2017-09-22 13:30:00,54.48,54.69,54.48,54.58,60324.0,45.6709,45.847,45.6709,45.7547,60324.0
2017-09-22 13:40:00,54.59,54.61,54.48,54.52,23681.0,45.7631,45.7799,45.6709,45.7044,23681.0
2017-09-22 13:50:00,54.52,54.52,54.44,54.5,53373.0,45.7044,45.7044,45.6374,45.6877,53373.0
2017-09-22 14:00:00,54.51,54.55,54.48,54.5,45424.0,45.6961,45.7296,45.6709,45.6877,45424.0
2017-09-22 14:10:00,54.48,54.52,54.48,54.48,44142.0,45.6709,45.7044,45.6709,45.6709,44142.0
2017-09-22 14:20:00,54.48,54.57,54.48,54.57,54685.0,45.6709,45.7464,45.6709,45.7464,54685.0
2017-09-22 14:30:00,54.57,54.67,54.57,54.66,51680.0,45.7464,45.8302,45.7464,45.8218,51680.0
2017-09-22 14:40:00,54.66,54.8,54.65,54.72,59842.0,45.8218,45.9392,45.8134,45.8721,59842.0
2017-09-22 14:50:00,54.71,54.72,54.61,54.65,38695.0,45.8637,45.8721,45.7799,45.8134,38695.0
2017-09-22 15:00:00,54.65,54.71,54.57,54.58,38963.0,45.8134,45.8637,45.7464,45.7547,38963.0
2017-09-22 15:10:00,54.59,54.59,54.51,54.57,34443.0,45.7631,45.7631,45.6961,45.7464,34443.0
2017-09-22 15:20:00,54.57,54.62,54.56,54.57,36483.0,45.7464,45.7883,45.738,45.7464,36483.0
2017-09-22 15:30:00,54.57,54.57,54.5,54.53,54140.0,45.7464,45.7464,45.6877,45.7128,54140.0
2017-09-22 15:40:00,54.53,54.6,54.5,54.58,71258.0,45.7128,45.7715,45.6877,45.7547,71258.0
2017-09-22 15:50:00,54.58,54.59,54.52,54.55,145508.0,45.7547,45.7631,45.7044,45.7296,145508.0
2017-09-25 09:30:00,54.43,54.61,54.32,54.58,59612.0,45.629,45.7799,45.5368,45.7547,59612.0
2017-09-25 09:40:00,54.6,54.69,54.43,54.63,28622.0,45.7715,45.847,45.629,45.7967,28622.0
2017-09-25 09:50:00,54.64,54.73,54.51,54.69,19956.0,45.805,45.8805,45.6961,45.847,19956.0
2017-09-25 10:00:00,54.71,54.72,54.49,54.58,42880.0,45.8637,45.8721,45.6793,45.7547,42880.0
2017-09-25 10:10:00,54.62,54.62,54.4,54.45,33484.0,45.7883,45.7883,45.6039,45.6458,33484.0
2017-09-25 10:20:00,54.43,54.43,54.11,54.2,45636.0,45.629,45.629,45.3607,45.4362,45636.0
2017-09-25 10:30:00,54.22,54.33,54.21,54.27,27387.0,45.453,45.5452,45.4446,45.4949,27387.0
2017-09-25 10:40:00,54.27,54.27,54.17,54.2,23392.0,45.4949,45.4949,45.411,45.4362,23392.0
2017-09-25 10:50:00,54.19,54.2,53.99,54.02,46476.0,45.4278,45.4362,45.2601,45.2853,46476.0
2017-09-25 11:00:00,54.02,54.03,53.82,53.83,60554.0,45.2853,45.2937,45.1176,45.126,60554.0
2017-09-25 11:10:00,53.83,53.91,53.8,53.91,38207.0,45.126,45.1931,45.1009,45.1931,38207.0
2017-09-25 11:20:00,53.91,53.97,53.8,53.94,26887.0,45.1931,45.2434,45.1009,45.2182,26887.0
2017-09-25 11:30:00,53.96,53.97,53.84,53.87,33223.0,45.235,45.2434,45.1344,45.1595,33223.0
2017-09-25 11:40:00,53.86,53.9,53.75,53.76,38845.0,45.1512,45.1847,45.059,45.0673,38845.0
2017-09-25 11:50:00,53.76,53.81,53.75,53.77,45833.0,45.0673,45.1092,45.059,45.0757,45833.0
2017-09-25 12:00:00,53.78,53.8,53.43,53.44,73494.0,45.0841,45.1009,44.7907,44.7991,73494.0
2017-09-25 12:10:00,53.44,53.58,53.42,53.52,31790.0,44.7991,44.9164,44.7823,44.8661,31790.0
2017-09-25 12:20:00,53.52,53.59,53.49,53.54,43371.0,44.8661,44.9248,44.841,44.8829,43371.0
2017-09-25 12:30:00,53.54,53.61,53.5,53.6,26979.0,44.8829,44.9416,44.8494,44.9332,26979.0
2017-09-25 12:40:00,53.6,53.78,53.6,53.76,20437.0,44.9332,45.0841,44.9332,45.0673,20437.0
2017-09-25 12:50:00,53.76,53.91,53.76,53.9,19754.0,45.0673,45.1931,45.0673,45.1847,19754.0
2017-09-25 13:00:00,53.91,54.04,53.89,53.96,29909.0,45.1931,45.3021,45.1763,45.235,29909.0
2017-09-25 13:10:00,53.97,53.98,53.89,53.95,23588.0,45.2434,45.2518,45.1763,45.2266,23588.0
2017-09-25 13:20:00,53.94,53.99,53.85,53.88,24303.0,45.2182,45.2601,45.1428,45.1679,24303.0
2017-09-25 13:30:00,53.9,53.95,53.87,53.94,22992.0,45.1847,45.2266,45.1595,45.2182,22992.0
2017-09-25 13:40:00,53.92,53.93,53.85,53.86,24622.0,45.2015,45.2098,45.1428,45.1512,24622.0
2017-09-25 13:50:00,53.86,53.9,53.78,53.79,32892.0,45.1512,45.1847,45.0841,45.0925,32892.0
2017-09-25 14:00:00,53.79,53.85,53.79,53.84,22393.0,45.0925,45.1428,45.0925,45.1344,22393.0
2017-09-25 14:10:00,53.83,53.87,53.81,53.85,31964.0,45.126,45.1595,45.1092,45.1428,31964.0
2017-09-25 14:20:00,53.85,53.92,53.83,53.91,34224.0,45.1428,45.2015,45.126,45.1931,34224.0
2017-09-25 14:30:00,53.91,53.97,53.89,53.96,26682.0,45.1931,45.2434,45.1763,45.235,26682.0
2017-09-25 14:40:00,53.94,54.12,53.94,54.09,37399.0,45.2182,45.3691,45.2182,45.344,37399.0
2017-09-25 14:50:00,54.08,54.2,54.08,54.14,30353.0,45.3356,45.4362,45.3356,45.3859,30353.0
2017-09-25 15:00:00,54.13,54.24,54.09,54.14,37811.0,45.3775,45.4697,45.344,45.3859,37811.0
2017-09-25 15:10:00,54.14,54.21,54.12,54.17,28305.0,45.3859,45.4446,45.3691,45.411,28305.0
2017-09-25 15:20:00,54.16,54.17,54.08,54.12,33187.0,45.4027,45.411,45.3356,45.3691,33187.0
2017-09-25 15:30:00,54.13,54.26,54.12,54.23,54513.0,45.3775,45.4865,45.3691,45.4613,54513.0
2017-09-25 15:40:00,54.22,54.25,54.17,54.25,96876.0,45.453,45.4781,45.411,45.4781,96876.0
2017-09-25 15:50:00,54.24,54.32,54.21,54.29,158210.0,45.4697,45.5368,45.4446,45.5116,158210.0
2017-09-26 09:30:00,54.35,54.69,54.35,54.59,22609.0,45.5619,45.847,45.5619,45.7631,22609.0
2017-09-26 09:40:00,54.67,54.76,54.53,54.71,24006.0,45.8302,45.9056,45.7128,45.8637,24006.0
2017-09-26 09:50:00,54.71,54.86,54.64,54.7,23181.0,45.8637,45.9895,45.805,45.8553,23181.0
2017-09-26 10:00:00,54.74,54.84,54.61,54.71,93615.0,45.8889,45.9727,45.7799,45.8637,93615.0
2017-09-26 10:10:00,54.72,54.75,54.55,54.62,20956.0,45.8721,45.8973,45.7296,45.7883,20956.0
2017-09-26 10:20:00,54.62,54.75,54.58,54.65,18566.0,45.7883,45.8973,45.7547,45.8134,18566.0
2017-09-26 10:30:00,54.67,54.68,54.48,54.5,19822.0,45.8302,45.8386,45.6709,45.6877,19822.0
2017-09-26 10:40:00,54.51,54.63,54.51,54.6,15881.0,45.6961,45.7967,45.6961,45.7715,15881.0
2017-09-26 10:50:00,54.59,54.62,54.56,54.6,15774.0,45.7631,45.7883,45.738,45.7715,15774.0
2017-09-26 11:00:00,54.6,54.67,54.57,54.62,23556.0,45.7715,45.8302,45.7464,45.7883,23556.0
2017-09-26 11:10:00,54.61,54.63,54.49,54.55,30949.0,45.7799,45.7967,45.6793,45.7296,30949.0
2017-09-26 11:20:00,54.53,54.55,54.41,54.42,21027.0,45.7128,45.7296,45.6122,45.6206,21027.0
2017-09-26 11:30:00,54.43,54.5,54.42,54.49,16022.0,45.629,45.6877,45.6206,45.6793,16022.0
2017-09-26 11:40:00,54.49,54.72,54.47,54.69,26169.0,45.6793,45.8721,45.6625,45.847,26169.0
2017-09-26 11:50:00,54.68,54.73,54.61,54.61,18773.0,45.8386,45.8805,45.7799,45.7799,18773.0
2017-09-26 12:00:00,54.61,54.69,54.6,54.66,14412.0,45.7799,45.847,45.7715,45.8218,14412.0
2017-09-26 12:10:00,54.66,54.75,54.63,54.69,24821.0,45.8218,45.8973,45.7967,45.847,24821.0
2017-09-26 12:20:00,54.71,54.78,54.67,54.69,18334.0,45.8637,45.9224,45.8302,45.847,18334.0
2017-09-26 12:30:00,54.71,54.77,54.64,54.67,14898.0,45.8637,45.914,45.805,45.8302,14898.0
2017-09-26 12:40:00,54.66,54.72,54.65,54.72,10642.0,45.8218,45.8721,45.8134,45.8721,10642.0
2017-09-26 12:50:00,54.71,54.75,54.68,54.69,13101.0,45.8637,45.8973,45.8386,45.847,13101.0
2017-09-26 13:00:00,54.7,54.7,54.62,54.63,12379.0,45.8553,45.8553,45.7883,45.7967,12379.0
2017-09-26 13:10:00,54.63,54.64,54.57,54.6,14478.0,45.7967,45.805,45.7464,45.7715,14478.0
2017-09-26 13:20:00,54.6,54.62,54.47,54.48,17148.0,45.7715,45.7883,45.6625,45.6709,17148.0
2017-09-26 13:30:00,54.47,54.49,54.45,54.48,14925.0,45.6625,45.6793,45.6458,45.6709,14925.0
2017-09-26 13:40:00,54.47,54.49,54.43,54.43,10223.0,45.6625,45.6793,45.629,45.629,10223.0
2017-09-26 13:50:00,54.44,54.5,54.41,54.41,24133.0,45.6374,45.6877,45.6122,45.6122,24133.0
2017-09-26 14:00:00,54.42,54.45,54.39,54.41,16239.0,45.6206,45.6458,45.5955,45.6122,16239.0
2017-09-26 14:10:00,54.41,54.42,54.28,54.3,26913.0,45.6122,45.6206,45.5033,45.52,26913.0
2017-09-26 14:20:00,54.3,54.31,54.21,54.26,19615.0,45.52,45.5284,45.4446,45.4865,19615.0
2017-09-26 14:30:00,54.27,54.31,54.17,54.19,31406.0,45.4949,45.5284,45.411,45.4278,31406.0
2017-09-26 14:40:00,54.2,54.23,54.14,54.2,26299.0,45.4362,45.4613,45.3859,45.4362,26299.0
2017-09-26 14:50:00,54.21,54.3,54.2,54.29,14646.0,45.4446,45.52,45.4362,45.5116,14646.0
2017-09-26 15:00:00,54.28,54.37,54.28,54.34,23669.0,45.5033,45.5787,45.5033,45.5536,23669.0
2017-09-26 15:10:00,54.34,54.34,54.24,54.3,28891.0,45.5536,45.5536,45.4697,45.52,28891.0
2017-09-26 15:20:00,54.3,54.32,54.24,54.25,32073.0,45.52,45.5368,45.4697,45.4781,32073.0
2017-09-26 15:30:00,54.25,54.32,54.2,54.3,42596.0,45.4781,45.5368,45.4362,45.52,42596.0
2017-09-26 15:40:00,54.3,54.31,54.15,54.19,60746.0,45.52,45.5284,45.3943,45.4278,60746.0
2017-09-26 15:50:00,54.19,54.19,54.07,54.1,183234.0,45.4278,45.4278,45.3272,45.3524,183234.0
2017-09-27 09:30:00,54.42,54.77,54.4,54.66,66828.0,45.6206,45.914,45.6039,45.8218,66828.0
2017-09-27 09:40:00,54.65,54.65,54.35,54.41,30577.0,45.8134,45.8134,45.5619,45.6122,30577.0
2017-09-27 09:50:00,54.41,54.53,54.34,54.5,31697.0,45.6122,45.7128,45.5536,45.6877,31697.0
2017-09-27 10:00:00,54.51,54.57,54.39,54.42,21686.0,45.6961,45.7464,45.5955,45.6206,21686.0
2017-09-27 10:10:00,54.42,54.5,54.28,54.46,33292.0,45.6206,45.6877,45.5033,45.6541,33292.0
2017-09-27 10:20:00,54.47,54.53,54.38,54.46,28388.0,45.6625,45.7128,45.5871,45.6541,28388.0
2017-09-27 10:30:00,54.47,54.53,54.3,54.36,31650.0,45.6625,45.7128,45.52,45.5703,31650.0
2017-09-27 10:40:00,54.35,54.38,54.19,54.23,25216.0,45.5619,45.5871,45.4278,45.4613,25216.0
2017-09-27 10:50:00,54.24,54.45,54.21,54.4,31918.0,45.4697,45.6458,45.4446,45.6039,31918.0
2017-09-27 11:00:00,54.4,54.49,54.25,54.29,34949.0,45.6039,45.6793,45.4781,45.5116,34949.0
2017-09-27 11:10:00,54.29,54.36,54.28,54.34,9853.0,45.5116,45.5703,45.5033,45.5536,9853.0
2017-09-27 11:20:00,54.33,54.37,54.25,54.26,24959.0,45.5452,45.5787,45.4781,45.4865,24959.0
2017-09-27 11:30:00,54.25,54.41,54.24,54.35,28128.0,45.4781,45.6122,45.4697,45.5619,28128.0
2017-09-27 11:40:00,54.33,54.4,54.23,54.27,35050.0,45.5452,45.6039,45.4613,45.4949,35050.0
2017-09-27 11:50:00,54.26,54.35,54.25,54.34,18514.0,45.4865,45.5619,45.4781,45.5536,18514.0
2017-09-27 12:00:00,54.34,54.35,54.21,54.25,124903.0,45.5536,45.5619,45.4446,45.4781,124903.0
2017-09-27 12:10:00,54.26,54.32,54.23,54.3,14201.0,45.4865,45.5368,45.4613,45.52,14201.0
2017-09-27 12:20:00,54.29,54.43,54.27,54.41,8101.0,45.5116,45.629,45.4949,45.6122,8101.0
2017-09-27 12:30:00,54.38,54.45,54.38,54.41,8647.0,45.5871,45.6458,45.5871,45.6122,8647.0
2017-09-27 12:40:00,54.41,54.56,54.39,54.56,13615.0,45.6122,45.738,45.5955,45.738,13615.0
2017-09-27 12:50:00,54.55,54.65,54.52,54.65,13284.0,45.7296,45.8134,45.7044,45.8134,13284.0
2017-09-27 13:00:00,54.63,54.73,54.62,54.68,10381.0,45.7967,45.8805,45.7883,45.8386,10381.0
2017-09-27 13:10:00,54.68,54.69,54.57,54.59,10325.0,45.8386,45.847,45.7464,45.7631,10325.0
2017-09-27 13:20:00,54.57,54.63,54.56,54.62,14333.0,45.7464,45.7967,45.738,45.7883,14333.0
2017-09-27 13:30:00,54.61,54.77,54.61,54.77,24655.0,45.7799,45.914,45.7799,45.914,24655.0
2017-09-27 13:40:00,54.79,54.85,54.71,54.74,17044.0,45.9308,45.9811,45.8637,45.8889,17044.0
2017-09-27 13:50:00,54.75,55.0,54.75,54.99,27634.0,45.8973,46.1068,45.8973,46.0985,27634.0
2017-09-27 14:00:00,55.0,55.19,54.98,55.11,36998.0,46.1068,46.2661,46.0901,46.199,36998.0
2017-09-27 14:10:00,55.11,55.3,55.1,55.27,65776.0,46.199,46.3583,46.1907,46.3332,65776.0
2017-09-27 14:20:00,55.27,55.37,55.2,55.35,62985.0,46.3332,46.417,46.2745,46.4002,62985.0
2017-09-27 14:30:00,55.35,55.41,55.33,55.39,43660.0,46.4002,46.4505,46.3835,46.4338,43660.0
2017-09-27 14:40:00,55.38,55.43,55.32,55.43,25455.0,46.4254,46.4673,46.3751,46.4673,25455.0
2017-09-27 14:50:00,55.42,55.42,55.36,55.38,29205.0,46.4589,46.4589,46.4086,46.4254,29205.0
2017-09-27 15:00:00,55.38,55.41,55.33,55.35,38060.0,46.4254,46.4505,46.3835,46.4002,38060.0
2017-09-27 15:10:00,55.34,55.34,55.27,55.34,45511.0,46.3919,46.3919,46.3332,46.3919,45511.0
2017-09-27 15:20:00,55.34,55.46,55.34,55.45,48992.0,46.3919,46.4925,46.3919,46.4841,48992.0
2017-09-27 15:30:00,55.44,55.51,55.4,55.5,73353.0,46.4757,46.5344,46.4422,46.526,73353.0
2017-09-27 15:40:00,55.5,55.51,55.37,55.45,134615.0,46.526,46.5344,46.417,46.4841,134615.0
2017-09-27 15:50:00,55.45,55.65,55.4,55.62,335652.0,46.4841,46.6517,46.4422,46.6266,335652.0
2017-09-28 09:30:00,54.8,55.32,54.71,55.05,154508.0,46.2517,46.6906,46.1757,46.4627,154508.0
2017-09-28 09:40:00,55.05,55.1,54.84,55.06,85610.0,46.4627,46.5049,46.2855,46.4711,85610.0
2017-09-28 09:50:00,55.07,55.09,54.67,54.78,73590.0,46.4796,46.4965,46.142,46.2348,73590.0
2017-09-28 10:00:00,54.78,54.82,54.63,54.81,71466.0,46.2348,46.2686,46.1082,46.2601,71466.0
2017-09-28 10:10:00,54.8,54.81,54.44,54.47,51188.0,46.2517,46.2601,45.9479,45.9732,51188.0
2017-09-28 10:20:00,54.48,54.83,54.48,54.6,44811.0,45.9816,46.277,45.9816,46.0829,44811.0
2017-09-28 10:30:00,54.6,54.61,54.39,54.51,56049.0,46.0829,46.0913,45.9057,46.0069,56049.0
2017-09-28 10:40:00,54.51,54.63,54.5,54.54,52248.0,46.0069,46.1082,45.9985,46.0323,52248.0
2017-09-28 10:50:00,54.53,54.67,54.53,54.56,45455.0,46.0238,46.142,46.0238,46.0491,45455.0
2017-09-28 11:00:00,54.55,54.56,54.36,54.44,46561.0,46.0407,46.0491,45.8803,45.9479,46561.0
2017-09-28 11:10:00,54.45,54.57,54.4,54.42,47464.0,45.9563,46.0576,45.9141,45.931,47464.0
2017-09-28 11:20:00,54.42,54.66,54.39,54.65,38815.0,45.931,46.1335,45.9057,46.1251,38815.0
2017-09-28 11:30:00,54.66,54.9,54.63,54.89,64406.0,46.1335,46.3361,46.1082,46.3277,64406.0
2017-09-28 11:40:00,54.88,55.0,54.82,54.92,70029.0,46.3192,46.4205,46.2686,46.353,70029.0
2017-09-28 11:50:00,54.91,55.01,54.85,54.95,32748.0,46.3445,46.4289,46.2939,46.3783,32748.0
2017-09-28 12:00:00,54.95,55.09,54.92,54.98,55529.0,46.3783,46.4965,46.353,46.4036,55529.0
2017-09-28 12:10:00,54.99,54.99,54.83,54.84,59801.0,46.4121,46.4121,46.277,46.2855,59801.0
2017-09-28 12:20:00,54.83,54.96,54.78,54.96,27632.0,46.277,46.3867,46.2348,46.3867,27632.0
2017-09-28 12:30:00,54.96,55.03,54.92,55.03,21192.0,46.3867,46.4458,46.353,46.4458,21192.0
2017-09-28 12:40:00,55.01,55.1,54.99,55.09,21777.0,46.4289,46.5049,46.4121,46.4965,21777.0
2017-09-28 12:50:00,55.1,55.39,55.09,55.23,39692.0,46.5049,46.7497,46.4965,46.6146,39692.0
2017-09-28 13:00:00,55.23,55.26,55.15,55.18,33774.0,46.6146,46.6399,46.5471,46.5724,33774.0
2017-09-28 13:10:00,55.17,55.21,55.08,55.11,30499.0,46.564,46.5977,46.488,46.5133,30499.0
2017-09-28 13:20:00,55.1,55.2,55.1,55.15,40656.0,46.5049,46.5893,46.5049,46.5471,40656.0
2017-09-28 13:30:00,55.15,55.17,55.07,55.09,25517.0,46.5471,46.564,46.4796,46.4965,25517.0
2017-09-28 13:40:00,55.09,55.11,55.04,55.05,29500.0,46.4965,46.5133,46.4543,46.4627,29500.0
2017-09-28 13:50:00,55.05,55.23,55.03,55.22,48209.0,46.4627,46.6146,46.4458,46.6062,48209.0
2017-09-28 14:00:00,55.22,55.33,55.21,55.32,59508.0,46.6062,46.699,46.5977,46.6906,59508.0
2017-09-28 14:10:00,55.32,55.45,55.32,55.44,91059.0,46.6906,46.8003,46.6906,46.7919,91059.0
2017-09-28 14:20:00,55.44,55.44,55.3,55.32,53254.0,46.7919,46.7919,46.6737,46.6906,53254.0
2017-09-28 14:30:00,55.31,55.35,55.23,55.35,63252.0,46.6821,46.7159,46.6146,46.7159,63252.0
2017-09-28 14:40:00,55.35,55.41,55.32,55.38,89655.0,46.7159,46.7665,46.6906,46.7412,89655.0
2017-09-28 14:50:00,55.37,55.52,55.37,55.47,69617.0,46.7328,46.8594,46.7328,46.8172,69617.0
2017-09-28 15:00:00,55.45,55.51,55.4,55.44,43820.0,46.8003,46.8509,46.7581,46.7919,43820.0
2017-09-28 15:10:00,55.44,55.56,55.42,55.54,72440.0,46.7919,46.8931,46.775,46.8763,72440.0
2017-09-28 15:20:00,55.54,55.57,55.38,55.45,62600.0,46.8763,46.9016,46.7412,46.8003,62600.0
2017-09-28 15:30:00,55.44,55.51,55.42,55.51,76839.0,46.7919,46.8509,46.775,46.8509,76839.0
2017-09-28 15:40:00,55.5,55.58,55.45,55.45,117720.0,46.8425,46.91,46.8003,46.8003,117720.0
2017-09-28 15:50:00,55.45,55.52,55.44,55.5,221850.0,46.8003,46.8594,46.7919,46.8425,221850.0
2017-09-29 09:30:00,55.36,55.55,55.15,55.5,40122.0,46.7243,46.8847,46.5471,46.8425,40122.0
2017-09-29 09:40:00,55.51,55.64,55.5,55.59,23442.0,46.8509,46.9607,46.8425,46.9185,23442.0
2017-09-29 09:50:00,55.59,55.73,55.58,55.61,39359.0,46.9185,47.0366,46.91,46.9353,39359.0
2017-09-29 10:00:00,55.62,55.85,55.58,55.81,32437.0,46.9438,47.1379,46.91,47.1041,32437.0
2017-09-29 10:10:00,55.79,55.84,55.71,55.73,40118.0,47.0873,47.1295,47.0197,47.0366,40118.0
2017-09-29 10:20:00,55.72,55.78,55.69,55.74,22560.0,47.0282,47.0788,47.0029,47.0451,22560.0
2017-09-29 10:30:00,55.74,55.74,55.47,55.71,33697.0,47.0451,47.0451,46.8172,47.0197,33697.0
2017-09-29 10:40:00,55.7,55.7,55.56,55.65,27306.0,47.0113,47.0113,46.8931,46.9691,27306.0
2017-09-29 10:50:00,55.65,55.74,55.65,55.73,17303.0,46.9691,47.0451,46.9691,47.0366,17303.0
2017-09-29 11:00:00,55.71,55.76,55.61,55.73,35490.0,47.0197,47.0619,46.9353,47.0366,35490.0
2017-09-29 11:10:00,55.73,55.75,55.68,55.71,24797.0,47.0366,47.0535,46.9944,47.0197,24797.0
2017-09-29 11:20:00,55.71,55.79,55.69,55.75,28701.0,47.0197,47.0873,47.0029,47.0535,28701.0
2017-09-29 11:30:00,55.75,55.79,55.69,55.7,16212.0,47.0535,47.0873,47.0029,47.0113,16212.0
2017-09-29 11:40:00,55.69,55.88,55.69,55.88,42877.0,47.0029,47.1632,47.0029,47.1632,42877.0
2017-09-29 11:50:00,55.89,55.96,55.88,55.88,29685.0,47.1717,47.2307,47.1632,47.1632,29685.0
2017-09-29 12:00:00,55.87,55.92,55.83,55.87,29599.0,47.1548,47.197,47.121,47.1548,29599.0
2017-09-29 12:10:00,55.85,55.88,55.8,55.85,11529.0,47.1379,47.1632,47.0957,47.1379,11529.0
2017-09-29 12:20:00,55.85,55.89,55.85,55.88,14132.0,47.1379,47.1717,47.1379,47.1632,14132.0
2017-09-29 12:30:00,55.88,55.96,55.87,55.93,32705.0,47.1632,47.2307,47.1548,47.2054,32705.0
2017-09-29 12:40:00,55.93,55.93,55.83,55.86,15558.0,47.2054,47.2054,47.121,47.1463,15558.0
2017-09-29 12:50:00,55.87,55.97,55.86,55.91,48792.0,47.1548,47.2392,47.1463,47.1885,48792.0
2017-09-29 13:00:00,55.91,55.98,55.86,55.94,34496.0,47.1885,47.2476,47.1463,47.2139,34496.0
2017-09-29 13:10:00,55.94,55.97,55.9,55.92,21582.0,47.2139,47.2392,47.1801,47.197,21582.0
2017-09-29 13:20:00,55.93,55.99,55.92,55.98,11899.0,47.2054,47.2561,47.197,47.2476,11899.0
2017-09-29 13:30:00,55.99,56.0,55.9,55.95,21461.0,47.2561,47.2645,47.1801,47.2223,21461.0
2017-09-29 13:40:00,55.94,56.0,55.93,55.94,16135.0,47.2139,47.2645,47.2054,47.2139,16135.0
2017-09-29 13:50:00,55.93,56.08,55.92,56.03,47260.0,47.2054,47.332,47.197,47.2898,47260.0
2017-09-29 14:00:00,56.03,56.05,55.95,55.99,12470.0,47.2898,47.3067,47.2223,47.2561,12470.0
2017-09-29 14:10:00,55.99,56.01,55.96,55.97,24728.0,47.2561,47.2729,47.2307,47.2392,24728.0
2017-09-29 14:20:00,55.95,56.04,55.94,56.02,17952.0,47.2223,47.2983,47.2139,47.2814,17952.0
2017-09-29 14:30:00,56.01,56.01,55.94,55.97,17741.0,47.2729,47.2729,47.2139,47.2392,17741.0
2017-09-29 14:40:00,55.96,56.0,55.95,55.97,17213.0,47.2307,47.2645,47.2223,47.2392,17213.0
2017-09-29 14:50:00,55.96,56.0,55.93,56.0,27457.0,47.2307,47.2645,47.2054,47.2645,27457.0
2017-09-29 15:00:00,56.0,56.02,55.95,55.95,23240.0,47.2645,47.2814,47.2223,47.2223,23240.0
2017-09-29 15:10:00,55.95,55.98,55.91,55.95,29148.0,47.2223,47.2476,47.1885,47.2223,29148.0
2017-09-29 15:20:00,55.94,55.95,55.89,55.9,26036.0,47.2139,47.2223,47.1717,47.1801,26036.0
2017-09-29 15:30:00,55.9,55.98,55.88,55.92,58324.0,47.1801,47.2476,47.1632,47.197,58324.0
2017-09-29 15:40:00,55.93,55.98,55.91,55.96,73961.0,47.2054,47.2476,47.1885,47.2307,73961.0
2017-09-29 15:50:00,55.96,56.1,55.93,56.04,363632.0,47.2307,47.3489,47.2054,47.2983,363632.0
2017-10-02 09:30:00,55.48,55.72,55.43,55.5,85428.0,46.8256,47.0282,46.7834,46.8425,85428.0
2017-10-02 09:40:00,55.5,55.77,55.44,55.7,77135.0,46.8425,47.0704,46.7919,47.0113,77135.0
2017-10-02 09:50:00,55.71,55.88,55.64,55.68,97602.0,47.0197,47.1632,46.9607,46.9944,97602.0
2017-10-02 10:00:00,55.68,55.97,55.61,55.94,55948.0,46.9944,47.2392,46.9353,47.2139,55948.0
2017-10-02 10:10:00,55.96,56.12,55.94,55.97,89702.0,47.2307,47.3658,47.2139,47.2392,89702.0
2017-10-02 10:20:00,55.99,56.07,55.91,55.96,46357.0,47.2561,47.3236,47.1885,47.2307,46357.0
2017-10-02 10:30:00,55.95,55.98,55.71,55.71,37828.0,47.2223,47.2476,47.0197,47.0197,37828.0
2017-10-02 10:40:00,55.71,55.79,55.58,55.65,88577.0,47.0197,47.0873,46.91,46.9691,88577.0
2017-10-02 10:50:00,55.65,55.69,55.58,55.64,31832.0,46.9691,47.0029,46.91,46.9607,31832.0
2017-10-02 11:00:00,55.62,55.87,55.62,55.84,28830.0,46.9438,47.1548,46.9438,47.1295,28830.0
2017-10-02 11:10:00,55.84,55.84,55.65,55.69,26183.0,47.1295,47.1295,46.9691,47.0029,26183.0
2017-10-02 11:20:00,55.69,55.98,55.65,55.93,34040.0,47.0029,47.2476,46.9691,47.2054,34040.0
2017-10-02 11:30:00,55.92,56.04,55.9,55.93,29509.0,47.197,47.2983,47.1801,47.2054,29509.0
2017-10-02 11:40:00,55.94,55.99,55.91,55.94,18908.0,47.2139,47.2561,47.1885,47.2139,18908.0
2017-10-02 11:50:00,55.92,56.14,55.92,56.08,31078.0,47.197,47.3827,47.197,47.332,31078.0
2017-10-02 12:00:00,56.08,56.27,56.05,56.22,45664.0,47.332,47.4924,47.3067,47.4502,45664.0
2017-10-02 12:10:00,56.23,56.29,56.16,56.26,43756.0,47.4586,47.5093,47.3996,47.484,43756.0
2017-10-02 12:20:00,56.28,56.28,56.17,56.22,32123.0,47.5008,47.5008,47.408,47.4502,32123.0
2017-10-02 12:30:00,56.2,56.29,56.16,56.18,50824.0,47.4333,47.5093,47.3996,47.4164,50824.0
2017-10-02 12:40:00,56.18,56.19,56.01,56.04,53672.0,47.4164,47.4249,47.2729,47.2983,53672.0
2017-10-02 12:50:00,56.04,56.19,56.02,56.16,52255.0,47.2983,47.4249,47.2814,47.3996,52255.0
2017-10-02 13:00:00,56.16,56.24,56.13,56.21,33335.0,47.3996,47.4671,47.3742,47.4418,33335.0
2017-10-02 13:10:00,56.2,56.27,56.17,56.21,24291.0,47.4333,47.4924,47.408,47.4418,24291.0
2017-10-02 13:20:00,56.21,56.21,56.12,56.19,36072.0,47.4418,47.4418,47.3658,47.4249,36072.0
2017-10-02 13:30:00,56.19,56.24,56.14,56.24,32919.0,47.4249,47.4671,47.3827,47.4671,32919.0
2017-10-02 13:40:00,56.23,56.26,56.18,56.22,30270.0,47.4586,47.484,47.4164,47.4502,30270.0
2017-10-02 13:50:00,56.23,56.27,56.18,56.24,27916.0,47.4586,47.4924,47.4164,47.4671,27916.0
2017-10-02 14:00:00,56.25,56.33,56.2,56.21,37954.0,47.4755,47.543,47.4333,47.4418,37954.0
2017-10-02 14:10:00,56.21,56.22,56.1,56.16,86089.0,47.4418,47.4502,47.3489,47.3996,86089.0
2017-10-02 14:20:00,56.16,56.16,56.08,56.08,29679.0,47.3996,47.3996,47.332,47.332,29679.0
2017-10-02 14:30:00,56.06,56.12,55.96,56.03,82959.0,47.3151,47.3658,47.2307,47.2898,82959.0
2017-10-02 14:40:00,56.03,56.04,55.93,55.97,49224.0,47.2898,47.2983,47.2054,47.2392,49224.0
2017-10-02 14:50:00,55.96,56.06,55.92,55.99,43244.0,47.2307,47.3151,47.197,47.2561,43244.0
2017-10-02 15:00:00,55.99,56.0,55.7,55.87,148351.0,47.2561,47.2645,47.0113,47.1548,148351.0
2017-10-02 15:10:00,55.87,55.9,55.77,55.78,37549.0,47.1548,47.1801,47.0704,47.0788,37549.0
2017-10-02 15:20:00,55.77,55.82,55.56,55.7,94599.0,47.0704,47.1126,46.8931,47.0113,94599.0
2017-10-02 15:30:00,55.7,55.84,55.65,55.78,68253.0,47.0113,47.1295,46.9691,47.0788,68253.0
2017-10-02 15:40:00,55.78,55.88,55.73,55.86,124518.0,47.0788,47.1632,47.0366,47.1463,124518.0
2017-10-02 15:50:00,55.87,56.07,55.86,56.05,250810.0,47.1548,47.3236,47.1463,47.3067,250810.0
2017-10-03 09:30:00,56.2,56.28,56.05,56.18,46357.0,47.4333,47.5008,47.3067,47.4164,46357.0
2017-10-03 09:40:00,56.19,56.25,55.78,55.8,33841.0,47.4249,47.4755,47.0788,47.0957,33841.0
2017-10-03 09:50:00,55.8,55.83,55.52,55.53,43311.0,47.0957,47.121,46.8594,46.8678,43311.0
2017-10-03 10:00:00,55.53,55.55,55.27,55.42,66278.0,46.8678,46.8847,46.6484,46.775,66278.0
2017-10-03 10:10:00,55.43,55.78,55.42,55.73,42024.0,46.7834,47.0788,46.775,47.0366,42024.0
2017-10-03 10:20:00,55.73,55.92,55.66,55.89,37305.0,47.0366,47.197,46.9775,47.1717,37305.0
2017-10-03 10:30:00,55.87,56.1,55.83,56.06,40867.0,47.1548,47.3489,47.121,47.3151,40867.0
2017-10-03 10:40:00,56.07,56.1,55.87,55.89,31673.0,47.3236,47.3489,47.1548,47.1717,31673.0
2017-10-03 10:50:00,55.88,55.94,55.81,55.84,24085.0,47.1632,47.2139,47.1041,47.1295,24085.0
2017-10-03 11:00:00,55.84,55.85,55.69,55.7,19892.0,47.1295,47.1379,47.0029,47.0113,19892.0
2017-10-03 11:10:00,55.7,55.71,55.63,55.66,19358.0,47.0113,47.0197,46.9522,46.9775,19358.0
2017-10-03 11:20:00,55.66,55.69,55.45,55.48,45454.0,46.9775,47.0029,46.8003,46.8256,45454.0
2017-10-03 11:30:00,55.48,55.82,55.48,55.8,37071.0,46.8256,47.1126,46.8256,47.0957,37071.0
2017-10-03 11:40:00,55.82,56.0,55.81,55.87,57048.0,47.1126,47.2645,47.1041,47.1548,57048.0
2017-10-03 11:50:00,55.83,55.86,55.66,55.74,17831.0,47.121,47.1463,46.9775,47.0451,17831.0
2017-10-03 12:00:00,55.73,55.74,55.64,55.74,19867.0,47.0366,47.0451,46.9607,47.0451,19867.0
2017-10-03 12:10:00,55.72,55.76,55.62,55.63,21321.0,47.0282,47.0619,46.9438,46.9522,21321.0
2017-10-03 12:20:00,55.65,55.65,55.6,55.6,25367.0,46.9691,46.9691,46.9269,46.9269,25367.0
2017-10-03 12:30:00,55.61,55.65,55.6,55.6,18779.0,46.9353,46.9691,46.9269,46.9269,18779.0
2017-10-03 12:40:00,55.6,55.62,55.51,55.53,26049.0,46.9269,46.9438,46.8509,46.8678,26049.0
2017-10-03 12:50:00,55.54,55.66,55.52,55.53,28756.0,46.8763,46.9775,46.8594,46.8678,28756.0
2017-10-03 13:00:00,55.54,55.61,55.49,55.57,40936.0,46.8763,46.9353,46.8341,46.9016,40936.0
2017-10-03 13:10:00,55.56,55.6,55.53,55.55,15076.0,46.8931,46.9269,46.8678,46.8847,15076.0
2017-10-03 13:20:00,55.54,55.7,55.54,55.68,30780.0,46.8763,47.0113,46.8763,46.9944,30780.0
2017-10-03 13:30:00,55.67,55.72,55.63,55.72,32978.0,46.986,47.0282,46.9522,47.0282,32978.0
2017-10-03 13:40:00,55.73,55.73,55.66,55.67,24687.0,47.0366,47.0366,46.9775,46.986,24687.0
2017-10-03 13:50:00,55.66,55.72,55.64,55.66,22938.0,46.9775,47.0282,46.9607,46.9775,22938.0
2017-10-03 14:00:00,55.65,55.68,55.63,55.64,42864.0,46.9691,46.9944,46.9522,46.9607,42864.0
2017-10-03 14:10:00,55.65,55.68,55.62,55.63,39937.0,46.9691,46.9944,46.9438,46.9522,39937.0
2017-10-03 14:20:00,55.63,55.66,55.55,55.65,47273.0,46.9522,46.9775,46.8847,46.9691,47273.0
2017-10-03 14:30:00,55.64,55.65,55.55,55.55,23112.0,46.9607,46.9691,46.8847,46.8847,23112.0
2017-10-03 14:40:00,55.55,55.57,55.5,55.55,58278.0,46.8847,46.9016,46.8425,46.8847,58278.0
2017-10-03 14:50:00,55.55,55.62,55.51,55.59,42942.0,46.8847,46.9438,46.8509,46.9185,42942.0
2017-10-03 15:00:00,55.59,55.69,55.55,55.67,72471.0,46.9185,47.0029,46.8847,46.986,72471.0
2017-10-03 15:10:00,55.67,55.92,55.64,55.91,469250.0,46.986,47.197,46.9607,47.1885,469250.0
2017-10-03 15:20:00,55.91,56.01,55.9,55.9,54216.0,47.1885,47.2729,47.1801,47.1801,54216.0
2017-10-03 15:30:00,55.9,55.99,55.82,55.99,61403.0,47.1801,47.2561,47.1126,47.2561,61403.0
2017-10-03 15:40:00,56.0,56.1,55.89,55.91,116034.0,47.2645,47.3489,47.1717,47.1885,116034.0
2017-10-03 15:50:00,55.92,56.02,55.91,55.97,143160.0,47.197,47.2814,47.1885,47.2392,143160.0
2017-10-04 09:30:00,56.0,56.0,55.89,55.94,65015.0,47.2645,47.2645,47.1717,47.2139,65015.0
2017-10-04 09:40:00,55.92,56.12,55.73,55.74,86079.0,47.197,47.3658,47.0366,47.0451,86079.0
2017-10-04 09:50:00,55.75,56.0,55.73,55.95,114862.0,47.0535,47.2645,47.0366,47.2223,114862.0
2017-10-04 10:00:00,55.95,56.15,55.9,56.0,51299.0,47.2223,47.3911,47.1801,47.2645,51299.0
2017-10-04 10:10:00,56.01,56.13,55.98,56.13,31813.0,47.2729,47.3742,47.2476,47.3742,31813.0
2017-10-04 10:20:00,56.13,56.39,56.13,56.34,76998.0,47.3742,47.5937,47.3742,47.5515,76998.0
2017-10-04 10:30:00,56.34,56.36,56.22,56.34,42112.0,47.5515,47.5684,47.4502,47.5515,42112.0
2017-10-04 10:40:00,56.35,56.51,56.35,56.46,68686.0,47.5599,47.695,47.5599,47.6528,68686.0
2017-10-04 10:50:00,56.46,56.51,56.36,56.51,41349.0,47.6528,47.695,47.5684,47.695,41349.0
2017-10-04 11:00:00,56.5,56.51,56.22,56.22,68310.0,47.6865,47.695,47.4502,47.4502,68310.0
2017-10-04 11:10:00,56.23,56.31,56.21,56.31,38587.0,47.4586,47.5262,47.4418,47.5262,38587.0
2017-10-04 11:20:00,56.31,56.38,56.21,56.36,40874.0,47.5262,47.5852,47.4418,47.5684,40874.0
2017-10-04 11:30:00,56.37,56.37,56.27,56.29,13930.0,47.5768,47.5768,47.4924,47.5093,13930.0
2017-10-04 11:40:00,56.28,56.37,56.27,56.35,30192.0,47.5008,47.5768,47.4924,47.5599,30192.0
2017-10-04 11:50:00,56.36,56.4,56.33,56.4,23233.0,47.5684,47.6021,47.543,47.6021,23233.0
2017-10-04 12:00:00,56.39,56.41,56.32,56.34,18949.0,47.5937,47.6106,47.5346,47.5515,18949.0
2017-10-04 12:10:00,56.34,56.36,56.31,56.35,21594.0,47.5515,47.5684,47.5262,47.5599,21594.0
2017-10-04 12:20:00,56.35,56.37,56.3,56.3,25264.0,47.5599,47.5768,47.5177,47.5177,25264.0
2017-10-04 12:30:00,56.3,56.31,56.22,56.28,22825.0,47.5177,47.5262,47.4502,47.5008,22825.0
2017-10-04 12:40:00,56.29,56.31,56.22,56.29,29592.0,47.5093,47.5262,47.4502,47.5093,29592.0
2017-10-04 12:50:00,56.31,56.33,56.24,56.25,17448.0,47.5262,47.543,47.4671,47.4755,17448.0
2017-10-04 13:00:00,56.24,56.26,56.19,56.26,21148.0,47.4671,47.484,47.4249,47.484,21148.0
2017-10-04 13:10:00,56.25,56.29,56.22,56.23,13600.0,47.4755,47.5093,47.4502,47.4586,13600.0
2017-10-04 13:20:00,56.22,56.24,56.17,56.19,35839.0,47.4502,47.4671,47.408,47.4249,35839.0
2017-10-04 13:30:00,56.19,56.22,56.09,56.11,31682.0,47.4249,47.4502,47.3405,47.3573,31682.0
2017-10-04 13:40:00,56.11,56.13,56.06,56.08,12915.0,47.3573,47.3742,47.3151,47.332,12915.0
2017-10-04 13:50:00,56.07,56.19,56.07,56.15,52078.0,47.3236,47.4249,47.3236,47.3911,52078.0
2017-10-04 14:00:00,56.15,56.18,56.14,56.16,21855.0,47.3911,47.4164,47.3827,47.3996,21855.0
2017-10-04 14:10:00,56.16,56.16,56.04,56.06,28027.0,47.3996,47.3996,47.2983,47.3151,28027.0
2017-10-04 14:20:00,56.07,56.08,55.99,56.0,31715.0,47.3236,47.332,47.2561,47.2645,31715.0
2017-10-04 14:30:00,56.0,56.17,56.0,56.1,76884.0,47.2645,47.408,47.2645,47.3489,76884.0
2017-10-04 14:40:00,56.1,56.12,56.08,56.08,25400.0,47.3489,47.3658,47.332,47.332,25400.0
2017-10-04 14:50:00,56.09,56.14,56.07,56.07,33651.0,47.3405,47.3827,47.3236,47.3236,33651.0
2017-10-04 15:00:00,56.07,56.08,56.02,56.03,32531.0,47.3236,47.332,47.2814,47.2898,32531.0
2017-10-04 15:10:00,56.04,56.1,56.03,56.08,46626.0,47.2983,47.3489,47.2898,47.332,46626.0
2017-10-04 15:20:00,56.09,56.1,55.97,56.01,54735.0,47.3405,47.3489,47.2392,47.2729,54735.0
2017-10-04 15:30:00,56.0,56.03,55.98,56.02,48654.0,47.2645,47.2898,47.2476,47.2814,48654.0
2017-10-04 15:40:00,56.02,56.07,55.99,56.05,71831.0,47.2814,47.3236,47.2561,47.3067,71831.0
2017-10-04 15:50:00,56.07,56.13,56.04,56.11,140835.0,47.3236,47.3742,47.2983,47.3573,140835.0
2017-10-05 09:30:00,56.55,56.63,56.41,56.48,45653.0,47.7287,47.7962,47.6106,47.6696,45653.0
2017-10-05 09:40:00,56.49,56.56,56.29,56.35,25024.0,47.6781,47.7372,47.5093,47.5599,25024.0
2017-10-05 09:50:00,56.38,56.48,56.31,56.45,30132.0,47.5852,47.6696,47.5262,47.6443,30132.0
2017-10-05 10:00:00,56.46,56.46,56.25,56.41,50022.0,47.6528,47.6528,47.4755,47.6106,50022.0
2017-10-05 10:10:00,56.4,56.68,56.4,56.5,93745.0,47.6021,47.8384,47.6021,47.6865,93745.0
2017-10-05 10:20:00,56.52,56.53,56.4,56.4,22085.0,47.7034,47.7118,47.6021,47.6021,22085.0
2017-10-05 10:30:00,56.39,56.46,56.34,56.42,63023.0,47.5937,47.6528,47.5515,47.619,63023.0
2017-10-05 10:40:00,56.43,56.62,56.43,56.55,46815.0,47.6274,47.7878,47.6274,47.7287,46815.0
2017-10-05 10:50:00,56.54,56.6,56.43,56.58,75301.0,47.7203,47.7709,47.6274,47.754,75301.0
2017-10-05 11:00:00,56.57,56.65,56.54,56.59,86631.0,47.7456,47.8131,47.7203,47.7625,86631.0
2017-10-05 11:10:00,56.58,56.64,56.58,56.61,57278.0,47.754,47.8047,47.754,47.7794,57278.0
2017-10-05 11:20:00,56.61,56.75,56.53,56.75,22455.0,47.7794,47.8975,47.7118,47.8975,22455.0
2017-10-05 11:30:00,56.73,56.84,56.7,56.8,40705.0,47.8806,47.9735,47.8553,47.9397,40705.0
2017-10-05 11:40:00,56.84,56.87,56.77,56.8,33085.0,47.9735,47.9988,47.9144,47.9397,33085.0
2017-10-05 11:50:00,56.8,56.86,56.79,56.83,34937.0,47.9397,47.9904,47.9313,47.965,34937.0
2017-10-05 12:00:00,56.82,56.84,56.75,56.82,35265.0,47.9566,47.9735,47.8975,47.9566,35265.0
2017-10-05 12:10:00,56.83,56.9,56.81,56.84,28064.0,47.965,48.0241,47.9482,47.9735,28064.0
2017-10-05 12:20:00,56.84,56.86,56.76,56.76,25695.0,47.9735,47.9904,47.906,47.906,25695.0
2017-10-05 12:30:00,56.77,56.88,56.74,56.8,142840.0,47.9144,48.0072,47.8891,47.9397,142840.0
2017-10-05 12:40:00,56.82,56.83,56.75,56.76,33542.0,47.9566,47.965,47.8975,47.906,33542.0
2017-10-05 12:50:00,56.76,56.78,56.71,56.73,45128.0,47.906,47.9228,47.8638,47.8806,45128.0
2017-10-05 13:00:00,56.73,56.77,56.72,56.72,50700.0,47.8806,47.9144,47.8722,47.8722,50700.0
2017-10-05 13:10:00,56.72,56.76,56.71,56.75,31777.0,47.8722,47.906,47.8638,47.8975,31777.0
2017-10-05 13:20:00,56.75,56.78,56.72,56.76,25972.0,47.8975,47.9228,47.8722,47.906,25972.0
2017-10-05 13:30:00,56.76,56.77,56.74,56.77,15468.0,47.906,47.9144,47.8891,47.9144,15468.0
2017-10-05 13:40:00,56.77,56.8,56.71,56.71,33316.0,47.9144,47.9397,47.8638,47.8638,33316.0
2017-10-05 13:50:00,56.71,56.74,56.65,56.66,22161.0,47.8638,47.8891,47.8131,47.8216,22161.0
2017-10-05 14:00:00,56.65,56.68,56.58,56.58,32701.0,47.8131,47.8384,47.754,47.754,32701.0
2017-10-05 14:10:00,56.58,56.66,56.55,56.65,44560.0,47.754,47.8216,47.7287,47.8131,44560.0
2017-10-05 14:20:00,56.66,56.77,56.66,56.67,24330.0,47.8216,47.9144,47.8216,47.83,24330.0
2017-10-05 14:30:00,56.66,56.71,56.66,56.69,32248.0,47.8216,47.8638,47.8216,47.8469,32248.0
2017-10-05 14:40:00,56.69,56.7,56.59,56.59,21229.0,47.8469,47.8553,47.7625,47.7625,21229.0
2017-10-05 14:50:00,56.58,56.64,56.54,56.6,55122.0,47.754,47.8047,47.7203,47.7709,55122.0
2017-10-05 15:00:00,56.61,56.69,56.52,56.55,58836.0,47.7794,47.8469,47.7034,47.7287,58836.0
2017-10-05 15:10:00,56.55,56.65,56.53,56.62,39075.0,47.7287,47.8131,47.7118,47.7878,39075.0
2017-10-05 15:20:00,56.61,56.63,56.54,56.56,53187.0,47.7794,47.7962,47.7203,47.7372,53187.0
2017-10-05 15:30:00,56.56,56.57,56.49,56.51,62235.0,47.7372,47.7456,47.6781,47.695,62235.0
2017-10-05 15:40:00,56.52,56.55,56.5,56.51,73541.0,47.7034,47.7287,47.6865,47.695,73541.0
2017-10-05 15:50:00,56.52,56.67,56.49,56.67,292259.0,47.7034,47.83,47.6781,47.83,292259.0
2017-10-06 09:30:00,56.41,56.47,56.0,56.24,65164.0,47.6106,47.6612,47.2645,47.4671,65164.0
2017-10-06 09:40:00,56.24,56.47,56.15,56.19,25014.0,47.4671,47.6612,47.3911,47.4249,25014.0
2017-10-06 09:50:00,56.2,56.33,56.13,56.17,54815.0,47.4333,47.543,47.3742,47.408,54815.0
2017-10-06 10:00:00,56.17,56.31,56.12,56.19,31228.0,47.408,47.5262,47.3658,47.4249,31228.0
2017-10-06 10:10:00,56.18,56.22,56.05,56.1,37001.0,47.4164,47.4502,47.3067,47.3489,37001.0
2017-10-06 10:20:00,56.06,56.36,56.06,56.36,19571.0,47.3151,47.5684,47.3151,47.5684,19571.0
2017-10-06 10:30:00,56.35,56.36,56.15,56.17,54648.0,47.5599,47.5684,47.3911,47.408,54648.0
2017-10-06 10:40:00,56.18,56.21,56.08,56.08,18944.0,47.4164,47.4418,47.332,47.332,18944.0
2017-10-06 10:50:00,56.09,56.12,55.76,55.77,39586.0,47.3405,47.3658,47.0619,47.0704,39586.0
2017-10-06 11:00:00,55.77,55.93,55.76,55.88,30543.0,47.0704,47.2054,47.0619,47.1632,30543.0
2017-10-06 11:10:00,55.9,55.99,55.86,55.98,16428.0,47.1801,47.2561,47.1463,47.2476,16428.0
2017-10-06 11:20:00,55.99,55.99,55.84,55.86,27881.0,47.2561,47.2561,47.1295,47.1463,27881.0
2017-10-06 11:30:00,55.87,55.93,55.8,55.8,32221.0,47.1548,47.2054,47.0957,47.0957,32221.0
2017-10-06 11:40:00,55.83,55.88,55.76,55.85,19260.0,47.121,47.1632,47.0619,47.1379,19260.0
2017-10-06 11:50:00,55.84,55.85,55.78,55.79,15091.0,47.1295,47.1379,47.0788,47.0873,15091.0
2017-10-06 12:00:00,55.78,55.81,55.74,55.8,23668.0,47.0788,47.1041,47.0451,47.0957,23668.0
2017-10-06 12:10:00,55.8,55.88,55.76,55.88,21437.0,47.0957,47.1632,47.0619,47.1632,21437.0
2017-10-06 12:20:00,55.86,55.89,55.8,55.8,14868.0,47.1463,47.1717,47.0957,47.0957,14868.0
2017-10-06 12:30:00,55.79,55.84,55.78,55.82,15619.0,47.0873,47.1295,47.0788,47.1126,15619.0
2017-10-06 12:40:00,55.82,55.95,55.81,55.95,17063.0,47.1126,47.2223,47.1041,47.2223,17063.0
2017-10-06 12:50:00,55.94,56.02,55.92,56.01,10845.0,47.2139,47.2814,47.197,47.2729,10845.0
2017-10-06 13:00:00,56.03,56.04,55.92,55.93,24682.0,47.2898,47.2983,47.197,47.2054,24682.0
2017-10-06 13:10:00,55.94,55.97,55.9,55.97,25116.0,47.2139,47.2392,47.1801,47.2392,25116.0
2017-10-06 13:20:00,55.97,56.07,55.97,56.01,13324.0,47.2392,47.3236,47.2392,47.2729,13324.0
2017-10-06 13:30:00,56.01,56.04,55.97,55.98,21608.0,47.2729,47.2983,47.2392,47.2476,21608.0
2017-10-06 13:40:00,55.96,56.02,55.96,56.01,10740.0,47.2307,47.2814,47.2307,47.2729,10740.0
2017-10-06 13:50:00,56.0,56.07,55.99,56.02,13125.0,47.2645,47.3236,47.2561,47.2814,13125.0
2017-10-06 14:00:00,56.03,56.1,56.02,56.07,13652.0,47.2898,47.3489,47.2814,47.3236,13652.0
2017-10-06 14:10:00,56.07,56.15,56.06,56.12,25940.0,47.3236,47.3911,47.3151,47.3658,25940.0
2017-10-06 14:20:00,56.12,56.14,56.09,56.1,14304.0,47.3658,47.3827,47.3405,47.3489,14304.0
2017-10-06 14:30:00,56.1,56.1,56.02,56.04,20964.0,47.3489,47.3489,47.2814,47.2983,20964.0
2017-10-06 14:40:00,56.05,56.06,56.02,56.05,10457.0,47.3067,47.3151,47.2814,47.3067,10457.0
2017-10-06 14:50:00,56.05,56.11,56.03,56.03,14516.0,47.3067,47.3573,47.2898,47.2898,14516.0
2017-10-06 15:00:00,56.04,56.07,55.98,56.02,15488.0,47.2983,47.3236,47.2476,47.2814,15488.0
2017-10-06 15:10:00,56.01,56.07,56.0,56.05,15201.0,47.2729,47.3236,47.2645,47.3067,15201.0
2017-10-06 15:20:00,56.04,56.08,56.01,56.03,19700.0,47.2983,47.332,47.2729,47.2898,19700.0
2017-10-06 15:30:00,56.03,56.13,56.02,56.1,35171.0,47.2898,47.3742,47.2814,47.3489,35171.0
2017-10-06 15:40:00,56.1,56.12,56.04,56.1,61280.0,47.3489,47.3658,47.2983,47.3489,61280.0
2017-10-06 15:50:00,56.11,56.16,56.06,56.14,122722.0,47.3573,47.3996,47.3151,47.3827,122722.0
2017-10-09 09:30:00,56.06,56.14,55.71,55.78,30843.0,47.3151,47.3827,47.0197,47.0788,30843.0
2017-10-09 09:40:00,55.75,55.77,55.28,55.32,34614.0,47.0535,47.0704,46.6568,46.6906,34614.0
2017-10-09 09:50:00,55.32,55.49,55.2,55.47,38584.0,46.6906,46.8341,46.5893,46.8172,38584.0
2017-10-09 10:00:00,55.42,55.6,55.37,55.59,34221.0,46.775,46.9269,46.7328,46.9185,34221.0
2017-10-09 10:10:00,55.58,55.64,55.46,55.59,19999.0,46.91,46.9607,46.8087,46.9185,19999.0
2017-10-09 10:20:00,55.56,55.59,55.44,55.44,12406.0,46.8931,46.9185,46.7919,46.7919,12406.0
2017-10-09 10:30:00,55.48,55.54,55.46,55.53,11852.0,46.8256,46.8763,46.8087,46.8678,11852.0
2017-10-09 10:40:00,55.51,55.53,55.46,55.53,11030.0,46.8509,46.8678,46.8087,46.8678,11030.0
2017-10-09 10:50:00,55.54,55.56,55.33,55.34,16434.0,46.8763,46.8931,46.699,46.7075,16434.0
2017-10-09 11:00:00,55.32,55.4,55.32,55.37,15132.0,46.6906,46.7581,46.6906,46.7328,15132.0
2017-10-09 11:10:00,55.38,55.49,55.37,55.45,17090.0,46.7412,46.8341,46.7328,46.8003,17090.0
2017-10-09 11:20:00,55.45,55.46,55.39,55.45,13130.0,46.8003,46.8087,46.7497,46.8003,13130.0
2017-10-09 11:30:00,55.44,55.46,55.37,55.39,11225.0,46.7919,46.8087,46.7328,46.7497,11225.0
2017-10-09 11:40:00,55.41,55.43,55.36,55.36,12080.0,46.7665,46.7834,46.7243,46.7243,12080.0
2017-10-09 11:50:00,55.37,55.37,55.3,55.3,18794.0,46.7328,46.7328,46.6737,46.6737,18794.0
2017-10-09 12:00:00,55.3,55.3,55.14,55.15,19446.0,46.6737,46.6737,46.5387,46.5471,19446.0
2017-10-09 12:10:00,55.13,55.14,55.08,55.1,11213.0,46.5302,46.5387,46.488,46.5049,11213.0
2017-10-09 12:20:00,55.1,55.1,54.99,55.01,25806.0,46.5049,46.5049,46.4121,46.4289,25806.0
2017-10-09 12:30:00,55.03,55.06,54.93,54.95,18317.0,46.4458,46.4711,46.3614,46.3783,18317.0
2017-10-09 12:40:00,54.95,55.08,54.93,55.03,16945.0,46.3783,46.488,46.3614,46.4458,16945.0
2017-10-09 12:50:00,55.06,55.09,54.97,54.97,15695.0,46.4711,46.4965,46.3952,46.3952,15695.0
2017-10-09 13:00:00,54.96,55.11,54.96,55.08,22210.0,46.3867,46.5133,46.3867,46.488,22210.0
2017-10-09 13:10:00,55.09,55.21,55.06,55.21,15111.0,46.4965,46.5977,46.4711,46.5977,15111.0
2017-10-09 13:20:00,55.2,55.21,55.15,55.21,20035.0,46.5893,46.5977,46.5471,46.5977,20035.0
2017-10-09 13:30:00,55.19,55.22,55.1,55.11,16452.0,46.5809,46.6062,46.5049,46.5133,16452.0
2017-10-09 13:40:00,55.1,55.23,55.1,55.23,30436.0,46.5049,46.6146,46.5049,46.6146,30436.0
2017-10-09 13:50:00,55.22,55.25,55.16,55.24,13823.0,46.6062,46.6315,46.5555,46.6231,13823.0
2017-10-09 14:00:00,55.24,55.31,55.23,55.25,13878.0,46.6231,46.6821,46.6146,46.6315,13878.0
2017-10-09 14:10:00,55.25,55.3,55.23,55.23,11505.0,46.6315,46.6737,46.6146,46.6146,11505.0
2017-10-09 14:20:00,55.24,55.28,55.21,55.21,22123.0,46.6231,46.6568,46.5977,46.5977,22123.0
2017-10-09 14:30:00,55.22,55.24,55.15,55.18,13466.0,46.6062,46.6231,46.5471,46.5724,13466.0
2017-10-09 14:40:00,55.18,55.26,55.18,55.22,11791.0,46.5724,46.6399,46.5724,46.6062,11791.0
2017-10-09 14:50:00,55.23,55.26,55.21,55.23,11719.0,46.6146,46.6399,46.5977,46.6146,11719.0
2017-10-09 15:00:00,55.21,55.25,55.18,55.24,22839.0,46.5977,46.6315,46.5724,46.6231,22839.0
2017-10-09 15:10:00,55.23,55.24,55.12,55.24,22761.0,46.6146,46.6231,46.5218,46.6231,22761.0
2017-10-09 15:20:00,55.24,55.29,55.2,55.26,20872.0,46.6231,46.6653,46.5893,46.6399,20872.0
2017-10-09 15:30:00,55.25,55.31,55.22,55.29,64989.0,46.6315,46.6821,46.6062,46.6653,64989.0
2017-10-09 15:40:00,55.29,55.41,55.29,55.4,80621.0,46.6653,46.7665,46.6653,46.7581,80621.0
2017-10-09 15:50:00,55.41,55.45,55.3,55.4,178921.0,46.7665,46.8003,46.6737,46.7581,178921.0
2017-10-10 09:30:00,55.56,55.75,55.35,55.73,40791.0,46.8931,47.0535,46.7159,47.0366,40791.0
2017-10-10 09:40:00,55.75,55.91,55.64,55.7,22316.0,47.0535,47.1885,46.9607,47.0113,22316.0
2017-10-10 09:50:00,55.71,55.72,55.52,55.61,21412.0,47.0197,47.0282,46.8594,46.9353,21412.0
2017-10-10 10:00:00,55.61,55.66,55.46,55.46,24200.0,46.9353,46.9775,46.8087,46.8087,24200.0
2017-10-10 10:10:00,55.46,55.55,55.44,55.44,19296.0,46.8087,46.8847,46.7919,46.7919,19296.0
2017-10-10 10:20:00,55.41,55.48,55.39,55.48,15731.0,46.7665,46.8256,46.7497,46.8256,15731.0
2017-10-10 10:30:00,55.5,55.5,55.29,55.37,21560.0,46.8425,46.8425,46.6653,46.7328,21560.0
2017-10-10 10:40:00,55.38,55.53,55.34,55.4,29104.0,46.7412,46.8678,46.7075,46.7581,29104.0
2017-10-10 10:50:00,55.4,55.54,55.4,55.52,11666.0,46.7581,46.8763,46.7581,46.8594,11666.0
2017-10-10 11:00:00,55.51,55.51,55.38,55.43,12197.0,46.8509,46.8509,46.7412,46.7834,12197.0
2017-10-10 11:10:00,55.42,55.42,55.27,55.29,14426.0,46.775,46.775,46.6484,46.6653,14426.0
2017-10-10 11:20:00,55.3,55.38,55.3,55.38,17465.0,46.6737,46.7412,46.6737,46.7412,17465.0
2017-10-10 11:30:00,55.39,55.43,55.36,55.41,11962.0,46.7497,46.7834,46.7243,46.7665,11962.0
2017-10-10 11:40:00,55.4,55.41,55.34,55.35,9514.0,46.7581,46.7665,46.7075,46.7159,9514.0
2017-10-10 11:50:00,55.35,55.35,55.2,55.23,24814.0,46.7159,46.7159,46.5893,46.6146,24814.0
2017-10-10 12:00:00,55.22,55.34,55.22,55.3,31708.0,46.6062,46.7075,46.6062,46.6737,31708.0
2017-10-10 12:10:00,55.29,55.32,55.19,55.22,29883.0,46.6653,46.6906,46.5809,46.6062,29883.0
2017-10-10 12:20:00,55.22,55.34,55.18,55.3,30019.0,46.6062,46.7075,46.5724,46.6737,30019.0
2017-10-10 12:30:00,55.3,55.32,55.27,55.27,13195.0,46.6737,46.6906,46.6484,46.6484,13195.0
2017-10-10 12:40:00,55.28,55.28,55.18,55.18,12678.0,46.6568,46.6568,46.5724,46.5724,12678.0
2017-10-10 12:50:00,55.18,55.26,55.17,55.24,18072.0,46.5724,46.6399,46.564,46.6231,18072.0
2017-10-10 13:00:00,55.25,55.29,55.19,55.21,14455.0,46.6315,46.6653,46.5809,46.5977,14455.0
2017-10-10 13:10:00,55.22,55.28,55.22,55.26,15274.0,46.6062,46.6568,46.6062,46.6399,15274.0
2017-10-10 13:20:00,55.26,55.28,55.2,55.23,12922.0,46.6399,46.6568,46.5893,46.6146,12922.0
2017-10-10 13:30:00,55.23,55.33,55.22,55.32,15716.0,46.6146,46.699,46.6062,46.6906,15716.0
2017-10-10 13:40:00,55.32,55.39,55.31,55.32,18252.0,46.6906,46.7497,46.6821,46.6906,18252.0
2017-10-10 13:50:00,55.33,55.39,55.31,55.36,11488.0,46.699,46.7497,46.6821,46.7243,11488.0
2017-10-10 14:00:00,55.35,55.37,55.29,55.36,22410.0,46.7159,46.7328,46.6653,46.7243,22410.0
2017-10-10 14:10:00,55.36,55.36,55.29,55.34,16370.0,46.7243,46.7243,46.6653,46.7075,16370.0
2017-10-10 14:20:00,55.35,55.36,55.27,55.31,14635.0,46.7159,46.7243,46.6484,46.6821,14635.0
2017-10-10 14:30:00,55.31,55.47,55.3,55.44,20958.0,46.6821,46.8172,46.6737,46.7919,20958.0
2017-10-10 14:40:00,55.44,55.47,55.4,55.47,17461.0,46.7919,46.8172,46.7581,46.8172,17461.0
2017-10-10 14:50:00,55.47,55.47,55.38,55.39,24604.0,46.8172,46.8172,46.7412,46.7497,24604.0
2017-10-10 15:00:00,55.39,55.41,55.31,55.31,46093.0,46.7497,46.7665,46.6821,46.6821,46093.0
2017-10-10 15:10:00,55.32,55.35,55.26,55.26,26029.0,46.6906,46.7159,46.6399,46.6399,26029.0
2017-10-10 15:20:00,55.26,55.34,55.25,55.34,20337.0,46.6399,46.7075,46.6315,46.7075,20337.0
2017-10-10 15:30:00,55.34,55.39,55.31,55.33,45661.0,46.7075,46.7497,46.6821,46.699,45661.0
2017-10-10 15:40:00,55.33,55.37,55.29,55.36,65609.0,46.699,46.7328,46.6653,46.7243,65609.0
2017-10-10 15:50:00,55.36,55.37,55.32,55.37,102025.0,46.7243,46.7328,46.6906,46.7328,102025.0
2017-10-11 09:30:00,55.58,56.04,55.47,55.92,70706.0,46.91,47.2983,46.8172,47.197,70706.0
2017-10-11 09:40:00,55.91,56.16,55.89,56.13,36666.0,47.1885,47.3996,47.1717,47.3742,36666.0
2017-10-11 09:50:00,56.15,56.25,56.11,56.16,31621.0,47.3911,47.4755,47.3573,47.3996,31621.0
2017-10-11 10:00:00,56.15,56.44,56.06,56.4,36763.0,47.3911,47.6359,47.3151,47.6021,36763.0
2017-10-11 10:10:00,56.41,56.55,56.34,56.46,90027.0,47.6106,47.7287,47.5515,47.6528,90027.0
2017-10-11 10:20:00,56.46,56.84,56.41,56.84,92510.0,47.6528,47.9735,47.6106,47.9735,92510.0
2017-10-11 10:30:00,56.83,56.97,56.7,56.82,95665.0,47.965,48.0832,47.8553,47.9566,95665.0
2017-10-11 10:40:00,56.8,56.84,56.57,56.64,48279.0,47.9397,47.9735,47.7456,47.8047,48279.0
2017-10-11 10:50:00,56.66,56.86,56.65,56.86,61078.0,47.8216,47.9904,47.8131,47.9904,61078.0
2017-10-11 11:00:00,56.84,56.95,56.82,56.94,70173.0,47.9735,48.0663,47.9566,48.0579,70173.0
2017-10-11 11:10:00,56.94,57.25,56.85,57.24,138492.0,48.0579,48.3195,47.9819,48.3111,138492.0
2017-10-11 11:20:00,57.24,57.44,57.07,57.25,168186.0,48.3111,48.4799,48.1676,48.3195,168186.0
2017-10-11 11:30:00,57.24,57.35,57.22,57.25,96157.0,48.3111,48.4039,48.2942,48.3195,96157.0
2017-10-11 11:40:00,57.26,57.42,57.04,57.4,75746.0,48.328,48.463,48.1423,48.4461,75746.0
2017-10-11 11:50:00,57.4,57.48,57.31,57.41,51224.0,48.4461,48.5136,48.3702,48.4546,51224.0
2017-10-11 12:00:00,57.42,57.43,57.18,57.23,54037.0,48.463,48.4714,48.2604,48.3026,54037.0
2017-10-11 12:10:00,57.24,57.44,57.22,57.44,41406.0,48.3111,48.4799,48.2942,48.4799,41406.0
2017-10-11 12:20:00,57.43,57.45,57.19,57.2,69972.0,48.4714,48.4883,48.2689,48.2773,69972.0
2017-10-11 12:30:00,57.2,57.21,57.06,57.15,55882.0,48.2773,48.2858,48.1592,48.2351,55882.0
2017-10-11 12:40:00,57.14,57.16,57.03,57.07,42619.0,48.2267,48.2436,48.1338,48.1676,42619.0
2017-10-11 12:50:00,57.05,57.11,56.98,57.01,41014.0,48.1507,48.2014,48.0916,48.117,41014.0
2017-10-11 13:00:00,57.01,57.15,57.01,57.12,29176.0,48.117,48.2351,48.117,48.2098,29176.0
2017-10-11 13:10:00,57.12,57.16,57.07,57.09,29682.0,48.2098,48.2436,48.1676,48.1845,29682.0
2017-10-11 13:20:00,57.08,57.11,57.03,57.1,19348.0,48.176,48.2014,48.1338,48.1929,19348.0
2017-10-11 13:30:00,57.08,57.13,57.06,57.09,19468.0,48.176,48.2182,48.1592,48.1845,19468.0
2017-10-11 13:40:00,57.09,57.12,57.03,57.11,26402.0,48.1845,48.2098,48.1338,48.2014,26402.0
2017-10-11 13:50:00,57.1,57.14,57.05,57.1,45349.0,48.1929,48.2267,48.1507,48.1929,45349.0
2017-10-11 14:00:00,57.09,57.15,57.06,57.13,29103.0,48.1845,48.2351,48.1592,48.2182,29103.0
2017-10-11 14:10:00,57.13,57.21,57.1,57.19,37352.0,48.2182,48.2858,48.1929,48.2689,37352.0
2017-10-11 14:20:00,57.19,57.24,57.16,57.2,41330.0,48.2689,48.3111,48.2436,48.2773,41330.0
2017-10-11 14:30:00,57.19,57.23,57.19,57.23,44364.0,48.2689,48.3026,48.2689,48.3026,44364.0
2017-10-11 14:40:00,57.24,57.27,57.17,57.19,38620.0,48.3111,48.3364,48.252,48.2689,38620.0
2017-10-11 14:50:00,57.18,57.3,57.15,57.24,32937.0,48.2604,48.3617,48.2351,48.3111,32937.0
2017-10-11 15:00:00,57.25,57.46,57.25,57.41,84087.0,48.3195,48.4968,48.3195,48.4546,84087.0
2017-10-11 15:10:00,57.42,57.42,57.32,57.36,67276.0,48.463,48.463,48.3786,48.4124,67276.0
2017-10-11 15:20:00,57.35,57.44,57.31,57.36,98844.0,48.4039,48.4799,48.3702,48.4124,98844.0
2017-10-11 15:30:00,57.36,57.39,57.32,57.33,80720.0,48.4124,48.4377,48.3786,48.387,80720.0
2017-10-11 15:40:00,57.33,57.43,57.31,57.42,160623.0,48.387,48.4714,48.3702,48.463,160623.0
2017-10-11 15:50:00,57.43,57.43,57.32,57.35,311014.0,48.4714,48.4714,48.3786,48.4039,311014.0
2017-10-12 09:30:00,56.99,57.22,56.86,57.2,78867.0,48.1001,48.2942,47.9904,48.2773,78867.0
2017-10-12 09:40:00,57.21,57.26,56.76,56.8,38712.0,48.2858,48.328,47.906,47.9397,38712.0
2017-10-12 09:50:00,56.81,56.81,56.61,56.79,52502.0,47.9482,47.9482,47.7794,47.9313,52502.0
2017-10-12 10:00:00,56.79,56.85,56.69,56.74,47426.0,47.9313,47.9819,47.8469,47.8891,47426.0
2017-10-12 10:10:00,56.72,56.99,56.68,56.91,51588.0,47.8722,48.1001,47.8384,48.0326,51588.0
2017-10-12 10:20:00,56.9,56.9,56.75,56.75,38992.0,48.0241,48.0241,47.8975,47.8975,38992.0
2017-10-12 10:30:00,56.74,56.88,56.67,56.77,34323.0,47.8891,48.0072,47.83,47.9144,34323.0
2017-10-12 10:40:00,56.77,56.8,56.69,56.74,31140.0,47.9144,47.9397,47.8469,47.8891,31140.0
2017-10-12 10:50:00,56.73,56.91,56.7,56.88,33855.0,47.8806,48.0326,47.8553,48.0072,33855.0
2017-10-12 11:00:00,56.89,57.02,56.88,57.01,29013.0,48.0157,48.1254,48.0072,48.117,29013.0
2017-10-12 11:10:00,57.03,57.13,57.03,57.1,29366.0,48.1338,48.2182,48.1338,48.1929,29366.0
2017-10-12 11:20:00,57.09,57.21,57.07,57.21,35224.0,48.1845,48.2858,48.1676,48.2858,35224.0
2017-10-12 11:30:00,57.21,57.31,57.19,57.3,69266.0,48.2858,48.3702,48.2689,48.3617,69266.0
2017-10-12 11:40:00,57.3,57.32,57.23,57.27,29959.0,48.3617,48.3786,48.3026,48.3364,29959.0
2017-10-12 11:50:00,57.26,57.33,57.16,57.31,92260.0,48.328,48.387,48.2436,48.3702,92260.0
2017-10-12 12:00:00,57.3,57.32,57.18,57.19,32200.0,48.3617,48.3786,48.2604,48.2689,32200.0
2017-10-12 12:10:00,57.18,57.26,57.18,57.26,18736.0,48.2604,48.328,48.2604,48.328,18736.0
2017-10-12 12:20:00,57.28,57.48,57.28,57.4,34633.0,48.3448,48.5136,48.3448,48.4461,34633.0
2017-10-12 12:30:00,57.4,57.43,57.33,57.35,28453.0,48.4461,48.4714,48.387,48.4039,28453.0
2017-10-12 12:40:00,57.35,57.37,57.31,57.36,22351.0,48.4039,48.4208,48.3702,48.4124,22351.0
2017-10-12 12:50:00,57.35,57.44,57.34,57.39,11302.0,48.4039,48.4799,48.3955,48.4377,11302.0
2017-10-12 13:00:00,57.39,57.45,57.39,57.4,19055.0,48.4377,48.4883,48.4377,48.4461,19055.0
2017-10-12 13:10:00,57.39,57.45,57.38,57.43,14192.0,48.4377,48.4883,48.4292,48.4714,14192.0
2017-10-12 13:20:00,57.43,57.47,57.41,57.43,15983.0,48.4714,48.5052,48.4546,48.4714,15983.0
2017-10-12 13:30:00,57.42,57.58,57.4,57.47,82655.0,48.463,48.598,48.4461,48.5052,82655.0
2017-10-12 13:40:00,57.45,57.47,57.35,57.4,42939.0,48.4883,48.5052,48.4039,48.4461,42939.0
2017-10-12 13:50:00,57.4,57.45,57.38,57.44,28413.0,48.4461,48.4883,48.4292,48.4799,28413.0
2017-10-12 14:00:00,57.43,57.47,57.38,57.44,34467.0,48.4714,48.5052,48.4292,48.4799,34467.0
2017-10-12 14:10:00,57.45,57.58,57.4,57.57,58019.0,48.4883,48.598,48.4461,48.5896,58019.0
2017-10-12 14:20:00,57.57,57.67,57.57,57.57,54810.0,48.5896,48.674,48.5896,48.5896,54810.0
2017-10-12 14:30:00,57.56,57.61,57.5,57.51,51534.0,48.5812,48.6234,48.5305,48.539,51534.0
2017-10-12 14:40:00,57.51,57.54,57.4,57.41,46304.0,48.539,48.5643,48.4461,48.4546,46304.0
2017-10-12 14:50:00,57.4,57.45,57.35,57.37,40154.0,48.4461,48.4883,48.4039,48.4208,40154.0
2017-10-12 15:00:00,57.37,57.38,57.28,57.34,37522.0,48.4208,48.4292,48.3448,48.3955,37522.0
2017-10-12 15:10:00,57.35,57.45,57.34,57.44,32642.0,48.4039,48.4883,48.3955,48.4799,32642.0
2017-10-12 15:20:00,57.44,57.44,57.37,57.38,43264.0,48.4799,48.4799,48.4208,48.4292,43264.0
2017-10-12 15:30:00,57.39,57.41,57.35,57.38,49599.0,48.4377,48.4546,48.4039,48.4292,49599.0
2017-10-12 15:40:00,57.39,57.49,57.36,57.37,92934.0,48.4377,48.5221,48.4124,48.4208,92934.0
2017-10-12 15:50:00,57.36,57.45,57.3,57.43,185284.0,48.4124,48.4883,48.3617,48.4714,185284.0
2017-10-13 09:30:00,58.14,58.66,57.87,58.11,189306.0,49.0707,49.5096,48.8428,49.0454,189306.0
2017-10-13 09:40:00,58.15,58.31,58.04,58.04,66605.0,49.0791,49.2142,48.9863,48.9863,66605.0
2017-10-13 09:50:00,58.04,58.22,57.96,58.21,42428.0,48.9863,49.1382,48.9188,49.1298,42428.0
2017-10-13 10:00:00,58.2,58.2,57.95,58.01,117206.0,49.1213,49.1213,48.9103,48.961,117206.0
2017-10-13 10:10:00,58.03,58.36,58.0,58.31,41936.0,48.9778,49.2564,48.9525,49.2142,41936.0
2017-10-13 10:20:00,58.34,58.53,58.33,58.34,69283.0,49.2395,49.3999,49.231,49.2395,69283.0
2017-10-13 10:30:00,58.39,58.54,58.39,58.49,47986.0,49.2817,49.4083,49.2817,49.3661,47986.0
2017-10-13 10:40:00,58.48,58.54,58.45,58.5,38907.0,49.3577,49.4083,49.3323,49.3745,38907.0
2017-10-13 10:50:00,58.51,58.53,58.39,58.45,57127.0,49.383,49.3999,49.2817,49.3323,57127.0
2017-10-13 11:00:00,58.43,58.53,58.42,58.5,26894.0,49.3155,49.3999,49.307,49.3745,26894.0
2017-10-13 11:10:00,58.5,58.54,58.39,58.4,36253.0,49.3745,49.4083,49.2817,49.2901,36253.0
2017-10-13 11:20:00,58.41,58.49,58.38,58.45,39306.0,49.2986,49.3661,49.2733,49.3323,39306.0
2017-10-13 11:30:00,58.45,58.47,58.3,58.39,37737.0,49.3323,49.3492,49.2057,49.2817,37737.0
2017-10-13 11:40:00,58.38,58.4,58.29,58.3,14968.0,49.2733,49.2901,49.1973,49.2057,14968.0
2017-10-13 11:50:00,58.29,58.42,58.24,58.28,27141.0,49.1973,49.307,49.1551,49.1888,27141.0
2017-10-13 12:00:00,58.28,58.34,58.23,58.28,22572.0,49.1888,49.2395,49.1466,49.1888,22572.0
2017-10-13 12:10:00,58.28,58.29,58.17,58.21,15315.0,49.1888,49.1973,49.096,49.1298,15315.0
2017-10-13 12:20:00,58.2,58.33,58.19,58.31,19569.0,49.1213,49.231,49.1129,49.2142,19569.0
2017-10-13 12:30:00,58.31,58.38,58.29,58.35,19515.0,49.2142,49.2733,49.1973,49.2479,19515.0
2017-10-13 12:40:00,58.35,58.39,58.31,58.35,32235.0,49.2479,49.2817,49.2142,49.2479,32235.0
2017-10-13 12:50:00,58.36,58.41,58.33,58.36,23716.0,49.2564,49.2986,49.231,49.2564,23716.0
2017-10-13 13:00:00,58.36,58.44,58.34,58.43,18230.0,49.2564,49.3239,49.2395,49.3155,18230.0
2017-10-13 13:10:00,58.45,58.45,58.36,58.39,28766.0,49.3323,49.3323,49.2564,49.2817,28766.0
2017-10-13 13:20:00,58.41,58.44,58.35,58.36,25898.0,49.2986,49.3239,49.2479,49.2564,25898.0
2017-10-13 13:30:00,58.35,58.37,58.26,58.35,26729.0,49.2479,49.2648,49.172,49.2479,26729.0
2017-10-13 13:40:00,58.35,58.4,58.28,58.31,26054.0,49.2479,49.2901,49.1888,49.2142,26054.0
2017-10-13 13:50:00,58.29,58.33,58.26,58.27,29269.0,49.1973,49.231,49.172,49.1804,29269.0
2017-10-13 14:00:00,58.26,58.4,58.24,58.39,35281.0,49.172,49.2901,49.1551,49.2817,35281.0
2017-10-13 14:10:00,58.4,58.5,58.36,58.41,32681.0,49.2901,49.3745,49.2564,49.2986,32681.0
2017-10-13 14:20:00,58.41,58.44,58.34,58.44,40314.0,49.2986,49.3239,49.2395,49.3239,40314.0
2017-10-13 14:30:00,58.44,58.49,58.43,58.47,36528.0,49.3239,49.3661,49.3155,49.3492,36528.0
2017-10-13 14:40:00,58.46,58.46,58.37,58.42,17488.0,49.3408,49.3408,49.2648,49.307,17488.0
2017-10-13 14:50:00,58.43,58.49,58.42,58.44,20306.0,49.3155,49.3661,49.307,49.3239,20306.0
2017-10-13 15:00:00,58.43,58.44,58.36,58.36,30161.0,49.3155,49.3239,49.2564,49.2564,30161.0
2017-10-13 15:10:00,58.36,58.48,58.35,58.42,32233.0,49.2564,49.3577,49.2479,49.307,32233.0
2017-10-13 15:20:00,58.42,58.45,58.36,58.41,39899.0,49.307,49.3323,49.2564,49.2986,39899.0
2017-10-13 15:30:00,58.41,58.41,58.3,58.33,68049.0,49.2986,49.2986,49.2057,49.231,68049.0
2017-10-13 15:40:00,58.33,58.37,58.29,58.37,127648.0,49.231,49.2648,49.1973,49.2648,127648.0
2017-10-13 15:50:00,58.36,58.37,58.3,58.33,178412.0,49.2564,49.2648,49.2057,49.231,178412.0
2017-10-16 09:30:00,58.73,58.76,58.31,58.35,53112.0,49.5687,49.594,49.2142,49.2479,53112.0
2017-10-16 09:40:00,58.35,58.49,58.26,58.29,36854.0,49.2479,49.3661,49.172,49.1973,36854.0
2017-10-16 09:50:00,58.3,58.3,57.8,57.8,64289.0,49.2057,49.2057,48.7837,48.7837,64289.0
2017-10-16 10:00:00,57.8,57.93,57.71,57.73,47714.0,48.7837,48.8934,48.7078,48.7246,47714.0
2017-10-16 10:10:00,57.73,57.81,57.64,57.75,29983.0,48.7246,48.7922,48.6487,48.7415,29983.0
2017-10-16 10:20:00,57.74,57.74,57.57,57.59,30490.0,48.7331,48.7331,48.5896,48.6065,30490.0
2017-10-16 10:30:00,57.56,57.56,57.43,57.49,46797.0,48.5812,48.5812,48.4714,48.5221,46797.0
2017-10-16 10:40:00,57.48,57.5,57.29,57.33,36890.0,48.5136,48.5305,48.3533,48.387,36890.0
2017-10-16 10:50:00,57.34,57.43,57.33,57.36,29857.0,48.3955,48.4714,48.387,48.4124,29857.0
2017-10-16 11:00:00,57.36,57.4,57.15,57.22,27058.0,48.4124,48.4461,48.2351,48.2942,27058.0
2017-10-16 11:10:00,57.24,57.4,57.23,57.25,26671.0,48.3111,48.4461,48.3026,48.3195,26671.0
2017-10-16 11:20:00,57.25,57.38,57.24,57.38,24463.0,48.3195,48.4292,48.3111,48.4292,24463.0
2017-10-16 11:30:00,57.37,57.41,57.25,57.29,28114.0,48.4208,48.4546,48.3195,48.3533,28114.0
2017-10-16 11:40:00,57.29,57.41,57.28,57.4,24385.0,48.3533,48.4546,48.3448,48.4461,24385.0
2017-10-16 11:50:00,57.39,57.44,57.37,57.4,14446.0,48.4377,48.4799,48.4208,48.4461,14446.0
2017-10-16 12:00:00,57.4,57.42,57.35,57.35,12249.0,48.4461,48.463,48.4039,48.4039,12249.0
2017-10-16 12:10:00,57.35,57.35,57.24,57.24,63987.0,48.4039,48.4039,48.3111,48.3111,63987.0
2017-10-16 12:20:00,57.25,57.26,57.15,57.17,14058.0,48.3195,48.328,48.2351,48.252,14058.0
2017-10-16 12:30:00,57.16,57.2,57.12,57.13,22373.0,48.2436,48.2773,48.2098,48.2182,22373.0
2017-10-16 12:40:00,57.13,57.15,57.04,57.09,30223.0,48.2182,48.2351,48.1423,48.1845,30223.0
2017-10-16 12:50:00,57.07,57.08,57.0,57.02,17224.0,48.1676,48.176,48.1085,48.1254,17224.0
2017-10-16 13:00:00,57.02,57.1,57.02,57.09,32006.0,48.1254,48.1929,48.1254,48.1845,32006.0
2017-10-16 13:10:00,57.09,57.18,57.06,57.18,24662.0,48.1845,48.2604,48.1592,48.2604,24662.0
2017-10-16 13:20:00,57.18,57.23,57.16,57.23,17748.0,48.2604,48.3026,48.2436,48.3026,17748.0
2017-10-16 13:30:00,57.24,57.29,57.19,57.25,15028.0,48.3111,48.3533,48.2689,48.3195,15028.0
2017-10-16 13:40:00,57.24,57.25,57.17,57.17,8833.0,48.3111,48.3195,48.252,48.252,8833.0
2017-10-16 13:50:00,57.17,57.2,57.14,57.15,11412.0,48.252,48.2773,48.2267,48.2351,11412.0
2017-10-16 14:00:00,57.14,57.16,57.13,57.14,20701.0,48.2267,48.2436,48.2182,48.2267,20701.0
2017-10-16 14:10:00,57.14,57.18,57.12,57.16,15534.0,48.2267,48.2604,48.2098,48.2436,15534.0
2017-10-16 14:20:00,57.16,57.2,57.15,57.17,18761.0,48.2436,48.2773,48.2351,48.252,18761.0
2017-10-16 14:30:00,57.18,57.23,57.16,57.22,21262.0,48.2604,48.3026,48.2436,48.2942,21262.0
2017-10-16 14:40:00,57.22,57.26,57.2,57.22,27436.0,48.2942,48.328,48.2773,48.2942,27436.0
2017-10-16 14:50:00,57.23,57.29,57.21,57.23,26674.0,48.3026,48.3533,48.2858,48.3026,26674.0
2017-10-16 15:00:00,57.22,57.26,57.19,57.24,27001.0,48.2942,48.328,48.2689,48.3111,27001.0
2017-10-16 15:10:00,57.25,57.26,57.16,57.18,37766.0,48.3195,48.328,48.2436,48.2604,37766.0
2017-10-16 15:20:00,57.18,57.25,57.14,57.22,34519.0,48.2604,48.3195,48.2267,48.2942,34519.0
2017-10-16 15:30:00,57.22,57.22,57.14,57.17,52255.0,48.2942,48.2942,48.2267,48.252,52255.0
2017-10-16 15:40:00,57.16,57.2,57.15,57.18,92329.0,48.2436,48.2773,48.2351,48.2604,92329.0
2017-10-16 15:50:00,57.19,57.21,57.15,57.2,138847.0,48.2689,48.2858,48.2351,48.2773,138847.0
2017-10-17 09:30:00,57.15,57.64,56.91,57.58,86055.0,48.2351,48.6487,48.0326,48.598,86055.0
2017-10-17 09:40:00,57.61,57.64,57.27,57.3,32479.0,48.6234,48.6487,48.3364,48.3617,32479.0
2017-10-17 09:50:00,57.27,57.5,57.22,57.45,45810.0,48.3364,48.5305,48.2942,48.4883,45810.0
2017-10-17 10:00:00,57.45,57.6,57.38,57.47,74716.0,48.4883,48.6149,48.4292,48.5052,74716.0
2017-10-17 10:10:00,57.47,57.56,57.41,57.41,24148.0,48.5052,48.5812,48.4546,48.4546,24148.0
2017-10-17 10:20:00,57.42,57.48,57.32,57.33,19958.0,48.463,48.5136,48.3786,48.387,19958.0
2017-10-17 10:30:00,57.34,57.35,57.26,57.26,16078.0,48.3955,48.4039,48.328,48.328,16078.0
2017-10-17 10:40:00,57.26,57.26,57.1,57.18,20697.0,48.328,48.328,48.1929,48.2604,20697.0
2017-10-17 10:50:00,57.19,57.26,57.17,57.21,25193.0,48.2689,48.328,48.252,48.2858,25193.0
2017-10-17 11:00:00,57.22,57.45,57.2,57.3,49949.0,48.2942,48.4883,48.2773,48.3617,49949.0
2017-10-17 11:10:00,57.3,57.38,57.28,57.36,23226.0,48.3617,48.4292,48.3448,48.4124,23226.0
2017-10-17 11:20:00,57.35,57.36,57.29,57.33,36699.0,48.4039,48.4124,48.3533,48.387,36699.0
2017-10-17 11:30:00,57.32,57.35,57.21,57.29,30581.0,48.3786,48.4039,48.2858,48.3533,30581.0
2017-10-17 11:40:00,57.31,57.31,57.24,57.26,21290.0,48.3702,48.3702,48.3111,48.328,21290.0
2017-10-17 11:50:00,57.25,57.3,57.22,57.24,11682.0,48.3195,48.3617,48.2942,48.3111,11682.0
2017-10-17 12:00:00,57.22,57.24,57.16,57.17,28663.0,48.2942,48.3111,48.2436,48.252,28663.0
2017-10-17 12:10:00,57.18,57.32,57.15,57.3,17526.0,48.2604,48.3786,48.2351,48.3617,17526.0
2017-10-17 12:20:00,57.29,57.3,57.22,57.23,14987.0,48.3533,48.3617,48.2942,48.3026,14987.0
2017-10-17 12:30:00,57.24,57.28,57.23,57.26,11530.0,48.3111,48.3448,48.3026,48.328,11530.0
2017-10-17 12:40:00,57.25,57.27,57.22,57.23,14592.0,48.3195,48.3364,48.2942,48.3026,14592.0
2017-10-17 12:50:00,57.23,57.24,57.16,57.19,18809.0,48.3026,48.3111,48.2436,48.2689,18809.0
2017-10-17 13:00:00,57.18,57.25,57.18,57.2,28202.0,48.2604,48.3195,48.2604,48.2773,28202.0
2017-10-17 13:10:00,57.2,57.29,57.17,57.22,21767.0,48.2773,48.3533,48.252,48.2942,21767.0
2017-10-17 13:20:00,57.22,57.26,57.15,57.15,22752.0,48.2942,48.328,48.2351,48.2351,22752.0
2017-10-17 13:30:00,57.17,57.26,57.15,57.2,17634.0,48.252,48.328,48.2351,48.2773,17634.0
2017-10-17 13:40:00,57.2,57.23,57.13,57.19,15757.0,48.2773,48.3026,48.2182,48.2689,15757.0
2017-10-17 13:50:00,57.19,57.21,57.12,57.12,12355.0,48.2689,48.2858,48.2098,48.2098,12355.0
2017-10-17 14:00:00,57.12,57.16,57.09,57.11,15653.0,48.2098,48.2436,48.1845,48.2014,15653.0
2017-10-17 14:10:00,57.1,57.27,57.1,57.26,19683.0,48.1929,48.3364,48.1929,48.328,19683.0
2017-10-17 14:20:00,57.25,57.26,57.15,57.21,22173.0,48.3195,48.328,48.2351,48.2858,22173.0
2017-10-17 14:30:00,57.19,57.25,57.13,57.16,18909.0,48.2689,48.3195,48.2182,48.2436,18909.0
2017-10-17 14:40:00,57.16,57.18,57.08,57.16,79913.0,48.2436,48.2604,48.176,48.2436,79913.0
2017-10-17 14:50:00,57.17,57.18,57.11,57.13,17325.0,48.252,48.2604,48.2014,48.2182,17325.0
2017-10-17 15:00:00,57.13,57.16,57.1,57.12,25242.0,48.2182,48.2436,48.1929,48.2098,25242.0
2017-10-17 15:10:00,57.12,57.13,57.07,57.11,54490.0,48.2098,48.2182,48.1676,48.2014,54490.0
2017-10-17 15:20:00,57.12,57.15,57.07,57.14,34291.0,48.2098,48.2351,48.1676,48.2267,34291.0
2017-10-17 15:30:00,57.13,57.28,57.11,57.27,51684.0,48.2182,48.3448,48.2014,48.3364,51684.0
2017-10-17 15:40:00,57.27,57.27,57.09,57.11,72417.0,48.3364,48.3364,48.1845,48.2014,72417.0
2017-10-17 15:50:00,57.12,57.13,57.05,57.11,210067.0,48.2098,48.2182,48.1507,48.2014,210067.0
2017-10-18 09:30:00,57.31,57.64,57.2,57.55,31785.0,48.3702,48.6487,48.2773,48.5727,31785.0
2017-10-18 09:40:00,57.58,57.58,57.39,57.42,29917.0,48.598,48.598,48.4377,48.463,29917.0
2017-10-18 09:50:00,57.44,57.55,57.41,57.51,45356.0,48.4799,48.5727,48.4546,48.539,45356.0
2017-10-18 10:00:00,57.53,57.54,57.43,57.45,64503.0,48.5558,48.5643,48.4714,48.4883,64503.0
2017-10-18 10:10:00,57.47,57.47,57.22,57.22,59530.0,48.5052,48.5052,48.2942,48.2942,59530.0
2017-10-18 10:20:00,57.23,57.29,57.16,57.25,43215.0,48.3026,48.3533,48.2436,48.3195,43215.0
2017-10-18 10:30:00,57.23,57.26,57.16,57.24,27690.0,48.3026,48.328,48.2436,48.3111,27690.0
2017-10-18 10:40:00,57.25,57.4,57.25,57.35,24353.0,48.3195,48.4461,48.3195,48.4039,24353.0
2017-10-18 10:50:00,57.37,57.54,57.36,57.47,48705.0,48.4208,48.5643,48.4124,48.5052,48705.0
2017-10-18 11:00:00,57.48,57.51,57.35,57.38,23505.0,48.5136,48.539,48.4039,48.4292,23505.0
2017-10-18 11:10:00,57.4,57.4,57.23,57.29,25609.0,48.4461,48.4461,48.3026,48.3533,25609.0
2017-10-18 11:20:00,57.3,57.36,57.21,57.31,23381.0,48.3617,48.4124,48.2858,48.3702,23381.0
2017-10-18 11:30:00,57.31,57.39,57.25,57.28,21088.0,48.3702,48.4377,48.3195,48.3448,21088.0
2017-10-18 11:40:00,57.29,57.31,57.13,57.13,11894.0,48.3533,48.3702,48.2182,48.2182,11894.0
2017-10-18 11:50:00,57.13,57.23,57.13,57.17,12294.0,48.2182,48.3026,48.2182,48.252,12294.0
2017-10-18 12:00:00,57.2,57.32,57.2,57.31,19023.0,48.2773,48.3786,48.2773,48.3702,19023.0
2017-10-18 12:10:00,57.3,57.38,57.28,57.3,17326.0,48.3617,48.4292,48.3448,48.3617,17326.0
2017-10-18 12:20:00,57.31,57.32,57.26,57.27,96890.0,48.3702,48.3786,48.328,48.3364,96890.0
2017-10-18 12:30:00,57.26,57.28,57.18,57.21,47779.0,48.328,48.3448,48.2604,48.2858,47779.0
2017-10-18 12:40:00,57.2,57.28,57.17,57.22,14342.0,48.2773,48.3448,48.252,48.2942,14342.0
2017-10-18 12:50:00,57.22,57.29,57.17,57.23,14797.0,48.2942,48.3533,48.252,48.3026,14797.0
2017-10-18 13:00:00,57.2,57.22,57.18,57.21,12422.0,48.2773,48.2942,48.2604,48.2858,12422.0
2017-10-18 13:10:00,57.2,57.28,57.18,57.28,24117.0,48.2773,48.3448,48.2604,48.3448,24117.0
2017-10-18 13:20:00,57.27,57.29,57.23,57.28,27041.0,48.3364,48.3533,48.3026,48.3448,27041.0
2017-10-18 13:30:00,57.27,57.31,57.24,57.28,13111.0,48.3364,48.3702,48.3111,48.3448,13111.0
2017-10-18 13:40:00,57.28,57.34,57.25,57.26,87206.0,48.3448,48.3955,48.3195,48.328,87206.0
2017-10-18 13:50:00,57.27,57.27,57.19,57.21,23077.0,48.3364,48.3364,48.2689,48.2858,23077.0
2017-10-18 14:00:00,57.21,57.3,57.21,57.27,50009.0,48.2858,48.3617,48.2858,48.3364,50009.0
2017-10-18 14:10:00,57.26,57.32,57.26,57.32,36307.0,48.328,48.3786,48.328,48.3786,36307.0
2017-10-18 14:20:00,57.31,57.37,57.29,57.32,35687.0,48.3702,48.4208,48.3533,48.3786,35687.0
2017-10-18 14:30:00,57.31,57.32,57.25,57.29,24163.0,48.3702,48.3786,48.3195,48.3533,24163.0
2017-10-18 14:40:00,57.28,57.29,57.17,57.25,30569.0,48.3448,48.3533,48.252,48.3195,30569.0
2017-10-18 14:50:00,57.24,57.28,57.22,57.23,42116.0,48.3111,48.3448,48.2942,48.3026,42116.0
2017-10-18 15:00:00,57.23,57.3,57.22,57.29,27465.0,48.3026,48.3617,48.2942,48.3533,27465.0
2017-10-18 15:10:00,57.29,57.34,57.28,57.3,42435.0,48.3533,48.3955,48.3448,48.3617,42435.0
2017-10-18 15:20:00,57.3,57.34,57.28,57.32,49857.0,48.3617,48.3955,48.3448,48.3786,49857.0
2017-10-18 15:30:00,57.31,57.42,57.3,57.36,67358.0,48.3702,48.463,48.3617,48.4124,67358.0
2017-10-18 15:40:00,57.37,57.38,57.3,57.32,75421.0,48.4208,48.4292,48.3617,48.3786,75421.0
2017-10-18 15:50:00,57.31,57.37,57.25,57.28,196208.0,48.3702,48.4208,48.3195,48.3448,196208.0
2017-10-19 09:30:00,56.7,56.76,56.01,56.06,232918.0,47.8553,47.906,47.2729,47.3151,232918.0
2017-10-19 09:40:00,56.02,56.6,56.02,56.29,85766.0,47.2814,47.7709,47.2814,47.5093,85766.0
2017-10-19 09:50:00,56.27,56.54,56.1,56.44,50966.0,47.4924,47.7203,47.3489,47.6359,50966.0
2017-10-19 10:00:00,56.45,56.47,56.26,56.4,55587.0,47.6443,47.6612,47.484,47.6021,55587.0
2017-10-19 10:10:00,56.37,56.6,56.37,56.46,90914.0,47.5768,47.7709,47.5768,47.6528,90914.0
2017-10-19 10:20:00,56.48,56.74,56.45,56.69,47935.0,47.6696,47.8891,47.6443,47.8469,47935.0
2017-10-19 10:30:00,56.7,56.9,56.62,56.8,59136.0,47.8553,48.0241,47.7878,47.9397,59136.0
2017-10-19 10:40:00,56.82,57.22,56.82,56.93,103674.0,47.9566,48.2942,47.9566,48.0494,103674.0
2017-10-19 10:50:00,56.95,57.11,56.87,57.11,130992.0,48.0663,48.2014,47.9988,48.2014,130992.0
2017-10-19 11:00:00,57.11,57.48,57.05,57.27,97958.0,48.2014,48.5136,48.1507,48.3364,97958.0
2017-10-19 11:10:00,57.25,57.45,57.2,57.4,49874.0,48.3195,48.4883,48.2773,48.4461,49874.0
2017-10-19 11:20:00,57.41,57.46,56.97,56.98,73116.0,48.4546,48.4968,48.0832,48.0916,73116.0
2017-10-19 11:30:00,57.0,57.28,56.98,57.17,23051.0,48.1085,48.3448,48.0916,48.252,23051.0
2017-10-19 11:40:00,57.2,57.28,57.15,57.25,17071.0,48.2773,48.3448,48.2351,48.3195,17071.0
2017-10-19 11:50:00,57.27,57.27,57.18,57.23,37053.0,48.3364,48.3364,48.2604,48.3026,37053.0
2017-10-19 12:00:00,57.2,57.35,57.19,57.27,24288.0,48.2773,48.4039,48.2689,48.3364,24288.0
2017-10-19 12:10:00,57.25,57.35,57.18,57.34,28013.0,48.3195,48.4039,48.2604,48.3955,28013.0
2017-10-19 12:20:00,57.34,57.49,57.31,57.49,32174.0,48.3955,48.5221,48.3702,48.5221,32174.0
2017-10-19 12:30:00,57.46,57.49,57.38,57.38,29664.0,48.4968,48.5221,48.4292,48.4292,29664.0
2017-10-19 12:40:00,57.39,57.44,57.3,57.4,24612.0,48.4377,48.4799,48.3617,48.4461,24612.0
2017-10-19 12:50:00,57.41,57.55,57.38,57.52,45162.0,48.4546,48.5727,48.4292,48.5474,45162.0
2017-10-19 13:00:00,57.55,57.75,57.48,57.69,44441.0,48.5727,48.7415,48.5136,48.6909,44441.0
2017-10-19 13:10:00,57.69,57.71,57.47,57.47,42515.0,48.6909,48.7078,48.5052,48.5052,42515.0
2017-10-19 13:20:00,57.48,57.67,57.48,57.55,18495.0,48.5136,48.674,48.5136,48.5727,18495.0
2017-10-19 13:30:00,57.56,57.63,57.48,57.62,35544.0,48.5812,48.6402,48.5136,48.6318,35544.0
2017-10-19 13:40:00,57.65,57.67,57.6,57.63,17128.0,48.6571,48.674,48.6149,48.6402,17128.0
2017-10-19 13:50:00,57.64,57.65,57.46,57.52,27637.0,48.6487,48.6571,48.4968,48.5474,27637.0
2017-10-19 14:00:00,57.52,57.56,57.44,57.48,30185.0,48.5474,48.5812,48.4799,48.5136,30185.0
2017-10-19 14:10:00,57.49,57.66,57.45,57.62,31907.0,48.5221,48.6656,48.4883,48.6318,31907.0
2017-10-19 14:20:00,57.61,57.69,57.53,57.59,59154.0,48.6234,48.6909,48.5558,48.6065,59154.0
2017-10-19 14:30:00,57.59,58.18,57.57,57.85,133300.0,48.6065,49.1044,48.5896,48.8259,133300.0
2017-10-19 14:40:00,57.85,58.32,57.85,58.16,81234.0,48.8259,49.2226,48.8259,49.0876,81234.0
2017-10-19 14:50:00,58.16,58.28,58.13,58.18,78099.0,49.0876,49.1888,49.0622,49.1044,78099.0
2017-10-19 15:00:00,58.18,58.26,58.04,58.21,82564.0,49.1044,49.172,48.9863,49.1298,82564.0
2017-10-19 15:10:00,58.21,58.26,58.19,58.2,49516.0,49.1298,49.172,49.1129,49.1213,49516.0
2017-10-19 15:20:00,58.2,58.24,58.16,58.2,73136.0,49.1213,49.1551,49.0876,49.1213,73136.0
2017-10-19 15:30:00,58.2,58.43,58.2,58.37,113523.0,49.1213,49.3155,49.1213,49.2648,113523.0
2017-10-19 15:40:00,58.38,58.58,58.38,58.57,226039.0,49.2733,49.4421,49.2733,49.4336,226039.0
2017-10-19 15:50:00,58.57,58.65,58.54,58.63,328504.0,49.4336,49.5011,49.4083,49.4843,328504.0
2017-10-20 09:30:00,59.05,59.7,59.02,59.29,195669.0,49.8387,50.3873,49.8134,50.0413,195669.0
2017-10-20 09:40:00,59.34,59.59,59.2,59.54,60207.0,50.0835,50.2945,49.9653,50.2523,60207.0
2017-10-20 09:50:00,59.56,59.85,59.56,59.63,80159.0,50.2692,50.5139,50.2692,50.3283,80159.0
2017-10-20 10:00:00,59.63,59.76,59.47,59.49,50964.0,50.3283,50.438,50.1932,50.2101,50964.0
2017-10-20 10:10:00,59.5,59.72,59.5,59.68,94937.0,50.2185,50.4042,50.2185,50.3705,94937.0
2017-10-20 10:20:00,59.68,59.76,59.61,59.64,141797.0,50.3705,50.438,50.3114,50.3367,141797.0
2017-10-20 10:30:00,59.65,59.78,59.61,59.71,81134.0,50.3451,50.4549,50.3114,50.3958,81134.0
2017-10-20 10:40:00,59.71,59.78,59.49,59.5,110602.0,50.3958,50.4549,50.2101,50.2185,110602.0
2017-10-20 10:50:00,59.51,59.7,59.5,59.59,66993.0,50.227,50.3873,50.2185,50.2945,66993.0
2017-10-20 11:00:00,59.59,59.69,59.55,59.65,89402.0,50.2945,50.3789,50.2607,50.3451,89402.0
2017-10-20 11:10:00,59.65,59.76,59.63,59.75,39112.0,50.3451,50.438,50.3283,50.4295,39112.0
2017-10-20 11:20:00,59.74,59.89,59.73,59.86,46675.0,50.4211,50.5477,50.4127,50.5224,46675.0
2017-10-20 11:30:00,59.85,60.03,59.83,60.0,114824.0,50.5139,50.6659,50.4971,50.6405,114824.0
2017-10-20 11:40:00,59.98,60.05,59.96,60.02,72987.0,50.6237,50.6827,50.6068,50.6574,72987.0
2017-10-20 11:50:00,60.02,60.05,59.95,59.96,33057.0,50.6574,50.6827,50.5983,50.6068,33057.0
2017-10-20 12:00:00,59.95,59.96,59.77,59.86,51492.0,50.5983,50.6068,50.4464,50.5224,51492.0
2017-10-20 12:10:00,59.85,59.9,59.71,59.77,61112.0,50.5139,50.5561,50.3958,50.4464,61112.0
2017-10-20 12:20:00,59.75,59.92,59.75,59.91,32916.0,50.4295,50.573,50.4295,50.5646,32916.0
2017-10-20 12:30:00,59.92,59.92,59.77,59.81,27528.0,50.573,50.573,50.4464,50.4802,27528.0
2017-10-20 12:40:00,59.8,59.92,59.76,59.86,36780.0,50.4717,50.573,50.438,50.5224,36780.0
2017-10-20 12:50:00,59.86,59.98,59.83,59.91,62347.0,50.5224,50.6237,50.4971,50.5646,62347.0
2017-10-20 13:00:00,59.91,59.96,59.78,59.79,36197.0,50.5646,50.6068,50.4549,50.4633,36197.0
2017-10-20 13:10:00,59.8,59.81,59.66,59.68,35808.0,50.4717,50.4802,50.3536,50.3705,35808.0
2017-10-20 13:20:00,59.68,59.75,59.63,59.72,45757.0,50.3705,50.4295,50.3283,50.4042,45757.0
2017-10-20 13:30:00,59.73,59.85,59.71,59.82,40166.0,50.4127,50.5139,50.3958,50.4886,40166.0
2017-10-20 13:40:00,59.83,59.99,59.82,59.94,40766.0,50.4971,50.6321,50.4886,50.5899,40766.0
2017-10-20 13:50:00,59.95,59.98,59.88,59.98,60117.0,50.5983,50.6237,50.5393,50.6237,60117.0
2017-10-20 14:00:00,59.98,60.01,59.96,59.99,74355.0,50.6237,50.649,50.6068,50.6321,74355.0
2017-10-20 14:10:00,60.0,60.02,59.72,59.82,92408.0,50.6405,50.6574,50.4042,50.4886,92408.0
2017-10-20 14:20:00,59.82,59.97,59.81,59.89,41185.0,50.4886,50.6152,50.4802,50.5477,41185.0
2017-10-20 14:30:00,59.89,60.03,59.89,59.98,61801.0,50.5477,50.6659,50.5477,50.6237,61801.0
2017-10-20 14:40:00,59.96,60.07,59.96,60.01,83292.0,50.6068,50.6996,50.6068,50.649,83292.0
2017-10-20 14:50:00,60.0,60.11,60.0,60.1,67152.0,50.6405,50.7334,50.6405,50.7249,67152.0
2017-10-20 15:00:00,60.11,60.16,60.08,60.16,112746.0,50.7334,50.7756,50.7081,50.7756,112746.0
2017-10-20 15:10:00,60.16,60.25,60.15,60.24,100959.0,50.7756,50.8515,50.7671,50.8431,100959.0
2017-10-20 15:20:00,60.24,60.27,60.02,60.04,117099.0,50.8431,50.8684,50.6574,50.6743,117099.0
2017-10-20 15:30:00,60.03,60.1,59.94,59.94,107780.0,50.6659,50.7249,50.5899,50.5899,107780.0
2017-10-20 15:40:00,59.94,59.98,59.87,59.87,160812.0,50.5899,50.6237,50.5308,50.5308,160812.0
2017-10-20 15:50:00,59.88,60.0,59.84,60.0,305674.0,50.5393,50.6405,50.5055,50.6405,305674.0
2017-10-23 09:30:00,60.0,60.15,59.63,60.11,76631.0,50.6405,50.7671,50.3283,50.7334,76631.0
2017-10-23 09:40:00,60.11,60.13,59.8,60.08,39450.0,50.7334,50.7503,50.4717,50.7081,39450.0
2017-10-23 09:50:00,60.08,60.19,59.99,60.14,38385.0,50.7081,50.8009,50.6321,50.7587,38385.0
2017-10-23 10:00:00,60.12,60.35,60.06,60.31,75415.0,50.7418,50.9359,50.6912,50.9022,75415.0
2017-10-23 10:10:00,60.3,60.5,60.3,60.45,61207.0,50.8937,51.0625,50.8937,51.0203,61207.0
2017-10-23 10:20:00,60.45,60.45,60.29,60.37,55233.0,51.0203,51.0203,50.8853,50.9528,55233.0
2017-10-23 10:30:00,60.37,60.47,60.32,60.46,59979.0,50.9528,51.0372,50.9106,51.0288,59979.0
2017-10-23 10:40:00,60.47,60.52,60.4,60.45,40000.0,51.0372,51.0794,50.9781,51.0203,40000.0
2017-10-23 10:50:00,60.44,60.51,60.31,60.33,53982.0,51.0119,51.071,50.9022,50.9191,53982.0
2017-10-23 11:00:00,60.33,60.39,60.32,60.38,42673.0,50.9191,50.9697,50.9106,50.9613,42673.0
2017-10-23 11:10:00,60.37,60.43,60.29,60.43,39051.0,50.9528,51.0035,50.8853,51.0035,39051.0
2017-10-23 11:20:00,60.43,60.54,60.41,60.45,40381.0,51.0035,51.0963,50.9866,51.0203,40381.0
2017-10-23 11:30:00,60.45,60.51,60.43,60.46,46703.0,51.0203,51.071,51.0035,51.0288,46703.0
2017-10-23 11:40:00,60.47,60.54,60.46,60.46,39792.0,51.0372,51.0963,51.0288,51.0288,39792.0
2017-10-23 11:50:00,60.47,60.52,60.46,60.5,29433.0,51.0372,51.0794,51.0288,51.0625,29433.0
2017-10-23 12:00:00,60.49,60.54,60.48,60.49,37189.0,51.0541,51.0963,51.0457,51.0541,37189.0
2017-10-23 12:10:00,60.48,60.48,60.35,60.41,30776.0,51.0457,51.0457,50.9359,50.9866,30776.0
2017-10-23 12:20:00,60.41,60.47,60.41,60.47,33626.0,50.9866,51.0372,50.9866,51.0372,33626.0
2017-10-23 12:30:00,60.47,60.5,60.42,60.45,33050.0,51.0372,51.0625,50.995,51.0203,33050.0
2017-10-23 12:40:00,60.44,60.52,60.38,60.41,83218.0,51.0119,51.0794,50.9613,50.9866,83218.0
2017-10-23 12:50:00,60.41,60.42,60.1,60.13,136231.0,50.9866,50.995,50.7249,50.7503,136231.0
2017-10-23 13:00:00,60.14,60.19,60.01,60.02,84966.0,50.7587,50.8009,50.649,50.6574,84966.0
2017-10-23 13:10:00,60.03,60.05,59.96,59.99,65279.0,50.6659,50.6827,50.6068,50.6321,65279.0
2017-10-23 13:20:00,60.01,60.02,59.87,59.91,50102.0,50.649,50.6574,50.5308,50.5646,50102.0
2017-10-23 13:30:00,59.9,59.94,59.67,59.72,64653.0,50.5561,50.5899,50.362,50.4042,64653.0
2017-10-23 13:40:00,59.74,59.84,59.71,59.81,47168.0,50.4211,50.5055,50.3958,50.4802,47168.0
2017-10-23 13:50:00,59.82,59.89,59.72,59.73,46367.0,50.4886,50.5477,50.4042,50.4127,46367.0
2017-10-23 14:00:00,59.72,59.75,59.58,59.75,62998.0,50.4042,50.4295,50.2861,50.4295,62998.0
2017-10-23 14:10:00,59.74,59.74,59.53,59.6,56026.0,50.4211,50.4211,50.2439,50.3029,56026.0
2017-10-23 14:20:00,59.61,59.62,59.51,59.55,51137.0,50.3114,50.3198,50.227,50.2607,51137.0
2017-10-23 14:30:00,59.55,59.56,59.44,59.47,53153.0,50.2607,50.2692,50.1679,50.1932,53153.0
2017-10-23 14:40:00,59.48,59.6,59.48,59.53,45515.0,50.2017,50.3029,50.2017,50.2439,45515.0
2017-10-23 14:50:00,59.54,59.64,59.53,59.61,40936.0,50.2523,50.3367,50.2439,50.3114,40936.0
2017-10-23 15:00:00,59.61,59.63,59.52,59.62,52528.0,50.3114,50.3283,50.2354,50.3198,52528.0
2017-10-23 15:10:00,59.62,59.63,59.5,59.56,53996.0,50.3198,50.3283,50.2185,50.2692,53996.0
2017-10-23 15:20:00,59.57,59.61,59.49,59.53,52718.0,50.2776,50.3114,50.2101,50.2439,52718.0
2017-10-23 15:30:00,59.52,59.55,59.44,59.45,74283.0,50.2354,50.2607,50.1679,50.1763,74283.0
2017-10-23 15:40:00,59.46,59.5,59.44,59.49,103235.0,50.1848,50.2185,50.1679,50.2101,103235.0
2017-10-23 15:50:00,59.48,59.49,59.44,59.48,164354.0,50.2017,50.2101,50.1679,50.2017,164354.0
2017-10-24 09:30:00,59.64,59.95,59.6,59.94,74087.0,50.3367,50.5983,50.3029,50.5899,74087.0
2017-10-24 09:40:00,59.91,59.92,59.57,59.66,25821.0,50.5646,50.573,50.2776,50.3536,25821.0
2017-10-24 09:50:00,59.68,59.72,59.47,59.51,48469.0,50.3705,50.4042,50.1932,50.227,48469.0
2017-10-24 10:00:00,59.49,59.57,59.36,59.55,57460.0,50.2101,50.2776,50.1004,50.2607,57460.0
2017-10-24 10:10:00,59.54,59.72,59.45,59.54,103964.0,50.2523,50.4042,50.1763,50.2523,103964.0
2017-10-24 10:20:00,59.54,59.67,59.48,59.66,37378.0,50.2523,50.362,50.2017,50.3536,37378.0
2017-10-24 10:30:00,59.64,59.7,59.56,59.58,48792.0,50.3367,50.3873,50.2692,50.2861,48792.0
2017-10-24 10:40:00,59.59,59.7,59.56,59.66,79135.0,50.2945,50.3873,50.2692,50.3536,79135.0
2017-10-24 10:50:00,59.66,59.74,59.58,59.63,39305.0,50.3536,50.4211,50.2861,50.3283,39305.0
2017-10-24 11:00:00,59.62,59.83,59.59,59.81,77681.0,50.3198,50.4971,50.2945,50.4802,77681.0
2017-10-24 11:10:00,59.79,59.79,59.57,59.58,25093.0,50.4633,50.4633,50.2776,50.2861,25093.0
2017-10-24 11:20:00,59.58,59.72,59.58,59.72,58055.0,50.2861,50.4042,50.2861,50.4042,58055.0
2017-10-24 11:30:00,59.71,59.79,59.7,59.76,29266.0,50.3958,50.4633,50.3873,50.438,29266.0
2017-10-24 11:40:00,59.77,59.77,59.7,59.73,52468.0,50.4464,50.4464,50.3873,50.4127,52468.0
2017-10-24 11:50:00,59.73,59.75,59.66,59.67,44960.0,50.4127,50.4295,50.3536,50.362,44960.0
2017-10-24 12:00:00,59.67,59.72,59.63,59.7,55830.0,50.362,50.4042,50.3283,50.3873,55830.0
2017-10-24 12:10:00,59.71,59.71,59.61,59.63,17564.0,50.3958,50.3958,50.3114,50.3283,17564.0
2017-10-24 12:20:00,59.63,59.72,59.61,59.65,25096.0,50.3283,50.4042,50.3114,50.3451,25096.0
2017-10-24 12:30:00,59.65,59.69,59.61,59.65,24525.0,50.3451,50.3789,50.3114,50.3451,24525.0
2017-10-24 12:40:00,59.64,59.83,59.64,59.83,40687.0,50.3367,50.4971,50.3367,50.4971,40687.0
2017-10-24 12:50:00,59.83,59.84,59.59,59.62,69143.0,50.4971,50.5055,50.2945,50.3198,69143.0
2017-10-24 13:00:00,59.63,59.68,59.57,59.67,33183.0,50.3283,50.3705,50.2776,50.362,33183.0
2017-10-24 13:10:00,59.67,59.75,59.64,59.64,41906.0,50.362,50.4295,50.3367,50.3367,41906.0
2017-10-24 13:20:00,59.65,59.66,59.55,59.57,39115.0,50.3451,50.3536,50.2607,50.2776,39115.0
2017-10-24 13:30:00,59.57,59.7,59.56,59.63,46513.0,50.2776,50.3873,50.2692,50.3283,46513.0
2017-10-24 13:40:00,59.63,59.69,59.58,59.68,37860.0,50.3283,50.3789,50.2861,50.3705,37860.0
2017-10-24 13:50:00,59.68,59.71,59.59,59.68,78488.0,50.3705,50.3958,50.2945,50.3705,78488.0
2017-10-24 14:00:00,59.68,59.68,59.61,59.63,37283.0,50.3705,50.3705,50.3114,50.3283,37283.0
2017-10-24 14:10:00,59.63,59.7,59.61,59.65,42012.0,50.3283,50.3873,50.3114,50.3451,42012.0
2017-10-24 14:20:00,59.64,59.73,59.57,59.69,50616.0,50.3367,50.4127,50.2776,50.3789,50616.0
2017-10-24 14:30:00,59.7,59.91,59.68,59.91,103995.0,50.3873,50.5646,50.3705,50.5646,103995.0
2017-10-24 14:40:00,59.92,59.96,59.81,59.82,53272.0,50.573,50.6068,50.4802,50.4886,53272.0
2017-10-24 14:50:00,59.83,59.85,59.74,59.81,42116.0,50.4971,50.5139,50.4211,50.4802,42116.0
2017-10-24 15:00:00,59.82,59.85,59.69,59.7,64725.0,50.4886,50.5139,50.3789,50.3873,64725.0
2017-10-24 15:10:00,59.69,59.84,59.68,59.75,53939.0,50.3789,50.5055,50.3705,50.4295,53939.0
2017-10-24 15:20:00,59.75,59.77,59.66,59.71,55002.0,50.4295,50.4464,50.3536,50.3958,55002.0
2017-10-24 15:30:00,59.7,59.85,59.69,59.83,72303.0,50.3873,50.5139,50.3789,50.4971,72303.0
2017-10-24 15:40:00,59.83,59.85,59.71,59.74,99643.0,50.4971,50.5139,50.3958,50.4211,99643.0
2017-10-24 15:50:00,59.74,59.81,59.73,59.79,174646.0,50.4211,50.4802,50.4127,50.4633,174646.0
2017-10-25 09:30:00,59.63,59.63,59.28,59.35,42516.0,50.3283,50.3283,50.0329,50.0919,42516.0
2017-10-25 09:40:00,59.34,59.37,59.19,59.31,18608.0,50.0835,50.1088,49.9569,50.0582,18608.0
2017-10-25 09:50:00,59.32,59.34,59.09,59.17,43795.0,50.0666,50.0835,49.8725,49.94,43795.0
2017-10-25 10:00:00,59.19,59.2,59.08,59.12,32845.0,49.9569,49.9653,49.8641,49.8978,32845.0
2017-10-25 10:10:00,59.13,59.18,58.89,59.05,82075.0,49.9063,49.9485,49.7037,49.8387,82075.0
2017-10-25 10:20:00,59.05,59.25,59.04,59.19,41584.0,49.8387,50.0075,49.8303,49.9569,41584.0
2017-10-25 10:30:00,59.2,59.28,59.14,59.2,74010.0,49.9653,50.0329,49.9147,49.9653,74010.0
2017-10-25 10:40:00,59.2,59.31,59.2,59.31,41826.0,49.9653,50.0582,49.9653,50.0582,41826.0
2017-10-25 10:50:00,59.31,59.72,59.31,59.6,58761.0,50.0582,50.4042,50.0582,50.3029,58761.0
2017-10-25 11:00:00,59.6,59.65,59.23,59.26,54780.0,50.3029,50.3451,49.9907,50.016,54780.0
2017-10-25 11:10:00,59.27,59.43,59.13,59.2,36652.0,50.0244,50.1595,49.9063,49.9653,36652.0
2017-10-25 11:20:00,59.22,59.43,59.21,59.43,64789.0,49.9822,50.1595,49.9738,50.1595,64789.0
2017-10-25 11:30:00,59.43,59.53,59.38,59.52,35573.0,50.1595,50.2439,50.1173,50.2354,35573.0
2017-10-25 11:40:00,59.51,59.6,59.45,59.49,31076.0,50.227,50.3029,50.1763,50.2101,31076.0
2017-10-25 11:50:00,59.49,59.57,59.41,59.46,31565.0,50.2101,50.2776,50.1426,50.1848,31565.0
2017-10-25 12:00:00,59.44,59.52,59.36,59.49,37968.0,50.1679,50.2354,50.1004,50.2101,37968.0
2017-10-25 12:10:00,59.49,59.49,59.32,59.32,23490.0,50.2101,50.2101,50.0666,50.0666,23490.0
2017-10-25 12:20:00,59.3,59.45,59.3,59.39,19173.0,50.0497,50.1763,50.0497,50.1257,19173.0
2017-10-25 12:30:00,59.37,59.42,59.33,59.41,17593.0,50.1088,50.151,50.0751,50.1426,17593.0
2017-10-25 12:40:00,59.4,59.43,59.38,59.39,46240.0,50.1341,50.1595,50.1173,50.1257,46240.0
2017-10-25 12:50:00,59.39,59.58,59.39,59.53,38394.0,50.1257,50.2861,50.1257,50.2439,38394.0
2017-10-25 13:00:00,59.51,59.51,59.36,59.48,42694.0,50.227,50.227,50.1004,50.2017,42694.0
2017-10-25 13:10:00,59.47,59.58,59.46,59.5,27661.0,50.1932,50.2861,50.1848,50.2185,27661.0
2017-10-25 13:20:00,59.5,59.5,59.42,59.48,73505.0,50.2185,50.2185,50.151,50.2017,73505.0
2017-10-25 13:30:00,59.48,59.49,59.39,59.47,43119.0,50.2017,50.2101,50.1257,50.1932,43119.0
2017-10-25 13:40:00,59.47,59.51,59.34,59.35,38456.0,50.1932,50.227,50.0835,50.0919,38456.0
2017-10-25 13:50:00,59.35,59.4,59.32,59.35,26498.0,50.0919,50.1341,50.0666,50.0919,26498.0
2017-10-25 14:00:00,59.34,59.45,59.33,59.38,50624.0,50.0835,50.1763,50.0751,50.1173,50624.0
2017-10-25 14:10:00,59.38,59.41,59.36,59.39,33976.0,50.1173,50.1426,50.1004,50.1257,33976.0
2017-10-25 14:20:00,59.4,59.42,59.36,59.38,32899.0,50.1341,50.151,50.1004,50.1173,32899.0
2017-10-25 14:30:00,59.37,59.38,59.17,59.19,45021.0,50.1088,50.1173,49.94,49.9569,45021.0
2017-10-25 14:40:00,59.19,59.2,59.11,59.11,32199.0,49.9569,49.9653,49.8894,49.8894,32199.0
2017-10-25 14:50:00,59.12,59.14,59.07,59.11,54997.0,49.8978,49.9147,49.8556,49.8894,54997.0
2017-10-25 15:00:00,59.11,59.12,59.07,59.1,76306.0,49.8894,49.8978,49.8556,49.8809,76306.0
2017-10-25 15:10:00,59.11,59.17,59.08,59.15,108496.0,49.8894,49.94,49.8641,49.9231,108496.0
2017-10-25 15:20:00,59.16,59.19,59.14,59.17,77696.0,49.9316,49.9569,49.9147,49.94,77696.0
2017-10-25 15:30:00,59.18,59.18,59.02,59.03,69675.0,49.9485,49.9485,49.8134,49.8219,69675.0
2017-10-25 15:40:00,59.02,59.06,59.0,59.0,153760.0,49.8134,49.8472,49.7965,49.7965,153760.0
2017-10-25 15:50:00,59.01,59.03,58.98,59.0,307176.0,49.805,49.8219,49.7797,49.7965,307176.0
2017-10-26 09:30:00,59.31,59.49,58.97,59.0,40294.0,50.0582,50.2101,49.7712,49.7965,40294.0
2017-10-26 09:40:00,59.0,59.12,58.93,58.95,20271.0,49.7965,49.8978,49.7375,49.7543,20271.0
2017-10-26 09:50:00,58.95,59.14,58.92,59.13,42338.0,49.7543,49.9147,49.729,49.9063,42338.0
2017-10-26 10:00:00,59.12,59.16,58.91,58.92,43679.0,49.8978,49.9316,49.7206,49.729,43679.0
2017-10-26 10:10:00,58.91,59.04,58.89,59.03,33158.0,49.7206,49.8303,49.7037,49.8219,33158.0
2017-10-26 10:20:00,59.03,59.04,58.84,58.84,26241.0,49.8219,49.8303,49.6615,49.6615,26241.0
2017-10-26 10:30:00,58.85,59.11,58.85,59.11,32855.0,49.6699,49.8894,49.6699,49.8894,32855.0
2017-10-26 10:40:00,59.12,59.31,59.06,59.3,55835.0,49.8978,50.0582,49.8472,50.0497,55835.0
2017-10-26 10:50:00,59.29,59.44,59.28,59.4,36133.0,50.0413,50.1679,50.0329,50.1341,36133.0
2017-10-26 11:00:00,59.39,59.49,59.33,59.42,25325.0,50.1257,50.2101,50.0751,50.151,25325.0
2017-10-26 11:10:00,59.43,59.49,59.36,59.4,41593.0,50.1595,50.2101,50.1004,50.1341,41593.0
2017-10-26 11:20:00,59.39,59.49,59.34,59.41,44608.0,50.1257,50.2101,50.0835,50.1426,44608.0
2017-10-26 11:30:00,59.4,59.63,59.39,59.56,48737.0,50.1341,50.3283,50.1257,50.2692,48737.0
2017-10-26 11:40:00,59.57,59.64,59.47,59.5,31181.0,50.2776,50.3367,50.1932,50.2185,31181.0
2017-10-26 11:50:00,59.48,59.48,59.31,59.42,21485.0,50.2017,50.2017,50.0582,50.151,21485.0
2017-10-26 12:00:00,59.41,59.43,59.31,59.42,25730.0,50.1426,50.1595,50.0582,50.151,25730.0
2017-10-26 12:10:00,59.41,59.49,59.4,59.47,22224.0,50.1426,50.2101,50.1341,50.1932,22224.0
2017-10-26 12:20:00,59.48,59.49,59.34,59.42,66448.0,50.2017,50.2101,50.0835,50.151,66448.0
2017-10-26 12:30:00,59.44,59.44,59.3,59.39,34995.0,50.1679,50.1679,50.0497,50.1257,34995.0
2017-10-26 12:40:00,59.41,59.46,59.29,59.44,14548.0,50.1426,50.1848,50.0413,50.1679,14548.0
2017-10-26 12:50:00,59.43,59.48,59.38,59.43,17165.0,50.1595,50.2017,50.1173,50.1595,17165.0
2017-10-26 13:00:00,59.44,59.5,59.41,59.47,21536.0,50.1679,50.2185,50.1426,50.1932,21536.0
2017-10-26 13:10:00,59.47,59.64,59.43,59.61,131374.0,50.1932,50.3367,50.1595,50.3114,131374.0
2017-10-26 13:20:00,59.62,59.69,59.58,59.59,23666.0,50.3198,50.3789,50.2861,50.2945,23666.0
2017-10-26 13:30:00,59.59,59.72,59.59,59.71,18654.0,50.2945,50.4042,50.2945,50.3958,18654.0
2017-10-26 13:40:00,59.71,59.73,59.63,59.7,134283.0,50.3958,50.4127,50.3283,50.3873,134283.0
2017-10-26 13:50:00,59.7,59.72,59.61,59.69,69067.0,50.3873,50.4042,50.3114,50.3789,69067.0
2017-10-26 14:00:00,59.71,59.81,59.63,59.71,185944.0,50.3958,50.4802,50.3283,50.3958,185944.0
2017-10-26 14:10:00,59.71,59.74,59.62,59.64,54656.0,50.3958,50.4211,50.3198,50.3367,54656.0
2017-10-26 14:20:00,59.63,59.77,59.62,59.75,56464.0,50.3283,50.4464,50.3198,50.4295,56464.0
2017-10-26 14:30:00,59.75,59.77,59.57,59.6,36651.0,50.4295,50.4464,50.2776,50.3029,36651.0
2017-10-26 14:40:00,59.59,59.62,59.54,59.55,27062.0,50.2945,50.3198,50.2523,50.2607,27062.0
2017-10-26 14:50:00,59.56,59.58,59.5,59.53,53780.0,50.2692,50.2861,50.2185,50.2439,53780.0
2017-10-26 15:00:00,59.53,59.61,59.52,59.56,30086.0,50.2439,50.3114,50.2354,50.2692,30086.0
2017-10-26 15:10:00,59.55,59.63,59.55,59.62,40430.0,50.2607,50.3283,50.2607,50.3198,40430.0
2017-10-26 15:20:00,59.62,59.72,59.61,59.7,38276.0,50.3198,50.4042,50.3114,50.3873,38276.0
2017-10-26 15:30:00,59.7,59.71,59.63,59.68,61068.0,50.3873,50.3958,50.3283,50.3705,61068.0
2017-10-26 15:40:00,59.69,59.74,59.66,59.71,83827.0,50.3789,50.4211,50.3536,50.3958,83827.0
2017-10-26 15:50:00,59.7,59.79,59.68,59.72,265963.0,50.3873,50.4633,50.3705,50.4042,265963.0
2017-10-27 09:30:00,59.13,59.32,58.83,59.28,64606.0,49.9063,50.0666,49.6531,50.0329,64606.0
2017-10-27 09:40:00,59.23,59.46,59.23,59.34,46194.0,49.9907,50.1848,49.9907,50.0835,46194.0
2017-10-27 09:50:00,59.34,59.61,59.3,59.56,47771.0,50.0835,50.3114,50.0497,50.2692,47771.0
2017-10-27 10:00:00,59.54,59.66,59.48,59.64,32743.0,50.2523,50.3536,50.2017,50.3367,32743.0
2017-10-27 10:10:00,59.62,59.63,59.43,59.53,50036.0,50.3198,50.3283,50.1595,50.2439,50036.0
2017-10-27 10:20:00,59.55,59.65,59.46,59.56,53263.0,50.2607,50.3451,50.1848,50.2692,53263.0
2017-10-27 10:30:00,59.57,59.62,59.5,59.61,37335.0,50.2776,50.3198,50.2185,50.3114,37335.0
2017-10-27 10:40:00,59.62,59.69,59.51,59.63,38370.0,50.3198,50.3789,50.227,50.3283,38370.0
2017-10-27 10:50:00,59.63,59.69,59.56,59.59,22448.0,50.3283,50.3789,50.2692,50.2945,22448.0
2017-10-27 11:00:00,59.59,59.65,59.55,59.61,17102.0,50.2945,50.3451,50.2607,50.3114,17102.0
2017-10-27 11:10:00,59.62,59.65,59.57,59.61,24631.0,50.3198,50.3451,50.2776,50.3114,24631.0
2017-10-27 11:20:00,59.62,59.75,59.6,59.64,25276.0,50.3198,50.4295,50.3029,50.3367,25276.0
2017-10-27 11:30:00,59.65,59.84,59.58,59.83,22692.0,50.3451,50.5055,50.2861,50.4971,22692.0
2017-10-27 11:40:00,59.83,59.87,59.75,59.75,30667.0,50.4971,50.5308,50.4295,50.4295,30667.0
2017-10-27 11:50:00,59.77,59.84,59.69,59.83,19198.0,50.4464,50.5055,50.3789,50.4971,19198.0
2017-10-27 12:00:00,59.83,59.87,59.76,59.87,19683.0,50.4971,50.5308,50.438,50.5308,19683.0
2017-10-27 12:10:00,59.84,59.86,59.74,59.74,25029.0,50.5055,50.5224,50.4211,50.4211,25029.0
2017-10-27 12:20:00,59.74,59.75,59.58,59.63,18930.0,50.4211,50.4295,50.2861,50.3283,18930.0
2017-10-27 12:30:00,59.65,59.73,59.62,59.7,15020.0,50.3451,50.4127,50.3198,50.3873,15020.0
2017-10-27 12:40:00,59.7,59.72,59.65,59.67,22616.0,50.3873,50.4042,50.3451,50.362,22616.0
2017-10-27 12:50:00,59.68,59.68,59.56,59.57,50071.0,50.3705,50.3705,50.2692,50.2776,50071.0
2017-10-27 13:00:00,59.57,59.59,59.54,59.54,13540.0,50.2776,50.2945,50.2523,50.2523,13540.0
2017-10-27 13:10:00,59.56,59.59,59.52,59.57,233070.0,50.2692,50.2945,50.2354,50.2776,233070.0
2017-10-27 13:20:00,59.56,59.59,59.52,59.58,23771.0,50.2692,50.2945,50.2354,50.2861,23771.0
2017-10-27 13:30:00,59.56,59.6,59.44,59.53,41440.0,50.2692,50.3029,50.1679,50.2439,41440.0
2017-10-27 13:40:00,59.53,59.58,59.46,59.49,22635.0,50.2439,50.2861,50.1848,50.2101,22635.0
2017-10-27 13:50:00,59.49,59.51,59.41,59.43,28845.0,50.2101,50.227,50.1426,50.1595,28845.0
2017-10-27 14:00:00,59.43,59.5,59.41,59.5,37522.0,50.1595,50.2185,50.1426,50.2185,37522.0
2017-10-27 14:10:00,59.5,59.58,59.48,59.56,38764.0,50.2185,50.2861,50.2017,50.2692,38764.0
2017-10-27 14:20:00,59.56,59.57,59.42,59.53,34262.0,50.2692,50.2776,50.151,50.2439,34262.0
2017-10-27 14:30:00,59.54,59.58,59.47,59.5,27699.0,50.2523,50.2861,50.1932,50.2185,27699.0
2017-10-27 14:40:00,59.5,59.58,59.49,59.53,37536.0,50.2185,50.2861,50.2101,50.2439,37536.0
2017-10-27 14:50:00,59.54,59.57,59.48,59.49,55220.0,50.2523,50.2776,50.2017,50.2101,55220.0
2017-10-27 15:00:00,59.49,59.53,59.45,59.51,90705.0,50.2101,50.2439,50.1763,50.227,90705.0
2017-10-27 15:10:00,59.51,59.57,59.5,59.54,31639.0,50.227,50.2776,50.2185,50.2523,31639.0
2017-10-27 15:20:00,59.54,59.55,59.48,59.48,41999.0,50.2523,50.2607,50.2017,50.2017,41999.0
2017-10-27 15:30:00,59.48,59.5,59.38,59.42,69683.0,50.2017,50.2185,50.1173,50.151,69683.0
2017-10-27 15:40:00,59.41,59.52,59.4,59.5,62721.0,50.1426,50.2354,50.1341,50.2185,62721.0
2017-10-27 15:50:00,59.5,59.51,59.41,59.49,311692.0,50.2185,50.227,50.1426,50.2101,311692.0
2017-10-30 09:30:00,59.04,59.16,58.86,58.99,75460.0,49.8303,49.9316,49.6784,49.7881,75460.0
2017-10-30 09:40:00,59.05,59.11,58.89,58.98,57553.0,49.8387,49.8894,49.7037,49.7797,57553.0
2017-10-30 09:50:00,58.96,59.14,58.91,58.95,50013.0,49.7628,49.9147,49.7206,49.7543,50013.0
2017-10-30 10:00:00,58.93,59.01,58.8,58.83,59652.0,49.7375,49.805,49.6277,49.6531,59652.0
2017-10-30 10:10:00,58.86,59.03,58.85,59.0,51439.0,49.6784,49.8219,49.6699,49.7965,51439.0
2017-10-30 10:20:00,59.01,59.17,58.84,58.86,56185.0,49.805,49.94,49.6615,49.6784,56185.0
2017-10-30 10:30:00,58.88,59.06,58.8,58.96,38687.0,49.6953,49.8472,49.6277,49.7628,38687.0
2017-10-30 10:40:00,58.96,59.05,58.91,58.99,81459.0,49.7628,49.8387,49.7206,49.7881,81459.0
2017-10-30 10:50:00,59.0,59.0,58.8,58.8,44902.0,49.7965,49.7965,49.6277,49.6277,44902.0
2017-10-30 11:00:00,58.81,58.99,58.81,58.91,37662.0,49.6362,49.7881,49.6362,49.7206,37662.0
2017-10-30 11:10:00,58.9,59.01,58.81,58.82,64288.0,49.7121,49.805,49.6362,49.6446,64288.0
2017-10-30 11:20:00,58.79,58.91,58.72,58.75,65189.0,49.6193,49.7206,49.5602,49.5855,65189.0
2017-10-30 11:30:00,58.72,58.77,58.58,58.58,75085.0,49.5602,49.6024,49.4421,49.4421,75085.0
2017-10-30 11:40:00,58.58,58.66,58.53,58.58,39946.0,49.4421,49.5096,49.3999,49.4421,39946.0
2017-10-30 11:50:00,58.56,58.71,58.51,58.68,48531.0,49.4252,49.5518,49.383,49.5265,48531.0
2017-10-30 12:00:00,58.69,58.71,58.56,58.61,33664.0,49.5349,49.5518,49.4252,49.4674,33664.0
2017-10-30 12:10:00,58.6,58.61,58.52,58.59,43736.0,49.4589,49.4674,49.3914,49.4505,43736.0
2017-10-30 12:20:00,58.6,58.67,58.57,58.59,21564.0,49.4589,49.518,49.4336,49.4505,21564.0
2017-10-30 12:30:00,58.56,58.73,58.56,58.65,39090.0,49.4252,49.5687,49.4252,49.5011,39090.0
2017-10-30 12:40:00,58.66,58.72,58.61,58.68,35801.0,49.5096,49.5602,49.4674,49.5265,35801.0
2017-10-30 12:50:00,58.69,58.72,58.61,58.64,26562.0,49.5349,49.5602,49.4674,49.4927,26562.0
2017-10-30 13:00:00,58.65,58.69,58.6,58.64,38543.0,49.5011,49.5349,49.4589,49.4927,38543.0
2017-10-30 13:10:00,58.64,58.65,58.56,58.56,23503.0,49.4927,49.5011,49.4252,49.4252,23503.0
2017-10-30 13:20:00,58.58,58.66,58.55,58.62,40320.0,49.4421,49.5096,49.4167,49.4758,40320.0
2017-10-30 13:30:00,58.63,58.7,58.54,58.59,28990.0,49.4843,49.5433,49.4083,49.4505,28990.0
2017-10-30 13:40:00,58.6,58.73,58.56,58.7,24176.0,49.4589,49.5687,49.4252,49.5433,24176.0
2017-10-30 13:50:00,58.68,58.69,58.56,58.64,49783.0,49.5265,49.5349,49.4252,49.4927,49783.0
2017-10-30 14:00:00,58.63,58.7,58.59,58.66,55978.0,49.4843,49.5433,49.4505,49.5096,55978.0
2017-10-30 14:10:00,58.66,58.71,58.63,58.71,37303.0,49.5096,49.5518,49.4843,49.5518,37303.0
2017-10-30 14:20:00,58.7,58.7,58.6,58.63,41004.0,49.5433,49.5433,49.4589,49.4843,41004.0
2017-10-30 14:30:00,58.61,58.65,58.54,58.54,59904.0,49.4674,49.5011,49.4083,49.4083,59904.0
2017-10-30 14:40:00,58.56,58.58,58.45,58.48,59901.0,49.4252,49.4421,49.3323,49.3577,59901.0
2017-10-30 14:50:00,58.47,58.59,58.47,58.56,38223.0,49.3492,49.4505,49.3492,49.4252,38223.0
2017-10-30 15:00:00,58.56,58.6,58.47,58.6,47589.0,49.4252,49.4589,49.3492,49.4589,47589.0
2017-10-30 15:10:00,58.6,58.62,58.5,58.5,40736.0,49.4589,49.4758,49.3745,49.3745,40736.0
2017-10-30 15:20:00,58.51,58.52,58.42,58.47,43013.0,49.383,49.3914,49.307,49.3492,43013.0
2017-10-30 15:30:00,58.47,58.52,58.41,58.46,86697.0,49.3492,49.3914,49.2986,49.3408,86697.0
2017-10-30 15:40:00,58.46,58.56,58.41,58.54,112442.0,49.3408,49.4252,49.2986,49.4083,112442.0
2017-10-30 15:50:00,58.54,58.59,58.47,58.48,217702.0,49.4083,49.4505,49.3492,49.3577,217702.0
2017-10-31 09:30:00,58.0,58.49,58.0,58.11,102710.0,48.9525,49.3661,48.9525,49.0454,102710.0
2017-10-31 09:40:00,58.07,58.24,57.89,58.04,98261.0,49.0116,49.1551,48.8597,48.9863,98261.0
2017-10-31 09:50:00,58.04,58.04,57.86,58.01,128748.0,48.9863,48.9863,48.8344,48.961,128748.0
2017-10-31 10:00:00,58.03,58.13,57.98,58.05,60883.0,48.9778,49.0622,48.9356,48.9947,60883.0
2017-10-31 10:10:00,58.03,58.27,58.02,58.27,62823.0,48.9778,49.1804,48.9694,49.1804,62823.0
2017-10-31 10:20:00,58.29,58.44,58.28,58.3,78143.0,49.1973,49.3239,49.1888,49.2057,78143.0
2017-10-31 10:30:00,58.3,58.3,58.17,58.23,82330.0,49.2057,49.2057,49.096,49.1466,82330.0
2017-10-31 10:40:00,58.22,58.23,58.15,58.22,77492.0,49.1382,49.1466,49.0791,49.1382,77492.0
2017-10-31 10:50:00,58.22,58.39,58.2,58.37,67551.0,49.1382,49.2817,49.1213,49.2648,67551.0
2017-10-31 11:00:00,58.37,58.39,58.24,58.37,87652.0,49.2648,49.2817,49.1551,49.2648,87652.0
2017-10-31 11:10:00,58.38,58.46,58.35,58.37,72539.0,49.2733,49.3408,49.2479,49.2648,72539.0
2017-10-31 11:20:00,58.37,58.46,58.34,58.39,70536.0,49.2648,49.3408,49.2395,49.2817,70536.0
2017-10-31 11:30:00,58.37,58.37,58.07,58.08,55962.0,49.2648,49.2648,49.0116,49.02,55962.0
2017-10-31 11:40:00,58.11,58.13,57.91,58.03,78461.0,49.0454,49.0622,48.8766,48.9778,78461.0
2017-10-31 11:50:00,58.03,58.11,57.97,58.11,34607.0,48.9778,49.0454,48.9272,49.0454,34607.0
2017-10-31 12:00:00,58.08,58.08,57.86,57.89,49239.0,49.02,49.02,48.8344,48.8597,49239.0
2017-10-31 12:10:00,57.88,58.01,57.83,57.99,26482.0,48.8512,48.961,48.809,48.9441,26482.0
2017-10-31 12:20:00,58.0,58.0,57.9,57.95,44577.0,48.9525,48.9525,48.8681,48.9103,44577.0
2017-10-31 12:30:00,57.96,57.97,57.9,57.93,22306.0,48.9188,48.9272,48.8681,48.8934,22306.0
2017-10-31 12:40:00,57.92,58.1,57.91,58.07,32707.0,48.885,49.0369,48.8766,49.0116,32707.0
2017-10-31 12:50:00,58.09,58.18,58.05,58.08,57800.0,49.0285,49.1044,48.9947,49.02,57800.0
2017-10-31 13:00:00,58.07,58.13,57.99,58.13,45904.0,49.0116,49.0622,48.9441,49.0622,45904.0
2017-10-31 13:10:00,58.14,58.21,58.12,58.13,17935.0,49.0707,49.1298,49.0538,49.0622,17935.0
2017-10-31 13:20:00,58.12,58.2,57.98,57.98,25436.0,49.0538,49.1213,48.9356,48.9356,25436.0
2017-10-31 13:30:00,57.97,58.06,57.95,58.04,27045.0,48.9272,49.0032,48.9103,48.9863,27045.0
2017-10-31 13:40:00,58.03,58.03,57.82,57.82,40612.0,48.9778,48.9778,48.8006,48.8006,40612.0
2017-10-31 13:50:00,57.83,57.93,57.82,57.86,54097.0,48.809,48.8934,48.8006,48.8344,54097.0
2017-10-31 14:00:00,57.86,57.91,57.78,57.78,92002.0,48.8344,48.8766,48.7668,48.7668,92002.0
2017-10-31 14:10:00,57.77,57.92,57.72,57.89,63266.0,48.7584,48.885,48.7162,48.8597,63266.0
2017-10-31 14:20:00,57.9,57.93,57.77,57.92,83432.0,48.8681,48.8934,48.7584,48.885,83432.0
2017-10-31 14:30:00,57.91,57.92,57.8,57.83,19152.0,48.8766,48.885,48.7837,48.809,19152.0
2017-10-31 14:40:00,57.83,57.94,57.8,57.89,27462.0,48.809,48.9019,48.7837,48.8597,27462.0
2017-10-31 14:50:00,57.89,57.96,57.86,57.88,26158.0,48.8597,48.9188,48.8344,48.8512,26158.0
2017-10-31 15:00:00,57.88,57.96,57.84,57.85,40332.0,48.8512,48.9188,48.8175,48.8259,40332.0
2017-10-31 15:10:00,57.85,57.91,57.82,57.82,34585.0,48.8259,48.8766,48.8006,48.8006,34585.0
2017-10-31 15:20:00,57.81,57.88,57.79,57.79,49982.0,48.7922,48.8512,48.7753,48.7753,49982.0
2017-10-31 15:30:00,57.79,57.8,57.74,57.8,81237.0,48.7753,48.7837,48.7331,48.7837,81237.0
2017-10-31 15:40:00,57.8,57.86,57.78,57.82,101497.0,48.7837,48.8344,48.7668,48.8006,101497.0
2017-10-31 15:50:00,57.82,57.91,57.75,57.84,410603.0,48.8006,48.8766,48.7415,48.8175,410603.0
2017-11-01 09:30:00,58.68,59.22,58.68,59.13,115145.0,49.5265,49.9822,49.5265,49.9063,115145.0
2017-11-01 09:40:00,59.14,59.96,59.14,59.93,101053.0,49.9147,50.6068,49.9147,50.5815,101053.0
2017-11-01 09:50:00,59.9,59.93,59.62,59.76,77503.0,50.5561,50.5815,50.3198,50.438,77503.0
2017-11-01 10:00:00,59.77,59.77,59.2,59.25,75688.0,50.4464,50.4464,49.9653,50.0075,75688.0
2017-11-01 10:10:00,59.23,59.54,59.22,59.34,42779.0,49.9907,50.2523,49.9822,50.0835,42779.0
2017-11-01 10:20:00,59.33,59.33,59.1,59.12,34911.0,50.0751,50.0751,49.8809,49.8978,34911.0
2017-11-01 10:30:00,59.12,59.13,58.85,58.89,52146.0,49.8978,49.9063,49.6699,49.7037,52146.0
2017-11-01 10:40:00,58.89,59.05,58.83,58.96,46647.0,49.7037,49.8387,49.6531,49.7628,46647.0
2017-11-01 10:50:00,58.99,59.25,58.96,59.01,38898.0,49.7881,50.0075,49.7628,49.805,38898.0
2017-11-01 11:00:00,59.01,59.02,58.76,58.89,27123.0,49.805,49.8134,49.594,49.7037,27123.0
2017-11-01 11:10:00,58.88,58.96,58.84,58.92,37542.0,49.6953,49.7628,49.6615,49.729,37542.0
2017-11-01 11:20:00,58.94,58.99,58.76,58.94,58517.0,49.7459,49.7881,49.594,49.7459,58517.0
2017-11-01 11:30:00,58.94,59.05,58.72,58.73,42519.0,49.7459,49.8387,49.5602,49.5687,42519.0
2017-11-01 11:40:00,58.75,58.93,58.73,58.86,23216.0,49.5855,49.7375,49.5687,49.6784,23216.0
2017-11-01 11:50:00,58.86,58.9,58.74,58.86,28294.0,49.6784,49.7121,49.5771,49.6784,28294.0
2017-11-01 12:00:00,58.85,58.99,58.82,58.93,18128.0,49.6699,49.7881,49.6446,49.7375,18128.0
2017-11-01 12:10:00,58.91,58.93,58.79,58.91,18428.0,49.7206,49.7375,49.6193,49.7206,18428.0
2017-11-01 12:20:00,58.89,58.9,58.78,58.78,17758.0,49.7037,49.7121,49.6109,49.6109,17758.0
2017-11-01 12:30:00,58.82,58.82,58.69,58.7,12639.0,49.6446,49.6446,49.5349,49.5433,12639.0
2017-11-01 12:40:00,58.69,58.75,58.55,58.55,22365.0,49.5349,49.5855,49.4167,49.4167,22365.0
2017-11-01 12:50:00,58.55,58.63,58.51,58.57,29294.0,49.4167,49.4843,49.383,49.4336,29294.0
2017-11-01 13:00:00,58.57,58.59,58.46,58.48,21973.0,49.4336,49.4505,49.3408,49.3577,21973.0
2017-11-01 13:10:00,58.47,58.65,58.46,58.61,14427.0,49.3492,49.5011,49.3408,49.4674,14427.0
2017-11-01 13:20:00,58.58,58.8,58.58,58.74,22558.0,49.4421,49.6277,49.4421,49.5771,22558.0
2017-11-01 13:30:00,58.72,58.76,58.64,58.68,13443.0,49.5602,49.594,49.4927,49.5265,13443.0
2017-11-01 13:40:00,58.68,58.76,58.56,58.56,22186.0,49.5265,49.594,49.4252,49.4252,22186.0
2017-11-01 13:50:00,58.55,58.66,58.5,58.65,17819.0,49.4167,49.5096,49.3745,49.5011,17819.0
2017-11-01 14:00:00,58.65,58.73,58.55,58.58,23667.0,49.5011,49.5687,49.4167,49.4421,23667.0
2017-11-01 14:10:00,58.61,58.76,58.57,58.67,29751.0,49.4674,49.594,49.4336,49.518,29751.0
2017-11-01 14:20:00,58.67,58.82,58.62,58.8,112693.0,49.518,49.6446,49.4758,49.6277,112693.0
2017-11-01 14:30:00,58.8,58.97,58.79,58.88,43756.0,49.6277,49.7712,49.6193,49.6953,43756.0
2017-11-01 14:40:00,58.88,58.97,58.79,58.85,32467.0,49.6953,49.7712,49.6193,49.6699,32467.0
2017-11-01 14:50:00,58.84,58.99,58.79,58.94,41094.0,49.6615,49.7881,49.6193,49.7459,41094.0
2017-11-01 15:00:00,58.93,58.94,58.77,58.77,36224.0,49.7375,49.7459,49.6024,49.6024,36224.0
2017-11-01 15:10:00,58.78,58.86,58.75,58.78,42967.0,49.6109,49.6784,49.5855,49.6109,42967.0
2017-11-01 15:20:00,58.76,58.83,58.75,58.82,52870.0,49.594,49.6531,49.5855,49.6446,52870.0
2017-11-01 15:30:00,58.82,58.87,58.77,58.77,54603.0,49.6446,49.6868,49.6024,49.6024,54603.0
2017-11-01 15:40:00,58.77,58.83,58.76,58.8,78233.0,49.6024,49.6531,49.594,49.6277,78233.0
2017-11-01 15:50:00,58.8,58.84,58.73,58.79,119871.0,49.6277,49.6615,49.5687,49.6193,119871.0
2017-11-02 09:30:00,58.86,59.11,58.76,58.8,48664.0,49.6784,49.8894,49.594,49.6277,48664.0
2017-11-02 09:40:00,58.8,59.05,58.75,58.97,21361.0,49.6277,49.8387,49.5855,49.7712,21361.0
2017-11-02 09:50:00,58.98,59.11,58.94,59.0,24271.0,49.7797,49.8894,49.7459,49.7965,24271.0
2017-11-02 10:00:00,59.0,59.02,58.66,58.67,61080.0,49.7965,49.8134,49.5096,49.518,61080.0
2017-11-02 10:10:00,58.66,58.67,58.39,58.5,19468.0,49.5096,49.518,49.2817,49.3745,19468.0
2017-11-02 10:20:00,58.5,58.54,58.36,58.53,19411.0,49.3745,49.4083,49.2564,49.3999,19411.0
2017-11-02 10:30:00,58.54,58.74,58.54,58.63,19719.0,49.4083,49.5771,49.4083,49.4843,19719.0
2017-11-02 10:40:00,58.66,58.76,58.57,58.59,15940.0,49.5096,49.594,49.4336,49.4505,15940.0
2017-11-02 10:50:00,58.58,58.59,58.46,58.54,36961.0,49.4421,49.4505,49.3408,49.4083,36961.0
2017-11-02 11:00:00,58.54,58.64,58.48,58.55,19344.0,49.4083,49.4927,49.3577,49.4167,19344.0
2017-11-02 11:10:00,58.54,58.55,58.41,58.45,11770.0,49.4083,49.4167,49.2986,49.3323,11770.0
2017-11-02 11:20:00,58.46,58.51,58.24,58.28,23048.0,49.3408,49.383,49.1551,49.1888,23048.0
2017-11-02 11:30:00,58.27,58.34,58.21,58.28,22150.0,49.1804,49.2395,49.1298,49.1888,22150.0
2017-11-02 11:40:00,58.29,58.38,58.28,58.38,15110.0,49.1973,49.2733,49.1888,49.2733,15110.0
2017-11-02 11:50:00,58.4,58.51,58.39,58.42,14150.0,49.2901,49.383,49.2817,49.307,14150.0
2017-11-02 12:00:00,58.43,58.49,58.39,58.42,11893.0,49.3155,49.3661,49.2817,49.307,11893.0
2017-11-02 12:10:00,58.43,58.68,58.43,58.6,12661.0,49.3155,49.5265,49.3155,49.4589,12661.0
2017-11-02 12:20:00,58.57,58.77,58.55,58.6,19087.0,49.4336,49.6024,49.4167,49.4589,19087.0
2017-11-02 12:30:00,58.6,58.6,58.41,58.45,11694.0,49.4589,49.4589,49.2986,49.3323,11694.0
2017-11-02 12:40:00,58.46,58.46,58.36,58.38,13307.0,49.3408,49.3408,49.2564,49.2733,13307.0
2017-11-02 12:50:00,58.38,58.39,58.3,58.33,34750.0,49.2733,49.2817,49.2057,49.231,34750.0
2017-11-02 13:00:00,58.33,58.33,58.25,58.27,25855.0,49.231,49.231,49.1635,49.1804,25855.0
2017-11-02 13:10:00,58.3,58.5,58.27,58.48,17249.0,49.2057,49.3745,49.1804,49.3577,17249.0
2017-11-02 13:20:00,58.47,58.47,58.29,58.29,14476.0,49.3492,49.3492,49.1973,49.1973,14476.0
2017-11-02 13:30:00,58.31,58.39,58.3,58.34,17102.0,49.2142,49.2817,49.2057,49.2395,17102.0
2017-11-02 13:40:00,58.34,58.38,58.32,58.36,14979.0,49.2395,49.2733,49.2226,49.2564,14979.0
2017-11-02 13:50:00,58.34,58.41,58.3,58.35,17110.0,49.2395,49.2986,49.2057,49.2479,17110.0
2017-11-02 14:00:00,58.36,58.46,58.35,58.43,10448.0,49.2564,49.3408,49.2479,49.3155,10448.0
2017-11-02 14:10:00,58.43,58.51,58.38,58.49,18572.0,49.3155,49.383,49.2733,49.3661,18572.0
2017-11-02 14:20:00,58.49,58.56,58.46,58.56,15652.0,49.3661,49.4252,49.3408,49.4252,15652.0
2017-11-02 14:30:00,58.58,58.63,58.53,58.59,19817.0,49.4421,49.4843,49.3999,49.4505,19817.0
2017-11-02 14:40:00,58.59,58.6,58.42,58.44,15673.0,49.4505,49.4589,49.307,49.3239,15673.0
2017-11-02 14:50:00,58.43,58.48,58.37,58.37,38115.0,49.3155,49.3577,49.2648,49.2648,38115.0
2017-11-02 15:00:00,58.36,58.44,58.34,58.42,17479.0,49.2564,49.3239,49.2395,49.307,17479.0
2017-11-02 15:10:00,58.43,58.57,58.43,58.55,16050.0,49.3155,49.4336,49.3155,49.4167,16050.0
2017-11-02 15:20:00,58.54,58.66,58.53,58.63,19012.0,49.4083,49.5096,49.3999,49.4843,19012.0
2017-11-02 15:30:00,58.63,58.72,58.62,58.64,38519.0,49.4843,49.5602,49.4758,49.4927,38519.0
2017-11-02 15:40:00,58.63,58.68,58.53,58.56,53944.0,49.4843,49.5265,49.3999,49.4252,53944.0
2017-11-02 15:50:00,58.57,58.58,58.46,58.48,132729.0,49.4336,49.4421,49.3408,49.3577,132729.0
2017-11-03 09:30:00,58.52,58.52,58.09,58.19,16957.0,49.3914,49.3914,49.0285,49.1129,16957.0
2017-11-03 09:40:00,58.23,58.29,58.0,58.0,12762.0,49.1466,49.1973,48.9525,48.9525,12762.0
2017-11-03 09:50:00,58.09,58.12,57.86,57.86,69805.0,49.0285,49.0538,48.8344,48.8344,69805.0
2017-11-03 10:00:00,57.84,58.02,57.82,57.89,48664.0,48.8175,48.9694,48.8006,48.8597,48664.0
2017-11-03 10:10:00,57.9,57.99,57.84,57.93,23278.0,48.8681,48.9441,48.8175,48.8934,23278.0
2017-11-03 10:20:00,57.94,57.98,57.84,57.87,14444.0,48.9019,48.9356,48.8175,48.8428,14444.0
2017-11-03 10:30:00,57.86,57.96,57.86,57.87,15385.0,48.8344,48.9188,48.8344,48.8428,15385.0
2017-11-03 10:40:00,57.87,57.87,57.7,57.7,43840.0,48.8428,48.8428,48.6993,48.6993,43840.0
2017-11-03 10:50:00,57.72,57.84,57.66,57.82,37113.0,48.7162,48.8175,48.6656,48.8006,37113.0
2017-11-03 11:00:00,57.83,57.93,57.79,57.84,20416.0,48.809,48.8934,48.7753,48.8175,20416.0
2017-11-03 11:10:00,57.84,57.87,57.77,57.84,17713.0,48.8175,48.8428,48.7584,48.8175,17713.0
2017-11-03 11:20:00,57.85,57.9,57.83,57.85,17623.0,48.8259,48.8681,48.809,48.8259,17623.0
2017-11-03 11:30:00,57.85,57.93,57.82,57.89,16034.0,48.8259,48.8934,48.8006,48.8597,16034.0
2017-11-03 11:40:00,57.88,57.92,57.85,57.86,12519.0,48.8512,48.885,48.8259,48.8344,12519.0
2017-11-03 11:50:00,57.85,57.97,57.84,57.93,32278.0,48.8259,48.9272,48.8175,48.8934,32278.0
2017-11-03 12:00:00,57.9,57.91,57.78,57.8,13272.0,48.8681,48.8766,48.7668,48.7837,13272.0
2017-11-03 12:10:00,57.83,57.98,57.82,57.94,15345.0,48.809,48.9356,48.8006,48.9019,15345.0
2017-11-03 12:20:00,57.96,58.03,57.93,58.01,13709.0,48.9188,48.9778,48.8934,48.961,13709.0
2017-11-03 12:30:00,58.04,58.13,58.0,58.08,20655.0,48.9863,49.0622,48.9525,49.02,20655.0
2017-11-03 12:40:00,58.09,58.1,57.98,57.99,8812.0,49.0285,49.0369,48.9356,48.9441,8812.0
2017-11-03 12:50:00,57.97,58.0,57.9,57.95,9527.0,48.9272,48.9525,48.8681,48.9103,9527.0
2017-11-03 13:00:00,57.96,57.96,57.85,57.87,16206.0,48.9188,48.9188,48.8259,48.8428,16206.0
2017-11-03 13:10:00,57.87,57.9,57.86,57.89,12339.0,48.8428,48.8681,48.8344,48.8597,12339.0
2017-11-03 13:20:00,57.9,57.91,57.84,57.85,5219.0,48.8681,48.8766,48.8175,48.8259,5219.0
2017-11-03 13:30:00,57.85,57.86,57.81,57.82,8394.0,48.8259,48.8344,48.7922,48.8006,8394.0
2017-11-03 13:40:00,57.84,57.86,57.82,57.85,9834.0,48.8175,48.8344,48.8006,48.8259,9834.0
2017-11-03 13:50:00,57.85,57.85,57.82,57.83,14765.0,48.8259,48.8259,48.8006,48.809,14765.0
2017-11-03 14:00:00,57.85,57.89,57.81,57.89,12449.0,48.8259,48.8597,48.7922,48.8597,12449.0
2017-11-03 14:10:00,57.89,57.91,57.86,57.87,17050.0,48.8597,48.8766,48.8344,48.8428,17050.0
2017-11-03 14:20:00,57.87,57.97,57.85,57.96,13237.0,48.8428,48.9272,48.8259,48.9188,13237.0
2017-11-03 14:30:00,57.96,58.01,57.96,57.96,16681.0,48.9188,48.961,48.9188,48.9188,16681.0
2017-11-03 14:40:00,57.98,58.08,57.92,58.08,18474.0,48.9356,49.02,48.885,49.02,18474.0
2017-11-03 14:50:00,58.09,58.13,58.0,58.08,50699.0,49.0285,49.0622,48.9525,49.02,50699.0
2017-11-03 15:00:00,58.07,58.1,58.02,58.02,29317.0,49.0116,49.0369,48.9694,48.9694,29317.0
2017-11-03 15:10:00,58.01,58.02,57.96,58.02,24507.0,48.961,48.9694,48.9188,48.9694,24507.0
2017-11-03 15:20:00,58.03,58.03,57.95,57.98,21019.0,48.9778,48.9778,48.9103,48.9356,21019.0
2017-11-03 15:30:00,57.99,58.02,57.96,58.0,50591.0,48.9441,48.9694,48.9188,48.9525,50591.0
2017-11-03 15:40:00,58.0,58.05,57.98,58.03,64304.0,48.9525,48.9947,48.9356,48.9778,64304.0
2017-11-03 15:50:00,58.02,58.04,57.98,57.99,195998.0,48.9694,48.9863,48.9356,48.9441,195998.0
2017-11-06 09:30:00,58.3,58.77,58.3,58.65,69280.0,49.2057,49.6024,49.2057,49.5011,69280.0
2017-11-06 09:40:00,58.67,58.72,58.27,58.48,48115.0,49.518,49.5602,49.1804,49.3577,48115.0
2017-11-06 09:50:00,58.43,58.43,58.14,58.24,34122.0,49.3155,49.3155,49.0707,49.1551,34122.0
2017-11-06 10:00:00,58.26,58.44,58.24,58.37,52852.0,49.172,49.3239,49.1551,49.2648,52852.0
2017-11-06 10:10:00,58.37,58.41,58.23,58.26,20124.0,49.2648,49.2986,49.1466,49.172,20124.0
2017-11-06 10:20:00,58.24,58.3,58.19,58.2,21797.0,49.1551,49.2057,49.1129,49.1213,21797.0
2017-11-06 10:30:00,58.19,58.24,57.98,58.05,52938.0,49.1129,49.1551,48.9356,48.9947,52938.0
2017-11-06 10:40:00,58.03,58.1,58.0,58.0,21014.0,48.9778,49.0369,48.9525,48.9525,21014.0
2017-11-06 10:50:00,58.01,58.05,57.9,57.93,20968.0,48.961,48.9947,48.8681,48.8934,20968.0
2017-11-06 11:00:00,57.92,57.95,57.87,57.9,15398.0,48.885,48.9103,48.8428,48.8681,15398.0
2017-11-06 11:10:00,57.89,58.05,57.89,58.02,25860.0,48.8597,48.9947,48.8597,48.9694,25860.0
2017-11-06 11:20:00,58.03,58.07,57.97,57.97,21049.0,48.9778,49.0116,48.9272,48.9272,21049.0
2017-11-06 11:30:00,57.98,58.08,57.96,58.06,29483.0,48.9356,49.02,48.9188,49.0032,29483.0
2017-11-06 11:40:00,58.04,58.04,57.87,57.97,23832.0,48.9863,48.9863,48.8428,48.9272,23832.0
2017-11-06 11:50:00,57.99,58.1,57.95,58.0,20997.0,48.9441,49.0369,48.9103,48.9525,20997.0
2017-11-06 12:00:00,58.03,58.07,57.97,58.03,14100.0,48.9778,49.0116,48.9272,48.9778,14100.0
2017-11-06 12:10:00,58.05,58.09,58.03,58.07,13102.0,48.9947,49.0285,48.9778,49.0116,13102.0
2017-11-06 12:20:00,58.1,58.24,58.1,58.24,33478.0,49.0369,49.1551,49.0369,49.1551,33478.0
2017-11-06 12:30:00,58.23,58.26,58.12,58.2,22357.0,49.1466,49.172,49.0538,49.1213,22357.0
2017-11-06 12:40:00,58.19,58.25,58.19,58.22,10632.0,49.1129,49.1635,49.1129,49.1382,10632.0
2017-11-06 12:50:00,58.22,58.22,58.07,58.09,18296.0,49.1382,49.1382,49.0116,49.0285,18296.0
2017-11-06 13:00:00,58.08,58.24,58.08,58.23,14197.0,49.02,49.1551,49.02,49.1466,14197.0
2017-11-06 13:10:00,58.24,58.25,58.19,58.21,8166.0,49.1551,49.1635,49.1129,49.1298,8166.0
2017-11-06 13:20:00,58.2,58.2,58.12,58.12,8736.0,49.1213,49.1213,49.0538,49.0538,8736.0
2017-11-06 13:30:00,58.14,58.16,58.07,58.1,12509.0,49.0707,49.0876,49.0116,49.0369,12509.0
2017-11-06 13:40:00,58.09,58.09,58.04,58.07,11729.0,49.0285,49.0285,48.9863,49.0116,11729.0
2017-11-06 13:50:00,58.08,58.15,58.08,58.11,10896.0,49.02,49.0791,49.02,49.0454,10896.0
2017-11-06 14:00:00,58.11,58.18,58.1,58.14,15382.0,49.0454,49.1044,49.0369,49.0707,15382.0
2017-11-06 14:10:00,58.14,58.18,58.1,58.1,38084.0,49.0707,49.1044,49.0369,49.0369,38084.0
2017-11-06 14:20:00,58.1,58.16,58.06,58.14,10903.0,49.0369,49.0876,49.0032,49.0707,10903.0
2017-11-06 14:30:00,58.14,58.15,58.09,58.11,15696.0,49.0707,49.0791,49.0285,49.0454,15696.0
2017-11-06 14:40:00,58.1,58.13,58.08,58.11,19673.0,49.0369,49.0622,49.02,49.0454,19673.0
2017-11-06 14:50:00,58.11,58.14,58.09,58.11,9437.0,49.0454,49.0707,49.0285,49.0454,9437.0
2017-11-06 15:00:00,58.1,58.16,58.1,58.13,21101.0,49.0369,49.0876,49.0369,49.0622,21101.0
2017-11-06 15:10:00,58.14,58.14,58.08,58.13,16402.0,49.0707,49.0707,49.02,49.0622,16402.0
2017-11-06 15:20:00,58.13,58.14,58.02,58.05,18191.0,49.0622,49.0707,48.9694,48.9947,18191.0
2017-11-06 15:30:00,58.05,58.1,58.03,58.1,29002.0,48.9947,49.0369,48.9778,49.0369,29002.0
2017-11-06 15:40:00,58.1,58.11,58.02,58.08,45817.0,49.0369,49.0454,48.9694,49.02,45817.0
2017-11-06 15:50:00,58.07,58.1,57.97,57.98,113641.0,49.0116,49.0369,48.9272,48.9356,113641.0
2017-11-07 09:30:00,57.85,57.91,57.4,57.68,40713.0,48.8259,48.8766,48.4461,48.6824,40713.0
2017-11-07 09:40:00,57.72,57.85,57.67,57.7,60821.0,48.7162,48.8259,48.674,48.6993,60821.0
2017-11-07 09:50:00,57.71,57.96,57.7,57.72,50149.0,48.7078,48.9188,48.6993,48.7162,50149.0
2017-11-07 10:00:00,57.73,57.73,57.58,57.64,24833.0,48.7246,48.7246,48.598,48.6487,24833.0
2017-11-07 10:10:00,57.63,57.73,57.59,57.63,21854.0,48.6402,48.7246,48.6065,48.6402,21854.0
2017-11-07 10:20:00,57.63,57.7,57.54,57.6,15897.0,48.6402,48.6993,48.5643,48.6149,15897.0
2017-11-07 10:30:00,57.6,57.67,57.55,57.63,14864.0,48.6149,48.674,48.5727,48.6402,14864.0
2017-11-07 10:40:00,57.63,57.66,57.58,57.65,40435.0,48.6402,48.6656,48.598,48.6571,40435.0
2017-11-07 10:50:00,57.67,57.72,57.6,57.68,12707.0,48.674,48.7162,48.6149,48.6824,12707.0
2017-11-07 11:00:00,57.69,57.81,57.67,57.72,16393.0,48.6909,48.7922,48.674,48.7162,16393.0
2017-11-07 11:10:00,57.72,57.81,57.71,57.74,15835.0,48.7162,48.7922,48.7078,48.7331,15835.0
2017-11-07 11:20:00,57.74,57.8,57.72,57.8,22356.0,48.7331,48.7837,48.7162,48.7837,22356.0
2017-11-07 11:30:00,57.82,57.85,57.76,57.81,16421.0,48.8006,48.8259,48.75,48.7922,16421.0
2017-11-07 11:40:00,57.82,57.82,57.73,57.75,16511.0,48.8006,48.8006,48.7246,48.7415,16511.0
2017-11-07 11:50:00,57.75,57.77,57.59,57.62,18031.0,48.7415,48.7584,48.6065,48.6318,18031.0
2017-11-07 12:00:00,57.62,57.74,57.6,57.62,13191.0,48.6318,48.7331,48.6149,48.6318,13191.0
2017-11-07 12:10:00,57.6,57.64,57.52,57.58,12483.0,48.6149,48.6487,48.5474,48.598,12483.0
2017-11-07 12:20:00,57.58,57.64,57.52,57.64,10224.0,48.598,48.6487,48.5474,48.6487,10224.0
2017-11-07 12:30:00,57.6,57.74,57.58,57.74,7939.0,48.6149,48.7331,48.598,48.7331,7939.0
2017-11-07 12:40:00,57.74,57.77,57.68,57.72,8781.0,48.7331,48.7584,48.6824,48.7162,8781.0
2017-11-07 12:50:00,57.72,57.77,57.56,57.58,10093.0,48.7162,48.7584,48.5812,48.598,10093.0
2017-11-07 13:00:00,57.58,57.68,57.58,57.61,8150.0,48.598,48.6824,48.598,48.6234,8150.0
2017-11-07 13:10:00,57.64,57.71,57.58,57.71,8727.0,48.6487,48.7078,48.598,48.7078,8727.0
2017-11-07 13:20:00,57.7,57.72,57.61,57.71,8667.0,48.6993,48.7162,48.6234,48.7078,8667.0
2017-11-07 13:30:00,57.69,57.74,57.68,57.69,7642.0,48.6909,48.7331,48.6824,48.6909,7642.0
2017-11-07 13:40:00,57.7,57.73,57.64,57.67,7087.0,48.6993,48.7246,48.6487,48.674,7087.0
2017-11-07 13:50:00,57.66,57.71,57.62,57.69,12104.0,48.6656,48.7078,48.6318,48.6909,12104.0
2017-11-07 14:00:00,57.66,57.73,57.65,57.73,12061.0,48.6656,48.7246,48.6571,48.7246,12061.0
2017-11-07 14:10:00,57.72,57.73,57.63,57.65,31728.0,48.7162,48.7246,48.6402,48.6571,31728.0
2017-11-07 14:20:00,57.66,57.68,57.61,57.61,17873.0,48.6656,48.6824,48.6234,48.6234,17873.0
2017-11-07 14:30:00,57.62,57.72,57.62,57.7,8320.0,48.6318,48.7162,48.6318,48.6993,8320.0
2017-11-07 14:40:00,57.72,57.73,57.62,57.65,18364.0,48.7162,48.7246,48.6318,48.6571,18364.0
2017-11-07 14:50:00,57.64,57.7,57.63,57.66,11667.0,48.6487,48.6993,48.6402,48.6656,11667.0
2017-11-07 15:00:00,57.64,57.7,57.59,57.69,15338.0,48.6487,48.6993,48.6065,48.6909,15338.0
2017-11-07 15:10:00,57.7,57.7,57.62,57.69,9810.0,48.6993,48.6993,48.6318,48.6909,9810.0
2017-11-07 15:20:00,57.69,57.75,57.65,57.69,15864.0,48.6909,48.7415,48.6571,48.6909,15864.0
2017-11-07 15:30:00,57.7,57.76,57.67,57.71,26061.0,48.6993,48.75,48.674,48.7078,26061.0
2017-11-07 15:40:00,57.72,57.78,57.68,57.73,41639.0,48.7162,48.7668,48.6824,48.7246,41639.0
2017-11-07 15:50:00,57.75,57.77,57.64,57.69,93641.0,48.7415,48.7584,48.6487,48.6909,93641.0
2017-11-08 09:30:00,57.51,57.51,57.09,57.19,29160.0,48.539,48.539,48.1845,48.2689,29160.0
2017-11-08 09:40:00,57.19,57.36,57.17,57.26,17111.0,48.2689,48.4124,48.252,48.328,17111.0
2017-11-08 09:50:00,57.25,57.27,57.17,57.21,19928.0,48.3195,48.3364,48.252,48.2858,19928.0
2017-11-08 10:00:00,57.22,57.35,57.22,57.22,25618.0,48.2942,48.4039,48.2942,48.2942,25618.0
2017-11-08 10:10:00,57.24,57.34,57.14,57.15,13743.0,48.3111,48.3955,48.2267,48.2351,13743.0
2017-11-08 10:20:00,57.15,57.19,57.08,57.19,36163.0,48.2351,48.2689,48.176,48.2689,36163.0
2017-11-08 10:30:00,57.2,57.24,57.1,57.21,21241.0,48.2773,48.3111,48.1929,48.2858,21241.0
2017-11-08 10:40:00,57.24,57.32,57.21,57.25,19788.0,48.3111,48.3786,48.2858,48.3195,19788.0
2017-11-08 10:50:00,57.25,57.38,57.21,57.37,16559.0,48.3195,48.4292,48.2858,48.4208,16559.0
2017-11-08 11:00:00,57.38,57.44,57.29,57.34,20655.0,48.4292,48.4799,48.3533,48.3955,20655.0
2017-11-08 11:10:00,57.32,57.35,57.22,57.24,21185.0,48.3786,48.4039,48.2942,48.3111,21185.0
2017-11-08 11:20:00,57.22,57.37,57.22,57.26,17777.0,48.2942,48.4208,48.2942,48.328,17777.0
2017-11-08 11:30:00,57.25,57.28,57.2,57.24,21357.0,48.3195,48.3448,48.2773,48.3111,21357.0
2017-11-08 11:40:00,57.25,57.28,57.21,57.28,16022.0,48.3195,48.3448,48.2858,48.3448,16022.0
2017-11-08 11:50:00,57.27,57.29,57.22,57.28,7017.0,48.3364,48.3533,48.2942,48.3448,7017.0
2017-11-08 12:00:00,57.29,57.35,57.23,57.23,12907.0,48.3533,48.4039,48.3026,48.3026,12907.0
2017-11-08 12:10:00,57.23,57.29,57.2,57.27,11471.0,48.3026,48.3533,48.2773,48.3364,11471.0
2017-11-08 12:20:00,57.25,57.33,57.24,57.29,12241.0,48.3195,48.387,48.3111,48.3533,12241.0
2017-11-08 12:30:00,57.32,57.33,57.28,57.28,7088.0,48.3786,48.387,48.3448,48.3448,7088.0
2017-11-08 12:40:00,57.28,57.37,57.24,57.36,18548.0,48.3448,48.4208,48.3111,48.4124,18548.0
2017-11-08 12:50:00,57.37,57.4,57.34,57.34,9786.0,48.4208,48.4461,48.3955,48.3955,9786.0
2017-11-08 13:00:00,57.34,57.46,57.33,57.4,8708.0,48.3955,48.4968,48.387,48.4461,8708.0
2017-11-08 13:10:00,57.38,57.39,57.27,57.28,30754.0,48.4292,48.4377,48.3364,48.3448,30754.0
2017-11-08 13:20:00,57.29,57.34,57.28,57.3,9334.0,48.3533,48.3955,48.3448,48.3617,9334.0
2017-11-08 13:30:00,57.3,57.32,57.28,57.3,8554.0,48.3617,48.3786,48.3448,48.3617,8554.0
2017-11-08 13:40:00,57.32,57.47,57.32,57.43,19969.0,48.3786,48.5052,48.3786,48.4714,19969.0
2017-11-08 13:50:00,57.43,57.52,57.42,57.47,16404.0,48.4714,48.5474,48.463,48.5052,16404.0
2017-11-08 14:00:00,57.46,57.59,57.46,57.58,11009.0,48.4968,48.6065,48.4968,48.598,11009.0
2017-11-08 14:10:00,57.57,57.58,57.51,57.51,15540.0,48.5896,48.598,48.539,48.539,15540.0
2017-11-08 14:20:00,57.5,57.74,57.5,57.68,61800.0,48.5305,48.7331,48.5305,48.6824,61800.0
2017-11-08 14:30:00,57.67,57.75,57.64,57.75,38562.0,48.674,48.7415,48.6487,48.7415,38562.0
2017-11-08 14:40:00,57.74,57.76,57.67,57.75,13097.0,48.7331,48.75,48.674,48.7415,13097.0
2017-11-08 14:50:00,57.73,57.8,57.73,57.78,14529.0,48.7246,48.7837,48.7246,48.7668,14529.0
2017-11-08 15:00:00,57.79,57.81,57.72,57.73,18193.0,48.7753,48.7922,48.7162,48.7246,18193.0
2017-11-08 15:10:00,57.73,57.78,57.67,57.72,28402.0,48.7246,48.7668,48.674,48.7162,28402.0
2017-11-08 15:20:00,57.72,57.76,57.7,57.76,20584.0,48.7162,48.75,48.6993,48.75,20584.0
2017-11-08 15:30:00,57.76,57.85,57.74,57.84,24455.0,48.75,48.8259,48.7331,48.8175,24455.0
2017-11-08 15:40:00,57.84,57.84,57.7,57.71,52477.0,48.8175,48.8175,48.6993,48.7078,52477.0
2017-11-08 15:50:00,57.71,57.76,57.65,57.75,120005.0,48.7078,48.75,48.6571,48.7415,120005.0
2017-11-09 09:30:00,57.09,57.17,56.6,56.81,89604.0,48.1845,48.252,47.7709,47.9482,89604.0
2017-11-09 09:40:00,56.77,57.1,56.76,56.83,57242.0,47.9144,48.1929,47.906,47.965,57242.0
2017-11-09 09:50:00,56.76,56.99,56.76,56.88,28777.0,47.906,48.1001,47.906,48.0072,28777.0
2017-11-09 10:00:00,56.89,57.09,56.88,57.0,34275.0,48.0157,48.1845,48.0072,48.1085,34275.0
2017-11-09 10:10:00,56.98,57.03,56.65,56.88,49218.0,48.0916,48.1338,47.8131,48.0072,49218.0
2017-11-09 10:20:00,56.87,56.93,56.7,56.85,32164.0,47.9988,48.0494,47.8553,47.9819,32164.0
2017-11-09 10:30:00,56.86,57.05,56.86,56.98,41894.0,47.9904,48.1507,47.9904,48.0916,41894.0
2017-11-09 10:40:00,56.96,57.03,56.87,57.01,20290.0,48.0748,48.1338,47.9988,48.117,20290.0
2017-11-09 10:50:00,56.97,57.12,56.97,57.04,45438.0,48.0832,48.2098,48.0832,48.1423,45438.0
2017-11-09 11:00:00,57.06,57.1,56.94,57.01,31603.0,48.1592,48.1929,48.0579,48.117,31603.0
2017-11-09 11:10:00,56.97,57.08,56.95,56.96,14782.0,48.0832,48.176,48.0663,48.0748,14782.0
2017-11-09 11:20:00,56.96,56.97,56.79,56.93,21545.0,48.0748,48.0832,47.9313,48.0494,21545.0
2017-11-09 11:30:00,56.93,56.97,56.87,56.88,16440.0,48.0494,48.0832,47.9988,48.0072,16440.0
2017-11-09 11:40:00,56.88,56.92,56.69,56.72,26090.0,48.0072,48.041,47.8469,47.8722,26090.0
2017-11-09 11:50:00,56.74,56.77,56.58,56.72,24634.0,47.8891,47.9144,47.754,47.8722,24634.0
2017-11-09 12:00:00,56.69,56.79,56.62,56.73,28703.0,47.8469,47.9313,47.7878,47.8806,28703.0
2017-11-09 12:10:00,56.72,56.72,56.61,56.63,26519.0,47.8722,47.8722,47.7794,47.7962,26519.0
2017-11-09 12:20:00,56.62,56.62,56.44,56.44,47685.0,47.7878,47.7878,47.6359,47.6359,47685.0
2017-11-09 12:30:00,56.47,56.51,56.35,56.5,94657.0,47.6612,47.695,47.5599,47.6865,94657.0
2017-11-09 12:40:00,56.5,56.59,56.45,56.55,37686.0,47.6865,47.7625,47.6443,47.7287,37686.0
2017-11-09 12:50:00,56.52,56.57,56.48,56.56,15595.0,47.7034,47.7456,47.6696,47.7372,15595.0
2017-11-09 13:00:00,56.54,56.55,56.37,56.53,33417.0,47.7203,47.7287,47.5768,47.7118,33417.0
2017-11-09 13:10:00,56.52,56.54,56.43,56.53,34040.0,47.7034,47.7203,47.6274,47.7118,34040.0
2017-11-09 13:20:00,56.53,56.75,56.53,56.71,25924.0,47.7118,47.8975,47.7118,47.8638,25924.0
2017-11-09 13:30:00,56.74,56.81,56.7,56.71,26875.0,47.8891,47.9482,47.8553,47.8638,26875.0
2017-11-09 13:40:00,56.69,56.74,56.61,56.63,19687.0,47.8469,47.8891,47.7794,47.7962,19687.0
2017-11-09 13:50:00,56.62,56.65,56.59,56.6,14783.0,47.7878,47.8131,47.7625,47.7709,14783.0
2017-11-09 14:00:00,56.62,56.8,56.58,56.78,25680.0,47.7878,47.9397,47.754,47.9228,25680.0
2017-11-09 14:10:00,56.79,56.83,56.67,56.68,22907.0,47.9313,47.965,47.83,47.8384,22907.0
2017-11-09 14:20:00,56.65,56.69,56.51,56.54,28050.0,47.8131,47.8469,47.695,47.7203,28050.0
2017-11-09 14:30:00,56.53,56.62,56.5,56.51,29734.0,47.7118,47.7878,47.6865,47.695,29734.0
2017-11-09 14:40:00,56.51,56.54,56.46,56.49,38885.0,47.695,47.7203,47.6528,47.6781,38885.0
2017-11-09 14:50:00,56.48,56.5,56.43,56.45,33825.0,47.6696,47.6865,47.6274,47.6443,33825.0
2017-11-09 15:00:00,56.46,56.6,56.41,56.6,42019.0,47.6528,47.7709,47.6106,47.7709,42019.0
2017-11-09 15:10:00,56.62,56.62,56.5,56.56,37371.0,47.7878,47.7878,47.6865,47.7372,37371.0
2017-11-09 15:20:00,56.55,56.6,56.53,56.59,23576.0,47.7287,47.7709,47.7118,47.7625,23576.0
2017-11-09 15:30:00,56.59,56.65,56.56,56.58,44978.0,47.7625,47.8131,47.7372,47.754,44978.0
2017-11-09 15:40:00,56.59,56.63,56.53,56.53,74369.0,47.7625,47.7962,47.7118,47.7118,74369.0
2017-11-09 15:50:00,56.54,56.58,56.5,56.53,160719.0,47.7203,47.754,47.6865,47.7118,160719.0
2017-11-10 09:30:00,56.73,56.86,56.27,56.33,59534.0,47.8806,47.9904,47.4924,47.543,59534.0
2017-11-10 09:40:00,56.37,56.55,56.31,56.45,68705.0,47.5768,47.7287,47.5262,47.6443,68705.0
2017-11-10 09:50:00,56.48,56.53,56.3,56.39,48034.0,47.6696,47.7118,47.5177,47.5937,48034.0
2017-11-10 10:00:00,56.43,56.47,56.13,56.13,66970.0,47.6274,47.6612,47.3742,47.3742,66970.0
2017-11-10 10:10:00,56.12,56.19,56.08,56.1,67326.0,47.3658,47.4249,47.332,47.3489,67326.0
2017-11-10 10:20:00,56.12,56.12,55.92,55.92,80908.0,47.3658,47.3658,47.197,47.197,80908.0
2017-11-10 10:30:00,55.94,56.01,55.79,55.87,83351.0,47.2139,47.2729,47.0873,47.1548,83351.0
2017-11-10 10:40:00,55.89,55.94,55.81,55.85,66714.0,47.1717,47.2139,47.1041,47.1379,66714.0
2017-11-10 10:50:00,55.83,55.85,55.73,55.82,47754.0,47.121,47.1379,47.0366,47.1126,47754.0
2017-11-10 11:00:00,55.81,55.85,55.64,55.66,39636.0,47.1041,47.1379,46.9607,46.9775,39636.0
2017-11-10 11:10:00,55.64,55.88,55.64,55.8,54934.0,46.9607,47.1632,46.9607,47.0957,54934.0
2017-11-10 11:20:00,55.79,55.8,55.72,55.76,25508.0,47.0873,47.0957,47.0282,47.0619,25508.0
2017-11-10 11:30:00,55.76,55.81,55.69,55.69,41039.0,47.0619,47.1041,47.0029,47.0029,41039.0
2017-11-10 11:40:00,55.69,55.78,55.59,55.66,55126.0,47.0029,47.0788,46.9185,46.9775,55126.0
2017-11-10 11:50:00,55.65,55.71,55.61,55.69,25792.0,46.9691,47.0197,46.9353,47.0029,25792.0
2017-11-10 12:00:00,55.7,55.79,55.67,55.68,21999.0,47.0113,47.0873,46.986,46.9944,21999.0
2017-11-10 12:10:00,55.69,55.7,55.59,55.65,21602.0,47.0029,47.0113,46.9185,46.9691,21602.0
2017-11-10 12:20:00,55.66,55.73,55.58,55.61,21201.0,46.9775,47.0366,46.91,46.9353,21201.0
2017-11-10 12:30:00,55.6,55.65,55.58,55.59,22357.0,46.9269,46.9691,46.91,46.9185,22357.0
2017-11-10 12:40:00,55.6,55.6,55.55,55.57,18964.0,46.9269,46.9269,46.8847,46.9016,18964.0
2017-11-10 12:50:00,55.58,55.66,55.53,55.55,26301.0,46.91,46.9775,46.8678,46.8847,26301.0
2017-11-10 13:00:00,55.55,55.56,55.42,55.43,38027.0,46.8847,46.8931,46.775,46.7834,38027.0
2017-11-10 13:10:00,55.43,55.51,55.37,55.47,34989.0,46.7834,46.8509,46.7328,46.8172,34989.0
2017-11-10 13:20:00,55.47,55.5,55.43,55.5,21080.0,46.8172,46.8425,46.7834,46.8425,21080.0
2017-11-10 13:30:00,55.48,55.57,55.48,55.52,19598.0,46.8256,46.9016,46.8256,46.8594,19598.0
2017-11-10 13:40:00,55.51,55.55,55.41,55.44,36310.0,46.8509,46.8847,46.7665,46.7919,36310.0
2017-11-10 13:50:00,55.44,55.47,55.42,55.45,15575.0,46.7919,46.8172,46.775,46.8003,15575.0
2017-11-10 14:00:00,55.45,55.48,55.42,55.43,33083.0,46.8003,46.8256,46.775,46.7834,33083.0
2017-11-10 14:10:00,55.43,55.52,55.43,55.48,28559.0,46.7834,46.8594,46.7834,46.8256,28559.0
2017-11-10 14:20:00,55.47,55.49,55.42,55.42,27189.0,46.8172,46.8341,46.775,46.775,27189.0
2017-11-10 14:30:00,55.42,55.55,55.41,55.55,80406.0,46.775,46.8847,46.7665,46.8847,80406.0
2017-11-10 14:40:00,55.55,55.63,55.52,55.57,27707.0,46.8847,46.9522,46.8594,46.9016,27707.0
2017-11-10 14:50:00,55.58,55.71,55.57,55.66,35813.0,46.91,47.0197,46.9016,46.9775,35813.0
2017-11-10 15:00:00,55.67,55.69,55.61,55.61,43308.0,46.986,47.0029,46.9353,46.9353,43308.0
2017-11-10 15:10:00,55.62,55.67,55.59,55.66,46092.0,46.9438,46.986,46.9185,46.9775,46092.0
2017-11-10 15:20:00,55.66,55.78,55.65,55.77,56861.0,46.9775,47.0788,46.9691,47.0704,56861.0
2017-11-10 15:30:00,55.77,55.83,55.7,55.83,102190.0,47.0704,47.121,47.0113,47.121,102190.0
2017-11-10 15:40:00,55.83,55.94,55.83,55.88,158252.0,47.121,47.2139,47.121,47.1632,158252.0
2017-11-10 15:50:00,55.87,55.94,55.79,55.83,194379.0,47.1548,47.2139,47.0873,47.121,194379.0
2017-11-13 09:30:00,55.37,55.56,55.09,55.41,42514.0,46.7328,46.8931,46.4965,46.7665,42514.0
2017-11-13 09:40:00,55.47,55.78,55.46,55.65,18606.0,46.8172,47.0788,46.8087,46.9691,18606.0
2017-11-13 09:50:00,55.65,55.76,55.54,55.75,25986.0,46.9691,47.0619,46.8763,47.0535,25986.0
2017-11-13 10:00:00,55.77,56.03,55.75,55.98,48597.0,47.0704,47.2898,47.0535,47.2476,48597.0
2017-11-13 10:10:00,55.97,56.01,55.77,55.77,34861.0,47.2392,47.2729,47.0704,47.0704,34861.0
2017-11-13 10:20:00,55.77,55.89,55.72,55.82,24722.0,47.0704,47.1717,47.0282,47.1126,24722.0
2017-11-13 10:30:00,55.82,55.82,55.71,55.77,17624.0,47.1126,47.1126,47.0197,47.0704,17624.0
2017-11-13 10:40:00,55.76,55.81,55.74,55.79,27063.0,47.0619,47.1041,47.0451,47.0873,27063.0
2017-11-13 10:50:00,55.78,55.81,55.7,55.72,22871.0,47.0788,47.1041,47.0113,47.0282,22871.0
2017-11-13 11:00:00,55.72,55.75,55.67,55.72,28012.0,47.0282,47.0535,46.986,47.0282,28012.0
2017-11-13 11:10:00,55.72,55.73,55.63,55.68,47050.0,47.0282,47.0366,46.9522,46.9944,47050.0
2017-11-13 11:20:00,55.7,55.71,55.64,55.64,17099.0,47.0113,47.0197,46.9607,46.9607,17099.0
2017-11-13 11:30:00,55.64,55.66,55.53,55.53,22556.0,46.9607,46.9775,46.8678,46.8678,22556.0
2017-11-13 11:40:00,55.55,55.62,55.49,55.62,21332.0,46.8847,46.9438,46.8341,46.9438,21332.0
2017-11-13 11:50:00,55.61,55.61,55.56,55.6,19657.0,46.9353,46.9353,46.8931,46.9269,19657.0
2017-11-13 12:00:00,55.61,55.68,55.6,55.68,25121.0,46.9353,46.9944,46.9269,46.9944,25121.0
2017-11-13 12:10:00,55.68,55.68,55.59,55.59,22239.0,46.9944,46.9944,46.9185,46.9185,22239.0
2017-11-13 12:20:00,55.6,55.66,55.59,55.65,66996.0,46.9269,46.9775,46.9185,46.9691,66996.0
2017-11-13 12:30:00,55.65,55.72,55.6,55.69,64832.0,46.9691,47.0282,46.9269,47.0029,64832.0
2017-11-13 12:40:00,55.7,55.72,55.66,55.68,14555.0,47.0113,47.0282,46.9775,46.9944,14555.0
2017-11-13 12:50:00,55.68,55.7,55.65,55.68,12854.0,46.9944,47.0113,46.9691,46.9944,12854.0
2017-11-13 13:00:00,55.69,55.72,55.64,55.68,31917.0,47.0029,47.0282,46.9607,46.9944,31917.0
2017-11-13 13:10:00,55.68,55.75,55.67,55.7,25748.0,46.9944,47.0535,46.986,47.0113,25748.0
2017-11-13 13:20:00,55.68,55.72,55.64,55.67,20446.0,46.9944,47.0282,46.9607,46.986,20446.0
2017-11-13 13:30:00,55.66,55.87,55.65,55.87,49571.0,46.9775,47.1548,46.9691,47.1548,49571.0
2017-11-13 13:40:00,55.84,55.88,55.78,55.79,21499.0,47.1295,47.1632,47.0788,47.0873,21499.0
2017-11-13 13:50:00,55.8,55.88,55.75,55.87,21667.0,47.0957,47.1632,47.0535,47.1548,21667.0
2017-11-13 14:00:00,55.85,55.87,55.8,55.84,30376.0,47.1379,47.1548,47.0957,47.1295,30376.0
2017-11-13 14:10:00,55.85,55.88,55.84,55.85,18613.0,47.1379,47.1632,47.1295,47.1379,18613.0
2017-11-13 14:20:00,55.86,55.93,55.85,55.92,33329.0,47.1463,47.2054,47.1379,47.197,33329.0
2017-11-13 14:30:00,55.93,55.97,55.9,55.95,23720.0,47.2054,47.2392,47.1801,47.2223,23720.0
2017-11-13 14:40:00,55.95,55.96,55.9,55.91,29633.0,47.2223,47.2307,47.1801,47.1885,29633.0
2017-11-13 14:50:00,55.91,55.99,55.83,55.83,62583.0,47.1885,47.2561,47.121,47.121,62583.0
2017-11-13 15:00:00,55.83,55.88,55.82,55.85,22795.0,47.121,47.1632,47.1126,47.1379,22795.0
2017-11-13 15:10:00,55.85,55.86,55.82,55.85,21956.0,47.1379,47.1463,47.1126,47.1379,21956.0
2017-11-13 15:20:00,55.85,55.87,55.83,55.86,77734.0,47.1379,47.1548,47.121,47.1463,77734.0
2017-11-13 15:30:00,55.85,55.85,55.75,55.76,50122.0,47.1379,47.1379,47.0535,47.0619,50122.0
2017-11-13 15:40:00,55.76,55.79,55.68,55.7,69648.0,47.0619,47.0873,46.9944,47.0113,69648.0
2017-11-13 15:50:00,55.7,55.73,55.66,55.71,144849.0,47.0113,47.0366,46.9775,47.0197,144849.0
2017-11-14 09:30:00,55.38,55.49,55.15,55.29,25393.0,46.7412,46.8341,46.5471,46.6653,25393.0
2017-11-14 09:40:00,55.32,55.35,55.18,55.18,58220.0,46.6906,46.7159,46.5724,46.5724,58220.0
2017-11-14 09:50:00,55.17,55.21,54.97,55.0,46452.0,46.564,46.5977,46.3952,46.4205,46452.0
2017-11-14 10:00:00,54.99,54.99,54.76,54.95,45512.0,46.4121,46.4121,46.2179,46.3783,45512.0
2017-11-14 10:10:00,54.94,55.05,54.85,54.97,65032.0,46.3699,46.4627,46.2939,46.3952,65032.0
2017-11-14 10:20:00,54.96,54.96,54.73,54.77,46539.0,46.3867,46.3867,46.1926,46.2264,46539.0
2017-11-14 10:30:00,54.75,54.8,54.66,54.8,41147.0,46.2095,46.2517,46.1335,46.2517,41147.0
2017-11-14 10:40:00,54.76,54.79,54.65,54.75,30822.0,46.2179,46.2433,46.1251,46.2095,30822.0
2017-11-14 10:50:00,54.75,54.77,54.6,54.6,45991.0,46.2095,46.2264,46.0829,46.0829,45991.0
2017-11-14 11:00:00,54.59,54.68,54.53,54.55,47711.0,46.0745,46.1504,46.0238,46.0407,47711.0
2017-11-14 11:10:00,54.56,54.65,54.56,54.61,33689.0,46.0491,46.1251,46.0491,46.0913,33689.0
2017-11-14 11:20:00,54.62,54.64,54.54,54.56,57852.0,46.0998,46.1167,46.0323,46.0491,57852.0
2017-11-14 11:30:00,54.56,54.57,54.51,54.52,45012.0,46.0491,46.0576,46.0069,46.0154,45012.0
2017-11-14 11:40:00,54.53,54.63,54.44,54.57,42741.0,46.0238,46.1082,45.9479,46.0576,42741.0
2017-11-14 11:50:00,54.56,54.58,54.53,54.54,19590.0,46.0491,46.066,46.0238,46.0323,19590.0
2017-11-14 12:00:00,54.53,54.65,54.53,54.6,32791.0,46.0238,46.1251,46.0238,46.0829,32791.0
2017-11-14 12:10:00,54.6,54.62,54.58,54.61,13114.0,46.0829,46.0998,46.066,46.0913,13114.0
2017-11-14 12:20:00,54.6,54.63,54.56,54.58,17058.0,46.0829,46.1082,46.0491,46.066,17058.0
2017-11-14 12:30:00,54.59,54.64,54.59,54.6,17573.0,46.0745,46.1167,46.0745,46.0829,17573.0
2017-11-14 12:40:00,54.6,54.62,54.5,54.52,15596.0,46.0829,46.0998,45.9985,46.0154,15596.0
2017-11-14 12:50:00,54.53,54.56,54.4,54.55,26161.0,46.0238,46.0491,45.9141,46.0407,26161.0
2017-11-14 13:00:00,54.55,54.58,54.53,54.55,14052.0,46.0407,46.066,46.0238,46.0407,14052.0
2017-11-14 13:10:00,54.55,54.61,54.54,54.57,21783.0,46.0407,46.0913,46.0323,46.0576,21783.0
2017-11-14 13:20:00,54.58,54.61,54.55,54.57,16278.0,46.066,46.0913,46.0407,46.0576,16278.0
2017-11-14 13:30:00,54.57,54.62,54.52,54.55,43485.0,46.0576,46.0998,46.0154,46.0407,43485.0
2017-11-14 13:40:00,54.56,54.59,54.52,54.58,41809.0,46.0491,46.0745,46.0154,46.066,41809.0
2017-11-14 13:50:00,54.58,54.63,54.57,54.63,23908.0,46.066,46.1082,46.0576,46.1082,23908.0
2017-11-14 14:00:00,54.61,54.62,54.57,54.6,18821.0,46.0913,46.0998,46.0576,46.0829,18821.0
2017-11-14 14:10:00,54.6,54.62,54.57,54.58,23756.0,46.0829,46.0998,46.0576,46.066,23756.0
2017-11-14 14:20:00,54.58,54.6,54.48,54.59,56190.0,46.066,46.0829,45.9816,46.0745,56190.0
2017-11-14 14:30:00,54.59,54.69,54.58,54.69,26107.0,46.0745,46.1589,46.066,46.1589,26107.0
2017-11-14 14:40:00,54.69,54.78,54.68,54.75,21669.0,46.1589,46.2348,46.1504,46.2095,21669.0
2017-11-14 14:50:00,54.75,54.79,54.72,54.72,19575.0,46.2095,46.2433,46.1842,46.1842,19575.0
2017-11-14 15:00:00,54.72,54.85,54.72,54.8,30937.0,46.1842,46.2939,46.1842,46.2517,30937.0
2017-11-14 15:10:00,54.81,54.84,54.79,54.8,21056.0,46.2601,46.2855,46.2433,46.2517,21056.0
2017-11-14 15:20:00,54.79,54.81,54.74,54.76,25905.0,46.2433,46.2601,46.2011,46.2179,25905.0
2017-11-14 15:30:00,54.76,54.86,54.76,54.8,51040.0,46.2179,46.3023,46.2179,46.2517,51040.0
2017-11-14 15:40:00,54.78,54.81,54.75,54.81,67374.0,46.2348,46.2601,46.2095,46.2601,67374.0
2017-11-14 15:50:00,54.81,54.86,54.77,54.84,130149.0,46.2601,46.3023,46.2264,46.2855,130149.0
2017-11-15 09:30:00,54.28,54.28,53.71,53.73,77585.0,45.8128,45.8128,45.3317,45.3486,77585.0
2017-11-15 09:40:00,53.72,54.11,53.72,53.97,34176.0,45.3402,45.6693,45.3402,45.5512,34176.0
2017-11-15 09:50:00,53.98,53.98,53.78,53.84,27897.0,45.5596,45.5596,45.3908,45.4414,27897.0
2017-11-15 10:00:00,53.82,54.09,53.82,54.0,41400.0,45.4246,45.6525,45.4246,45.5765,41400.0
2017-11-15 10:10:00,53.98,54.06,53.91,54.05,39401.0,45.5596,45.6271,45.5005,45.6187,39401.0
2017-11-15 10:20:00,54.03,54.06,53.93,53.93,28476.0,45.6018,45.6271,45.5174,45.5174,28476.0
2017-11-15 10:30:00,53.94,54.14,53.94,54.13,31718.0,45.5259,45.6947,45.5259,45.6862,31718.0
2017-11-15 10:40:00,54.14,54.43,54.12,54.38,83811.0,45.6947,45.9394,45.6778,45.8972,83811.0
2017-11-15 10:50:00,54.36,54.54,54.34,54.47,26898.0,45.8803,46.0323,45.8635,45.9732,26898.0
2017-11-15 11:00:00,54.49,54.67,54.47,54.62,79348.0,45.9901,46.142,45.9732,46.0998,79348.0
2017-11-15 11:10:00,54.63,54.65,54.57,54.58,18709.0,46.1082,46.1251,46.0576,46.066,18709.0
2017-11-15 11:20:00,54.61,54.65,54.48,54.52,34868.0,46.0913,46.1251,45.9816,46.0154,34868.0
2017-11-15 11:30:00,54.51,54.54,54.38,54.42,20278.0,46.0069,46.0323,45.8972,45.931,20278.0
2017-11-15 11:40:00,54.42,54.49,54.42,54.48,21558.0,45.931,45.9901,45.931,45.9816,21558.0
2017-11-15 11:50:00,54.48,54.5,54.44,54.49,27100.0,45.9816,45.9985,45.9479,45.9901,27100.0
2017-11-15 12:00:00,54.48,54.51,54.42,54.48,35698.0,45.9816,46.0069,45.931,45.9816,35698.0
2017-11-15 12:10:00,54.47,54.47,54.32,54.36,112455.0,45.9732,45.9732,45.8466,45.8803,112455.0
2017-11-15 12:20:00,54.35,54.41,54.31,54.37,109459.0,45.8719,45.9225,45.8381,45.8888,109459.0
2017-11-15 12:30:00,54.37,54.63,54.37,54.63,99769.0,45.8888,46.1082,45.8888,46.1082,99769.0
2017-11-15 12:40:00,54.62,54.64,54.45,54.53,44740.0,46.0998,46.1167,45.9563,46.0238,44740.0
2017-11-15 12:50:00,54.53,54.59,54.47,54.59,11173.0,46.0238,46.0745,45.9732,46.0745,11173.0
2017-11-15 13:00:00,54.58,54.58,54.44,54.48,28826.0,46.066,46.066,45.9479,45.9816,28826.0
2017-11-15 13:10:00,54.48,54.55,54.45,54.49,19309.0,45.9816,46.0407,45.9563,45.9901,19309.0
2017-11-15 13:20:00,54.48,54.5,54.38,54.39,21487.0,45.9816,45.9985,45.8972,45.9057,21487.0
2017-11-15 13:30:00,54.41,54.49,54.4,54.41,25931.0,45.9225,45.9901,45.9141,45.9225,25931.0
2017-11-15 13:40:00,54.41,54.44,54.39,54.41,15800.0,45.9225,45.9479,45.9057,45.9225,15800.0
2017-11-15 13:50:00,54.42,54.44,54.39,54.42,21547.0,45.931,45.9479,45.9057,45.931,21547.0
2017-11-15 14:00:00,54.41,54.44,54.38,54.39,42681.0,45.9225,45.9479,45.8972,45.9057,42681.0
2017-11-15 14:10:00,54.4,54.46,54.39,54.45,32748.0,45.9141,45.9647,45.9057,45.9563,32748.0
2017-11-15 14:20:00,54.45,54.46,54.41,54.44,24831.0,45.9563,45.9647,45.9225,45.9479,24831.0
2017-11-15 14:30:00,54.43,54.44,54.4,54.4,20977.0,45.9394,45.9479,45.9141,45.9141,20977.0
2017-11-15 14:40:00,54.4,54.51,54.39,54.48,43277.0,45.9141,46.0069,45.9057,45.9816,43277.0
2017-11-15 14:50:00,54.48,54.48,54.4,54.45,27165.0,45.9816,45.9816,45.9141,45.9563,27165.0
2017-11-15 15:00:00,54.45,54.59,54.44,54.59,27133.0,45.9563,46.0745,45.9479,46.0745,27133.0
2017-11-15 15:10:00,54.6,54.92,54.59,54.92,79776.0,46.0829,46.353,46.0745,46.353,79776.0
2017-11-15 15:20:00,54.94,55.04,54.89,55.02,118359.0,46.3699,46.4543,46.3277,46.4374,118359.0
2017-11-15 15:30:00,55.02,55.13,54.99,55.05,89302.0,46.4374,46.5302,46.4121,46.4627,89302.0
2017-11-15 15:40:00,55.08,55.17,55.02,55.07,148243.0,46.488,46.564,46.4374,46.4796,148243.0
2017-11-15 15:50:00,55.06,55.09,54.9,54.94,271449.0,46.4711,46.4965,46.3361,46.3699,271449.0
2017-11-16 09:30:00,55.3,55.35,54.85,54.96,43712.0,46.6737,46.7159,46.2939,46.3867,43712.0
2017-11-16 09:40:00,54.96,55.17,54.91,54.92,26802.0,46.3867,46.564,46.3445,46.353,26802.0
2017-11-16 09:50:00,54.92,55.14,54.91,54.91,21807.0,46.353,46.5387,46.3445,46.3445,21807.0
2017-11-16 10:00:00,54.92,55.05,54.89,54.96,16653.0,46.353,46.4627,46.3277,46.3867,16653.0
2017-11-16 10:10:00,54.98,55.04,54.8,55.01,27514.0,46.4036,46.4543,46.2517,46.4289,27514.0
2017-11-16 10:20:00,55.05,55.05,54.82,54.82,46903.0,46.4627,46.4627,46.2686,46.2686,46903.0
2017-11-16 10:30:00,54.82,54.86,54.65,54.72,105541.0,46.2686,46.3023,46.1251,46.1842,105541.0
2017-11-16 10:40:00,54.72,54.78,54.65,54.69,21937.0,46.1842,46.2348,46.1251,46.1589,21937.0
2017-11-16 10:50:00,54.67,54.73,54.5,54.52,19007.0,46.142,46.1926,45.9985,46.0154,19007.0
2017-11-16 11:00:00,54.53,54.84,54.52,54.78,19151.0,46.0238,46.2855,46.0154,46.2348,19151.0
2017-11-16 11:10:00,54.79,54.82,54.73,54.78,13442.0,46.2433,46.2686,46.1926,46.2348,13442.0
2017-11-16 11:20:00,54.76,54.77,54.66,54.67,10836.0,46.2179,46.2264,46.1335,46.142,10836.0
2017-11-16 11:30:00,54.67,54.67,54.54,54.56,18918.0,46.142,46.142,46.0323,46.0491,18918.0
2017-11-16 11:40:00,54.56,54.64,54.54,54.64,13156.0,46.0491,46.1167,46.0323,46.1167,13156.0
2017-11-16 11:50:00,54.65,54.73,54.61,54.7,9934.0,46.1251,46.1926,46.0913,46.1673,9934.0
2017-11-16 12:00:00,54.7,54.72,54.62,54.64,10189.0,46.1673,46.1842,46.0998,46.1167,10189.0
2017-11-16 12:10:00,54.63,54.64,54.58,54.64,9557.0,46.1082,46.1167,46.066,46.1167,9557.0
2017-11-16 12:20:00,54.63,54.74,54.63,54.74,11122.0,46.1082,46.2011,46.1082,46.2011,11122.0
2017-11-16 12:30:00,54.74,54.75,54.63,54.64,13215.0,46.2011,46.2095,46.1082,46.1167,13215.0
2017-11-16 12:40:00,54.64,54.67,54.6,54.65,9730.0,46.1167,46.142,46.0829,46.1251,9730.0
2017-11-16 12:50:00,54.65,54.75,54.59,54.6,19710.0,46.1251,46.2095,46.0745,46.0829,19710.0
2017-11-16 13:00:00,54.6,54.67,54.58,54.59,31558.0,46.0829,46.142,46.066,46.0745,31558.0
2017-11-16 13:10:00,54.6,54.6,54.4,54.55,52160.0,46.0829,46.0829,45.9141,46.0407,52160.0
2017-11-16 13:20:00,54.56,54.59,54.47,54.5,33057.0,46.0491,46.0745,45.9732,45.9985,33057.0
2017-11-16 13:30:00,54.51,54.7,54.5,54.63,25917.0,46.0069,46.1673,45.9985,46.1082,25917.0
2017-11-16 13:40:00,54.61,54.65,54.57,54.61,24379.0,46.0913,46.1251,46.0576,46.0913,24379.0
2017-11-16 13:50:00,54.6,54.71,54.6,54.63,19396.0,46.0829,46.1757,46.0829,46.1082,19396.0
2017-11-16 14:00:00,54.64,54.68,54.62,54.63,16883.0,46.1167,46.1504,46.0998,46.1082,16883.0
2017-11-16 14:10:00,54.66,54.85,54.66,54.78,93435.0,46.1335,46.2939,46.1335,46.2348,93435.0
2017-11-16 14:20:00,54.77,54.78,54.65,54.71,32287.0,46.2264,46.2348,46.1251,46.1757,32287.0
2017-11-16 14:30:00,54.71,54.75,54.69,54.73,22425.0,46.1757,46.2095,46.1589,46.1926,22425.0
2017-11-16 14:40:00,54.75,54.81,54.72,54.8,72129.0,46.2095,46.2601,46.1842,46.2517,72129.0
2017-11-16 14:50:00,54.79,54.79,54.75,54.78,22909.0,46.2433,46.2433,46.2095,46.2348,22909.0
2017-11-16 15:00:00,54.78,54.82,54.75,54.76,54753.0,46.2348,46.2686,46.2095,46.2179,54753.0
2017-11-16 15:10:00,54.77,54.79,54.62,54.65,49494.0,46.2264,46.2433,46.0998,46.1251,49494.0
2017-11-16 15:20:00,54.65,54.76,54.65,54.74,36181.0,46.1251,46.2179,46.1251,46.2011,36181.0
2017-11-16 15:30:00,54.74,54.78,54.7,54.77,31823.0,46.2011,46.2348,46.1673,46.2264,31823.0
2017-11-16 15:40:00,54.78,54.85,54.77,54.79,53388.0,46.2348,46.2939,46.2264,46.2433,53388.0
2017-11-16 15:50:00,54.79,54.81,54.73,54.79,142078.0,46.2433,46.2601,46.1926,46.2433,142078.0
2017-11-17 09:30:00,54.5,54.66,54.32,54.55,76087.0,45.9985,46.1335,45.8466,46.0407,76087.0
2017-11-17 09:40:00,54.55,54.7,54.47,54.68,48083.0,46.0407,46.1673,45.9732,46.1504,48083.0
2017-11-17 09:50:00,54.69,54.83,54.61,54.61,28743.0,46.1589,46.277,46.0913,46.0913,28743.0
2017-11-17 10:00:00,54.6,54.62,54.48,54.52,30562.0,46.0829,46.0998,45.9816,46.0154,30562.0
2017-11-17 10:10:00,54.53,54.53,54.35,54.42,30293.0,46.0238,46.0238,45.8719,45.931,30293.0
2017-11-17 10:20:00,54.42,54.56,54.36,54.56,42148.0,45.931,46.0491,45.8803,46.0491,42148.0
2017-11-17 10:30:00,54.55,54.55,54.46,54.47,16017.0,46.0407,46.0407,45.9647,45.9732,16017.0
2017-11-17 10:40:00,54.48,54.56,54.47,54.52,24416.0,45.9816,46.0491,45.9732,46.0154,24416.0
2017-11-17 10:50:00,54.52,54.66,54.5,54.64,15217.0,46.0154,46.1335,45.9985,46.1167,15217.0
2017-11-17 11:00:00,54.64,54.65,54.53,54.53,14147.0,46.1167,46.1251,46.0238,46.0238,14147.0
2017-11-17 11:10:00,54.52,54.65,54.49,54.64,16094.0,46.0154,46.1251,45.9901,46.1167,16094.0
2017-11-17 11:20:00,54.65,54.73,54.61,54.71,19853.0,46.1251,46.1926,46.0913,46.1757,19853.0
2017-11-17 11:30:00,54.72,54.77,54.69,54.76,17215.0,46.1842,46.2264,46.1589,46.2179,17215.0
2017-11-17 11:40:00,54.75,54.83,54.73,54.82,21572.0,46.2095,46.277,46.1926,46.2686,21572.0
2017-11-17 11:50:00,54.82,54.83,54.73,54.74,19279.0,46.2686,46.277,46.1926,46.2011,19279.0
2017-11-17 12:00:00,54.74,54.84,54.72,54.83,16325.0,46.2011,46.2855,46.1842,46.277,16325.0
2017-11-17 12:10:00,54.83,55.09,54.82,55.07,19246.0,46.277,46.4965,46.2686,46.4796,19246.0
2017-11-17 12:20:00,55.06,55.09,54.99,55.0,16673.0,46.4711,46.4965,46.4121,46.4205,16673.0
2017-11-17 12:30:00,55.02,55.02,54.94,54.95,5920.0,46.4374,46.4374,46.3699,46.3783,5920.0
2017-11-17 12:40:00,54.96,54.99,54.93,54.95,6984.0,46.3867,46.4121,46.3614,46.3783,6984.0
2017-11-17 12:50:00,54.95,55.0,54.93,54.95,37937.0,46.3783,46.4205,46.3614,46.3783,37937.0
2017-11-17 13:00:00,54.94,54.96,54.86,54.88,48076.0,46.3699,46.3867,46.3023,46.3192,48076.0
2017-11-17 13:10:00,54.89,54.89,54.83,54.86,9346.0,46.3277,46.3277,46.277,46.3023,9346.0
2017-11-17 13:20:00,54.85,54.85,54.78,54.8,8138.0,46.2939,46.2939,46.2348,46.2517,8138.0
2017-11-17 13:30:00,54.8,54.9,54.79,54.9,14396.0,46.2517,46.3361,46.2433,46.3361,14396.0
2017-11-17 13:40:00,54.91,54.91,54.83,54.85,9848.0,46.3445,46.3445,46.277,46.2939,9848.0
2017-11-17 13:50:00,54.85,54.88,54.83,54.86,9322.0,46.2939,46.3192,46.277,46.3023,9322.0
2017-11-17 14:00:00,54.87,54.87,54.81,54.85,15574.0,46.3108,46.3108,46.2601,46.2939,15574.0
2017-11-17 14:10:00,54.84,54.86,54.77,54.77,33418.0,46.2855,46.3023,46.2264,46.2264,33418.0
2017-11-17 14:20:00,54.78,54.84,54.75,54.84,15125.0,46.2348,46.2855,46.2095,46.2855,15125.0
2017-11-17 14:30:00,54.85,54.85,54.81,54.82,7201.0,46.2939,46.2939,46.2601,46.2686,7201.0
2017-11-17 14:40:00,54.82,54.86,54.8,54.82,17013.0,46.2686,46.3023,46.2517,46.2686,17013.0
2017-11-17 14:50:00,54.82,54.83,54.76,54.83,26669.0,46.2686,46.277,46.2179,46.277,26669.0
2017-11-17 15:00:00,54.83,54.89,54.79,54.87,14496.0,46.277,46.3277,46.2433,46.3108,14496.0
2017-11-17 15:10:00,54.87,54.89,54.82,54.85,10077.0,46.3108,46.3277,46.2686,46.2939,10077.0
2017-11-17 15:20:00,54.85,54.87,54.79,54.81,27923.0,46.2939,46.3108,46.2433,46.2601,27923.0
2017-11-17 15:30:00,54.8,54.83,54.76,54.81,43004.0,46.2517,46.277,46.2179,46.2601,43004.0
2017-11-17 15:40:00,54.82,54.83,54.73,54.8,48936.0,46.2686,46.277,46.1926,46.2517,48936.0
2017-11-17 15:50:00,54.81,54.84,54.79,54.81,93263.0,46.2601,46.2855,46.2433,46.2601,93263.0
2017-11-20 09:30:00,54.74,54.9,54.6,54.83,31691.0,46.2011,46.3361,46.0829,46.277,31691.0
2017-11-20 09:40:00,54.82,54.91,54.71,54.83,26325.0,46.2686,46.3445,46.1757,46.277,26325.0
2017-11-20 09:50:00,54.76,54.87,54.7,54.84,17296.0,46.2179,46.3108,46.1673,46.2855,17296.0
2017-11-20 10:00:00,54.85,55.12,54.84,55.04,41330.0,46.2939,46.5218,46.2855,46.4543,41330.0
2017-11-20 10:10:00,55.04,55.06,54.88,54.96,39439.0,46.4543,46.4711,46.3192,46.3867,39439.0
2017-11-20 10:20:00,54.99,55.19,54.96,55.14,42650.0,46.4121,46.5809,46.3867,46.5387,42650.0
2017-11-20 10:30:00,55.13,55.19,55.05,55.16,33406.0,46.5302,46.5809,46.4627,46.5555,33406.0
2017-11-20 10:40:00,55.17,55.19,55.06,55.19,18814.0,46.564,46.5809,46.4711,46.5809,18814.0
2017-11-20 10:50:00,55.2,55.3,55.2,55.25,28347.0,46.5893,46.6737,46.5893,46.6315,28347.0
2017-11-20 11:00:00,55.25,55.28,55.21,55.26,18296.0,46.6315,46.6568,46.5977,46.6399,18296.0
2017-11-20 11:10:00,55.27,55.28,55.17,55.21,20859.0,46.6484,46.6568,46.564,46.5977,20859.0
2017-11-20 11:20:00,55.2,55.24,55.11,55.13,27038.0,46.5893,46.6231,46.5133,46.5302,27038.0
2017-11-20 11:30:00,55.14,55.14,55.05,55.09,19109.0,46.5387,46.5387,46.4627,46.4965,19109.0
2017-11-20 11:40:00,55.11,55.19,55.11,55.18,15519.0,46.5133,46.5809,46.5133,46.5724,15519.0
2017-11-20 11:50:00,55.17,55.21,55.16,55.21,9667.0,46.564,46.5977,46.5555,46.5977,9667.0
2017-11-20 12:00:00,55.2,55.22,55.16,55.17,15143.0,46.5893,46.6062,46.5555,46.564,15143.0
2017-11-20 12:10:00,55.18,55.24,55.11,55.11,32442.0,46.5724,46.6231,46.5133,46.5133,32442.0
2017-11-20 12:20:00,55.12,55.14,55.08,55.08,17035.0,46.5218,46.5387,46.488,46.488,17035.0
2017-11-20 12:30:00,55.09,55.16,55.08,55.11,20923.0,46.4965,46.5555,46.488,46.5133,20923.0
2017-11-20 12:40:00,55.13,55.18,55.08,55.13,19806.0,46.5302,46.5724,46.488,46.5302,19806.0
2017-11-20 12:50:00,55.12,55.14,55.1,55.11,10932.0,46.5218,46.5387,46.5049,46.5133,10932.0
2017-11-20 13:00:00,55.13,55.14,55.09,55.1,13510.0,46.5302,46.5387,46.4965,46.5049,13510.0
2017-11-20 13:10:00,55.11,55.21,55.11,55.2,19022.0,46.5133,46.5977,46.5133,46.5893,19022.0
2017-11-20 13:20:00,55.21,55.25,55.19,55.22,22317.0,46.5977,46.6315,46.5809,46.6062,22317.0
2017-11-20 13:30:00,55.23,55.24,55.2,55.21,6876.0,46.6146,46.6231,46.5893,46.5977,6876.0
2017-11-20 13:40:00,55.22,55.25,55.21,55.23,11617.0,46.6062,46.6315,46.5977,46.6146,11617.0
2017-11-20 13:50:00,55.22,55.25,55.19,55.25,20076.0,46.6062,46.6315,46.5809,46.6315,20076.0
2017-11-20 14:00:00,55.25,55.26,55.2,55.23,28589.0,46.6315,46.6399,46.5893,46.6146,28589.0
2017-11-20 14:10:00,55.22,55.33,55.21,55.33,37314.0,46.6062,46.699,46.5977,46.699,37314.0
2017-11-20 14:20:00,55.33,55.37,55.32,55.36,26837.0,46.699,46.7328,46.6906,46.7243,26837.0
2017-11-20 14:30:00,55.37,55.39,55.35,55.38,19922.0,46.7328,46.7497,46.7159,46.7412,19922.0
2017-11-20 14:40:00,55.37,55.38,55.33,55.37,22811.0,46.7328,46.7412,46.699,46.7328,22811.0
2017-11-20 14:50:00,55.37,55.43,55.36,55.43,31591.0,46.7328,46.7834,46.7243,46.7834,31591.0
2017-11-20 15:00:00,55.43,55.46,55.41,55.41,30074.0,46.7834,46.8087,46.7665,46.7665,30074.0
2017-11-20 15:10:00,55.41,55.45,55.4,55.42,37294.0,46.7665,46.8003,46.7581,46.775,37294.0
2017-11-20 15:20:00,55.42,55.56,55.42,55.55,51788.0,46.775,46.8931,46.775,46.8847,51788.0
2017-11-20 15:30:00,55.55,55.63,55.53,55.62,70143.0,46.8847,46.9522,46.8678,46.9438,70143.0
2017-11-20 15:40:00,55.62,55.63,55.54,55.57,64886.0,46.9438,46.9522,46.8763,46.9016,64886.0
2017-11-20 15:50:00,55.56,55.59,55.54,55.56,146817.0,46.8931,46.9185,46.8763,46.8931,146817.0
2017-11-21 09:30:00,55.73,56.0,55.69,55.97,64588.0,47.0366,47.2645,47.0029,47.2392,64588.0
2017-11-21 09:40:00,55.96,56.03,55.8,55.82,39565.0,47.2307,47.2898,47.0957,47.1126,39565.0
2017-11-21 09:50:00,55.76,55.98,55.72,55.9,29986.0,47.0619,47.2476,47.0282,47.1801,29986.0
2017-11-21 10:00:00,55.9,55.96,55.85,55.86,28097.0,47.1801,47.2307,47.1379,47.1463,28097.0
2017-11-21 10:10:00,55.85,55.9,55.81,55.84,18258.0,47.1379,47.1801,47.1041,47.1295,18258.0
2017-11-21 10:20:00,55.82,55.87,55.68,55.87,34755.0,47.1126,47.1548,46.9944,47.1548,34755.0
2017-11-21 10:30:00,55.87,55.96,55.85,55.96,24390.0,47.1548,47.2307,47.1379,47.2307,24390.0
2017-11-21 10:40:00,55.96,56.15,55.96,56.13,42580.0,47.2307,47.3911,47.2307,47.3742,42580.0
2017-11-21 10:50:00,56.12,56.23,56.12,56.15,36908.0,47.3658,47.4586,47.3658,47.3911,36908.0
2017-11-21 11:00:00,56.16,56.19,56.1,56.16,18781.0,47.3996,47.4249,47.3489,47.3996,18781.0
2017-11-21 11:10:00,56.16,56.16,56.1,56.13,53198.0,47.3996,47.3996,47.3489,47.3742,53198.0
2017-11-21 11:20:00,56.14,56.19,56.1,56.13,14618.0,47.3827,47.4249,47.3489,47.3742,14618.0
2017-11-21 11:30:00,56.11,56.19,56.11,56.19,17883.0,47.3573,47.4249,47.3573,47.4249,17883.0
2017-11-21 11:40:00,56.16,56.19,56.13,56.19,22503.0,47.3996,47.4249,47.3742,47.4249,22503.0
2017-11-21 11:50:00,56.19,56.2,56.14,56.16,15779.0,47.4249,47.4333,47.3827,47.3996,15779.0
2017-11-21 12:00:00,56.17,56.18,56.14,56.14,15887.0,47.408,47.4164,47.3827,47.3827,15887.0
2017-11-21 12:10:00,56.13,56.16,56.01,56.05,45949.0,47.3742,47.3996,47.2729,47.3067,45949.0
2017-11-21 12:20:00,56.05,56.09,56.0,56.04,14583.0,47.3067,47.3405,47.2645,47.2983,14583.0
2017-11-21 12:30:00,56.05,56.07,56.01,56.05,17641.0,47.3067,47.3236,47.2729,47.3067,17641.0
2017-11-21 12:40:00,56.04,56.07,56.01,56.03,11778.0,47.2983,47.3236,47.2729,47.2898,11778.0
2017-11-21 12:50:00,56.03,56.09,56.02,56.09,23918.0,47.2898,47.3405,47.2814,47.3405,23918.0
2017-11-21 13:00:00,56.07,56.09,56.0,56.08,22230.0,47.3236,47.3405,47.2645,47.332,22230.0
2017-11-21 13:10:00,56.09,56.09,55.98,56.01,31095.0,47.3405,47.3405,47.2476,47.2729,31095.0
2017-11-21 13:20:00,56.0,56.03,55.98,56.02,14785.0,47.2645,47.2898,47.2476,47.2814,14785.0
2017-11-21 13:30:00,56.02,56.06,55.99,56.02,12041.0,47.2814,47.3151,47.2561,47.2814,12041.0
2017-11-21 13:40:00,56.01,56.06,55.99,56.02,7834.0,47.2729,47.3151,47.2561,47.2814,7834.0
2017-11-21 13:50:00,56.03,56.05,55.99,56.01,13314.0,47.2898,47.3067,47.2561,47.2729,13314.0
2017-11-21 14:00:00,56.0,56.04,55.98,56.02,30131.0,47.2645,47.2983,47.2476,47.2814,30131.0
2017-11-21 14:10:00,56.02,56.03,55.97,56.02,17322.0,47.2814,47.2898,47.2392,47.2814,17322.0
2017-11-21 14:20:00,56.01,56.05,56.0,56.0,15188.0,47.2729,47.3067,47.2645,47.2645,15188.0
2017-11-21 14:30:00,56.0,56.01,55.97,55.98,21806.0,47.2645,47.2729,47.2392,47.2476,21806.0
2017-11-21 14:40:00,55.99,56.02,55.98,56.01,10937.0,47.2561,47.2814,47.2476,47.2729,10937.0
2017-11-21 14:50:00,56.01,56.08,56.01,56.08,13248.0,47.2729,47.332,47.2729,47.332,13248.0
2017-11-21 15:00:00,56.05,56.07,55.99,56.01,19481.0,47.3067,47.3236,47.2561,47.2729,19481.0
2017-11-21 15:10:00,56.01,56.01,55.95,55.95,17503.0,47.2729,47.2729,47.2223,47.2223,17503.0
2017-11-21 15:20:00,55.95,55.97,55.95,55.96,21022.0,47.2223,47.2392,47.2223,47.2307,21022.0
2017-11-21 15:30:00,55.96,56.01,55.95,55.97,44533.0,47.2307,47.2729,47.2223,47.2392,44533.0
2017-11-21 15:40:00,55.96,55.99,55.94,55.98,40553.0,47.2307,47.2561,47.2139,47.2476,40553.0
2017-11-21 15:50:00,55.98,55.99,55.94,55.99,126417.0,47.2476,47.2561,47.2139,47.2561,126417.0
2017-11-22 09:30:00,56.19,56.23,55.99,56.19,39775.0,47.4249,47.4586,47.2561,47.4249,39775.0
2017-11-22 09:40:00,56.23,56.29,56.13,56.25,21261.0,47.4586,47.5093,47.3742,47.4755,21261.0
2017-11-22 09:50:00,56.25,56.25,56.1,56.16,11702.0,47.4755,47.4755,47.3489,47.3996,11702.0
2017-11-22 10:00:00,56.11,56.42,56.11,56.41,21685.0,47.3573,47.619,47.3573,47.6106,21685.0
2017-11-22 10:10:00,56.42,56.42,56.15,56.22,9524.0,47.619,47.619,47.3911,47.4502,9524.0
2017-11-22 10:20:00,56.23,56.35,56.14,56.27,27417.0,47.4586,47.5599,47.3827,47.4924,27417.0
2017-11-22 10:30:00,56.28,56.54,56.22,56.48,63621.0,47.5008,47.7203,47.4502,47.6696,63621.0
2017-11-22 10:40:00,56.49,56.57,56.43,56.44,25742.0,47.6781,47.7456,47.6274,47.6359,25742.0
2017-11-22 10:50:00,56.44,56.48,56.4,56.46,18279.0,47.6359,47.6696,47.6021,47.6528,18279.0
2017-11-22 11:00:00,56.47,56.61,56.44,56.44,27393.0,47.6612,47.7794,47.6359,47.6359,27393.0
2017-11-22 11:10:00,56.45,56.46,56.36,56.42,24869.0,47.6443,47.6528,47.5684,47.619,24869.0
2017-11-22 11:20:00,56.4,56.53,56.38,56.48,26290.0,47.6021,47.7118,47.5852,47.6696,26290.0
2017-11-22 11:30:00,56.48,56.49,56.4,56.44,12649.0,47.6696,47.6781,47.6021,47.6359,12649.0
2017-11-22 11:40:00,56.44,56.51,56.44,56.5,8314.0,47.6359,47.695,47.6359,47.6865,8314.0
2017-11-22 11:50:00,56.48,56.51,56.45,56.47,13991.0,47.6696,47.695,47.6443,47.6612,13991.0
2017-11-22 12:00:00,56.46,56.46,56.36,56.45,13481.0,47.6528,47.6528,47.5684,47.6443,13481.0
2017-11-22 12:10:00,56.42,56.44,56.31,56.39,27053.0,47.619,47.6359,47.5262,47.5937,27053.0
2017-11-22 12:20:00,56.38,56.39,56.32,56.32,13075.0,47.5852,47.5937,47.5346,47.5346,13075.0
2017-11-22 12:30:00,56.32,56.41,56.32,56.37,16960.0,47.5346,47.6106,47.5346,47.5768,16960.0
2017-11-22 12:40:00,56.37,56.44,56.36,56.36,11011.0,47.5768,47.6359,47.5684,47.5684,11011.0
2017-11-22 12:50:00,56.36,56.46,56.36,56.42,16163.0,47.5684,47.6528,47.5684,47.619,16163.0
2017-11-22 13:00:00,56.42,56.43,56.3,56.33,16371.0,47.619,47.6274,47.5177,47.543,16371.0
2017-11-22 13:10:00,56.33,56.33,56.28,56.3,9781.0,47.543,47.543,47.5008,47.5177,9781.0
2017-11-22 13:20:00,56.28,56.36,56.25,56.36,13673.0,47.5008,47.5684,47.4755,47.5684,13673.0
2017-11-22 13:30:00,56.36,56.37,56.29,56.32,12347.0,47.5684,47.5768,47.5093,47.5346,12347.0
2017-11-22 13:40:00,56.32,56.32,56.24,56.27,16127.0,47.5346,47.5346,47.4671,47.4924,16127.0
2017-11-22 13:50:00,56.27,56.32,56.23,56.31,12429.0,47.4924,47.5346,47.4586,47.5262,12429.0
2017-11-22 14:00:00,56.32,56.33,56.25,56.32,15444.0,47.5346,47.543,47.4755,47.5346,15444.0
2017-11-22 14:10:00,56.33,56.38,56.28,56.28,16198.0,47.543,47.5852,47.5008,47.5008,16198.0
2017-11-22 14:20:00,56.28,56.32,56.25,56.26,12063.0,47.5008,47.5346,47.4755,47.484,12063.0
2017-11-22 14:30:00,56.23,56.27,56.21,56.24,16775.0,47.4586,47.4924,47.4418,47.4671,16775.0
2017-11-22 14:40:00,56.23,56.25,56.19,56.22,9321.0,47.4586,47.4755,47.4249,47.4502,9321.0
2017-11-22 14:50:00,56.21,56.23,56.18,56.2,12609.0,47.4418,47.4586,47.4164,47.4333,12609.0
2017-11-22 15:00:00,56.19,56.2,56.15,56.15,13204.0,47.4249,47.4333,47.3911,47.3911,13204.0
2017-11-22 15:10:00,56.15,56.19,56.1,56.19,17056.0,47.3911,47.4249,47.3489,47.4249,17056.0
2017-11-22 15:20:00,56.19,56.2,56.12,56.16,11051.0,47.4249,47.4333,47.3658,47.3996,11051.0
2017-11-22 15:30:00,56.16,56.19,56.12,56.17,25333.0,47.3996,47.4249,47.3658,47.408,25333.0
2017-11-22 15:40:00,56.17,56.2,56.15,56.19,25319.0,47.408,47.4333,47.3911,47.4249,25319.0
2017-11-22 15:50:00,56.2,56.22,56.15,56.15,70530.0,47.4333,47.4502,47.3911,47.3911,70530.0
2017-11-24 09:30:00,56.44,56.6,56.38,56.4,22183.0,47.6359,47.7709,47.5852,47.6021,22183.0
2017-11-24 09:40:00,56.41,56.47,56.32,56.42,13008.0,47.6106,47.6612,47.5346,47.619,13008.0
2017-11-24 09:50:00,56.45,56.47,56.36,56.46,9678.0,47.6443,47.6612,47.5684,47.6528,9678.0
2017-11-24 10:00:00,56.46,56.46,56.28,56.38,8719.0,47.6528,47.6528,47.5008,47.5852,8719.0
2017-11-24 10:10:00,56.37,56.46,56.3,56.37,9781.0,47.5768,47.6528,47.5177,47.5768,9781.0
2017-11-24 10:20:00,56.37,56.41,56.31,56.32,6892.0,47.5768,47.6106,47.5262,47.5346,6892.0
2017-11-24 10:30:00,56.29,56.33,56.18,56.18,11383.0,47.5093,47.543,47.4164,47.4164,11383.0
2017-11-24 10:40:00,56.23,56.23,56.12,56.19,13064.0,47.4586,47.4586,47.3658,47.4249,13064.0
2017-11-24 10:50:00,56.19,56.22,56.13,56.18,4765.0,47.4249,47.4502,47.3742,47.4164,4765.0
2017-11-24 11:00:00,56.16,56.16,56.06,56.14,8920.0,47.3996,47.3996,47.3151,47.3827,8920.0
2017-11-24 11:10:00,56.16,56.17,56.03,56.08,16272.0,47.3996,47.408,47.2898,47.332,16272.0
2017-11-24 11:20:00,56.07,56.09,56.04,56.06,7424.0,47.3236,47.3405,47.2983,47.3151,7424.0
2017-11-24 11:30:00,56.06,56.07,56.01,56.01,14085.0,47.3151,47.3236,47.2729,47.2729,14085.0
2017-11-24 11:40:00,56.01,56.02,55.89,55.89,10446.0,47.2729,47.2814,47.1717,47.1717,10446.0
2017-11-24 11:50:00,55.89,55.97,55.89,55.93,9191.0,47.1717,47.2392,47.1717,47.2054,9191.0
2017-11-24 12:00:00,55.96,55.97,55.91,55.92,11377.0,47.2307,47.2392,47.1885,47.197,11377.0
2017-11-24 12:10:00,55.92,55.94,55.88,55.91,25102.0,47.197,47.2139,47.1632,47.1885,25102.0
2017-11-24 12:20:00,55.9,55.93,55.84,55.93,25970.0,47.1801,47.2054,47.1295,47.2054,25970.0
2017-11-24 12:30:00,55.92,55.95,55.9,55.91,10625.0,47.197,47.2223,47.1801,47.1885,10625.0
2017-11-24 12:40:00,55.91,55.95,55.89,55.93,39010.0,47.1885,47.2223,47.1717,47.2054,39010.0
2017-11-24 12:50:00,55.93,55.97,55.9,55.94,36754.0,47.2054,47.2392,47.1801,47.2139,36754.0
2017-11-27 09:30:00,55.94,56.0,55.42,55.56,51353.0,47.2139,47.2645,46.775,46.8931,51353.0
2017-11-27 09:40:00,55.56,55.74,55.45,55.52,25083.0,46.8931,47.0451,46.8003,46.8594,25083.0
2017-11-27 09:50:00,55.52,55.58,55.34,55.34,48930.0,46.8594,46.91,46.7075,46.7075,48930.0
2017-11-27 10:00:00,55.34,55.5,55.18,55.39,37341.0,46.7075,46.8425,46.5724,46.7497,37341.0
2017-11-27 10:10:00,55.39,55.42,55.31,55.36,28537.0,46.7497,46.775,46.6821,46.7243,28537.0
2017-11-27 10:20:00,55.33,55.45,55.29,55.45,24596.0,46.699,46.8003,46.6653,46.8003,24596.0
2017-11-27 10:30:00,55.45,55.52,55.41,55.45,20280.0,46.8003,46.8594,46.7665,46.8003,20280.0
2017-11-27 10:40:00,55.44,55.45,55.28,55.28,37185.0,46.7919,46.8003,46.6568,46.6568,37185.0
2017-11-27 10:50:00,55.3,55.34,55.27,55.28,24547.0,46.6737,46.7075,46.6484,46.6568,24547.0
2017-11-27 11:00:00,55.29,55.43,55.29,55.42,26552.0,46.6653,46.7834,46.6653,46.775,26552.0
2017-11-27 11:10:00,55.43,55.44,55.27,55.29,37810.0,46.7834,46.7919,46.6484,46.6653,37810.0
2017-11-27 11:20:00,55.26,55.32,55.23,55.26,25159.0,46.6399,46.6906,46.6146,46.6399,25159.0
2017-11-27 11:30:00,55.29,55.3,55.24,55.26,18927.0,46.6653,46.6737,46.6231,46.6399,18927.0
2017-11-27 11:40:00,55.27,55.27,55.17,55.23,26467.0,46.6484,46.6484,46.564,46.6146,26467.0
2017-11-27 11:50:00,55.24,55.33,55.22,55.29,28625.0,46.6231,46.699,46.6062,46.6653,28625.0
2017-11-27 12:00:00,55.3,55.38,55.27,55.36,25546.0,46.6737,46.7412,46.6484,46.7243,25546.0
2017-11-27 12:10:00,55.36,55.4,55.34,55.37,23807.0,46.7243,46.7581,46.7075,46.7328,23807.0
2017-11-27 12:20:00,55.35,55.42,55.32,55.42,27588.0,46.7159,46.775,46.6906,46.775,27588.0
2017-11-27 12:30:00,55.42,55.42,55.37,55.39,11652.0,46.775,46.775,46.7328,46.7497,11652.0
2017-11-27 12:40:00,55.41,55.41,55.36,55.41,17606.0,46.7665,46.7665,46.7243,46.7665,17606.0
2017-11-27 12:50:00,55.4,55.5,55.4,55.5,16323.0,46.7581,46.8425,46.7581,46.8425,16323.0
2017-11-27 13:00:00,55.48,55.6,55.48,55.56,23668.0,46.8256,46.9269,46.8256,46.8931,23668.0
2017-11-27 13:10:00,55.57,55.6,55.54,55.59,12072.0,46.9016,46.9269,46.8763,46.9185,12072.0
2017-11-27 13:20:00,55.6,55.65,55.59,55.63,22300.0,46.9269,46.9691,46.9185,46.9522,22300.0
2017-11-27 13:30:00,55.64,55.67,55.61,55.61,21469.0,46.9607,46.986,46.9353,46.9353,21469.0
2017-11-27 13:40:00,55.61,55.74,55.61,55.73,13305.0,46.9353,47.0451,46.9353,47.0366,13305.0
2017-11-27 13:50:00,55.73,55.82,55.72,55.8,16967.0,47.0366,47.1126,47.0282,47.0957,16967.0
2017-11-27 14:00:00,55.8,55.9,55.78,55.89,17655.0,47.0957,47.1801,47.0788,47.1717,17655.0
2017-11-27 14:10:00,55.88,55.89,55.82,55.87,14540.0,47.1632,47.1717,47.1126,47.1548,14540.0
2017-11-27 14:20:00,55.88,55.88,55.8,55.83,26691.0,47.1632,47.1632,47.0957,47.121,26691.0
2017-11-27 14:30:00,55.84,55.88,55.83,55.87,26481.0,47.1295,47.1632,47.121,47.1548,26481.0
2017-11-27 14:40:00,55.87,55.89,55.82,55.82,35851.0,47.1548,47.1717,47.1126,47.1126,35851.0
2017-11-27 14:50:00,55.82,55.9,55.81,55.88,20271.0,47.1126,47.1801,47.1041,47.1632,20271.0
2017-11-27 15:00:00,55.86,55.88,55.82,55.86,23516.0,47.1463,47.1632,47.1126,47.1463,23516.0
2017-11-27 15:10:00,55.86,55.86,55.79,55.81,18773.0,47.1463,47.1463,47.0873,47.1041,18773.0
2017-11-27 15:20:00,55.81,55.88,55.81,55.87,27519.0,47.1041,47.1632,47.1041,47.1548,27519.0
2017-11-27 15:30:00,55.88,55.94,55.87,55.94,38375.0,47.1632,47.2139,47.1548,47.2139,38375.0
2017-11-27 15:40:00,55.94,55.94,55.89,55.89,59035.0,47.2139,47.2139,47.1717,47.1717,59035.0
2017-11-27 15:50:00,55.89,55.93,55.85,55.86,140588.0,47.1717,47.2054,47.1379,47.1463,140588.0
2017-11-28 09:30:00,55.89,55.93,55.51,55.7,84520.0,47.1717,47.2054,46.8509,47.0113,84520.0
2017-11-28 09:40:00,55.66,55.84,55.66,55.73,11535.0,46.9775,47.1295,46.9775,47.0366,11535.0
2017-11-28 09:50:00,55.72,56.06,55.67,56.03,62361.0,47.0282,47.3151,46.986,47.2898,62361.0
2017-11-28 10:00:00,56.03,56.29,56.01,56.28,56515.0,47.2898,47.5093,47.2729,47.5008,56515.0
2017-11-28 10:10:00,56.31,56.43,56.16,56.23,47401.0,47.5262,47.6274,47.3996,47.4586,47401.0
2017-11-28 10:20:00,56.23,56.31,56.14,56.17,24502.0,47.4586,47.5262,47.3827,47.408,24502.0
2017-11-28 10:30:00,56.15,56.19,56.07,56.19,21441.0,47.3911,47.4249,47.3236,47.4249,21441.0
2017-11-28 10:40:00,56.19,56.2,56.07,56.12,24662.0,47.4249,47.4333,47.3236,47.3658,24662.0
2017-11-28 10:50:00,56.12,56.12,56.03,56.05,17181.0,47.3658,47.3658,47.2898,47.3067,17181.0
2017-11-28 11:00:00,56.05,56.05,55.95,55.95,17160.0,47.3067,47.3067,47.2223,47.2223,17160.0
2017-11-28 11:10:00,55.96,55.98,55.86,55.87,21541.0,47.2307,47.2476,47.1463,47.1548,21541.0
2017-11-28 11:20:00,55.86,55.87,55.74,55.76,21695.0,47.1463,47.1548,47.0451,47.0619,21695.0
2017-11-28 11:30:00,55.77,55.77,55.74,55.77,16684.0,47.0704,47.0704,47.0451,47.0704,16684.0
2017-11-28 11:40:00,55.77,55.77,55.72,55.74,18681.0,47.0704,47.0704,47.0282,47.0451,18681.0
2017-11-28 11:50:00,55.74,55.74,55.65,55.72,15934.0,47.0451,47.0451,46.9691,47.0282,15934.0
2017-11-28 12:00:00,55.72,55.88,55.72,55.87,11255.0,47.0282,47.1632,47.0282,47.1548,11255.0
2017-11-28 12:10:00,55.87,55.99,55.86,55.97,31418.0,47.1548,47.2561,47.1463,47.2392,31418.0
2017-11-28 12:20:00,55.97,56.01,55.93,55.97,10489.0,47.2392,47.2729,47.2054,47.2392,10489.0
2017-11-28 12:30:00,55.95,56.0,55.94,55.99,10031.0,47.2223,47.2645,47.2139,47.2561,10031.0
2017-11-28 12:40:00,55.99,56.0,55.97,55.99,7519.0,47.2561,47.2645,47.2392,47.2561,7519.0
2017-11-28 12:50:00,55.99,56.04,55.99,56.03,18936.0,47.2561,47.2983,47.2561,47.2898,18936.0
2017-11-28 13:00:00,56.04,56.13,56.03,56.13,10794.0,47.2983,47.3742,47.2898,47.3742,10794.0
2017-11-28 13:10:00,56.13,56.14,56.07,56.08,11626.0,47.3742,47.3827,47.3236,47.332,11626.0
2017-11-28 13:20:00,56.06,56.07,56.01,56.07,10045.0,47.3151,47.3236,47.2729,47.3236,10045.0
2017-11-28 13:30:00,56.07,56.1,56.04,56.05,10979.0,47.3236,47.3489,47.2983,47.3067,10979.0
2017-11-28 13:40:00,56.04,56.09,55.99,55.99,107237.0,47.2983,47.3405,47.2561,47.2561,107237.0
2017-11-28 13:50:00,56.01,56.03,55.85,55.9,14614.0,47.2729,47.2898,47.1379,47.1801,14614.0
2017-11-28 14:00:00,55.89,55.94,55.83,55.89,17944.0,47.1717,47.2139,47.121,47.1717,17944.0
2017-11-28 14:10:00,55.9,55.94,55.87,55.91,15473.0,47.1801,47.2139,47.1548,47.1885,15473.0
2017-11-28 14:20:00,55.91,55.93,55.87,55.87,25898.0,47.1885,47.2054,47.1548,47.1548,25898.0
2017-11-28 14:30:00,55.88,55.97,55.85,55.94,42620.0,47.1632,47.2392,47.1379,47.2139,42620.0
2017-11-28 14:40:00,55.93,56.03,55.92,55.99,28330.0,47.2054,47.2898,47.197,47.2561,28330.0
2017-11-28 14:50:00,55.99,56.07,55.96,56.05,51828.0,47.2561,47.3236,47.2307,47.3067,51828.0
2017-11-28 15:00:00,56.05,56.29,56.04,56.23,43076.0,47.3067,47.5093,47.2983,47.4586,43076.0
2017-11-28 15:10:00,56.24,56.32,56.24,56.29,39218.0,47.4671,47.5346,47.4671,47.5093,39218.0
2017-11-28 15:20:00,56.3,56.37,56.27,56.3,65579.0,47.5177,47.5768,47.4924,47.5177,65579.0
2017-11-28 15:30:00,56.29,56.3,56.24,56.25,64758.0,47.5093,47.5177,47.4671,47.4755,64758.0
2017-11-28 15:40:00,56.24,56.32,56.2,56.24,98050.0,47.4671,47.5346,47.4333,47.4671,98050.0
2017-11-28 15:50:00,56.23,56.3,56.21,56.29,190744.0,47.4586,47.5177,47.4418,47.5093,190744.0
2017-11-29 09:30:00,56.29,56.66,56.26,56.66,36444.0,47.5093,47.8216,47.484,47.8216,36444.0
2017-11-29 09:40:00,56.62,56.9,56.61,56.81,42223.0,47.7878,48.0241,47.7794,47.9482,42223.0
2017-11-29 09:50:00,56.77,57.15,56.71,57.04,111430.0,47.9144,48.2351,47.8638,48.1423,111430.0
2017-11-29 10:00:00,57.08,57.18,57.0,57.15,57346.0,48.176,48.2604,48.1085,48.2351,57346.0
2017-11-29 10:10:00,57.14,57.22,57.07,57.16,60122.0,48.2267,48.2942,48.1676,48.2436,60122.0
2017-11-29 10:20:00,57.15,57.22,57.03,57.15,53230.0,48.2351,48.2942,48.1338,48.2351,53230.0
2017-11-29 10:30:00,57.18,57.19,56.97,57.01,40442.0,48.2604,48.2689,48.0832,48.117,40442.0
2017-11-29 10:40:00,56.99,57.18,56.95,57.15,14421.0,48.1001,48.2604,48.0663,48.2351,14421.0
2017-11-29 10:50:00,57.19,57.37,57.14,57.36,32688.0,48.2689,48.4208,48.2267,48.4124,32688.0
2017-11-29 11:00:00,57.35,57.41,57.31,57.37,36642.0,48.4039,48.4546,48.3702,48.4208,36642.0
2017-11-29 11:10:00,57.38,57.66,57.34,57.64,36222.0,48.4292,48.6656,48.3955,48.6487,36222.0
2017-11-29 11:20:00,57.63,57.67,57.51,57.6,45403.0,48.6402,48.674,48.539,48.6149,45403.0
2017-11-29 11:30:00,57.62,57.71,57.58,57.68,46226.0,48.6318,48.7078,48.598,48.6824,46226.0
2017-11-29 11:40:00,57.67,57.68,57.42,57.43,38569.0,48.674,48.6824,48.463,48.4714,38569.0
2017-11-29 11:50:00,57.43,57.57,57.43,57.47,36567.0,48.4714,48.5896,48.4714,48.5052,36567.0
2017-11-29 12:00:00,57.47,57.49,57.36,57.39,36459.0,48.5052,48.5221,48.4124,48.4377,36459.0
2017-11-29 12:10:00,57.38,57.44,57.33,57.34,24059.0,48.4292,48.4799,48.387,48.3955,24059.0
2017-11-29 12:20:00,57.34,57.37,57.24,57.25,16086.0,48.3955,48.4208,48.3111,48.3195,16086.0
2017-11-29 12:30:00,57.25,57.31,57.2,57.3,18491.0,48.3195,48.3702,48.2773,48.3617,18491.0
2017-11-29 12:40:00,57.3,57.4,57.27,57.27,24153.0,48.3617,48.4461,48.3364,48.3364,24153.0
2017-11-29 12:50:00,57.27,57.27,57.18,57.21,12866.0,48.3364,48.3364,48.2604,48.2858,12866.0
2017-11-29 13:00:00,57.22,57.29,57.19,57.21,23754.0,48.2942,48.3533,48.2689,48.2858,23754.0
2017-11-29 13:10:00,57.22,57.31,57.19,57.26,11830.0,48.2942,48.3702,48.2689,48.328,11830.0
2017-11-29 13:20:00,57.28,57.34,57.27,57.29,19003.0,48.3448,48.3955,48.3364,48.3533,19003.0
2017-11-29 13:30:00,57.28,57.29,57.18,57.22,13436.0,48.3448,48.3533,48.2604,48.2942,13436.0
2017-11-29 13:40:00,57.23,57.23,57.17,57.22,20763.0,48.3026,48.3026,48.252,48.2942,20763.0
2017-11-29 13:50:00,57.22,57.34,57.18,57.32,25946.0,48.2942,48.3955,48.2604,48.3786,25946.0
2017-11-29 14:00:00,57.34,57.53,57.33,57.44,53198.0,48.3955,48.5558,48.387,48.4799,53198.0
2017-11-29 14:10:00,57.45,57.5,57.4,57.48,95039.0,48.4883,48.5305,48.4461,48.5136,95039.0
2017-11-29 14:20:00,57.49,57.49,57.44,57.47,36776.0,48.5221,48.5221,48.4799,48.5052,36776.0
2017-11-29 14:30:00,57.47,57.5,57.39,57.39,37466.0,48.5052,48.5305,48.4377,48.4377,37466.0
2017-11-29 14:40:00,57.4,57.42,57.29,57.35,68596.0,48.4461,48.463,48.3533,48.4039,68596.0
2017-11-29 14:50:00,57.34,57.37,57.26,57.26,52102.0,48.3955,48.4208,48.328,48.328,52102.0
2017-11-29 15:00:00,57.25,57.28,57.21,57.23,70186.0,48.3195,48.3448,48.2858,48.3026,70186.0
2017-11-29 15:10:00,57.23,57.3,57.22,57.23,66775.0,48.3026,48.3617,48.2942,48.3026,66775.0
2017-11-29 15:20:00,57.22,57.24,57.19,57.21,73861.0,48.2942,48.3111,48.2689,48.2858,73861.0
2017-11-29 15:30:00,57.22,57.34,57.21,57.33,108481.0,48.2942,48.3955,48.2858,48.387,108481.0
2017-11-29 15:40:00,57.31,57.34,57.26,57.31,81402.0,48.3702,48.3955,48.328,48.3702,81402.0
2017-11-29 15:50:00,57.31,57.39,57.31,57.35,197149.0,48.3702,48.4377,48.3702,48.4039,197149.0
2017-11-30 09:30:00,57.36,57.45,57.2,57.42,70374.0,48.4124,48.4883,48.2773,48.463,70374.0
2017-11-30 09:40:00,57.44,57.7,57.44,57.59,39606.0,48.4799,48.6993,48.4799,48.6065,39606.0
2017-11-30 09:50:00,57.59,57.74,57.57,57.69,20123.0,48.6065,48.7331,48.5896,48.6909,20123.0
2017-11-30 10:00:00,57.68,57.69,57.47,57.62,42921.0,48.6824,48.6909,48.5052,48.6318,42921.0
2017-11-30 10:10:00,57.63,57.92,57.62,57.82,70107.0,48.6402,48.885,48.6318,48.8006,70107.0
2017-11-30 10:20:00,57.83,57.92,57.7,57.7,37337.0,48.809,48.885,48.6993,48.6993,37337.0
2017-11-30 10:30:00,57.7,57.7,57.44,57.47,20174.0,48.6993,48.6993,48.4799,48.5052,20174.0
2017-11-30 10:40:00,57.46,57.51,57.4,57.42,14285.0,48.4968,48.539,48.4461,48.463,14285.0
2017-11-30 10:50:00,57.42,57.5,57.21,57.42,38937.0,48.463,48.5305,48.2858,48.463,38937.0
2017-11-30 11:00:00,57.44,57.8,57.42,57.76,44788.0,48.4799,48.7837,48.463,48.75,44788.0
2017-11-30 11:10:00,57.76,57.99,57.72,57.99,47597.0,48.75,48.9441,48.7162,48.9441,47597.0
2017-11-30 11:20:00,57.99,57.99,57.8,57.86,23116.0,48.9441,48.9441,48.7837,48.8344,23116.0
2017-11-30 11:30:00,57.86,57.95,57.85,57.92,25455.0,48.8344,48.9103,48.8259,48.885,25455.0
2017-11-30 11:40:00,57.92,57.92,57.85,57.9,32739.0,48.885,48.885,48.8259,48.8681,32739.0
2017-11-30 11:50:00,57.9,57.94,57.82,57.83,19105.0,48.8681,48.9019,48.8006,48.809,19105.0
2017-11-30 12:00:00,57.85,57.92,57.84,57.92,20600.0,48.8259,48.885,48.8175,48.885,20600.0
2017-11-30 12:10:00,57.92,58.11,57.92,58.07,45309.0,48.885,49.0454,48.885,49.0116,45309.0
2017-11-30 12:20:00,58.07,58.19,58.07,58.15,24210.0,49.0116,49.1129,49.0116,49.0791,24210.0
2017-11-30 12:30:00,58.13,58.3,58.12,58.3,78095.0,49.0622,49.2057,49.0538,49.2057,78095.0
2017-11-30 12:40:00,58.31,58.4,58.26,58.4,55571.0,49.2142,49.2901,49.172,49.2901,55571.0
2017-11-30 12:50:00,58.38,58.43,58.29,58.33,69419.0,49.2733,49.3155,49.1973,49.231,69419.0
2017-11-30 13:00:00,58.33,58.42,58.29,58.34,37902.0,49.231,49.307,49.1973,49.2395,37902.0
2017-11-30 13:10:00,58.33,58.37,58.26,58.28,49422.0,49.231,49.2648,49.172,49.1888,49422.0
2017-11-30 13:20:00,58.27,58.39,58.25,58.37,37459.0,49.1804,49.2817,49.1635,49.2648,37459.0
2017-11-30 13:30:00,58.37,58.4,58.22,58.23,27961.0,49.2648,49.2901,49.1382,49.1466,27961.0
2017-11-30 13:40:00,58.23,58.25,58.17,58.19,99291.0,49.1466,49.1635,49.096,49.1129,99291.0
2017-11-30 13:50:00,58.18,58.18,58.09,58.15,19257.0,49.1044,49.1044,49.0285,49.0791,19257.0
2017-11-30 14:00:00,58.15,58.2,58.07,58.09,16548.0,49.0791,49.1213,49.0116,49.0285,16548.0
2017-11-30 14:10:00,58.1,58.16,58.07,58.09,21087.0,49.0369,49.0876,49.0116,49.0285,21087.0
2017-11-30 14:20:00,58.1,58.18,58.08,58.17,37280.0,49.0369,49.1044,49.02,49.096,37280.0
2017-11-30 14:30:00,58.17,58.19,58.1,58.15,88843.0,49.096,49.1129,49.0369,49.0791,88843.0
2017-11-30 14:40:00,58.14,58.15,58.0,58.03,37108.0,49.0707,49.0791,48.9525,48.9778,37108.0
2017-11-30 14:50:00,58.04,58.05,58.03,58.05,89552.0,48.9863,48.9947,48.9778,48.9947,89552.0
2017-11-30 15:00:00,58.05,58.05,57.88,57.89,133049.0,48.9947,48.9947,48.8512,48.8597,133049.0
2017-11-30 15:10:00,57.89,57.91,57.81,57.83,43740.0,48.8597,48.8766,48.7922,48.809,43740.0
2017-11-30 15:20:00,57.83,57.83,57.75,57.78,60830.0,48.809,48.809,48.7415,48.7668,60830.0
2017-11-30 15:30:00,57.78,57.8,57.68,57.68,90723.0,48.7668,48.7837,48.6824,48.6824,90723.0
2017-11-30 15:40:00,57.68,57.74,57.67,57.7,190177.0,48.6824,48.7331,48.674,48.6993,190177.0
2017-11-30 15:50:00,57.7,57.7,57.47,57.5,509836.0,48.6993,48.6993,48.5052,48.5305,509836.0
2017-12-01 09:30:00,57.75,57.78,57.28,57.52,103699.0,48.7415,48.7668,48.3448,48.5474,103699.0
2017-12-01 09:40:00,57.57,57.72,57.37,57.44,44075.0,48.5896,48.7162,48.4208,48.4799,44075.0
2017-12-01 09:50:00,57.46,57.6,57.39,57.48,34371.0,48.4968,48.6149,48.4377,48.5136,34371.0
2017-12-01 10:00:00,57.55,57.64,57.32,57.64,48543.0,48.5727,48.6487,48.3786,48.6487,48543.0
2017-12-01 10:10:00,57.63,57.74,57.55,57.64,21901.0,48.6402,48.7331,48.5727,48.6487,21901.0
2017-12-01 10:20:00,57.64,57.72,57.59,57.64,34340.0,48.6487,48.7162,48.6065,48.6487,34340.0
2017-12-01 10:30:00,57.66,58.02,57.66,57.95,77238.0,48.6656,48.9694,48.6656,48.9103,77238.0
2017-12-01 10:40:00,58.0,58.24,58.0,58.19,258177.0,48.9525,49.1551,48.9525,49.1129,258177.0
2017-12-01 10:50:00,58.22,58.27,58.01,58.02,66921.0,49.1382,49.1804,48.961,48.9694,66921.0
2017-12-01 11:00:00,58.02,58.22,57.71,57.86,96892.0,48.9694,49.1382,48.7078,48.8344,96892.0
2017-12-01 11:10:00,57.81,57.95,57.3,57.65,107853.0,48.7922,48.9103,48.3617,48.6571,107853.0
2017-12-01 11:20:00,57.65,57.65,56.62,56.63,122204.0,48.6571,48.6571,47.7878,47.7962,122204.0
2017-12-01 11:30:00,56.7,56.91,56.47,56.7,95379.0,47.8553,48.0326,47.6612,47.8553,95379.0
2017-12-01 11:40:00,56.73,57.01,56.7,56.82,73461.0,47.8806,48.117,47.8553,47.9566,73461.0
2017-12-01 11:50:00,56.8,57.13,56.77,57.12,74703.0,47.9397,48.2182,47.9144,48.2098,74703.0
2017-12-01 12:00:00,57.05,57.32,57.0,57.29,73956.0,48.1507,48.3786,48.1085,48.3533,73956.0
2017-12-01 12:10:00,57.29,57.36,57.19,57.23,50540.0,48.3533,48.4124,48.2689,48.3026,50540.0
2017-12-01 12:20:00,57.26,57.38,57.14,57.21,39866.0,48.328,48.4292,48.2267,48.2858,39866.0
2017-12-01 12:30:00,57.23,57.48,57.17,57.39,48366.0,48.3026,48.5136,48.252,48.4377,48366.0
2017-12-01 12:40:00,57.38,57.52,57.33,57.44,40579.0,48.4292,48.5474,48.387,48.4799,40579.0
2017-12-01 12:50:00,57.4,57.51,57.35,57.46,42107.0,48.4461,48.539,48.4039,48.4968,42107.0
2017-12-01 13:00:00,57.45,57.51,57.42,57.44,28351.0,48.4883,48.539,48.463,48.4799,28351.0
2017-12-01 13:10:00,57.45,57.51,57.42,57.51,25980.0,48.4883,48.539,48.463,48.539,25980.0
2017-12-01 13:20:00,57.5,57.5,57.39,57.39,29840.0,48.5305,48.5305,48.4377,48.4377,29840.0
2017-12-01 13:30:00,57.39,57.52,57.34,57.52,55837.0,48.4377,48.5474,48.3955,48.5474,55837.0
2017-12-01 13:40:00,57.52,57.55,57.39,57.49,110044.0,48.5474,48.5727,48.4377,48.5221,110044.0
2017-12-01 13:50:00,57.48,57.54,57.43,57.49,57975.0,48.5136,48.5643,48.4714,48.5221,57975.0
2017-12-01 14:00:00,57.48,57.5,57.34,57.42,62533.0,48.5136,48.5305,48.3955,48.463,62533.0
2017-12-01 14:10:00,57.42,57.47,57.39,57.4,42134.0,48.463,48.5052,48.4377,48.4461,42134.0
2017-12-01 14:20:00,57.4,57.44,57.38,57.39,65047.0,48.4461,48.4799,48.4292,48.4377,65047.0
2017-12-01 14:30:00,57.39,57.41,57.31,57.34,42653.0,48.4377,48.4546,48.3702,48.3955,42653.0
2017-12-01 14:40:00,57.34,57.34,57.16,57.3,57540.0,48.3955,48.3955,48.2436,48.3617,57540.0
2017-12-01 14:50:00,57.29,57.31,57.19,57.22,47000.0,48.3533,48.3702,48.2689,48.2942,47000.0
2017-12-01 15:00:00,57.22,57.23,57.08,57.09,69048.0,48.2942,48.3026,48.176,48.1845,69048.0
2017-12-01 15:10:00,57.09,57.36,57.07,57.28,62136.0,48.1845,48.4124,48.1676,48.3448,62136.0
2017-12-01 15:20:00,57.29,57.29,57.14,57.23,63265.0,48.3533,48.3533,48.2267,48.3026,63265.0
2017-12-01 15:30:00,57.22,57.25,57.18,57.23,115085.0,48.2942,48.3195,48.2604,48.3026,115085.0
2017-12-01 15:40:00,57.23,57.25,57.15,57.23,145731.0,48.3026,48.3195,48.2351,48.3026,145731.0
2017-12-01 15:50:00,57.24,57.33,57.16,57.29,294284.0,48.3111,48.387,48.2436,48.3533,294284.0
2017-12-04 09:30:00,57.96,58.42,57.94,58.35,74205.0,48.9188,49.307,48.9019,49.2479,74205.0
2017-12-04 09:40:00,58.37,58.59,58.34,58.54,84426.0,49.2648,49.4505,49.2395,49.4083,84426.0
2017-12-04 09:50:00,58.53,58.69,58.5,58.64,78800.0,49.3999,49.5349,49.3745,49.4927,78800.0
2017-12-04 10:00:00,58.66,58.89,58.64,58.89,109711.0,49.5096,49.7037,49.4927,49.7037,109711.0
2017-12-04 10:10:00,58.89,58.91,58.83,58.9,53810.0,49.7037,49.7206,49.6531,49.7121,53810.0
2017-12-04 10:20:00,58.89,58.89,58.64,58.72,33512.0,49.7037,49.7037,49.4927,49.5602,33512.0
2017-12-04 10:30:00,58.72,59.0,58.71,58.98,135964.0,49.5602,49.7965,49.5518,49.7797,135964.0
2017-12-04 10:40:00,58.99,58.99,58.6,58.83,55983.0,49.7881,49.7881,49.4589,49.6531,55983.0
2017-12-04 10:50:00,58.83,58.85,58.59,58.81,90254.0,49.6531,49.6699,49.4505,49.6362,90254.0
2017-12-04 11:00:00,58.79,58.82,58.67,58.77,31376.0,49.6193,49.6446,49.518,49.6024,31376.0
2017-12-04 11:10:00,58.8,58.87,58.75,58.86,74857.0,49.6277,49.6868,49.5855,49.6784,74857.0
2017-12-04 11:20:00,58.85,59.07,58.84,59.07,96221.0,49.6699,49.8556,49.6615,49.8556,96221.0
2017-12-04 11:30:00,59.07,59.15,58.85,59.15,118532.0,49.8556,49.9231,49.6699,49.9231,118532.0
2017-12-04 11:40:00,59.14,59.23,59.04,59.13,81569.0,49.9147,49.9907,49.8303,49.9063,81569.0
2017-12-04 11:50:00,59.13,59.2,59.07,59.2,62860.0,49.9063,49.9653,49.8556,49.9653,62860.0
2017-12-04 12:00:00,59.19,59.25,59.15,59.15,51435.0,49.9569,50.0075,49.9231,49.9231,51435.0
2017-12-04 12:10:00,59.19,59.35,59.18,59.3,69103.0,49.9569,50.0919,49.9485,50.0497,69103.0
2017-12-04 12:20:00,59.31,59.44,59.3,59.42,167441.0,50.0582,50.1679,50.0497,50.151,167441.0
2017-12-04 12:30:00,59.42,59.45,59.35,59.42,64157.0,50.151,50.1763,50.0919,50.151,64157.0
2017-12-04 12:40:00,59.43,59.66,59.42,59.61,148176.0,50.1595,50.3536,50.151,50.3114,148176.0
2017-12-04 12:50:00,59.61,59.64,59.51,59.51,66869.0,50.3114,50.3367,50.227,50.227,66869.0
2017-12-04 13:00:00,59.51,59.65,59.47,59.47,104707.0,50.227,50.3451,50.1932,50.1932,104707.0
2017-12-04 13:10:00,59.46,59.47,59.3,59.32,47846.0,50.1848,50.1932,50.0497,50.0666,47846.0
2017-12-04 13:20:00,59.34,59.4,59.29,59.36,53608.0,50.0835,50.1341,50.0413,50.1004,53608.0
2017-12-04 13:30:00,59.38,59.43,59.34,59.43,58376.0,50.1173,50.1595,50.0835,50.1595,58376.0
2017-12-04 13:40:00,59.43,59.53,59.39,59.49,61302.0,50.1595,50.2439,50.1257,50.2101,61302.0
2017-12-04 13:50:00,59.49,59.49,59.37,59.47,28563.0,50.2101,50.2101,50.1088,50.1932,28563.0
2017-12-04 14:00:00,59.49,59.5,59.34,59.38,50018.0,50.2101,50.2185,50.0835,50.1173,50018.0
2017-12-04 14:10:00,59.38,59.43,59.28,59.4,48804.0,50.1173,50.1595,50.0329,50.1341,48804.0
2017-12-04 14:20:00,59.39,59.47,59.36,59.42,49536.0,50.1257,50.1932,50.1004,50.151,49536.0
2017-12-04 14:30:00,59.4,59.41,59.09,59.12,81395.0,50.1341,50.1426,49.8725,49.8978,81395.0
2017-12-04 14:40:00,59.14,59.17,59.01,59.04,52311.0,49.9147,49.94,49.805,49.8303,52311.0
2017-12-04 14:50:00,59.02,59.07,58.92,58.96,49518.0,49.8134,49.8556,49.729,49.7628,49518.0
2017-12-04 15:00:00,58.95,58.96,58.78,58.94,51994.0,49.7543,49.7628,49.6109,49.7459,51994.0
2017-12-04 15:10:00,58.92,58.94,58.87,58.89,64604.0,49.729,49.7459,49.6868,49.7037,64604.0
2017-12-04 15:20:00,58.9,59.09,58.9,59.03,80288.0,49.7121,49.8725,49.7121,49.8219,80288.0
2017-12-04 15:30:00,59.02,59.05,58.92,58.92,94309.0,49.8134,49.8387,49.729,49.729,94309.0
2017-12-04 15:40:00,58.93,58.95,58.85,58.86,104451.0,49.7375,49.7543,49.6699,49.6784,104451.0
2017-12-04 15:50:00,58.85,58.93,58.81,58.81,234955.0,49.6699,49.7375,49.6362,49.6362,234955.0
2017-12-05 09:30:00,58.48,58.48,57.64,57.64,106476.0,49.3577,49.3577,48.6487,48.6487,106476.0
2017-12-05 09:40:00,57.64,57.7,57.38,57.69,59150.0,48.6487,48.6993,48.4292,48.6909,59150.0
2017-12-05 09:50:00,57.68,57.94,57.61,57.66,63558.0,48.6824,48.9019,48.6234,48.6656,63558.0
2017-12-05 10:00:00,57.66,57.97,57.64,57.94,62210.0,48.6656,48.9272,48.6487,48.9019,62210.0
2017-12-05 10:10:00,57.97,58.1,57.96,58.1,59284.0,48.9272,49.0369,48.9188,49.0369,59284.0
2017-12-05 10:20:00,58.09,58.15,57.93,57.96,35917.0,49.0285,49.0791,48.8934,48.9188,35917.0
2017-12-05 10:30:00,57.97,58.11,57.94,58.04,65007.0,48.9272,49.0454,48.9019,48.9863,65007.0
2017-12-05 10:40:00,58.05,58.14,57.82,57.89,25804.0,48.9947,49.0707,48.8006,48.8597,25804.0
2017-12-05 10:50:00,57.88,57.91,57.76,57.82,20671.0,48.8512,48.8766,48.75,48.8006,20671.0
2017-12-05 11:00:00,57.82,57.95,57.8,57.81,35157.0,48.8006,48.9103,48.7837,48.7922,35157.0
2017-12-05 11:10:00,57.82,57.83,57.64,57.71,32758.0,48.8006,48.809,48.6487,48.7078,32758.0
2017-12-05 11:20:00,57.69,57.84,57.59,57.83,51085.0,48.6909,48.8175,48.6065,48.809,51085.0
2017-12-05 11:30:00,57.84,57.88,57.75,57.77,31325.0,48.8175,48.8512,48.7415,48.7584,31325.0
2017-12-05 11:40:00,57.77,57.78,57.71,57.71,21029.0,48.7584,48.7668,48.7078,48.7078,21029.0
2017-12-05 11:50:00,57.7,57.71,57.63,57.63,26076.0,48.6993,48.7078,48.6402,48.6402,26076.0
2017-12-05 12:00:00,57.64,57.68,57.57,57.66,20078.0,48.6487,48.6824,48.5896,48.6656,20078.0
2017-12-05 12:10:00,57.68,57.82,57.67,57.76,44653.0,48.6824,48.8006,48.674,48.75,44653.0
2017-12-05 12:20:00,57.77,57.84,57.76,57.82,13289.0,48.7584,48.8175,48.75,48.8006,13289.0
2017-12-05 12:30:00,57.81,57.89,57.8,57.84,15404.0,48.7922,48.8597,48.7837,48.8175,15404.0
2017-12-05 12:40:00,57.84,57.87,57.82,57.84,9370.0,48.8175,48.8428,48.8006,48.8175,9370.0
2017-12-05 12:50:00,57.83,57.85,57.77,57.79,14915.0,48.809,48.8259,48.7584,48.7753,14915.0
2017-12-05 13:00:00,57.8,57.91,57.78,57.87,29856.0,48.7837,48.8766,48.7668,48.8428,29856.0
2017-12-05 13:10:00,57.88,57.92,57.86,57.92,15051.0,48.8512,48.885,48.8344,48.885,15051.0
2017-12-05 13:20:00,57.9,57.95,57.87,57.88,18650.0,48.8681,48.9103,48.8428,48.8512,18650.0
2017-12-05 13:30:00,57.87,57.91,57.82,57.9,20959.0,48.8428,48.8766,48.8006,48.8681,20959.0
2017-12-05 13:40:00,57.89,57.91,57.82,57.85,10969.0,48.8597,48.8766,48.8006,48.8259,10969.0
2017-12-05 13:50:00,57.85,57.87,57.82,57.86,16026.0,48.8259,48.8428,48.8006,48.8344,16026.0
2017-12-05 14:00:00,57.87,57.87,57.8,57.83,18617.0,48.8428,48.8428,48.7837,48.809,18617.0
2017-12-05 14:10:00,57.82,57.85,57.69,57.7,21364.0,48.8006,48.8259,48.6909,48.6993,21364.0
2017-12-05 14:20:00,57.7,57.76,57.68,57.75,28045.0,48.6993,48.75,48.6824,48.7415,28045.0
2017-12-05 14:30:00,57.76,57.76,57.69,57.7,25316.0,48.75,48.75,48.6909,48.6993,25316.0
2017-12-05 14:40:00,57.7,57.73,57.64,57.66,23294.0,48.6993,48.7246,48.6487,48.6656,23294.0
2017-12-05 14:50:00,57.65,57.82,57.59,57.81,106800.0,48.6571,48.8006,48.6065,48.7922,106800.0
2017-12-05 15:00:00,57.81,57.81,57.7,57.77,28548.0,48.7922,48.7922,48.6993,48.7584,28548.0
2017-12-05 15:10:00,57.77,57.79,57.7,57.72,30693.0,48.7584,48.7753,48.6993,48.7162,30693.0
2017-12-05 15:20:00,57.72,57.75,57.69,57.71,39455.0,48.7162,48.7415,48.6909,48.7078,39455.0
2017-12-05 15:30:00,57.7,57.76,57.68,57.69,60014.0,48.6993,48.75,48.6824,48.6909,60014.0
2017-12-05 15:40:00,57.7,57.73,57.69,57.72,89461.0,48.6993,48.7246,48.6909,48.7162,89461.0
2017-12-05 15:50:00,57.72,57.76,57.63,57.64,244820.0,48.7162,48.75,48.6402,48.6487,244820.0
2017-12-06 09:30:00,58.19,58.98,58.1,58.97,415766.0,49.1129,49.7797,49.0369,49.7712,415766.0
2017-12-06 09:40:00,58.98,59.1,58.77,58.87,142926.0,49.7797,49.8809,49.6024,49.6868,142926.0
2017-12-06 09:50:00,58.86,59.01,58.66,58.68,45108.0,49.6784,49.805,49.5096,49.5265,45108.0
2017-12-06 10:00:00,58.65,58.97,58.62,58.93,106763.0,49.5011,49.7712,49.4758,49.7375,106763.0
2017-12-06 10:10:00,58.9,58.92,58.65,58.89,65851.0,49.7121,49.729,49.5011,49.7037,65851.0
2017-12-06 10:20:00,58.87,58.9,58.69,58.7,44149.0,49.6868,49.7121,49.5349,49.5433,44149.0
2017-12-06 10:30:00,58.7,58.71,58.37,58.38,81379.0,49.5433,49.5518,49.2648,49.2733,81379.0
2017-12-06 10:40:00,58.38,58.66,58.3,58.64,84380.0,49.2733,49.5096,49.2057,49.4927,84380.0
2017-12-06 10:50:00,58.63,58.7,58.56,58.7,30577.0,49.4843,49.5433,49.4252,49.5433,30577.0
2017-12-06 11:00:00,58.7,58.72,58.61,58.7,31238.0,49.5433,49.5602,49.4674,49.5433,31238.0
2017-12-06 11:10:00,58.7,58.7,58.5,58.53,28974.0,49.5433,49.5433,49.3745,49.3999,28974.0
2017-12-06 11:20:00,58.52,58.55,58.11,58.21,62627.0,49.3914,49.4167,49.0454,49.1298,62627.0
2017-12-06 11:30:00,58.21,58.4,58.21,58.34,32418.0,49.1298,49.2901,49.1298,49.2395,32418.0
2017-12-06 11:40:00,58.33,58.34,58.19,58.24,20406.0,49.231,49.2395,49.1129,49.1551,20406.0
2017-12-06 11:50:00,58.24,58.29,58.05,58.15,26026.0,49.1551,49.1973,48.9947,49.0791,26026.0
2017-12-06 12:00:00,58.15,58.16,58.04,58.04,19131.0,49.0791,49.0876,48.9863,48.9863,19131.0
2017-12-06 12:10:00,58.03,58.12,58.01,58.05,36660.0,48.9778,49.0538,48.961,48.9947,36660.0
2017-12-06 12:20:00,58.03,58.1,57.96,58.09,20947.0,48.9778,49.0369,48.9188,49.0285,20947.0
2017-12-06 12:30:00,58.08,58.2,58.06,58.18,18814.0,49.02,49.1213,49.0032,49.1044,18814.0
2017-12-06 12:40:00,58.19,58.27,58.19,58.25,16172.0,49.1129,49.1804,49.1129,49.1635,16172.0
2017-12-06 12:50:00,58.24,58.24,58.15,58.22,17180.0,49.1551,49.1551,49.0791,49.1382,17180.0
2017-12-06 13:00:00,58.23,58.26,58.09,58.11,16793.0,49.1466,49.172,49.0285,49.0454,16793.0
2017-12-06 13:10:00,58.1,58.2,58.08,58.2,11515.0,49.0369,49.1213,49.02,49.1213,11515.0
2017-12-06 13:20:00,58.19,58.23,58.16,58.17,18441.0,49.1129,49.1466,49.0876,49.096,18441.0
2017-12-06 13:30:00,58.17,58.22,58.06,58.21,25390.0,49.096,49.1382,49.0032,49.1298,25390.0
2017-12-06 13:40:00,58.2,58.25,58.14,58.22,21153.0,49.1213,49.1635,49.0707,49.1382,21153.0
2017-12-06 13:50:00,58.22,58.3,58.2,58.3,34565.0,49.1382,49.2057,49.1213,49.2057,34565.0
2017-12-06 14:00:00,58.29,58.35,58.26,58.3,24640.0,49.1973,49.2479,49.172,49.2057,24640.0
2017-12-06 14:10:00,58.31,58.32,58.23,58.31,21838.0,49.2142,49.2226,49.1466,49.2142,21838.0
2017-12-06 14:20:00,58.3,58.33,58.26,58.28,21927.0,49.2057,49.231,49.172,49.1888,21927.0
2017-12-06 14:30:00,58.27,58.36,58.25,58.3,33830.0,49.1804,49.2564,49.1635,49.2057,33830.0
2017-12-06 14:40:00,58.3,58.31,58.18,58.25,50581.0,49.2057,49.2142,49.1044,49.1635,50581.0
2017-12-06 14:50:00,58.26,58.26,58.17,58.18,23725.0,49.172,49.172,49.096,49.1044,23725.0
2017-12-06 15:00:00,58.18,58.22,58.16,58.2,19218.0,49.1044,49.1382,49.0876,49.1213,19218.0
2017-12-06 15:10:00,58.2,58.22,58.08,58.1,36785.0,49.1213,49.1382,49.02,49.0369,36785.0
2017-12-06 15:20:00,58.1,58.16,58.07,58.12,38019.0,49.0369,49.0876,49.0116,49.0538,38019.0
2017-12-06 15:30:00,58.11,58.19,58.09,58.14,76237.0,49.0454,49.1129,49.0285,49.0707,76237.0
2017-12-06 15:40:00,58.14,58.19,58.05,58.05,101003.0,49.0707,49.1129,48.9947,48.9947,101003.0
2017-12-06 15:50:00,58.05,58.05,57.92,57.95,253572.0,48.9947,48.9947,48.885,48.9103,253572.0
2017-12-07 09:30:00,58.11,58.25,58.04,58.17,54344.0,49.0454,49.1635,48.9863,49.096,54344.0
2017-12-07 09:40:00,58.19,58.48,58.09,58.45,55225.0,49.1129,49.3577,49.0285,49.3323,55225.0
2017-12-07 09:50:00,58.41,58.5,58.23,58.26,44153.0,49.2986,49.3745,49.1466,49.172,44153.0
2017-12-07 10:00:00,58.26,58.29,58.05,58.1,46042.0,49.172,49.1973,48.9947,49.0369,46042.0
2017-12-07 10:10:00,58.1,58.19,57.98,58.17,50693.0,49.0369,49.1129,48.9356,49.096,50693.0
2017-12-07 10:20:00,58.17,58.27,58.06,58.26,102700.0,49.096,49.1804,49.0032,49.172,102700.0
2017-12-07 10:30:00,58.28,58.4,58.25,58.39,47370.0,49.1888,49.2901,49.1635,49.2817,47370.0
2017-12-07 10:40:00,58.4,58.41,58.34,58.35,22073.0,49.2901,49.2986,49.2395,49.2479,22073.0
2017-12-07 10:50:00,58.37,58.37,58.29,58.36,34280.0,49.2648,49.2648,49.1973,49.2564,34280.0
2017-12-07 11:00:00,58.37,58.46,58.34,58.35,50652.0,49.2648,49.3408,49.2395,49.2479,50652.0
2017-12-07 11:10:00,58.36,58.46,58.35,58.45,18269.0,49.2564,49.3408,49.2479,49.3323,18269.0
2017-12-07 11:20:00,58.47,58.47,58.39,58.43,21762.0,49.3492,49.3492,49.2817,49.3155,21762.0
2017-12-07 11:30:00,58.43,58.5,58.37,58.39,29092.0,49.3155,49.3745,49.2648,49.2817,29092.0
2017-12-07 11:40:00,58.39,58.42,58.32,58.36,16089.0,49.2817,49.307,49.2226,49.2564,16089.0
2017-12-07 11:50:00,58.36,58.48,58.31,58.45,37946.0,49.2564,49.3577,49.2142,49.3323,37946.0
2017-12-07 12:00:00,58.46,58.47,58.34,58.39,18506.0,49.3408,49.3492,49.2395,49.2817,18506.0
2017-12-07 12:10:00,58.38,58.62,58.38,58.59,58968.0,49.2733,49.4758,49.2733,49.4505,58968.0
2017-12-07 12:20:00,58.59,58.59,58.43,58.44,19808.0,49.4505,49.4505,49.3155,49.3239,19808.0
2017-12-07 12:30:00,58.41,58.44,58.39,58.4,22070.0,49.2986,49.3239,49.2817,49.2901,22070.0
2017-12-07 12:40:00,58.39,58.42,58.34,58.34,10125.0,49.2817,49.307,49.2395,49.2395,10125.0
2017-12-07 12:50:00,58.35,58.42,58.31,58.4,23484.0,49.2479,49.307,49.2142,49.2901,23484.0
2017-12-07 13:00:00,58.39,58.43,58.26,58.26,18081.0,49.2817,49.3155,49.172,49.172,18081.0
2017-12-07 13:10:00,58.27,58.3,58.23,58.24,20424.0,49.1804,49.2057,49.1466,49.1551,20424.0
2017-12-07 13:20:00,58.23,58.31,58.19,58.28,21925.0,49.1466,49.2142,49.1129,49.1888,21925.0
2017-12-07 13:30:00,58.27,58.33,58.25,58.32,20554.0,49.1804,49.231,49.1635,49.2226,20554.0
2017-12-07 13:40:00,58.32,58.33,58.26,58.26,17128.0,49.2226,49.231,49.172,49.172,17128.0
2017-12-07 13:50:00,58.26,58.31,58.23,58.28,23643.0,49.172,49.2142,49.1466,49.1888,23643.0
2017-12-07 14:00:00,58.27,58.56,58.21,58.53,87135.0,49.1804,49.4252,49.1298,49.3999,87135.0
2017-12-07 14:10:00,58.51,58.56,58.43,58.53,64474.0,49.383,49.4252,49.3155,49.3999,64474.0
2017-12-07 14:20:00,58.53,58.57,58.48,58.51,51329.0,49.3999,49.4336,49.3577,49.383,51329.0
2017-12-07 14:30:00,58.53,58.58,58.51,58.58,52579.0,49.3999,49.4421,49.383,49.4421,52579.0
2017-12-07 14:40:00,58.57,58.6,58.47,58.54,54408.0,49.4336,49.4589,49.3492,49.4083,54408.0
2017-12-07 14:50:00,58.55,58.63,58.54,58.63,28607.0,49.4167,49.4843,49.4083,49.4843,28607.0
2017-12-07 15:00:00,58.65,58.67,58.59,58.6,35622.0,49.5011,49.518,49.4505,49.4589,35622.0
2017-12-07 15:10:00,58.6,58.62,58.56,58.61,33655.0,49.4589,49.4758,49.4252,49.4674,33655.0
2017-12-07 15:20:00,58.61,58.63,58.51,58.54,53931.0,49.4674,49.4843,49.383,49.4083,53931.0
2017-12-07 15:30:00,58.54,58.6,58.51,58.55,53679.0,49.4083,49.4589,49.383,49.4167,53679.0
2017-12-07 15:40:00,58.55,58.59,58.48,58.56,93044.0,49.4167,49.4505,49.3577,49.4252,93044.0
2017-12-07 15:50:00,58.57,58.61,58.51,58.6,179419.0,49.4336,49.4674,49.383,49.4589,179419.0
2017-12-08 09:30:00,59.15,59.48,59.05,59.3,125629.0,49.9231,50.2017,49.8387,50.0497,125629.0
2017-12-08 09:40:00,59.31,59.51,59.15,59.29,116034.0,50.0582,50.227,49.9231,50.0413,116034.0
2017-12-08 09:50:00,59.3,59.4,59.23,59.35,69543.0,50.0497,50.1341,49.9907,50.0919,69543.0
2017-12-08 10:00:00,59.35,59.74,59.35,59.74,263201.0,50.0919,50.4211,50.0919,50.4211,263201.0
2017-12-08 10:10:00,59.74,60.06,59.64,59.96,380153.0,50.4211,50.6912,50.3367,50.6068,380153.0
2017-12-08 10:20:00,59.94,60.19,59.88,60.15,189325.0,50.5899,50.8009,50.5393,50.7671,189325.0
2017-12-08 10:30:00,60.13,60.32,60.11,60.27,271736.0,50.7503,50.9106,50.7334,50.8684,271736.0
2017-12-08 10:40:00,60.28,60.52,60.24,60.5,246126.0,50.8769,51.0794,50.8431,51.0625,246126.0
2017-12-08 10:50:00,60.5,60.56,60.23,60.49,137137.0,51.0625,51.1132,50.8347,51.0541,137137.0
2017-12-08 11:00:00,60.48,60.58,60.37,60.53,159216.0,51.0457,51.1301,50.9528,51.0879,159216.0
2017-12-08 11:10:00,60.53,60.65,60.33,60.47,191094.0,51.0879,51.1892,50.9191,51.0372,191094.0
2017-12-08 11:20:00,60.48,60.64,60.42,60.59,161326.0,51.0457,51.1807,50.995,51.1385,161326.0
2017-12-08 11:30:00,60.59,60.82,60.51,60.76,243433.0,51.1385,51.3326,51.071,51.282,243433.0
2017-12-08 11:40:00,60.74,60.76,60.62,60.69,76121.0,51.2651,51.282,51.1638,51.2229,76121.0
2017-12-08 11:50:00,60.68,60.69,60.17,60.35,120075.0,51.2145,51.2229,50.784,50.9359,120075.0
2017-12-08 12:00:00,60.35,60.37,60.02,60.08,136895.0,50.9359,50.9528,50.6574,50.7081,136895.0
2017-12-08 12:10:00,60.08,60.24,59.96,60.19,88128.0,50.7081,50.8431,50.6068,50.8009,88128.0
2017-12-08 12:20:00,60.18,60.41,60.11,60.39,198006.0,50.7925,50.9866,50.7334,50.9697,198006.0
2017-12-08 12:30:00,60.38,60.59,60.35,60.52,130053.0,50.9613,51.1385,50.9359,51.0794,130053.0
2017-12-08 12:40:00,60.53,60.78,60.48,60.76,93547.0,51.0879,51.2989,51.0457,51.282,93547.0
2017-12-08 12:50:00,60.77,60.95,60.75,60.95,130941.0,51.2904,51.4424,51.2736,51.4424,130941.0
2017-12-08 13:00:00,60.93,60.94,60.61,60.61,151967.0,51.4255,51.4339,51.1554,51.1554,151967.0
2017-12-08 13:10:00,60.62,60.69,60.57,60.63,68436.0,51.1638,51.2229,51.1216,51.1723,68436.0
2017-12-08 13:20:00,60.62,60.75,60.58,60.68,79817.0,51.1638,51.2736,51.1301,51.2145,79817.0
2017-12-08 13:30:00,60.68,60.75,60.63,60.67,42980.0,51.2145,51.2736,51.1723,51.206,42980.0
2017-12-08 13:40:00,60.67,60.69,60.59,60.68,118544.0,51.206,51.2229,51.1385,51.2145,118544.0
2017-12-08 13:50:00,60.68,60.77,60.59,60.6,55926.0,51.2145,51.2904,51.1385,51.147,55926.0
2017-12-08 14:00:00,60.59,60.59,60.32,60.38,98486.0,51.1385,51.1385,50.9106,50.9613,98486.0
2017-12-08 14:10:00,60.38,60.38,60.19,60.37,52770.0,50.9613,50.9613,50.8009,50.9528,52770.0
2017-12-08 14:20:00,60.38,60.5,60.21,60.45,65444.0,50.9613,51.0625,50.8178,51.0203,65444.0
2017-12-08 14:30:00,60.44,60.46,60.35,60.43,63500.0,51.0119,51.0288,50.9359,51.0035,63500.0
2017-12-08 14:40:00,60.44,60.44,60.19,60.2,52826.0,51.0119,51.0119,50.8009,50.8093,52826.0
2017-12-08 14:50:00,60.2,60.25,60.09,60.18,74579.0,50.8093,50.8515,50.7165,50.7925,74579.0
2017-12-08 15:00:00,60.19,60.3,60.19,60.25,49616.0,50.8009,50.8937,50.8009,50.8515,49616.0
2017-12-08 15:10:00,60.24,60.24,60.07,60.13,56646.0,50.8431,50.8431,50.6996,50.7503,56646.0
2017-12-08 15:20:00,60.13,60.2,60.11,60.14,84836.0,50.7503,50.8093,50.7334,50.7587,84836.0
2017-12-08 15:30:00,60.14,60.14,60.06,60.08,117202.0,50.7587,50.7587,50.6912,50.7081,117202.0
2017-12-08 15:40:00,60.08,60.12,60.06,60.06,138571.0,50.7081,50.7418,50.6912,50.6912,138571.0
2017-12-08 15:50:00,60.07,60.16,60.05,60.15,258209.0,50.6996,50.7756,50.6827,50.7671,258209.0
2017-12-11 09:30:00,60.51,60.64,60.1,60.27,140958.0,51.071,51.1807,50.7249,50.8684,140958.0
2017-12-11 09:40:00,60.27,60.57,60.1,60.15,107216.0,50.8684,51.1216,50.7249,50.7671,107216.0
2017-12-11 09:50:00,60.16,60.36,60.11,60.29,108087.0,50.7756,50.9444,50.7334,50.8853,108087.0
2017-12-11 10:00:00,60.3,60.31,60.12,60.2,82674.0,50.8937,50.9022,50.7418,50.8093,82674.0
2017-12-11 10:10:00,60.2,60.51,60.19,60.5,154457.0,50.8093,51.071,50.8009,51.0625,154457.0
2017-12-11 10:20:00,60.51,60.94,60.44,60.93,118235.0,51.071,51.4339,51.0119,51.4255,118235.0
2017-12-11 10:30:00,60.92,61.14,60.83,61.14,169827.0,51.417,51.6027,51.3411,51.6027,169827.0
2017-12-11 10:40:00,61.14,61.21,60.89,60.89,94606.0,51.6027,51.6618,51.3917,51.3917,94606.0
2017-12-11 10:50:00,60.9,61.13,60.66,60.8,99527.0,51.4002,51.5943,51.1976,51.3158,99527.0
2017-12-11 11:00:00,60.83,60.85,60.65,60.66,87822.0,51.3411,51.358,51.1892,51.1976,87822.0
2017-12-11 11:10:00,60.66,60.84,60.59,60.84,97686.0,51.1976,51.3495,51.1385,51.3495,97686.0
2017-12-11 11:20:00,60.85,60.86,60.75,60.84,72022.0,51.358,51.3664,51.2736,51.3495,72022.0
2017-12-11 11:30:00,60.83,60.96,60.76,60.93,79325.0,51.3411,51.4508,51.282,51.4255,79325.0
2017-12-11 11:40:00,60.93,61.04,60.81,60.87,76462.0,51.4255,51.5183,51.3242,51.3748,76462.0
2017-12-11 11:50:00,60.89,60.95,60.74,60.77,109466.0,51.3917,51.4424,51.2651,51.2904,109466.0
2017-12-11 12:00:00,60.79,60.89,60.79,60.88,46417.0,51.3073,51.3917,51.3073,51.3833,46417.0
2017-12-11 12:10:00,60.89,60.89,60.8,60.85,93105.0,51.3917,51.3917,51.3158,51.358,93105.0
2017-12-11 12:20:00,60.84,60.86,60.7,60.79,108345.0,51.3495,51.3664,51.2314,51.3073,108345.0
2017-12-11 12:30:00,60.8,60.85,60.76,60.84,46810.0,51.3158,51.358,51.282,51.3495,46810.0
2017-12-11 12:40:00,60.84,61.19,60.83,61.1,152994.0,51.3495,51.6449,51.3411,51.569,152994.0
2017-12-11 12:50:00,61.08,61.19,61.02,61.17,70235.0,51.5521,51.6449,51.5014,51.628,70235.0
2017-12-11 13:00:00,61.15,61.42,61.14,61.42,131147.0,51.6112,51.839,51.6027,51.839,131147.0
2017-12-11 13:10:00,61.41,61.57,61.38,61.52,124960.0,51.8306,51.9656,51.8053,51.9234,124960.0
2017-12-11 13:20:00,61.52,61.53,61.35,61.45,138836.0,51.9234,51.9319,51.78,51.8644,138836.0
2017-12-11 13:30:00,61.45,61.48,61.22,61.24,91874.0,51.8644,51.8897,51.6702,51.6871,91874.0
2017-12-11 13:40:00,61.22,61.3,61.15,61.25,44780.0,51.6702,51.7378,51.6112,51.6956,44780.0
2017-12-11 13:50:00,61.25,61.27,61.15,61.21,66826.0,51.6956,51.7124,51.6112,51.6618,66826.0
2017-12-11 14:00:00,61.21,61.22,60.98,60.99,61305.0,51.6618,51.6702,51.4677,51.4761,61305.0
2017-12-11 14:10:00,60.98,61.22,60.98,61.2,70183.0,51.4677,51.6702,51.4677,51.6534,70183.0
2017-12-11 14:20:00,61.2,61.2,61.08,61.16,69260.0,51.6534,51.6534,51.5521,51.6196,69260.0
2017-12-11 14:30:00,61.15,61.29,61.13,61.23,84374.0,51.6112,51.7293,51.5943,51.6787,84374.0
2017-12-11 14:40:00,61.2,61.34,61.2,61.28,76140.0,51.6534,51.7715,51.6534,51.7209,76140.0
2017-12-11 14:50:00,61.29,61.34,61.2,61.32,116434.0,51.7293,51.7715,51.6534,51.7546,116434.0
2017-12-11 15:00:00,61.32,61.35,61.21,61.22,167235.0,51.7546,51.78,51.6618,51.6702,167235.0
2017-12-11 15:10:00,61.23,61.23,61.11,61.19,109358.0,51.6787,51.6787,51.5774,51.6449,109358.0
2017-12-11 15:20:00,61.19,61.24,61.18,61.24,87731.0,51.6449,51.6871,51.6365,51.6871,87731.0
2017-12-11 15:30:00,61.23,61.24,61.19,61.21,141326.0,51.6787,51.6871,51.6449,51.6618,141326.0
2017-12-11 15:40:00,61.22,61.26,61.2,61.22,226937.0,51.6702,51.704,51.6534,51.6702,226937.0
2017-12-11 15:50:00,61.23,61.31,61.2,61.27,338392.0,51.6787,51.7462,51.6534,51.7124,338392.0
2017-12-12 09:30:00,61.2,61.41,60.9,61.31,62415.0,51.6534,51.8306,51.4002,51.7462,62415.0
2017-12-12 09:40:00,61.3,61.4,61.29,61.32,60101.0,51.7378,51.8222,51.7293,51.7546,60101.0
2017-12-12 09:50:00,61.32,61.4,61.15,61.24,49434.0,51.7546,51.8222,51.6112,51.6871,49434.0
2017-12-12 10:00:00,61.23,61.68,61.17,61.63,92816.0,51.6787,52.0585,51.628,52.0163,92816.0
2017-12-12 10:10:00,61.63,62.1,61.55,61.97,142486.0,52.0163,52.413,51.9488,52.3032,142486.0
2017-12-12 10:20:00,61.99,62.12,61.9,61.95,75265.0,52.3201,52.4298,52.2442,52.2864,75265.0
2017-12-12 10:30:00,61.95,62.09,61.92,61.94,115462.0,52.2864,52.4045,52.261,52.2779,115462.0
2017-12-12 10:40:00,61.92,61.93,61.71,61.84,80381.0,52.261,52.2695,52.0838,52.1935,80381.0
2017-12-12 10:50:00,61.85,61.88,61.62,61.65,98657.0,52.202,52.2273,52.0078,52.0332,98657.0
2017-12-12 11:00:00,61.64,61.78,61.53,61.76,67160.0,52.0247,52.1429,51.9319,52.126,67160.0
2017-12-12 11:10:00,61.77,61.91,61.69,61.88,66600.0,52.1344,52.2526,52.0669,52.2273,66600.0
2017-12-12 11:20:00,61.88,61.88,61.76,61.88,79321.0,52.2273,52.2273,52.126,52.2273,79321.0
2017-12-12 11:30:00,61.88,61.92,61.77,61.78,46675.0,52.2273,52.261,52.1344,52.1429,46675.0
2017-12-12 11:40:00,61.78,61.85,61.72,61.82,38368.0,52.1429,52.202,52.0922,52.1766,38368.0
2017-12-12 11:50:00,61.82,61.9,61.73,61.74,63532.0,52.1766,52.2442,52.1007,52.1091,63532.0
2017-12-12 12:00:00,61.7,61.77,61.68,61.71,97973.0,52.0754,52.1344,52.0585,52.0838,97973.0
2017-12-12 12:10:00,61.71,61.74,61.5,61.73,162003.0,52.0838,52.1091,51.9066,52.1007,162003.0
2017-12-12 12:20:00,61.72,61.76,61.63,61.65,133857.0,52.0922,52.126,52.0163,52.0332,133857.0
2017-12-12 12:30:00,61.65,61.68,61.62,61.65,93099.0,52.0332,52.0585,52.0078,52.0332,93099.0
2017-12-12 12:40:00,61.64,61.73,61.63,61.73,79308.0,52.0247,52.1007,52.0163,52.1007,79308.0
2017-12-12 12:50:00,61.7,61.92,61.7,61.92,83739.0,52.0754,52.261,52.0754,52.261,83739.0
2017-12-12 13:00:00,61.92,61.92,61.83,61.88,43418.0,52.261,52.261,52.1851,52.2273,43418.0
2017-12-12 13:10:00,61.88,61.93,61.77,61.84,50701.0,52.2273,52.2695,52.1344,52.1935,50701.0
2017-12-12 13:20:00,61.84,61.94,61.83,61.9,36760.0,52.1935,52.2779,52.1851,52.2442,36760.0
2017-12-12 13:30:00,61.9,61.9,61.68,61.68,47043.0,52.2442,52.2442,52.0585,52.0585,47043.0
2017-12-12 13:40:00,61.69,61.71,61.65,61.71,86602.0,52.0669,52.0838,52.0332,52.0838,86602.0
2017-12-12 13:50:00,61.7,61.76,61.69,61.7,44678.0,52.0754,52.126,52.0669,52.0754,44678.0
2017-12-12 14:00:00,61.7,61.86,61.68,61.83,94214.0,52.0754,52.2104,52.0585,52.1851,94214.0
2017-12-12 14:10:00,61.83,61.89,61.81,61.88,47272.0,52.1851,52.2357,52.1682,52.2273,47272.0
2017-12-12 14:20:00,61.88,61.93,61.8,61.93,54169.0,52.2273,52.2695,52.1598,52.2695,54169.0
2017-12-12 14:30:00,61.93,61.99,61.78,61.85,68857.0,52.2695,52.3201,52.1429,52.202,68857.0
2017-12-12 14:40:00,61.85,61.9,61.8,61.88,55660.0,52.202,52.2442,52.1598,52.2273,55660.0
2017-12-12 14:50:00,61.86,61.92,61.83,61.85,81166.0,52.2104,52.261,52.1851,52.202,81166.0
2017-12-12 15:00:00,61.83,61.84,61.73,61.79,612862.0,52.1851,52.1935,52.1007,52.1513,612862.0
2017-12-12 15:10:00,61.78,61.87,61.76,61.83,76585.0,52.1429,52.2188,52.126,52.1851,76585.0
2017-12-12 15:20:00,61.84,61.85,61.79,61.84,66092.0,52.1935,52.202,52.1513,52.1935,66092.0
2017-12-12 15:30:00,61.83,61.84,61.8,61.83,105381.0,52.1851,52.1935,52.1598,52.1851,105381.0
2017-12-12 15:40:00,61.83,61.86,61.81,61.83,135525.0,52.1851,52.2104,52.1682,52.1851,135525.0
2017-12-12 15:50:00,61.82,61.95,61.81,61.95,454938.0,52.1766,52.2864,52.1682,52.2864,454938.0
2017-12-13 09:30:00,61.7,61.7,61.36,61.51,98985.0,52.0754,52.0754,51.7884,51.915,98985.0
2017-12-13 09:40:00,61.55,61.75,61.31,61.32,64593.0,51.9488,52.1176,51.7462,51.7546,64593.0
2017-12-13 09:50:00,61.29,61.41,61.08,61.25,164125.0,51.7293,51.8306,51.5521,51.6956,164125.0
2017-12-13 10:00:00,61.25,61.32,61.04,61.22,125119.0,51.6956,51.7546,51.5183,51.6702,125119.0
2017-12-13 10:10:00,61.22,61.23,61.05,61.07,43070.0,51.6702,51.6787,51.5268,51.5436,43070.0
2017-12-13 10:20:00,61.09,61.22,61.07,61.08,43998.0,51.5605,51.6702,51.5436,51.5521,43998.0
2017-12-13 10:30:00,61.1,61.23,61.06,61.1,42627.0,51.569,51.6787,51.5352,51.569,42627.0
2017-12-13 10:40:00,61.1,61.15,61.08,61.11,28607.0,51.569,51.6112,51.5521,51.5774,28607.0
2017-12-13 10:50:00,61.12,61.33,61.06,61.21,23005.0,51.5858,51.7631,51.5352,51.6618,23005.0
2017-12-13 11:00:00,61.21,61.27,61.17,61.2,24098.0,51.6618,51.7124,51.628,51.6534,24098.0
2017-12-13 11:10:00,61.21,61.23,61.14,61.21,22131.0,51.6618,51.6787,51.6027,51.6618,22131.0
2017-12-13 11:20:00,61.21,61.25,61.15,61.19,30733.0,51.6618,51.6956,51.6112,51.6449,30733.0
2017-12-13 11:30:00,61.2,61.27,61.19,61.24,48136.0,51.6534,51.7124,51.6449,51.6871,48136.0
2017-12-13 11:40:00,61.24,61.61,61.21,61.56,100649.0,51.6871,51.9994,51.6618,51.9572,100649.0
2017-12-13 11:50:00,61.55,61.6,61.46,61.54,49358.0,51.9488,51.991,51.8728,51.9403,49358.0
2017-12-13 12:00:00,61.55,61.61,61.4,61.54,60734.0,51.9488,51.9994,51.8222,51.9403,60734.0
2017-12-13 12:10:00,61.54,61.64,61.53,61.64,34245.0,51.9403,52.0247,51.9319,52.0247,34245.0
2017-12-13 12:20:00,61.64,61.65,61.56,61.57,38103.0,52.0247,52.0332,51.9572,51.9656,38103.0
2017-12-13 12:30:00,61.57,61.65,61.57,61.65,39645.0,51.9656,52.0332,51.9656,52.0332,39645.0
2017-12-13 12:40:00,61.64,61.7,61.64,61.7,55063.0,52.0247,52.0754,52.0247,52.0754,55063.0
2017-12-13 12:50:00,61.7,61.72,61.68,61.71,58562.0,52.0754,52.0922,52.0585,52.0838,58562.0
2017-12-13 13:00:00,61.7,61.71,61.55,61.58,53447.0,52.0754,52.0838,51.9488,51.9741,53447.0
2017-12-13 13:10:00,61.58,61.61,61.56,61.59,37782.0,51.9741,51.9994,51.9572,51.9825,37782.0
2017-12-13 13:20:00,61.6,61.72,61.57,61.71,51694.0,51.991,52.0922,51.9656,52.0838,51694.0
2017-12-13 13:30:00,61.71,61.74,61.66,61.73,49944.0,52.0838,52.1091,52.0416,52.1007,49944.0
2017-12-13 13:40:00,61.73,61.79,61.66,61.79,60884.0,52.1007,52.1513,52.0416,52.1513,60884.0
2017-12-13 13:50:00,61.78,61.88,61.73,61.87,42536.0,52.1429,52.2273,52.1007,52.2188,42536.0
2017-12-13 14:00:00,61.89,62.0,61.84,61.84,64984.0,52.2357,52.3286,52.1935,52.1935,64984.0
2017-12-13 14:10:00,61.85,61.99,61.79,61.93,73843.0,52.202,52.3201,52.1513,52.2695,73843.0
2017-12-13 14:20:00,61.92,61.97,61.89,61.93,49536.0,52.261,52.3032,52.2357,52.2695,49536.0
2017-12-13 14:30:00,61.93,61.93,61.82,61.9,46888.0,52.2695,52.2695,52.1766,52.2442,46888.0
2017-12-13 14:40:00,61.9,61.91,61.75,61.81,50410.0,52.2442,52.2526,52.1176,52.1682,50410.0
2017-12-13 14:50:00,61.82,61.85,61.8,61.82,35834.0,52.1766,52.202,52.1598,52.1766,35834.0
2017-12-13 15:00:00,61.81,61.84,61.69,61.71,63634.0,52.1682,52.1935,52.0669,52.0838,63634.0
2017-12-13 15:10:00,61.72,61.81,61.72,61.77,51580.0,52.0922,52.1682,52.0922,52.1344,51580.0
2017-12-13 15:20:00,61.78,61.83,61.76,61.81,51508.0,52.1429,52.1851,52.126,52.1682,51508.0
2017-12-13 15:30:00,61.8,61.85,61.78,61.83,76461.0,52.1598,52.202,52.1429,52.1851,76461.0
2017-12-13 15:40:00,61.82,61.91,61.76,61.91,117431.0,52.1766,52.2526,52.126,52.2526,117431.0
2017-12-13 15:50:00,61.9,61.91,61.85,61.86,213032.0,52.2442,52.2526,52.202,52.2104,213032.0
2017-12-14 09:30:00,61.38,62.1,61.25,61.87,128529.0,51.8053,52.413,51.6956,52.2188,128529.0
2017-12-14 09:40:00,61.89,62.17,61.87,62.11,90892.0,52.2357,52.472,52.2188,52.4214,90892.0
2017-12-14 09:50:00,62.15,62.18,61.89,61.93,93718.0,52.4552,52.4805,52.2357,52.2695,93718.0
2017-12-14 10:00:00,61.94,61.95,61.71,61.74,65785.0,52.2779,52.2864,52.0838,52.1091,65785.0
2017-12-14 10:10:00,61.73,61.85,61.57,61.58,85243.0,52.1007,52.202,51.9656,51.9741,85243.0
2017-12-14 10:20:00,61.6,61.72,61.35,61.35,80562.0,51.991,52.0922,51.78,51.78,80562.0
2017-12-14 10:30:00,61.36,61.55,61.35,61.43,33067.0,51.7884,51.9488,51.78,51.8475,33067.0
2017-12-14 10:40:00,61.42,61.5,61.13,61.13,54351.0,51.839,51.9066,51.5943,51.5943,54351.0
2017-12-14 10:50:00,61.16,61.29,61.04,61.04,60207.0,51.6196,51.7293,51.5183,51.5183,60207.0
2017-12-14 11:00:00,61.03,61.04,60.84,60.92,51554.0,51.5099,51.5183,51.3495,51.417,51554.0
2017-12-14 11:10:00,60.93,60.97,60.69,60.73,59022.0,51.4255,51.4592,51.2229,51.2567,59022.0
2017-12-14 11:20:00,60.72,60.96,60.72,60.9,43079.0,51.2482,51.4508,51.2482,51.4002,43079.0
2017-12-14 11:30:00,60.91,60.91,60.62,60.64,67863.0,51.4086,51.4086,51.1638,51.1807,67863.0
2017-12-14 11:40:00,60.64,60.68,60.62,60.63,69204.0,51.1807,51.2145,51.1638,51.1723,69204.0
2017-12-14 11:50:00,60.62,60.73,60.6,60.65,45656.0,51.1638,51.2567,51.147,51.1892,45656.0
2017-12-14 12:00:00,60.64,60.64,60.53,60.56,26584.0,51.1807,51.1807,51.0879,51.1132,26584.0
2017-12-14 12:10:00,60.57,60.78,60.51,60.58,40529.0,51.1216,51.2989,51.071,51.1301,40529.0
2017-12-14 12:20:00,60.57,60.61,60.5,60.53,38363.0,51.1216,51.1554,51.0625,51.0879,38363.0
2017-12-14 12:30:00,60.53,60.59,60.48,60.5,42940.0,51.0879,51.1385,51.0457,51.0625,42940.0
2017-12-14 12:40:00,60.52,60.59,60.51,60.53,26515.0,51.0794,51.1385,51.071,51.0879,26515.0
2017-12-14 12:50:00,60.54,60.71,60.53,60.63,83314.0,51.0963,51.2398,51.0879,51.1723,83314.0
2017-12-14 13:00:00,60.63,60.69,60.59,60.68,78587.0,51.1723,51.2229,51.1385,51.2145,78587.0
2017-12-14 13:10:00,60.68,60.75,60.58,60.65,100839.0,51.2145,51.2736,51.1301,51.1892,100839.0
2017-12-14 13:20:00,60.64,60.71,60.63,60.7,26689.0,51.1807,51.2398,51.1723,51.2314,26689.0
2017-12-14 13:30:00,60.71,60.73,60.52,60.52,41849.0,51.2398,51.2567,51.0794,51.0794,41849.0
2017-12-14 13:40:00,60.53,60.55,60.42,60.43,149295.0,51.0879,51.1048,50.995,51.0035,149295.0
2017-12-14 13:50:00,60.43,60.43,60.26,60.29,48814.0,51.0035,51.0035,50.86,50.8853,48814.0
2017-12-14 14:00:00,60.29,60.4,60.28,60.39,45986.0,50.8853,50.9781,50.8769,50.9697,45986.0
2017-12-14 14:10:00,60.39,60.54,60.38,60.51,37105.0,50.9697,51.0963,50.9613,51.071,37105.0
2017-12-14 14:20:00,60.51,60.52,60.31,60.32,53839.0,51.071,51.0794,50.9022,50.9106,53839.0
2017-12-14 14:30:00,60.31,60.34,60.27,60.29,50927.0,50.9022,50.9275,50.8684,50.8853,50927.0
2017-12-14 14:40:00,60.29,60.36,60.17,60.36,52184.0,50.8853,50.9444,50.784,50.9444,52184.0
2017-12-14 14:50:00,60.37,60.46,60.32,60.36,51328.0,50.9528,51.0288,50.9106,50.9444,51328.0
2017-12-14 15:00:00,60.35,60.47,60.11,60.11,81793.0,50.9359,51.0372,50.7334,50.7334,81793.0
2017-12-14 15:10:00,60.12,60.18,60.03,60.04,84538.0,50.7418,50.7925,50.6659,50.6743,84538.0
2017-12-14 15:20:00,60.04,60.06,59.86,59.86,98450.0,50.6743,50.6912,50.5224,50.5224,98450.0
2017-12-14 15:30:00,59.87,60.0,59.81,59.82,156578.0,50.5308,50.6405,50.4802,50.4886,156578.0
2017-12-14 15:40:00,59.82,59.84,59.59,59.82,289006.0,50.4886,50.5055,50.2945,50.4886,289006.0
2017-12-14 15:50:00,59.81,59.92,59.5,59.54,456956.0,50.4802,50.573,50.2185,50.2523,456956.0
2017-12-15 09:30:00,60.27,60.29,59.71,59.74,501537.0,50.8684,50.8853,50.3958,50.4211,501537.0
2017-12-15 09:40:00,59.69,59.88,59.56,59.84,52934.0,50.3789,50.5393,50.2692,50.5055,52934.0
2017-12-15 09:50:00,59.83,59.92,59.75,59.83,19006.0,50.4971,50.573,50.4295,50.4971,19006.0
2017-12-15 10:00:00,59.83,59.95,59.35,59.37,74440.0,50.4971,50.5983,50.0919,50.1088,74440.0
2017-12-15 10:10:00,59.38,59.6,59.33,59.59,73013.0,50.1173,50.3029,50.0751,50.2945,73013.0
2017-12-15 10:20:00,59.6,59.74,59.45,59.48,50489.0,50.3029,50.4211,50.1763,50.2017,50489.0
2017-12-15 10:30:00,59.47,59.51,59.31,59.35,62465.0,50.1932,50.227,50.0582,50.0919,62465.0
2017-12-15 10:40:00,59.36,59.39,59.23,59.38,66346.0,50.1004,50.1257,49.9907,50.1173,66346.0
2017-12-15 10:50:00,59.37,59.38,59.24,59.33,24031.0,50.1088,50.1173,49.9991,50.0751,24031.0
2017-12-15 11:00:00,59.32,59.56,59.31,59.56,57742.0,50.0666,50.2692,50.0582,50.2692,57742.0
2017-12-15 11:10:00,59.55,59.98,59.55,59.89,56991.0,50.2607,50.6237,50.2607,50.5477,56991.0
2017-12-15 11:20:00,59.9,60.03,59.84,59.96,49295.0,50.5561,50.6659,50.5055,50.6068,49295.0
2017-12-15 11:30:00,59.96,60.07,59.84,59.91,34548.0,50.6068,50.6996,50.5055,50.5646,34548.0
2017-12-15 11:40:00,59.9,59.91,59.8,59.84,41684.0,50.5561,50.5646,50.4717,50.5055,41684.0
2017-12-15 11:50:00,59.85,59.97,59.84,59.93,28342.0,50.5139,50.6152,50.5055,50.5815,28342.0
2017-12-15 12:00:00,59.91,59.93,59.83,59.89,20026.0,50.5646,50.5815,50.4971,50.5477,20026.0
2017-12-15 12:10:00,59.89,59.95,59.84,59.86,33588.0,50.5477,50.5983,50.5055,50.5224,33588.0
2017-12-15 12:20:00,59.86,59.91,59.75,59.8,25668.0,50.5224,50.5646,50.4295,50.4717,25668.0
2017-12-15 12:30:00,59.8,59.89,59.8,59.86,24230.0,50.4717,50.5477,50.4717,50.5224,24230.0
2017-12-15 12:40:00,59.85,59.96,59.85,59.92,27180.0,50.5139,50.6068,50.5139,50.573,27180.0
2017-12-15 12:50:00,59.94,60.0,59.87,60.0,33698.0,50.5899,50.6405,50.5308,50.6405,33698.0
2017-12-15 13:00:00,59.99,60.04,59.94,60.0,27173.0,50.6321,50.6743,50.5899,50.6405,27173.0
2017-12-15 13:10:00,60.0,60.04,59.96,60.01,39682.0,50.6405,50.6743,50.6068,50.649,39682.0
2017-12-15 13:20:00,60.01,60.14,60.01,60.07,34700.0,50.649,50.7587,50.649,50.6996,34700.0
2017-12-15 13:30:00,60.06,60.14,60.05,60.08,31123.0,50.6912,50.7587,50.6827,50.7081,31123.0
2017-12-15 13:40:00,60.06,60.21,60.06,60.2,66985.0,50.6912,50.8178,50.6912,50.8093,66985.0
2017-12-15 13:50:00,60.21,60.24,60.15,60.22,62314.0,50.8178,50.8431,50.7671,50.8262,62314.0
2017-12-15 14:00:00,60.21,60.32,60.2,60.25,41169.0,50.8178,50.9106,50.8093,50.8515,41169.0
2017-12-15 14:10:00,60.25,60.3,60.2,60.26,43691.0,50.8515,50.8937,50.8093,50.86,43691.0
2017-12-15 14:20:00,60.26,60.39,60.24,60.27,52836.0,50.86,50.9697,50.8431,50.8684,52836.0
2017-12-15 14:30:00,60.26,60.33,60.23,60.23,61626.0,50.86,50.9191,50.8347,50.8347,61626.0
2017-12-15 14:40:00,60.23,60.35,60.23,60.34,51805.0,50.8347,50.9359,50.8347,50.9275,51805.0
2017-12-15 14:50:00,60.35,60.37,60.25,60.29,47434.0,50.9359,50.9528,50.8515,50.8853,47434.0
2017-12-15 15:00:00,60.29,60.29,60.12,60.13,37066.0,50.8853,50.8853,50.7418,50.7503,37066.0
2017-12-15 15:10:00,60.13,60.14,60.01,60.02,44571.0,50.7503,50.7587,50.649,50.6574,44571.0
2017-12-15 15:20:00,60.01,60.06,59.95,59.96,45238.0,50.649,50.6912,50.5983,50.6068,45238.0
2017-12-15 15:30:00,59.94,60.34,59.93,60.33,345357.0,50.5899,50.9275,50.5815,50.9191,345357.0
2017-12-15 15:40:00,60.31,60.31,60.08,60.17,358796.0,50.9022,50.9022,50.7081,50.784,358796.0
2017-12-15 15:50:00,60.18,60.26,59.94,60.09,545824.0,50.7925,50.86,50.5899,50.7165,545824.0
2017-12-18 09:30:00,60.12,60.83,60.12,60.82,109069.0,50.7418,51.3411,50.7418,51.3326,109069.0
2017-12-18 09:40:00,60.81,61.05,60.59,60.7,104670.0,51.3242,51.5268,51.1385,51.2314,104670.0
2017-12-18 09:50:00,60.68,60.79,60.58,60.64,50324.0,51.2145,51.3073,51.1301,51.1807,50324.0
2017-12-18 10:00:00,60.64,60.66,60.41,60.47,53238.0,51.1807,51.1976,50.9866,51.0372,53238.0
2017-12-18 10:10:00,60.48,60.66,60.4,60.62,59677.0,51.0457,51.1976,50.9781,51.1638,59677.0
2017-12-18 10:20:00,60.63,60.75,60.57,60.66,64587.0,51.1723,51.2736,51.1216,51.1976,64587.0
2017-12-18 10:30:00,60.66,60.71,60.5,60.58,58460.0,51.1976,51.2398,51.0625,51.1301,58460.0
2017-12-18 10:40:00,60.58,60.64,60.51,60.61,43652.0,51.1301,51.1807,51.071,51.1554,43652.0
2017-12-18 10:50:00,60.59,60.81,60.57,60.8,38278.0,51.1385,51.3242,51.1216,51.3158,38278.0
2017-12-18 11:00:00,60.8,60.89,60.74,60.74,31654.0,51.3158,51.3917,51.2651,51.2651,31654.0
2017-12-18 11:10:00,60.74,60.81,60.68,60.8,31550.0,51.2651,51.3242,51.2145,51.3158,31550.0
2017-12-18 11:20:00,60.8,61.06,60.8,61.01,44966.0,51.3158,51.5352,51.3158,51.493,44966.0
2017-12-18 11:30:00,61.0,61.12,60.9,61.12,59762.0,51.4846,51.5858,51.4002,51.5858,59762.0
2017-12-18 11:40:00,61.12,61.19,61.06,61.1,43260.0,51.5858,51.6449,51.5352,51.569,43260.0
2017-12-18 11:50:00,61.1,61.23,61.07,61.14,35633.0,51.569,51.6787,51.5436,51.6027,35633.0
2017-12-18 12:00:00,61.14,61.21,61.12,61.21,33426.0,51.6027,51.6618,51.5858,51.6618,33426.0
2017-12-18 12:10:00,61.21,61.38,61.21,61.33,57390.0,51.6618,51.8053,51.6618,51.7631,57390.0
2017-12-18 12:20:00,61.33,61.43,61.3,61.4,45635.0,51.7631,51.8475,51.7378,51.8222,45635.0
2017-12-18 12:30:00,61.41,61.49,61.33,61.44,38870.0,51.8306,51.8981,51.7631,51.8559,38870.0
2017-12-18 12:40:00,61.44,61.57,61.4,61.56,41017.0,51.8559,51.9656,51.8222,51.9572,41017.0
2017-12-18 12:50:00,61.55,61.62,61.4,61.43,51743.0,51.9488,52.0078,51.8222,51.8475,51743.0
2017-12-18 13:00:00,61.42,61.56,61.4,61.56,39891.0,51.839,51.9572,51.8222,51.9572,39891.0
2017-12-18 13:10:00,61.55,61.65,61.52,61.52,46522.0,51.9488,52.0332,51.9234,51.9234,46522.0
2017-12-18 13:20:00,61.52,61.62,61.44,61.49,30676.0,51.9234,52.0078,51.8559,51.8981,30676.0
2017-12-18 13:30:00,61.48,61.56,61.45,61.52,39843.0,51.8897,51.9572,51.8644,51.9234,39843.0
2017-12-18 13:40:00,61.53,61.68,61.52,61.63,40099.0,51.9319,52.0585,51.9234,52.0163,40099.0
2017-12-18 13:50:00,61.64,61.82,61.6,61.75,60521.0,52.0247,52.1766,51.991,52.1176,60521.0
2017-12-18 14:00:00,61.75,61.85,61.69,61.79,58117.0,52.1176,52.202,52.0669,52.1513,58117.0
2017-12-18 14:10:00,61.79,61.85,61.78,61.81,55394.0,52.1513,52.202,52.1429,52.1682,55394.0
2017-12-18 14:20:00,61.8,61.81,61.63,61.73,66550.0,52.1598,52.1682,52.0163,52.1007,66550.0
2017-12-18 14:30:00,61.72,61.73,61.68,61.71,46442.0,52.0922,52.1007,52.0585,52.0838,46442.0
2017-12-18 14:40:00,61.7,61.72,61.58,61.66,48339.0,52.0754,52.0922,51.9741,52.0416,48339.0
2017-12-18 14:50:00,61.67,61.79,61.65,61.79,41965.0,52.05,52.1513,52.0332,52.1513,41965.0
2017-12-18 15:00:00,61.79,61.8,61.71,61.78,55129.0,52.1513,52.1598,52.0838,52.1429,55129.0
2017-12-18 15:10:00,61.8,61.81,61.69,61.8,71832.0,52.1598,52.1682,52.0669,52.1598,71832.0
2017-12-18 15:20:00,61.8,61.81,61.69,61.75,71712.0,52.1598,52.1682,52.0669,52.1176,71712.0
2017-12-18 15:30:00,61.77,61.85,61.71,61.85,123973.0,52.1344,52.202,52.0838,52.202,123973.0
2017-12-18 15:40:00,61.85,61.96,61.83,61.95,164934.0,52.202,52.2948,52.1851,52.2864,164934.0
2017-12-18 15:50:00,61.95,62.07,61.9,62.02,416130.0,52.2864,52.3876,52.2442,52.3454,416130.0
2017-12-19 09:30:00,61.93,62.15,61.93,62.06,52351.0,52.2695,52.4552,52.2695,52.3792,52351.0
2017-12-19 09:40:00,62.07,62.37,62.0,62.15,29687.0,52.3876,52.6408,52.3286,52.4552,29687.0
2017-12-19 09:50:00,62.14,62.4,62.1,62.18,32105.0,52.4467,52.6662,52.413,52.4805,32105.0
2017-12-19 10:00:00,62.16,62.17,61.79,61.89,75097.0,52.4636,52.472,52.1513,52.2357,75097.0
2017-12-19 10:10:00,61.88,61.9,61.71,61.79,57092.0,52.2273,52.2442,52.0838,52.1513,57092.0
2017-12-19 10:20:00,61.77,61.91,61.77,61.82,52031.0,52.1344,52.2526,52.1344,52.1766,52031.0
2017-12-19 10:30:00,61.89,62.17,61.86,62.14,62774.0,52.2357,52.472,52.2104,52.4467,62774.0
2017-12-19 10:40:00,62.16,62.27,62.1,62.26,29532.0,52.4636,52.5564,52.413,52.548,29532.0
2017-12-19 10:50:00,62.26,62.39,62.21,62.22,33854.0,52.548,52.6577,52.5058,52.5142,33854.0
2017-12-19 11:00:00,62.21,62.21,62.0,62.03,104162.0,52.5058,52.5058,52.3286,52.3539,104162.0
2017-12-19 11:10:00,62.03,62.32,61.95,62.3,50072.0,52.3539,52.5986,52.2864,52.5818,50072.0
2017-12-19 11:20:00,62.29,62.45,62.21,62.21,54431.0,52.5733,52.7084,52.5058,52.5058,54431.0
2017-12-19 11:30:00,62.19,62.35,62.18,62.32,40467.0,52.4889,52.624,52.4805,52.5986,40467.0
2017-12-19 11:40:00,62.31,62.4,62.23,62.4,69482.0,52.5902,52.6662,52.5227,52.6662,69482.0
2017-12-19 11:50:00,62.36,62.39,62.3,62.34,17699.0,52.6324,52.6577,52.5818,52.6155,17699.0
2017-12-19 12:00:00,62.32,62.43,62.26,62.28,28524.0,52.5986,52.6915,52.548,52.5649,28524.0
2017-12-19 12:10:00,62.28,62.36,62.19,62.36,73273.0,52.5649,52.6324,52.4889,52.6324,73273.0
2017-12-19 12:20:00,62.35,62.42,62.26,62.4,30668.0,52.624,52.683,52.548,52.6662,30668.0
2017-12-19 12:30:00,62.39,62.47,62.34,62.45,22199.0,52.6577,52.7252,52.6155,52.7084,22199.0
2017-12-19 12:40:00,62.43,62.45,62.26,62.28,19312.0,52.6915,52.7084,52.548,52.5649,19312.0
2017-12-19 12:50:00,62.28,62.49,62.27,62.47,36699.0,52.5649,52.7421,52.5564,52.7252,36699.0
2017-12-19 13:00:00,62.46,62.46,62.32,62.36,86361.0,52.7168,52.7168,52.5986,52.6324,86361.0
2017-12-19 13:10:00,62.36,62.38,62.31,62.38,32991.0,52.6324,52.6493,52.5902,52.6493,32991.0
2017-12-19 13:20:00,62.38,62.55,62.33,62.46,53359.0,52.6493,52.7928,52.6071,52.7168,53359.0
2017-12-19 13:30:00,62.46,62.48,62.43,62.47,42564.0,52.7168,52.7337,52.6915,52.7252,42564.0
2017-12-19 13:40:00,62.46,62.56,62.45,62.55,52653.0,52.7168,52.8012,52.7084,52.7928,52653.0
2017-12-19 13:50:00,62.56,62.58,62.46,62.46,22134.0,52.8012,52.8181,52.7168,52.7168,22134.0
2017-12-19 14:00:00,62.48,62.48,62.34,62.41,36063.0,52.7337,52.7337,52.6155,52.6746,36063.0
2017-12-19 14:10:00,62.42,62.46,62.34,62.42,65568.0,52.683,52.7168,52.6155,52.683,65568.0
2017-12-19 14:20:00,62.41,62.62,62.4,62.56,44970.0,52.6746,52.8518,52.6662,52.8012,44970.0
2017-12-19 14:30:00,62.55,62.58,62.39,62.51,60786.0,52.7928,52.8181,52.6577,52.759,60786.0
2017-12-19 14:40:00,62.52,62.58,62.48,62.58,51291.0,52.7674,52.8181,52.7337,52.8181,51291.0
2017-12-19 14:50:00,62.57,62.78,62.57,62.75,69921.0,52.8096,52.9869,52.8096,52.9616,69921.0
2017-12-19 15:00:00,62.74,62.74,62.46,62.51,51321.0,52.9531,52.9531,52.7168,52.759,51321.0
2017-12-19 15:10:00,62.51,62.63,62.45,62.6,48671.0,52.759,52.8603,52.7084,52.835,48671.0
2017-12-19 15:20:00,62.6,62.69,62.56,62.59,50830.0,52.835,52.9109,52.8012,52.8265,50830.0
2017-12-19 15:30:00,62.59,62.78,62.58,62.74,87984.0,52.8265,52.9869,52.8181,52.9531,87984.0
2017-12-19 15:40:00,62.75,62.77,62.54,62.57,123338.0,52.9616,52.9785,52.7843,52.8096,123338.0
2017-12-19 15:50:00,62.57,62.61,62.41,62.43,273072.0,52.8096,52.8434,52.6746,52.6915,273072.0
2017-12-20 09:30:00,64.15,64.43,63.46,63.69,180535.0,54.1432,54.3795,53.5608,53.7549,180535.0
2017-12-20 09:40:00,63.71,64.09,63.27,63.48,125611.0,53.7718,54.0925,53.4005,53.5777,125611.0
2017-12-20 09:50:00,63.49,63.85,63.48,63.73,125077.0,53.5861,53.89,53.5777,53.7887,125077.0
2017-12-20 10:00:00,63.72,63.9,63.58,63.86,103841.0,53.7803,53.9322,53.6621,53.8984,103841.0
2017-12-20 10:10:00,63.87,63.98,63.7,63.71,77482.0,53.9069,53.9997,53.7634,53.7718,77482.0
2017-12-20 10:20:00,63.67,63.81,63.37,63.44,115621.0,53.7381,53.8562,53.4849,53.5439,115621.0
2017-12-20 10:30:00,63.45,63.49,63.27,63.38,78411.0,53.5524,53.5861,53.4005,53.4933,78411.0
2017-12-20 10:40:00,63.39,63.7,63.28,63.7,91803.0,53.5017,53.7634,53.4089,53.7634,91803.0
2017-12-20 10:50:00,63.73,63.79,63.6,63.66,71726.0,53.7887,53.8393,53.679,53.7296,71726.0
2017-12-20 11:00:00,63.66,63.88,63.54,63.78,60936.0,53.7296,53.9153,53.6283,53.8309,60936.0
2017-12-20 11:10:00,63.76,63.84,63.52,63.66,53610.0,53.814,53.8815,53.6115,53.7296,53610.0
2017-12-20 11:20:00,63.66,63.8,63.66,63.8,39279.0,53.7296,53.8478,53.7296,53.8478,39279.0
2017-12-20 11:30:00,63.79,63.8,63.6,63.61,36434.0,53.8393,53.8478,53.679,53.6874,36434.0
2017-12-20 11:40:00,63.61,63.64,63.42,63.42,29949.0,53.6874,53.7127,53.5271,53.5271,29949.0
2017-12-20 11:50:00,63.43,63.43,63.32,63.4,38376.0,53.5355,53.5355,53.4427,53.5102,38376.0
2017-12-20 12:00:00,63.39,63.44,63.35,63.41,42866.0,53.5017,53.5439,53.468,53.5186,42866.0
2017-12-20 12:10:00,63.41,63.48,63.4,63.45,35321.0,53.5186,53.5777,53.5102,53.5524,35321.0
2017-12-20 12:20:00,63.47,63.68,63.44,63.65,40575.0,53.5693,53.7465,53.5439,53.7212,40575.0
2017-12-20 12:30:00,63.66,63.66,63.52,63.55,39470.0,53.7296,53.7296,53.6115,53.6368,39470.0
2017-12-20 12:40:00,63.56,63.68,63.54,63.66,48200.0,53.6452,53.7465,53.6283,53.7296,48200.0
2017-12-20 12:50:00,63.67,63.71,63.62,63.71,58084.0,53.7381,53.7718,53.6959,53.7718,58084.0
2017-12-20 13:00:00,63.71,63.77,63.65,63.72,29956.0,53.7718,53.8225,53.7212,53.7803,29956.0
2017-12-20 13:10:00,63.72,63.78,63.68,63.7,39385.0,53.7803,53.8309,53.7465,53.7634,39385.0
2017-12-20 13:20:00,63.69,63.76,63.67,63.69,27459.0,53.7549,53.814,53.7381,53.7549,27459.0
2017-12-20 13:30:00,63.69,63.8,63.64,63.8,46793.0,53.7549,53.8478,53.7127,53.8478,46793.0
2017-12-20 13:40:00,63.79,63.81,63.73,63.75,32077.0,53.8393,53.8562,53.7887,53.8056,32077.0
2017-12-20 13:50:00,63.76,63.79,63.73,63.76,26857.0,53.814,53.8393,53.7887,53.814,26857.0
2017-12-20 14:00:00,63.77,63.8,63.71,63.77,32511.0,53.8225,53.8478,53.7718,53.8225,32511.0
2017-12-20 14:10:00,63.76,63.85,63.75,63.82,41973.0,53.814,53.89,53.8056,53.8647,41973.0
2017-12-20 14:20:00,63.83,63.87,63.72,63.75,37205.0,53.8731,53.9069,53.7803,53.8056,37205.0
2017-12-20 14:30:00,63.75,63.78,63.71,63.78,33643.0,53.8056,53.8309,53.7718,53.8309,33643.0
2017-12-20 14:40:00,63.78,63.83,63.77,63.83,50530.0,53.8309,53.8731,53.8225,53.8731,50530.0
2017-12-20 14:50:00,63.83,63.83,63.75,63.76,46666.0,53.8731,53.8731,53.8056,53.814,46666.0
2017-12-20 15:00:00,63.76,63.85,63.75,63.85,62501.0,53.814,53.89,53.8056,53.89,62501.0
2017-12-20 15:10:00,63.84,63.93,63.84,63.89,42454.0,53.8815,53.9575,53.8815,53.9237,42454.0
2017-12-20 15:20:00,63.89,63.9,63.78,63.78,55663.0,53.9237,53.9322,53.8309,53.8309,55663.0
2017-12-20 15:30:00,63.79,63.93,63.78,63.82,95064.0,53.8393,53.9575,53.8309,53.8647,95064.0
2017-12-20 15:40:00,63.82,63.85,63.76,63.81,132971.0,53.8647,53.89,53.814,53.8562,132971.0
2017-12-20 15:50:00,63.81,63.9,63.79,63.85,358602.0,53.8562,53.9322,53.8393,53.89,358602.0
2017-12-21 09:30:00,64.37,64.5,64.13,64.28,112170.0,54.3289,54.4386,54.1263,54.2529,112170.0
2017-12-21 09:40:00,64.28,64.58,64.23,64.58,56389.0,54.2529,54.5061,54.2107,54.5061,56389.0
2017-12-21 09:50:00,64.56,64.73,64.29,64.32,64317.0,54.4892,54.6327,54.2613,54.2867,64317.0
2017-12-21 10:00:00,64.32,64.46,64.24,64.28,55584.0,54.2867,54.4048,54.2191,54.2529,55584.0
2017-12-21 10:10:00,64.28,64.35,64.2,64.27,48408.0,54.2529,54.312,54.1854,54.2445,48408.0
2017-12-21 10:20:00,64.27,64.28,64.12,64.18,66129.0,54.2445,54.2529,54.1179,54.1685,66129.0
2017-12-21 10:30:00,64.19,64.28,64.15,64.24,57904.0,54.1769,54.2529,54.1432,54.2191,57904.0
2017-12-21 10:40:00,64.24,64.25,64.13,64.14,35810.0,54.2191,54.2276,54.1263,54.1347,35810.0
2017-12-21 10:50:00,64.13,64.15,64.06,64.09,28537.0,54.1263,54.1432,54.0672,54.0925,28537.0
2017-12-21 11:00:00,64.11,64.15,64.04,64.14,17730.0,54.1094,54.1432,54.0503,54.1347,17730.0
2017-12-21 11:10:00,64.12,64.2,64.1,64.19,26196.0,54.1179,54.1854,54.101,54.1769,26196.0
2017-12-21 11:20:00,64.2,64.2,63.99,64.06,104671.0,54.1854,54.1854,54.0081,54.0672,104671.0
2017-12-21 11:30:00,64.08,64.08,63.97,63.99,35281.0,54.0841,54.0841,53.9913,54.0081,35281.0
2017-12-21 11:40:00,63.98,64.01,63.93,63.98,29972.0,53.9997,54.025,53.9575,53.9997,29972.0
2017-12-21 11:50:00,63.99,64.02,63.92,63.96,36838.0,54.0081,54.0335,53.9491,53.9828,36838.0
2017-12-21 12:00:00,63.95,64.11,63.9,64.11,19416.0,53.9744,54.1094,53.9322,54.1094,19416.0
2017-12-21 12:10:00,64.1,64.2,64.02,64.11,97873.0,54.101,54.1854,54.0335,54.1094,97873.0
2017-12-21 12:20:00,64.12,64.16,64.07,64.07,98334.0,54.1179,54.1516,54.0757,54.0757,98334.0
2017-12-21 12:30:00,64.08,64.15,64.0,64.04,20830.0,54.0841,54.1432,54.0166,54.0503,20830.0
2017-12-21 12:40:00,64.04,64.06,63.98,64.02,14992.0,54.0503,54.0672,53.9997,54.0335,14992.0
2017-12-21 12:50:00,64.02,64.03,63.98,64.02,17412.0,54.0335,54.0419,53.9997,54.0335,17412.0
2017-12-21 13:00:00,64.03,64.06,63.99,64.06,55892.0,54.0419,54.0672,54.0081,54.0672,55892.0
2017-12-21 13:10:00,64.06,64.11,64.01,64.11,73154.0,54.0672,54.1094,54.025,54.1094,73154.0
2017-12-21 13:20:00,64.09,64.31,64.06,64.19,51184.0,54.0925,54.2782,54.0672,54.1769,51184.0
2017-12-21 13:30:00,64.19,64.4,64.18,64.38,25267.0,54.1769,54.3542,54.1685,54.3373,25267.0
2017-12-21 13:40:00,64.39,64.42,64.31,64.41,39383.0,54.3457,54.3711,54.2782,54.3626,39383.0
2017-12-21 13:50:00,64.41,64.46,64.36,64.38,53283.0,54.3626,54.4048,54.3204,54.3373,53283.0
2017-12-21 14:00:00,64.37,64.39,64.27,64.36,25173.0,54.3289,54.3457,54.2445,54.3204,25173.0
2017-12-21 14:10:00,64.36,64.38,64.25,64.36,39480.0,54.3204,54.3373,54.2276,54.3204,39480.0
2017-12-21 14:20:00,64.36,64.41,64.34,64.39,27736.0,54.3204,54.3626,54.3035,54.3457,27736.0
2017-12-21 14:30:00,64.39,64.42,64.35,64.4,25535.0,54.3457,54.3711,54.312,54.3542,25535.0
2017-12-21 14:40:00,64.4,64.42,64.38,64.41,16475.0,54.3542,54.3711,54.3373,54.3626,16475.0
2017-12-21 14:50:00,64.39,64.54,64.38,64.53,40531.0,54.3457,54.4723,54.3373,54.4639,40531.0
2017-12-21 15:00:00,64.53,64.63,64.53,64.62,32182.0,54.4639,54.5483,54.4639,54.5399,32182.0
2017-12-21 15:10:00,64.62,64.65,64.53,64.57,42261.0,54.5399,54.5652,54.4639,54.4977,42261.0
2017-12-21 15:20:00,64.57,64.58,64.53,64.56,34604.0,54.4977,54.5061,54.4639,54.4892,34604.0
2017-12-21 15:30:00,64.57,64.58,64.45,64.47,54761.0,54.4977,54.5061,54.3964,54.4133,54761.0
2017-12-21 15:40:00,64.46,64.57,64.45,64.53,112682.0,54.4048,54.4977,54.3964,54.4639,112682.0
2017-12-21 15:50:00,64.53,64.55,64.41,64.52,211225.0,54.4639,54.4808,54.3626,54.4555,211225.0
2017-12-22 09:30:00,64.52,64.52,64.01,64.29,37427.0,54.4555,54.4555,54.025,54.2613,37427.0
2017-12-22 09:40:00,64.38,64.38,64.08,64.09,16775.0,54.3373,54.3373,54.0841,54.0925,16775.0
2017-12-22 09:50:00,64.08,64.36,63.99,64.15,30454.0,54.0841,54.3204,54.0081,54.1432,30454.0
2017-12-22 10:00:00,64.16,64.2,64.01,64.03,25139.0,54.1516,54.1854,54.025,54.0419,25139.0
2017-12-22 10:10:00,64.01,64.08,63.96,64.01,24349.0,54.025,54.0841,53.9828,54.025,24349.0
2017-12-22 10:20:00,64.03,64.22,63.98,64.04,34399.0,54.0419,54.2023,53.9997,54.0503,34399.0
2017-12-22 10:30:00,64.06,64.11,63.95,63.97,13661.0,54.0672,54.1094,53.9744,53.9913,13661.0
2017-12-22 10:40:00,63.97,64.01,63.78,63.88,36642.0,53.9913,54.025,53.8309,53.9153,36642.0
2017-12-22 10:50:00,63.87,63.91,63.79,63.82,40494.0,53.9069,53.9406,53.8393,53.8647,40494.0
2017-12-22 11:00:00,63.83,63.84,63.73,63.74,18992.0,53.8731,53.8815,53.7887,53.7971,18992.0
2017-12-22 11:10:00,63.74,63.75,63.61,63.66,28712.0,53.7971,53.8056,53.6874,53.7296,28712.0
2017-12-22 11:20:00,63.66,63.77,63.65,63.72,26277.0,53.7296,53.8225,53.7212,53.7803,26277.0
2017-12-22 11:30:00,63.72,63.76,63.58,63.67,15339.0,53.7803,53.814,53.6621,53.7381,15339.0
2017-12-22 11:40:00,63.68,63.75,63.68,63.69,11721.0,53.7465,53.8056,53.7465,53.7549,11721.0
2017-12-22 11:50:00,63.7,63.89,63.7,63.89,36268.0,53.7634,53.9237,53.7634,53.9237,36268.0
2017-12-22 12:00:00,63.91,63.93,63.74,63.76,38082.0,53.9406,53.9575,53.7971,53.814,38082.0
2017-12-22 12:10:00,63.75,63.82,63.74,63.76,9685.0,53.8056,53.8647,53.7971,53.814,9685.0
2017-12-22 12:20:00,63.78,63.94,63.74,63.93,238371.0,53.8309,53.9659,53.7971,53.9575,238371.0
2017-12-22 12:30:00,63.93,64.28,63.86,64.26,252879.0,53.9575,54.2529,53.8984,54.236,252879.0
2017-12-22 12:40:00,64.27,64.57,64.26,64.4,109497.0,54.2445,54.4977,54.236,54.3542,109497.0
2017-12-22 12:50:00,64.42,64.54,64.34,64.44,58312.0,54.3711,54.4723,54.3035,54.3879,58312.0
2017-12-22 13:00:00,64.45,64.47,64.19,64.19,69079.0,54.3964,54.4133,54.1769,54.1769,69079.0
2017-12-22 13:10:00,64.2,64.3,64.15,64.3,42505.0,54.1854,54.2698,54.1432,54.2698,42505.0
2017-12-22 13:20:00,64.3,64.39,64.28,64.32,22154.0,54.2698,54.3457,54.2529,54.2867,22154.0
2017-12-22 13:30:00,64.31,64.41,64.25,64.4,21847.0,54.2782,54.3626,54.2276,54.3542,21847.0
2017-12-22 13:40:00,64.4,64.47,64.39,64.41,15393.0,54.3542,54.4133,54.3457,54.3626,15393.0
2017-12-22 13:50:00,64.4,64.43,64.25,64.41,50605.0,54.3542,54.3795,54.2276,54.3626,50605.0
2017-12-22 14:00:00,64.41,64.41,64.27,64.31,11686.0,54.3626,54.3626,54.2445,54.2782,11686.0
2017-12-22 14:10:00,64.32,64.38,64.28,64.34,19567.0,54.2867,54.3373,54.2529,54.3035,19567.0
2017-12-22 14:20:00,64.35,64.37,64.24,64.25,12221.0,54.312,54.3289,54.2191,54.2276,12221.0
2017-12-22 14:30:00,64.25,64.35,64.25,64.32,14352.0,54.2276,54.312,54.2276,54.2867,14352.0
2017-12-22 14:40:00,64.32,64.34,64.29,64.34,14255.0,54.2867,54.3035,54.2613,54.3035,14255.0
2017-12-22 14:50:00,64.34,64.45,64.31,64.45,20566.0,54.3035,54.3964,54.2782,54.3964,20566.0
2017-12-22 15:00:00,64.44,64.5,64.43,64.47,37250.0,54.3879,54.4386,54.3795,54.4133,37250.0
2017-12-22 15:10:00,64.46,64.47,64.33,64.33,29512.0,54.4048,54.4133,54.2951,54.2951,29512.0
2017-12-22 15:20:00,64.32,64.4,64.3,64.38,25121.0,54.2867,54.3542,54.2698,54.3373,25121.0
2017-12-22 15:30:00,64.38,64.49,64.37,64.49,45369.0,54.3373,54.4301,54.3289,54.4301,45369.0
2017-12-22 15:40:00,64.49,64.5,64.42,64.48,72694.0,54.4301,54.4386,54.3711,54.4217,72694.0
2017-12-22 15:50:00,64.47,64.6,64.45,64.57,212282.0,54.4133,54.523,54.3964,54.4977,212282.0
2017-12-26 09:30:00,64.6,64.7,64.34,64.64,30641.0,54.523,54.6074,54.3035,54.5567,30641.0
2017-12-26 09:40:00,64.67,64.72,64.53,64.68,8029.0,54.5821,54.6243,54.4639,54.5905,8029.0
2017-12-26 09:50:00,64.75,64.8,64.52,64.67,16205.0,54.6496,54.6918,54.4555,54.5821,16205.0
2017-12-26 10:00:00,64.63,64.82,64.63,64.8,14553.0,54.5483,54.7087,54.5483,54.6918,14553.0
2017-12-26 10:10:00,64.82,64.84,64.58,64.7,13122.0,54.7087,54.7255,54.5061,54.6074,13122.0
2017-12-26 10:20:00,64.65,64.76,64.65,64.71,7885.0,54.5652,54.658,54.5652,54.6158,7885.0
2017-12-26 10:30:00,64.69,64.72,64.56,64.6,24234.0,54.5989,54.6243,54.4892,54.523,24234.0
2017-12-26 10:40:00,64.6,64.62,64.54,64.55,24856.0,54.523,54.5399,54.4723,54.4808,24856.0
2017-12-26 10:50:00,64.52,64.56,64.46,64.49,25319.0,54.4555,54.4892,54.4048,54.4301,25319.0
2017-12-26 11:00:00,64.5,64.57,64.48,64.5,6428.0,54.4386,54.4977,54.4217,54.4386,6428.0
2017-12-26 11:10:00,64.55,64.57,64.47,64.56,17294.0,54.4808,54.4977,54.4133,54.4892,17294.0
2017-12-26 11:20:00,64.54,64.55,64.44,64.49,22718.0,54.4723,54.4808,54.3879,54.4301,22718.0
2017-12-26 11:30:00,64.48,64.53,64.48,64.53,13988.0,54.4217,54.4639,54.4217,54.4639,13988.0
2017-12-26 11:40:00,64.52,64.62,64.45,64.61,17873.0,54.4555,54.5399,54.3964,54.5314,17873.0
2017-12-26 11:50:00,64.64,64.64,64.53,64.62,4238.0,54.5567,54.5567,54.4639,54.5399,4238.0
2017-12-26 12:00:00,64.62,64.84,64.62,64.83,12326.0,54.5399,54.7255,54.5399,54.7171,12326.0
2017-12-26 12:10:00,64.84,64.86,64.74,64.79,13295.0,54.7255,54.7424,54.6411,54.6833,13295.0
2017-12-26 12:20:00,64.73,64.82,64.69,64.73,6660.0,54.6327,54.7087,54.5989,54.6327,6660.0
2017-12-26 12:30:00,64.7,64.71,64.62,64.67,5610.0,54.6074,54.6158,54.5399,54.5821,5610.0
2017-12-26 12:40:00,64.66,64.68,64.6,64.62,15313.0,54.5736,54.5905,54.523,54.5399,15313.0
2017-12-26 12:50:00,64.62,64.63,64.52,64.57,9773.0,54.5399,54.5483,54.4555,54.4977,9773.0
2017-12-26 13:00:00,64.59,64.66,64.57,64.64,17326.0,54.5145,54.5736,54.4977,54.5567,17326.0
2017-12-26 13:10:00,64.63,64.77,64.62,64.73,48754.0,54.5483,54.6665,54.5399,54.6327,48754.0
2017-12-26 13:20:00,64.68,64.73,64.65,64.66,26158.0,54.5905,54.6327,54.5652,54.5736,26158.0
2017-12-26 13:30:00,64.65,64.66,64.59,64.62,6703.0,54.5652,54.5736,54.5145,54.5399,6703.0
2017-12-26 13:40:00,64.6,64.62,64.54,64.55,11714.0,54.523,54.5399,54.4723,54.4808,11714.0
2017-12-26 13:50:00,64.55,64.57,64.47,64.48,14844.0,54.4808,54.4977,54.4133,54.4217,14844.0
2017-12-26 14:00:00,64.48,64.52,64.46,64.48,10915.0,54.4217,54.4555,54.4048,54.4217,10915.0
2017-12-26 14:10:00,64.52,64.59,64.49,64.59,11562.0,54.4555,54.5145,54.4301,54.5145,11562.0
2017-12-26 14:20:00,64.58,64.62,64.52,64.62,9689.0,54.5061,54.5399,54.4555,54.5399,9689.0
2017-12-26 14:30:00,64.58,64.66,64.58,64.62,8779.0,54.5061,54.5736,54.5061,54.5399,8779.0
2017-12-26 14:40:00,64.62,64.62,64.55,64.55,7256.0,54.5399,54.5399,54.4808,54.4808,7256.0
2017-12-26 14:50:00,64.56,64.61,64.56,64.57,8492.0,54.4892,54.5314,54.4892,54.4977,8492.0
2017-12-26 15:00:00,64.59,64.68,64.58,64.68,14249.0,54.5145,54.5905,54.5061,54.5905,14249.0
2017-12-26 15:10:00,64.66,64.74,64.65,64.71,11494.0,54.5736,54.6411,54.5652,54.6158,11494.0
2017-12-26 15:20:00,64.71,64.72,64.65,64.67,14984.0,54.6158,54.6243,54.5652,54.5821,14984.0
2017-12-26 15:30:00,64.67,64.82,64.67,64.72,30140.0,54.5821,54.7087,54.5821,54.6243,30140.0
2017-12-26 15:40:00,64.73,64.82,64.7,64.77,39381.0,54.6327,54.7087,54.6074,54.6665,39381.0
2017-12-26 15:50:00,64.77,64.82,64.7,64.73,83259.0,54.6665,54.7087,54.6074,54.6327,83259.0
2017-12-27 09:30:00,64.74,64.74,64.14,64.34,48840.0,54.6411,54.6411,54.1347,54.3035,48840.0
2017-12-27 09:40:00,64.36,64.64,64.33,64.5,13053.0,54.3204,54.5567,54.2951,54.4386,13053.0
2017-12-27 09:50:00,64.5,64.56,64.37,64.38,16902.0,54.4386,54.4892,54.3289,54.3373,16902.0
2017-12-27 10:00:00,64.37,64.61,64.37,64.58,11589.0,54.3289,54.5314,54.3289,54.5061,11589.0
2017-12-27 10:10:00,64.59,64.59,64.39,64.45,10737.0,54.5145,54.5145,54.3457,54.3964,10737.0
2017-12-27 10:20:00,64.46,64.5,64.41,64.49,18800.0,54.4048,54.4386,54.3626,54.4301,18800.0
2017-12-27 10:30:00,64.48,64.61,64.48,64.5,17787.0,54.4217,54.5314,54.4217,54.4386,17787.0
2017-12-27 10:40:00,64.5,64.54,64.4,64.44,12239.0,54.4386,54.4723,54.3542,54.3879,12239.0
2017-12-27 10:50:00,64.45,64.46,64.4,64.43,6953.0,54.3964,54.4048,54.3542,54.3795,6953.0
2017-12-27 11:00:00,64.41,64.5,64.41,64.41,18517.0,54.3626,54.4386,54.3626,54.3626,18517.0
2017-12-27 11:10:00,64.41,64.49,64.37,64.46,16571.0,54.3626,54.4301,54.3289,54.4048,16571.0
2017-12-27 11:20:00,64.46,64.47,64.4,64.42,9835.0,54.4048,54.4133,54.3542,54.3711,9835.0
2017-12-27 11:30:00,64.42,64.47,64.4,64.43,7950.0,54.3711,54.4133,54.3542,54.3795,7950.0
2017-12-27 11:40:00,64.44,64.46,64.4,64.45,9822.0,54.3879,54.4048,54.3542,54.3964,9822.0
2017-12-27 11:50:00,64.47,64.51,64.42,64.46,6806.0,54.4133,54.447,54.3711,54.4048,6806.0
2017-12-27 12:00:00,64.45,64.51,64.44,64.45,8690.0,54.3964,54.447,54.3879,54.3964,8690.0
2017-12-27 12:10:00,64.46,64.47,64.4,64.41,16577.0,54.4048,54.4133,54.3542,54.3626,16577.0
2017-12-27 12:20:00,64.4,64.43,64.38,64.41,10754.0,54.3542,54.3795,54.3373,54.3626,10754.0
2017-12-27 12:30:00,64.39,64.51,64.39,64.45,9793.0,54.3457,54.447,54.3457,54.3964,9793.0
2017-12-27 12:40:00,64.44,64.46,64.43,64.43,8497.0,54.3879,54.4048,54.3795,54.3795,8497.0
2017-12-27 12:50:00,64.42,64.46,64.42,64.42,11225.0,54.3711,54.4048,54.3711,54.3711,11225.0
2017-12-27 13:00:00,64.42,64.48,64.37,64.46,10444.0,54.3711,54.4217,54.3289,54.4048,10444.0
2017-12-27 13:10:00,64.47,64.48,64.33,64.37,38109.0,54.4133,54.4217,54.2951,54.3289,38109.0
2017-12-27 13:20:00,64.36,64.41,64.33,64.34,7188.0,54.3204,54.3626,54.2951,54.3035,7188.0
2017-12-27 13:30:00,64.34,64.35,64.25,64.34,17745.0,54.3035,54.312,54.2276,54.3035,17745.0
2017-12-27 13:40:00,64.34,64.36,64.27,64.29,13432.0,54.3035,54.3204,54.2445,54.2613,13432.0
2017-12-27 13:50:00,64.3,64.4,64.29,64.38,10459.0,54.2698,54.3542,54.2613,54.3373,10459.0
2017-12-27 14:00:00,64.38,64.38,64.32,64.35,5940.0,54.3373,54.3373,54.2867,54.312,5940.0
2017-12-27 14:10:00,64.35,64.39,64.3,64.39,25266.0,54.312,54.3457,54.2698,54.3457,25266.0
2017-12-27 14:20:00,64.37,64.47,64.31,64.46,15405.0,54.3289,54.4133,54.2782,54.4048,15405.0
2017-12-27 14:30:00,64.45,64.49,64.42,64.44,19084.0,54.3964,54.4301,54.3711,54.3879,19084.0
2017-12-27 14:40:00,64.44,64.52,64.44,64.51,15707.0,54.3879,54.4555,54.3879,54.447,15707.0
2017-12-27 14:50:00,64.51,64.51,64.45,64.45,26409.0,54.447,54.447,54.3964,54.3964,26409.0
2017-12-27 15:00:00,64.46,64.51,64.45,64.48,17620.0,54.4048,54.447,54.3964,54.4217,17620.0
2017-12-27 15:10:00,64.48,64.57,64.48,64.56,27422.0,54.4217,54.4977,54.4217,54.4892,27422.0
2017-12-27 15:20:00,64.56,64.57,64.5,64.57,32124.0,54.4892,54.4977,54.4386,54.4977,32124.0
2017-12-27 15:30:00,64.55,64.62,64.53,64.54,43198.0,54.4808,54.5399,54.4639,54.4723,43198.0
2017-12-27 15:40:00,64.54,64.6,64.47,64.48,63248.0,54.4723,54.523,54.4133,54.4217,63248.0
2017-12-27 15:50:00,64.48,64.64,64.48,64.61,183192.0,54.4217,54.5567,54.4217,54.5314,183192.0
2017-12-28 09:30:00,64.24,64.27,63.93,63.95,43098.0,54.5394,54.5648,54.2762,54.2932,43098.0
2017-12-28 09:40:00,63.94,64.29,63.93,64.29,23858.0,54.2847,54.5818,54.2762,54.5818,23858.0
2017-12-28 09:50:00,64.32,64.32,64.18,64.25,29894.0,54.6073,54.6073,54.4884,54.5479,29894.0
2017-12-28 10:00:00,64.28,64.47,64.28,64.36,32599.0,54.5733,54.7346,54.5733,54.6412,32599.0
2017-12-28 10:10:00,64.34,64.4,64.23,64.23,21097.0,54.6243,54.6752,54.5309,54.5309,21097.0
2017-12-28 10:20:00,64.22,64.3,64.18,64.23,20030.0,54.5224,54.5903,54.4884,54.5309,20030.0
2017-12-28 10:30:00,64.24,64.25,64.14,64.2,14030.0,54.5394,54.5479,54.4545,54.5054,14030.0
2017-12-28 10:40:00,64.19,64.27,64.16,64.22,10353.0,54.4969,54.5648,54.4714,54.5224,10353.0
2017-12-28 10:50:00,64.23,64.28,64.13,64.21,13801.0,54.5309,54.5733,54.446,54.5139,13801.0
2017-12-28 11:00:00,64.21,64.22,64.14,64.15,10657.0,54.5139,54.5224,54.4545,54.463,10657.0
2017-12-28 11:10:00,64.14,64.19,64.09,64.13,13040.0,54.4545,54.4969,54.412,54.446,13040.0
2017-12-28 11:20:00,64.13,64.16,64.02,64.02,14682.0,54.446,54.4714,54.3526,54.3526,14682.0
2017-12-28 11:30:00,64.03,64.12,63.96,64.04,30694.0,54.3611,54.4375,54.3017,54.3696,30694.0
2017-12-28 11:40:00,64.04,64.1,64.03,64.1,12496.0,54.3696,54.4205,54.3611,54.4205,12496.0
2017-12-28 11:50:00,64.1,64.13,64.0,64.0,17019.0,54.4205,54.446,54.3356,54.3356,17019.0
2017-12-28 12:00:00,64.0,64.04,63.98,63.99,14684.0,54.3356,54.3696,54.3186,54.3271,14684.0
2017-12-28 12:10:00,64.0,64.01,63.98,64.0,13218.0,54.3356,54.3441,54.3186,54.3356,13218.0
2017-12-28 12:20:00,64.0,64.11,63.99,64.09,18131.0,54.3356,54.429,54.3271,54.412,18131.0
2017-12-28 12:30:00,64.1,64.1,63.99,64.01,16239.0,54.4205,54.4205,54.3271,54.3441,16239.0
2017-12-28 12:40:00,64.01,64.1,63.99,64.06,13420.0,54.3441,54.4205,54.3271,54.3865,13420.0
2017-12-28 12:50:00,64.05,64.09,64.01,64.06,9757.0,54.3781,54.412,54.3441,54.3865,9757.0
2017-12-28 13:00:00,64.05,64.06,64.0,64.01,9836.0,54.3781,54.3865,54.3356,54.3441,9836.0
2017-12-28 13:10:00,64.04,64.07,63.94,63.96,29960.0,54.3696,54.395,54.2847,54.3017,29960.0
2017-12-28 13:20:00,63.96,64.01,63.94,63.97,15663.0,54.3017,54.3441,54.2847,54.3101,15663.0
2017-12-28 13:30:00,63.97,64.01,63.93,63.94,30222.0,54.3101,54.3441,54.2762,54.2847,30222.0
2017-12-28 13:40:00,63.94,64.04,63.93,64.02,20631.0,54.2847,54.3696,54.2762,54.3526,20631.0
2017-12-28 13:50:00,64.02,64.07,64.02,64.03,6063.0,54.3526,54.395,54.3526,54.3611,6063.0
2017-12-28 14:00:00,64.02,64.07,64.01,64.07,8830.0,54.3526,54.395,54.3441,54.395,8830.0
2017-12-28 14:10:00,64.07,64.08,64.02,64.04,6633.0,54.395,54.4035,54.3526,54.3696,6633.0
2017-12-28 14:20:00,64.04,64.05,63.98,64.02,12336.0,54.3696,54.3781,54.3186,54.3526,12336.0
2017-12-28 14:30:00,64.03,64.07,64.01,64.06,13331.0,54.3611,54.395,54.3441,54.3865,13331.0
2017-12-28 14:40:00,64.06,64.12,64.02,64.1,14692.0,54.3865,54.4375,54.3526,54.4205,14692.0
2017-12-28 14:50:00,64.1,64.14,64.07,64.11,18554.0,54.4205,54.4545,54.395,54.429,18554.0
2017-12-28 15:00:00,64.11,64.14,64.07,64.14,17153.0,54.429,54.4545,54.395,54.4545,17153.0
2017-12-28 15:10:00,64.13,64.23,64.12,64.22,19630.0,54.446,54.5309,54.4375,54.5224,19630.0
2017-12-28 15:20:00,64.23,64.25,64.19,64.25,22009.0,54.5309,54.5479,54.4969,54.5479,22009.0
2017-12-28 15:30:00,64.24,64.29,64.23,64.27,40021.0,54.5394,54.5818,54.5309,54.5648,40021.0
2017-12-28 15:40:00,64.28,64.29,64.23,64.23,50535.0,54.5733,54.5818,54.5309,54.5309,50535.0
2017-12-28 15:50:00,64.24,64.37,64.24,64.33,95345.0,54.5394,54.6497,54.5394,54.6158,95345.0
2017-12-29 09:30:00,64.75,64.75,64.2,64.41,41972.0,54.9724,54.9724,54.5054,54.6837,41972.0
2017-12-29 09:40:00,64.42,64.42,63.87,63.87,48275.0,54.6922,54.6922,54.2252,54.2252,48275.0
2017-12-29 09:50:00,63.89,64.17,63.8,64.14,30269.0,54.2422,54.4799,54.1658,54.4545,30269.0
2017-12-29 10:00:00,64.13,64.13,63.85,63.89,26957.0,54.446,54.446,54.2083,54.2422,26957.0
2017-12-29 10:10:00,63.91,64.09,63.88,64.0,40320.0,54.2592,54.412,54.2337,54.3356,40320.0
2017-12-29 10:20:00,63.99,64.05,63.91,64.0,18195.0,54.3271,54.3781,54.2592,54.3356,18195.0
2017-12-29 10:30:00,63.97,64.02,63.83,63.84,22273.0,54.3101,54.3526,54.1913,54.1998,22273.0
2017-12-29 10:40:00,63.83,63.86,63.73,63.82,21238.0,54.1913,54.2168,54.1064,54.1828,21238.0
2017-12-29 10:50:00,63.81,63.87,63.74,63.87,28193.0,54.1743,54.2252,54.1149,54.2252,28193.0
2017-12-29 11:00:00,63.88,63.9,63.78,63.85,15954.0,54.2337,54.2507,54.1488,54.2083,15954.0
2017-12-29 11:10:00,63.87,63.95,63.86,63.91,17192.0,54.2252,54.2932,54.2168,54.2592,17192.0
2017-12-29 11:20:00,63.9,63.97,63.87,63.96,14455.0,54.2507,54.3101,54.2252,54.3017,14455.0
2017-12-29 11:30:00,63.97,63.99,63.9,63.9,15462.0,54.3101,54.3271,54.2507,54.2507,15462.0
2017-12-29 11:40:00,63.91,64.0,63.91,63.94,10813.0,54.2592,54.3356,54.2592,54.2847,10813.0
2017-12-29 11:50:00,63.96,63.97,63.89,63.94,20370.0,54.3017,54.3101,54.2422,54.2847,20370.0
2017-12-29 12:00:00,63.96,63.98,63.94,63.95,15040.0,54.3017,54.3186,54.2847,54.2932,15040.0
2017-12-29 12:10:00,63.96,63.98,63.91,63.93,11738.0,54.3017,54.3186,54.2592,54.2762,11738.0
2017-12-29 12:20:00,63.91,63.95,63.89,63.94,14690.0,54.2592,54.2932,54.2422,54.2847,14690.0
2017-12-29 12:30:00,63.94,63.99,63.93,63.98,9726.0,54.2847,54.3271,54.2762,54.3186,9726.0
2017-12-29 12:40:00,63.98,63.98,63.89,63.9,8378.0,54.3186,54.3186,54.2422,54.2507,8378.0
2017-12-29 12:50:00,63.9,63.95,63.89,63.9,11777.0,54.2507,54.2932,54.2422,54.2507,11777.0
2017-12-29 13:00:00,63.91,63.91,63.78,63.78,24892.0,54.2592,54.2592,54.1488,54.1488,24892.0
2017-12-29 13:10:00,63.78,63.82,63.77,63.77,14163.0,54.1488,54.1828,54.1403,54.1403,14163.0
2017-12-29 13:20:00,63.77,63.82,63.75,63.75,20343.0,54.1403,54.1828,54.1234,54.1234,20343.0
2017-12-29 13:30:00,63.75,63.77,63.72,63.74,18006.0,54.1234,54.1403,54.0979,54.1149,18006.0
2017-12-29 13:40:00,63.73,63.82,63.7,63.79,24206.0,54.1064,54.1828,54.0809,54.1573,24206.0
2017-12-29 13:50:00,63.8,63.8,63.73,63.77,16992.0,54.1658,54.1658,54.1064,54.1403,16992.0
2017-12-29 14:00:00,63.77,63.79,63.72,63.79,16339.0,54.1403,54.1573,54.0979,54.1573,16339.0
2017-12-29 14:10:00,63.78,63.8,63.74,63.76,15391.0,54.1488,54.1658,54.1149,54.1319,15391.0
2017-12-29 14:20:00,63.76,63.78,63.73,63.77,17359.0,54.1319,54.1488,54.1064,54.1403,17359.0
2017-12-29 14:30:00,63.76,63.78,63.73,63.75,17943.0,54.1319,54.1488,54.1064,54.1234,17943.0
2017-12-29 14:40:00,63.75,63.85,63.72,63.77,29109.0,54.1234,54.2083,54.0979,54.1403,29109.0
2017-12-29 14:50:00,63.78,63.79,63.73,63.74,20564.0,54.1488,54.1573,54.1064,54.1149,20564.0
2017-12-29 15:00:00,63.75,63.88,63.74,63.86,19504.0,54.1234,54.2337,54.1149,54.2168,19504.0
2017-12-29 15:10:00,63.86,63.86,63.82,63.85,20562.0,54.2168,54.2168,54.1828,54.2083,20562.0
2017-12-29 15:20:00,63.85,63.94,63.85,63.91,24448.0,54.2083,54.2847,54.2083,54.2592,24448.0
2017-12-29 15:30:00,63.91,63.92,63.74,63.74,37520.0,54.2592,54.2677,54.1149,54.1149,37520.0
2017-12-29 15:40:00,63.74,63.76,63.67,63.69,74951.0,54.1149,54.1319,54.0554,54.0724,74951.0
2017-12-29 15:50:00,63.69,63.72,63.57,63.59,175700.0,54.0724,54.0979,53.9705,53.9875,175700.0
2018-01-02 09:30:00,64.21,64.46,64.1,64.3,62994.0,54.5139,54.7261,54.4205,54.5903,62994.0
2018-01-02 09:40:00,64.27,64.49,64.24,64.36,45445.0,54.5648,54.7516,54.5394,54.6412,45445.0
2018-01-02 09:50:00,64.31,64.43,64.25,64.43,20877.0,54.5988,54.7007,54.5479,54.7007,20877.0
2018-01-02 10:00:00,64.42,64.54,64.38,64.48,46510.0,54.6922,54.7941,54.6582,54.7431,46510.0
2018-01-02 10:10:00,64.47,64.77,64.38,64.75,77552.0,54.7346,54.9893,54.6582,54.9724,77552.0
2018-01-02 10:20:00,64.79,64.87,64.69,64.72,39917.0,55.0063,55.0742,54.9214,54.9469,39917.0
2018-01-02 10:30:00,64.72,64.94,64.7,64.82,34078.0,54.9469,55.1337,54.9299,55.0318,34078.0
2018-01-02 10:40:00,64.85,65.18,64.82,65.12,97175.0,55.0573,55.3374,55.0318,55.2865,97175.0
2018-01-02 10:50:00,65.1,65.41,65.1,65.32,63267.0,55.2695,55.5327,55.2695,55.4563,63267.0
2018-01-02 11:00:00,65.31,65.41,65.21,65.37,31788.0,55.4478,55.5327,55.3629,55.4987,31788.0
2018-01-02 11:10:00,65.38,65.38,65.18,65.18,29861.0,55.5072,55.5072,55.3374,55.3374,29861.0
2018-01-02 11:20:00,65.19,65.2,65.1,65.14,19110.0,55.3459,55.3544,55.2695,55.3035,19110.0
2018-01-02 11:30:00,65.18,65.28,65.16,65.28,27539.0,55.3374,55.4223,55.3204,55.4223,27539.0
2018-01-02 11:40:00,65.27,65.39,65.24,65.39,101263.0,55.4138,55.5157,55.3884,55.5157,101263.0
2018-01-02 11:50:00,65.37,65.49,65.36,65.45,60999.0,55.4987,55.6006,55.4902,55.5667,60999.0
2018-01-02 12:00:00,65.46,66.03,65.46,66.0,197636.0,55.5751,56.0591,55.5751,56.0336,197636.0
2018-01-02 12:10:00,66.01,66.29,65.97,66.14,91512.0,56.0421,56.2798,56.0081,56.1525,91512.0
2018-01-02 12:20:00,66.15,66.18,66.06,66.13,66629.0,56.1609,56.1864,56.0845,56.144,66629.0
2018-01-02 12:30:00,66.14,66.18,66.07,66.15,113796.0,56.1525,56.1864,56.093,56.1609,113796.0
2018-01-02 12:40:00,66.14,66.18,65.9,66.05,54616.0,56.1525,56.1864,55.9487,56.076,54616.0
2018-01-02 12:50:00,66.04,66.14,66.03,66.11,33980.0,56.0676,56.1525,56.0591,56.127,33980.0
2018-01-02 13:00:00,66.11,66.17,66.03,66.12,32180.0,56.127,56.1779,56.0591,56.1355,32180.0
2018-01-02 13:10:00,66.13,66.15,65.94,65.95,65849.0,56.144,56.1609,55.9827,55.9911,65849.0
2018-01-02 13:20:00,65.97,66.01,65.92,66.0,38191.0,56.0081,56.0421,55.9657,56.0336,38191.0
2018-01-02 13:30:00,65.99,66.11,65.99,66.1,53521.0,56.0251,56.127,56.0251,56.1185,53521.0
2018-01-02 13:40:00,66.08,66.14,66.01,66.13,35440.0,56.1015,56.1525,56.0421,56.144,35440.0
2018-01-02 13:50:00,66.13,66.15,66.06,66.14,31820.0,56.144,56.1609,56.0845,56.1525,31820.0
2018-01-02 14:00:00,66.14,66.17,66.06,66.15,70428.0,56.1525,56.1779,56.0845,56.1609,70428.0
2018-01-02 14:10:00,66.16,66.21,66.07,66.1,76583.0,56.1694,56.2119,56.093,56.1185,76583.0
2018-01-02 14:20:00,66.09,66.23,66.03,66.22,62211.0,56.11,56.2289,56.0591,56.2204,62211.0
2018-01-02 14:30:00,66.22,66.24,66.12,66.15,38485.0,56.2204,56.2374,56.1355,56.1609,38485.0
2018-01-02 14:40:00,66.14,66.16,66.04,66.1,59607.0,56.1525,56.1694,56.0676,56.1185,59607.0
2018-01-02 14:50:00,66.11,66.28,66.11,66.25,41756.0,56.127,56.2713,56.127,56.2458,41756.0
2018-01-02 15:00:00,66.27,66.35,66.13,66.2,79577.0,56.2628,56.3307,56.144,56.2034,79577.0
2018-01-02 15:10:00,66.21,66.28,66.18,66.19,43738.0,56.2119,56.2713,56.1864,56.1949,43738.0
2018-01-02 15:20:00,66.19,66.5,66.18,66.49,115329.0,56.1949,56.4581,56.1864,56.4496,115329.0
2018-01-02 15:30:00,66.48,66.5,66.27,66.3,86947.0,56.4411,56.4581,56.2628,56.2883,86947.0
2018-01-02 15:40:00,66.3,66.4,66.29,66.39,150685.0,56.2883,56.3732,56.2798,56.3647,150685.0
2018-01-02 15:50:00,66.4,66.55,66.38,66.53,312986.0,56.3732,56.5005,56.3562,56.4836,312986.0
2018-01-03 09:30:00,66.79,67.73,66.52,67.41,214265.0,56.7043,57.5024,56.4751,57.2307,214265.0
2018-01-03 09:40:00,67.47,67.49,66.7,66.73,189077.0,57.2816,57.2986,56.6279,56.6534,189077.0
2018-01-03 09:50:00,66.7,66.78,66.44,66.76,75554.0,56.6279,56.6958,56.4072,56.6788,75554.0
2018-01-03 10:00:00,66.77,66.96,66.7,66.72,90381.0,56.6873,56.8486,56.6279,56.6449,90381.0
2018-01-03 10:10:00,66.69,66.7,66.46,66.53,57050.0,56.6194,56.6279,56.4241,56.4836,57050.0
2018-01-03 10:20:00,66.53,66.71,66.52,66.67,50397.0,56.4836,56.6364,56.4751,56.6024,50397.0
2018-01-03 10:30:00,66.68,67.0,66.68,66.85,91518.0,56.6109,56.8826,56.6109,56.7552,91518.0
2018-01-03 10:40:00,66.84,66.94,66.75,66.79,38777.0,56.7468,56.8317,56.6703,56.7043,38777.0
2018-01-03 10:50:00,66.78,66.93,66.75,66.87,30433.0,56.6958,56.8232,56.6703,56.7722,30433.0
2018-01-03 11:00:00,66.88,67.04,66.88,67.01,38585.0,56.7807,56.9166,56.7807,56.8911,38585.0
2018-01-03 11:10:00,67.02,67.02,66.89,66.96,36039.0,56.8996,56.8996,56.7892,56.8486,36039.0
2018-01-03 11:20:00,66.94,66.97,66.85,66.97,24287.0,56.8317,56.8571,56.7552,56.8571,24287.0
2018-01-03 11:30:00,66.98,67.06,66.96,67.02,67074.0,56.8656,56.9335,56.8486,56.8996,67074.0
2018-01-03 11:40:00,67.03,67.14,67.03,67.1,67014.0,56.9081,57.0015,56.9081,56.9675,67014.0
2018-01-03 11:50:00,67.11,67.11,66.88,66.92,41040.0,56.976,56.976,56.7807,56.8147,41040.0
2018-01-03 12:00:00,66.9,66.93,66.75,66.89,29305.0,56.7977,56.8232,56.6703,56.7892,29305.0
2018-01-03 12:10:00,66.9,66.99,66.88,66.95,36555.0,56.7977,56.8741,56.7807,56.8401,36555.0
2018-01-03 12:20:00,66.96,67.0,66.92,66.98,28716.0,56.8486,56.8826,56.8147,56.8656,28716.0
2018-01-03 12:30:00,67.0,67.19,66.99,67.15,65456.0,56.8826,57.0439,56.8741,57.0099,65456.0
2018-01-03 12:40:00,67.15,67.26,67.12,67.25,43841.0,57.0099,57.1033,56.9845,57.0948,43841.0
2018-01-03 12:50:00,67.25,67.41,67.21,67.41,69324.0,57.0948,57.2307,57.0609,57.2307,69324.0
2018-01-03 13:00:00,67.41,67.53,67.38,67.5,80744.0,57.2307,57.3326,57.2052,57.3071,80744.0
2018-01-03 13:10:00,67.5,67.51,67.26,67.26,47207.0,57.3071,57.3156,57.1033,57.1033,47207.0
2018-01-03 13:20:00,67.28,67.28,67.06,67.09,23728.0,57.1203,57.1203,56.9335,56.959,23728.0
2018-01-03 13:30:00,67.09,67.12,67.0,67.02,50049.0,56.959,56.9845,56.8826,56.8996,50049.0
2018-01-03 13:40:00,67.03,67.12,66.94,66.94,101117.0,56.9081,56.9845,56.8317,56.8317,101117.0
2018-01-03 13:50:00,66.94,66.95,66.83,66.86,25392.0,56.8317,56.8401,56.7383,56.7637,25392.0
2018-01-03 14:00:00,66.85,67.15,66.85,67.13,54167.0,56.7552,57.0099,56.7552,56.993,54167.0
2018-01-03 14:10:00,67.13,67.35,67.11,67.33,53839.0,56.993,57.1797,56.976,57.1628,53839.0
2018-01-03 14:20:00,67.34,67.36,67.26,67.31,34845.0,57.1712,57.1882,57.1033,57.1458,34845.0
2018-01-03 14:30:00,67.3,67.31,67.18,67.2,45190.0,57.1373,57.1458,57.0354,57.0524,45190.0
2018-01-03 14:40:00,67.23,67.29,67.17,67.28,29784.0,57.0779,57.1288,57.0269,57.1203,29784.0
2018-01-03 14:50:00,67.28,67.5,67.27,67.45,48710.0,57.1203,57.3071,57.1118,57.2646,48710.0
2018-01-03 15:00:00,67.44,67.56,67.36,67.39,52584.0,57.2561,57.358,57.1882,57.2137,52584.0
2018-01-03 15:10:00,67.4,67.4,67.31,67.38,33410.0,57.2222,57.2222,57.1458,57.2052,33410.0
2018-01-03 15:20:00,67.37,67.51,67.34,67.5,48488.0,57.1967,57.3156,57.1712,57.3071,48488.0
2018-01-03 15:30:00,67.49,67.49,67.35,67.42,67137.0,57.2986,57.2986,57.1797,57.2392,67137.0
2018-01-03 15:40:00,67.41,67.5,67.38,67.42,145236.0,57.2307,57.3071,57.2052,57.2392,145236.0
2018-01-03 15:50:00,67.42,67.57,67.39,67.41,330736.0,57.2392,57.3665,57.2137,57.2307,330736.0
2018-01-04 09:30:00,67.53,67.65,67.1,67.13,102539.0,57.3326,57.4344,56.9675,56.993,102539.0
2018-01-04 09:40:00,67.11,67.17,66.6,66.81,63819.0,56.976,57.0269,56.543,56.7213,63819.0
2018-01-04 09:50:00,66.87,67.28,66.82,67.28,54905.0,56.7722,57.1203,56.7298,57.1203,54905.0
2018-01-04 10:00:00,67.3,67.32,67.04,67.05,40200.0,57.1373,57.1543,56.9166,56.925,40200.0
2018-01-04 10:10:00,67.05,67.24,67.01,67.1,34636.0,56.925,57.0864,56.8911,56.9675,34636.0
2018-01-04 10:20:00,67.08,67.1,66.91,66.99,32092.0,56.9505,56.9675,56.8062,56.8741,32092.0
2018-01-04 10:30:00,67.01,67.07,66.92,66.95,29189.0,56.8911,56.942,56.8147,56.8401,29189.0
2018-01-04 10:40:00,66.95,67.0,66.85,66.91,29030.0,56.8401,56.8826,56.7552,56.8062,29030.0
2018-01-04 10:50:00,66.91,67.12,66.91,67.0,18753.0,56.8062,56.9845,56.8062,56.8826,18753.0
2018-01-04 11:00:00,67.03,67.11,67.01,67.04,15924.0,56.9081,56.976,56.8911,56.9166,15924.0
2018-01-04 11:10:00,67.08,67.18,67.08,67.15,21808.0,56.9505,57.0354,56.9505,57.0099,21808.0
2018-01-04 11:20:00,67.12,67.12,66.91,66.91,44823.0,56.9845,56.9845,56.8062,56.8062,44823.0
2018-01-04 11:30:00,66.94,66.96,66.78,66.87,28768.0,56.8317,56.8486,56.6958,56.7722,28768.0
2018-01-04 11:40:00,66.87,66.94,66.82,66.92,18167.0,56.7722,56.8317,56.7298,56.8147,18167.0
2018-01-04 11:50:00,66.92,67.07,66.89,67.05,23536.0,56.8147,56.942,56.7892,56.925,23536.0
2018-01-04 12:00:00,67.05,67.27,67.03,67.27,24665.0,56.925,57.1118,56.9081,57.1118,24665.0
2018-01-04 12:10:00,67.26,67.26,67.09,67.13,13709.0,57.1033,57.1033,56.959,56.993,13709.0
2018-01-04 12:20:00,67.11,67.17,67.05,67.12,34137.0,56.976,57.0269,56.925,56.9845,34137.0
2018-01-04 12:30:00,67.12,67.14,67.06,67.09,20921.0,56.9845,57.0015,56.9335,56.959,20921.0
2018-01-04 12:40:00,67.08,67.25,67.08,67.2,20164.0,56.9505,57.0948,56.9505,57.0524,20164.0
2018-01-04 12:50:00,67.19,67.19,67.1,67.11,15349.0,57.0439,57.0439,56.9675,56.976,15349.0
2018-01-04 13:00:00,67.1,67.12,66.99,66.99,23388.0,56.9675,56.9845,56.8741,56.8741,23388.0
2018-01-04 13:10:00,67.0,67.02,66.91,66.96,21979.0,56.8826,56.8996,56.8062,56.8486,21979.0
2018-01-04 13:20:00,66.96,66.99,66.92,66.95,32901.0,56.8486,56.8741,56.8147,56.8401,32901.0
2018-01-04 13:30:00,66.94,66.99,66.9,66.92,25397.0,56.8317,56.8741,56.7977,56.8147,25397.0
2018-01-04 13:40:00,66.92,66.99,66.91,66.93,25475.0,56.8147,56.8741,56.8062,56.8232,25475.0
2018-01-04 13:50:00,66.92,67.1,66.91,67.09,48988.0,56.8147,56.9675,56.8062,56.959,48988.0
2018-01-04 14:00:00,67.08,67.11,66.92,66.92,32573.0,56.9505,56.976,56.8147,56.8147,32573.0
2018-01-04 14:10:00,66.92,67.05,66.89,67.03,275732.0,56.8147,56.925,56.7892,56.9081,275732.0
2018-01-04 14:20:00,67.03,67.04,66.93,66.93,83892.0,56.9081,56.9166,56.8232,56.8232,83892.0
2018-01-04 14:30:00,66.94,67.01,66.92,67.0,30536.0,56.8317,56.8911,56.8147,56.8826,30536.0
2018-01-04 14:40:00,67.0,67.07,66.99,67.04,26125.0,56.8826,56.942,56.8741,56.9166,26125.0
2018-01-04 14:50:00,67.04,67.12,67.0,67.02,91184.0,56.9166,56.9845,56.8826,56.8996,91184.0
2018-01-04 15:00:00,67.03,67.09,67.02,67.05,28850.0,56.9081,56.959,56.8996,56.925,28850.0
2018-01-04 15:10:00,67.05,67.15,67.04,67.11,40510.0,56.925,57.0099,56.9166,56.976,40510.0
2018-01-04 15:20:00,67.1,67.16,67.08,67.14,40111.0,56.9675,57.0184,56.9505,57.0015,40111.0
2018-01-04 15:30:00,67.14,67.19,67.1,67.14,67442.0,57.0015,57.0439,56.9675,57.0015,67442.0
2018-01-04 15:40:00,67.14,67.22,67.14,67.22,108241.0,57.0015,57.0694,57.0015,57.0694,108241.0
2018-01-04 15:50:00,67.21,67.25,67.15,67.22,258053.0,57.0609,57.0948,57.0099,57.0694,258053.0
2018-01-05 09:30:00,67.37,67.48,66.69,66.78,78421.0,57.1967,57.2901,56.6194,56.6958,78421.0
2018-01-05 09:40:00,66.77,67.19,66.76,67.08,39063.0,56.6873,57.0439,56.6788,56.9505,39063.0
2018-01-05 09:50:00,67.08,67.34,67.04,67.24,32927.0,56.9505,57.1712,56.9166,57.0864,32927.0
2018-01-05 10:00:00,67.26,67.4,67.22,67.39,40231.0,57.1033,57.2222,57.0694,57.2137,40231.0
2018-01-05 10:10:00,67.38,67.64,67.35,67.49,74769.0,57.2052,57.4259,57.1797,57.2986,74769.0
2018-01-05 10:20:00,67.5,67.5,67.3,67.3,63626.0,57.3071,57.3071,57.1373,57.1373,63626.0
2018-01-05 10:30:00,67.3,67.36,67.2,67.36,104409.0,57.1373,57.1882,57.0524,57.1882,104409.0
2018-01-05 10:40:00,67.35,67.35,67.22,67.25,57667.0,57.1797,57.1797,57.0694,57.0948,57667.0
2018-01-05 10:50:00,67.24,67.34,67.21,67.27,37031.0,57.0864,57.1712,57.0609,57.1118,37031.0
2018-01-05 11:00:00,67.26,67.29,67.22,67.26,69185.0,57.1033,57.1288,57.0694,57.1033,69185.0
2018-01-05 11:10:00,67.26,67.31,67.16,67.17,77523.0,57.1033,57.1458,57.0184,57.0269,77523.0
2018-01-05 11:20:00,67.18,67.32,67.11,67.32,78911.0,57.0354,57.1543,56.976,57.1543,78911.0
2018-01-05 11:30:00,67.28,67.37,67.2,67.34,40361.0,57.1203,57.1967,57.0524,57.1712,40361.0
2018-01-05 11:40:00,67.33,67.43,67.25,67.26,68305.0,57.1628,57.2477,57.0948,57.1033,68305.0
2018-01-05 11:50:00,67.27,67.3,67.21,67.3,36445.0,57.1118,57.1373,57.0609,57.1373,36445.0
2018-01-05 12:00:00,67.29,67.31,67.15,67.28,22429.0,57.1288,57.1458,57.0099,57.1203,22429.0
2018-01-05 12:10:00,67.28,67.35,67.28,67.29,28540.0,57.1203,57.1797,57.1203,57.1288,28540.0
2018-01-05 12:20:00,67.31,67.31,67.17,67.17,32963.0,57.1458,57.1458,57.0269,57.0269,32963.0
2018-01-05 12:30:00,67.18,67.21,67.1,67.17,32250.0,57.0354,57.0609,56.9675,57.0269,32250.0
2018-01-05 12:40:00,67.18,67.24,67.17,67.21,24995.0,57.0354,57.0864,57.0269,57.0609,24995.0
2018-01-05 12:50:00,67.19,67.23,67.16,67.23,18535.0,57.0439,57.0779,57.0184,57.0779,18535.0
2018-01-05 13:00:00,67.22,67.29,67.21,67.29,17530.0,57.0694,57.1288,57.0609,57.1288,17530.0
2018-01-05 13:10:00,67.28,67.3,67.24,67.28,16444.0,57.1203,57.1373,57.0864,57.1203,16444.0
2018-01-05 13:20:00,67.28,67.31,67.24,67.28,19304.0,57.1203,57.1458,57.0864,57.1203,19304.0
2018-01-05 13:30:00,67.29,67.38,67.27,67.37,28768.0,57.1288,57.2052,57.1118,57.1967,28768.0
2018-01-05 13:40:00,67.37,67.4,67.33,67.33,19048.0,57.1967,57.2222,57.1628,57.1628,19048.0
2018-01-05 13:50:00,67.34,67.38,67.29,67.38,21514.0,57.1712,57.2052,57.1288,57.2052,21514.0
2018-01-05 14:00:00,67.37,67.41,67.31,67.34,19932.0,57.1967,57.2307,57.1458,57.1712,19932.0
2018-01-05 14:10:00,67.33,67.41,67.29,67.41,26479.0,57.1628,57.2307,57.1288,57.2307,26479.0
2018-01-05 14:20:00,67.41,67.54,67.38,67.54,40564.0,57.2307,57.341,57.2052,57.341,40564.0
2018-01-05 14:30:00,67.52,67.64,67.51,67.61,48210.0,57.3241,57.4259,57.3156,57.4005,48210.0
2018-01-05 14:40:00,67.6,67.64,67.51,67.53,41592.0,57.392,57.4259,57.3156,57.3326,41592.0
2018-01-05 14:50:00,67.53,67.6,67.45,67.5,37756.0,57.3326,57.392,57.2646,57.3071,37756.0
2018-01-05 15:00:00,67.5,67.58,67.48,67.58,46537.0,57.3071,57.375,57.2901,57.375,46537.0
2018-01-05 15:10:00,67.58,67.58,67.5,67.56,48898.0,57.375,57.375,57.3071,57.358,48898.0
2018-01-05 15:20:00,67.56,67.61,67.55,67.58,50749.0,57.358,57.4005,57.3495,57.375,50749.0
2018-01-05 15:30:00,67.57,67.61,67.5,67.61,71663.0,57.3665,57.4005,57.3071,57.4005,71663.0
2018-01-05 15:40:00,67.61,67.68,67.58,67.67,145263.0,57.4005,57.4599,57.375,57.4514,145263.0
2018-01-05 15:50:00,67.68,67.91,67.68,67.85,280389.0,57.4599,57.6552,57.4599,57.6042,280389.0
2018-01-08 09:30:00,67.8,67.88,67.52,67.69,96681.0,57.5618,57.6297,57.3241,57.4684,96681.0
2018-01-08 09:40:00,67.78,68.06,67.78,68.0,56469.0,57.5448,57.7825,57.5448,57.7316,56469.0
2018-01-08 09:50:00,68.0,68.01,67.73,67.8,34171.0,57.7316,57.7401,57.5024,57.5618,34171.0
2018-01-08 10:00:00,67.81,67.93,67.76,67.83,36846.0,57.5703,57.6722,57.5278,57.5873,36846.0
2018-01-08 10:10:00,67.81,67.84,67.75,67.81,47879.0,57.5703,57.5957,57.5193,57.5703,47879.0
2018-01-08 10:20:00,67.82,67.95,67.79,67.83,24212.0,57.5788,57.6891,57.5533,57.5873,24212.0
2018-01-08 10:30:00,67.82,67.88,67.8,67.83,23490.0,57.5788,57.6297,57.5618,57.5873,23490.0
2018-01-08 10:40:00,67.8,67.84,67.54,67.57,589640.0,57.5618,57.5957,57.341,57.3665,589640.0
2018-01-08 10:50:00,67.57,67.73,67.55,67.67,440673.0,57.3665,57.5024,57.3495,57.4514,440673.0
2018-01-08 11:00:00,67.69,67.83,67.57,67.81,79554.0,57.4684,57.5873,57.3665,57.5703,79554.0
2018-01-08 11:10:00,67.83,67.89,67.76,67.84,28088.0,57.5873,57.6382,57.5278,57.5957,28088.0
2018-01-08 11:20:00,67.86,67.88,67.74,67.83,31270.0,57.6127,57.6297,57.5108,57.5873,31270.0
2018-01-08 11:30:00,67.84,67.93,67.81,67.83,24768.0,57.5957,57.6722,57.5703,57.5873,24768.0
2018-01-08 11:40:00,67.84,67.92,67.78,67.89,26131.0,57.5957,57.6637,57.5448,57.6382,26131.0
2018-01-08 11:50:00,67.9,67.91,67.76,67.83,26007.0,57.6467,57.6552,57.5278,57.5873,26007.0
2018-01-08 12:00:00,67.83,67.89,67.81,67.82,19770.0,57.5873,57.6382,57.5703,57.5788,19770.0
2018-01-08 12:10:00,67.84,67.85,67.8,67.83,24456.0,57.5957,57.6042,57.5618,57.5873,24456.0
2018-01-08 12:20:00,67.81,67.86,67.8,67.81,13808.0,57.5703,57.6127,57.5618,57.5703,13808.0
2018-01-08 12:30:00,67.8,67.87,67.8,67.82,34217.0,57.5618,57.6212,57.5618,57.5788,34217.0
2018-01-08 12:40:00,67.83,67.85,67.8,67.84,13420.0,57.5873,57.6042,57.5618,57.5957,13420.0
2018-01-08 12:50:00,67.84,67.86,67.8,67.85,19673.0,57.5957,57.6127,57.5618,57.6042,19673.0
2018-01-08 13:00:00,67.85,67.94,67.85,67.94,14693.0,57.6042,57.6806,57.6042,57.6806,14693.0
2018-01-08 13:10:00,67.94,67.96,67.88,67.9,18969.0,57.6806,57.6976,57.6297,57.6467,18969.0
2018-01-08 13:20:00,67.91,67.93,67.85,67.86,16579.0,57.6552,57.6722,57.6042,57.6127,16579.0
2018-01-08 13:30:00,67.86,67.92,67.82,67.91,34525.0,57.6127,57.6637,57.5788,57.6552,34525.0
2018-01-08 13:40:00,67.93,67.93,67.88,67.9,17099.0,57.6722,57.6722,57.6297,57.6467,17099.0
2018-01-08 13:50:00,67.91,67.95,67.85,67.94,42268.0,57.6552,57.6891,57.6042,57.6806,42268.0
2018-01-08 14:00:00,67.95,68.01,67.94,68.0,38602.0,57.6891,57.7401,57.6806,57.7316,38602.0
2018-01-08 14:10:00,68.01,68.15,68.0,68.06,36997.0,57.7401,57.8589,57.7316,57.7825,36997.0
2018-01-08 14:20:00,68.06,68.24,68.05,68.11,61197.0,57.7825,57.9353,57.774,57.825,61197.0
2018-01-08 14:30:00,68.11,68.15,68.09,68.12,18943.0,57.825,57.8589,57.808,57.8335,18943.0
2018-01-08 14:40:00,68.11,68.17,68.1,68.14,21008.0,57.825,57.8759,57.8165,57.8504,21008.0
2018-01-08 14:50:00,68.14,68.22,68.11,68.21,24391.0,57.8504,57.9184,57.825,57.9099,24391.0
2018-01-08 15:00:00,68.21,68.3,68.18,68.29,27235.0,57.9099,57.9863,57.8844,57.9778,27235.0
2018-01-08 15:10:00,68.29,68.29,68.19,68.25,34542.0,57.9778,57.9778,57.8929,57.9438,34542.0
2018-01-08 15:20:00,68.26,68.28,68.24,68.27,40760.0,57.9523,57.9693,57.9353,57.9608,40760.0
2018-01-08 15:30:00,68.26,68.31,68.25,68.29,53845.0,57.9523,57.9948,57.9438,57.9778,53845.0
2018-01-08 15:40:00,68.29,68.33,68.25,68.25,66156.0,57.9778,58.0118,57.9438,57.9438,66156.0
2018-01-08 15:50:00,68.26,68.29,68.24,68.26,179056.0,57.9523,57.9778,57.9353,57.9523,179056.0
2018-01-09 09:30:00,68.23,68.23,67.95,68.05,63435.0,57.9269,57.9269,57.6891,57.774,63435.0
2018-01-09 09:40:00,68.06,68.12,67.83,67.88,53872.0,57.7825,57.8335,57.5873,57.6297,53872.0
2018-01-09 09:50:00,67.87,68.03,67.73,67.98,68569.0,57.6212,57.7571,57.5024,57.7146,68569.0
2018-01-09 10:00:00,67.98,68.03,67.81,67.91,69601.0,57.7146,57.7571,57.5703,57.6552,69601.0
2018-01-09 10:10:00,67.91,67.98,67.79,67.93,23230.0,57.6552,57.7146,57.5533,57.6722,23230.0
2018-01-09 10:20:00,67.93,67.95,67.86,67.88,19374.0,57.6722,57.6891,57.6127,57.6297,19374.0
2018-01-09 10:30:00,67.9,68.06,67.83,67.9,335461.0,57.6467,57.7825,57.5873,57.6467,335461.0
2018-01-09 10:40:00,67.89,68.11,67.82,68.06,42241.0,57.6382,57.825,57.5788,57.7825,42241.0
2018-01-09 10:50:00,68.03,68.03,67.88,67.95,22800.0,57.7571,57.7571,57.6297,57.6891,22800.0
2018-01-09 11:00:00,67.94,68.05,67.77,67.79,334915.0,57.6806,57.774,57.5363,57.5533,334915.0
2018-01-09 11:10:00,67.8,67.96,67.7,67.93,58589.0,57.5618,57.6976,57.4769,57.6722,58589.0
2018-01-09 11:20:00,67.92,67.99,67.76,67.99,41823.0,57.6637,57.7231,57.5278,57.7231,41823.0
2018-01-09 11:30:00,67.98,68.07,67.87,67.87,26035.0,57.7146,57.791,57.6212,57.6212,26035.0
2018-01-09 11:40:00,67.85,67.97,67.84,67.9,20585.0,57.6042,57.7061,57.5957,57.6467,20585.0
2018-01-09 11:50:00,67.89,67.94,67.79,67.86,32526.0,57.6382,57.6806,57.5533,57.6127,32526.0
2018-01-09 12:00:00,67.85,67.89,67.78,67.89,51966.0,57.6042,57.6382,57.5448,57.6382,51966.0
2018-01-09 12:10:00,67.88,67.96,67.87,67.92,38357.0,57.6297,57.6976,57.6212,57.6637,38357.0
2018-01-09 12:20:00,67.92,67.97,67.83,67.86,46824.0,57.6637,57.7061,57.5873,57.6127,46824.0
2018-01-09 12:30:00,67.86,68.05,67.84,68.05,43354.0,57.6127,57.774,57.5957,57.774,43354.0
2018-01-09 12:40:00,68.03,68.06,67.95,68.01,27693.0,57.7571,57.7825,57.6891,57.7401,27693.0
2018-01-09 12:50:00,68.02,68.05,67.99,68.04,21789.0,57.7486,57.774,57.7231,57.7655,21789.0
2018-01-09 13:00:00,68.04,68.05,67.98,68.0,22142.0,57.7655,57.774,57.7146,57.7316,22142.0
2018-01-09 13:10:00,68.01,68.03,67.97,68.02,23849.0,57.7401,57.7571,57.7061,57.7486,23849.0
2018-01-09 13:20:00,68.0,68.09,67.96,68.09,25602.0,57.7316,57.808,57.6976,57.808,25602.0
2018-01-09 13:30:00,68.09,68.11,68.05,68.05,16408.0,57.808,57.825,57.774,57.774,16408.0
2018-01-09 13:40:00,68.05,68.13,68.02,68.13,23504.0,57.774,57.842,57.7486,57.842,23504.0
2018-01-09 13:50:00,68.13,68.2,68.08,68.12,29208.0,57.842,57.9014,57.7995,57.8335,29208.0
2018-01-09 14:00:00,68.11,68.15,68.02,68.02,19318.0,57.825,57.8589,57.7486,57.7486,19318.0
2018-01-09 14:10:00,68.02,68.04,67.95,67.95,25758.0,57.7486,57.7655,57.6891,57.6891,25758.0
2018-01-09 14:20:00,67.96,67.97,67.91,67.93,19228.0,57.6976,57.7061,57.6552,57.6722,19228.0
2018-01-09 14:30:00,67.91,67.99,67.9,67.98,30185.0,57.6552,57.7231,57.6467,57.7146,30185.0
2018-01-09 14:40:00,67.97,67.97,67.74,67.84,74801.0,57.7061,57.7061,57.5108,57.5957,74801.0
2018-01-09 14:50:00,67.84,67.92,67.84,67.9,23641.0,57.5957,57.6637,57.5957,57.6467,23641.0
2018-01-09 15:00:00,67.89,68.03,67.88,68.02,30739.0,57.6382,57.7571,57.6297,57.7486,30739.0
2018-01-09 15:10:00,68.01,68.04,67.99,68.03,29544.0,57.7401,57.7655,57.7231,57.7571,29544.0
2018-01-09 15:20:00,68.03,68.04,67.91,67.94,105486.0,57.7571,57.7655,57.6552,57.6806,105486.0
2018-01-09 15:30:00,67.94,68.04,67.94,68.0,59231.0,57.6806,57.7655,57.6806,57.7316,59231.0
2018-01-09 15:40:00,67.99,68.0,67.8,67.82,84214.0,57.7231,57.7316,57.5618,57.5788,84214.0
2018-01-09 15:50:00,67.82,67.93,67.71,67.81,335181.0,57.5788,57.6722,57.4854,57.5703,335181.0
2018-01-10 09:30:00,67.77,67.85,67.31,67.66,46590.0,57.5363,57.6042,57.1458,57.4429,46590.0
2018-01-10 09:40:00,67.64,67.72,67.53,67.6,20619.0,57.4259,57.4939,57.3326,57.392,20619.0
2018-01-10 09:50:00,67.57,67.7,67.37,67.66,48393.0,57.3665,57.4769,57.1967,57.4429,48393.0
2018-01-10 10:00:00,67.66,67.75,67.58,67.72,36132.0,57.4429,57.5193,57.375,57.4939,36132.0
2018-01-10 10:10:00,67.74,68.17,67.73,68.17,41211.0,57.5108,57.8759,57.5024,57.8759,41211.0
2018-01-10 10:20:00,68.21,68.37,68.1,68.34,53189.0,57.9099,58.0457,57.8165,58.0202,53189.0
2018-01-10 10:30:00,68.33,68.5,68.3,68.44,21267.0,58.0118,58.1561,57.9863,58.1051,21267.0
2018-01-10 10:40:00,68.48,68.58,68.31,68.32,44103.0,58.1391,58.224,57.9948,58.0033,44103.0
2018-01-10 10:50:00,68.34,68.47,68.29,68.39,23799.0,58.0202,58.1306,57.9778,58.0627,23799.0
2018-01-10 11:00:00,68.4,68.49,68.38,68.45,15845.0,58.0712,58.1476,58.0542,58.1136,15845.0
2018-01-10 11:10:00,68.44,68.51,68.38,68.41,52359.0,58.1051,58.1646,58.0542,58.0797,52359.0
2018-01-10 11:20:00,68.4,68.5,68.35,68.5,30662.0,58.0712,58.1561,58.0287,58.1561,30662.0
2018-01-10 11:30:00,68.5,68.67,68.47,68.6,41212.0,58.1561,58.3004,58.1306,58.241,41212.0
2018-01-10 11:40:00,68.63,68.67,68.57,68.65,25914.0,58.2665,58.3004,58.2155,58.2834,25914.0
2018-01-10 11:50:00,68.65,68.65,68.49,68.53,42339.0,58.2834,58.2834,58.1476,58.1816,42339.0
2018-01-10 12:00:00,68.52,68.6,68.5,68.56,48830.0,58.1731,58.241,58.1561,58.207,48830.0
2018-01-10 12:10:00,68.57,68.63,68.52,68.59,36299.0,58.2155,58.2665,58.1731,58.2325,36299.0
2018-01-10 12:20:00,68.59,68.75,68.59,68.7,24219.0,58.2325,58.3683,58.2325,58.3259,24219.0
2018-01-10 12:30:00,68.68,68.8,68.66,68.8,24758.0,58.3089,58.4108,58.2919,58.4108,24758.0
2018-01-10 12:40:00,68.79,68.9,68.77,68.9,26151.0,58.4023,58.4957,58.3853,58.4957,26151.0
2018-01-10 12:50:00,68.89,68.99,68.87,68.97,19143.0,58.4872,58.5721,58.4702,58.5551,19143.0
2018-01-10 13:00:00,68.97,69.04,68.9,68.9,31746.0,58.5551,58.6145,58.4957,58.4957,31746.0
2018-01-10 13:10:00,68.91,68.95,68.85,68.95,22413.0,58.5042,58.5381,58.4532,58.5381,22413.0
2018-01-10 13:20:00,68.95,68.96,68.88,68.92,32276.0,58.5381,58.5466,58.4787,58.5127,32276.0
2018-01-10 13:30:00,68.92,69.03,68.92,69.01,17004.0,58.5127,58.606,58.5127,58.5891,17004.0
2018-01-10 13:40:00,68.98,69.06,68.91,68.98,86944.0,58.5636,58.6315,58.5042,58.5636,86944.0
2018-01-10 13:50:00,68.97,69.0,68.88,68.96,69901.0,58.5551,58.5806,58.4787,58.5466,69901.0
2018-01-10 14:00:00,68.96,68.99,68.86,68.87,21276.0,58.5466,58.5721,58.4617,58.4702,21276.0
2018-01-10 14:10:00,68.86,68.95,68.8,68.91,42643.0,58.4617,58.5381,58.4108,58.5042,42643.0
2018-01-10 14:20:00,68.89,68.97,68.87,68.92,69554.0,58.4872,58.5551,58.4702,58.5127,69554.0
2018-01-10 14:30:00,68.93,69.02,68.91,68.92,44807.0,58.5212,58.5976,58.5042,58.5127,44807.0
2018-01-10 14:40:00,68.94,69.01,68.93,68.98,37225.0,58.5296,58.5891,58.5212,58.5636,37225.0
2018-01-10 14:50:00,68.97,68.99,68.94,68.95,34720.0,58.5551,58.5721,58.5296,58.5381,34720.0
2018-01-10 15:00:00,68.94,68.99,68.9,68.9,37590.0,58.5296,58.5721,58.4957,58.4957,37590.0
2018-01-10 15:10:00,68.91,68.92,68.83,68.87,37881.0,58.5042,58.5127,58.4363,58.4702,37881.0
2018-01-10 15:20:00,68.88,68.92,68.81,68.86,32687.0,58.4787,58.5127,58.4193,58.4617,32687.0
2018-01-10 15:30:00,68.85,68.96,68.84,68.92,57892.0,58.4532,58.5466,58.4447,58.5127,57892.0
2018-01-10 15:40:00,68.92,68.93,68.88,68.92,63733.0,58.5127,58.5212,58.4787,58.5127,63733.0
2018-01-10 15:50:00,68.93,68.97,68.87,68.94,124266.0,58.5212,58.5551,58.4702,58.5296,124266.0
2018-01-11 09:30:00,69.35,69.41,68.98,69.08,55809.0,58.8777,58.9287,58.5636,58.6485,55809.0
2018-01-11 09:40:00,69.1,69.29,68.98,69.0,35765.0,58.6655,58.8268,58.5636,58.5806,35765.0
2018-01-11 09:50:00,68.96,69.15,68.9,68.95,51592.0,58.5466,58.7079,58.4957,58.5381,51592.0
2018-01-11 10:00:00,68.94,69.04,68.92,68.99,40841.0,58.5296,58.6145,58.5127,58.5721,40841.0
2018-01-11 10:10:00,68.98,69.08,68.92,69.08,27867.0,58.5636,58.6485,58.5127,58.6485,27867.0
2018-01-11 10:20:00,69.06,69.11,68.93,69.03,29951.0,58.6315,58.674,58.5212,58.606,29951.0
2018-01-11 10:30:00,69.01,69.1,69.0,69.07,29785.0,58.5891,58.6655,58.5806,58.64,29785.0
2018-01-11 10:40:00,69.06,69.28,69.02,69.26,31638.0,58.6315,58.8183,58.5976,58.8013,31638.0
2018-01-11 10:50:00,69.26,69.41,69.24,69.41,33537.0,58.8013,58.9287,58.7843,58.9287,33537.0
2018-01-11 11:00:00,69.42,69.52,69.35,69.43,50203.0,58.9372,59.0221,58.8777,58.9456,50203.0
2018-01-11 11:10:00,69.46,69.46,69.33,69.35,16248.0,58.9711,58.9711,58.8607,58.8777,16248.0
2018-01-11 11:20:00,69.33,69.45,69.32,69.41,23463.0,58.8607,58.9626,58.8523,58.9287,23463.0
2018-01-11 11:30:00,69.41,69.52,69.37,69.52,21741.0,58.9287,59.0221,58.8947,59.0221,21741.0
2018-01-11 11:40:00,69.51,69.51,69.39,69.42,14305.0,59.0136,59.0136,58.9117,58.9372,14305.0
2018-01-11 11:50:00,69.41,69.44,69.29,69.35,35632.0,58.9287,58.9541,58.8268,58.8777,35632.0
2018-01-11 12:00:00,69.36,69.45,69.35,69.44,17912.0,58.8862,58.9626,58.8777,58.9541,17912.0
2018-01-11 12:10:00,69.46,69.49,69.39,69.41,16838.0,58.9711,58.9966,58.9117,58.9287,16838.0
2018-01-11 12:20:00,69.41,69.58,69.41,69.57,26136.0,58.9287,59.073,58.9287,59.0645,26136.0
2018-01-11 12:30:00,69.57,69.65,69.55,69.58,19594.0,59.0645,59.1324,59.0475,59.073,19594.0
2018-01-11 12:40:00,69.59,69.6,69.51,69.52,12774.0,59.0815,59.09,59.0136,59.0221,12774.0
2018-01-11 12:50:00,69.51,69.62,69.46,69.6,36277.0,59.0136,59.107,58.9711,59.09,36277.0
2018-01-11 13:00:00,69.63,69.63,69.54,69.63,22555.0,59.1154,59.1154,59.039,59.1154,22555.0
2018-01-11 13:10:00,69.62,69.7,69.55,69.56,19737.0,59.107,59.1749,59.0475,59.056,19737.0
2018-01-11 13:20:00,69.57,69.69,69.54,69.68,13745.0,59.0645,59.1664,59.039,59.1579,13745.0
2018-01-11 13:30:00,69.69,69.78,69.62,69.62,56568.0,59.1664,59.2428,59.107,59.107,56568.0
2018-01-11 13:40:00,69.62,69.68,69.54,69.62,24765.0,59.107,59.1579,59.039,59.107,24765.0
2018-01-11 13:50:00,69.62,69.69,69.61,69.68,15117.0,59.107,59.1664,59.0985,59.1579,15117.0
2018-01-11 14:00:00,69.68,69.76,69.66,69.73,22336.0,59.1579,59.2258,59.1409,59.2003,22336.0
2018-01-11 14:10:00,69.73,69.96,69.72,69.93,58233.0,59.2003,59.3956,59.1919,59.3701,58233.0
2018-01-11 14:20:00,69.95,69.99,69.91,69.98,24490.0,59.3871,59.4211,59.3532,59.4126,24490.0
2018-01-11 14:30:00,69.96,69.98,69.92,69.96,19697.0,59.3956,59.4126,59.3617,59.3956,19697.0
2018-01-11 14:40:00,69.95,69.98,69.93,69.97,33857.0,59.3871,59.4126,59.3701,59.4041,33857.0
2018-01-11 14:50:00,69.96,70.18,69.96,70.08,57277.0,59.3956,59.5824,59.3956,59.4975,57277.0
2018-01-11 15:00:00,70.07,70.09,70.01,70.02,40953.0,59.489,59.506,59.4381,59.4466,40953.0
2018-01-11 15:10:00,70.02,70.16,70.01,70.13,50838.0,59.4466,59.5654,59.4381,59.5399,50838.0
2018-01-11 15:20:00,70.13,70.15,70.01,70.02,42804.0,59.5399,59.5569,59.4381,59.4466,42804.0
2018-01-11 15:30:00,70.02,70.05,69.97,69.98,67071.0,59.4466,59.472,59.4041,59.4126,67071.0
2018-01-11 15:40:00,69.99,70.05,69.97,69.98,83522.0,59.4211,59.472,59.4041,59.4126,83522.0
2018-01-11 15:50:00,69.98,70.17,69.96,70.16,174324.0,59.4126,59.5739,59.3956,59.5654,174324.0
2018-01-12 09:30:00,70.15,70.48,69.6,69.6,86464.0,59.5569,59.8371,59.09,59.09,86464.0
2018-01-12 09:40:00,69.6,69.71,69.35,69.54,84995.0,59.09,59.1834,58.8777,59.039,84995.0
2018-01-12 09:50:00,69.57,69.69,69.46,69.51,37423.0,59.0645,59.1664,58.9711,59.0136,37423.0
2018-01-12 10:00:00,69.51,69.57,69.3,69.48,135217.0,59.0136,59.0645,58.8353,58.9881,135217.0
2018-01-12 10:10:00,69.51,69.74,69.35,69.38,35441.0,59.0136,59.2088,58.8777,58.9032,35441.0
2018-01-12 10:20:00,69.38,69.47,69.35,69.36,29956.0,58.9032,58.9796,58.8777,58.8862,29956.0
2018-01-12 10:30:00,69.37,69.39,69.25,69.33,56425.0,58.8947,58.9117,58.7928,58.8607,56425.0
2018-01-12 10:40:00,69.32,69.64,69.22,69.53,107488.0,58.8523,59.1239,58.7674,59.0305,107488.0
2018-01-12 10:50:00,69.53,69.57,69.25,69.27,36763.0,59.0305,59.0645,58.7928,58.8098,36763.0
2018-01-12 11:00:00,69.26,69.31,69.22,69.26,59305.0,58.8013,58.8438,58.7674,58.8013,59305.0
2018-01-12 11:10:00,69.25,69.38,69.23,69.26,26117.0,58.7928,58.9032,58.7758,58.8013,26117.0
2018-01-12 11:20:00,69.24,69.34,69.24,69.27,24307.0,58.7843,58.8692,58.7843,58.8098,24307.0
2018-01-12 11:30:00,69.29,69.4,69.28,69.38,29405.0,58.8268,58.9202,58.8183,58.9032,29405.0
2018-01-12 11:40:00,69.37,69.48,69.36,69.43,19666.0,58.8947,58.9881,58.8862,58.9456,19666.0
2018-01-12 11:50:00,69.43,69.46,69.37,69.42,29974.0,58.9456,58.9711,58.8947,58.9372,29974.0
2018-01-12 12:00:00,69.41,69.45,69.29,69.3,24024.0,58.9287,58.9626,58.8268,58.8353,24024.0
2018-01-12 12:10:00,69.29,69.38,69.27,69.33,17219.0,58.8268,58.9032,58.8098,58.8607,17219.0
2018-01-12 12:20:00,69.32,69.34,69.22,69.22,17944.0,58.8523,58.8692,58.7674,58.7674,17944.0
2018-01-12 12:30:00,69.24,69.27,69.22,69.23,16977.0,58.7843,58.8098,58.7674,58.7758,16977.0
2018-01-12 12:40:00,69.22,69.23,69.05,69.07,76499.0,58.7674,58.7758,58.623,58.64,76499.0
2018-01-12 12:50:00,69.07,69.2,69.06,69.08,41782.0,58.64,58.7504,58.6315,58.6485,41782.0
2018-01-12 13:00:00,69.08,69.13,68.89,68.93,53803.0,58.6485,58.6909,58.4872,58.5212,53803.0
2018-01-12 13:10:00,68.94,69.01,68.85,68.85,42287.0,58.5296,58.5891,58.4532,58.4532,42287.0
2018-01-12 13:20:00,68.85,68.93,68.81,68.88,50663.0,58.4532,58.5212,58.4193,58.4787,50663.0
2018-01-12 13:30:00,68.89,68.91,68.84,68.86,35158.0,58.4872,58.5042,58.4447,58.4617,35158.0
2018-01-12 13:40:00,68.86,68.94,68.85,68.91,28847.0,58.4617,58.5296,58.4532,58.5042,28847.0
2018-01-12 13:50:00,68.91,69.16,68.9,69.11,34375.0,58.5042,58.7164,58.4957,58.674,34375.0
2018-01-12 14:00:00,69.1,69.14,69.05,69.06,29170.0,58.6655,58.6994,58.623,58.6315,29170.0
2018-01-12 14:10:00,69.06,69.14,68.8,68.81,82876.0,58.6315,58.6994,58.4108,58.4193,82876.0
2018-01-12 14:20:00,68.85,69.07,68.82,69.0,61284.0,58.4532,58.64,58.4278,58.5806,61284.0
2018-01-12 14:30:00,69.01,69.07,69.0,69.01,24374.0,58.5891,58.64,58.5806,58.5891,24374.0
2018-01-12 14:40:00,69.01,69.02,68.96,68.98,24005.0,58.5891,58.5976,58.5466,58.5636,24005.0
2018-01-12 14:50:00,68.97,69.03,68.96,69.02,31572.0,58.5551,58.606,58.5466,58.5976,31572.0
2018-01-12 15:00:00,69.02,69.05,69.0,69.05,43848.0,58.5976,58.623,58.5806,58.623,43848.0
2018-01-12 15:10:00,69.04,69.04,68.86,68.88,42966.0,58.6145,58.6145,58.4617,58.4787,42966.0
2018-01-12 15:20:00,68.89,69.0,68.86,68.94,50233.0,58.4872,58.5806,58.4617,58.5296,50233.0
2018-01-12 15:30:00,68.95,69.0,68.92,68.95,77216.0,58.5381,58.5806,58.5127,58.5381,77216.0
2018-01-12 15:40:00,68.95,69.03,68.91,69.0,118667.0,58.5381,58.606,58.5042,58.5806,118667.0
2018-01-12 15:50:00,69.0,69.05,68.9,69.01,197785.0,58.5806,58.623,58.4957,58.5891,197785.0
2018-01-16 09:30:00,69.07,69.07,68.7,68.93,145291.0,58.64,58.64,58.3259,58.5212,145291.0
2018-01-16 09:40:00,68.93,69.85,68.91,69.85,112441.0,58.5212,59.3022,58.5042,59.3022,112441.0
2018-01-16 09:50:00,69.83,70.07,69.78,69.86,64587.0,59.2852,59.489,59.2428,59.3107,64587.0
2018-01-16 10:00:00,69.87,69.93,69.67,69.82,29115.0,59.3192,59.3701,59.1494,59.2768,29115.0
2018-01-16 10:10:00,69.81,70.03,69.79,70.0,36187.0,59.2683,59.455,59.2513,59.4296,36187.0
2018-01-16 10:20:00,70.01,70.2,69.98,70.04,49389.0,59.4381,59.5994,59.4126,59.4635,49389.0
2018-01-16 10:30:00,70.03,70.03,69.72,69.79,58782.0,59.455,59.455,59.1919,59.2513,58782.0
2018-01-16 10:40:00,69.78,69.83,69.66,69.81,75349.0,59.2428,59.2852,59.1409,59.2683,75349.0
2018-01-16 10:50:00,69.81,69.91,69.67,69.73,159093.0,59.2683,59.3532,59.1494,59.2003,159093.0
2018-01-16 11:00:00,69.73,69.83,69.55,69.55,242809.0,59.2003,59.2852,59.0475,59.0475,242809.0
2018-01-16 11:10:00,69.59,69.67,69.47,69.57,24570.0,59.0815,59.1494,58.9796,59.0645,24570.0
2018-01-16 11:20:00,69.57,69.61,69.38,69.41,30376.0,59.0645,59.0985,58.9032,58.9287,30376.0
2018-01-16 11:30:00,69.41,69.42,69.26,69.29,34881.0,58.9287,58.9372,58.8013,58.8268,34881.0
2018-01-16 11:40:00,69.32,69.4,69.23,69.39,21249.0,58.8523,58.9202,58.7758,58.9117,21249.0
2018-01-16 11:50:00,69.37,69.45,69.3,69.38,24124.0,58.8947,58.9626,58.8353,58.9032,24124.0
2018-01-16 12:00:00,69.38,69.44,69.35,69.39,20449.0,58.9032,58.9541,58.8777,58.9117,20449.0
2018-01-16 12:10:00,69.39,69.45,69.37,69.4,26954.0,58.9117,58.9626,58.8947,58.9202,26954.0
2018-01-16 12:20:00,69.39,69.39,69.24,69.32,42387.0,58.9117,58.9117,58.7843,58.8523,42387.0
2018-01-16 12:30:00,69.32,69.4,69.27,69.34,143282.0,58.8523,58.9202,58.8098,58.8692,143282.0
2018-01-16 12:40:00,69.35,69.41,69.26,69.36,20967.0,58.8777,58.9287,58.8013,58.8862,20967.0
2018-01-16 12:50:00,69.37,69.38,69.31,69.34,14508.0,58.8947,58.9032,58.8438,58.8692,14508.0
2018-01-16 13:00:00,69.35,69.35,69.23,69.32,19748.0,58.8777,58.8777,58.7758,58.8523,19748.0
2018-01-16 13:10:00,69.31,69.4,69.29,69.39,19294.0,58.8438,58.9202,58.8268,58.9117,19294.0
2018-01-16 13:20:00,69.38,69.39,69.24,69.28,16770.0,58.9032,58.9117,58.7843,58.8183,16770.0
2018-01-16 13:30:00,69.3,69.3,69.22,69.27,11133.0,58.8353,58.8353,58.7674,58.8098,11133.0
2018-01-16 13:40:00,69.25,69.34,69.23,69.28,14046.0,58.7928,58.8692,58.7758,58.8183,14046.0
2018-01-16 13:50:00,69.28,69.32,69.21,69.24,24250.0,58.8183,58.8523,58.7589,58.7843,24250.0
2018-01-16 14:00:00,69.25,69.28,69.1,69.11,24576.0,58.7928,58.8183,58.6655,58.674,24576.0
2018-01-16 14:10:00,69.1,69.13,68.91,68.95,45453.0,58.6655,58.6909,58.5042,58.5381,45453.0
2018-01-16 14:20:00,68.96,69.0,68.74,68.74,51739.0,58.5466,58.5806,58.3598,58.3598,51739.0
2018-01-16 14:30:00,68.71,68.79,68.64,68.67,38422.0,58.3344,58.4023,58.2749,58.3004,38422.0
2018-01-16 14:40:00,68.66,68.73,68.27,68.33,130767.0,58.2919,58.3514,57.9608,58.0118,130767.0
2018-01-16 14:50:00,68.37,68.58,68.3,68.47,58655.0,58.0457,58.224,57.9863,58.1306,58655.0
2018-01-16 15:00:00,68.5,68.8,68.5,68.8,39820.0,58.1561,58.4108,58.1561,58.4108,39820.0
2018-01-16 15:10:00,68.8,68.81,68.64,68.75,49217.0,58.4108,58.4193,58.2749,58.3683,49217.0
2018-01-16 15:20:00,68.78,69.06,68.78,69.04,53243.0,58.3938,58.6315,58.3938,58.6145,53243.0
2018-01-16 15:30:00,69.03,69.03,68.83,68.85,59047.0,58.606,58.606,58.4363,58.4532,59047.0
2018-01-16 15:40:00,68.85,68.94,68.77,68.91,84097.0,58.4532,58.5296,58.3853,58.5042,84097.0
2018-01-16 15:50:00,68.92,69.01,68.83,68.98,282861.0,58.5127,58.5891,58.4363,58.5636,282861.0
2018-01-17 09:30:00,69.39,69.39,68.77,68.97,46224.0,58.9117,58.9117,58.3853,58.5551,46224.0
2018-01-17 09:40:00,68.97,69.09,68.76,68.95,30091.0,58.5551,58.657,58.3768,58.5381,30091.0
2018-01-17 09:50:00,68.93,69.11,68.59,68.68,93334.0,58.5212,58.674,58.2325,58.3089,93334.0
2018-01-17 10:00:00,68.75,69.03,68.71,69.0,33196.0,58.3683,58.606,58.3344,58.5806,33196.0
2018-01-17 10:10:00,68.99,69.03,68.84,68.92,26549.0,58.5721,58.606,58.4447,58.5127,26549.0
2018-01-17 10:20:00,68.92,69.07,68.9,68.91,29849.0,58.5127,58.64,58.4957,58.5042,29849.0
2018-01-17 10:30:00,68.91,69.26,68.91,69.2,67226.0,58.5042,58.8013,58.5042,58.7504,67226.0
2018-01-17 10:40:00,69.19,69.27,69.03,69.03,64235.0,58.7419,58.8098,58.606,58.606,64235.0
2018-01-17 10:50:00,69.03,69.1,68.96,69.02,20809.0,58.606,58.6655,58.5466,58.5976,20809.0
2018-01-17 11:00:00,69.02,69.05,68.9,69.03,24754.0,58.5976,58.623,58.4957,58.606,24754.0
2018-01-17 11:10:00,69.06,69.13,69.04,69.07,20003.0,58.6315,58.6909,58.6145,58.64,20003.0
2018-01-17 11:20:00,69.07,69.09,69.0,69.0,13207.0,58.64,58.657,58.5806,58.5806,13207.0
2018-01-17 11:30:00,69.0,69.07,68.95,69.02,19399.0,58.5806,58.64,58.5381,58.5976,19399.0
2018-01-17 11:40:00,69.01,69.17,68.99,69.13,14784.0,58.5891,58.7249,58.5721,58.6909,14784.0
2018-01-17 11:50:00,69.13,69.22,69.08,69.15,31975.0,58.6909,58.7674,58.6485,58.7079,31975.0
2018-01-17 12:00:00,69.15,69.28,69.03,69.06,63973.0,58.7079,58.8183,58.606,58.6315,63973.0
2018-01-17 12:10:00,69.07,69.13,69.05,69.1,11641.0,58.64,58.6909,58.623,58.6655,11641.0
2018-01-17 12:20:00,69.11,69.22,69.1,69.18,26753.0,58.674,58.7674,58.6655,58.7334,26753.0
2018-01-17 12:30:00,69.21,69.36,69.17,69.31,31862.0,58.7589,58.8862,58.7249,58.8438,31862.0
2018-01-17 12:40:00,69.35,69.42,69.34,69.35,28975.0,58.8777,58.9372,58.8692,58.8777,28975.0
2018-01-17 12:50:00,69.37,69.37,69.21,69.23,20949.0,58.8947,58.8947,58.7589,58.7758,20949.0
2018-01-17 13:00:00,69.22,69.25,69.11,69.12,14476.0,58.7674,58.7928,58.674,58.6825,14476.0
2018-01-17 13:10:00,69.11,69.15,69.03,69.03,14640.0,58.674,58.7079,58.606,58.606,14640.0
2018-01-17 13:20:00,69.02,69.12,68.99,69.06,15972.0,58.5976,58.6825,58.5721,58.6315,15972.0
2018-01-17 13:30:00,69.05,69.13,69.0,69.07,18925.0,58.623,58.6909,58.5806,58.64,18925.0
2018-01-17 13:40:00,69.09,69.09,68.99,69.0,13234.0,58.657,58.657,58.5721,58.5806,13234.0
2018-01-17 13:50:00,69.0,69.05,68.97,69.0,16109.0,58.5806,58.623,58.5551,58.5806,16109.0
2018-01-17 14:00:00,69.02,69.25,69.01,69.25,24351.0,58.5976,58.7928,58.5891,58.7928,24351.0
2018-01-17 14:10:00,69.23,69.38,69.23,69.37,22284.0,58.7758,58.9032,58.7758,58.8947,22284.0
2018-01-17 14:20:00,69.37,69.45,69.32,69.36,19735.0,58.8947,58.9626,58.8523,58.8862,19735.0
2018-01-17 14:30:00,69.34,69.45,69.32,69.41,19541.0,58.8692,58.9626,58.8523,58.9287,19541.0
2018-01-17 14:40:00,69.39,69.51,69.35,69.5,26698.0,58.9117,59.0136,58.8777,59.0051,26698.0
2018-01-17 14:50:00,69.49,69.55,69.42,69.43,24881.0,58.9966,59.0475,58.9372,58.9456,24881.0
2018-01-17 15:00:00,69.44,69.51,69.43,69.5,25237.0,58.9541,59.0136,58.9456,59.0051,25237.0
2018-01-17 15:10:00,69.5,69.5,69.3,69.42,48571.0,59.0051,59.0051,58.8353,58.9372,48571.0
2018-01-17 15:20:00,69.42,69.44,69.3,69.35,31908.0,58.9372,58.9541,58.8353,58.8777,31908.0
2018-01-17 15:30:00,69.34,69.4,69.3,69.32,36973.0,58.8692,58.9202,58.8353,58.8523,36973.0
2018-01-17 15:40:00,69.32,69.39,69.32,69.36,41093.0,58.8523,58.9117,58.8523,58.8862,41093.0
2018-01-17 15:50:00,69.37,69.37,69.2,69.26,117239.0,58.8947,58.8947,58.7504,58.8013,117239.0
2018-01-18 09:30:00,69.04,69.04,68.5,68.57,42404.0,58.6145,58.6145,58.1561,58.2155,42404.0
2018-01-18 09:40:00,68.6,68.73,68.53,68.69,37040.0,58.241,58.3514,58.1816,58.3174,37040.0
2018-01-18 09:50:00,68.71,68.86,68.69,68.76,20626.0,58.3344,58.4617,58.3174,58.3768,20626.0
2018-01-18 10:00:00,68.76,69.29,68.76,69.21,35573.0,58.3768,58.8268,58.3768,58.7589,35573.0
2018-01-18 10:10:00,69.2,69.24,69.05,69.14,107815.0,58.7504,58.7843,58.623,58.6994,107815.0
2018-01-18 10:20:00,69.15,69.3,69.07,69.26,34907.0,58.7079,58.8353,58.64,58.8013,34907.0
2018-01-18 10:30:00,69.25,69.4,69.23,69.36,37917.0,58.7928,58.9202,58.7758,58.8862,37917.0
2018-01-18 10:40:00,69.36,69.37,69.2,69.2,25394.0,58.8862,58.8947,58.7504,58.7504,25394.0
2018-01-18 10:50:00,69.2,69.24,69.13,69.17,59666.0,58.7504,58.7843,58.6909,58.7249,59666.0
2018-01-18 11:00:00,69.17,69.23,69.1,69.14,19982.0,58.7249,58.7758,58.6655,58.6994,19982.0
2018-01-18 11:10:00,69.15,69.43,69.13,69.43,21826.0,58.7079,58.9456,58.6909,58.9456,21826.0
2018-01-18 11:20:00,69.42,69.42,69.2,69.24,17261.0,58.9372,58.9372,58.7504,58.7843,17261.0
2018-01-18 11:30:00,69.24,69.33,69.22,69.25,16479.0,58.7843,58.8607,58.7674,58.7928,16479.0
2018-01-18 11:40:00,69.22,69.24,68.93,69.01,55829.0,58.7674,58.7843,58.5212,58.5891,55829.0
2018-01-18 11:50:00,69.01,69.01,68.8,68.85,45705.0,58.5891,58.5891,58.4108,58.4532,45705.0
2018-01-18 12:00:00,68.87,69.13,68.87,69.13,20530.0,58.4702,58.6909,58.4702,58.6909,20530.0
2018-01-18 12:10:00,69.12,69.2,69.08,69.09,20585.0,58.6825,58.7504,58.6485,58.657,20585.0
2018-01-18 12:20:00,69.12,69.15,69.06,69.12,14714.0,58.6825,58.7079,58.6315,58.6825,14714.0
2018-01-18 12:30:00,69.12,69.17,69.08,69.09,16257.0,58.6825,58.7249,58.6485,58.657,16257.0
2018-01-18 12:40:00,69.11,69.2,69.11,69.16,18547.0,58.674,58.7504,58.674,58.7164,18547.0
2018-01-18 12:50:00,69.16,69.2,69.12,69.13,15766.0,58.7164,58.7504,58.6825,58.6909,15766.0
2018-01-18 13:00:00,69.14,69.15,69.03,69.04,74116.0,58.6994,58.7079,58.606,58.6145,74116.0
2018-01-18 13:10:00,69.02,69.15,69.0,69.08,29974.0,58.5976,58.7079,58.5806,58.6485,29974.0
2018-01-18 13:20:00,69.09,69.11,69.05,69.06,16617.0,58.657,58.674,58.623,58.6315,16617.0
2018-01-18 13:30:00,69.05,69.21,69.05,69.16,35745.0,58.623,58.7589,58.623,58.7164,35745.0
2018-01-18 13:40:00,69.16,69.2,69.13,69.19,13910.0,58.7164,58.7504,58.6909,58.7419,13910.0
2018-01-18 13:50:00,69.19,69.3,69.18,69.28,23237.0,58.7419,58.8353,58.7334,58.8183,23237.0
2018-01-18 14:00:00,69.27,69.35,69.26,69.34,20710.0,58.8098,58.8777,58.8013,58.8692,20710.0
2018-01-18 14:10:00,69.34,69.35,69.25,69.25,17960.0,58.8692,58.8777,58.7928,58.7928,17960.0
2018-01-18 14:20:00,69.24,69.32,69.23,69.32,31528.0,58.7843,58.8523,58.7758,58.8523,31528.0
2018-01-18 14:30:00,69.32,69.35,69.24,69.28,25502.0,58.8523,58.8777,58.7843,58.8183,25502.0
2018-01-18 14:40:00,69.29,69.31,69.14,69.16,19776.0,58.8268,58.8438,58.6994,58.7164,19776.0
2018-01-18 14:50:00,69.15,69.19,69.13,69.15,20771.0,58.7079,58.7419,58.6909,58.7079,20771.0
2018-01-18 15:00:00,69.15,69.16,69.07,69.13,40450.0,58.7079,58.7164,58.64,58.6909,40450.0
2018-01-18 15:10:00,69.13,69.19,69.05,69.08,76406.0,58.6909,58.7419,58.623,58.6485,76406.0
2018-01-18 15:20:00,69.09,69.21,69.03,69.05,243612.0,58.657,58.7589,58.606,58.623,243612.0
2018-01-18 15:30:00,69.05,69.05,68.75,68.84,317821.0,58.623,58.623,58.3683,58.4447,317821.0
2018-01-18 15:40:00,68.84,68.86,68.76,68.8,166240.0,58.4447,58.4617,58.3768,58.4108,166240.0
2018-01-18 15:50:00,68.8,68.87,68.69,68.83,350137.0,58.4108,58.4702,58.3174,58.4363,350137.0
2018-01-19 09:30:00,69.19,69.23,68.68,68.7,197121.0,58.7419,58.7758,58.3089,58.3259,197121.0
2018-01-19 09:40:00,68.76,68.95,68.7,68.72,22390.0,58.3768,58.5381,58.3259,58.3429,22390.0
2018-01-19 09:50:00,68.75,68.8,68.47,68.52,54403.0,58.3683,58.4108,58.1306,58.1731,54403.0
2018-01-19 10:00:00,68.5,68.5,68.21,68.36,71498.0,58.1561,58.1561,57.9099,58.0372,71498.0
2018-01-19 10:10:00,68.4,68.51,68.32,68.42,83025.0,58.0712,58.1646,58.0033,58.0882,83025.0
2018-01-19 10:20:00,68.44,68.79,68.4,68.75,71769.0,58.1051,58.4023,58.0712,58.3683,71769.0
2018-01-19 10:30:00,68.73,69.06,68.67,68.92,202481.0,58.3514,58.6315,58.3004,58.5127,202481.0
2018-01-19 10:40:00,68.91,69.09,68.72,68.83,36288.0,58.5042,58.657,58.3429,58.4363,36288.0
2018-01-19 10:50:00,68.81,69.0,68.81,68.85,31476.0,58.4193,58.5806,58.4193,58.4532,31476.0
2018-01-19 11:00:00,68.86,68.86,68.7,68.81,49495.0,58.4617,58.4617,58.3259,58.4193,49495.0
2018-01-19 11:10:00,68.82,68.96,68.82,68.96,24372.0,58.4278,58.5466,58.4278,58.5466,24372.0
2018-01-19 11:20:00,68.96,69.01,68.89,68.9,40512.0,58.5466,58.5891,58.4872,58.4957,40512.0
2018-01-19 11:30:00,68.89,68.9,68.79,68.84,19441.0,58.4872,58.4957,58.4023,58.4447,19441.0
2018-01-19 11:40:00,68.84,68.85,68.73,68.76,19543.0,58.4447,58.4532,58.3514,58.3768,19543.0
2018-01-19 11:50:00,68.76,68.78,68.67,68.73,57094.0,58.3768,58.3938,58.3004,58.3514,57094.0
2018-01-19 12:00:00,68.73,68.73,68.59,68.62,29080.0,58.3514,58.3514,58.2325,58.258,29080.0
2018-01-19 12:10:00,68.62,68.67,68.59,68.63,21066.0,58.258,58.3004,58.2325,58.2665,21066.0
2018-01-19 12:20:00,68.64,68.64,68.48,68.59,87636.0,58.2749,58.2749,58.1391,58.2325,87636.0
2018-01-19 12:30:00,68.61,68.65,68.51,68.64,41489.0,58.2495,58.2834,58.1646,58.2749,41489.0
2018-01-19 12:40:00,68.65,68.65,68.54,68.6,53043.0,58.2834,58.2834,58.19,58.241,53043.0
2018-01-19 12:50:00,68.63,68.67,68.55,68.56,53998.0,58.2665,58.3004,58.1985,58.207,53998.0
2018-01-19 13:00:00,68.56,68.62,68.47,68.5,40404.0,58.207,58.258,58.1306,58.1561,40404.0
2018-01-19 13:10:00,68.5,68.61,68.5,68.55,57149.0,58.1561,58.2495,58.1561,58.1985,57149.0
2018-01-19 13:20:00,68.55,68.61,68.49,68.53,37517.0,58.1985,58.2495,58.1476,58.1816,37517.0
2018-01-19 13:30:00,68.54,68.59,68.48,68.48,32252.0,58.19,58.2325,58.1391,58.1391,32252.0
2018-01-19 13:40:00,68.48,68.59,68.47,68.5,62954.0,58.1391,58.2325,58.1306,58.1561,62954.0
2018-01-19 13:50:00,68.5,68.6,68.47,68.59,23038.0,58.1561,58.241,58.1306,58.2325,23038.0
2018-01-19 14:00:00,68.6,68.76,68.59,68.72,46463.0,58.241,58.3768,58.2325,58.3429,46463.0
2018-01-19 14:10:00,68.72,68.86,68.7,68.77,31390.0,58.3429,58.4617,58.3259,58.3853,31390.0
2018-01-19 14:20:00,68.77,68.82,68.74,68.81,65990.0,58.3853,58.4278,58.3598,58.4193,65990.0
2018-01-19 14:30:00,68.82,68.91,68.81,68.87,29923.0,58.4278,58.5042,58.4193,58.4702,29923.0
2018-01-19 14:40:00,68.88,68.96,68.87,68.9,32221.0,58.4787,58.5466,58.4702,58.4957,32221.0
2018-01-19 14:50:00,68.91,68.93,68.79,68.81,34841.0,58.5042,58.5212,58.4023,58.4193,34841.0
2018-01-19 15:00:00,68.79,68.89,68.77,68.86,32074.0,58.4023,58.4872,58.3853,58.4617,32074.0
2018-01-19 15:10:00,68.85,68.9,68.82,68.88,20292.0,58.4532,58.4957,58.4278,58.4787,20292.0
2018-01-19 15:20:00,68.87,68.87,68.75,68.83,67864.0,58.4702,58.4702,58.3683,58.4363,67864.0
2018-01-19 15:30:00,68.81,68.88,68.72,68.75,61490.0,58.4193,58.4787,58.3429,58.3683,61490.0
2018-01-19 15:40:00,68.75,68.77,68.66,68.67,139158.0,58.3683,58.3853,58.2919,58.3004,139158.0
2018-01-19 15:50:00,68.67,68.73,68.61,68.72,254865.0,58.3004,58.3514,58.2495,58.3429,254865.0
2018-01-22 09:30:00,68.87,69.0,68.23,69.0,107749.0,58.4702,58.5806,57.9269,58.5806,107749.0
2018-01-22 09:40:00,69.0,69.1,68.52,68.78,41980.0,58.5806,58.6655,58.1731,58.3938,41980.0
2018-01-22 09:50:00,68.79,68.89,68.76,68.82,13429.0,58.4023,58.4872,58.3768,58.4278,13429.0
2018-01-22 10:00:00,68.81,68.92,68.77,68.91,24486.0,58.4193,58.5127,58.3853,58.5042,24486.0
2018-01-22 10:10:00,68.92,69.01,68.8,68.8,23902.0,58.5127,58.5891,58.4108,58.4108,23902.0
2018-01-22 10:20:00,68.81,68.82,68.57,68.58,32272.0,58.4193,58.4278,58.2155,58.224,32272.0
2018-01-22 10:30:00,68.58,68.59,68.34,68.34,40335.0,58.224,58.2325,58.0202,58.0202,40335.0
2018-01-22 10:40:00,68.37,68.46,68.24,68.45,57690.0,58.0457,58.1221,57.9353,58.1136,57690.0
2018-01-22 10:50:00,68.47,68.5,68.38,68.42,26062.0,58.1306,58.1561,58.0542,58.0882,26062.0
2018-01-22 11:00:00,68.41,68.48,68.3,68.4,36514.0,58.0797,58.1391,57.9863,58.0712,36514.0
2018-01-22 11:10:00,68.41,68.42,68.28,68.33,22098.0,58.0797,58.0882,57.9693,58.0118,22098.0
2018-01-22 11:20:00,68.35,68.4,68.2,68.2,14881.0,58.0287,58.0712,57.9014,57.9014,14881.0
2018-01-22 11:30:00,68.18,68.46,68.18,68.44,15225.0,57.8844,58.1221,57.8844,58.1051,15225.0
2018-01-22 11:40:00,68.43,68.5,68.4,68.5,14410.0,58.0967,58.1561,58.0712,58.1561,14410.0
2018-01-22 11:50:00,68.5,68.53,68.44,68.52,33995.0,58.1561,58.1816,58.1051,58.1731,33995.0
2018-01-22 12:00:00,68.54,68.68,68.51,68.65,14451.0,58.19,58.3089,58.1646,58.2834,14451.0
2018-01-22 12:10:00,68.67,68.82,68.66,68.79,33043.0,58.3004,58.4278,58.2919,58.4023,33043.0
2018-01-22 12:20:00,68.79,68.87,68.77,68.8,28678.0,58.4023,58.4702,58.3853,58.4108,28678.0
2018-01-22 12:30:00,68.8,68.88,68.78,68.86,28552.0,58.4108,58.4787,58.3938,58.4617,28552.0
2018-01-22 12:40:00,68.86,69.03,68.86,69.0,49229.0,58.4617,58.606,58.4617,58.5806,49229.0
2018-01-22 12:50:00,68.98,69.08,68.93,68.96,45858.0,58.5636,58.6485,58.5212,58.5466,45858.0
2018-01-22 13:00:00,68.96,68.98,68.85,68.93,48387.0,58.5466,58.5636,58.4532,58.5212,48387.0
2018-01-22 13:10:00,68.89,68.99,68.7,68.71,75398.0,58.4872,58.5721,58.3259,58.3344,75398.0
2018-01-22 13:20:00,68.73,68.79,68.7,68.77,12350.0,58.3514,58.4023,58.3259,58.3853,12350.0
2018-01-22 13:30:00,68.77,68.87,68.72,68.83,21997.0,58.3853,58.4702,58.3429,58.4363,21997.0
2018-01-22 13:40:00,68.83,68.95,68.78,68.92,56308.0,58.4363,58.5381,58.3938,58.5127,56308.0
2018-01-22 13:50:00,68.93,68.93,68.75,68.9,62730.0,58.5212,58.5212,58.3683,58.4957,62730.0
2018-01-22 14:00:00,68.92,68.93,68.8,68.87,24102.0,58.5127,58.5212,58.4108,58.4702,24102.0
2018-01-22 14:10:00,68.88,68.93,68.82,68.83,33286.0,58.4787,58.5212,58.4278,58.4363,33286.0
2018-01-22 14:20:00,68.83,68.85,68.79,68.82,26259.0,58.4363,58.4532,58.4023,58.4278,26259.0
2018-01-22 14:30:00,68.81,68.81,68.72,68.79,26229.0,58.4193,58.4193,58.3429,58.4023,26229.0
2018-01-22 14:40:00,68.8,68.82,68.68,68.81,26066.0,58.4108,58.4278,58.3089,58.4193,26066.0
2018-01-22 14:50:00,68.81,68.95,68.8,68.9,22000.0,58.4193,58.5381,58.4108,58.4957,22000.0
2018-01-22 15:00:00,68.89,68.93,68.82,68.82,29110.0,58.4872,58.5212,58.4278,58.4278,29110.0
2018-01-22 15:10:00,68.81,68.94,68.78,68.94,40418.0,58.4193,58.5296,58.3938,58.5296,40418.0
2018-01-22 15:20:00,68.95,68.97,68.89,68.89,30644.0,58.5381,58.5551,58.4872,58.4872,30644.0
2018-01-22 15:30:00,68.89,68.89,68.78,68.81,45697.0,58.4872,58.4872,58.3938,58.4193,45697.0
2018-01-22 15:40:00,68.81,68.97,68.75,68.92,99719.0,58.4193,58.5551,58.3683,58.5127,99719.0
2018-01-22 15:50:00,68.93,69.01,68.89,69.01,137684.0,58.5212,58.5891,58.4872,58.5891,137684.0
2018-01-23 09:30:00,68.69,68.95,68.35,68.57,85965.0,58.3174,58.5381,58.0287,58.2155,85965.0
2018-01-23 09:40:00,68.44,68.56,68.31,68.38,40053.0,58.1051,58.207,57.9948,58.0542,40053.0
2018-01-23 09:50:00,68.36,68.38,68.04,68.12,49478.0,58.0372,58.0542,57.7655,57.8335,49478.0
2018-01-23 10:00:00,68.12,68.26,67.97,68.12,55038.0,57.8335,57.9523,57.7061,57.8335,55038.0
2018-01-23 10:10:00,68.12,68.31,67.95,68.01,86939.0,57.8335,57.9948,57.6891,57.7401,86939.0
2018-01-23 10:20:00,68.01,68.18,67.87,67.89,93360.0,57.7401,57.8844,57.6212,57.6382,93360.0
2018-01-23 10:30:00,67.91,67.93,67.7,67.93,70379.0,57.6552,57.6722,57.4769,57.6722,70379.0
2018-01-23 10:40:00,67.93,68.05,67.8,68.04,58722.0,57.6722,57.774,57.5618,57.7655,58722.0
2018-01-23 10:50:00,68.03,68.89,68.03,68.87,134264.0,57.7571,58.4872,57.7571,58.4702,134264.0
2018-01-23 11:00:00,68.89,69.35,68.76,69.17,135873.0,58.4872,58.8777,58.3768,58.7249,135873.0
2018-01-23 11:10:00,69.18,69.66,69.11,69.6,175129.0,58.7334,59.1409,58.674,59.09,175129.0
2018-01-23 11:20:00,69.62,69.68,69.03,69.13,144241.0,59.107,59.1579,58.606,58.6909,144241.0
2018-01-23 11:30:00,69.15,69.16,68.8,68.8,41152.0,58.7079,58.7164,58.4108,58.4108,41152.0
2018-01-23 11:40:00,68.8,68.83,68.59,68.7,34340.0,58.4108,58.4363,58.2325,58.3259,34340.0
2018-01-23 11:50:00,68.7,68.83,68.69,68.82,71793.0,58.3259,58.4363,58.3174,58.4278,71793.0
2018-01-23 12:00:00,68.81,68.91,68.79,68.86,33034.0,58.4193,58.5042,58.4023,58.4617,33034.0
2018-01-23 12:10:00,68.88,68.94,68.81,68.85,19669.0,58.4787,58.5296,58.4193,58.4532,19669.0
2018-01-23 12:20:00,68.85,68.89,68.78,68.79,17910.0,58.4532,58.4872,58.3938,58.4023,17910.0
2018-01-23 12:30:00,68.79,68.8,68.72,68.73,25739.0,58.4023,58.4108,58.3429,58.3514,25739.0
2018-01-23 12:40:00,68.73,68.74,68.68,68.7,26279.0,58.3514,58.3598,58.3089,58.3259,26279.0
2018-01-23 12:50:00,68.7,68.9,68.69,68.87,14524.0,58.3259,58.4957,58.3174,58.4702,14524.0
2018-01-23 13:00:00,68.86,69.11,68.86,69.08,25262.0,58.4617,58.674,58.4617,58.6485,25262.0
2018-01-23 13:10:00,69.06,69.18,69.04,69.12,23142.0,58.6315,58.7334,58.6145,58.6825,23142.0
2018-01-23 13:20:00,69.11,69.29,69.07,69.22,48578.0,58.674,58.8268,58.64,58.7674,48578.0
2018-01-23 13:30:00,69.25,69.27,69.18,69.2,13637.0,58.7928,58.8098,58.7334,58.7504,13637.0
2018-01-23 13:40:00,69.22,69.28,69.02,69.07,31490.0,58.7674,58.8183,58.5976,58.64,31490.0
2018-01-23 13:50:00,69.06,69.38,69.05,69.36,36128.0,58.6315,58.9032,58.623,58.8862,36128.0
2018-01-23 14:00:00,69.34,69.35,69.21,69.34,44062.0,58.8692,58.8777,58.7589,58.8692,44062.0
2018-01-23 14:10:00,69.34,69.36,68.91,68.92,46013.0,58.8692,58.8862,58.5042,58.5127,46013.0
2018-01-23 14:20:00,68.92,69.05,68.9,69.05,70521.0,58.5127,58.623,58.4957,58.623,70521.0
2018-01-23 14:30:00,69.04,69.13,68.99,68.99,40749.0,58.6145,58.6909,58.5721,58.5721,40749.0
2018-01-23 14:40:00,68.98,69.12,68.97,69.08,23193.0,58.5636,58.6825,58.5551,58.6485,23193.0
2018-01-23 14:50:00,69.07,69.15,69.03,69.04,27165.0,58.64,58.7079,58.606,58.6145,27165.0
2018-01-23 15:00:00,69.02,69.09,68.98,69.09,30955.0,58.5976,58.657,58.5636,58.657,30955.0
2018-01-23 15:10:00,69.1,69.12,69.03,69.1,25261.0,58.6655,58.6825,58.606,58.6655,25261.0
2018-01-23 15:20:00,69.08,69.12,68.97,69.05,40696.0,58.6485,58.6825,58.5551,58.623,40696.0
2018-01-23 15:30:00,69.06,69.12,69.02,69.11,40319.0,58.6315,58.6825,58.5976,58.674,40319.0
2018-01-23 15:40:00,69.11,69.14,69.06,69.08,63615.0,58.674,58.6994,58.6315,58.6485,63615.0
2018-01-23 15:50:00,69.09,69.09,68.95,68.99,129972.0,58.657,58.657,58.5381,58.5721,129972.0
2018-01-24 09:30:00,69.47,69.57,68.88,68.96,53078.0,58.9796,59.0645,58.4787,58.5466,53078.0
2018-01-24 09:40:00,68.94,69.16,68.86,69.05,44950.0,58.5296,58.7164,58.4617,58.623,44950.0
2018-01-24 09:50:00,69.04,69.31,68.94,69.25,31359.0,58.6145,58.8438,58.5296,58.7928,31359.0
2018-01-24 10:00:00,69.24,69.59,69.23,69.52,54571.0,58.7843,59.0815,58.7758,59.0221,54571.0
2018-01-24 10:10:00,69.5,69.65,69.42,69.61,30410.0,59.0051,59.1324,58.9372,59.0985,30410.0
2018-01-24 10:20:00,69.61,69.86,69.59,69.77,47345.0,59.0985,59.3107,59.0815,59.2343,47345.0
2018-01-24 10:30:00,69.78,69.88,69.71,69.78,59599.0,59.2428,59.3277,59.1834,59.2428,59599.0
2018-01-24 10:40:00,69.81,69.88,69.78,69.83,26436.0,59.2683,59.3277,59.2428,59.2852,26436.0
2018-01-24 10:50:00,69.85,69.91,69.75,69.81,55938.0,59.3022,59.3532,59.2173,59.2683,55938.0
2018-01-24 11:00:00,69.83,69.86,69.71,69.73,107196.0,59.2852,59.3107,59.1834,59.2003,107196.0
2018-01-24 11:10:00,69.73,69.74,69.4,69.44,91996.0,59.2003,59.2088,58.9202,58.9541,91996.0
2018-01-24 11:20:00,69.44,69.51,69.39,69.44,30409.0,58.9541,59.0136,58.9117,58.9541,30409.0
2018-01-24 11:30:00,69.45,69.46,69.05,69.12,89021.0,58.9626,58.9711,58.623,58.6825,89021.0
2018-01-24 11:40:00,69.1,69.26,69.1,69.17,14316.0,58.6655,58.8013,58.6655,58.7249,14316.0
2018-01-24 11:50:00,69.18,69.39,69.18,69.27,16186.0,58.7334,58.9117,58.7334,58.8098,16186.0
2018-01-24 12:00:00,69.29,69.32,69.16,69.17,65161.0,58.8268,58.8523,58.7164,58.7249,65161.0
2018-01-24 12:10:00,69.16,69.31,69.15,69.19,57618.0,58.7164,58.8438,58.7079,58.7419,57618.0
2018-01-24 12:20:00,69.2,69.21,69.1,69.16,17669.0,58.7504,58.7589,58.6655,58.7164,17669.0
2018-01-24 12:30:00,69.16,69.27,69.14,69.14,12694.0,58.7164,58.8098,58.6994,58.6994,12694.0
2018-01-24 12:40:00,69.14,69.17,69.04,69.06,17551.0,58.6994,58.7249,58.6145,58.6315,17551.0
2018-01-24 12:50:00,69.05,69.15,69.0,69.1,11868.0,58.623,58.7079,58.5806,58.6655,11868.0
2018-01-24 13:00:00,69.07,69.14,68.98,69.0,10338.0,58.64,58.6994,58.5636,58.5806,10338.0
2018-01-24 13:10:00,69.01,69.1,68.94,69.03,13235.0,58.5891,58.6655,58.5296,58.606,13235.0
2018-01-24 13:20:00,69.03,69.1,68.99,69.1,15084.0,58.606,58.6655,58.5721,58.6655,15084.0
2018-01-24 13:30:00,69.11,69.32,69.1,69.21,20241.0,58.674,58.8523,58.6655,58.7589,20241.0
2018-01-24 13:40:00,69.2,69.28,69.18,69.26,22090.0,58.7504,58.8183,58.7334,58.8013,22090.0
2018-01-24 13:50:00,69.24,69.24,69.07,69.1,14515.0,58.7843,58.7843,58.64,58.6655,14515.0
2018-01-24 14:00:00,69.13,69.14,69.03,69.03,13288.0,58.6909,58.6994,58.606,58.606,13288.0
2018-01-24 14:10:00,69.06,69.16,69.01,69.16,18375.0,58.6315,58.7164,58.5891,58.7164,18375.0
2018-01-24 14:20:00,69.17,69.19,69.08,69.11,23128.0,58.7249,58.7419,58.6485,58.674,23128.0
2018-01-24 14:30:00,69.1,69.12,69.04,69.11,15599.0,58.6655,58.6825,58.6145,58.674,15599.0
2018-01-24 14:40:00,69.11,69.17,69.06,69.15,14196.0,58.674,58.7249,58.6315,58.7079,14196.0
2018-01-24 14:50:00,69.17,69.17,69.06,69.1,14053.0,58.7249,58.7249,58.6315,58.6655,14053.0
2018-01-24 15:00:00,69.1,69.11,69.01,69.09,16703.0,58.6655,58.674,58.5891,58.657,16703.0
2018-01-24 15:10:00,69.07,69.16,69.04,69.08,22034.0,58.64,58.7164,58.6145,58.6485,22034.0
2018-01-24 15:20:00,69.07,69.15,69.06,69.11,19796.0,58.64,58.7079,58.6315,58.674,19796.0
2018-01-24 15:30:00,69.1,69.13,69.03,69.03,35296.0,58.6655,58.6909,58.606,58.606,35296.0
2018-01-24 15:40:00,69.03,69.22,69.0,69.15,84951.0,58.606,58.7674,58.5806,58.7079,84951.0
2018-01-24 15:50:00,69.15,69.15,68.98,69.03,112966.0,58.7079,58.7079,58.5636,58.606,112966.0
2018-01-25 09:30:00,69.71,69.76,68.96,69.02,91909.0,59.1834,59.2258,58.5466,58.5976,91909.0
2018-01-25 09:40:00,69.04,69.34,68.86,68.94,59003.0,58.6145,58.8692,58.4617,58.5296,59003.0
2018-01-25 09:50:00,68.97,68.97,68.27,68.57,77871.0,58.5551,58.5551,57.9608,58.2155,77871.0
2018-01-25 10:00:00,68.56,69.11,68.48,68.92,107916.0,58.207,58.674,58.1391,58.5127,107916.0
2018-01-25 10:10:00,68.92,69.22,68.92,69.15,94212.0,58.5127,58.7674,58.5127,58.7079,94212.0
2018-01-25 10:20:00,69.18,69.53,69.18,69.23,126670.0,58.7334,59.0305,58.7334,58.7758,126670.0
2018-01-25 10:30:00,69.25,69.31,69.12,69.25,34367.0,58.7928,58.8438,58.6825,58.7928,34367.0
2018-01-25 10:40:00,69.24,69.31,69.1,69.16,29041.0,58.7843,58.8438,58.6655,58.7164,29041.0
2018-01-25 10:50:00,69.14,69.2,69.05,69.08,43173.0,58.6994,58.7504,58.623,58.6485,43173.0
2018-01-25 11:00:00,69.02,69.11,69.0,69.1,29935.0,58.5976,58.674,58.5806,58.6655,29935.0
2018-01-25 11:10:00,69.11,69.13,68.89,68.92,74227.0,58.674,58.6909,58.4872,58.5127,74227.0
2018-01-25 11:20:00,68.93,69.04,68.84,69.03,50298.0,58.5212,58.6145,58.4447,58.606,50298.0
2018-01-25 11:30:00,69.03,69.05,68.9,68.9,95350.0,58.606,58.623,58.4957,58.4957,95350.0
2018-01-25 11:40:00,68.9,69.03,68.89,68.95,26308.0,58.4957,58.606,58.4872,58.5381,26308.0
2018-01-25 11:50:00,68.98,69.05,68.91,68.98,35062.0,58.5636,58.623,58.5042,58.5636,35062.0
2018-01-25 12:00:00,68.96,69.0,68.9,68.96,20205.0,58.5466,58.5806,58.4957,58.5466,20205.0
2018-01-25 12:10:00,68.97,69.02,68.75,68.75,27262.0,58.5551,58.5976,58.3683,58.3683,27262.0
2018-01-25 12:20:00,68.75,68.81,68.68,68.8,36105.0,58.3683,58.4193,58.3089,58.4108,36105.0
2018-01-25 12:30:00,68.8,68.92,68.72,68.78,114909.0,58.4108,58.5127,58.3429,58.3938,114909.0
2018-01-25 12:40:00,68.76,68.87,68.74,68.86,23832.0,58.3768,58.4702,58.3598,58.4617,23832.0
2018-01-25 12:50:00,68.83,68.85,68.78,68.82,13755.0,58.4363,58.4532,58.3938,58.4278,13755.0
2018-01-25 13:00:00,68.82,68.83,68.76,68.78,34850.0,58.4278,58.4363,58.3768,58.3938,34850.0
2018-01-25 13:10:00,68.79,68.91,68.79,68.86,31367.0,58.4023,58.5042,58.4023,58.4617,31367.0
2018-01-25 13:20:00,68.85,68.86,68.74,68.74,18538.0,58.4532,58.4617,58.3598,58.3598,18538.0
2018-01-25 13:30:00,68.75,68.76,68.58,68.6,38744.0,58.3683,58.3768,58.224,58.241,38744.0
2018-01-25 13:40:00,68.6,68.61,68.46,68.49,82248.0,58.241,58.2495,58.1221,58.1476,82248.0
2018-01-25 13:50:00,68.49,68.72,68.46,68.62,99325.0,58.1476,58.3429,58.1221,58.258,99325.0
2018-01-25 14:00:00,68.63,68.66,68.56,68.6,75314.0,58.2665,58.2919,58.207,58.241,75314.0
2018-01-25 14:10:00,68.6,68.6,68.44,68.54,67367.0,58.241,58.241,58.1051,58.19,67367.0
2018-01-25 14:20:00,68.53,68.58,68.34,68.37,38213.0,58.1816,58.224,58.0202,58.0457,38213.0
2018-01-25 14:30:00,68.36,68.37,68.16,68.16,46338.0,58.0372,58.0457,57.8674,57.8674,46338.0
2018-01-25 14:40:00,68.15,68.31,68.12,68.2,21529.0,57.8589,57.9948,57.8335,57.9014,21529.0
2018-01-25 14:50:00,68.21,68.25,68.02,68.12,51260.0,57.9099,57.9438,57.7486,57.8335,51260.0
2018-01-25 15:00:00,68.14,68.25,68.13,68.17,33743.0,57.8504,57.9438,57.842,57.8759,33743.0
2018-01-25 15:10:00,68.17,68.17,67.99,68.13,76371.0,57.8759,57.8759,57.7231,57.842,76371.0
2018-01-25 15:20:00,68.12,68.27,68.12,68.22,67549.0,57.8335,57.9608,57.8335,57.9184,67549.0
2018-01-25 15:30:00,68.2,68.31,68.18,68.28,98343.0,57.9014,57.9948,57.8844,57.9693,98343.0
2018-01-25 15:40:00,68.29,68.4,68.21,68.28,191958.0,57.9778,58.0712,57.9099,57.9693,191958.0
2018-01-25 15:50:00,68.29,68.34,68.16,68.26,379730.0,57.9778,58.0202,57.8674,57.9523,379730.0
2018-01-26 09:30:00,68.4,68.61,68.09,68.37,88280.0,58.0712,58.2495,57.808,58.0457,88280.0
2018-01-26 09:40:00,68.31,68.43,68.23,68.39,91751.0,57.9948,58.0967,57.9269,58.0627,91751.0
2018-01-26 09:50:00,68.41,68.69,68.25,68.66,91387.0,58.0797,58.3174,57.9438,58.2919,91387.0
2018-01-26 10:00:00,68.66,68.73,68.47,68.58,68844.0,58.2919,58.3514,58.1306,58.224,68844.0
2018-01-26 10:10:00,68.58,68.75,68.43,68.61,118043.0,58.224,58.3683,58.0967,58.2495,118043.0
2018-01-26 10:20:00,68.62,68.71,68.42,68.44,51365.0,58.258,58.3344,58.0882,58.1051,51365.0
2018-01-26 10:30:00,68.45,68.79,68.44,68.69,165019.0,58.1136,58.4023,58.1051,58.3174,165019.0
2018-01-26 10:40:00,68.7,68.91,68.7,68.75,96506.0,58.3259,58.5042,58.3259,58.3683,96506.0
2018-01-26 10:50:00,68.74,68.85,68.59,68.66,36466.0,58.3598,58.4532,58.2325,58.2919,36466.0
2018-01-26 11:00:00,68.62,68.8,68.57,68.8,24142.0,58.258,58.4108,58.2155,58.4108,24142.0
2018-01-26 11:10:00,68.82,68.85,68.66,68.83,60117.0,58.4278,58.4532,58.2919,58.4363,60117.0
2018-01-26 11:20:00,68.84,69.35,68.84,69.26,113956.0,58.4447,58.8777,58.4447,58.8013,113956.0
2018-01-26 11:30:00,69.28,69.31,69.12,69.17,44327.0,58.8183,58.8438,58.6825,58.7249,44327.0
2018-01-26 11:40:00,69.17,69.31,69.13,69.25,22155.0,58.7249,58.8438,58.6909,58.7928,22155.0
2018-01-26 11:50:00,69.25,69.27,69.17,69.18,26026.0,58.7928,58.8098,58.7249,58.7334,26026.0
2018-01-26 12:00:00,69.18,69.23,69.18,69.19,46704.0,58.7334,58.7758,58.7334,58.7419,46704.0
2018-01-26 12:10:00,69.2,69.2,69.12,69.15,11929.0,58.7504,58.7504,58.6825,58.7079,11929.0
2018-01-26 12:20:00,69.16,69.26,69.16,69.18,40457.0,58.7164,58.8013,58.7164,58.7334,40457.0
2018-01-26 12:30:00,69.19,69.19,69.14,69.14,9505.0,58.7419,58.7419,58.6994,58.6994,9505.0
2018-01-26 12:40:00,69.14,69.18,69.11,69.15,10305.0,58.6994,58.7334,58.674,58.7079,10305.0
2018-01-26 12:50:00,69.14,69.25,69.1,69.18,54838.0,58.6994,58.7928,58.6655,58.7334,54838.0
2018-01-26 13:00:00,69.2,69.26,69.19,69.24,13933.0,58.7504,58.8013,58.7419,58.7843,13933.0
2018-01-26 13:10:00,69.23,69.34,69.22,69.29,19692.0,58.7758,58.8692,58.7674,58.8268,19692.0
2018-01-26 13:20:00,69.31,69.35,69.19,69.2,19241.0,58.8438,58.8777,58.7419,58.7504,19241.0
2018-01-26 13:30:00,69.18,69.21,69.09,69.09,15045.0,58.7334,58.7589,58.657,58.657,15045.0
2018-01-26 13:40:00,69.09,69.11,69.04,69.09,15658.0,58.657,58.674,58.6145,58.657,15658.0
2018-01-26 13:50:00,69.12,69.21,69.07,69.16,19979.0,58.6825,58.7589,58.64,58.7164,19979.0
2018-01-26 14:00:00,69.16,69.22,69.14,69.2,20176.0,58.7164,58.7674,58.6994,58.7504,20176.0
2018-01-26 14:10:00,69.18,69.19,69.13,69.15,16854.0,58.7334,58.7419,58.6909,58.7079,16854.0
2018-01-26 14:20:00,69.15,69.19,69.1,69.19,35335.0,58.7079,58.7419,58.6655,58.7419,35335.0
2018-01-26 14:30:00,69.19,69.33,69.11,69.31,113813.0,58.7419,58.8607,58.674,58.8438,113813.0
2018-01-26 14:40:00,69.31,69.44,69.25,69.32,31878.0,58.8438,58.9541,58.7928,58.8523,31878.0
2018-01-26 14:50:00,69.31,69.41,69.22,69.31,62861.0,58.8438,58.9287,58.7674,58.8438,62861.0
2018-01-26 15:00:00,69.34,69.44,69.25,69.39,36916.0,58.8692,58.9541,58.7928,58.9117,36916.0
2018-01-26 15:10:00,69.37,69.43,69.35,69.36,27128.0,58.8947,58.9456,58.8777,58.8862,27128.0
2018-01-26 15:20:00,69.37,69.43,69.28,69.3,42335.0,58.8947,58.9456,58.8183,58.8353,42335.0
2018-01-26 15:30:00,69.31,69.38,69.25,69.35,57958.0,58.8438,58.9032,58.7928,58.8777,57958.0
2018-01-26 15:40:00,69.35,69.39,69.3,69.37,81063.0,58.8777,58.9117,58.8353,58.8947,81063.0
2018-01-26 15:50:00,69.37,69.55,69.35,69.53,274408.0,58.8947,59.0475,58.8777,59.0305,274408.0
2018-01-29 09:30:00,69.5,69.88,69.2,69.86,60855.0,59.0051,59.3277,58.7504,59.3107,60855.0
2018-01-29 09:40:00,69.8,69.86,69.5,69.74,31181.0,59.2598,59.3107,59.0051,59.2088,31181.0
2018-01-29 09:50:00,69.75,69.81,69.61,69.78,33896.0,59.2173,59.2683,59.0985,59.2428,33896.0
2018-01-29 10:00:00,69.74,69.74,69.51,69.61,21310.0,59.2088,59.2088,59.0136,59.0985,21310.0
2018-01-29 10:10:00,69.62,69.75,69.6,69.72,36745.0,59.107,59.2173,59.09,59.1919,36745.0
2018-01-29 10:20:00,69.71,69.98,69.67,69.85,55051.0,59.1834,59.4126,59.1494,59.3022,55051.0
2018-01-29 10:30:00,69.83,69.97,69.57,69.58,31265.0,59.2852,59.4041,59.0645,59.073,31265.0
2018-01-29 10:40:00,69.57,69.6,69.36,69.57,27594.0,59.0645,59.09,58.8862,59.0645,27594.0
2018-01-29 10:50:00,69.59,69.59,69.34,69.34,71531.0,59.0815,59.0815,58.8692,58.8692,71531.0
2018-01-29 11:00:00,69.37,69.46,69.19,69.21,51622.0,58.8947,58.9711,58.7419,58.7589,51622.0
2018-01-29 11:10:00,69.22,69.27,69.13,69.16,28935.0,58.7674,58.8098,58.6909,58.7164,28935.0
2018-01-29 11:20:00,69.18,69.41,69.12,69.29,36299.0,58.7334,58.9287,58.6825,58.8268,36299.0
2018-01-29 11:30:00,69.25,69.28,69.16,69.18,30304.0,58.7928,58.8183,58.7164,58.7334,30304.0
2018-01-29 11:40:00,69.19,69.39,69.17,69.29,45026.0,58.7419,58.9117,58.7249,58.8268,45026.0
2018-01-29 11:50:00,69.29,69.44,69.29,69.36,50569.0,58.8268,58.9541,58.8268,58.8862,50569.0
2018-01-29 12:00:00,69.35,69.41,69.27,69.35,27923.0,58.8777,58.9287,58.8098,58.8777,27923.0
2018-01-29 12:10:00,69.36,69.44,69.33,69.37,16560.0,58.8862,58.9541,58.8607,58.8947,16560.0
2018-01-29 12:20:00,69.38,69.4,69.28,69.35,17630.0,58.9032,58.9202,58.8183,58.8777,17630.0
2018-01-29 12:30:00,69.35,69.41,69.32,69.36,17874.0,58.8777,58.9287,58.8523,58.8862,17874.0
2018-01-29 12:40:00,69.36,69.42,69.33,69.41,16854.0,58.8862,58.9372,58.8607,58.9287,16854.0
2018-01-29 12:50:00,69.42,69.43,69.35,69.41,23088.0,58.9372,58.9456,58.8777,58.9287,23088.0
2018-01-29 13:00:00,69.41,69.51,69.4,69.49,19455.0,58.9287,59.0136,58.9202,58.9966,19455.0
2018-01-29 13:10:00,69.48,69.51,69.39,69.5,19848.0,58.9881,59.0136,58.9117,59.0051,19848.0
2018-01-29 13:20:00,69.48,69.59,69.43,69.55,47080.0,58.9881,59.0815,58.9456,59.0475,47080.0
2018-01-29 13:30:00,69.55,69.57,69.5,69.52,14361.0,59.0475,59.0645,59.0051,59.0221,14361.0
2018-01-29 13:40:00,69.53,69.62,69.51,69.53,34695.0,59.0305,59.107,59.0136,59.0305,34695.0
2018-01-29 13:50:00,69.55,69.59,69.5,69.51,18425.0,59.0475,59.0815,59.0051,59.0136,18425.0
2018-01-29 14:00:00,69.51,69.58,69.46,69.55,27385.0,59.0136,59.073,58.9711,59.0475,27385.0
2018-01-29 14:10:00,69.53,69.64,69.49,69.57,31429.0,59.0305,59.1239,58.9966,59.0645,31429.0
2018-01-29 14:20:00,69.58,69.61,69.48,69.51,17854.0,59.073,59.0985,58.9881,59.0136,17854.0
2018-01-29 14:30:00,69.52,69.52,69.27,69.32,37723.0,59.0221,59.0221,58.8098,58.8523,37723.0
2018-01-29 14:40:00,69.33,69.48,69.26,69.48,30441.0,58.8607,58.9881,58.8013,58.9881,30441.0
2018-01-29 14:50:00,69.47,69.48,69.35,69.41,27766.0,58.9796,58.9881,58.8777,58.9287,27766.0
2018-01-29 15:00:00,69.41,69.47,69.38,69.43,55481.0,58.9287,58.9796,58.9032,58.9456,55481.0
2018-01-29 15:10:00,69.44,69.44,69.34,69.35,39280.0,58.9541,58.9541,58.8692,58.8777,39280.0
2018-01-29 15:20:00,69.34,69.41,69.32,69.34,57552.0,58.8692,58.9287,58.8523,58.8692,57552.0
2018-01-29 15:30:00,69.34,69.36,69.13,69.16,67508.0,58.8692,58.8862,58.6909,58.7164,67508.0
2018-01-29 15:40:00,69.16,69.16,68.97,69.07,133521.0,58.7164,58.7164,58.5551,58.64,133521.0
2018-01-29 15:50:00,69.07,69.15,68.97,69.01,280724.0,58.64,58.7079,58.5551,58.5891,280724.0
2018-01-30 09:30:00,69.61,70.03,67.7,67.75,158447.0,59.0985,59.455,57.4769,57.5193,158447.0
2018-01-30 09:40:00,67.74,68.08,66.62,67.32,159430.0,57.5108,57.7995,56.56,57.1543,159430.0
2018-01-30 09:50:00,67.27,67.38,66.75,66.91,125952.0,57.1118,57.2052,56.6703,56.8062,125952.0
2018-01-30 10:00:00,66.91,67.41,66.0,66.4,169908.0,56.8062,57.2307,56.0336,56.3732,169908.0
2018-01-30 10:10:00,66.43,67.32,66.32,67.28,172754.0,56.3987,57.1543,56.3053,57.1203,172754.0
2018-01-30 10:20:00,67.28,67.7,67.16,67.65,147013.0,57.1203,57.4769,57.0184,57.4344,147013.0
2018-01-30 10:30:00,67.68,68.12,67.58,67.87,100701.0,57.4599,57.8335,57.375,57.6212,100701.0
2018-01-30 10:40:00,67.82,67.86,67.45,67.59,66446.0,57.5788,57.6127,57.2646,57.3835,66446.0
2018-01-30 10:50:00,67.59,67.83,67.45,67.69,72642.0,57.3835,57.5873,57.2646,57.4684,72642.0
2018-01-30 11:00:00,67.66,67.89,67.55,67.74,87060.0,57.4429,57.6382,57.3495,57.5108,87060.0
2018-01-30 11:10:00,67.69,67.77,67.37,67.4,54117.0,57.4684,57.5363,57.1967,57.2222,54117.0
2018-01-30 11:20:00,67.4,67.4,67.03,67.21,61281.0,57.2222,57.2222,56.9081,57.0609,61281.0
2018-01-30 11:30:00,67.19,67.28,67.04,67.15,40457.0,57.0439,57.1203,56.9166,57.0099,40457.0
2018-01-30 11:40:00,67.18,67.41,67.14,67.23,41565.0,57.0354,57.2307,57.0015,57.0779,41565.0
2018-01-30 11:50:00,67.21,67.41,67.12,67.14,37147.0,57.0609,57.2307,56.9845,57.0015,37147.0
2018-01-30 12:00:00,67.1,67.25,67.1,67.21,37982.0,56.9675,57.0948,56.9675,57.0609,37982.0
2018-01-30 12:10:00,67.18,67.34,67.11,67.31,40123.0,57.0354,57.1712,56.976,57.1458,40123.0
2018-01-30 12:20:00,67.29,67.32,67.11,67.16,112459.0,57.1288,57.1543,56.976,57.0184,112459.0
2018-01-30 12:30:00,67.19,67.26,66.82,66.86,42558.0,57.0439,57.1033,56.7298,56.7637,42558.0
2018-01-30 12:40:00,66.83,66.99,66.69,66.7,43362.0,56.7383,56.8741,56.6194,56.6279,43362.0
2018-01-30 12:50:00,66.72,66.96,66.69,66.92,35512.0,56.6449,56.8486,56.6194,56.8147,35512.0
2018-01-30 13:00:00,66.91,66.91,66.63,66.66,41203.0,56.8062,56.8062,56.5685,56.5939,41203.0
2018-01-30 13:10:00,66.7,67.05,66.67,66.91,57588.0,56.6279,56.925,56.6024,56.8062,57588.0
2018-01-30 13:20:00,66.92,67.01,66.62,66.65,21400.0,56.8147,56.8911,56.56,56.5854,21400.0
2018-01-30 13:30:00,66.66,66.96,66.55,66.96,35668.0,56.5939,56.8486,56.5005,56.8486,35668.0
2018-01-30 13:40:00,66.91,67.06,66.88,66.96,62118.0,56.8062,56.9335,56.7807,56.8486,62118.0
2018-01-30 13:50:00,66.96,67.02,66.93,66.96,57416.0,56.8486,56.8996,56.8232,56.8486,57416.0
2018-01-30 14:00:00,66.96,67.06,66.92,66.94,58342.0,56.8486,56.9335,56.8147,56.8317,58342.0
2018-01-30 14:10:00,66.92,66.99,66.82,66.84,33965.0,56.8147,56.8741,56.7298,56.7468,33965.0
2018-01-30 14:20:00,66.85,66.94,66.69,66.89,66010.0,56.7552,56.8317,56.6194,56.7892,66010.0
2018-01-30 14:30:00,66.88,66.95,66.69,66.84,87352.0,56.7807,56.8401,56.6194,56.7468,87352.0
2018-01-30 14:40:00,66.85,67.0,66.84,67.0,49224.0,56.7552,56.8826,56.7468,56.8826,49224.0
2018-01-30 14:50:00,67.0,67.1,66.92,66.97,92553.0,56.8826,56.9675,56.8147,56.8571,92553.0
2018-01-30 15:00:00,66.98,66.98,66.58,66.81,203318.0,56.8656,56.8656,56.526,56.7213,203318.0
2018-01-30 15:10:00,66.84,67.07,66.83,67.01,123806.0,56.7468,56.942,56.7383,56.8911,123806.0
2018-01-30 15:20:00,67.03,67.06,66.96,67.0,86564.0,56.9081,56.9335,56.8486,56.8826,86564.0
2018-01-30 15:30:00,67.0,67.21,66.97,67.16,158432.0,56.8826,57.0609,56.8571,57.0184,158432.0
2018-01-30 15:40:00,67.16,67.17,67.0,67.01,137574.0,57.0184,57.0269,56.8826,56.8911,137574.0
2018-01-30 15:50:00,67.02,67.02,66.8,66.83,288376.0,56.8996,56.8996,56.7128,56.7383,288376.0
2018-01-31 09:30:00,67.93,67.93,67.54,67.63,248936.0,57.6722,57.6722,57.341,57.4175,248936.0
2018-01-31 09:40:00,67.6,67.81,67.12,67.17,188166.0,57.392,57.5703,56.9845,57.0269,188166.0
2018-01-31 09:50:00,67.15,67.17,66.91,67.03,99710.0,57.0099,57.0269,56.8062,56.9081,99710.0
2018-01-31 10:00:00,67.04,67.27,66.84,67.22,85517.0,56.9166,57.1118,56.7468,57.0694,85517.0
2018-01-31 10:10:00,67.25,67.74,67.23,67.56,66840.0,57.0948,57.5108,57.0779,57.358,66840.0
2018-01-31 10:20:00,67.57,67.67,67.2,67.27,58026.0,57.3665,57.4514,57.0524,57.1118,58026.0
2018-01-31 10:30:00,67.24,67.26,67.0,67.05,44048.0,57.0864,57.1033,56.8826,56.925,44048.0
2018-01-31 10:40:00,67.05,67.07,66.53,66.54,80661.0,56.925,56.942,56.4836,56.4921,80661.0
2018-01-31 10:50:00,66.55,66.6,66.34,66.45,69497.0,56.5005,56.543,56.3223,56.4156,69497.0
2018-01-31 11:00:00,66.48,66.75,66.43,66.68,28404.0,56.4411,56.6703,56.3987,56.6109,28404.0
2018-01-31 11:10:00,66.66,66.84,66.63,66.83,38521.0,56.5939,56.7468,56.5685,56.7383,38521.0
2018-01-31 11:20:00,66.81,66.88,66.69,66.78,30280.0,56.7213,56.7807,56.6194,56.6958,30280.0
2018-01-31 11:30:00,66.78,67.06,66.76,66.97,31685.0,56.6958,56.9335,56.6788,56.8571,31685.0
2018-01-31 11:40:00,66.97,67.01,66.83,66.84,36709.0,56.8571,56.8911,56.7383,56.7468,36709.0
2018-01-31 11:50:00,66.82,66.85,66.69,66.69,26406.0,56.7298,56.7552,56.6194,56.6194,26406.0
2018-01-31 12:00:00,66.68,66.89,66.68,66.74,24745.0,56.6109,56.7892,56.6109,56.6619,24745.0
2018-01-31 12:10:00,66.74,66.77,66.65,66.69,22178.0,56.6619,56.6873,56.5854,56.6194,22178.0
2018-01-31 12:20:00,66.66,66.8,66.65,66.7,21315.0,56.5939,56.7128,56.5854,56.6279,21315.0
2018-01-31 12:30:00,66.71,66.89,66.71,66.75,36575.0,56.6364,56.7892,56.6364,56.6703,36575.0
2018-01-31 12:40:00,66.76,66.77,66.65,66.71,23146.0,56.6788,56.6873,56.5854,56.6364,23146.0
2018-01-31 12:50:00,66.72,66.72,66.45,66.45,36716.0,56.6449,56.6449,56.4156,56.4156,36716.0
2018-01-31 13:00:00,66.45,66.64,66.45,66.55,26963.0,56.4156,56.577,56.4156,56.5005,26963.0
2018-01-31 13:10:00,66.52,66.59,66.42,66.48,33437.0,56.4751,56.5345,56.3902,56.4411,33437.0
2018-01-31 13:20:00,66.49,66.71,66.48,66.65,31906.0,56.4496,56.6364,56.4411,56.5854,31906.0
2018-01-31 13:30:00,66.67,66.73,66.62,66.66,29559.0,56.6024,56.6534,56.56,56.5939,29559.0
2018-01-31 13:40:00,66.68,66.8,66.68,66.73,40274.0,56.6109,56.7128,56.6109,56.6534,40274.0
2018-01-31 13:50:00,66.72,66.82,66.67,66.72,51538.0,56.6449,56.7298,56.6024,56.6449,51538.0
2018-01-31 14:00:00,66.72,67.01,66.72,66.92,72349.0,56.6449,56.8911,56.6449,56.8147,72349.0
2018-01-31 14:10:00,66.91,66.94,66.8,66.92,65113.0,56.8062,56.8317,56.7128,56.8147,65113.0
2018-01-31 14:20:00,66.9,66.91,66.59,66.7,74993.0,56.7977,56.8062,56.5345,56.6279,74993.0
2018-01-31 14:30:00,66.69,66.81,66.64,66.71,74912.0,56.6194,56.7213,56.577,56.6364,74912.0
2018-01-31 14:40:00,66.71,66.81,66.56,66.58,72143.0,56.6364,56.7213,56.509,56.526,72143.0
2018-01-31 14:50:00,66.57,66.62,66.46,66.61,81820.0,56.5175,56.56,56.4241,56.5515,81820.0
2018-01-31 15:00:00,66.6,66.65,66.51,66.58,61149.0,56.543,56.5854,56.4666,56.526,61149.0
2018-01-31 15:10:00,66.59,66.74,66.56,66.59,65219.0,56.5345,56.6619,56.509,56.5345,65219.0
2018-01-31 15:20:00,66.59,66.72,66.51,66.72,70847.0,56.5345,56.6449,56.4666,56.6449,70847.0
2018-01-31 15:30:00,66.69,67.06,66.69,66.99,129535.0,56.6194,56.9335,56.6194,56.8741,129535.0
2018-01-31 15:40:00,66.99,67.1,66.98,67.07,184311.0,56.8741,56.9675,56.8656,56.942,184311.0
2018-01-31 15:50:00,67.06,67.11,66.9,66.97,455627.0,56.9335,56.976,56.7977,56.8571,455627.0
2018-02-01 09:30:00,66.65,67.08,66.47,66.52,131403.0,56.5854,56.9505,56.4326,56.4751,131403.0
2018-02-01 09:40:00,66.52,66.68,65.9,66.32,98553.0,56.4751,56.6109,55.9487,56.3053,98553.0
2018-02-01 09:50:00,66.33,66.66,66.3,66.46,48359.0,56.3138,56.5939,56.2883,56.4241,48359.0
2018-02-01 10:00:00,66.43,66.63,66.3,66.56,61489.0,56.3987,56.5685,56.2883,56.509,61489.0
2018-02-01 10:10:00,66.62,66.77,66.55,66.65,45890.0,56.56,56.6873,56.5005,56.5854,45890.0
2018-02-01 10:20:00,66.65,66.8,66.49,66.61,40309.0,56.5854,56.7128,56.4496,56.5515,40309.0
2018-02-01 10:30:00,66.62,66.63,66.37,66.46,29817.0,56.56,56.5685,56.3477,56.4241,29817.0
2018-02-01 10:40:00,66.47,66.47,66.24,66.31,29670.0,56.4326,56.4326,56.2374,56.2968,29670.0
2018-02-01 10:50:00,66.29,66.35,66.2,66.27,38425.0,56.2798,56.3307,56.2034,56.2628,38425.0
2018-02-01 11:00:00,66.28,66.45,66.27,66.38,27071.0,56.2713,56.4156,56.2628,56.3562,27071.0
2018-02-01 11:10:00,66.35,66.65,66.31,66.64,41102.0,56.3307,56.5854,56.2968,56.577,41102.0
2018-02-01 11:20:00,66.64,66.68,66.44,66.46,48093.0,56.577,56.6109,56.4072,56.4241,48093.0
2018-02-01 11:30:00,66.46,66.78,66.43,66.69,130913.0,56.4241,56.6958,56.3987,56.6194,130913.0
2018-02-01 11:40:00,66.68,66.79,66.65,66.76,25322.0,56.6109,56.7043,56.5854,56.6788,25322.0
2018-02-01 11:50:00,66.79,66.86,66.72,66.79,34076.0,56.7043,56.7637,56.6449,56.7043,34076.0
2018-02-01 12:00:00,66.79,66.94,66.79,66.89,29592.0,56.7043,56.8317,56.7043,56.7892,29592.0
2018-02-01 12:10:00,66.89,67.06,66.87,67.04,28147.0,56.7892,56.9335,56.7722,56.9166,28147.0
2018-02-01 12:20:00,67.04,67.07,66.83,66.88,29365.0,56.9166,56.942,56.7383,56.7807,29365.0
2018-02-01 12:30:00,66.88,66.9,66.79,66.87,26175.0,56.7807,56.7977,56.7043,56.7722,26175.0
2018-02-01 12:40:00,66.87,66.88,66.8,66.81,12377.0,56.7722,56.7807,56.7128,56.7213,12377.0
2018-02-01 12:50:00,66.83,66.85,66.74,66.79,25351.0,56.7383,56.7552,56.6619,56.7043,25351.0
2018-02-01 13:00:00,66.78,67.09,66.78,67.09,27255.0,56.6958,56.959,56.6958,56.959,27255.0
2018-02-01 13:10:00,67.08,67.1,66.95,66.98,15937.0,56.9505,56.9675,56.8401,56.8656,15937.0
2018-02-01 13:20:00,66.96,66.97,66.91,66.95,38962.0,56.8486,56.8571,56.8062,56.8401,38962.0
2018-02-01 13:30:00,66.95,66.97,66.89,66.89,16824.0,56.8401,56.8571,56.7892,56.7892,16824.0
2018-02-01 13:40:00,66.9,66.91,66.76,66.82,16796.0,56.7977,56.8062,56.6788,56.7298,16796.0
2018-02-01 13:50:00,66.82,66.82,66.58,66.63,25246.0,56.7298,56.7298,56.526,56.5685,25246.0
2018-02-01 14:00:00,66.63,66.68,66.55,66.58,23784.0,56.5685,56.6109,56.5005,56.526,23784.0
2018-02-01 14:10:00,66.58,66.59,66.42,66.42,32255.0,56.526,56.5345,56.3902,56.3902,32255.0
2018-02-01 14:20:00,66.4,66.47,66.17,66.47,78192.0,56.3732,56.4326,56.1779,56.4326,78192.0
2018-02-01 14:30:00,66.44,66.44,66.28,66.34,38533.0,56.4072,56.4072,56.2713,56.3223,38533.0
2018-02-01 14:40:00,66.33,66.37,66.21,66.3,58816.0,56.3138,56.3477,56.2119,56.2883,58816.0
2018-02-01 14:50:00,66.28,66.42,66.28,66.42,36535.0,56.2713,56.3902,56.2713,56.3902,36535.0
2018-02-01 15:00:00,66.42,66.53,66.39,66.48,39257.0,56.3902,56.4836,56.3647,56.4411,39257.0
2018-02-01 15:10:00,66.48,66.5,66.32,66.32,50762.0,56.4411,56.4581,56.3053,56.3053,50762.0
2018-02-01 15:20:00,66.32,66.34,66.19,66.19,46383.0,56.3053,56.3223,56.1949,56.1949,46383.0
2018-02-01 15:30:00,66.2,66.26,66.04,66.25,168249.0,56.2034,56.2543,56.0676,56.2458,168249.0
2018-02-01 15:40:00,66.24,66.49,66.16,66.47,126779.0,56.2374,56.4496,56.1694,56.4326,126779.0
2018-02-01 15:50:00,66.47,66.51,66.18,66.4,234441.0,56.4326,56.4666,56.1864,56.3732,234441.0
2018-02-02 09:30:00,65.8,65.87,65.5,65.69,126382.0,55.8638,55.9232,55.6091,55.7704,126382.0
2018-02-02 09:40:00,65.67,65.79,65.49,65.6,109200.0,55.7534,55.8553,55.6006,55.694,109200.0
2018-02-02 09:50:00,65.59,65.85,65.56,65.76,134364.0,55.6855,55.9062,55.66,55.8298,134364.0
2018-02-02 10:00:00,65.73,65.77,65.41,65.62,90275.0,55.8044,55.8383,55.5327,55.711,90275.0
2018-02-02 10:10:00,65.58,65.74,65.52,65.57,58067.0,55.677,55.8129,55.6261,55.6685,58067.0
2018-02-02 10:20:00,65.57,65.71,65.45,65.61,70023.0,55.6685,55.7874,55.5667,55.7025,70023.0
2018-02-02 10:30:00,65.63,65.65,65.38,65.47,53724.0,55.7195,55.7365,55.5072,55.5836,53724.0
2018-02-02 10:40:00,65.46,65.59,65.31,65.41,68799.0,55.5751,55.6855,55.4478,55.5327,68799.0
2018-02-02 10:50:00,65.42,65.7,65.42,65.68,53057.0,55.5412,55.7789,55.5412,55.7619,53057.0
2018-02-02 11:00:00,65.68,65.72,65.57,65.69,37893.0,55.7619,55.7959,55.6685,55.7704,37893.0
2018-02-02 11:10:00,65.69,65.72,64.89,65.05,144347.0,55.7704,55.7959,55.0912,55.2271,144347.0
2018-02-02 11:20:00,65.04,65.28,64.75,65.19,105212.0,55.2186,55.4223,54.9724,55.3459,105212.0
2018-02-02 11:30:00,65.21,65.27,65.09,65.17,42873.0,55.3629,55.4138,55.261,55.3289,42873.0
2018-02-02 11:40:00,65.16,65.2,64.82,64.91,66738.0,55.3204,55.3544,55.0318,55.1082,66738.0
2018-02-02 11:50:00,64.94,65.05,64.71,64.73,51923.0,55.1337,55.2271,54.9384,54.9554,51923.0
2018-02-02 12:00:00,64.73,64.84,64.61,64.75,68337.0,54.9554,55.0488,54.8535,54.9724,68337.0
2018-02-02 12:10:00,64.76,64.96,64.72,64.95,57131.0,54.9808,55.1506,54.9469,55.1422,57131.0
2018-02-02 12:20:00,64.93,65.04,64.87,65.02,34529.0,55.1252,55.2186,55.0742,55.2016,34529.0
2018-02-02 12:30:00,65.03,65.1,64.92,64.96,50265.0,55.2101,55.2695,55.1167,55.1506,50265.0
2018-02-02 12:40:00,64.96,65.09,64.96,65.08,31679.0,55.1506,55.261,55.1506,55.2525,31679.0
2018-02-02 12:50:00,65.06,65.06,64.86,64.86,27263.0,55.2355,55.2355,55.0657,55.0657,27263.0
2018-02-02 13:00:00,64.84,64.94,64.79,64.87,26544.0,55.0488,55.1337,55.0063,55.0742,26544.0
2018-02-02 13:10:00,64.87,65.03,64.85,64.91,23259.0,55.0742,55.2101,55.0573,55.1082,23259.0
2018-02-02 13:20:00,64.9,64.94,64.79,64.9,26550.0,55.0997,55.1337,55.0063,55.0997,26550.0
2018-02-02 13:30:00,64.9,65.01,64.88,64.89,22168.0,55.0997,55.1931,55.0827,55.0912,22168.0
2018-02-02 13:40:00,64.9,64.94,64.81,64.83,28687.0,55.0997,55.1337,55.0233,55.0403,28687.0
2018-02-02 13:50:00,64.83,64.94,64.82,64.9,75263.0,55.0403,55.1337,55.0318,55.0997,75263.0
2018-02-02 14:00:00,64.9,64.9,64.74,64.76,35601.0,55.0997,55.0997,54.9639,54.9808,35601.0
2018-02-02 14:10:00,64.75,64.76,64.38,64.44,63765.0,54.9724,54.9808,54.6582,54.7092,63765.0
2018-02-02 14:20:00,64.44,64.52,64.29,64.37,46824.0,54.7092,54.7771,54.5818,54.6497,46824.0
2018-02-02 14:30:00,64.36,64.56,64.35,64.41,49989.0,54.6412,54.811,54.6328,54.6837,49989.0
2018-02-02 14:40:00,64.42,64.65,64.34,64.34,72870.0,54.6922,54.8875,54.6243,54.6243,72870.0
2018-02-02 14:50:00,64.32,64.4,64.21,64.33,65101.0,54.6073,54.6752,54.5139,54.6158,65101.0
2018-02-02 15:00:00,64.32,64.41,64.09,64.1,60743.0,54.6073,54.6837,54.412,54.4205,60743.0
2018-02-02 15:10:00,64.09,64.6,64.08,64.52,91318.0,54.412,54.845,54.4035,54.7771,91318.0
2018-02-02 15:20:00,64.52,64.66,64.52,64.58,59546.0,54.7771,54.8959,54.7771,54.828,59546.0
2018-02-02 15:30:00,64.57,64.76,64.38,64.75,98331.0,54.8195,54.9808,54.6582,54.9724,98331.0
2018-02-02 15:40:00,64.73,64.73,64.42,64.45,114891.0,54.9554,54.9554,54.6922,54.7177,114891.0
2018-02-02 15:50:00,64.45,64.49,64.08,64.21,287958.0,54.7177,54.7516,54.4035,54.5139,287958.0
2018-02-05 09:30:00,63.6,63.9,63.2,63.8,280238.0,53.996,54.2507,53.6564,54.1658,280238.0
2018-02-05 09:40:00,63.81,64.0,63.53,63.71,185328.0,54.1743,54.3356,53.9366,54.0894,185328.0
2018-02-05 09:50:00,63.67,64.02,63.39,63.91,272611.0,54.0554,54.3526,53.8177,54.2592,272611.0
2018-02-05 10:00:00,63.92,64.59,63.84,64.52,170265.0,54.2677,54.8365,54.1998,54.7771,170265.0
2018-02-05 10:10:00,64.53,64.53,64.28,64.44,96768.0,54.7856,54.7856,54.5733,54.7092,96768.0
2018-02-05 10:20:00,64.4,64.6,64.34,64.58,83692.0,54.6752,54.845,54.6243,54.828,83692.0
2018-02-05 10:30:00,64.58,64.6,64.29,64.42,129999.0,54.828,54.845,54.5818,54.6922,129999.0
2018-02-05 10:40:00,64.41,64.81,64.4,64.68,64299.0,54.6837,55.0233,54.6752,54.9129,64299.0
2018-02-05 10:50:00,64.71,64.81,64.6,64.7,69580.0,54.9384,55.0233,54.845,54.9299,69580.0
2018-02-05 11:00:00,64.75,64.77,64.45,64.54,31417.0,54.9724,54.9893,54.7177,54.7941,31417.0
2018-02-05 11:10:00,64.54,64.57,64.4,64.43,56199.0,54.7941,54.8195,54.6752,54.7007,56199.0
2018-02-05 11:20:00,64.42,64.59,64.32,64.42,40728.0,54.6922,54.8365,54.6073,54.6922,40728.0
2018-02-05 11:30:00,64.41,64.41,64.21,64.33,37389.0,54.6837,54.6837,54.5139,54.6158,37389.0
2018-02-05 11:40:00,64.29,64.41,64.26,64.39,28849.0,54.5818,54.6837,54.5563,54.6667,28849.0
2018-02-05 11:50:00,64.39,64.6,64.38,64.51,54909.0,54.6667,54.845,54.6582,54.7686,54909.0
2018-02-05 12:00:00,64.51,64.52,64.28,64.32,24644.0,54.7686,54.7771,54.5733,54.6073,24644.0
2018-02-05 12:10:00,64.31,64.38,64.05,64.05,35134.0,54.5988,54.6582,54.3781,54.3781,35134.0
2018-02-05 12:20:00,64.08,64.17,63.93,64.07,35750.0,54.4035,54.4799,54.2762,54.395,35750.0
2018-02-05 12:30:00,64.06,64.28,64.06,64.16,45192.0,54.3865,54.5733,54.3865,54.4714,45192.0
2018-02-05 12:40:00,64.17,64.25,64.08,64.16,22658.0,54.4799,54.5479,54.4035,54.4714,22658.0
2018-02-05 12:50:00,64.21,64.23,64.0,64.05,30132.0,54.5139,54.5309,54.3356,54.3781,30132.0
2018-02-05 13:00:00,64.02,64.03,63.68,63.74,57137.0,54.3526,54.3611,54.0639,54.1149,57137.0
2018-02-05 13:10:00,63.71,63.82,63.66,63.72,52177.0,54.0894,54.1828,54.047,54.0979,52177.0
2018-02-05 13:20:00,63.73,63.99,63.7,63.95,61623.0,54.1064,54.3271,54.0809,54.2932,61623.0
2018-02-05 13:30:00,64.0,64.13,63.84,63.84,41712.0,54.3356,54.446,54.1998,54.1998,41712.0
2018-02-05 13:40:00,63.86,64.02,63.85,63.94,45490.0,54.2168,54.3526,54.2083,54.2847,45490.0
2018-02-05 13:50:00,63.95,64.22,63.95,64.22,80385.0,54.2932,54.5224,54.2932,54.5224,80385.0
2018-02-05 14:00:00,64.25,64.26,63.9,63.91,47811.0,54.5479,54.5563,54.2507,54.2592,47811.0
2018-02-05 14:10:00,63.91,64.07,63.8,63.86,36850.0,54.2592,54.395,54.1658,54.2168,36850.0
2018-02-05 14:20:00,63.82,63.87,63.57,63.7,59092.0,54.1828,54.2252,53.9705,54.0809,59092.0
2018-02-05 14:30:00,63.67,63.67,63.42,63.47,47234.0,54.0554,54.0554,53.8432,53.8856,47234.0
2018-02-05 14:40:00,63.5,63.57,63.33,63.37,35952.0,53.9111,53.9705,53.7668,53.8007,35952.0
2018-02-05 14:50:00,63.35,63.39,62.91,62.91,69432.0,53.7838,53.8177,53.4102,53.4102,69432.0
2018-02-05 15:00:00,62.93,63.04,62.17,62.19,95002.0,53.4272,53.5206,52.782,52.7989,95002.0
2018-02-05 15:10:00,62.15,63.3,61.85,63.0,148521.0,52.765,53.7413,52.5103,53.4866,148521.0
2018-02-05 15:20:00,63.0,63.57,62.72,63.47,95426.0,53.4866,53.9705,53.2489,53.8856,95426.0
2018-02-05 15:30:00,63.49,63.54,62.88,62.89,113445.0,53.9026,53.9451,53.3847,53.3932,113445.0
2018-02-05 15:40:00,62.88,63.16,62.62,62.69,160028.0,53.3847,53.6225,53.164,53.2234,160028.0
2018-02-05 15:50:00,62.69,62.97,62.5,62.55,288117.0,53.2234,53.4611,53.0621,53.1046,288117.0
2018-02-06 09:30:00,61.04,62.73,60.31,62.69,186247.0,51.8226,53.2574,51.2028,53.2234,186247.0
2018-02-06 09:40:00,62.71,63.04,62.38,62.71,81989.0,53.2404,53.5206,52.9602,53.2404,81989.0
2018-02-06 09:50:00,62.73,63.67,62.7,62.81,118751.0,53.2574,54.0554,53.2319,53.3253,118751.0
2018-02-06 10:00:00,62.79,63.24,62.79,62.8,128907.0,53.3083,53.6904,53.3083,53.3168,128907.0
2018-02-06 10:10:00,62.79,63.02,62.04,62.19,93919.0,53.3083,53.5036,52.6716,52.7989,93919.0
2018-02-06 10:20:00,62.22,62.43,61.89,62.14,80129.0,52.8244,53.0027,52.5442,52.7565,80129.0
2018-02-06 10:30:00,62.08,62.45,61.71,62.12,74533.0,52.7055,53.0197,52.3914,52.7395,74533.0
2018-02-06 10:40:00,62.16,62.4,61.91,62.21,90469.0,52.7735,52.9772,52.5612,52.8159,90469.0
2018-02-06 10:50:00,62.25,62.52,61.89,62.29,152464.0,52.8499,53.0791,52.5442,52.8838,152464.0
2018-02-06 11:00:00,62.27,62.58,61.99,62.25,81991.0,52.8669,53.13,52.6291,52.8499,81991.0
2018-02-06 11:10:00,62.25,62.34,61.95,62.17,46776.0,52.8499,52.9263,52.5952,52.782,46776.0
2018-02-06 11:20:00,62.17,62.31,61.79,61.92,63660.0,52.782,52.9008,52.4593,52.5697,63660.0
2018-02-06 11:30:00,61.95,62.03,61.54,62.0,62019.0,52.5952,52.6631,52.2471,52.6376,62019.0
2018-02-06 11:40:00,61.97,62.2,61.96,62.18,42284.0,52.6122,52.8074,52.6037,52.7904,42284.0
2018-02-06 11:50:00,62.21,62.54,62.18,62.45,90643.0,52.8159,53.0961,52.7904,53.0197,90643.0
2018-02-06 12:00:00,62.46,62.78,62.46,62.76,83242.0,53.0282,53.2998,53.0282,53.2829,83242.0
2018-02-06 12:10:00,62.75,63.03,62.66,62.92,167991.0,53.2744,53.5121,53.198,53.4187,167991.0
2018-02-06 12:20:00,62.91,63.1,62.7,63.04,60514.0,53.4102,53.5715,53.2319,53.5206,60514.0
2018-02-06 12:30:00,63.03,63.38,62.92,63.38,108120.0,53.5121,53.8092,53.4187,53.8092,108120.0
2018-02-06 12:40:00,63.34,63.36,62.96,63.04,52638.0,53.7753,53.7923,53.4527,53.5206,52638.0
2018-02-06 12:50:00,63.04,63.08,62.81,62.94,72584.0,53.5206,53.5545,53.3253,53.4357,72584.0
2018-02-06 13:00:00,62.94,62.94,62.38,62.4,118193.0,53.4357,53.4357,52.9602,52.9772,118193.0
2018-02-06 13:10:00,62.37,62.65,62.34,62.56,122095.0,52.9518,53.1895,52.9263,53.1131,122095.0
2018-02-06 13:20:00,62.54,62.67,62.48,62.59,90173.0,53.0961,53.2064,53.0451,53.1385,90173.0
2018-02-06 13:30:00,62.59,62.64,62.46,62.54,77659.0,53.1385,53.181,53.0282,53.0961,77659.0
2018-02-06 13:40:00,62.53,62.61,62.48,62.5,69459.0,53.0876,53.1555,53.0451,53.0621,69459.0
2018-02-06 13:50:00,62.51,62.53,62.12,62.15,59985.0,53.0706,53.0876,52.7395,52.765,59985.0
2018-02-06 14:00:00,62.17,62.25,62.04,62.08,47536.0,52.782,52.8499,52.6716,52.7055,47536.0
2018-02-06 14:10:00,62.09,62.4,62.07,62.14,75897.0,52.714,52.9772,52.6971,52.7565,75897.0
2018-02-06 14:20:00,62.14,62.46,62.07,62.43,96680.0,52.7565,53.0282,52.6971,53.0027,96680.0
2018-02-06 14:30:00,62.4,62.69,62.31,62.56,100953.0,52.9772,53.2234,52.9008,53.1131,100953.0
2018-02-06 14:40:00,62.56,62.99,62.55,62.98,128111.0,53.1131,53.4781,53.1046,53.4696,128111.0
2018-02-06 14:50:00,62.98,63.24,62.73,63.18,85648.0,53.4696,53.6904,53.2574,53.6394,85648.0
2018-02-06 15:00:00,63.18,63.74,63.15,63.73,92938.0,53.6394,54.1149,53.614,54.1064,92938.0
2018-02-06 15:10:00,63.7,63.72,63.29,63.4,103512.0,54.0809,54.0979,53.7328,53.8262,103512.0
2018-02-06 15:20:00,63.37,63.56,63.23,63.52,86013.0,53.8007,53.9621,53.6819,53.9281,86013.0
2018-02-06 15:30:00,63.53,63.74,63.27,63.72,95187.0,53.9366,54.1149,53.7158,54.0979,95187.0
2018-02-06 15:40:00,63.73,63.83,63.25,63.32,274787.0,54.1064,54.1913,53.6989,53.7583,274787.0
2018-02-06 15:50:00,63.29,63.61,63.09,63.61,308689.0,53.7328,54.0045,53.563,54.0045,308689.0
2018-02-07 09:30:00,63.41,63.86,63.17,63.68,74618.0,53.8347,54.2168,53.6309,54.0639,74618.0
2018-02-07 09:40:00,63.77,64.16,63.77,63.86,39335.0,54.1403,54.4714,54.1403,54.2168,39335.0
2018-02-07 09:50:00,63.86,64.19,63.75,64.0,49331.0,54.2168,54.4969,54.1234,54.3356,49331.0
2018-02-07 10:00:00,64.0,64.06,63.75,64.06,49527.0,54.3356,54.3865,54.1234,54.3865,49527.0
2018-02-07 10:10:00,64.04,64.04,63.6,63.66,54119.0,54.3696,54.3696,53.996,54.047,54119.0
2018-02-07 10:20:00,63.6,63.71,63.45,63.45,46526.0,53.996,54.0894,53.8687,53.8687,46526.0
2018-02-07 10:30:00,63.45,63.53,63.11,63.4,61058.0,53.8687,53.9366,53.58,53.8262,61058.0
2018-02-07 10:40:00,63.35,63.6,63.21,63.6,48231.0,53.7838,53.996,53.6649,53.996,48231.0
2018-02-07 10:50:00,63.63,63.86,63.6,63.7,36876.0,54.0215,54.2168,53.996,54.0809,36876.0
2018-02-07 11:00:00,63.7,63.78,63.48,63.72,48627.0,54.0809,54.1488,53.8941,54.0979,48627.0
2018-02-07 11:10:00,63.71,63.78,63.55,63.55,25987.0,54.0894,54.1488,53.9536,53.9536,25987.0
2018-02-07 11:20:00,63.59,63.6,63.21,63.23,48341.0,53.9875,53.996,53.6649,53.6819,48341.0
2018-02-07 11:30:00,63.19,63.33,63.09,63.27,47419.0,53.6479,53.7668,53.563,53.7158,47419.0
2018-02-07 11:40:00,63.29,63.32,63.12,63.13,47490.0,53.7328,53.7583,53.5885,53.597,47490.0
2018-02-07 11:50:00,63.12,63.47,63.05,63.39,249336.0,53.5885,53.8856,53.5291,53.8177,249336.0
2018-02-07 12:00:00,63.36,63.57,63.36,63.49,45499.0,53.7923,53.9705,53.7923,53.9026,45499.0
2018-02-07 12:10:00,63.5,63.78,63.5,63.7,29586.0,53.9111,54.1488,53.9111,54.0809,29586.0
2018-02-07 12:20:00,63.67,63.82,63.62,63.82,42919.0,54.0554,54.1828,54.013,54.1828,42919.0
2018-02-07 12:30:00,63.82,63.83,63.56,63.65,46742.0,54.1828,54.1913,53.9621,54.0385,46742.0
2018-02-07 12:40:00,63.65,63.77,63.5,63.54,24260.0,54.0385,54.1403,53.9111,53.9451,24260.0
2018-02-07 12:50:00,63.54,63.6,63.31,63.31,27279.0,53.9451,53.996,53.7498,53.7498,27279.0
2018-02-07 13:00:00,63.33,63.47,63.15,63.34,34664.0,53.7668,53.8856,53.614,53.7753,34664.0
2018-02-07 13:10:00,63.32,63.45,63.04,63.45,41019.0,53.7583,53.8687,53.5206,53.8687,41019.0
2018-02-07 13:20:00,63.43,63.46,63.15,63.25,105647.0,53.8517,53.8772,53.614,53.6989,105647.0
2018-02-07 13:30:00,63.24,63.53,63.15,63.44,73410.0,53.6904,53.9366,53.614,53.8602,73410.0
2018-02-07 13:40:00,63.47,63.68,63.45,63.51,29002.0,53.8856,54.0639,53.8687,53.9196,29002.0
2018-02-07 13:50:00,63.53,63.57,63.36,63.54,21350.0,53.9366,53.9705,53.7923,53.9451,21350.0
2018-02-07 14:00:00,63.53,63.55,63.23,63.32,46433.0,53.9366,53.9536,53.6819,53.7583,46433.0
2018-02-07 14:10:00,63.35,63.64,63.34,63.62,19307.0,53.7838,54.03,53.7753,54.013,19307.0
2018-02-07 14:20:00,63.64,63.71,63.58,63.71,19435.0,54.03,54.0894,53.979,54.0894,19435.0
2018-02-07 14:30:00,63.7,63.77,63.63,63.68,22169.0,54.0809,54.1403,54.0215,54.0639,22169.0
2018-02-07 14:40:00,63.67,63.68,63.28,63.29,24687.0,54.0554,54.0639,53.7243,53.7328,24687.0
2018-02-07 14:50:00,63.32,63.42,63.14,63.42,25876.0,53.7583,53.8432,53.6055,53.8432,25876.0
2018-02-07 15:00:00,63.42,63.55,63.35,63.47,160069.0,53.8432,53.9536,53.7838,53.8856,160069.0
2018-02-07 15:10:00,63.48,63.64,63.45,63.47,46260.0,53.8941,54.03,53.8687,53.8856,46260.0
2018-02-07 15:20:00,63.47,63.62,63.44,63.51,40853.0,53.8856,54.013,53.8602,53.9196,40853.0
2018-02-07 15:30:00,63.51,63.57,63.42,63.48,86108.0,53.9196,53.9705,53.8432,53.8941,86108.0
2018-02-07 15:40:00,63.47,63.58,63.13,63.22,95354.0,53.8856,53.979,53.597,53.6734,95354.0
2018-02-07 15:50:00,63.21,63.27,62.92,62.92,188177.0,53.6649,53.7158,53.4187,53.4187,188177.0
2018-02-08 09:30:00,63.04,63.08,62.76,62.76,43948.0,53.5206,53.5545,53.2829,53.2829,43948.0
2018-02-08 09:40:00,62.76,62.76,62.24,62.44,71234.0,53.2829,53.2829,52.8414,53.0112,71234.0
2018-02-08 09:50:00,62.41,62.82,62.26,62.47,85014.0,52.9857,53.3338,52.8584,53.0366,85014.0
2018-02-08 10:00:00,62.47,62.73,62.32,62.66,46077.0,53.0366,53.2574,52.9093,53.198,46077.0
2018-02-08 10:10:00,62.66,62.72,62.47,62.52,29988.0,53.198,53.2489,53.0366,53.0791,29988.0
2018-02-08 10:20:00,62.5,62.61,62.43,62.44,27399.0,53.0621,53.1555,53.0027,53.0112,27399.0
2018-02-08 10:30:00,62.45,62.45,62.06,62.16,55895.0,53.0197,53.0197,52.6886,52.7735,55895.0
2018-02-08 10:40:00,62.14,62.29,62.06,62.15,62954.0,52.7565,52.8838,52.6886,52.765,62954.0
2018-02-08 10:50:00,62.18,62.18,61.9,62.18,53087.0,52.7904,52.7904,52.5527,52.7904,53087.0
2018-02-08 11:00:00,62.15,62.42,62.1,62.19,19900.0,52.765,52.9942,52.7225,52.7989,19900.0
2018-02-08 11:10:00,62.19,62.25,61.92,62.01,29965.0,52.7989,52.8499,52.5697,52.6461,29965.0
2018-02-08 11:20:00,61.99,62.03,61.7,61.76,36711.0,52.6291,52.6631,52.3829,52.4339,36711.0
2018-02-08 11:30:00,61.77,62.2,61.75,62.09,40614.0,52.4424,52.8074,52.4254,52.714,40614.0
2018-02-08 11:40:00,62.08,62.09,61.87,61.97,30725.0,52.7055,52.714,52.5273,52.6122,30725.0
2018-02-08 11:50:00,61.98,62.31,61.97,61.97,25591.0,52.6206,52.9008,52.6122,52.6122,25591.0
2018-02-08 12:00:00,61.96,62.05,61.81,61.81,23695.0,52.6037,52.6801,52.4763,52.4763,23695.0
2018-02-08 12:10:00,61.84,61.9,61.61,61.61,26737.0,52.5018,52.5527,52.3065,52.3065,26737.0
2018-02-08 12:20:00,61.61,61.68,61.34,61.46,35130.0,52.3065,52.3659,52.0773,52.1792,35130.0
2018-02-08 12:30:00,61.49,61.54,61.31,61.35,38267.0,52.2046,52.2471,52.0518,52.0858,38267.0
2018-02-08 12:40:00,61.36,61.57,61.16,61.25,96073.0,52.0943,52.2726,51.9245,52.0009,96073.0
2018-02-08 12:50:00,61.23,61.23,60.86,61.11,55215.0,51.9839,51.9839,51.6698,51.882,55215.0
2018-02-08 13:00:00,61.12,61.34,60.98,61.29,32459.0,51.8905,52.0773,51.7716,52.0348,32459.0
2018-02-08 13:10:00,61.3,61.58,61.15,61.51,30550.0,52.0433,52.281,51.916,52.2216,30550.0
2018-02-08 13:20:00,61.47,61.72,61.26,61.3,43296.0,52.1877,52.3999,52.0094,52.0433,43296.0
2018-02-08 13:30:00,61.31,61.96,61.22,61.8,53060.0,52.0518,52.6037,51.9754,52.4678,53060.0
2018-02-08 13:40:00,61.81,62.03,61.73,61.88,45422.0,52.4763,52.6631,52.4084,52.5357,45422.0
2018-02-08 13:50:00,61.88,62.21,61.84,61.94,67982.0,52.5357,52.8159,52.5018,52.5867,67982.0
2018-02-08 14:00:00,61.94,61.94,61.71,61.89,87434.0,52.5867,52.5867,52.3914,52.5442,87434.0
2018-02-08 14:10:00,61.9,62.37,61.9,62.15,62844.0,52.5527,52.9518,52.5527,52.765,62844.0
2018-02-08 14:20:00,62.18,62.32,61.79,61.87,53632.0,52.7904,52.9093,52.4593,52.5273,53632.0
2018-02-08 14:30:00,61.84,61.85,61.63,61.84,33139.0,52.5018,52.5103,52.3235,52.5018,33139.0
2018-02-08 14:40:00,61.82,61.82,61.56,61.65,29622.0,52.4848,52.4848,52.2641,52.3405,29622.0
2018-02-08 14:50:00,61.66,61.66,61.37,61.55,51045.0,52.349,52.349,52.1028,52.2556,51045.0
2018-02-08 15:00:00,61.55,61.75,61.35,61.38,37365.0,52.2556,52.4254,52.0858,52.1112,37365.0
2018-02-08 15:10:00,61.35,61.39,61.2,61.27,40421.0,52.0858,52.1197,51.9584,52.0179,40421.0
2018-02-08 15:20:00,61.27,61.72,61.17,61.47,71199.0,52.0179,52.3999,51.933,52.1877,71199.0
2018-02-08 15:30:00,61.52,61.52,60.89,60.97,124133.0,52.2301,52.2301,51.6952,51.7632,124133.0
2018-02-08 15:40:00,60.97,61.32,60.75,60.83,191854.0,51.7632,52.0603,51.5764,51.6443,191854.0
2018-02-08 15:50:00,60.84,60.84,60.39,60.39,402509.0,51.6528,51.6528,51.2707,51.2707,402509.0
2018-02-09 09:30:00,61.68,61.74,61.06,61.13,186719.0,52.3659,52.4169,51.8396,51.899,186719.0
2018-02-09 09:40:00,61.13,61.84,60.94,61.48,73184.0,51.899,52.5018,51.7377,52.1961,73184.0
2018-02-09 09:50:00,61.48,61.85,61.43,61.7,35210.0,52.1961,52.5103,52.1537,52.3829,35210.0
2018-02-09 10:00:00,61.53,61.74,61.3,61.48,36456.0,52.2386,52.4169,52.0433,52.1961,36456.0
2018-02-09 10:10:00,61.49,61.69,61.41,61.51,48794.0,52.2046,52.3744,52.1367,52.2216,48794.0
2018-02-09 10:20:00,61.51,61.51,61.19,61.25,39280.0,52.2216,52.2216,51.9499,52.0009,39280.0
2018-02-09 10:30:00,61.21,61.45,60.72,60.72,68529.0,51.9669,52.1707,51.5509,51.5509,68529.0
2018-02-09 10:40:00,60.66,60.72,60.02,60.22,89623.0,51.5,51.5509,50.9566,51.1264,89623.0
2018-02-09 10:50:00,60.22,60.63,60.11,60.31,68562.0,51.1264,51.4745,51.033,51.2028,68562.0
2018-02-09 11:00:00,60.33,60.65,60.06,60.1,65967.0,51.2198,51.4915,50.9906,51.0245,65967.0
2018-02-09 11:10:00,60.12,60.28,59.8,59.99,140031.0,51.0415,51.1774,50.7698,50.9311,140031.0
2018-02-09 11:20:00,60.03,60.22,59.93,60.15,160119.0,50.9651,51.1264,50.8802,51.067,160119.0
2018-02-09 11:30:00,60.21,60.54,60.2,60.42,20844.0,51.1179,51.3981,51.1094,51.2962,20844.0
2018-02-09 11:40:00,60.47,60.47,60.3,60.34,33466.0,51.3387,51.3387,51.1943,51.2283,33466.0
2018-02-09 11:50:00,60.33,60.5,60.29,60.34,38780.0,51.2198,51.3641,51.1858,51.2283,38780.0
2018-02-09 12:00:00,60.33,60.36,59.9,59.95,57094.0,51.2198,51.2453,50.8547,50.8972,57094.0
2018-02-09 12:10:00,59.95,60.21,59.93,60.01,93607.0,50.8972,51.1179,50.8802,50.9481,93607.0
2018-02-09 12:20:00,60.01,60.29,59.84,59.88,53868.0,50.9481,51.1858,50.8038,50.8378,53868.0
2018-02-09 12:30:00,59.88,60.05,59.85,59.87,46629.0,50.8378,50.9821,50.8123,50.8293,46629.0
2018-02-09 12:40:00,59.85,59.86,59.5,59.71,99455.0,50.8123,50.8208,50.5151,50.6934,99455.0
2018-02-09 12:50:00,59.7,60.38,59.67,60.32,53104.0,50.6849,51.2623,50.6595,51.2113,53104.0
2018-02-09 13:00:00,60.31,60.34,59.98,60.01,45026.0,51.2028,51.2283,50.9227,50.9481,45026.0
2018-02-09 13:10:00,59.95,60.05,59.8,60.04,29505.0,50.8972,50.9821,50.7698,50.9736,29505.0
2018-02-09 13:20:00,60.09,60.18,59.83,59.94,50478.0,51.016,51.0925,50.7953,50.8887,50478.0
2018-02-09 13:30:00,59.88,59.92,59.65,59.72,52856.0,50.8378,50.8717,50.6425,50.7019,52856.0
2018-02-09 13:40:00,59.69,60.33,59.66,60.29,34337.0,50.6764,51.2198,50.651,51.1858,34337.0
2018-02-09 13:50:00,60.28,60.72,60.23,60.45,35449.0,51.1774,51.5509,51.1349,51.3217,35449.0
2018-02-09 14:00:00,60.44,61.37,60.44,61.06,73381.0,51.3132,52.1028,51.3132,51.8396,73381.0
2018-02-09 14:10:00,61.08,61.55,60.98,61.39,41597.0,51.8565,52.2556,51.7716,52.1197,41597.0
2018-02-09 14:20:00,61.37,61.64,60.94,60.94,36115.0,52.1028,52.332,51.7377,51.7377,36115.0
2018-02-09 14:30:00,60.98,61.13,60.81,61.11,46248.0,51.7716,51.899,51.6273,51.882,46248.0
2018-02-09 14:40:00,61.09,61.23,60.99,61.15,33729.0,51.865,51.9839,51.7801,51.916,33729.0
2018-02-09 14:50:00,61.13,61.38,61.1,61.17,37321.0,51.899,52.1112,51.8735,51.933,37321.0
2018-02-09 15:00:00,61.13,61.14,60.8,60.93,54748.0,51.899,51.9075,51.6188,51.7292,54748.0
2018-02-09 15:10:00,60.87,61.28,60.73,61.24,39929.0,51.6783,52.0263,51.5594,51.9924,39929.0
2018-02-09 15:20:00,61.24,61.4,61.09,61.25,61057.0,51.9924,52.1282,51.865,52.0009,61057.0
2018-02-09 15:30:00,61.22,61.5,61.19,61.31,81477.0,51.9754,52.2131,51.9499,52.0518,81477.0
2018-02-09 15:40:00,61.23,62.14,61.23,62.03,115919.0,51.9839,52.7565,51.9839,52.6631,115919.0
2018-02-09 15:50:00,62.01,62.27,61.59,61.77,219379.0,52.6461,52.8669,52.2895,52.4424,219379.0
2018-02-12 09:30:00,62.25,63.07,62.21,62.71,105379.0,52.8499,53.546,52.8159,53.2404,105379.0
2018-02-12 09:40:00,62.63,62.93,62.31,62.31,25066.0,53.1725,53.4272,52.9008,52.9008,25066.0
2018-02-12 09:50:00,62.3,62.54,62.23,62.35,24413.0,52.8923,53.0961,52.8329,52.9348,24413.0
2018-02-12 10:00:00,62.39,62.57,62.06,62.16,53730.0,52.9687,53.1215,52.6886,52.7735,53730.0
2018-02-12 10:10:00,62.16,62.36,62.06,62.14,44798.0,52.7735,52.9433,52.6886,52.7565,44798.0
2018-02-12 10:20:00,62.1,62.24,61.94,62.17,25156.0,52.7225,52.8414,52.5867,52.782,25156.0
2018-02-12 10:30:00,62.14,62.56,62.04,62.29,29238.0,52.7565,53.1131,52.6716,52.8838,29238.0
2018-02-12 10:40:00,62.27,62.4,62.11,62.4,13477.0,52.8669,52.9772,52.731,52.9772,13477.0
2018-02-12 10:50:00,62.44,62.52,62.28,62.49,12594.0,53.0112,53.0791,52.8753,53.0536,12594.0
2018-02-12 11:00:00,62.47,62.49,62.16,62.16,20006.0,53.0366,53.0536,52.7735,52.7735,20006.0
2018-02-12 11:10:00,62.22,62.49,62.11,62.44,16515.0,52.8244,53.0536,52.731,53.0112,16515.0
2018-02-12 11:20:00,62.45,62.57,62.38,62.5,20464.0,53.0197,53.1215,52.9602,53.0621,20464.0
2018-02-12 11:30:00,62.49,62.64,62.41,62.62,14739.0,53.0536,53.181,52.9857,53.164,14739.0
2018-02-12 11:40:00,62.67,62.79,62.61,62.71,24326.0,53.2064,53.3083,53.1555,53.2404,24326.0
2018-02-12 11:50:00,62.72,63.03,62.66,62.97,43898.0,53.2489,53.5121,53.198,53.4611,43898.0
2018-02-12 12:00:00,62.96,63.0,62.82,62.92,35652.0,53.4527,53.4866,53.3338,53.4187,35652.0
2018-02-12 12:10:00,62.91,63.16,62.86,62.99,32477.0,53.4102,53.6225,53.3678,53.4781,32477.0
2018-02-12 12:20:00,63.03,63.1,62.9,63.0,17216.0,53.5121,53.5715,53.4017,53.4866,17216.0
2018-02-12 12:30:00,62.94,62.96,62.75,62.81,20362.0,53.4357,53.4527,53.2744,53.3253,20362.0
2018-02-12 12:40:00,62.79,62.93,62.75,62.85,15505.0,53.3083,53.4272,53.2744,53.3593,15505.0
2018-02-12 12:50:00,62.88,63.07,62.87,62.89,30897.0,53.3847,53.546,53.3762,53.3932,30897.0
2018-02-12 13:00:00,62.93,63.0,62.76,62.83,23803.0,53.4272,53.4866,53.2829,53.3423,23803.0
2018-02-12 13:10:00,62.82,62.93,62.73,62.76,19363.0,53.3338,53.4272,53.2574,53.2829,19363.0
2018-02-12 13:20:00,62.75,62.91,62.74,62.86,13312.0,53.2744,53.4102,53.2659,53.3678,13312.0
2018-02-12 13:30:00,62.88,62.94,62.79,62.91,14903.0,53.3847,53.4357,53.3083,53.4102,14903.0
2018-02-12 13:40:00,62.93,62.96,62.86,62.95,17112.0,53.4272,53.4527,53.3678,53.4442,17112.0
2018-02-12 13:50:00,62.96,63.38,62.95,63.29,48430.0,53.4527,53.8092,53.4442,53.7328,48430.0
2018-02-12 14:00:00,63.26,63.38,63.22,63.33,114478.0,53.7074,53.8092,53.6734,53.7668,114478.0
2018-02-12 14:10:00,63.35,63.42,63.24,63.37,52843.0,53.7838,53.8432,53.6904,53.8007,52843.0
2018-02-12 14:20:00,63.38,63.65,63.36,63.63,34494.0,53.8092,54.0385,53.7923,54.0215,34494.0
2018-02-12 14:30:00,63.63,63.94,63.63,63.82,200126.0,54.0215,54.2847,54.0215,54.1828,200126.0
2018-02-12 14:40:00,63.82,63.86,63.61,63.7,243279.0,54.1828,54.2168,54.0045,54.0809,243279.0
2018-02-12 14:50:00,63.69,63.79,63.62,63.72,59885.0,54.0724,54.1573,54.013,54.0979,59885.0
2018-02-12 15:00:00,63.75,63.83,63.71,63.8,52889.0,54.1234,54.1913,54.0894,54.1658,52889.0
2018-02-12 15:10:00,63.8,64.03,63.79,63.88,66098.0,54.1658,54.3611,54.1573,54.2337,66098.0
2018-02-12 15:20:00,63.89,63.97,63.74,63.8,55198.0,54.2422,54.3101,54.1149,54.1658,55198.0
2018-02-12 15:30:00,63.81,63.89,63.6,63.72,104684.0,54.1743,54.2422,53.996,54.0979,104684.0
2018-02-12 15:40:00,63.72,63.81,63.33,63.39,177441.0,54.0979,54.1743,53.7668,53.8177,177441.0
2018-02-12 15:50:00,63.37,63.65,63.35,63.42,192743.0,53.8007,54.0385,53.7838,53.8432,192743.0
2018-02-13 09:30:00,63.21,63.68,62.72,63.67,104557.0,53.6649,54.0639,53.2489,54.0554,104557.0
2018-02-13 09:40:00,63.67,63.81,63.49,63.6,50100.0,54.0554,54.1743,53.9026,53.996,50100.0
2018-02-13 09:50:00,63.59,63.62,63.29,63.37,42401.0,53.9875,54.013,53.7328,53.8007,42401.0
2018-02-13 10:00:00,63.39,63.49,63.31,63.44,36526.0,53.8177,53.9026,53.7498,53.8602,36526.0
2018-02-13 10:10:00,63.45,63.81,63.42,63.8,59258.0,53.8687,54.1743,53.8432,54.1658,59258.0
2018-02-13 10:20:00,63.81,64.06,63.78,63.96,100791.0,54.1743,54.3865,54.1488,54.3017,100791.0
2018-02-13 10:30:00,63.97,64.06,63.9,64.04,65076.0,54.3101,54.3865,54.2507,54.3696,65076.0
2018-02-13 10:40:00,64.03,64.21,63.93,64.18,48751.0,54.3611,54.5139,54.2762,54.4884,48751.0
2018-02-13 10:50:00,64.17,64.28,64.1,64.24,57278.0,54.4799,54.5733,54.4205,54.5394,57278.0
2018-02-13 11:00:00,64.24,64.28,63.97,64.01,110539.0,54.5394,54.5733,54.3101,54.3441,110539.0
2018-02-13 11:10:00,64.01,64.14,63.95,64.08,28835.0,54.3441,54.4545,54.2932,54.4035,28835.0
2018-02-13 11:20:00,64.1,64.34,64.08,64.28,65319.0,54.4205,54.6243,54.4035,54.5733,65319.0
2018-02-13 11:30:00,64.27,64.29,64.01,64.06,40055.0,54.5648,54.5818,54.3441,54.3865,40055.0
2018-02-13 11:40:00,64.06,64.24,63.93,64.14,266981.0,54.3865,54.5394,54.2762,54.4545,266981.0
2018-02-13 11:50:00,64.16,64.41,64.1,64.35,80827.0,54.4714,54.6837,54.4205,54.6328,80827.0
2018-02-13 12:00:00,64.34,64.53,64.31,64.36,50753.0,54.6243,54.7856,54.5988,54.6412,50753.0
2018-02-13 12:10:00,64.36,64.42,64.29,64.3,22984.0,54.6412,54.6922,54.5818,54.5903,22984.0
2018-02-13 12:20:00,64.3,64.36,64.18,64.29,48744.0,54.5903,54.6412,54.4884,54.5818,48744.0
2018-02-13 12:30:00,64.29,64.29,64.03,64.11,21423.0,54.5818,54.5818,54.3611,54.429,21423.0
2018-02-13 12:40:00,64.11,64.21,64.09,64.16,30408.0,54.429,54.5139,54.412,54.4714,30408.0
2018-02-13 12:50:00,64.15,64.16,63.95,64.05,30565.0,54.463,54.4714,54.2932,54.3781,30565.0
2018-02-13 13:00:00,64.05,64.09,63.96,64.0,72123.0,54.3781,54.412,54.3017,54.3356,72123.0
2018-02-13 13:10:00,64.01,64.26,64.0,64.19,63601.0,54.3441,54.5563,54.3356,54.4969,63601.0
2018-02-13 13:20:00,64.21,64.3,64.1,64.14,29500.0,54.5139,54.5903,54.4205,54.4545,29500.0
2018-02-13 13:30:00,64.11,64.14,64.0,64.14,16834.0,54.429,54.4545,54.3356,54.4545,16834.0
2018-02-13 13:40:00,64.14,64.14,63.97,63.99,11978.0,54.4545,54.4545,54.3101,54.3271,11978.0
2018-02-13 13:50:00,64.01,64.09,63.91,64.04,50702.0,54.3441,54.412,54.2592,54.3696,50702.0
2018-02-13 14:00:00,64.04,64.11,63.95,64.03,31393.0,54.3696,54.429,54.2932,54.3611,31393.0
2018-02-13 14:10:00,64.03,64.26,64.03,64.17,20735.0,54.3611,54.5563,54.3611,54.4799,20735.0
2018-02-13 14:20:00,64.16,64.23,64.1,64.13,22398.0,54.4714,54.5309,54.4205,54.446,22398.0
2018-02-13 14:30:00,64.14,64.15,64.02,64.07,23331.0,54.4545,54.463,54.3526,54.395,23331.0
2018-02-13 14:40:00,64.08,64.12,63.99,64.11,40450.0,54.4035,54.4375,54.3271,54.429,40450.0
2018-02-13 14:50:00,64.12,64.27,64.11,64.16,33016.0,54.4375,54.5648,54.429,54.4714,33016.0
2018-02-13 15:00:00,64.15,64.17,64.0,64.02,26833.0,54.463,54.4799,54.3356,54.3526,26833.0
2018-02-13 15:10:00,64.0,64.08,63.93,64.02,28845.0,54.3356,54.4035,54.2762,54.3526,28845.0
2018-02-13 15:20:00,64.01,64.06,63.91,64.04,44902.0,54.3441,54.3865,54.2592,54.3696,44902.0
2018-02-13 15:30:00,64.05,64.26,64.01,64.21,48391.0,54.3781,54.5563,54.3441,54.5139,48391.0
2018-02-13 15:40:00,64.22,64.22,64.0,64.09,163436.0,54.5224,54.5224,54.3356,54.412,163436.0
2018-02-13 15:50:00,64.1,64.15,64.0,64.08,276097.0,54.4205,54.463,54.3356,54.4035,276097.0
2018-02-14 09:30:00,63.33,64.28,63.33,64.01,88011.0,53.7668,54.5733,53.7668,54.3441,88011.0
2018-02-14 09:40:00,63.99,64.38,63.93,64.38,20294.0,54.3271,54.6582,54.2762,54.6582,20294.0
2018-02-14 09:50:00,64.39,64.86,64.38,64.63,59054.0,54.6667,55.0657,54.6582,54.8705,59054.0
2018-02-14 10:00:00,64.65,64.87,64.39,64.83,34132.0,54.8875,55.0742,54.6667,55.0403,34132.0
2018-02-14 10:10:00,64.85,65.19,64.84,65.13,56591.0,55.0573,55.3459,55.0488,55.295,56591.0
2018-02-14 10:20:00,65.12,65.25,64.93,65.0,107594.0,55.2865,55.3969,55.1252,55.1846,107594.0
2018-02-14 10:30:00,65.0,65.35,65.0,65.3,85174.0,55.1846,55.4818,55.1846,55.4393,85174.0
2018-02-14 10:40:00,65.34,65.38,65.24,65.27,47739.0,55.4733,55.5072,55.3884,55.4138,47739.0
2018-02-14 10:50:00,65.25,65.27,64.99,65.07,44776.0,55.3969,55.4138,55.1761,55.244,44776.0
2018-02-14 11:00:00,65.07,65.16,64.88,64.88,34612.0,55.244,55.3204,55.0827,55.0827,34612.0
2018-02-14 11:10:00,64.88,65.0,64.85,64.98,131246.0,55.0827,55.1846,55.0573,55.1676,131246.0
2018-02-14 11:20:00,64.96,64.98,64.79,64.88,65891.0,55.1506,55.1676,55.0063,55.0827,65891.0
2018-02-14 11:30:00,64.88,64.88,64.51,64.75,94499.0,55.0827,55.0827,54.7686,54.9724,94499.0
2018-02-14 11:40:00,64.73,65.02,64.71,64.73,58526.0,54.9554,55.2016,54.9384,54.9554,58526.0
2018-02-14 11:50:00,64.7,64.81,64.66,64.72,37242.0,54.9299,55.0233,54.8959,54.9469,37242.0
2018-02-14 12:00:00,64.72,64.88,64.6,64.62,27983.0,54.9469,55.0827,54.845,54.862,27983.0
2018-02-14 12:10:00,64.64,64.74,64.59,64.63,15473.0,54.879,54.9639,54.8365,54.8705,15473.0
2018-02-14 12:20:00,64.64,64.9,64.57,64.84,21696.0,54.879,55.0997,54.8195,55.0488,21696.0
2018-02-14 12:30:00,64.84,64.9,64.81,64.88,19533.0,55.0488,55.0997,55.0233,55.0827,19533.0
2018-02-14 12:40:00,64.85,64.88,64.79,64.79,19280.0,55.0573,55.0827,55.0063,55.0063,19280.0
2018-02-14 12:50:00,64.77,64.93,64.76,64.87,27838.0,54.9893,55.1252,54.9808,55.0742,27838.0
2018-02-14 13:00:00,64.87,65.03,64.83,64.98,33040.0,55.0742,55.2101,55.0403,55.1676,33040.0
2018-02-14 13:10:00,64.98,65.16,64.97,65.04,15452.0,55.1676,55.3204,55.1591,55.2186,15452.0
2018-02-14 13:20:00,65.06,65.2,65.02,65.06,63534.0,55.2355,55.3544,55.2016,55.2355,63534.0
2018-02-14 13:30:00,65.12,65.15,65.03,65.1,54505.0,55.2865,55.312,55.2101,55.2695,54505.0
2018-02-14 13:40:00,65.09,65.3,65.03,65.3,184903.0,55.261,55.4393,55.2101,55.4393,184903.0
2018-02-14 13:50:00,65.29,65.32,65.13,65.16,34949.0,55.4308,55.4563,55.295,55.3204,34949.0
2018-02-14 14:00:00,65.16,65.27,65.11,65.15,35945.0,55.3204,55.4138,55.278,55.312,35945.0
2018-02-14 14:10:00,65.17,65.23,65.05,65.12,49943.0,55.3289,55.3799,55.2271,55.2865,49943.0
2018-02-14 14:20:00,65.12,65.22,65.03,65.03,32064.0,55.2865,55.3714,55.2101,55.2101,32064.0
2018-02-14 14:30:00,65.05,65.24,65.03,65.22,25462.0,55.2271,55.3884,55.2101,55.3714,25462.0
2018-02-14 14:40:00,65.24,65.25,65.12,65.18,27099.0,55.3884,55.3969,55.2865,55.3374,27099.0
2018-02-14 14:50:00,65.19,65.27,65.19,65.21,34128.0,55.3459,55.4138,55.3459,55.3629,34128.0
2018-02-14 15:00:00,65.23,65.3,65.19,65.2,51708.0,55.3799,55.4393,55.3459,55.3544,51708.0
2018-02-14 15:10:00,65.2,65.31,65.17,65.28,136254.0,55.3544,55.4478,55.3289,55.4223,136254.0
2018-02-14 15:20:00,65.27,65.27,65.18,65.2,78856.0,55.4138,55.4138,55.3374,55.3544,78856.0
2018-02-14 15:30:00,65.2,65.24,65.11,65.15,147555.0,55.3544,55.3884,55.278,55.312,147555.0
2018-02-14 15:40:00,65.16,65.22,64.98,65.15,177968.0,55.3204,55.3714,55.1676,55.312,177968.0
2018-02-14 15:50:00,65.16,65.29,65.16,65.2,272347.0,55.3204,55.4308,55.3204,55.3544,272347.0
2018-02-15 09:30:00,65.86,66.0,65.43,65.91,64592.0,55.9147,56.0336,55.5497,55.9572,64592.0
2018-02-15 09:40:00,65.86,65.99,65.61,65.63,67884.0,55.9147,56.0251,55.7025,55.7195,67884.0
2018-02-15 09:50:00,65.64,65.82,65.38,65.78,41124.0,55.728,55.8808,55.5072,55.8468,41124.0
2018-02-15 10:00:00,65.8,65.8,65.51,65.62,33413.0,55.8638,55.8638,55.6176,55.711,33413.0
2018-02-15 10:10:00,65.63,65.65,65.2,65.29,32814.0,55.7195,55.7365,55.3544,55.4308,32814.0
2018-02-15 10:20:00,65.26,65.26,65.03,65.18,29887.0,55.4053,55.4053,55.2101,55.3374,29887.0
2018-02-15 10:30:00,65.17,65.21,65.03,65.04,21767.0,55.3289,55.3629,55.2101,55.2186,21767.0
2018-02-15 10:40:00,65.01,65.14,64.73,64.92,49088.0,55.1931,55.3035,54.9554,55.1167,49088.0
2018-02-15 10:50:00,64.92,65.17,64.86,64.89,29317.0,55.1167,55.3289,55.0657,55.0912,29317.0
2018-02-15 11:00:00,64.88,64.93,64.59,64.74,35659.0,55.0827,55.1252,54.8365,54.9639,35659.0
2018-02-15 11:10:00,64.78,65.0,64.77,64.81,21816.0,54.9978,55.1846,54.9893,55.0233,21816.0
2018-02-15 11:20:00,64.82,65.09,64.8,65.09,22821.0,55.0318,55.261,55.0148,55.261,22821.0
2018-02-15 11:30:00,65.07,65.07,64.77,64.8,18529.0,55.244,55.244,54.9893,55.0148,18529.0
2018-02-15 11:40:00,64.81,64.92,64.75,64.91,13650.0,55.0233,55.1167,54.9724,55.1082,13650.0
2018-02-15 11:50:00,64.94,65.0,64.84,64.95,20681.0,55.1337,55.1846,55.0488,55.1422,20681.0
2018-02-15 12:00:00,64.97,65.01,64.84,64.91,20188.0,55.1591,55.1931,55.0488,55.1082,20188.0
2018-02-15 12:10:00,64.95,64.95,64.78,64.79,18989.0,55.1422,55.1422,54.9978,55.0063,18989.0
2018-02-15 12:20:00,64.79,64.95,64.69,64.95,34171.0,55.0063,55.1422,54.9214,55.1422,34171.0
2018-02-15 12:30:00,64.96,65.01,64.85,64.98,17568.0,55.1506,55.1931,55.0573,55.1676,17568.0
2018-02-15 12:40:00,65.03,65.07,64.87,64.96,69817.0,55.2101,55.244,55.0742,55.1506,69817.0
2018-02-15 12:50:00,64.97,65.17,64.96,65.16,16937.0,55.1591,55.3289,55.1506,55.3204,16937.0
2018-02-15 13:00:00,65.18,65.25,65.12,65.23,12889.0,55.3374,55.3969,55.2865,55.3799,12889.0
2018-02-15 13:10:00,65.26,65.3,65.21,65.29,17631.0,55.4053,55.4393,55.3629,55.4308,17631.0
2018-02-15 13:20:00,65.29,65.29,65.17,65.21,10321.0,55.4308,55.4308,55.3289,55.3629,10321.0
2018-02-15 13:30:00,65.21,65.21,65.09,65.12,16491.0,55.3629,55.3629,55.261,55.2865,16491.0
2018-02-15 13:40:00,65.12,65.24,65.1,65.22,25791.0,55.2865,55.3884,55.2695,55.3714,25791.0
2018-02-15 13:50:00,65.22,65.31,65.2,65.29,16209.0,55.3714,55.4478,55.3544,55.4308,16209.0
2018-02-15 14:00:00,65.27,65.39,65.22,65.31,19648.0,55.4138,55.5157,55.3714,55.4478,19648.0
2018-02-15 14:10:00,65.31,65.32,65.19,65.27,14825.0,55.4478,55.4563,55.3459,55.4138,14825.0
2018-02-15 14:20:00,65.25,65.41,65.24,65.37,14312.0,55.3969,55.5327,55.3884,55.4987,14312.0
2018-02-15 14:30:00,65.37,65.4,65.29,65.32,14505.0,55.4987,55.5242,55.4308,55.4563,14505.0
2018-02-15 14:40:00,65.3,65.46,65.29,65.46,21964.0,55.4393,55.5751,55.4308,55.5751,21964.0
2018-02-15 14:50:00,65.46,65.48,65.35,65.48,17864.0,55.5751,55.5921,55.4818,55.5921,17864.0
2018-02-15 15:00:00,65.47,65.55,65.44,65.44,37730.0,55.5836,55.6516,55.5582,55.5582,37730.0
2018-02-15 15:10:00,65.45,65.52,65.41,65.51,29276.0,55.5667,55.6261,55.5327,55.6176,29276.0
2018-02-15 15:20:00,65.51,65.55,65.42,65.42,26508.0,55.6176,55.6516,55.5412,55.5412,26508.0
2018-02-15 15:30:00,65.42,65.49,65.36,65.43,63054.0,55.5412,55.6006,55.4902,55.5497,63054.0
2018-02-15 15:40:00,65.44,65.53,65.39,65.48,89836.0,55.5582,55.6346,55.5157,55.5921,89836.0
2018-02-15 15:50:00,65.48,65.59,65.47,65.59,171740.0,55.5921,55.6855,55.5836,55.6855,171740.0
2018-02-16 09:30:00,65.38,65.66,65.27,65.28,108263.0,55.5072,55.7449,55.4138,55.4223,108263.0
2018-02-16 09:40:00,65.24,65.3,64.96,65.2,32034.0,55.3884,55.4393,55.1506,55.3544,32034.0
2018-02-16 09:50:00,65.2,65.35,65.03,65.03,23894.0,55.3544,55.4818,55.2101,55.2101,23894.0
2018-02-16 10:00:00,65.03,65.11,64.9,65.01,39279.0,55.2101,55.278,55.0997,55.1931,39279.0
2018-02-16 10:10:00,65.04,65.2,64.92,65.16,19328.0,55.2186,55.3544,55.1167,55.3204,19328.0
2018-02-16 10:20:00,65.16,65.29,65.09,65.17,20145.0,55.3204,55.4308,55.261,55.3289,20145.0
2018-02-16 10:30:00,65.16,65.27,65.13,65.26,84367.0,55.3204,55.4138,55.295,55.4053,84367.0
2018-02-16 10:40:00,65.27,65.62,65.27,65.61,48217.0,55.4138,55.711,55.4138,55.7025,48217.0
2018-02-16 10:50:00,65.62,65.73,65.55,65.62,47498.0,55.711,55.8044,55.6516,55.711,47498.0
2018-02-16 11:00:00,65.64,65.87,65.56,65.83,44334.0,55.728,55.9232,55.66,55.8893,44334.0
2018-02-16 11:10:00,65.83,66.07,65.83,66.0,56141.0,55.8893,56.093,55.8893,56.0336,56141.0
2018-02-16 11:20:00,65.99,66.67,65.97,66.63,180833.0,56.0251,56.6024,56.0081,56.5685,180833.0
2018-02-16 11:30:00,66.64,66.75,66.32,66.62,99590.0,56.577,56.6703,56.3053,56.56,99590.0
2018-02-16 11:40:00,66.62,68.65,66.6,68.59,455321.0,56.56,58.2834,56.543,58.2325,455321.0
2018-02-16 11:50:00,68.55,68.62,67.66,68.15,214278.0,58.1985,58.258,57.4429,57.8589,214278.0
2018-02-16 12:00:00,68.18,69.5,68.18,68.67,300014.0,57.8844,59.0051,57.8844,58.3004,300014.0
2018-02-16 12:10:00,68.67,68.97,68.23,68.72,165725.0,58.3004,58.5551,57.9269,58.3429,165725.0
2018-02-16 12:20:00,68.7,68.76,68.24,68.59,89394.0,58.3259,58.3768,57.9353,58.2325,89394.0
2018-02-16 12:30:00,68.58,68.86,68.55,68.84,64066.0,58.224,58.4617,58.1985,58.4447,64066.0
2018-02-16 12:40:00,68.84,68.96,68.78,68.82,88386.0,58.4447,58.5466,58.3938,58.4278,88386.0
2018-02-16 12:50:00,68.81,68.82,68.2,68.27,94033.0,58.4193,58.4278,57.9014,57.9608,94033.0
2018-02-16 13:00:00,68.27,68.35,67.92,68.06,74844.0,57.9608,58.0287,57.6637,57.7825,74844.0
2018-02-16 13:10:00,68.07,68.23,68.01,68.16,45224.0,57.791,57.9269,57.7401,57.8674,45224.0
2018-02-16 13:20:00,68.17,68.37,68.15,68.34,40775.0,57.8759,58.0457,57.8589,58.0202,40775.0
2018-02-16 13:30:00,68.32,68.47,68.16,68.36,60085.0,58.0033,58.1306,57.8674,58.0372,60085.0
2018-02-16 13:40:00,68.33,68.38,67.95,67.95,81983.0,58.0118,58.0542,57.6891,57.6891,81983.0
2018-02-16 13:50:00,67.95,68.14,67.92,68.03,55213.0,57.6891,57.8504,57.6637,57.7571,55213.0
2018-02-16 14:00:00,68.04,68.12,67.97,67.97,54497.0,57.7655,57.8335,57.7061,57.7061,54497.0
2018-02-16 14:10:00,67.97,68.08,67.77,67.91,76805.0,57.7061,57.7995,57.5363,57.6552,76805.0
2018-02-16 14:20:00,67.91,68.26,67.88,68.1,148868.0,57.6552,57.9523,57.6297,57.8165,148868.0
2018-02-16 14:30:00,68.12,68.21,68.02,68.17,51364.0,57.8335,57.9099,57.7486,57.8759,51364.0
2018-02-16 14:40:00,68.17,68.5,68.17,68.48,72447.0,57.8759,58.1561,57.8759,58.1391,72447.0
2018-02-16 14:50:00,68.47,68.99,68.44,68.95,141461.0,58.1306,58.5721,58.1051,58.5381,141461.0
2018-02-16 15:00:00,68.96,69.0,68.75,68.81,112562.0,58.5466,58.5806,58.3683,58.4193,112562.0
2018-02-16 15:10:00,68.82,68.85,68.67,68.73,96074.0,58.4278,58.4532,58.3004,58.3514,96074.0
2018-02-16 15:20:00,68.73,69.19,68.72,69.09,131778.0,58.3514,58.7419,58.3429,58.657,131778.0
2018-02-16 15:30:00,69.1,69.1,68.62,68.67,165075.0,58.6655,58.6655,58.258,58.3004,165075.0
2018-02-16 15:40:00,68.68,68.7,68.39,68.67,212250.0,58.3089,58.3259,58.0627,58.3004,212250.0
2018-02-16 15:50:00,68.66,68.71,68.52,68.53,405182.0,58.2919,58.3344,58.1731,58.1816,405182.0
2018-02-20 09:30:00,68.1,68.39,67.76,68.21,107127.0,57.8165,58.0627,57.5278,57.9099,107127.0
2018-02-20 09:40:00,68.18,68.8,68.09,68.75,62048.0,57.8844,58.4108,57.808,58.3683,62048.0
2018-02-20 09:50:00,68.72,68.75,68.41,68.66,54170.0,58.3429,58.3683,58.0797,58.2919,54170.0
2018-02-20 10:00:00,68.64,68.76,68.43,68.69,58002.0,58.2749,58.3768,58.0967,58.3174,58002.0
2018-02-20 10:10:00,68.69,68.84,68.56,68.74,42789.0,58.3174,58.4447,58.207,58.3598,42789.0
2018-02-20 10:20:00,68.75,69.12,68.75,69.0,99271.0,58.3683,58.6825,58.3683,58.5806,99271.0
2018-02-20 10:30:00,69.0,69.01,67.85,67.99,170713.0,58.5806,58.5891,57.6042,57.7231,170713.0
2018-02-20 10:40:00,67.96,68.12,67.81,67.9,42274.0,57.6976,57.8335,57.5703,57.6467,42274.0
2018-02-20 10:50:00,67.9,67.91,67.64,67.86,44543.0,57.6467,57.6552,57.4259,57.6127,44543.0
2018-02-20 11:00:00,67.87,68.09,67.81,67.96,35810.0,57.6212,57.808,57.5703,57.6976,35810.0
2018-02-20 11:10:00,67.96,68.38,67.94,68.35,64064.0,57.6976,58.0542,57.6806,58.0287,64064.0
2018-02-20 11:20:00,68.34,68.52,68.27,68.45,39529.0,58.0202,58.1731,57.9608,58.1136,39529.0
2018-02-20 11:30:00,68.45,68.6,68.45,68.53,54396.0,58.1136,58.241,58.1136,58.1816,54396.0
2018-02-20 11:40:00,68.52,68.57,68.33,68.34,33042.0,58.1731,58.2155,58.0118,58.0202,33042.0
2018-02-20 11:50:00,68.36,68.43,68.18,68.29,86384.0,58.0372,58.0967,57.8844,57.9778,86384.0
2018-02-20 12:00:00,68.28,68.32,68.19,68.24,25108.0,57.9693,58.0033,57.8929,57.9353,25108.0
2018-02-20 12:10:00,68.23,68.5,68.23,68.39,38289.0,57.9269,58.1561,57.9269,58.0627,38289.0
2018-02-20 12:20:00,68.39,68.48,68.36,68.44,43096.0,58.0627,58.1391,58.0372,58.1051,43096.0
2018-02-20 12:30:00,68.45,68.63,68.44,68.45,37658.0,58.1136,58.2665,58.1051,58.1136,37658.0
2018-02-20 12:40:00,68.48,68.52,68.37,68.51,29729.0,58.1391,58.1731,58.0457,58.1646,29729.0
2018-02-20 12:50:00,68.54,68.68,68.51,68.61,42936.0,58.19,58.3089,58.1646,58.2495,42936.0
2018-02-20 13:00:00,68.6,68.6,68.29,68.29,224399.0,58.241,58.241,57.9778,57.9778,224399.0
2018-02-20 13:10:00,68.3,68.52,68.3,68.4,32493.0,57.9863,58.1731,57.9863,58.0712,32493.0
2018-02-20 13:20:00,68.4,68.46,68.07,68.11,145533.0,58.0712,58.1221,57.791,57.825,145533.0
2018-02-20 13:30:00,68.11,68.2,68.09,68.1,37929.0,57.825,57.9014,57.808,57.8165,37929.0
2018-02-20 13:40:00,68.09,68.21,67.98,68.2,38397.0,57.808,57.9099,57.7146,57.9014,38397.0
2018-02-20 13:50:00,68.17,68.18,67.99,68.14,38188.0,57.8759,57.8844,57.7231,57.8504,38188.0
2018-02-20 14:00:00,68.1,68.12,67.86,67.91,33820.0,57.8165,57.8335,57.6127,57.6552,33820.0
2018-02-20 14:10:00,67.93,67.93,67.68,67.79,27226.0,57.6722,57.6722,57.4599,57.5533,27226.0
2018-02-20 14:20:00,67.77,67.89,67.72,67.73,24953.0,57.5363,57.6382,57.4939,57.5024,24953.0
2018-02-20 14:30:00,67.73,67.85,67.68,67.77,38377.0,57.5024,57.6042,57.4599,57.5363,38377.0
2018-02-20 14:40:00,67.77,67.78,67.66,67.69,29689.0,57.5363,57.5448,57.4429,57.4684,29689.0
2018-02-20 14:50:00,67.7,67.73,67.53,67.54,75449.0,57.4769,57.5024,57.3326,57.341,75449.0
2018-02-20 15:00:00,67.54,67.69,67.36,67.39,45309.0,57.341,57.4684,57.1882,57.2137,45309.0
2018-02-20 15:10:00,67.35,67.45,67.2,67.34,42910.0,57.1797,57.2646,57.0524,57.1712,42910.0
2018-02-20 15:20:00,67.26,67.31,67.09,67.27,34564.0,57.1033,57.1458,56.959,57.1118,34564.0
2018-02-20 15:30:00,67.28,67.51,67.26,67.4,50937.0,57.1203,57.3156,57.1033,57.2222,50937.0
2018-02-20 15:40:00,67.39,67.71,67.25,67.68,122411.0,57.2137,57.4854,57.0948,57.4599,122411.0
2018-02-20 15:50:00,67.68,67.78,67.52,67.55,169417.0,57.4599,57.5448,57.3241,57.3495,169417.0
2018-02-21 09:30:00,67.56,67.9,67.3,67.3,54136.0,57.358,57.6467,57.1373,57.1373,54136.0
2018-02-21 09:40:00,67.25,67.51,67.13,67.37,39237.0,57.0948,57.3156,56.993,57.1967,39237.0
2018-02-21 09:50:00,67.42,67.5,67.03,67.2,41479.0,57.2392,57.3071,56.9081,57.0524,41479.0
2018-02-21 10:00:00,67.17,67.59,67.15,67.53,27807.0,57.0269,57.3835,57.0099,57.3326,27807.0
2018-02-21 10:10:00,67.57,67.81,67.5,67.76,20823.0,57.3665,57.5703,57.3071,57.5278,20823.0
2018-02-21 10:20:00,67.81,67.84,67.39,67.5,27650.0,57.5703,57.5957,57.2137,57.3071,27650.0
2018-02-21 10:30:00,67.52,67.82,67.47,67.71,21419.0,57.3241,57.5788,57.2816,57.4854,21419.0
2018-02-21 10:40:00,67.68,67.73,67.6,67.69,48451.0,57.4599,57.5024,57.392,57.4684,48451.0
2018-02-21 10:50:00,67.69,67.92,67.61,67.83,22628.0,57.4684,57.6637,57.4005,57.5873,22628.0
2018-02-21 11:00:00,67.83,67.83,67.65,67.7,27102.0,57.5873,57.5873,57.4344,57.4769,27102.0
2018-02-21 11:10:00,67.71,67.72,67.58,67.58,32525.0,57.4854,57.4939,57.375,57.375,32525.0
2018-02-21 11:20:00,67.61,67.86,67.53,67.85,22026.0,57.4005,57.6127,57.3326,57.6042,22026.0
2018-02-21 11:30:00,67.85,67.88,67.64,67.64,14811.0,57.6042,57.6297,57.4259,57.4259,14811.0
2018-02-21 11:40:00,67.62,67.75,67.56,67.73,11079.0,57.409,57.5193,57.358,57.5024,11079.0
2018-02-21 11:50:00,67.73,67.82,67.6,67.66,12572.0,57.5024,57.5788,57.392,57.4429,12572.0
2018-02-21 12:00:00,67.66,67.68,67.53,67.53,11278.0,57.4429,57.4599,57.3326,57.3326,11278.0
2018-02-21 12:10:00,67.55,67.69,67.51,67.62,12869.0,57.3495,57.4684,57.3156,57.409,12869.0
2018-02-21 12:20:00,67.61,67.62,67.47,67.47,11246.0,57.4005,57.409,57.2816,57.2816,11246.0
2018-02-21 12:30:00,67.49,67.53,67.43,67.51,13728.0,57.2986,57.3326,57.2477,57.3156,13728.0
2018-02-21 12:40:00,67.49,67.61,67.44,67.59,36235.0,57.2986,57.4005,57.2561,57.3835,36235.0
2018-02-21 12:50:00,67.6,67.8,67.57,67.75,10040.0,57.392,57.5618,57.3665,57.5193,10040.0
2018-02-21 13:00:00,67.72,67.77,67.68,67.74,9827.0,57.4939,57.5363,57.4599,57.5108,9827.0
2018-02-21 13:10:00,67.67,67.74,67.61,67.7,16834.0,57.4514,57.5108,57.4005,57.4769,16834.0
2018-02-21 13:20:00,67.7,67.84,67.7,67.82,12092.0,57.4769,57.5957,57.4769,57.5788,12092.0
2018-02-21 13:30:00,67.84,67.87,67.77,67.77,7485.0,57.5957,57.6212,57.5363,57.5363,7485.0
2018-02-21 13:40:00,67.76,67.87,67.7,67.8,8857.0,57.5278,57.6212,57.4769,57.5618,8857.0
2018-02-21 13:50:00,67.81,67.82,67.64,67.67,12272.0,57.5703,57.5788,57.4259,57.4514,12272.0
2018-02-21 14:00:00,67.62,68.22,67.58,68.1,44670.0,57.409,57.9184,57.375,57.8165,44670.0
2018-02-21 14:10:00,68.02,68.16,67.89,68.1,21385.0,57.7486,57.8674,57.6382,57.8165,21385.0
2018-02-21 14:20:00,68.08,68.19,67.89,67.93,25431.0,57.7995,57.8929,57.6382,57.6722,25431.0
2018-02-21 14:30:00,67.94,67.96,67.75,67.89,17657.0,57.6806,57.6976,57.5193,57.6382,17657.0
2018-02-21 14:40:00,67.87,67.9,67.61,67.61,16465.0,57.6212,57.6467,57.4005,57.4005,16465.0
2018-02-21 14:50:00,67.6,67.69,67.5,67.57,14656.0,57.392,57.4684,57.3071,57.3665,14656.0
2018-02-21 15:00:00,67.58,67.58,67.19,67.25,30582.0,57.375,57.375,57.0439,57.0948,30582.0
2018-02-21 15:10:00,67.25,67.33,67.1,67.22,27712.0,57.0948,57.1628,56.9675,57.0694,27712.0
2018-02-21 15:20:00,67.25,67.36,67.05,67.36,32874.0,57.0948,57.1882,56.925,57.1882,32874.0
2018-02-21 15:30:00,67.35,67.5,67.24,67.27,36385.0,57.1797,57.3071,57.0864,57.1118,36385.0
2018-02-21 15:40:00,67.23,67.43,67.04,67.27,94506.0,57.0779,57.2477,56.9166,57.1118,94506.0
2018-02-21 15:50:00,67.24,67.3,66.86,66.86,130045.0,57.0864,57.1373,56.7637,56.7637,130045.0
2018-02-22 09:30:00,67.38,67.38,66.93,67.11,70559.0,57.2052,57.2052,56.8232,56.976,70559.0
2018-02-22 09:40:00,67.12,67.3,67.05,67.05,40312.0,56.9845,57.1373,56.925,56.925,40312.0
2018-02-22 09:50:00,67.03,67.1,66.83,67.1,25347.0,56.9081,56.9675,56.7383,56.9675,25347.0
2018-02-22 10:00:00,67.12,67.53,67.03,67.52,26160.0,56.9845,57.3326,56.9081,57.3241,26160.0
2018-02-22 10:10:00,67.5,67.64,67.44,67.44,27544.0,57.3071,57.4259,57.2561,57.2561,27544.0
2018-02-22 10:20:00,67.42,67.52,67.26,67.26,16871.0,57.2392,57.3241,57.1033,57.1033,16871.0
2018-02-22 10:30:00,67.28,67.3,66.99,67.11,18305.0,57.1203,57.1373,56.8741,56.976,18305.0
2018-02-22 10:40:00,67.13,67.18,66.95,67.16,15233.0,56.993,57.0354,56.8401,57.0184,15233.0
2018-02-22 10:50:00,67.19,67.26,66.89,66.94,15252.0,57.0439,57.1033,56.7892,56.8317,15252.0
2018-02-22 11:00:00,66.94,67.21,66.94,67.2,10753.0,56.8317,57.0609,56.8317,57.0524,10753.0
2018-02-22 11:10:00,67.22,67.4,67.21,67.28,12732.0,57.0694,57.2222,57.0609,57.1203,12732.0
2018-02-22 11:20:00,67.3,67.48,67.3,67.47,7961.0,57.1373,57.2901,57.1373,57.2816,7961.0
2018-02-22 11:30:00,67.43,67.58,67.4,67.52,13710.0,57.2477,57.375,57.2222,57.3241,13710.0
2018-02-22 11:40:00,67.54,67.59,67.49,67.58,16360.0,57.341,57.3835,57.2986,57.375,16360.0
2018-02-22 11:50:00,67.56,67.79,67.56,67.75,24376.0,57.358,57.5533,57.358,57.5193,24376.0
2018-02-22 12:00:00,67.79,67.91,67.75,67.79,18068.0,57.5533,57.6552,57.5193,57.5533,18068.0
2018-02-22 12:10:00,67.8,67.89,67.73,67.85,18448.0,57.5618,57.6382,57.5024,57.6042,18448.0
2018-02-22 12:20:00,67.85,67.92,67.66,67.67,23489.0,57.6042,57.6637,57.4429,57.4514,23489.0
2018-02-22 12:30:00,67.68,67.71,67.58,67.63,21093.0,57.4599,57.4854,57.375,57.4175,21093.0
2018-02-22 12:40:00,67.6,67.63,67.51,67.52,9570.0,57.392,57.4175,57.3156,57.3241,9570.0
2018-02-22 12:50:00,67.48,67.59,67.36,67.39,12916.0,57.2901,57.3835,57.1882,57.2137,12916.0
2018-02-22 13:00:00,67.43,67.52,67.43,67.51,6522.0,57.2477,57.3241,57.2477,57.3156,6522.0
2018-02-22 13:10:00,67.44,67.45,67.26,67.29,4954.0,57.2561,57.2646,57.1033,57.1288,4954.0
2018-02-22 13:20:00,67.31,67.37,67.25,67.3,7709.0,57.1458,57.1967,57.0948,57.1373,7709.0
2018-02-22 13:30:00,67.3,67.4,67.22,67.24,7096.0,57.1373,57.2222,57.0694,57.0864,7096.0
2018-02-22 13:40:00,67.23,67.28,67.11,67.16,20703.0,57.0779,57.1203,56.976,57.0184,20703.0
2018-02-22 13:50:00,67.16,67.35,67.16,67.31,8140.0,57.0184,57.1797,57.0184,57.1458,8140.0
2018-02-22 14:00:00,67.29,67.36,67.23,67.23,13767.0,57.1288,57.1882,57.0779,57.0779,13767.0
2018-02-22 14:10:00,67.21,67.34,67.15,67.33,16157.0,57.0609,57.1712,57.0099,57.1628,16157.0
2018-02-22 14:20:00,67.3,67.39,67.21,67.38,7776.0,57.1373,57.2137,57.0609,57.2052,7776.0
2018-02-22 14:30:00,67.34,67.48,67.34,67.4,8558.0,57.1712,57.2901,57.1712,57.2222,8558.0
2018-02-22 14:40:00,67.4,67.41,67.29,67.31,16893.0,57.2222,57.2307,57.1288,57.1458,16893.0
2018-02-22 14:50:00,67.29,67.31,66.96,66.96,15810.0,57.1288,57.1458,56.8486,56.8486,15810.0
2018-02-22 15:00:00,66.99,67.03,66.86,66.86,13713.0,56.8741,56.9081,56.7637,56.7637,13713.0
2018-02-22 15:10:00,66.89,67.06,66.86,67.03,11875.0,56.7892,56.9335,56.7637,56.9081,11875.0
2018-02-22 15:20:00,67.03,67.13,66.98,67.02,22791.0,56.9081,56.993,56.8656,56.8996,22791.0
2018-02-22 15:30:00,67.05,67.14,67.02,67.12,28518.0,56.925,57.0015,56.8996,56.9845,28518.0
2018-02-22 15:40:00,67.12,67.22,66.8,66.8,53992.0,56.9845,57.0694,56.7128,56.7128,53992.0
2018-02-22 15:50:00,66.81,67.11,66.81,66.93,117195.0,56.7213,56.976,56.7213,56.8232,117195.0
2018-02-23 09:30:00,67.23,67.43,66.98,67.04,38696.0,57.0779,57.2477,56.8656,56.9166,38696.0
2018-02-23 09:40:00,67.05,67.14,66.92,66.93,24071.0,56.925,57.0015,56.8147,56.8232,24071.0
2018-02-23 09:50:00,66.91,66.99,66.84,66.91,12771.0,56.8062,56.8741,56.7468,56.8062,12771.0
2018-02-23 10:00:00,66.92,66.97,66.78,66.92,15511.0,56.8147,56.8571,56.6958,56.8147,15511.0
2018-02-23 10:10:00,66.92,66.92,66.67,66.73,18154.0,56.8147,56.8147,56.6024,56.6534,18154.0
2018-02-23 10:20:00,66.76,66.76,66.58,66.62,12158.0,56.6788,56.6788,56.526,56.56,12158.0
2018-02-23 10:30:00,66.63,66.84,66.59,66.73,29663.0,56.5685,56.7468,56.5345,56.6534,29663.0
2018-02-23 10:40:00,66.75,67.01,66.73,66.8,37099.0,56.6703,56.8911,56.6534,56.7128,37099.0
2018-02-23 10:50:00,66.78,66.86,66.67,66.71,16424.0,56.6958,56.7637,56.6024,56.6364,16424.0
2018-02-23 11:00:00,66.72,66.81,66.46,66.5,31177.0,56.6449,56.7213,56.4241,56.4581,31177.0
2018-02-23 11:10:00,66.46,66.46,66.26,66.41,31069.0,56.4241,56.4241,56.2543,56.3817,31069.0
2018-02-23 11:20:00,66.42,66.43,66.27,66.31,32016.0,56.3902,56.3987,56.2628,56.2968,32016.0
2018-02-23 11:30:00,66.31,66.39,66.23,66.31,19651.0,56.2968,56.3647,56.2289,56.2968,19651.0
2018-02-23 11:40:00,66.29,66.29,66.14,66.23,22818.0,56.2798,56.2798,56.1525,56.2289,22818.0
2018-02-23 11:50:00,66.25,66.39,66.25,66.33,33822.0,56.2458,56.3647,56.2458,56.3138,33822.0
2018-02-23 12:00:00,66.34,66.43,66.32,66.34,25631.0,56.3223,56.3987,56.3053,56.3223,25631.0
2018-02-23 12:10:00,66.37,66.43,66.33,66.42,22327.0,56.3477,56.3987,56.3138,56.3902,22327.0
2018-02-23 12:20:00,66.41,66.46,66.37,66.39,16950.0,56.3817,56.4241,56.3477,56.3647,16950.0
2018-02-23 12:30:00,66.4,66.49,66.4,66.49,8747.0,56.3732,56.4496,56.3732,56.4496,8747.0
2018-02-23 12:40:00,66.47,66.5,66.35,66.44,10048.0,56.4326,56.4581,56.3307,56.4072,10048.0
2018-02-23 12:50:00,66.43,66.43,66.38,66.4,9794.0,56.3987,56.3987,56.3562,56.3732,9794.0
2018-02-23 13:00:00,66.4,66.41,66.29,66.31,10572.0,56.3732,56.3817,56.2798,56.2968,10572.0
2018-02-23 13:10:00,66.32,66.34,66.24,66.28,12530.0,56.3053,56.3223,56.2374,56.2713,12530.0
2018-02-23 13:20:00,66.27,66.3,66.24,66.26,11802.0,56.2628,56.2883,56.2374,56.2543,11802.0
2018-02-23 13:30:00,66.27,66.39,66.27,66.39,19189.0,56.2628,56.3647,56.2628,56.3647,19189.0
2018-02-23 13:40:00,66.38,66.42,66.31,66.31,9448.0,56.3562,56.3902,56.2968,56.2968,9448.0
2018-02-23 13:50:00,66.32,66.38,66.28,66.36,15374.0,56.3053,56.3562,56.2713,56.3392,15374.0
2018-02-23 14:00:00,66.36,66.38,66.28,66.34,14243.0,56.3392,56.3562,56.2713,56.3223,14243.0
2018-02-23 14:10:00,66.33,66.35,66.24,66.27,19566.0,56.3138,56.3307,56.2374,56.2628,19566.0
2018-02-23 14:20:00,66.27,66.5,66.26,66.5,28768.0,56.2628,56.4581,56.2543,56.4581,28768.0
2018-02-23 14:30:00,66.52,66.56,66.4,66.42,20686.0,56.4751,56.509,56.3732,56.3902,20686.0
2018-02-23 14:40:00,66.44,66.7,66.44,66.68,17469.0,56.4072,56.6279,56.4072,56.6109,17469.0
2018-02-23 14:50:00,66.68,66.7,66.58,66.6,25750.0,56.6109,56.6279,56.526,56.543,25750.0
2018-02-23 15:00:00,66.61,66.79,66.61,66.72,17236.0,56.5515,56.7043,56.5515,56.6449,17236.0
2018-02-23 15:10:00,66.73,66.78,66.67,66.76,32349.0,56.6534,56.6958,56.6024,56.6788,32349.0
2018-02-23 15:20:00,66.76,66.93,66.76,66.86,37630.0,56.6788,56.8232,56.6788,56.7637,37630.0
2018-02-23 15:30:00,66.86,66.91,66.71,66.79,47461.0,56.7637,56.8062,56.6364,56.7043,47461.0
2018-02-23 15:40:00,66.78,66.86,66.73,66.8,73791.0,56.6958,56.7637,56.6534,56.7128,73791.0
2018-02-23 15:50:00,66.81,66.95,66.79,66.95,116498.0,56.7213,56.8401,56.7043,56.8401,116498.0
2018-02-26 09:30:00,68.04,68.45,67.63,67.66,91651.0,57.7655,58.1136,57.4175,57.4429,91651.0
2018-02-26 09:40:00,67.61,67.64,67.32,67.32,41141.0,57.4005,57.4259,57.1543,57.1543,41141.0
2018-02-26 09:50:00,67.31,67.32,66.95,67.08,47822.0,57.1458,57.1543,56.8401,56.9505,47822.0
2018-02-26 10:00:00,67.06,67.4,67.03,67.4,40406.0,56.9335,57.2222,56.9081,57.2222,40406.0
2018-02-26 10:10:00,67.39,67.39,67.05,67.09,19858.0,57.2137,57.2137,56.925,56.959,19858.0
2018-02-26 10:20:00,67.07,67.1,66.99,67.02,26455.0,56.942,56.9675,56.8741,56.8996,26455.0
2018-02-26 10:30:00,67.01,67.24,67.01,67.14,20533.0,56.8911,57.0864,56.8911,57.0015,20533.0
2018-02-26 10:40:00,67.18,67.36,67.14,67.35,11070.0,57.0354,57.1882,57.0015,57.1797,11070.0
2018-02-26 10:50:00,67.38,67.51,67.23,67.29,35025.0,57.2052,57.3156,57.0779,57.1288,35025.0
2018-02-26 11:00:00,67.28,67.41,67.23,67.34,23416.0,57.1203,57.2307,57.0779,57.1712,23416.0
2018-02-26 11:10:00,67.34,67.55,67.14,67.26,49056.0,57.1712,57.3495,57.0015,57.1033,49056.0
2018-02-26 11:20:00,67.25,67.55,67.25,67.5,29839.0,57.0948,57.3495,57.0948,57.3071,29839.0
2018-02-26 11:30:00,67.45,67.61,67.45,67.61,23586.0,57.2646,57.4005,57.2646,57.4005,23586.0
2018-02-26 11:40:00,67.6,67.68,67.53,67.65,18007.0,57.392,57.4599,57.3326,57.4344,18007.0
2018-02-26 11:50:00,67.64,67.82,67.64,67.77,15703.0,57.4259,57.5788,57.4259,57.5363,15703.0
2018-02-26 12:00:00,67.78,67.82,67.71,67.81,13379.0,57.5448,57.5788,57.4854,57.5703,13379.0
2018-02-26 12:10:00,67.81,67.95,67.78,67.83,28698.0,57.5703,57.6891,57.5448,57.5873,28698.0
2018-02-26 12:20:00,67.81,67.85,67.72,67.83,16633.0,57.5703,57.6042,57.4939,57.5873,16633.0
2018-02-26 12:30:00,67.84,67.86,67.64,67.77,17057.0,57.5957,57.6127,57.4259,57.5363,17057.0
2018-02-26 12:40:00,67.76,67.82,67.73,67.8,13259.0,57.5278,57.5788,57.5024,57.5618,13259.0
2018-02-26 12:50:00,67.81,67.86,67.79,67.81,11568.0,57.5703,57.6127,57.5533,57.5703,11568.0
2018-02-26 13:00:00,67.82,67.91,67.78,67.87,10102.0,57.5788,57.6552,57.5448,57.6212,10102.0
2018-02-26 13:10:00,67.84,67.86,67.79,67.81,9405.0,57.5957,57.6127,57.5533,57.5703,9405.0
2018-02-26 13:20:00,67.8,67.9,67.75,67.9,19876.0,57.5618,57.6467,57.5193,57.6467,19876.0
2018-02-26 13:30:00,67.87,67.91,67.82,67.89,13017.0,57.6212,57.6552,57.5788,57.6382,13017.0
2018-02-26 13:40:00,67.92,67.94,67.79,67.85,13975.0,57.6637,57.6806,57.5533,57.6042,13975.0
2018-02-26 13:50:00,67.85,67.89,67.83,67.88,19568.0,57.6042,57.6382,57.5873,57.6297,19568.0
2018-02-26 14:00:00,67.87,67.97,67.86,67.97,33043.0,57.6212,57.7061,57.6127,57.7061,33043.0
2018-02-26 14:10:00,67.97,67.97,67.93,67.95,33800.0,57.7061,57.7061,57.6722,57.6891,33800.0
2018-02-26 14:20:00,67.95,67.98,67.89,67.9,15670.0,57.6891,57.7146,57.6382,57.6467,15670.0
2018-02-26 14:30:00,67.89,67.89,67.82,67.83,16566.0,57.6382,57.6382,57.5788,57.5873,16566.0
2018-02-26 14:40:00,67.82,67.84,67.74,67.75,22918.0,57.5788,57.5957,57.5108,57.5193,22918.0
2018-02-26 14:50:00,67.74,67.85,67.71,67.76,21447.0,57.5108,57.6042,57.4854,57.5278,21447.0
2018-02-26 15:00:00,67.75,67.92,67.72,67.9,22894.0,57.5193,57.6637,57.4939,57.6467,22894.0
2018-02-26 15:10:00,67.9,67.96,67.89,67.96,28345.0,57.6467,57.6976,57.6382,57.6976,28345.0
2018-02-26 15:20:00,67.95,68.05,67.94,67.99,41097.0,57.6891,57.774,57.6806,57.7231,41097.0
2018-02-26 15:30:00,67.99,67.99,67.88,67.96,37580.0,57.7231,57.7231,57.6297,57.6976,37580.0
2018-02-26 15:40:00,67.96,68.0,67.86,67.87,59971.0,57.6976,57.7316,57.6127,57.6212,59971.0
2018-02-26 15:50:00,67.87,67.9,67.8,67.89,168629.0,57.6212,57.6467,57.5618,57.6382,168629.0
2018-02-27 09:30:00,67.62,68.09,67.5,67.93,60285.0,57.409,57.808,57.3071,57.6722,60285.0
2018-02-27 09:40:00,67.93,67.96,67.65,67.96,25068.0,57.6722,57.6976,57.4344,57.6976,25068.0
2018-02-27 09:50:00,67.95,68.04,67.86,67.99,16561.0,57.6891,57.7655,57.6127,57.7231,16561.0
2018-02-27 10:00:00,67.99,68.06,67.93,68.03,26083.0,57.7231,57.7825,57.6722,57.7571,26083.0
2018-02-27 10:10:00,68.04,68.11,67.84,67.91,26548.0,57.7655,57.825,57.5957,57.6552,26548.0
2018-02-27 10:20:00,67.89,68.09,67.88,67.88,19709.0,57.6382,57.808,57.6297,57.6297,19709.0
2018-02-27 10:30:00,67.87,67.88,67.53,67.59,33551.0,57.6212,57.6297,57.3326,57.3835,33551.0
2018-02-27 10:40:00,67.62,67.72,67.57,67.63,31490.0,57.409,57.4939,57.3665,57.4175,31490.0
2018-02-27 10:50:00,67.59,67.71,67.52,67.71,19455.0,57.3835,57.4854,57.3241,57.4854,19455.0
2018-02-27 11:00:00,67.72,67.9,67.64,67.9,26669.0,57.4939,57.6467,57.4259,57.6467,26669.0
2018-02-27 11:10:00,67.9,68.01,67.86,67.97,83507.0,57.6467,57.7401,57.6127,57.7061,83507.0
2018-02-27 11:20:00,67.98,68.28,67.95,68.17,68461.0,57.7146,57.9693,57.6891,57.8759,68461.0
2018-02-27 11:30:00,68.17,68.45,68.17,68.27,90955.0,57.8759,58.1136,57.8759,57.9608,90955.0
2018-02-27 11:40:00,68.28,68.29,67.93,67.97,53135.0,57.9693,57.9778,57.6722,57.7061,53135.0
2018-02-27 11:50:00,67.98,68.1,67.81,67.86,29001.0,57.7146,57.8165,57.5703,57.6127,29001.0
2018-02-27 12:00:00,67.87,67.87,67.71,67.86,19533.0,57.6212,57.6212,57.4854,57.6127,19533.0
2018-02-27 12:10:00,67.84,67.87,67.68,67.68,20914.0,57.5957,57.6212,57.4599,57.4599,20914.0
2018-02-27 12:20:00,67.67,67.69,67.55,67.69,23949.0,57.4514,57.4684,57.3495,57.4684,23949.0
2018-02-27 12:30:00,67.7,67.78,67.63,67.73,17084.0,57.4769,57.5448,57.4175,57.5024,17084.0
2018-02-27 12:40:00,67.73,67.88,67.72,67.86,15475.0,57.5024,57.6297,57.4939,57.6127,15475.0
2018-02-27 12:50:00,67.89,68.02,67.88,68.01,12978.0,57.6382,57.7486,57.6297,57.7401,12978.0
2018-02-27 13:00:00,68.0,68.01,67.9,68.01,10028.0,57.7316,57.7401,57.6467,57.7401,10028.0
2018-02-27 13:10:00,67.98,68.04,67.88,67.99,15916.0,57.7146,57.7655,57.6297,57.7231,15916.0
2018-02-27 13:20:00,68.0,68.0,67.87,67.91,10388.0,57.7316,57.7316,57.6212,57.6552,10388.0
2018-02-27 13:30:00,67.91,67.91,67.78,67.86,10547.0,57.6552,57.6552,57.5448,57.6127,10547.0
2018-02-27 13:40:00,67.85,68.07,67.84,67.99,19895.0,57.6042,57.791,57.5957,57.7231,19895.0
2018-02-27 13:50:00,67.98,67.98,67.86,67.86,14770.0,57.7146,57.7146,57.6127,57.6127,14770.0
2018-02-27 14:00:00,67.87,67.91,67.69,67.84,17468.0,57.6212,57.6552,57.4684,57.5957,17468.0
2018-02-27 14:10:00,67.84,67.87,67.71,67.75,13581.0,57.5957,57.6212,57.4854,57.5193,13581.0
2018-02-27 14:20:00,67.72,67.82,67.6,67.77,24608.0,57.4939,57.5788,57.392,57.5363,24608.0
2018-02-27 14:30:00,67.77,68.08,67.74,67.92,25310.0,57.5363,57.7995,57.5108,57.6637,25310.0
2018-02-27 14:40:00,67.92,67.95,67.7,67.73,13665.0,57.6637,57.6891,57.4769,57.5024,13665.0
2018-02-27 14:50:00,67.76,67.93,67.75,67.87,22048.0,57.5278,57.6722,57.5193,57.6212,22048.0
2018-02-27 15:00:00,67.89,67.89,67.67,67.68,15650.0,57.6382,57.6382,57.4514,57.4599,15650.0
2018-02-27 15:10:00,67.68,67.76,67.66,67.68,17824.0,57.4599,57.5278,57.4429,57.4599,17824.0
2018-02-27 15:20:00,67.67,67.71,67.5,67.61,42307.0,57.4514,57.4854,57.3071,57.4005,42307.0
2018-02-27 15:30:00,67.63,67.68,67.42,67.54,46685.0,57.4175,57.4599,57.2392,57.341,46685.0
2018-02-27 15:40:00,67.52,67.59,67.4,67.56,62398.0,57.3241,57.3835,57.2222,57.358,62398.0
2018-02-27 15:50:00,67.56,67.56,67.27,67.27,135164.0,57.358,57.358,57.1118,57.1118,135164.0
2018-02-28 09:30:00,67.63,67.77,67.37,67.41,41622.0,57.4175,57.5363,57.1967,57.2307,41622.0
2018-02-28 09:40:00,67.4,67.4,67.16,67.18,16375.0,57.2222,57.2222,57.0184,57.0354,16375.0
2018-02-28 09:50:00,67.17,67.31,67.12,67.26,11011.0,57.0269,57.1458,56.9845,57.1033,11011.0
2018-02-28 10:00:00,67.26,67.27,66.95,67.04,12753.0,57.1033,57.1118,56.8401,56.9166,12753.0
2018-02-28 10:10:00,67.04,67.11,66.75,66.94,32148.0,56.9166,56.976,56.6703,56.8317,32148.0
2018-02-28 10:20:00,66.98,67.16,66.97,67.11,27347.0,56.8656,57.0184,56.8571,56.976,27347.0
2018-02-28 10:30:00,67.09,67.21,67.0,67.17,22829.0,56.959,57.0609,56.8826,57.0269,22829.0
2018-02-28 10:40:00,67.13,67.19,67.04,67.08,23053.0,56.993,57.0439,56.9166,56.9505,23053.0
2018-02-28 10:50:00,67.06,67.08,66.59,66.61,23191.0,56.9335,56.9505,56.5345,56.5515,23191.0
2018-02-28 11:00:00,66.64,66.72,66.5,66.52,12762.0,56.577,56.6449,56.4581,56.4751,12762.0
2018-02-28 11:10:00,66.48,66.78,66.35,66.75,32541.0,56.4411,56.6958,56.3307,56.6703,32541.0
2018-02-28 11:20:00,66.77,66.81,66.63,66.76,23131.0,56.6873,56.7213,56.5685,56.6788,23131.0
2018-02-28 11:30:00,66.76,66.92,66.63,66.84,28140.0,56.6788,56.8147,56.5685,56.7468,28140.0
2018-02-28 11:40:00,66.8,66.86,66.62,66.67,9020.0,56.7128,56.7637,56.56,56.6024,9020.0
2018-02-28 11:50:00,66.72,66.9,66.64,66.85,6429.0,56.6449,56.7977,56.577,56.7552,6429.0
2018-02-28 12:00:00,66.84,66.95,66.78,66.94,11920.0,56.7468,56.8401,56.6958,56.8317,11920.0
2018-02-28 12:10:00,66.94,66.95,66.79,66.8,9854.0,56.8317,56.8401,56.7043,56.7128,9854.0
2018-02-28 12:20:00,66.78,66.83,66.66,66.66,8286.0,56.6958,56.7383,56.5939,56.5939,8286.0
2018-02-28 12:30:00,66.65,66.87,66.64,66.85,9090.0,56.5854,56.7722,56.577,56.7552,9090.0
2018-02-28 12:40:00,66.84,67.02,66.8,66.98,17638.0,56.7468,56.8996,56.7128,56.8656,17638.0
2018-02-28 12:50:00,66.94,66.96,66.83,66.86,22665.0,56.8317,56.8486,56.7383,56.7637,22665.0
2018-02-28 13:00:00,66.85,66.92,66.76,66.9,21104.0,56.7552,56.8147,56.6788,56.7977,21104.0
2018-02-28 13:10:00,66.9,66.97,66.85,66.9,23957.0,56.7977,56.8571,56.7552,56.7977,23957.0
2018-02-28 13:20:00,66.9,67.02,66.88,66.97,15726.0,56.7977,56.8996,56.7807,56.8571,15726.0
2018-02-28 13:30:00,66.95,66.97,66.87,66.88,36752.0,56.8401,56.8571,56.7722,56.7807,36752.0
2018-02-28 13:40:00,66.88,66.9,66.77,66.78,28668.0,56.7807,56.7977,56.6873,56.6958,28668.0
2018-02-28 13:50:00,66.76,66.84,66.68,66.8,29700.0,56.6788,56.7468,56.6109,56.7128,29700.0
2018-02-28 14:00:00,66.82,66.96,66.82,66.85,23712.0,56.7298,56.8486,56.7298,56.7552,23712.0
2018-02-28 14:10:00,66.84,66.85,66.78,66.82,24615.0,56.7468,56.7552,56.6958,56.7298,24615.0
2018-02-28 14:20:00,66.83,66.84,66.74,66.79,31952.0,56.7383,56.7468,56.6619,56.7043,31952.0
2018-02-28 14:30:00,66.77,66.78,66.59,66.6,47884.0,56.6873,56.6958,56.5345,56.543,47884.0
2018-02-28 14:40:00,66.6,66.72,66.4,66.44,160957.0,56.543,56.6449,56.3732,56.4072,160957.0
2018-02-28 14:50:00,66.44,66.52,66.23,66.24,97211.0,56.4072,56.4751,56.2289,56.2374,97211.0
2018-02-28 15:00:00,66.27,66.32,66.12,66.21,55097.0,56.2628,56.3053,56.1355,56.2119,55097.0
2018-02-28 15:10:00,66.23,66.23,65.98,66.0,72479.0,56.2289,56.2289,56.0166,56.0336,72479.0
2018-02-28 15:20:00,65.99,66.0,65.72,65.89,63614.0,56.0251,56.0336,55.7959,55.9402,63614.0
2018-02-28 15:30:00,65.91,66.07,65.87,66.07,45307.0,55.9572,56.093,55.9232,56.093,45307.0
2018-02-28 15:40:00,66.07,66.07,65.63,65.65,102554.0,56.093,56.093,55.7195,55.7365,102554.0
2018-02-28 15:50:00,65.63,65.66,65.39,65.4,244416.0,55.7195,55.7449,55.5157,55.5242,244416.0
2018-03-01 09:30:00,66.49,67.58,66.27,66.93,214757.0,56.4496,57.375,56.2628,56.8232,214757.0
2018-03-01 09:40:00,66.93,66.93,66.14,66.48,67967.0,56.8232,56.8232,56.1525,56.4411,67967.0
2018-03-01 09:50:00,66.47,66.78,66.32,66.52,36694.0,56.4326,56.6958,56.3053,56.4751,36694.0
2018-03-01 10:00:00,66.52,67.23,66.51,67.09,41913.0,56.4751,57.0779,56.4666,56.959,41913.0
2018-03-01 10:10:00,67.07,67.55,66.94,67.5,67605.0,56.942,57.3495,56.8317,57.3071,67605.0
2018-03-01 10:20:00,67.53,67.65,67.3,67.58,73179.0,57.3326,57.4344,57.1373,57.375,73179.0
2018-03-01 10:30:00,67.59,67.82,66.35,66.75,345264.0,57.3835,57.5788,56.3307,56.6703,345264.0
2018-03-01 10:40:00,66.75,66.93,66.37,66.77,81010.0,56.6703,56.8232,56.3477,56.6873,81010.0
2018-03-01 10:50:00,66.75,66.83,66.39,66.53,67916.0,56.6703,56.7383,56.3647,56.4836,67916.0
2018-03-01 11:00:00,66.49,66.65,66.39,66.56,46936.0,56.4496,56.5854,56.3647,56.509,46936.0
2018-03-01 11:10:00,66.56,66.56,66.34,66.47,53825.0,56.509,56.509,56.3223,56.4326,53825.0
2018-03-01 11:20:00,66.49,66.55,66.23,66.26,43117.0,56.4496,56.5005,56.2289,56.2543,43117.0
2018-03-01 11:30:00,66.32,66.61,66.3,66.42,40193.0,56.3053,56.5515,56.2883,56.3902,40193.0
2018-03-01 11:40:00,66.43,66.58,66.38,66.38,22871.0,56.3987,56.526,56.3562,56.3562,22871.0
2018-03-01 11:50:00,66.4,66.54,66.33,66.33,33296.0,56.3732,56.4921,56.3138,56.3138,33296.0
2018-03-01 12:00:00,66.31,66.38,66.17,66.36,30516.0,56.2968,56.3562,56.1779,56.3392,30516.0
2018-03-01 12:10:00,66.33,66.38,66.16,66.16,58727.0,56.3138,56.3562,56.1694,56.1694,58727.0
2018-03-01 12:20:00,66.15,67.65,66.0,67.6,297395.0,56.1609,57.4344,56.0336,57.392,297395.0
2018-03-01 12:30:00,67.57,67.75,67.01,67.52,209510.0,57.3665,57.5193,56.8911,57.3241,209510.0
2018-03-01 12:40:00,67.53,68.27,67.44,67.5,414335.0,57.3326,57.9608,57.2561,57.3071,414335.0
2018-03-01 12:50:00,67.46,67.84,67.33,67.51,138429.0,57.2731,57.5957,57.1628,57.3156,138429.0
2018-03-01 13:00:00,67.45,67.45,66.9,66.95,133416.0,57.2646,57.2646,56.7977,56.8401,133416.0
2018-03-01 13:10:00,66.96,67.62,66.92,67.58,50929.0,56.8486,57.409,56.8147,57.375,50929.0
2018-03-01 13:20:00,67.58,68.08,67.48,67.93,122358.0,57.375,57.7995,57.2901,57.6722,122358.0
2018-03-01 13:30:00,67.87,67.89,67.64,67.74,72930.0,57.6212,57.6382,57.4259,57.5108,72930.0
2018-03-01 13:40:00,67.76,67.76,67.37,67.46,80442.0,57.5278,57.5278,57.1967,57.2731,80442.0
2018-03-01 13:50:00,67.43,67.54,67.0,67.01,57845.0,57.2477,57.341,56.8826,56.8911,57845.0
2018-03-01 14:00:00,67.04,67.09,66.84,66.88,49494.0,56.9166,56.959,56.7468,56.7807,49494.0
2018-03-01 14:10:00,66.85,66.9,66.46,66.8,46306.0,56.7552,56.7977,56.4241,56.7128,46306.0
2018-03-01 14:20:00,66.81,67.97,66.65,67.04,154375.0,56.7213,57.7061,56.5854,56.9166,154375.0
2018-03-01 14:30:00,67.1,67.29,66.74,66.85,82054.0,56.9675,57.1288,56.6619,56.7552,82054.0
2018-03-01 14:40:00,66.87,67.35,66.86,67.12,61392.0,56.7722,57.1797,56.7637,56.9845,61392.0
2018-03-01 14:50:00,67.13,67.24,67.06,67.2,58418.0,56.993,57.0864,56.9335,57.0524,58418.0
2018-03-01 15:00:00,67.2,67.53,67.13,67.5,94736.0,57.0524,57.3326,56.993,57.3071,94736.0
2018-03-01 15:10:00,67.5,67.91,67.5,67.85,89526.0,57.3071,57.6552,57.3071,57.6042,89526.0
2018-03-01 15:20:00,67.85,68.06,67.8,67.91,172546.0,57.6042,57.7825,57.5618,57.6552,172546.0
2018-03-01 15:30:00,67.93,67.95,67.38,67.38,154299.0,57.6722,57.6891,57.2052,57.2052,154299.0
2018-03-01 15:40:00,67.38,67.72,67.28,67.7,142969.0,57.2052,57.4939,57.1203,57.4769,142969.0
2018-03-01 15:50:00,67.7,67.78,67.49,67.53,318473.0,57.4769,57.5448,57.2986,57.3326,318473.0
2018-03-02 09:30:00,67.18,67.52,66.54,66.58,198000.0,57.0354,57.3241,56.4921,56.526,198000.0
2018-03-02 09:40:00,66.54,66.76,66.27,66.63,123262.0,56.4921,56.6788,56.2628,56.5685,123262.0
2018-03-02 09:50:00,66.67,66.97,66.55,66.66,64878.0,56.6024,56.8571,56.5005,56.5939,64878.0
2018-03-02 10:00:00,66.69,66.79,66.54,66.75,35764.0,56.6194,56.7043,56.4921,56.6703,35764.0
2018-03-02 10:10:00,66.72,66.72,66.35,66.5,73693.0,56.6449,56.6449,56.3307,56.4581,73693.0
2018-03-02 10:20:00,66.5,66.54,66.16,66.22,37056.0,56.4581,56.4921,56.1694,56.2204,37056.0
2018-03-02 10:30:00,66.2,66.29,65.98,66.16,85609.0,56.2034,56.2798,56.0166,56.1694,85609.0
2018-03-02 10:40:00,66.2,66.39,66.06,66.22,66833.0,56.2034,56.3647,56.0845,56.2204,66833.0
2018-03-02 10:50:00,66.21,66.42,66.16,66.31,35695.0,56.2119,56.3902,56.1694,56.2968,35695.0
2018-03-02 11:00:00,66.31,66.4,66.08,66.09,39368.0,56.2968,56.3732,56.1015,56.11,39368.0
2018-03-02 11:10:00,66.09,66.27,65.97,65.99,32792.0,56.11,56.2628,56.0081,56.0251,32792.0
2018-03-02 11:20:00,66.01,66.4,65.96,66.34,43302.0,56.0421,56.3732,55.9996,56.3223,43302.0
2018-03-02 11:30:00,66.38,66.55,66.31,66.51,32910.0,56.3562,56.5005,56.2968,56.4666,32910.0
2018-03-02 11:40:00,66.48,66.72,66.48,66.56,45866.0,56.4411,56.6449,56.4411,56.509,45866.0
2018-03-02 11:50:00,66.55,66.72,66.53,66.67,46275.0,56.5005,56.6449,56.4836,56.6024,46275.0
2018-03-02 12:00:00,66.68,66.7,66.57,66.62,43554.0,56.6109,56.6279,56.5175,56.56,43554.0
2018-03-02 12:10:00,66.64,66.87,66.58,66.84,77998.0,56.577,56.7722,56.526,56.7468,77998.0
2018-03-02 12:20:00,66.85,67.12,66.84,67.09,114392.0,56.7552,56.9845,56.7468,56.959,114392.0
2018-03-02 12:30:00,67.17,67.51,67.1,67.4,118574.0,57.0269,57.3156,56.9675,57.2222,118574.0
2018-03-02 12:40:00,67.43,67.67,67.4,67.53,155217.0,57.2477,57.4514,57.2222,57.3326,155217.0
2018-03-02 12:50:00,67.53,67.6,67.45,67.51,47479.0,57.3326,57.392,57.2646,57.3156,47479.0
2018-03-02 13:00:00,67.5,67.61,67.43,67.43,37283.0,57.3071,57.4005,57.2477,57.2477,37283.0
2018-03-02 13:10:00,67.45,67.45,67.1,67.19,70862.0,57.2646,57.2646,56.9675,57.0439,70862.0
2018-03-02 13:20:00,67.22,67.3,67.06,67.14,35553.0,57.0694,57.1373,56.9335,57.0015,35553.0
2018-03-02 13:30:00,67.16,67.3,67.04,67.12,21018.0,57.0184,57.1373,56.9166,56.9845,21018.0
2018-03-02 13:40:00,67.14,67.28,67.08,67.28,25571.0,57.0015,57.1203,56.9505,57.1203,25571.0
2018-03-02 13:50:00,67.28,67.29,67.09,67.18,20412.0,57.1203,57.1288,56.959,57.0354,20412.0
2018-03-02 14:00:00,67.19,67.33,67.12,67.21,47779.0,57.0439,57.1628,56.9845,57.0609,47779.0
2018-03-02 14:10:00,67.21,67.41,67.13,67.27,64907.0,57.0609,57.2307,56.993,57.1118,64907.0
2018-03-02 14:20:00,67.3,67.39,67.24,67.31,27745.0,57.1373,57.2137,57.0864,57.1458,27745.0
2018-03-02 14:30:00,67.3,67.33,67.21,67.32,66416.0,57.1373,57.1628,57.0609,57.1543,66416.0
2018-03-02 14:40:00,67.33,67.52,67.3,67.51,32267.0,57.1628,57.3241,57.1373,57.3156,32267.0
2018-03-02 14:50:00,67.5,67.58,67.31,67.31,36839.0,57.3071,57.375,57.1458,57.1458,36839.0
2018-03-02 15:00:00,67.29,67.35,67.18,67.35,53585.0,57.1288,57.1797,57.0354,57.1797,53585.0
2018-03-02 15:10:00,67.36,67.62,67.34,67.59,98843.0,57.1882,57.409,57.1712,57.3835,98843.0
2018-03-02 15:20:00,67.6,67.8,67.49,67.79,81601.0,57.392,57.5618,57.2986,57.5533,81601.0
2018-03-02 15:30:00,67.81,67.9,67.7,67.9,141480.0,57.5703,57.6467,57.4769,57.6467,141480.0
2018-03-02 15:40:00,67.9,68.05,67.78,67.95,172180.0,57.6467,57.774,57.5448,57.6891,172180.0
2018-03-02 15:50:00,67.96,68.15,67.88,67.9,281586.0,57.6976,57.8589,57.6297,57.6467,281586.0
2018-03-05 09:30:00,67.31,67.89,67.25,67.73,77597.0,57.1458,57.6382,57.0948,57.5024,77597.0
2018-03-05 09:40:00,67.78,68.14,67.78,67.85,53871.0,57.5448,57.8504,57.5448,57.6042,53871.0
2018-03-05 09:50:00,67.86,68.12,67.7,68.11,64932.0,57.6127,57.8335,57.4769,57.825,64932.0
2018-03-05 10:00:00,68.13,68.4,68.09,68.33,104646.0,57.842,58.0712,57.808,58.0118,104646.0
2018-03-05 10:10:00,68.33,68.71,68.31,68.71,68671.0,58.0118,58.3344,57.9948,58.3344,68671.0
2018-03-05 10:20:00,68.7,68.88,68.41,68.53,65698.0,58.3259,58.4787,58.0797,58.1816,65698.0
2018-03-05 10:30:00,68.53,68.58,68.24,68.41,49013.0,58.1816,58.224,57.9353,58.0797,49013.0
2018-03-05 10:40:00,68.42,68.45,68.32,68.39,60427.0,58.0882,58.1136,58.0033,58.0627,60427.0
2018-03-05 10:50:00,68.4,68.42,68.07,68.42,43332.0,58.0712,58.0882,57.791,58.0882,43332.0
2018-03-05 11:00:00,68.44,68.83,68.39,68.7,56483.0,58.1051,58.4363,58.0627,58.3259,56483.0
2018-03-05 11:10:00,68.68,68.82,68.56,68.82,32278.0,58.3089,58.4278,58.207,58.4278,32278.0
2018-03-05 11:20:00,68.87,69.12,68.85,68.98,84705.0,58.4702,58.6825,58.4532,58.5636,84705.0
2018-03-05 11:30:00,68.98,69.11,68.84,69.08,57329.0,58.5636,58.674,58.4447,58.6485,57329.0
2018-03-05 11:40:00,69.1,69.1,68.82,68.84,142847.0,58.6655,58.6655,58.4278,58.4447,142847.0
2018-03-05 11:50:00,68.84,68.87,68.69,68.74,68604.0,58.4447,58.4702,58.3174,58.3598,68604.0
2018-03-05 12:00:00,68.73,68.79,68.39,68.39,105892.0,58.3514,58.4023,58.0627,58.0627,105892.0
2018-03-05 12:10:00,68.4,68.46,68.25,68.29,95241.0,58.0712,58.1221,57.9438,57.9778,95241.0
2018-03-05 12:20:00,68.27,68.4,68.19,68.2,44334.0,57.9608,58.0712,57.8929,57.9014,44334.0
2018-03-05 12:30:00,68.2,68.31,68.1,68.17,40577.0,57.9014,57.9948,57.8165,57.8759,40577.0
2018-03-05 12:40:00,68.18,68.22,68.08,68.08,25926.0,57.8844,57.9184,57.7995,57.7995,25926.0
2018-03-05 12:50:00,68.08,68.32,68.03,68.3,41082.0,57.7995,58.0033,57.7571,57.9863,41082.0
2018-03-05 13:00:00,68.28,68.5,68.25,68.45,26536.0,57.9693,58.1561,57.9438,58.1136,26536.0
2018-03-05 13:10:00,68.47,68.68,68.47,68.56,32142.0,58.1306,58.3089,58.1306,58.207,32142.0
2018-03-05 13:20:00,68.56,68.67,68.48,68.48,18633.0,58.207,58.3004,58.1391,58.1391,18633.0
2018-03-05 13:30:00,68.5,68.57,68.38,68.44,31931.0,58.1561,58.2155,58.0542,58.1051,31931.0
2018-03-05 13:40:00,68.44,68.5,68.27,68.3,21046.0,58.1051,58.1561,57.9608,57.9863,21046.0
2018-03-05 13:50:00,68.31,68.36,68.29,68.31,20402.0,57.9948,58.0372,57.9778,57.9948,20402.0
2018-03-05 14:00:00,68.32,68.4,68.13,68.16,24320.0,58.0033,58.0712,57.842,57.8674,24320.0
2018-03-05 14:10:00,68.17,68.19,67.75,67.75,50129.0,57.8759,57.8929,57.5193,57.5193,50129.0
2018-03-05 14:20:00,67.77,68.01,67.77,67.88,38483.0,57.5363,57.7401,57.5363,57.6297,38483.0
2018-03-05 14:30:00,67.89,67.89,67.58,67.71,84223.0,57.6382,57.6382,57.375,57.4854,84223.0
2018-03-05 14:40:00,67.71,67.72,67.52,67.64,93298.0,57.4854,57.4939,57.3241,57.4259,93298.0
2018-03-05 14:50:00,67.65,67.7,67.6,67.66,36324.0,57.4344,57.4769,57.392,57.4429,36324.0
2018-03-05 15:00:00,67.67,67.84,67.6,67.61,50145.0,57.4514,57.5957,57.392,57.4005,50145.0
2018-03-05 15:10:00,67.6,67.78,67.58,67.76,48196.0,57.392,57.5448,57.375,57.5278,48196.0
2018-03-05 15:20:00,67.76,67.89,67.74,67.8,58828.0,57.5278,57.6382,57.5108,57.5618,58828.0
2018-03-05 15:30:00,67.8,68.1,67.77,68.08,83725.0,57.5618,57.8165,57.5363,57.7995,83725.0
2018-03-05 15:40:00,68.08,68.21,67.99,68.0,140820.0,57.7995,57.9099,57.7231,57.7316,140820.0
2018-03-05 15:50:00,68.0,68.05,67.86,67.87,253034.0,57.7316,57.774,57.6127,57.6212,253034.0
2018-03-06 09:30:00,68.1,68.31,66.94,67.13,258017.0,57.8165,57.9948,56.8317,56.993,258017.0
2018-03-06 09:40:00,67.07,67.49,67.03,67.29,70169.0,56.942,57.2986,56.9081,57.1288,70169.0
2018-03-06 09:50:00,67.24,67.57,67.03,67.4,73145.0,57.0864,57.3665,56.9081,57.2222,73145.0
2018-03-06 10:00:00,67.44,67.65,67.2,67.2,58999.0,57.2561,57.4344,57.0524,57.0524,58999.0
2018-03-06 10:10:00,67.18,67.29,67.02,67.27,63102.0,57.0354,57.1288,56.8996,57.1118,63102.0
2018-03-06 10:20:00,67.26,67.55,67.25,67.31,66534.0,57.1033,57.3495,57.0948,57.1458,66534.0
2018-03-06 10:30:00,67.33,67.48,67.21,67.43,40212.0,57.1628,57.2901,57.0609,57.2477,40212.0
2018-03-06 10:40:00,67.44,67.46,67.16,67.19,31475.0,57.2561,57.2731,57.0184,57.0439,31475.0
2018-03-06 10:50:00,67.2,67.25,66.96,67.04,39433.0,57.0524,57.0948,56.8486,56.9166,39433.0
2018-03-06 11:00:00,67.03,67.1,66.9,67.07,23910.0,56.9081,56.9675,56.7977,56.942,23910.0
2018-03-06 11:10:00,67.08,67.1,66.87,66.96,23331.0,56.9505,56.9675,56.7722,56.8486,23331.0
2018-03-06 11:20:00,66.95,67.03,66.77,66.77,33384.0,56.8401,56.9081,56.6873,56.6873,33384.0
2018-03-06 11:30:00,66.79,66.88,66.7,66.76,46182.0,56.7043,56.7807,56.6279,56.6788,46182.0
2018-03-06 11:40:00,66.74,66.95,66.7,66.91,20196.0,56.6619,56.8401,56.6279,56.8062,20196.0
2018-03-06 11:50:00,66.9,67.39,66.85,67.37,91506.0,56.7977,57.2137,56.7552,57.1967,91506.0
2018-03-06 12:00:00,67.4,67.54,67.32,67.47,35650.0,57.2222,57.341,57.1543,57.2816,35650.0
2018-03-06 12:10:00,67.47,67.57,67.45,67.55,24679.0,57.2816,57.3665,57.2646,57.3495,24679.0
2018-03-06 12:20:00,67.57,67.63,67.44,67.48,32196.0,57.3665,57.4175,57.2561,57.2901,32196.0
2018-03-06 12:30:00,67.47,67.59,67.45,67.56,25993.0,57.2816,57.3835,57.2646,57.358,25993.0
2018-03-06 12:40:00,67.54,67.78,67.54,67.78,26220.0,57.341,57.5448,57.341,57.5448,26220.0
2018-03-06 12:50:00,67.77,67.88,67.5,67.56,75393.0,57.5363,57.6297,57.3071,57.358,75393.0
2018-03-06 13:00:00,67.56,67.7,67.42,67.44,191810.0,57.358,57.4769,57.2392,57.2561,191810.0
2018-03-06 13:10:00,67.48,67.8,67.41,67.78,88054.0,57.2901,57.5618,57.2307,57.5448,88054.0
2018-03-06 13:20:00,67.75,68.12,67.75,68.08,70853.0,57.5193,57.8335,57.5193,57.7995,70853.0
2018-03-06 13:30:00,68.08,68.29,67.96,68.27,56654.0,57.7995,57.9778,57.6976,57.9608,56654.0
2018-03-06 13:40:00,68.26,68.39,68.09,68.09,59808.0,57.9523,58.0627,57.808,57.808,59808.0
2018-03-06 13:50:00,68.1,68.13,67.95,68.12,69978.0,57.8165,57.842,57.6891,57.8335,69978.0
2018-03-06 14:00:00,68.12,68.21,67.88,67.92,90993.0,57.8335,57.9099,57.6297,57.6637,90993.0
2018-03-06 14:10:00,67.94,67.95,67.77,67.89,51929.0,57.6806,57.6891,57.5363,57.6382,51929.0
2018-03-06 14:20:00,67.94,68.01,67.89,67.96,13332.0,57.6806,57.7401,57.6382,57.6976,13332.0
2018-03-06 14:30:00,67.97,68.16,67.96,68.14,13773.0,57.7061,57.8674,57.6976,57.8504,13773.0
2018-03-06 14:40:00,68.09,68.12,68.01,68.12,11702.0,57.808,57.8335,57.7401,57.8335,11702.0
2018-03-06 14:50:00,68.09,68.1,67.9,67.95,33176.0,57.808,57.8165,57.6467,57.6891,33176.0
2018-03-06 15:00:00,67.94,68.09,67.92,68.07,26566.0,57.6806,57.808,57.6637,57.791,26566.0
2018-03-06 15:10:00,68.08,68.08,67.78,67.86,84743.0,57.7995,57.7995,57.5448,57.6127,84743.0
2018-03-06 15:20:00,67.83,67.92,67.75,67.88,39884.0,57.5873,57.6637,57.5193,57.6297,39884.0
2018-03-06 15:30:00,67.87,68.03,67.87,67.92,37309.0,57.6212,57.7571,57.6212,57.6637,37309.0
2018-03-06 15:40:00,67.93,67.97,67.71,67.73,109824.0,57.6722,57.7061,57.4854,57.5024,109824.0
2018-03-06 15:50:00,67.72,67.83,67.67,67.78,231645.0,57.4939,57.5873,57.4514,57.5448,231645.0
2018-03-07 09:30:00,67.6,69.15,67.6,68.67,198157.0,57.392,58.7079,57.392,58.3004,198157.0
2018-03-07 09:40:00,68.63,68.85,68.25,68.27,138319.0,58.2665,58.4532,57.9438,57.9608,138319.0
2018-03-07 09:50:00,68.28,68.52,68.15,68.48,110670.0,57.9693,58.1731,57.8589,58.1391,110670.0
2018-03-07 10:00:00,68.45,69.37,68.37,69.37,205338.0,58.1136,58.8947,58.0457,58.8947,205338.0
2018-03-07 10:10:00,69.38,69.79,69.31,69.44,212294.0,58.9032,59.2513,58.8438,58.9541,212294.0
2018-03-07 10:20:00,69.43,69.47,69.27,69.39,49970.0,58.9456,58.9796,58.8098,58.9117,49970.0
2018-03-07 10:30:00,69.37,69.6,69.22,69.6,80367.0,58.8947,59.09,58.7674,59.09,80367.0
2018-03-07 10:40:00,69.61,69.65,69.46,69.54,42282.0,59.0985,59.1324,58.9711,59.039,42282.0
2018-03-07 10:50:00,69.57,69.62,69.32,69.38,31917.0,59.0645,59.107,58.8523,58.9032,31917.0
2018-03-07 11:00:00,69.4,69.43,69.25,69.35,35332.0,58.9202,58.9456,58.7928,58.8777,35332.0
2018-03-07 11:10:00,69.35,69.36,69.26,69.35,84279.0,58.8777,58.8862,58.8013,58.8777,84279.0
2018-03-07 11:20:00,69.35,69.42,69.28,69.33,33598.0,58.8777,58.9372,58.8183,58.8607,33598.0
2018-03-07 11:30:00,69.35,69.43,69.29,69.41,33468.0,58.8777,58.9456,58.8268,58.9287,33468.0
2018-03-07 11:40:00,69.39,69.5,69.35,69.38,24289.0,58.9117,59.0051,58.8777,58.9032,24289.0
2018-03-07 11:50:00,69.37,69.37,69.06,69.09,85101.0,58.8947,58.8947,58.6315,58.657,85101.0
2018-03-07 12:00:00,69.08,69.25,69.07,69.21,28371.0,58.6485,58.7928,58.64,58.7589,28371.0
2018-03-07 12:10:00,69.2,69.21,69.09,69.11,53952.0,58.7504,58.7589,58.657,58.674,53952.0
2018-03-07 12:20:00,69.12,69.21,69.09,69.18,29276.0,58.6825,58.7589,58.657,58.7334,29276.0
2018-03-07 12:30:00,69.19,69.26,69.12,69.23,27221.0,58.7419,58.8013,58.6825,58.7758,27221.0
2018-03-07 12:40:00,69.22,69.3,69.11,69.23,77930.0,58.7674,58.8353,58.674,58.7758,77930.0
2018-03-07 12:50:00,69.25,69.28,69.15,69.16,28999.0,58.7928,58.8183,58.7079,58.7164,28999.0
2018-03-07 13:00:00,69.16,69.19,69.13,69.15,92794.0,58.7164,58.7419,58.6909,58.7079,92794.0
2018-03-07 13:10:00,69.15,69.2,69.08,69.17,36021.0,58.7079,58.7504,58.6485,58.7249,36021.0
2018-03-07 13:20:00,69.18,69.36,69.16,69.36,22943.0,58.7334,58.8862,58.7164,58.8862,22943.0
2018-03-07 13:30:00,69.34,69.35,69.21,69.27,17090.0,58.8692,58.8777,58.7589,58.8098,17090.0
2018-03-07 13:40:00,69.26,69.33,69.17,69.21,20786.0,58.8013,58.8607,58.7249,58.7589,20786.0
2018-03-07 13:50:00,69.21,69.27,69.19,69.23,15839.0,58.7589,58.8098,58.7419,58.7758,15839.0
2018-03-07 14:00:00,69.22,69.3,69.17,69.21,26025.0,58.7674,58.8353,58.7249,58.7589,26025.0
2018-03-07 14:10:00,69.22,69.52,69.22,69.5,39595.0,58.7674,59.0221,58.7674,59.0051,39595.0
2018-03-07 14:20:00,69.5,69.51,69.3,69.3,30518.0,59.0051,59.0136,58.8353,58.8353,30518.0
2018-03-07 14:30:00,69.3,69.46,69.25,69.42,22157.0,58.8353,58.9711,58.7928,58.9372,22157.0
2018-03-07 14:40:00,69.42,69.45,69.29,69.31,32683.0,58.9372,58.9626,58.8268,58.8438,32683.0
2018-03-07 14:50:00,69.31,69.34,69.0,69.2,176169.0,58.8438,58.8692,58.5806,58.7504,176169.0
2018-03-07 15:00:00,69.2,69.29,69.15,69.22,125153.0,58.7504,58.8268,58.7079,58.7674,125153.0
2018-03-07 15:10:00,69.2,69.22,69.12,69.15,98391.0,58.7504,58.7674,58.6825,58.7079,98391.0
2018-03-07 15:20:00,69.16,69.25,69.14,69.24,54894.0,58.7164,58.7928,58.6994,58.7843,54894.0
2018-03-07 15:30:00,69.25,69.43,69.24,69.4,67859.0,58.7928,58.9456,58.7843,58.9202,67859.0
2018-03-07 15:40:00,69.41,69.52,69.41,69.5,150462.0,58.9287,59.0221,58.9287,59.0051,150462.0
2018-03-07 15:50:00,69.5,69.54,69.35,69.46,291025.0,59.0051,59.039,58.8777,58.9711,291025.0
2018-03-08 09:30:00,69.43,69.43,68.67,68.76,153195.0,58.9456,58.9456,58.3004,58.3768,153195.0
2018-03-08 09:40:00,68.75,68.85,68.53,68.62,75731.0,58.3683,58.4532,58.1816,58.258,75731.0
2018-03-08 09:50:00,68.64,68.75,68.52,68.57,50023.0,58.2749,58.3683,58.1731,58.2155,50023.0
2018-03-08 10:00:00,68.58,68.61,68.05,68.12,79395.0,58.224,58.2495,57.774,57.8335,79395.0
2018-03-08 10:10:00,68.13,68.6,68.06,68.46,52571.0,57.842,58.241,57.7825,58.1221,52571.0
2018-03-08 10:20:00,68.48,68.52,68.13,68.19,48290.0,58.1391,58.1731,57.842,57.8929,48290.0
2018-03-08 10:30:00,68.2,68.21,67.79,67.8,93092.0,57.9014,57.9099,57.5533,57.5618,93092.0
2018-03-08 10:40:00,67.8,67.92,67.57,67.63,73570.0,57.5618,57.6637,57.3665,57.4175,73570.0
2018-03-08 10:50:00,67.64,67.68,67.33,67.52,97343.0,57.4259,57.4599,57.1628,57.3241,97343.0
2018-03-08 11:00:00,67.5,67.98,67.39,67.95,74792.0,57.3071,57.7146,57.2137,57.6891,74792.0
2018-03-08 11:10:00,67.94,68.09,67.8,67.93,70541.0,57.6806,57.808,57.5618,57.6722,70541.0
2018-03-08 11:20:00,67.93,67.97,67.7,67.72,31728.0,57.6722,57.7061,57.4769,57.4939,31728.0
2018-03-08 11:30:00,67.71,67.73,67.53,67.56,38494.0,57.4854,57.5024,57.3326,57.358,38494.0
2018-03-08 11:40:00,67.55,67.61,67.48,67.59,52777.0,57.3495,57.4005,57.2901,57.3835,52777.0
2018-03-08 11:50:00,67.61,67.61,67.49,67.5,41832.0,57.4005,57.4005,57.2986,57.3071,41832.0
2018-03-08 12:00:00,67.5,67.6,67.15,67.15,69482.0,57.3071,57.392,57.0099,57.0099,69482.0
2018-03-08 12:10:00,67.16,67.23,67.0,67.15,67038.0,57.0184,57.0779,56.8826,57.0099,67038.0
2018-03-08 12:20:00,67.15,67.44,67.07,67.36,94390.0,57.0099,57.2561,56.942,57.1882,94390.0
2018-03-08 12:30:00,67.38,67.52,67.2,67.47,45082.0,57.2052,57.3241,57.0524,57.2816,45082.0
2018-03-08 12:40:00,67.44,67.54,67.42,67.45,44036.0,57.2561,57.341,57.2392,57.2646,44036.0
2018-03-08 12:50:00,67.44,67.5,67.27,67.4,42454.0,57.2561,57.3071,57.1118,57.2222,42454.0
2018-03-08 13:00:00,67.41,67.54,67.41,67.54,19584.0,57.2307,57.341,57.2307,57.341,19584.0
2018-03-08 13:10:00,67.53,67.59,67.4,67.4,19148.0,57.3326,57.3835,57.2222,57.2222,19148.0
2018-03-08 13:20:00,67.43,67.43,67.18,67.24,31692.0,57.2477,57.2477,57.0354,57.0864,31692.0
2018-03-08 13:30:00,67.24,67.28,67.15,67.19,35126.0,57.0864,57.1203,57.0099,57.0439,35126.0
2018-03-08 13:40:00,67.19,67.25,67.14,67.18,32674.0,57.0439,57.0948,57.0015,57.0354,32674.0
2018-03-08 13:50:00,67.17,67.18,67.07,67.1,24623.0,57.0269,57.0354,56.942,56.9675,24623.0
2018-03-08 14:00:00,67.11,67.14,67.0,67.01,39510.0,56.976,57.0015,56.8826,56.8911,39510.0
2018-03-08 14:10:00,67.01,67.26,67.01,67.25,36678.0,56.8911,57.1033,56.8911,57.0948,36678.0
2018-03-08 14:20:00,67.26,67.38,67.23,67.27,70766.0,57.1033,57.2052,57.0779,57.1118,70766.0
2018-03-08 14:30:00,67.27,67.33,67.13,67.25,56270.0,57.1118,57.1628,56.993,57.0948,56270.0
2018-03-08 14:40:00,67.24,67.43,67.22,67.32,48871.0,57.0864,57.2477,57.0694,57.1543,48871.0
2018-03-08 14:50:00,67.31,67.37,67.28,67.33,40101.0,57.1458,57.1967,57.1203,57.1628,40101.0
2018-03-08 15:00:00,67.33,67.44,67.31,67.35,60067.0,57.1628,57.2561,57.1458,57.1797,60067.0
2018-03-08 15:10:00,67.36,67.8,67.32,67.61,97382.0,57.1882,57.5618,57.1543,57.4005,97382.0
2018-03-08 15:20:00,67.62,67.67,67.44,67.5,54276.0,57.409,57.4514,57.2561,57.3071,54276.0
2018-03-08 15:30:00,67.51,67.62,67.4,67.5,73208.0,57.3156,57.409,57.2222,57.3071,73208.0
2018-03-08 15:40:00,67.49,67.67,67.4,67.43,198648.0,57.2986,57.4514,57.2222,57.2477,198648.0
2018-03-08 15:50:00,67.43,67.63,67.4,67.62,313907.0,57.2477,57.4175,57.2222,57.409,313907.0
2018-03-09 09:30:00,68.27,68.73,67.57,67.59,140890.0,57.9608,58.3514,57.3665,57.3835,140890.0
2018-03-09 09:40:00,67.56,67.87,67.54,67.65,131797.0,57.358,57.6212,57.341,57.4344,131797.0
2018-03-09 09:50:00,67.65,67.8,67.33,67.36,124911.0,57.4344,57.5618,57.1628,57.1882,124911.0
2018-03-09 10:00:00,67.36,67.42,66.98,67.0,124775.0,57.1882,57.2392,56.8656,56.8826,124775.0
2018-03-09 10:10:00,67.02,67.11,66.81,66.88,159132.0,56.8996,56.976,56.7213,56.7807,159132.0
2018-03-09 10:20:00,66.86,67.13,66.7,66.86,92816.0,56.7637,56.993,56.6279,56.7637,92816.0
2018-03-09 10:30:00,66.91,67.13,66.79,66.96,100038.0,56.8062,56.993,56.7043,56.8486,100038.0
2018-03-09 10:40:00,66.99,67.33,66.99,67.08,47193.0,56.8741,57.1628,56.8741,56.9505,47193.0
2018-03-09 10:50:00,67.08,67.22,66.97,67.15,34827.0,56.9505,57.0694,56.8571,57.0099,34827.0
2018-03-09 11:00:00,67.17,67.22,66.94,66.98,44511.0,57.0269,57.0694,56.8317,56.8656,44511.0
2018-03-09 11:10:00,66.97,67.08,66.86,67.02,49329.0,56.8571,56.9505,56.7637,56.8996,49329.0
2018-03-09 11:20:00,67.01,67.13,66.89,67.13,48931.0,56.8911,56.993,56.7892,56.993,48931.0
2018-03-09 11:30:00,67.09,67.18,66.89,66.97,48847.0,56.959,57.0354,56.7892,56.8571,48847.0
2018-03-09 11:40:00,66.97,67.01,66.79,66.82,29970.0,56.8571,56.8911,56.7043,56.7298,29970.0
2018-03-09 11:50:00,66.83,67.1,66.81,67.06,51115.0,56.7383,56.9675,56.7213,56.9335,51115.0
2018-03-09 12:00:00,67.08,67.16,67.02,67.06,27372.0,56.9505,57.0184,56.8996,56.9335,27372.0
2018-03-09 12:10:00,67.07,67.18,67.04,67.09,23849.0,56.942,57.0354,56.9166,56.959,23849.0
2018-03-09 12:20:00,67.1,67.18,66.92,66.99,26310.0,56.9675,57.0354,56.8147,56.8741,26310.0
2018-03-09 12:30:00,66.99,66.99,66.69,66.73,118341.0,56.8741,56.8741,56.6194,56.6534,118341.0
2018-03-09 12:40:00,66.72,66.78,66.64,66.76,68909.0,56.6449,56.6958,56.577,56.6788,68909.0
2018-03-09 12:50:00,66.75,66.77,66.62,66.68,45348.0,56.6703,56.6873,56.56,56.6109,45348.0
2018-03-09 13:00:00,66.68,66.84,66.63,66.77,21569.0,56.6109,56.7468,56.5685,56.6873,21569.0
2018-03-09 13:10:00,66.78,66.79,66.7,66.74,23816.0,56.6958,56.7043,56.6279,56.6619,23816.0
2018-03-09 13:20:00,66.74,66.84,66.74,66.8,20408.0,56.6619,56.7468,56.6619,56.7128,20408.0
2018-03-09 13:30:00,66.82,66.87,66.76,66.86,30601.0,56.7298,56.7722,56.6788,56.7637,30601.0
2018-03-09 13:40:00,66.87,67.05,66.82,66.94,35586.0,56.7722,56.925,56.7298,56.8317,35586.0
2018-03-09 13:50:00,66.92,66.97,66.71,66.78,31743.0,56.8147,56.8571,56.6364,56.6958,31743.0
2018-03-09 14:00:00,66.81,67.04,66.78,67.0,25582.0,56.7213,56.9166,56.6958,56.8826,25582.0
2018-03-09 14:10:00,67.0,67.09,66.99,67.08,29450.0,56.8826,56.959,56.8741,56.9505,29450.0
2018-03-09 14:20:00,67.1,67.12,66.95,66.97,49879.0,56.9675,56.9845,56.8401,56.8571,49879.0
2018-03-09 14:30:00,66.97,67.04,66.86,66.88,50459.0,56.8571,56.9166,56.7637,56.7807,50459.0
2018-03-09 14:40:00,66.88,67.07,66.79,67.06,33337.0,56.7807,56.942,56.7043,56.9335,33337.0
2018-03-09 14:50:00,67.07,67.13,67.0,67.13,64527.0,56.942,56.993,56.8826,56.993,64527.0
2018-03-09 15:00:00,67.11,67.24,67.02,67.06,39817.0,56.976,57.0864,56.8996,56.9335,39817.0
2018-03-09 15:10:00,67.05,67.06,66.91,66.91,80622.0,56.925,56.9335,56.8062,56.8062,80622.0
2018-03-09 15:20:00,66.92,67.04,66.91,66.99,114526.0,56.8147,56.9166,56.8062,56.8741,114526.0
2018-03-09 15:30:00,67.01,67.12,66.99,67.07,77719.0,56.8911,56.9845,56.8741,56.942,77719.0
2018-03-09 15:40:00,67.07,67.13,66.98,66.98,97558.0,56.942,56.993,56.8656,56.8656,97558.0
2018-03-09 15:50:00,66.99,67.2,66.99,67.15,200700.0,56.8741,57.0524,56.8741,57.0099,200700.0
2018-03-12 09:30:00,66.98,67.3,66.98,67.18,65386.0,56.8656,57.1373,56.8656,57.0354,65386.0
2018-03-12 09:40:00,67.21,67.41,67.14,67.28,21895.0,57.0609,57.2307,57.0015,57.1203,21895.0
2018-03-12 09:50:00,67.26,67.31,66.98,67.28,41075.0,57.1033,57.1458,56.8656,57.1203,41075.0
2018-03-12 10:00:00,67.3,67.47,67.29,67.39,34787.0,57.1373,57.2816,57.1288,57.2137,34787.0
2018-03-12 10:10:00,67.39,67.83,67.33,67.82,42234.0,57.2137,57.5873,57.1628,57.5788,42234.0
2018-03-12 10:20:00,67.8,67.87,67.66,67.67,28174.0,57.5618,57.6212,57.4429,57.4514,28174.0
2018-03-12 10:30:00,67.67,67.9,67.63,67.88,35563.0,57.4514,57.6467,57.4175,57.6297,35563.0
2018-03-12 10:40:00,67.87,67.87,67.53,67.67,26349.0,57.6212,57.6212,57.3326,57.4514,26349.0
2018-03-12 10:50:00,67.68,67.76,67.57,67.75,33416.0,57.4599,57.5278,57.3665,57.5193,33416.0
2018-03-12 11:00:00,67.76,67.82,67.67,67.67,25462.0,57.5278,57.5788,57.4514,57.4514,25462.0
2018-03-12 11:10:00,67.68,67.7,67.55,67.65,31640.0,57.4599,57.4769,57.3495,57.4344,31640.0
2018-03-12 11:20:00,67.65,67.69,67.3,67.3,23883.0,57.4344,57.4684,57.1373,57.1373,23883.0
2018-03-12 11:30:00,67.32,67.35,67.19,67.33,40991.0,57.1543,57.1797,57.0439,57.1628,40991.0
2018-03-12 11:40:00,67.36,67.55,67.34,67.54,9804.0,57.1882,57.3495,57.1712,57.341,9804.0
2018-03-12 11:50:00,67.54,67.65,67.51,67.62,13408.0,57.341,57.4344,57.3156,57.409,13408.0
2018-03-12 12:00:00,67.62,67.74,67.61,67.71,17687.0,57.409,57.5108,57.4005,57.4854,17687.0
2018-03-12 12:10:00,67.69,67.78,67.68,67.72,14431.0,57.4684,57.5448,57.4599,57.4939,14431.0
2018-03-12 12:20:00,67.73,67.74,67.63,67.64,13922.0,57.5024,57.5108,57.4175,57.4259,13922.0
2018-03-12 12:30:00,67.62,67.66,67.49,67.51,8928.0,57.409,57.4429,57.2986,57.3156,8928.0
2018-03-12 12:40:00,67.5,67.53,67.44,67.53,11631.0,57.3071,57.3326,57.2561,57.3326,11631.0
2018-03-12 12:50:00,67.55,67.62,67.47,67.55,67535.0,57.3495,57.409,57.2816,57.3495,67535.0
2018-03-12 13:00:00,67.55,67.65,67.47,67.49,67273.0,57.3495,57.4344,57.2816,57.2986,67273.0
2018-03-12 13:10:00,67.47,67.65,67.46,67.64,12593.0,57.2816,57.4344,57.2731,57.4259,12593.0
2018-03-12 13:20:00,67.64,67.69,67.52,67.57,13740.0,57.4259,57.4684,57.3241,57.3665,13740.0
2018-03-12 13:30:00,67.57,67.71,67.57,67.62,10595.0,57.3665,57.4854,57.3665,57.409,10595.0
2018-03-12 13:40:00,67.63,67.76,67.61,67.67,12707.0,57.4175,57.5278,57.4005,57.4514,12707.0
2018-03-12 13:50:00,67.68,67.71,67.56,67.6,10247.0,57.4599,57.4854,57.358,57.392,10247.0
2018-03-12 14:00:00,67.61,67.72,67.61,67.69,17592.0,57.4005,57.4939,57.4005,57.4684,17592.0
2018-03-12 14:10:00,67.67,67.78,67.66,67.78,20958.0,57.4514,57.5448,57.4429,57.5448,20958.0
2018-03-12 14:20:00,67.76,67.83,67.74,67.76,18798.0,57.5278,57.5873,57.5108,57.5278,18798.0
2018-03-12 14:30:00,67.78,67.93,67.71,67.82,25263.0,57.5448,57.6722,57.4854,57.5788,25263.0
2018-03-12 14:40:00,67.84,67.88,67.66,67.67,21141.0,57.5957,57.6297,57.4429,57.4514,21141.0
2018-03-12 14:50:00,67.66,67.75,67.6,67.69,20528.0,57.4429,57.5193,57.392,57.4684,20528.0
2018-03-12 15:00:00,67.69,67.74,67.63,67.66,20639.0,57.4684,57.5108,57.4175,57.4429,20639.0
2018-03-12 15:10:00,67.65,67.68,67.59,67.59,42197.0,57.4344,57.4599,57.3835,57.3835,42197.0
2018-03-12 15:20:00,67.59,67.69,67.58,67.65,28471.0,57.3835,57.4684,57.375,57.4344,28471.0
2018-03-12 15:30:00,67.65,67.77,67.63,67.73,46824.0,57.4344,57.5363,57.4175,57.5024,46824.0
2018-03-12 15:40:00,67.74,67.84,67.72,67.77,70645.0,57.5108,57.5957,57.4939,57.5363,70645.0
2018-03-12 15:50:00,67.76,67.81,67.67,67.69,147030.0,57.5278,57.5703,57.4514,57.4684,147030.0
2018-03-13 09:30:00,67.79,68.02,67.54,67.89,78965.0,57.5533,57.7486,57.341,57.6382,78965.0
2018-03-13 09:40:00,67.89,68.35,67.76,68.22,101402.0,57.6382,58.0287,57.5278,57.9184,101402.0
2018-03-13 09:50:00,68.21,68.46,68.19,68.36,30790.0,57.9099,58.1221,57.8929,58.0372,30790.0
2018-03-13 10:00:00,68.37,68.72,68.36,68.61,58868.0,58.0457,58.3429,58.0372,58.2495,58868.0
2018-03-13 10:10:00,68.59,68.88,68.42,68.75,58664.0,58.2325,58.4787,58.0882,58.3683,58664.0
2018-03-13 10:20:00,68.72,68.84,68.62,68.7,20223.0,58.3429,58.4447,58.258,58.3259,20223.0
2018-03-13 10:30:00,68.71,68.97,68.7,68.71,43636.0,58.3344,58.5551,58.3259,58.3344,43636.0
2018-03-13 10:40:00,68.73,68.73,68.55,68.62,23452.0,58.3514,58.3514,58.1985,58.258,23452.0
2018-03-13 10:50:00,68.59,68.67,68.47,68.49,30333.0,58.2325,58.3004,58.1306,58.1476,30333.0
2018-03-13 11:00:00,68.5,68.54,68.14,68.21,29063.0,58.1561,58.19,57.8504,57.9099,29063.0
2018-03-13 11:10:00,68.2,68.49,68.2,68.47,43553.0,57.9014,58.1476,57.9014,58.1306,43553.0
2018-03-13 11:20:00,68.48,68.65,68.46,68.65,34857.0,58.1391,58.2834,58.1221,58.2834,34857.0
2018-03-13 11:30:00,68.64,68.7,68.48,68.65,29212.0,58.2749,58.3259,58.1391,58.2834,29212.0
2018-03-13 11:40:00,68.67,68.8,68.58,68.79,26475.0,58.3004,58.4108,58.224,58.4023,26475.0
2018-03-13 11:50:00,68.81,68.81,68.43,68.56,22624.0,58.4193,58.4193,58.0967,58.207,22624.0
2018-03-13 12:00:00,68.51,68.54,68.28,68.33,23281.0,58.1646,58.19,57.9693,58.0118,23281.0
2018-03-13 12:10:00,68.3,68.32,68.23,68.23,18089.0,57.9863,58.0033,57.9269,57.9269,18089.0
2018-03-13 12:20:00,68.25,68.27,68.0,68.06,23736.0,57.9438,57.9608,57.7316,57.7825,23736.0
2018-03-13 12:30:00,68.05,68.12,68.01,68.06,21236.0,57.774,57.8335,57.7401,57.7825,21236.0
2018-03-13 12:40:00,68.07,68.27,68.04,68.27,17653.0,57.791,57.9608,57.7655,57.9608,17653.0
2018-03-13 12:50:00,68.29,68.29,68.14,68.17,15986.0,57.9778,57.9778,57.8504,57.8759,15986.0
2018-03-13 13:00:00,68.18,68.22,68.04,68.09,13921.0,57.8844,57.9184,57.7655,57.808,13921.0
2018-03-13 13:10:00,68.09,68.26,68.09,68.21,15121.0,57.808,57.9523,57.808,57.9099,15121.0
2018-03-13 13:20:00,68.19,68.21,68.08,68.1,10865.0,57.8929,57.9099,57.7995,57.8165,10865.0
2018-03-13 13:30:00,68.1,68.13,67.93,67.99,29815.0,57.8165,57.842,57.6722,57.7231,29815.0
2018-03-13 13:40:00,68.0,68.07,67.95,68.02,18007.0,57.7316,57.791,57.6891,57.7486,18007.0
2018-03-13 13:50:00,68.02,68.03,67.89,67.92,18011.0,57.7486,57.7571,57.6382,57.6637,18011.0
2018-03-13 14:00:00,67.92,68.08,67.92,68.05,21051.0,57.6637,57.7995,57.6637,57.774,21051.0
2018-03-13 14:10:00,68.03,68.13,67.99,68.05,22796.0,57.7571,57.842,57.7231,57.774,22796.0
2018-03-13 14:20:00,68.04,68.05,67.93,67.99,26680.0,57.7655,57.774,57.6722,57.7231,26680.0
2018-03-13 14:30:00,67.99,68.08,67.96,68.04,19628.0,57.7231,57.7995,57.6976,57.7655,19628.0
2018-03-13 14:40:00,68.07,68.08,67.86,67.91,21944.0,57.791,57.7995,57.6127,57.6552,21944.0
2018-03-13 14:50:00,67.91,67.96,67.78,67.82,20383.0,57.6552,57.6976,57.5448,57.5788,20383.0
2018-03-13 15:00:00,67.82,67.85,67.7,67.74,31193.0,57.5788,57.6042,57.4769,57.5108,31193.0
2018-03-13 15:10:00,67.75,67.81,67.66,67.67,34278.0,57.5193,57.5703,57.4429,57.4514,34278.0
2018-03-13 15:20:00,67.67,67.68,67.55,67.58,33872.0,57.4514,57.4599,57.3495,57.375,33872.0
2018-03-13 15:30:00,67.58,67.71,67.54,67.57,59826.0,57.375,57.4854,57.341,57.3665,59826.0
2018-03-13 15:40:00,67.56,67.6,67.28,67.31,114634.0,57.358,57.392,57.1203,57.1458,114634.0
2018-03-13 15:50:00,67.32,67.6,67.32,67.52,211460.0,57.1543,57.392,57.1543,57.3241,211460.0
2018-03-14 09:30:00,67.99,68.12,67.5,67.51,102932.0,57.7231,57.8335,57.3071,57.3156,102932.0
2018-03-14 09:40:00,67.52,67.53,67.22,67.23,52713.0,57.3241,57.3326,57.0694,57.0779,52713.0
2018-03-14 09:50:00,67.21,67.55,67.21,67.38,32280.0,57.0609,57.3495,57.0609,57.2052,32280.0
2018-03-14 10:00:00,67.4,67.9,67.39,67.76,60781.0,57.2222,57.6467,57.2137,57.5278,60781.0
2018-03-14 10:10:00,67.74,67.81,67.26,67.28,40369.0,57.5108,57.5703,57.1033,57.1203,40369.0
2018-03-14 10:20:00,67.31,67.42,67.21,67.27,43961.0,57.1458,57.2392,57.0609,57.1118,43961.0
2018-03-14 10:30:00,67.27,67.3,67.18,67.2,65786.0,57.1118,57.1373,57.0354,57.0524,65786.0
2018-03-14 10:40:00,67.2,67.24,67.02,67.07,59015.0,57.0524,57.0864,56.8996,56.942,59015.0
2018-03-14 10:50:00,67.08,67.11,66.94,67.01,81756.0,56.9505,56.976,56.8317,56.8911,81756.0
2018-03-14 11:00:00,67.02,67.2,67.0,67.19,75783.0,56.8996,57.0524,56.8826,57.0439,75783.0
2018-03-14 11:10:00,67.17,67.28,67.0,67.09,26424.0,57.0269,57.1203,56.8826,56.959,26424.0
2018-03-14 11:20:00,67.07,67.09,66.9,66.93,32450.0,56.942,56.959,56.7977,56.8232,32450.0
2018-03-14 11:30:00,66.94,66.97,66.58,66.6,100083.0,56.8317,56.8571,56.526,56.543,100083.0
2018-03-14 11:40:00,66.58,66.8,66.51,66.7,38334.0,56.526,56.7128,56.4666,56.6279,38334.0
2018-03-14 11:50:00,66.7,66.92,66.69,66.78,23144.0,56.6279,56.8147,56.6194,56.6958,23144.0
2018-03-14 12:00:00,66.8,66.84,66.57,66.58,35330.0,56.7128,56.7468,56.5175,56.526,35330.0
2018-03-14 12:10:00,66.55,66.58,66.41,66.43,42655.0,56.5005,56.526,56.3817,56.3987,42655.0
2018-03-14 12:20:00,66.44,66.46,66.27,66.32,50181.0,56.4072,56.4241,56.2628,56.3053,50181.0
2018-03-14 12:30:00,66.32,66.5,66.32,66.42,28103.0,56.3053,56.4581,56.3053,56.3902,28103.0
2018-03-14 12:40:00,66.42,66.54,66.34,66.49,33140.0,56.3902,56.4921,56.3223,56.4496,33140.0
2018-03-14 12:50:00,66.48,66.6,66.47,66.56,41511.0,56.4411,56.543,56.4326,56.509,41511.0
2018-03-14 13:00:00,66.55,66.58,66.48,66.53,34029.0,56.5005,56.526,56.4411,56.4836,34029.0
2018-03-14 13:10:00,66.52,66.54,66.35,66.43,18790.0,56.4751,56.4921,56.3307,56.3987,18790.0
2018-03-14 13:20:00,66.42,66.43,66.32,66.38,15005.0,56.3902,56.3987,56.3053,56.3562,15005.0
2018-03-14 13:30:00,66.38,66.6,66.38,66.59,14775.0,56.3562,56.543,56.3562,56.5345,14775.0
2018-03-14 13:40:00,66.6,66.71,66.53,66.66,22878.0,56.543,56.6364,56.4836,56.5939,22878.0
2018-03-14 13:50:00,66.68,66.81,66.64,66.64,23906.0,56.6109,56.7213,56.577,56.577,23906.0
2018-03-14 14:00:00,66.64,66.67,66.54,66.64,18474.0,56.577,56.6024,56.4921,56.577,18474.0
2018-03-14 14:10:00,66.65,66.65,66.41,66.45,23141.0,56.5854,56.5854,56.3817,56.4156,23141.0
2018-03-14 14:20:00,66.45,66.55,66.34,66.35,20860.0,56.4156,56.5005,56.3223,56.3307,20860.0
2018-03-14 14:30:00,66.36,66.39,66.15,66.18,37444.0,56.3392,56.3647,56.1609,56.1864,37444.0
2018-03-14 14:40:00,66.19,66.28,66.12,66.24,28466.0,56.1949,56.2713,56.1355,56.2374,28466.0
2018-03-14 14:50:00,66.23,66.32,66.2,66.23,18185.0,56.2289,56.3053,56.2034,56.2289,18185.0
2018-03-14 15:00:00,66.23,66.23,66.06,66.07,28974.0,56.2289,56.2289,56.0845,56.093,28974.0
2018-03-14 15:10:00,66.06,66.19,66.0,66.06,62795.0,56.0845,56.1949,56.0336,56.0845,62795.0
2018-03-14 15:20:00,66.04,66.15,65.98,65.98,35474.0,56.0676,56.1609,56.0166,56.0166,35474.0
2018-03-14 15:30:00,65.98,66.05,65.96,65.98,64756.0,56.0166,56.076,55.9996,56.0166,64756.0
2018-03-14 15:40:00,65.98,65.98,65.86,65.95,115883.0,56.0166,56.0166,55.9147,55.9911,115883.0
2018-03-14 15:50:00,65.94,66.0,65.87,66.0,189510.0,55.9827,56.0336,55.9232,56.0336,189510.0
2018-03-15 09:30:00,66.13,66.81,66.13,66.68,71376.0,56.144,56.7213,56.144,56.6109,71376.0
2018-03-15 09:40:00,66.68,66.97,66.64,66.64,37414.0,56.6109,56.8571,56.577,56.577,37414.0
2018-03-15 09:50:00,66.63,66.72,66.56,66.65,19431.0,56.5685,56.6449,56.509,56.5854,19431.0
2018-03-15 10:00:00,66.65,66.79,66.45,66.79,25849.0,56.5854,56.7043,56.4156,56.7043,25849.0
2018-03-15 10:10:00,66.84,66.94,66.38,66.44,40073.0,56.7468,56.8317,56.3562,56.4072,40073.0
2018-03-15 10:20:00,66.41,66.42,66.21,66.25,32341.0,56.3817,56.3902,56.2119,56.2458,32341.0
2018-03-15 10:30:00,66.25,66.39,66.25,66.32,17207.0,56.2458,56.3647,56.2458,56.3053,17207.0
2018-03-15 10:40:00,66.32,66.4,66.23,66.32,28501.0,56.3053,56.3732,56.2289,56.3053,28501.0
2018-03-15 10:50:00,66.32,66.43,66.28,66.33,17866.0,56.3053,56.3987,56.2713,56.3138,17866.0
2018-03-15 11:00:00,66.33,66.52,66.32,66.5,21246.0,56.3138,56.4751,56.3053,56.4581,21246.0
2018-03-15 11:10:00,66.51,66.52,66.28,66.32,28420.0,56.4666,56.4751,56.2713,56.3053,28420.0
2018-03-15 11:20:00,66.31,66.5,66.29,66.41,17940.0,56.2968,56.4581,56.2798,56.3817,17940.0
2018-03-15 11:30:00,66.41,66.57,66.37,66.39,27029.0,56.3817,56.5175,56.3477,56.3647,27029.0
2018-03-15 11:40:00,66.41,66.41,66.22,66.28,49471.0,56.3817,56.3817,56.2204,56.2713,49471.0
2018-03-15 11:50:00,66.26,66.32,66.18,66.27,30765.0,56.2543,56.3053,56.1864,56.2628,30765.0
2018-03-15 12:00:00,66.27,66.44,66.2,66.36,15240.0,56.2628,56.4072,56.2034,56.3392,15240.0
2018-03-15 12:10:00,66.37,66.37,66.23,66.3,19218.0,56.3477,56.3477,56.2289,56.2883,19218.0
2018-03-15 12:20:00,66.3,66.37,66.27,66.28,16673.0,56.2883,56.3477,56.2628,56.2713,16673.0
2018-03-15 12:30:00,66.3,66.4,66.26,66.28,11410.0,56.2883,56.3732,56.2543,56.2713,11410.0
2018-03-15 12:40:00,66.28,66.32,66.25,66.28,13467.0,56.2713,56.3053,56.2458,56.2713,13467.0
2018-03-15 12:50:00,66.3,66.41,66.28,66.28,13309.0,56.2883,56.3817,56.2713,56.2713,13309.0
2018-03-15 13:00:00,66.28,66.44,66.27,66.42,12571.0,56.2713,56.4072,56.2628,56.3902,12571.0
2018-03-15 13:10:00,66.42,66.45,66.3,66.35,12428.0,56.3902,56.4156,56.2883,56.3307,12428.0
2018-03-15 13:20:00,66.35,66.43,66.33,66.38,17420.0,56.3307,56.3987,56.3138,56.3562,17420.0
2018-03-15 13:30:00,66.37,66.39,66.26,66.33,13488.0,56.3477,56.3647,56.2543,56.3138,13488.0
2018-03-15 13:40:00,66.32,66.44,66.32,66.37,25329.0,56.3053,56.4072,56.3053,56.3477,25329.0
2018-03-15 13:50:00,66.37,66.4,66.12,66.15,29018.0,56.3477,56.3732,56.1355,56.1609,29018.0
2018-03-15 14:00:00,66.13,66.26,66.12,66.25,17512.0,56.144,56.2543,56.1355,56.2458,17512.0
2018-03-15 14:10:00,66.24,66.24,66.16,66.19,23073.0,56.2374,56.2374,56.1694,56.1949,23073.0
2018-03-15 14:20:00,66.19,66.21,66.13,66.17,37293.0,56.1949,56.2119,56.144,56.1779,37293.0
2018-03-15 14:30:00,66.17,66.25,66.09,66.1,32539.0,56.1779,56.2458,56.11,56.1185,32539.0
2018-03-15 14:40:00,66.09,66.11,66.0,66.06,25591.0,56.11,56.127,56.0336,56.0845,25591.0
2018-03-15 14:50:00,66.08,66.35,66.06,66.35,41059.0,56.1015,56.3307,56.0845,56.3307,41059.0
2018-03-15 15:00:00,66.33,66.36,66.22,66.27,24911.0,56.3138,56.3392,56.2204,56.2628,24911.0
2018-03-15 15:10:00,66.29,66.3,66.05,66.11,56955.0,56.2798,56.2883,56.076,56.127,56955.0
2018-03-15 15:20:00,66.13,66.17,66.05,66.09,39969.0,56.144,56.1779,56.076,56.11,39969.0
2018-03-15 15:30:00,66.09,66.17,66.05,66.1,41672.0,56.11,56.1779,56.076,56.1185,41672.0
2018-03-15 15:40:00,66.1,66.25,66.09,66.25,61965.0,56.1185,56.2458,56.11,56.2458,61965.0
2018-03-15 15:50:00,66.24,66.24,66.17,66.18,117309.0,56.2374,56.2374,56.1779,56.1864,117309.0
2018-03-16 09:30:00,66.17,66.46,65.88,65.95,342687.0,56.1779,56.4241,55.9317,55.9911,342687.0
2018-03-16 09:40:00,65.84,66.07,65.69,66.05,26176.0,55.8978,56.093,55.7704,56.076,26176.0
2018-03-16 09:50:00,66.09,66.16,65.82,65.85,28613.0,56.11,56.1694,55.8808,55.9062,28613.0
2018-03-16 10:00:00,65.8,66.1,65.8,66.03,19005.0,55.8638,56.1185,55.8638,56.0591,19005.0
2018-03-16 10:10:00,66.03,66.08,65.86,65.9,24316.0,56.0591,56.1015,55.9147,55.9487,24316.0
2018-03-16 10:20:00,65.92,66.24,65.92,66.2,37360.0,55.9657,56.2374,55.9657,56.2034,37360.0
2018-03-16 10:30:00,66.24,66.78,66.24,66.69,34226.0,56.2374,56.6958,56.2374,56.6194,34226.0
2018-03-16 10:40:00,66.68,66.81,66.62,66.8,44135.0,56.6109,56.7213,56.56,56.7128,44135.0
2018-03-16 10:50:00,66.83,67.03,66.83,67.03,24690.0,56.7383,56.9081,56.7383,56.9081,24690.0
2018-03-16 11:00:00,66.99,67.0,66.92,66.99,25830.0,56.8741,56.8826,56.8147,56.8741,25830.0
2018-03-16 11:10:00,66.96,67.07,66.87,67.0,27344.0,56.8486,56.942,56.7722,56.8826,27344.0
2018-03-16 11:20:00,67.0,67.15,66.98,67.15,27587.0,56.8826,57.0099,56.8656,57.0099,27587.0
2018-03-16 11:30:00,67.16,67.36,67.15,67.25,34875.0,57.0184,57.1882,57.0099,57.0948,34875.0
2018-03-16 11:40:00,67.26,67.36,67.11,67.12,23185.0,57.1033,57.1882,56.976,56.9845,23185.0
2018-03-16 11:50:00,67.08,67.11,66.98,67.0,18561.0,56.9505,56.976,56.8656,56.8826,18561.0
2018-03-16 12:00:00,67.0,67.0,66.82,66.85,13533.0,56.8826,56.8826,56.7298,56.7552,13533.0
2018-03-16 12:10:00,66.86,66.9,66.75,66.78,10998.0,56.7637,56.7977,56.6703,56.6958,10998.0
2018-03-16 12:20:00,66.78,66.86,66.77,66.8,9828.0,56.6958,56.7637,56.6873,56.7128,9828.0
2018-03-16 12:30:00,66.81,67.0,66.75,66.87,28606.0,56.7213,56.8826,56.6703,56.7722,28606.0
2018-03-16 12:40:00,66.84,66.96,66.83,66.93,20763.0,56.7468,56.8486,56.7383,56.8232,20763.0
2018-03-16 12:50:00,66.91,66.96,66.83,66.92,29909.0,56.8062,56.8486,56.7383,56.8147,29909.0
2018-03-16 13:00:00,66.9,66.95,66.86,66.92,30345.0,56.7977,56.8401,56.7637,56.8147,30345.0
2018-03-16 13:10:00,66.91,66.91,66.78,66.82,8605.0,56.8062,56.8062,56.6958,56.7298,8605.0
2018-03-16 13:20:00,66.82,66.9,66.8,66.85,18847.0,56.7298,56.7977,56.7128,56.7552,18847.0
2018-03-16 13:30:00,66.82,66.84,66.69,66.8,17554.0,56.7298,56.7468,56.6194,56.7128,17554.0
2018-03-16 13:40:00,66.81,66.82,66.65,66.66,15181.0,56.7213,56.7298,56.5854,56.5939,15181.0
2018-03-16 13:50:00,66.67,66.67,66.56,66.64,29227.0,56.6024,56.6024,56.509,56.577,29227.0
2018-03-16 14:00:00,66.65,66.69,66.62,66.65,26311.0,56.5854,56.6194,56.56,56.5854,26311.0
2018-03-16 14:10:00,66.64,66.71,66.62,66.71,14616.0,56.577,56.6364,56.56,56.6364,14616.0
2018-03-16 14:20:00,66.71,66.77,66.63,66.73,21563.0,56.6364,56.6873,56.5685,56.6534,21563.0
2018-03-16 14:30:00,66.73,66.75,66.7,66.71,25766.0,56.6534,56.6703,56.6279,56.6364,25766.0
2018-03-16 14:40:00,66.7,66.73,66.65,66.68,12867.0,56.6279,56.6534,56.5854,56.6109,12867.0
2018-03-16 14:50:00,66.68,66.74,66.68,66.72,15568.0,56.6109,56.6619,56.6109,56.6449,15568.0
2018-03-16 15:00:00,66.74,66.79,66.71,66.77,16040.0,56.6619,56.7043,56.6364,56.6873,16040.0
2018-03-16 15:10:00,66.75,66.82,66.75,66.77,13200.0,56.6703,56.7298,56.6703,56.6873,13200.0
2018-03-16 15:20:00,66.78,66.92,66.76,66.92,17269.0,56.6958,56.8147,56.6788,56.8147,17269.0
2018-03-16 15:30:00,66.9,66.96,66.83,66.94,27118.0,56.7977,56.8486,56.7383,56.8317,27118.0
2018-03-16 15:40:00,66.96,66.98,66.7,66.74,77675.0,56.8486,56.8656,56.6279,56.6619,77675.0
2018-03-16 15:50:00,66.74,66.8,66.57,66.6,201290.0,56.6619,56.7128,56.5175,56.543,201290.0
2018-03-19 09:30:00,66.47,66.56,66.26,66.41,42819.0,56.4326,56.509,56.2543,56.3817,42819.0
2018-03-19 09:40:00,66.39,66.39,66.09,66.23,14619.0,56.3647,56.3647,56.11,56.2289,14619.0
2018-03-19 09:50:00,66.23,66.45,66.22,66.32,14383.0,56.2289,56.4156,56.2204,56.3053,14383.0
2018-03-19 10:00:00,66.33,66.35,66.21,66.27,22234.0,56.3138,56.3307,56.2119,56.2628,22234.0
2018-03-19 10:10:00,66.23,66.29,65.94,66.08,22954.0,56.2289,56.2798,55.9827,56.1015,22954.0
2018-03-19 10:20:00,66.04,66.22,66.01,66.14,16927.0,56.0676,56.2204,56.0421,56.1525,16927.0
2018-03-19 10:30:00,66.15,66.22,66.07,66.21,15622.0,56.1609,56.2204,56.093,56.2119,15622.0
2018-03-19 10:40:00,66.27,66.27,65.73,65.73,46162.0,56.2628,56.2628,55.8044,55.8044,46162.0
2018-03-19 10:50:00,65.71,65.75,65.39,65.65,70263.0,55.7874,55.8213,55.5157,55.7365,70263.0
2018-03-19 11:00:00,65.65,65.69,65.43,65.45,59655.0,55.7365,55.7704,55.5497,55.5667,59655.0
2018-03-19 11:10:00,65.45,65.51,65.24,65.36,27249.0,55.5667,55.6176,55.3884,55.4902,27249.0
2018-03-19 11:20:00,65.36,65.38,65.27,65.38,25149.0,55.4902,55.5072,55.4138,55.5072,25149.0
2018-03-19 11:30:00,65.38,65.38,65.27,65.3,16353.0,55.5072,55.5072,55.4138,55.4393,16353.0
2018-03-19 11:40:00,65.28,65.38,65.22,65.34,22736.0,55.4223,55.5072,55.3714,55.4733,22736.0
2018-03-19 11:50:00,65.34,65.51,65.29,65.33,27292.0,55.4733,55.6176,55.4308,55.4648,27292.0
2018-03-19 12:00:00,65.3,65.3,65.11,65.2,42792.0,55.4393,55.4393,55.278,55.3544,42792.0
2018-03-19 12:10:00,65.2,65.24,65.14,65.19,18277.0,55.3544,55.3884,55.3035,55.3459,18277.0
2018-03-19 12:20:00,65.18,65.29,65.15,65.27,12986.0,55.3374,55.4308,55.312,55.4138,12986.0
2018-03-19 12:30:00,65.28,65.29,65.13,65.13,25364.0,55.4223,55.4308,55.295,55.295,25364.0
2018-03-19 12:40:00,65.13,65.16,64.97,65.0,36912.0,55.295,55.3204,55.1591,55.1846,36912.0
2018-03-19 12:50:00,65.0,65.2,64.99,65.14,11930.0,55.1846,55.3544,55.1761,55.3035,11930.0
2018-03-19 13:00:00,65.14,65.15,64.83,64.87,21958.0,55.3035,55.312,55.0403,55.0742,21958.0
2018-03-19 13:10:00,64.86,65.03,64.79,64.97,10750.0,55.0657,55.2101,55.0063,55.1591,10750.0
2018-03-19 13:20:00,64.95,65.0,64.82,64.84,42063.0,55.1422,55.1846,55.0318,55.0488,42063.0
2018-03-19 13:30:00,64.84,64.97,64.79,64.96,13500.0,55.0488,55.1591,55.0063,55.1506,13500.0
2018-03-19 13:40:00,64.97,65.12,64.97,65.06,13235.0,55.1591,55.2865,55.1591,55.2355,13235.0
2018-03-19 13:50:00,65.05,65.13,64.99,65.04,9920.0,55.2271,55.295,55.1761,55.2186,9920.0
2018-03-19 14:00:00,65.03,65.09,64.92,64.95,18063.0,55.2101,55.261,55.1167,55.1422,18063.0
2018-03-19 14:10:00,64.94,65.0,64.84,64.98,31213.0,55.1337,55.1846,55.0488,55.1676,31213.0
2018-03-19 14:20:00,64.97,64.98,64.87,64.94,25124.0,55.1591,55.1676,55.0742,55.1337,25124.0
2018-03-19 14:30:00,64.93,64.98,64.74,64.76,56545.0,55.1252,55.1676,54.9639,54.9808,56545.0
2018-03-19 14:40:00,64.76,64.88,64.7,64.84,25764.0,54.9808,55.0827,54.9299,55.0488,25764.0
2018-03-19 14:50:00,64.8,64.98,64.78,64.96,17725.0,55.0148,55.1676,54.9978,55.1506,17725.0
2018-03-19 15:00:00,64.95,64.99,64.83,64.88,25333.0,55.1422,55.1761,55.0403,55.0827,25333.0
2018-03-19 15:10:00,64.87,65.13,64.84,65.11,22313.0,55.0742,55.295,55.0488,55.278,22313.0
2018-03-19 15:20:00,65.13,65.16,64.9,64.94,27106.0,55.295,55.3204,55.0997,55.1337,27106.0
2018-03-19 15:30:00,64.94,65.22,64.94,65.18,51323.0,55.1337,55.3714,55.1337,55.3374,51323.0
2018-03-19 15:40:00,65.18,65.37,65.14,65.28,88212.0,55.3374,55.4987,55.3035,55.4223,88212.0
2018-03-19 15:50:00,65.26,65.5,65.24,65.34,177373.0,55.4053,55.6091,55.3884,55.4733,177373.0
2018-03-20 09:30:00,65.53,65.99,65.22,65.22,36168.0,55.6346,56.0251,55.3714,55.3714,36168.0
2018-03-20 09:40:00,65.2,65.55,65.2,65.43,12973.0,55.3544,55.6516,55.3544,55.5497,12973.0
2018-03-20 09:50:00,65.42,65.59,65.32,65.33,23195.0,55.5412,55.6855,55.4563,55.4648,23195.0
2018-03-20 10:00:00,65.39,65.47,65.22,65.47,51021.0,55.5157,55.5836,55.3714,55.5836,51021.0
2018-03-20 10:10:00,65.48,65.57,65.38,65.54,23139.0,55.5921,55.6685,55.5072,55.6431,23139.0
2018-03-20 10:20:00,65.56,65.81,65.55,65.77,34628.0,55.66,55.8723,55.6516,55.8383,34628.0
2018-03-20 10:30:00,65.78,65.84,65.58,65.7,22645.0,55.8468,55.8978,55.677,55.7789,22645.0
2018-03-20 10:40:00,65.71,65.89,65.71,65.77,21442.0,55.7874,55.9402,55.7874,55.8383,21442.0
2018-03-20 10:50:00,65.74,65.86,65.7,65.7,22917.0,55.8129,55.9147,55.7789,55.7789,22917.0
2018-03-20 11:00:00,65.74,65.84,65.6,65.82,24822.0,55.8129,55.8978,55.694,55.8808,24822.0
2018-03-20 11:10:00,65.82,65.99,65.75,65.79,23781.0,55.8808,56.0251,55.8213,55.8553,23781.0
2018-03-20 11:20:00,65.81,66.08,65.81,65.96,37239.0,55.8723,56.1015,55.8723,55.9996,37239.0
2018-03-20 11:30:00,66.02,66.02,65.82,65.93,24852.0,56.0506,56.0506,55.8808,55.9742,24852.0
2018-03-20 11:40:00,65.92,65.93,65.72,65.77,22527.0,55.9657,55.9742,55.7959,55.8383,22527.0
2018-03-20 11:50:00,65.81,65.86,65.65,65.83,28695.0,55.8723,55.9147,55.7365,55.8893,28695.0
2018-03-20 12:00:00,65.86,65.86,65.67,65.76,21442.0,55.9147,55.9147,55.7534,55.8298,21442.0
2018-03-20 12:10:00,65.76,65.79,65.6,65.64,23962.0,55.8298,55.8553,55.694,55.728,23962.0
2018-03-20 12:20:00,65.64,65.65,65.51,65.51,15139.0,55.728,55.7365,55.6176,55.6176,15139.0
2018-03-20 12:30:00,65.52,65.58,65.45,65.48,31491.0,55.6261,55.677,55.5667,55.5921,31491.0
2018-03-20 12:40:00,65.49,65.5,65.29,65.33,83580.0,55.6006,55.6091,55.4308,55.4648,83580.0
2018-03-20 12:50:00,65.34,65.36,65.23,65.28,87472.0,55.4733,55.4902,55.3799,55.4223,87472.0
2018-03-20 13:00:00,65.28,65.37,65.24,65.27,63103.0,55.4223,55.4987,55.3884,55.4138,63103.0
2018-03-20 13:10:00,65.26,65.31,64.87,64.94,55072.0,55.4053,55.4478,55.0742,55.1337,55072.0
2018-03-20 13:20:00,64.95,65.04,64.86,64.96,45056.0,55.1422,55.2186,55.0657,55.1506,45056.0
2018-03-20 13:30:00,64.97,64.98,64.72,64.75,56278.0,55.1591,55.1676,54.9469,54.9724,56278.0
2018-03-20 13:40:00,64.77,64.79,64.66,64.71,103162.0,54.9893,55.0063,54.8959,54.9384,103162.0
2018-03-20 13:50:00,64.71,64.72,64.53,64.53,66148.0,54.9384,54.9469,54.7856,54.7856,66148.0
2018-03-20 14:00:00,64.53,64.59,64.45,64.53,71027.0,54.7856,54.8365,54.7177,54.7856,71027.0
2018-03-20 14:10:00,64.53,64.55,64.42,64.5,52832.0,54.7856,54.8026,54.6922,54.7601,52832.0
2018-03-20 14:20:00,64.5,64.57,64.36,64.39,53711.0,54.7601,54.8195,54.6412,54.6667,53711.0
2018-03-20 14:30:00,64.38,64.42,64.21,64.39,64791.0,54.6582,54.6922,54.5139,54.6667,64791.0
2018-03-20 14:40:00,64.39,64.51,64.34,64.5,63028.0,54.6667,54.7686,54.6243,54.7601,63028.0
2018-03-20 14:50:00,64.51,64.51,64.36,64.37,98491.0,54.7686,54.7686,54.6412,54.6497,98491.0
2018-03-20 15:00:00,64.37,64.38,64.25,64.34,103387.0,54.6497,54.6582,54.5479,54.6243,103387.0
2018-03-20 15:10:00,64.35,64.49,64.31,64.35,101604.0,54.6328,54.7516,54.5988,54.6328,101604.0
2018-03-20 15:20:00,64.34,64.42,64.3,64.34,100784.0,54.6243,54.6922,54.5903,54.6243,100784.0
2018-03-20 15:30:00,64.33,64.39,64.18,64.23,127220.0,54.6158,54.6667,54.4884,54.5309,127220.0
2018-03-20 15:40:00,64.23,64.34,64.18,64.29,137326.0,54.5309,54.6243,54.4884,54.5818,137326.0
2018-03-20 15:50:00,64.29,64.31,64.17,64.21,262895.0,54.5818,54.5988,54.4799,54.5139,262895.0
2018-03-21 09:30:00,64.5,64.7,64.39,64.59,62270.0,54.7601,54.9299,54.6667,54.8365,62270.0
2018-03-21 09:40:00,64.58,64.76,64.54,64.63,49029.0,54.828,54.9808,54.7941,54.8705,49029.0
2018-03-21 09:50:00,64.64,64.75,64.57,64.68,48135.0,54.879,54.9724,54.8195,54.9129,48135.0
2018-03-21 10:00:00,64.66,65.06,64.65,65.0,118032.0,54.8959,55.2355,54.8875,55.1846,118032.0
2018-03-21 10:10:00,65.01,65.25,64.78,65.2,142752.0,55.1931,55.3969,54.9978,55.3544,142752.0
2018-03-21 10:20:00,65.2,65.3,65.07,65.2,120159.0,55.3544,55.4393,55.244,55.3544,120159.0
2018-03-21 10:30:00,65.22,65.25,65.11,65.14,59281.0,55.3714,55.3969,55.278,55.3035,59281.0
2018-03-21 10:40:00,65.14,65.54,65.12,65.49,140953.0,55.3035,55.6431,55.2865,55.6006,140953.0
2018-03-21 10:50:00,65.5,65.6,65.45,65.46,39388.0,55.6091,55.694,55.5667,55.5751,39388.0
2018-03-21 11:00:00,65.46,65.47,65.33,65.42,36924.0,55.5751,55.5836,55.4648,55.5412,36924.0
2018-03-21 11:10:00,65.39,65.48,65.36,65.42,26518.0,55.5157,55.5921,55.4902,55.5412,26518.0
2018-03-21 11:20:00,65.41,65.56,65.37,65.47,34108.0,55.5327,55.66,55.4987,55.5836,34108.0
2018-03-21 11:30:00,65.47,65.47,65.36,65.44,64985.0,55.5836,55.5836,55.4902,55.5582,64985.0
2018-03-21 11:40:00,65.43,65.48,65.37,65.41,53989.0,55.5497,55.5921,55.4987,55.5327,53989.0
2018-03-21 11:50:00,65.44,65.47,65.38,65.41,48321.0,55.5582,55.5836,55.5072,55.5327,48321.0
2018-03-21 12:00:00,65.38,65.41,65.26,65.33,34493.0,55.5072,55.5327,55.4053,55.4648,34493.0
2018-03-21 12:10:00,65.33,65.45,65.29,65.44,65132.0,55.4648,55.5667,55.4308,55.5582,65132.0
2018-03-21 12:20:00,65.43,65.44,65.29,65.31,56953.0,55.5497,55.5582,55.4308,55.4478,56953.0
2018-03-21 12:30:00,65.31,65.42,65.31,65.34,33328.0,55.4478,55.5412,55.4478,55.4733,33328.0
2018-03-21 12:40:00,65.35,65.45,65.32,65.33,64687.0,55.4818,55.5667,55.4563,55.4648,64687.0
2018-03-21 12:50:00,65.33,65.39,65.31,65.34,22020.0,55.4648,55.5157,55.4478,55.4733,22020.0
2018-03-21 13:00:00,65.36,65.36,65.18,65.2,24099.0,55.4902,55.4902,55.3374,55.3544,24099.0
2018-03-21 13:10:00,65.2,65.23,64.98,65.0,61253.0,55.3544,55.3799,55.1676,55.1846,61253.0
2018-03-21 13:20:00,65.0,65.07,64.98,65.01,24600.0,55.1846,55.244,55.1676,55.1931,24600.0
2018-03-21 13:30:00,65.02,65.15,65.0,65.15,36649.0,55.2016,55.312,55.1846,55.312,36649.0
2018-03-21 13:40:00,65.15,65.28,65.12,65.28,23971.0,55.312,55.4223,55.2865,55.4223,23971.0
2018-03-21 13:50:00,65.27,65.33,65.24,65.25,24115.0,55.4138,55.4648,55.3884,55.3969,24115.0
2018-03-21 14:00:00,65.27,65.53,65.17,65.5,69150.0,55.4138,55.6346,55.3289,55.6091,69150.0
2018-03-21 14:10:00,65.52,65.74,65.43,65.62,48274.0,55.6261,55.8129,55.5497,55.711,48274.0
2018-03-21 14:20:00,65.63,65.68,65.43,65.52,25611.0,55.7195,55.7619,55.5497,55.6261,25611.0
2018-03-21 14:30:00,65.54,65.61,65.31,65.33,55774.0,55.6431,55.7025,55.4478,55.4648,55774.0
2018-03-21 14:40:00,65.34,65.38,65.22,65.28,30889.0,55.4733,55.5072,55.3714,55.4223,30889.0
2018-03-21 14:50:00,65.28,65.4,65.13,65.4,24339.0,55.4223,55.5242,55.295,55.5242,24339.0
2018-03-21 15:00:00,65.44,65.58,65.36,65.48,41525.0,55.5582,55.677,55.4902,55.5921,41525.0
2018-03-21 15:10:00,65.47,65.69,65.39,65.64,43322.0,55.5836,55.7704,55.5157,55.728,43322.0
2018-03-21 15:20:00,65.64,65.72,65.52,65.53,34060.0,55.728,55.7959,55.6261,55.6346,34060.0
2018-03-21 15:30:00,65.55,65.67,65.48,65.65,39831.0,55.6516,55.7534,55.5921,55.7365,39831.0
2018-03-21 15:40:00,65.64,65.64,65.51,65.53,63567.0,55.728,55.728,55.6176,55.6346,63567.0
2018-03-21 15:50:00,65.52,65.52,65.34,65.34,133425.0,55.6261,55.6261,55.4733,55.4733,133425.0
2018-03-22 09:30:00,64.61,64.61,64.04,64.33,45562.0,54.8535,54.8535,54.3696,54.6158,45562.0
2018-03-22 09:40:00,64.32,64.49,63.9,63.9,44405.0,54.6073,54.7516,54.2507,54.2507,44405.0
2018-03-22 09:50:00,63.93,64.02,63.78,63.8,37138.0,54.2762,54.3526,54.1488,54.1658,37138.0
2018-03-22 10:00:00,63.8,64.01,63.79,64.01,20781.0,54.1658,54.3441,54.1573,54.3441,20781.0
2018-03-22 10:10:00,63.99,64.26,63.95,64.12,23067.0,54.3271,54.5563,54.2932,54.4375,23067.0
2018-03-22 10:20:00,64.09,64.12,63.9,63.94,12242.0,54.412,54.4375,54.2507,54.2847,12242.0
2018-03-22 10:30:00,63.9,63.9,63.67,63.8,38785.0,54.2507,54.2507,54.0554,54.1658,38785.0
2018-03-22 10:40:00,63.78,63.78,63.4,63.48,42215.0,54.1488,54.1488,53.8262,53.8941,42215.0
2018-03-22 10:50:00,63.46,63.54,63.23,63.48,48574.0,53.8772,53.9451,53.6819,53.8941,48574.0
2018-03-22 11:00:00,63.51,63.53,63.11,63.16,52838.0,53.9196,53.9366,53.58,53.6225,52838.0
2018-03-22 11:10:00,63.16,63.17,62.65,62.92,113315.0,53.6225,53.6309,53.1895,53.4187,113315.0
2018-03-22 11:20:00,62.9,62.95,62.57,62.61,37617.0,53.4017,53.4442,53.1215,53.1555,37617.0
2018-03-22 11:30:00,62.65,62.74,62.28,62.45,113372.0,53.1895,53.2659,52.8753,53.0197,113372.0
2018-03-22 11:40:00,62.47,62.68,62.37,62.61,72889.0,53.0366,53.2149,52.9518,53.1555,72889.0
2018-03-22 11:50:00,62.61,62.92,62.61,62.78,35519.0,53.1555,53.4187,53.1555,53.2998,35519.0
2018-03-22 12:00:00,62.79,62.96,62.64,62.86,37909.0,53.3083,53.4527,53.181,53.3678,37909.0
2018-03-22 12:10:00,62.88,63.1,62.87,63.02,37350.0,53.3847,53.5715,53.3762,53.5036,37350.0
2018-03-22 12:20:00,63.05,63.41,63.05,63.39,20730.0,53.5291,53.8347,53.5291,53.8177,20730.0
2018-03-22 12:30:00,63.34,63.5,63.26,63.26,41249.0,53.7753,53.9111,53.7074,53.7074,41249.0
2018-03-22 12:40:00,63.25,63.31,62.97,63.03,42936.0,53.6989,53.7498,53.4611,53.5121,42936.0
2018-03-22 12:50:00,63.05,63.27,63.01,63.04,23524.0,53.5291,53.7158,53.4951,53.5206,23524.0
2018-03-22 13:00:00,63.03,63.03,62.76,62.98,28439.0,53.5121,53.5121,53.2829,53.4696,28439.0
2018-03-22 13:10:00,62.99,63.0,62.83,62.91,22402.0,53.4781,53.4866,53.3423,53.4102,22402.0
2018-03-22 13:20:00,62.9,63.17,62.87,63.08,29117.0,53.4017,53.6309,53.3762,53.5545,29117.0
2018-03-22 13:30:00,63.09,63.13,62.93,62.97,60657.0,53.563,53.597,53.4272,53.4611,60657.0
2018-03-22 13:40:00,62.97,62.99,62.77,62.81,30042.0,53.4611,53.4781,53.2913,53.3253,30042.0
2018-03-22 13:50:00,62.77,62.8,62.66,62.68,45704.0,53.2913,53.3168,53.198,53.2149,45704.0
2018-03-22 14:00:00,62.69,62.75,62.41,62.42,76795.0,53.2234,53.2744,52.9857,52.9942,76795.0
2018-03-22 14:10:00,62.4,62.52,62.3,62.3,59376.0,52.9772,53.0791,52.8923,52.8923,59376.0
2018-03-22 14:20:00,62.29,62.32,62.0,62.01,74403.0,52.8838,52.9093,52.6376,52.6461,74403.0
2018-03-22 14:30:00,62.01,62.2,61.95,62.14,85798.0,52.6461,52.8074,52.5952,52.7565,85798.0
2018-03-22 14:40:00,62.14,62.41,62.04,62.31,43582.0,52.7565,52.9857,52.6716,52.9008,43582.0
2018-03-22 14:50:00,62.3,62.32,61.96,61.96,42461.0,52.8923,52.9093,52.6037,52.6037,42461.0
2018-03-22 15:00:00,61.96,62.02,61.82,61.84,68236.0,52.6037,52.6546,52.4848,52.5018,68236.0
2018-03-22 15:10:00,61.85,61.9,61.72,61.84,58716.0,52.5103,52.5527,52.3999,52.5018,58716.0
2018-03-22 15:20:00,61.84,61.97,61.71,61.73,56420.0,52.5018,52.6122,52.3914,52.4084,56420.0
2018-03-22 15:30:00,61.72,61.74,61.58,61.6,193779.0,52.3999,52.4169,52.281,52.298,193779.0
2018-03-22 15:40:00,61.59,61.6,61.19,61.28,245800.0,52.2895,52.298,51.9499,52.0263,245800.0
2018-03-22 15:50:00,61.29,61.36,61.04,61.1,482723.0,52.0348,52.0943,51.8226,51.8735,482723.0
2018-03-23 09:30:00,61.36,61.54,60.72,60.76,104711.0,52.0943,52.2471,51.5509,51.5849,104711.0
2018-03-23 09:40:00,60.76,60.94,60.55,60.79,95966.0,51.5849,51.7377,51.4066,51.6103,95966.0
2018-03-23 09:50:00,60.78,61.0,60.75,60.79,81651.0,51.6018,51.7886,51.5764,51.6103,81651.0
2018-03-23 10:00:00,60.87,61.25,60.85,61.09,59798.0,51.6783,52.0009,51.6613,51.865,59798.0
2018-03-23 10:10:00,61.09,61.28,60.99,61.12,91543.0,51.865,52.0263,51.7801,51.8905,91543.0
2018-03-23 10:20:00,61.1,61.11,60.84,61.0,54055.0,51.8735,51.882,51.6528,51.7886,54055.0
2018-03-23 10:30:00,60.99,61.12,60.89,60.91,61599.0,51.7801,51.8905,51.6952,51.7122,61599.0
2018-03-23 10:40:00,60.91,61.12,60.85,61.07,73594.0,51.7122,51.8905,51.6613,51.8481,73594.0
2018-03-23 10:50:00,61.08,61.11,60.87,61.09,95120.0,51.8565,51.882,51.6783,51.865,95120.0
2018-03-23 11:00:00,61.1,61.11,60.84,60.84,43730.0,51.8735,51.882,51.6528,51.6528,43730.0
2018-03-23 11:10:00,60.87,60.89,60.75,60.89,32825.0,51.6783,51.6952,51.5764,51.6952,32825.0
2018-03-23 11:20:00,60.87,60.94,60.7,60.74,39638.0,51.6783,51.7377,51.5339,51.5679,39638.0
2018-03-23 11:30:00,60.72,60.88,60.62,60.66,39923.0,51.5509,51.6867,51.466,51.5,39923.0
2018-03-23 11:40:00,60.69,60.72,60.59,60.64,40483.0,51.5254,51.5509,51.4405,51.483,40483.0
2018-03-23 11:50:00,60.63,60.64,60.43,60.51,43544.0,51.4745,51.483,51.3047,51.3726,43544.0
2018-03-23 12:00:00,60.5,60.7,60.48,60.58,39350.0,51.3641,51.5339,51.3472,51.4321,39350.0
2018-03-23 12:10:00,60.58,60.63,60.46,60.48,54205.0,51.4321,51.4745,51.3302,51.3472,54205.0
2018-03-23 12:20:00,60.48,60.61,60.44,60.53,123254.0,51.3472,51.4575,51.3132,51.3896,123254.0
2018-03-23 12:30:00,60.53,60.58,60.33,60.33,106159.0,51.3896,51.4321,51.2198,51.2198,106159.0
2018-03-23 12:40:00,60.35,60.41,60.24,60.31,50939.0,51.2368,51.2877,51.1434,51.2028,50939.0
2018-03-23 12:50:00,60.33,60.39,60.26,60.33,33436.0,51.2198,51.2707,51.1604,51.2198,33436.0
2018-03-23 13:00:00,60.32,60.68,60.29,60.68,119866.0,51.2113,51.517,51.1858,51.517,119866.0
2018-03-23 13:10:00,60.69,60.72,60.45,60.55,56361.0,51.5254,51.5509,51.3217,51.4066,56361.0
2018-03-23 13:20:00,60.53,60.78,60.5,60.61,31530.0,51.3896,51.6018,51.3641,51.4575,31530.0
2018-03-23 13:30:00,60.62,60.69,60.48,60.53,57623.0,51.466,51.5254,51.3472,51.3896,57623.0
2018-03-23 13:40:00,60.51,60.78,60.5,60.77,23302.0,51.3726,51.6018,51.3641,51.5934,23302.0
2018-03-23 13:50:00,60.77,60.9,60.65,60.67,30988.0,51.5934,51.7037,51.4915,51.5085,30988.0
2018-03-23 14:00:00,60.7,60.76,60.53,60.54,50857.0,51.5339,51.5849,51.3896,51.3981,50857.0
2018-03-23 14:10:00,60.55,60.55,60.44,60.53,25498.0,51.4066,51.4066,51.3132,51.3896,25498.0
2018-03-23 14:20:00,60.53,60.57,60.41,60.49,23412.0,51.3896,51.4236,51.2877,51.3556,23412.0
2018-03-23 14:30:00,60.47,60.54,60.4,60.48,23341.0,51.3387,51.3981,51.2792,51.3472,23341.0
2018-03-23 14:40:00,60.48,60.5,60.16,60.17,39345.0,51.3472,51.3641,51.0755,51.084,39345.0
2018-03-23 14:50:00,60.18,60.18,59.66,59.71,90755.0,51.0925,51.0925,50.651,50.6934,90755.0
2018-03-23 15:00:00,59.78,59.84,59.56,59.59,86882.0,50.7529,50.8038,50.5661,50.5915,86882.0
2018-03-23 15:10:00,59.6,60.06,59.58,59.92,101966.0,50.6,50.9906,50.5831,50.8717,101966.0
2018-03-23 15:20:00,59.93,59.96,59.7,59.83,43669.0,50.8802,50.9057,50.6849,50.7953,43669.0
2018-03-23 15:30:00,59.83,59.84,59.62,59.7,77299.0,50.7953,50.8038,50.617,50.6849,77299.0
2018-03-23 15:40:00,59.71,59.79,59.51,59.55,128736.0,50.6934,50.7613,50.5236,50.5576,128736.0
2018-03-23 15:50:00,59.55,59.55,59.3,59.45,202588.0,50.5576,50.5576,50.3453,50.4727,202588.0
2018-03-26 09:30:00,60.45,60.94,60.29,60.3,70381.0,51.3217,51.7377,51.1858,51.1943,70381.0
2018-03-26 09:40:00,60.3,60.43,59.86,60.0,57512.0,51.1943,51.3047,50.8208,50.9396,57512.0
2018-03-26 09:50:00,59.98,60.29,59.86,60.21,27970.0,50.9227,51.1858,50.8208,51.1179,27970.0
2018-03-26 10:00:00,60.19,60.33,60.05,60.25,35673.0,51.1009,51.2198,50.9821,51.1519,35673.0
2018-03-26 10:10:00,60.24,60.24,60.0,60.07,47842.0,51.1434,51.1434,50.9396,50.9991,47842.0
2018-03-26 10:20:00,60.06,60.06,59.61,59.7,118068.0,50.9906,50.9906,50.6085,50.6849,118068.0
2018-03-26 10:30:00,59.7,60.18,59.68,60.18,40753.0,50.6849,51.0925,50.668,51.0925,40753.0
2018-03-26 10:40:00,60.18,60.18,59.75,59.84,34085.0,51.0925,51.0925,50.7274,50.8038,34085.0
2018-03-26 10:50:00,59.86,59.9,59.61,59.64,24295.0,50.8208,50.8547,50.6085,50.634,24295.0
2018-03-26 11:00:00,59.65,59.85,59.59,59.6,26839.0,50.6425,50.8123,50.5915,50.6,26839.0
2018-03-26 11:10:00,59.59,59.68,59.34,59.34,29798.0,50.5915,50.668,50.3793,50.3793,29798.0
2018-03-26 11:20:00,59.34,59.59,59.29,59.42,37343.0,50.3793,50.5915,50.3368,50.4472,37343.0
2018-03-26 11:30:00,59.41,59.71,59.36,59.7,39456.0,50.4387,50.6934,50.3963,50.6849,39456.0
2018-03-26 11:40:00,59.71,59.83,59.64,59.7,23056.0,50.6934,50.7953,50.634,50.6849,23056.0
2018-03-26 11:50:00,59.65,59.79,59.62,59.77,22855.0,50.6425,50.7613,50.617,50.7444,22855.0
2018-03-26 12:00:00,59.78,59.78,59.65,59.77,28802.0,50.7529,50.7529,50.6425,50.7444,28802.0
2018-03-26 12:10:00,59.76,59.86,59.68,59.72,16978.0,50.7359,50.8208,50.668,50.7019,16978.0
2018-03-26 12:20:00,59.73,59.94,59.72,59.77,17654.0,50.7104,50.8887,50.7019,50.7444,17654.0
2018-03-26 12:30:00,59.79,59.86,59.69,59.69,56528.0,50.7613,50.8208,50.6764,50.6764,56528.0
2018-03-26 12:40:00,59.67,59.71,59.61,59.63,13570.0,50.6595,50.6934,50.6085,50.6255,13570.0
2018-03-26 12:50:00,59.65,59.71,59.58,59.66,9543.0,50.6425,50.6934,50.5831,50.651,9543.0
2018-03-26 13:00:00,59.66,59.69,59.57,59.59,27299.0,50.651,50.6764,50.5746,50.5915,27299.0
2018-03-26 13:10:00,59.59,59.78,59.58,59.7,11937.0,50.5915,50.7529,50.5831,50.6849,11937.0
2018-03-26 13:20:00,59.71,59.74,59.63,59.71,13550.0,50.6934,50.7189,50.6255,50.6934,13550.0
2018-03-26 13:30:00,59.71,59.74,59.57,59.74,25256.0,50.6934,50.7189,50.5746,50.7189,25256.0
2018-03-26 13:40:00,59.74,59.8,59.64,59.72,21706.0,50.7189,50.7698,50.634,50.7019,21706.0
2018-03-26 13:50:00,59.72,59.91,59.66,59.91,47038.0,50.7019,50.8632,50.651,50.8632,47038.0
2018-03-26 14:00:00,59.9,60.15,59.86,60.08,63313.0,50.8547,51.067,50.8208,51.0076,63313.0
2018-03-26 14:10:00,60.09,60.3,60.09,60.29,43188.0,51.016,51.1943,51.016,51.1858,43188.0
2018-03-26 14:20:00,60.3,60.3,60.11,60.27,55038.0,51.1943,51.1943,51.033,51.1689,55038.0
2018-03-26 14:30:00,60.29,60.34,60.2,60.25,38882.0,51.1858,51.2283,51.1094,51.1519,38882.0
2018-03-26 14:40:00,60.26,60.35,60.2,60.23,28800.0,51.1604,51.2368,51.1094,51.1349,28800.0
2018-03-26 14:50:00,60.25,60.49,60.24,60.35,38666.0,51.1519,51.3556,51.1434,51.2368,38666.0
2018-03-26 15:00:00,60.35,60.53,60.29,60.53,39714.0,51.2368,51.3896,51.1858,51.3896,39714.0
2018-03-26 15:10:00,60.53,60.57,60.4,60.53,54226.0,51.3896,51.4236,51.2792,51.3896,54226.0
2018-03-26 15:20:00,60.54,60.64,60.5,60.63,37913.0,51.3981,51.483,51.3641,51.4745,37913.0
2018-03-26 15:30:00,60.64,60.7,60.56,60.67,84807.0,51.483,51.5339,51.4151,51.5085,84807.0
2018-03-26 15:40:00,60.67,60.68,60.52,60.62,94551.0,51.5085,51.517,51.3811,51.466,94551.0
2018-03-26 15:50:00,60.63,60.64,60.51,60.6,121245.0,51.4745,51.483,51.3726,51.449,121245.0
2018-03-27 09:30:00,61.26,61.5,60.65,61.47,139576.0,52.0094,52.2131,51.4915,52.1877,139576.0
2018-03-27 09:40:00,61.44,61.47,61.23,61.32,80088.0,52.1622,52.1877,51.9839,52.0603,80088.0
2018-03-27 09:50:00,61.32,61.6,61.19,61.59,89220.0,52.0603,52.298,51.9499,52.2895,89220.0
2018-03-27 10:00:00,61.6,61.81,61.56,61.7,87634.0,52.298,52.4763,52.2641,52.3829,87634.0
2018-03-27 10:10:00,61.66,61.66,61.32,61.44,53019.0,52.349,52.349,52.0603,52.1622,53019.0
2018-03-27 10:20:00,61.44,61.54,61.36,61.39,49811.0,52.1622,52.2471,52.0943,52.1197,49811.0
2018-03-27 10:30:00,61.38,61.38,60.99,61.0,47818.0,52.1112,52.1112,51.7801,51.7886,47818.0
2018-03-27 10:40:00,61.02,61.25,60.99,61.08,43775.0,51.8056,52.0009,51.7801,51.8565,43775.0
2018-03-27 10:50:00,61.09,61.17,60.96,61.07,42871.0,51.865,51.933,51.7547,51.8481,42871.0
2018-03-27 11:00:00,61.06,61.06,60.83,60.93,40927.0,51.8396,51.8396,51.6443,51.7292,40927.0
2018-03-27 11:10:00,60.94,61.04,60.85,60.95,36052.0,51.7377,51.8226,51.6613,51.7462,36052.0
2018-03-27 11:20:00,60.95,61.03,60.88,61.0,30119.0,51.7462,51.8141,51.6867,51.7886,30119.0
2018-03-27 11:30:00,61.0,61.15,60.97,61.04,30347.0,51.7886,51.916,51.7632,51.8226,30347.0
2018-03-27 11:40:00,61.04,61.33,61.02,61.29,24268.0,51.8226,52.0688,51.8056,52.0348,24268.0
2018-03-27 11:50:00,61.29,61.36,61.21,61.23,23287.0,52.0348,52.0943,51.9669,51.9839,23287.0
2018-03-27 12:00:00,61.21,61.32,61.16,61.27,24818.0,51.9669,52.0603,51.9245,52.0179,24818.0
2018-03-27 12:10:00,61.29,61.36,61.18,61.19,22515.0,52.0348,52.0943,51.9414,51.9499,22515.0
2018-03-27 12:20:00,61.2,61.26,61.16,61.18,20588.0,51.9584,52.0094,51.9245,51.9414,20588.0
2018-03-27 12:30:00,61.2,61.21,60.95,61.08,25841.0,51.9584,51.9669,51.7462,51.8565,25841.0
2018-03-27 12:40:00,61.08,61.17,61.04,61.12,19613.0,51.8565,51.933,51.8226,51.8905,19613.0
2018-03-27 12:50:00,61.12,61.15,61.0,61.06,32758.0,51.8905,51.916,51.7886,51.8396,32758.0
2018-03-27 13:00:00,61.08,61.22,61.07,61.21,22856.0,51.8565,51.9754,51.8481,51.9669,22856.0
2018-03-27 13:10:00,61.2,61.28,61.14,61.16,14462.0,51.9584,52.0263,51.9075,51.9245,14462.0
2018-03-27 13:20:00,61.16,61.27,61.11,61.14,59841.0,51.9245,52.0179,51.882,51.9075,59841.0
2018-03-27 13:30:00,61.13,61.2,61.0,61.02,23585.0,51.899,51.9584,51.7886,51.8056,23585.0
2018-03-27 13:40:00,61.02,61.06,60.92,60.92,24896.0,51.8056,51.8396,51.7207,51.7207,24896.0
2018-03-27 13:50:00,60.9,61.0,60.71,60.98,35115.0,51.7037,51.7886,51.5424,51.7716,35115.0
2018-03-27 14:00:00,60.97,61.0,60.76,60.8,55744.0,51.7632,51.7886,51.5849,51.6188,55744.0
2018-03-27 14:10:00,60.77,60.92,60.74,60.87,27765.0,51.5934,51.7207,51.5679,51.6783,27765.0
2018-03-27 14:20:00,60.86,60.88,60.57,60.59,21931.0,51.6698,51.6867,51.4236,51.4405,21931.0
2018-03-27 14:30:00,60.58,60.71,60.56,60.7,42610.0,51.4321,51.5424,51.4151,51.5339,42610.0
2018-03-27 14:40:00,60.7,60.74,60.34,60.37,47614.0,51.5339,51.5679,51.2283,51.2538,47614.0
2018-03-27 14:50:00,60.4,60.5,60.26,60.28,41022.0,51.2792,51.3641,51.1604,51.1774,41022.0
2018-03-27 15:00:00,60.28,60.34,60.03,60.17,62562.0,51.1774,51.2283,50.9651,51.084,62562.0
2018-03-27 15:10:00,60.21,60.48,60.11,60.4,52567.0,51.1179,51.3472,51.033,51.2792,52567.0
2018-03-27 15:20:00,60.38,60.45,60.08,60.15,90726.0,51.2623,51.3217,51.0076,51.067,90726.0
2018-03-27 15:30:00,60.14,60.24,59.78,60.12,114899.0,51.0585,51.1434,50.7529,51.0415,114899.0
2018-03-27 15:40:00,60.1,60.19,59.88,60.07,157998.0,51.0245,51.1009,50.8378,50.9991,157998.0
2018-03-27 15:50:00,60.07,60.35,60.01,60.22,239122.0,50.9991,51.2368,50.9481,51.1264,239122.0
2018-03-28 09:30:00,59.89,60.1,59.23,59.32,67932.0,51.172,51.3514,50.608,50.6849,67932.0
2018-03-28 09:40:00,59.29,59.79,59.1,59.78,40178.0,50.6593,51.0865,50.497,51.078,40178.0
2018-03-28 09:50:00,59.76,59.96,59.57,59.94,39178.0,51.0609,51.2318,50.8985,51.2147,39178.0
2018-03-28 10:00:00,59.93,60.15,59.87,59.98,35180.0,51.2061,51.3941,51.1549,51.2489,35180.0
2018-03-28 10:10:00,59.98,60.0,59.79,59.87,33634.0,51.2489,51.266,51.0865,51.1549,33634.0
2018-03-28 10:20:00,59.91,60.09,59.86,60.09,30923.0,51.1891,51.3428,51.1463,51.3428,30923.0
2018-03-28 10:30:00,60.12,60.23,59.81,59.83,39175.0,51.3685,51.4625,51.1036,51.1207,39175.0
2018-03-28 10:40:00,59.82,59.83,59.28,59.35,31579.0,51.1122,51.1207,50.6508,50.7106,31579.0
2018-03-28 10:50:00,59.35,59.51,59.26,59.32,55450.0,50.7106,50.8473,50.6337,50.6849,55450.0
2018-03-28 11:00:00,59.34,59.46,59.2,59.46,45870.0,50.702,50.8046,50.5824,50.8046,45870.0
2018-03-28 11:10:00,59.46,59.53,59.05,59.29,48262.0,50.8046,50.8644,50.4542,50.6593,48262.0
2018-03-28 11:20:00,59.27,59.27,58.96,59.07,34988.0,50.6422,50.6422,50.3773,50.4713,34988.0
2018-03-28 11:30:00,59.05,59.16,58.8,59.07,29286.0,50.4542,50.5482,50.2406,50.4713,29286.0
2018-03-28 11:40:00,59.08,59.43,59.08,59.32,19713.0,50.4799,50.7789,50.4799,50.6849,19713.0
2018-03-28 11:50:00,59.33,59.47,59.21,59.32,23429.0,50.6935,50.8131,50.5909,50.6849,23429.0
2018-03-28 12:00:00,59.34,59.41,59.24,59.37,21388.0,50.702,50.7618,50.6166,50.7277,21388.0
2018-03-28 12:10:00,59.41,59.58,59.37,59.56,33346.0,50.7618,50.9071,50.7277,50.89,33346.0
2018-03-28 12:20:00,59.56,59.62,59.25,59.28,14721.0,50.89,50.9413,50.6251,50.6508,14721.0
2018-03-28 12:30:00,59.3,59.34,59.1,59.25,15826.0,50.6678,50.702,50.497,50.6251,15826.0
2018-03-28 12:40:00,59.26,59.36,59.14,59.15,16948.0,50.6337,50.7191,50.5311,50.5397,16948.0
2018-03-28 12:50:00,59.18,59.25,59.05,59.05,14744.0,50.5653,50.6251,50.4542,50.4542,14744.0
2018-03-28 13:00:00,59.06,59.1,58.87,58.97,47963.0,50.4628,50.497,50.3004,50.3859,47963.0
2018-03-28 13:10:00,58.98,59.01,58.74,58.84,66407.0,50.3944,50.4201,50.1894,50.2748,66407.0
2018-03-28 13:20:00,58.87,59.04,58.86,59.01,16933.0,50.3004,50.4457,50.2919,50.4201,16933.0
2018-03-28 13:30:00,59.02,59.07,58.9,59.04,21216.0,50.4286,50.4713,50.3261,50.4457,21216.0
2018-03-28 13:40:00,59.04,59.27,58.93,59.21,21872.0,50.4457,50.6422,50.3517,50.5909,21872.0
2018-03-28 13:50:00,59.21,59.21,59.09,59.13,27119.0,50.5909,50.5909,50.4884,50.5226,27119.0
2018-03-28 14:00:00,59.17,59.22,59.0,59.09,24394.0,50.5568,50.5995,50.4115,50.4884,24394.0
2018-03-28 14:10:00,59.08,59.39,58.98,59.32,59727.0,50.4799,50.7447,50.3944,50.6849,59727.0
2018-03-28 14:20:00,59.35,59.48,59.33,59.35,37220.0,50.7106,50.8216,50.6935,50.7106,37220.0
2018-03-28 14:30:00,59.31,59.44,59.27,59.44,28234.0,50.6764,50.7875,50.6422,50.7875,28234.0
2018-03-28 14:40:00,59.44,59.52,59.21,59.29,30324.0,50.7875,50.8558,50.5909,50.6593,30324.0
2018-03-28 14:50:00,59.27,59.35,59.21,59.23,26157.0,50.6422,50.7106,50.5909,50.608,26157.0
2018-03-28 15:00:00,59.22,59.29,58.93,58.93,42101.0,50.5995,50.6593,50.3517,50.3517,42101.0
2018-03-28 15:10:00,58.94,59.2,58.94,59.12,38142.0,50.3603,50.5824,50.3603,50.514,38142.0
2018-03-28 15:20:00,59.16,59.36,59.07,59.35,42515.0,50.5482,50.7191,50.4713,50.7106,42515.0
2018-03-28 15:30:00,59.33,59.51,59.24,59.45,56028.0,50.6935,50.8473,50.6166,50.796,56028.0
2018-03-28 15:40:00,59.43,59.53,59.28,59.53,79860.0,50.7789,50.8644,50.6508,50.8644,79860.0
2018-03-28 15:50:00,59.53,59.55,59.32,59.33,178662.0,50.8644,50.8815,50.6849,50.6935,178662.0
2018-03-29 09:30:00,60.25,60.74,60.06,60.38,112216.0,51.4796,51.8982,51.3172,51.5906,112216.0
2018-03-29 09:40:00,60.4,60.64,60.23,60.26,128052.0,51.6077,51.8128,51.4625,51.4881,128052.0
2018-03-29 09:50:00,60.27,60.73,60.22,60.35,44276.0,51.4966,51.8897,51.4539,51.565,44276.0
2018-03-29 10:00:00,60.35,60.67,60.28,60.54,51230.0,51.565,51.8384,51.5052,51.7273,51230.0
2018-03-29 10:10:00,60.55,60.75,60.32,60.4,22861.0,51.7359,51.9068,51.5394,51.6077,22861.0
2018-03-29 10:20:00,60.41,60.65,60.4,60.48,59337.0,51.6163,51.8213,51.6077,51.6761,59337.0
2018-03-29 10:30:00,60.5,60.61,60.42,60.51,32791.0,51.6932,51.7872,51.6248,51.7017,32791.0
2018-03-29 10:40:00,60.53,60.65,60.49,60.61,28199.0,51.7188,51.8213,51.6846,51.7872,28199.0
2018-03-29 10:50:00,60.6,60.71,60.52,60.71,35627.0,51.7786,51.8726,51.7103,51.8726,35627.0
2018-03-29 11:00:00,60.73,60.9,60.63,60.82,31322.0,51.8897,52.0349,51.8042,51.9666,31322.0
2018-03-29 11:10:00,60.83,60.95,60.74,60.85,29263.0,51.9751,52.0777,51.8982,51.9922,29263.0
2018-03-29 11:20:00,60.85,60.92,60.71,60.83,25820.0,51.9922,52.052,51.8726,51.9751,25820.0
2018-03-29 11:30:00,60.85,60.85,60.74,60.77,24006.0,51.9922,51.9922,51.8982,51.9239,24006.0
2018-03-29 11:40:00,60.77,60.89,60.77,60.85,73356.0,51.9239,52.0264,51.9239,51.9922,73356.0
2018-03-29 11:50:00,60.85,60.93,60.74,60.8,33215.0,51.9922,52.0606,51.8982,51.9495,33215.0
2018-03-29 12:00:00,60.79,60.89,60.72,60.75,17203.0,51.941,52.0264,51.8811,51.9068,17203.0
2018-03-29 12:10:00,60.75,60.83,60.68,60.7,25056.0,51.9068,51.9751,51.847,51.8641,25056.0
2018-03-29 12:20:00,60.7,60.89,60.7,60.84,13011.0,51.8641,52.0264,51.8641,51.9837,13011.0
2018-03-29 12:30:00,60.82,60.84,60.75,60.78,23631.0,51.9666,51.9837,51.9068,51.9324,23631.0
2018-03-29 12:40:00,60.78,60.8,60.66,60.7,11784.0,51.9324,51.9495,51.8299,51.8641,11784.0
2018-03-29 12:50:00,60.71,60.82,60.66,60.71,18972.0,51.8726,51.9666,51.8299,51.8726,18972.0
2018-03-29 13:00:00,60.71,60.74,60.59,60.63,13241.0,51.8726,51.8982,51.7701,51.8042,13241.0
2018-03-29 13:10:00,60.61,60.73,60.59,60.73,14429.0,51.7872,51.8897,51.7701,51.8897,14429.0
2018-03-29 13:20:00,60.7,60.75,60.67,60.72,30170.0,51.8641,51.9068,51.8384,51.8811,30170.0
2018-03-29 13:30:00,60.72,60.9,60.7,60.86,12477.0,51.8811,52.0349,51.8641,52.0008,12477.0
2018-03-29 13:40:00,60.85,60.95,60.84,60.95,16775.0,51.9922,52.0777,51.9837,52.0777,16775.0
2018-03-29 13:50:00,60.97,61.06,60.92,60.94,23373.0,52.0947,52.1716,52.052,52.0691,23373.0
2018-03-29 14:00:00,60.96,61.11,60.91,61.11,13975.0,52.0862,52.2144,52.0435,52.2144,13975.0
2018-03-29 14:10:00,61.12,61.21,61.07,61.14,24232.0,52.2229,52.2998,52.1802,52.24,24232.0
2018-03-29 14:20:00,61.14,61.17,60.95,61.03,47043.0,52.24,52.2656,52.0777,52.146,47043.0
2018-03-29 14:30:00,61.03,61.1,60.98,61.06,26344.0,52.146,52.2058,52.1033,52.1716,26344.0
2018-03-29 14:40:00,61.07,61.24,61.01,61.21,48248.0,52.1802,52.3254,52.1289,52.2998,48248.0
2018-03-29 14:50:00,61.22,61.27,61.11,61.11,30441.0,52.3084,52.3511,52.2144,52.2144,30441.0
2018-03-29 15:00:00,61.11,61.33,61.09,61.33,43627.0,52.2144,52.4023,52.1973,52.4023,43627.0
2018-03-29 15:10:00,61.31,61.39,61.27,61.34,74950.0,52.3853,52.4536,52.3511,52.4109,74950.0
2018-03-29 15:20:00,61.34,61.38,61.23,61.3,71438.0,52.4109,52.4451,52.3169,52.3767,71438.0
2018-03-29 15:30:00,61.29,61.29,61.05,61.12,105320.0,52.3682,52.3682,52.1631,52.2229,105320.0
2018-03-29 15:40:00,61.13,61.32,61.03,61.3,193904.0,52.2315,52.3938,52.146,52.3767,193904.0
2018-03-29 15:50:00,61.31,61.33,61.04,61.08,231014.0,52.3853,52.4023,52.1546,52.1887,231014.0
2018-04-02 09:30:00,60.8,61.25,60.62,61.25,59298.0,51.9495,52.334,51.7957,52.334,59298.0
2018-04-02 09:40:00,61.27,61.32,60.87,60.96,24270.0,52.3511,52.3938,52.0093,52.0862,24270.0
2018-04-02 09:50:00,60.95,61.21,60.89,61.14,30369.0,52.0777,52.2998,52.0264,52.24,30369.0
2018-04-02 10:00:00,61.11,61.11,60.78,60.8,32784.0,52.2144,52.2144,51.9324,51.9495,32784.0
2018-04-02 10:10:00,60.81,60.89,60.62,60.81,25517.0,51.958,52.0264,51.7957,51.958,25517.0
2018-04-02 10:20:00,60.82,60.95,60.63,60.65,23093.0,51.9666,52.0777,51.8042,51.8213,23093.0
2018-04-02 10:30:00,60.63,60.69,60.52,60.54,49268.0,51.8042,51.8555,51.7103,51.7273,49268.0
2018-04-02 10:40:00,60.54,60.66,60.46,60.5,26151.0,51.7273,51.8299,51.659,51.6932,26151.0
2018-04-02 10:50:00,60.48,60.54,60.33,60.35,21080.0,51.6761,51.7273,51.5479,51.565,21080.0
2018-04-02 11:00:00,60.33,60.38,60.14,60.16,36565.0,51.5479,51.5906,51.3856,51.4027,36565.0
2018-04-02 11:10:00,60.16,60.21,60.04,60.09,19609.0,51.4027,51.4454,51.3001,51.3428,19609.0
2018-04-02 11:20:00,60.09,60.17,60.0,60.14,22921.0,51.3428,51.4112,51.266,51.3856,22921.0
2018-04-02 11:30:00,60.16,60.17,59.68,59.71,38655.0,51.4027,51.4112,50.9925,51.0182,38655.0
2018-04-02 11:40:00,59.76,59.9,59.63,59.84,20122.0,51.0609,51.1805,50.9498,51.1292,20122.0
2018-04-02 11:50:00,59.85,59.9,59.7,59.78,16540.0,51.1378,51.1805,51.0096,51.078,16540.0
2018-04-02 12:00:00,59.8,59.82,59.55,59.57,35332.0,51.0951,51.1122,50.8815,50.8985,35332.0
2018-04-02 12:10:00,59.58,59.64,59.35,59.55,19169.0,50.9071,50.9584,50.7106,50.8815,19169.0
2018-04-02 12:20:00,59.51,59.67,59.49,59.61,23977.0,50.8473,50.984,50.8302,50.9327,23977.0
2018-04-02 12:30:00,59.65,59.92,59.63,59.83,28286.0,50.9669,51.1976,50.9498,51.1207,28286.0
2018-04-02 12:40:00,59.81,60.02,59.79,59.98,21724.0,51.1036,51.283,51.0865,51.2489,21724.0
2018-04-02 12:50:00,59.95,60.02,59.86,59.95,14637.0,51.2232,51.283,51.1463,51.2232,14637.0
2018-04-02 13:00:00,59.95,60.04,59.89,59.92,16006.0,51.2232,51.3001,51.172,51.1976,16006.0
2018-04-02 13:10:00,59.93,60.02,59.78,59.81,20004.0,51.2061,51.283,51.078,51.1036,20004.0
2018-04-02 13:20:00,59.81,59.83,59.6,59.66,16628.0,51.1036,51.1207,50.9242,50.9754,16628.0
2018-04-02 13:30:00,59.66,59.85,59.66,59.8,15670.0,50.9754,51.1378,50.9754,51.0951,15670.0
2018-04-02 13:40:00,59.81,59.81,59.55,59.58,15792.0,51.1036,51.1036,50.8815,50.9071,15792.0
2018-04-02 13:50:00,59.59,59.67,59.47,59.47,24195.0,50.9156,50.984,50.8131,50.8131,24195.0
2018-04-02 14:00:00,59.46,59.48,59.28,59.38,32038.0,50.8046,50.8216,50.6508,50.7362,32038.0
2018-04-02 14:10:00,59.39,59.61,59.35,59.54,44033.0,50.7447,50.9327,50.7106,50.8729,44033.0
2018-04-02 14:20:00,59.55,59.76,59.53,59.67,41370.0,50.8815,51.0609,50.8644,50.984,41370.0
2018-04-02 14:30:00,59.65,59.8,59.52,59.58,30869.0,50.9669,51.0951,50.8558,50.9071,30869.0
2018-04-02 14:40:00,59.57,59.75,59.53,59.75,34132.0,50.8985,51.0523,50.8644,51.0523,34132.0
2018-04-02 14:50:00,59.73,59.96,59.73,59.89,39958.0,51.0353,51.2318,51.0353,51.172,39958.0
2018-04-02 15:00:00,59.89,59.93,59.61,59.64,43239.0,51.172,51.2061,50.9327,50.9584,43239.0
2018-04-02 15:10:00,59.64,59.8,59.58,59.8,21907.0,50.9584,51.0951,50.9071,51.0951,21907.0
2018-04-02 15:20:00,59.81,59.82,59.52,59.57,33198.0,51.1036,51.1122,50.8558,50.8985,33198.0
2018-04-02 15:30:00,59.57,59.64,59.42,59.47,77284.0,50.8985,50.9584,50.7704,50.8131,77284.0
2018-04-02 15:40:00,59.46,59.79,59.42,59.72,73400.0,50.8046,51.0865,50.7704,51.0267,73400.0
2018-04-02 15:50:00,59.73,59.97,59.73,59.84,149810.0,51.0353,51.2403,51.0353,51.1292,149810.0
2018-04-03 09:30:00,60.39,60.76,60.12,60.45,61064.0,51.5992,51.9153,51.3685,51.6504,61064.0
2018-04-03 09:40:00,60.52,60.82,60.33,60.8,34449.0,51.7103,51.9666,51.5479,51.9495,34449.0
2018-04-03 09:50:00,60.81,60.95,60.66,60.69,51601.0,51.958,52.0777,51.8299,51.8555,51601.0
2018-04-03 10:00:00,60.73,60.75,60.27,60.35,60037.0,51.8897,51.9068,51.4966,51.565,60037.0
2018-04-03 10:10:00,60.33,60.65,60.3,60.44,31217.0,51.5479,51.8213,51.5223,51.6419,31217.0
2018-04-03 10:20:00,60.4,60.59,60.35,60.59,46891.0,51.6077,51.7701,51.565,51.7701,46891.0
2018-04-03 10:30:00,60.62,60.72,60.52,60.55,31259.0,51.7957,51.8811,51.7103,51.7359,31259.0
2018-04-03 10:40:00,60.55,60.9,60.52,60.79,26098.0,51.7359,52.0349,51.7103,51.941,26098.0
2018-04-03 10:50:00,60.76,60.97,60.73,60.91,37329.0,51.9153,52.0947,51.8897,52.0435,37329.0
2018-04-03 11:00:00,60.91,61.06,60.86,61.01,25562.0,52.0435,52.1716,52.0008,52.1289,25562.0
2018-04-03 11:10:00,60.99,61.06,60.87,60.89,21435.0,52.1118,52.1716,52.0093,52.0264,21435.0
2018-04-03 11:20:00,60.9,60.91,60.76,60.82,18515.0,52.0349,52.0435,51.9153,51.9666,18515.0
2018-04-03 11:30:00,60.84,60.84,60.53,60.57,9917.0,51.9837,51.9837,51.7188,51.753,9917.0
2018-04-03 11:40:00,60.58,60.75,60.56,60.67,6809.0,51.7615,51.9068,51.7444,51.8384,6809.0
2018-04-03 11:50:00,60.63,60.69,60.52,60.67,8413.0,51.8042,51.8555,51.7103,51.8384,8413.0
2018-04-03 12:00:00,60.65,60.81,60.65,60.72,11053.0,51.8213,51.958,51.8213,51.8811,11053.0
2018-04-03 12:10:00,60.71,60.79,60.61,60.67,18473.0,51.8726,51.941,51.7872,51.8384,18473.0
2018-04-03 12:20:00,60.7,60.7,60.51,60.56,12820.0,51.8641,51.8641,51.7017,51.7444,12820.0
2018-04-03 12:30:00,60.53,60.64,60.51,60.61,11187.0,51.7188,51.8128,51.7017,51.7872,11187.0
2018-04-03 12:40:00,60.62,60.67,60.46,60.47,13187.0,51.7957,51.8384,51.659,51.6675,13187.0
2018-04-03 12:50:00,60.49,60.64,60.44,60.61,15363.0,51.6846,51.8128,51.6419,51.7872,15363.0
2018-04-03 13:00:00,60.63,60.73,60.59,60.65,12739.0,51.8042,51.8897,51.7701,51.8213,12739.0
2018-04-03 13:10:00,60.66,60.75,60.55,60.75,17536.0,51.8299,51.9068,51.7359,51.9068,17536.0
2018-04-03 13:20:00,60.77,61.0,60.76,60.91,38177.0,51.9239,52.1204,51.9153,52.0435,38177.0
2018-04-03 13:30:00,60.94,60.95,60.62,60.7,11196.0,52.0691,52.0777,51.7957,51.8641,11196.0
2018-04-03 13:40:00,60.7,60.79,60.56,60.56,13872.0,51.8641,51.941,51.7444,51.7444,13872.0
2018-04-03 13:50:00,60.57,60.78,60.57,60.76,14600.0,51.753,51.9324,51.753,51.9153,14600.0
2018-04-03 14:00:00,60.76,60.79,60.66,60.72,12220.0,51.9153,51.941,51.8299,51.8811,12220.0
2018-04-03 14:10:00,60.73,60.73,60.54,60.56,13441.0,51.8897,51.8897,51.7273,51.7444,13441.0
2018-04-03 14:20:00,60.54,60.59,60.45,60.52,16648.0,51.7273,51.7701,51.6504,51.7103,16648.0
2018-04-03 14:30:00,60.5,60.5,60.39,60.49,20926.0,51.6932,51.6932,51.5992,51.6846,20926.0
2018-04-03 14:40:00,60.48,60.7,60.33,60.67,29283.0,51.6761,51.8641,51.5479,51.8384,29283.0
2018-04-03 14:50:00,60.64,60.76,60.57,60.74,22999.0,51.8128,51.9153,51.753,51.8982,22999.0
2018-04-03 15:00:00,60.72,61.05,60.7,61.03,57648.0,51.8811,52.1631,51.8641,52.146,57648.0
2018-04-03 15:10:00,61.03,61.05,60.78,60.85,24560.0,52.146,52.1631,51.9324,51.9922,24560.0
2018-04-03 15:20:00,60.86,60.93,60.75,60.89,27934.0,52.0008,52.0606,51.9068,52.0264,27934.0
2018-04-03 15:30:00,60.89,60.91,60.62,60.72,43426.0,52.0264,52.0435,51.7957,51.8811,43426.0
2018-04-03 15:40:00,60.72,60.88,60.64,60.66,65099.0,51.8811,52.0179,51.8128,51.8299,65099.0
2018-04-03 15:50:00,60.65,60.82,60.63,60.78,101673.0,51.8213,51.9666,51.8042,51.9324,101673.0
2018-04-04 09:30:00,59.1,59.85,58.95,59.67,122216.0,50.497,51.1378,50.3688,50.984,122216.0
2018-04-04 09:40:00,59.65,59.73,59.39,59.58,37114.0,50.9669,51.0353,50.7447,50.9071,37114.0
2018-04-04 09:50:00,59.6,59.98,59.51,59.69,35441.0,50.9242,51.2489,50.8473,51.0011,35441.0
2018-04-04 10:00:00,59.72,59.86,59.56,59.81,86569.0,51.0267,51.1463,50.89,51.1036,86569.0
2018-04-04 10:10:00,59.8,60.25,59.79,60.15,38610.0,51.0951,51.4796,51.0865,51.3941,38610.0
2018-04-04 10:20:00,60.15,60.2,60.02,60.11,56564.0,51.3941,51.4368,51.283,51.3599,56564.0
2018-04-04 10:30:00,60.12,60.17,59.94,59.97,23985.0,51.3685,51.4112,51.2147,51.2403,23985.0
2018-04-04 10:40:00,59.97,60.3,59.93,60.29,142158.0,51.2403,51.5223,51.2061,51.5137,142158.0
2018-04-04 10:50:00,60.32,60.37,60.24,60.27,66816.0,51.5394,51.5821,51.471,51.4966,66816.0
2018-04-04 11:00:00,60.27,60.32,60.14,60.18,79432.0,51.4966,51.5394,51.3856,51.4197,79432.0
2018-04-04 11:10:00,60.19,60.24,60.06,60.18,32831.0,51.4283,51.471,51.3172,51.4197,32831.0
2018-04-04 11:20:00,60.18,60.36,60.14,60.2,43745.0,51.4197,51.5735,51.3856,51.4368,43745.0
2018-04-04 11:30:00,60.19,60.32,60.09,60.1,30902.0,51.4283,51.5394,51.3428,51.3514,30902.0
2018-04-04 11:40:00,60.11,60.19,60.07,60.16,21160.0,51.3599,51.4283,51.3258,51.4027,21160.0
2018-04-04 11:50:00,60.13,60.24,60.11,60.2,23773.0,51.377,51.471,51.3599,51.4368,23773.0
2018-04-04 12:00:00,60.21,60.3,60.15,60.3,14897.0,51.4454,51.5223,51.3941,51.5223,14897.0
2018-04-04 12:10:00,60.3,60.47,60.3,60.34,17594.0,51.5223,51.6675,51.5223,51.5565,17594.0
2018-04-04 12:20:00,60.33,60.52,60.3,60.49,50088.0,51.5479,51.7103,51.5223,51.6846,50088.0
2018-04-04 12:30:00,60.52,60.55,60.4,60.53,27644.0,51.7103,51.7359,51.6077,51.7188,27644.0
2018-04-04 12:40:00,60.55,60.65,60.48,60.55,22235.0,51.7359,51.8213,51.6761,51.7359,22235.0
2018-04-04 12:50:00,60.54,60.58,60.48,60.55,21049.0,51.7273,51.7615,51.6761,51.7359,21049.0
2018-04-04 13:00:00,60.54,60.56,60.38,60.4,26636.0,51.7273,51.7444,51.5906,51.6077,26636.0
2018-04-04 13:10:00,60.37,60.37,60.26,60.32,85490.0,51.5821,51.5821,51.4881,51.5394,85490.0
2018-04-04 13:20:00,60.31,60.34,60.21,60.3,21510.0,51.5308,51.5565,51.4454,51.5223,21510.0
2018-04-04 13:30:00,60.29,60.38,60.27,60.36,14555.0,51.5137,51.5906,51.4966,51.5735,14555.0
2018-04-04 13:40:00,60.38,60.48,60.24,60.24,19140.0,51.5906,51.6761,51.471,51.471,19140.0
2018-04-04 13:50:00,60.24,60.25,60.14,60.19,21476.0,51.471,51.4796,51.3856,51.4283,21476.0
2018-04-04 14:00:00,60.21,60.34,60.17,60.32,15931.0,51.4454,51.5565,51.4112,51.5394,15931.0
2018-04-04 14:10:00,60.33,60.63,60.32,60.6,15492.0,51.5479,51.8042,51.5394,51.7786,15492.0
2018-04-04 14:20:00,60.58,60.69,60.58,60.67,17701.0,51.7615,51.8555,51.7615,51.8384,17701.0
2018-04-04 14:30:00,60.69,60.69,60.55,60.59,17067.0,51.8555,51.8555,51.7359,51.7701,17067.0
2018-04-04 14:40:00,60.58,60.84,60.56,60.75,22592.0,51.7615,51.9837,51.7444,51.9068,22592.0
2018-04-04 14:50:00,60.76,60.83,60.67,60.78,22350.0,51.9153,51.9751,51.8384,51.9324,22350.0
2018-04-04 15:00:00,60.77,60.82,60.75,60.79,27185.0,51.9239,51.9666,51.9068,51.941,27185.0
2018-04-04 15:10:00,60.79,60.8,60.72,60.75,24321.0,51.941,51.9495,51.8811,51.9068,24321.0
2018-04-04 15:20:00,60.75,61.0,60.75,60.96,39405.0,51.9068,52.1204,51.9068,52.0862,39405.0
2018-04-04 15:30:00,60.95,61.09,60.91,61.05,103797.0,52.0777,52.1973,52.0435,52.1631,103797.0
2018-04-04 15:40:00,61.06,61.15,61.01,61.14,109711.0,52.1716,52.2485,52.1289,52.24,109711.0
2018-04-04 15:50:00,61.15,61.24,61.12,61.13,169089.0,52.2485,52.3254,52.2229,52.2315,169089.0
2018-04-05 09:30:00,61.67,62.4,61.66,62.21,67399.0,52.6929,53.3166,52.6843,53.1542,67399.0
2018-04-05 09:40:00,62.17,62.42,61.97,62.05,15451.0,53.1201,53.3337,52.9492,53.0175,15451.0
2018-04-05 09:50:00,62.07,62.55,62.05,62.54,32968.0,53.0346,53.4448,53.0175,53.4362,32968.0
2018-04-05 10:00:00,62.55,62.66,62.38,62.5,30970.0,53.4448,53.5387,53.2995,53.402,30970.0
2018-04-05 10:10:00,62.53,62.6,62.41,62.47,36376.0,53.4277,53.4875,53.3251,53.3764,36376.0
2018-04-05 10:20:00,62.47,62.73,62.43,62.56,36569.0,53.3764,53.5986,53.3422,53.4533,36569.0
2018-04-05 10:30:00,62.54,62.69,62.44,62.66,49560.0,53.4362,53.5644,53.3508,53.5387,49560.0
2018-04-05 10:40:00,62.64,62.9,62.62,62.73,80014.0,53.5217,53.7438,53.5046,53.5986,80014.0
2018-04-05 10:50:00,62.73,62.83,62.6,62.75,37739.0,53.5986,53.684,53.4875,53.6156,37739.0
2018-04-05 11:00:00,62.77,63.13,62.76,63.02,55012.0,53.6327,53.9403,53.6242,53.8463,55012.0
2018-04-05 11:10:00,63.03,63.12,62.88,62.97,32879.0,53.8549,53.9318,53.7267,53.8036,32879.0
2018-04-05 11:20:00,62.98,63.03,62.79,62.79,22031.0,53.8122,53.8549,53.6498,53.6498,22031.0
2018-04-05 11:30:00,62.79,63.09,62.74,63.05,38158.0,53.6498,53.9061,53.6071,53.872,38158.0
2018-04-05 11:40:00,63.06,63.2,62.99,63.13,26869.0,53.8805,54.0001,53.8207,53.9403,26869.0
2018-04-05 11:50:00,63.14,63.31,63.09,63.25,28244.0,53.9489,54.0941,53.9061,54.0429,28244.0
2018-04-05 12:00:00,63.23,63.25,63.02,63.02,21587.0,54.0258,54.0429,53.8463,53.8463,21587.0
2018-04-05 12:10:00,63.02,63.1,62.89,62.92,14248.0,53.8463,53.9147,53.7353,53.7609,14248.0
2018-04-05 12:20:00,62.95,63.1,62.93,63.06,25883.0,53.7865,53.9147,53.7694,53.8805,25883.0
2018-04-05 12:30:00,63.08,63.09,62.96,63.09,14041.0,53.8976,53.9061,53.7951,53.9061,14041.0
2018-04-05 12:40:00,63.09,63.11,63.01,63.06,16120.0,53.9061,53.9232,53.8378,53.8805,16120.0
2018-04-05 12:50:00,63.05,63.08,62.95,63.01,24748.0,53.872,53.8976,53.7865,53.8378,24748.0
2018-04-05 13:00:00,63.02,63.11,62.98,63.03,17816.0,53.8463,53.9232,53.8122,53.8549,17816.0
2018-04-05 13:10:00,63.01,63.01,62.83,62.84,28001.0,53.8378,53.8378,53.684,53.6925,28001.0
2018-04-05 13:20:00,62.82,62.89,62.69,62.83,30469.0,53.6755,53.7353,53.5644,53.684,30469.0
2018-04-05 13:30:00,62.83,62.96,62.73,62.8,23888.0,53.684,53.7951,53.5986,53.6584,23888.0
2018-04-05 13:40:00,62.78,62.78,62.6,62.7,38764.0,53.6413,53.6413,53.4875,53.5729,38764.0
2018-04-05 13:50:00,62.69,62.82,62.66,62.79,21065.0,53.5644,53.6755,53.5387,53.6498,21065.0
2018-04-05 14:00:00,62.8,62.8,62.69,62.77,23369.0,53.6584,53.6584,53.5644,53.6327,23369.0
2018-04-05 14:10:00,62.79,62.92,62.79,62.91,27298.0,53.6498,53.7609,53.6498,53.7523,27298.0
2018-04-05 14:20:00,62.91,62.92,62.81,62.86,21483.0,53.7523,53.7609,53.6669,53.7096,21483.0
2018-04-05 14:30:00,62.85,63.01,62.85,62.97,19870.0,53.7011,53.8378,53.7011,53.8036,19870.0
2018-04-05 14:40:00,62.97,63.07,62.87,63.07,34863.0,53.8036,53.8891,53.7182,53.8891,34863.0
2018-04-05 14:50:00,63.07,63.15,63.03,63.12,26977.0,53.8891,53.9574,53.8549,53.9318,26977.0
2018-04-05 15:00:00,63.09,63.1,62.99,63.07,19471.0,53.9061,53.9147,53.8207,53.8891,19471.0
2018-04-05 15:10:00,63.1,63.22,63.07,63.14,118009.0,53.9147,54.0172,53.8891,53.9489,118009.0
2018-04-05 15:20:00,63.15,63.2,63.02,63.04,62809.0,53.9574,54.0001,53.8463,53.8634,62809.0
2018-04-05 15:30:00,63.0,63.07,62.96,63.01,81825.0,53.8292,53.8891,53.7951,53.8378,81825.0
2018-04-05 15:40:00,63.01,63.27,63.0,63.27,111360.0,53.8378,54.0599,53.8292,54.0599,111360.0
2018-04-05 15:50:00,63.27,63.29,63.05,63.1,301964.0,54.0599,54.077,53.872,53.9147,301964.0
2018-04-06 09:30:00,62.46,62.48,62.1,62.43,52486.0,53.3679,53.3849,53.0603,53.3422,52486.0
2018-04-06 09:40:00,62.45,62.49,62.01,62.12,46518.0,53.3593,53.3935,52.9834,53.0773,46518.0
2018-04-06 09:50:00,62.14,62.3,62.06,62.06,24840.0,53.0944,53.2311,53.0261,53.0261,24840.0
2018-04-06 10:00:00,62.06,62.12,61.77,61.8,26571.0,53.0261,53.0773,52.7783,52.8039,26571.0
2018-04-06 10:10:00,61.78,61.98,61.68,61.78,27677.0,52.7868,52.9577,52.7014,52.7868,27677.0
2018-04-06 10:20:00,61.79,61.86,61.6,61.6,61358.0,52.7954,52.8552,52.633,52.633,61358.0
2018-04-06 10:30:00,61.63,61.77,61.48,61.48,23971.0,52.6587,52.7783,52.5305,52.5305,23971.0
2018-04-06 10:40:00,61.5,61.56,61.27,61.36,29460.0,52.5476,52.5989,52.3511,52.428,29460.0
2018-04-06 10:50:00,61.34,61.49,61.29,61.39,39920.0,52.4109,52.5391,52.3682,52.4536,39920.0
2018-04-06 11:00:00,61.39,61.41,61.22,61.41,25206.0,52.4536,52.4707,52.3084,52.4707,25206.0
2018-04-06 11:10:00,61.4,61.46,61.2,61.29,27071.0,52.4622,52.5134,52.2913,52.3682,27071.0
2018-04-06 11:20:00,61.31,61.32,61.12,61.25,18692.0,52.3853,52.3938,52.2229,52.334,18692.0
2018-04-06 11:30:00,61.25,61.44,61.23,61.44,20848.0,52.334,52.4963,52.3169,52.4963,20848.0
2018-04-06 11:40:00,61.45,61.5,61.33,61.33,23104.0,52.5049,52.5476,52.4023,52.4023,23104.0
2018-04-06 11:50:00,61.31,61.64,61.29,61.6,16831.0,52.3853,52.6672,52.3682,52.633,16831.0
2018-04-06 12:00:00,61.58,61.73,61.5,61.64,31314.0,52.616,52.7441,52.5476,52.6672,31314.0
2018-04-06 12:10:00,61.63,61.64,61.51,61.51,16000.0,52.6587,52.6672,52.5561,52.5561,16000.0
2018-04-06 12:20:00,61.5,61.55,61.43,61.45,17837.0,52.5476,52.5903,52.4878,52.5049,17837.0
2018-04-06 12:30:00,61.44,61.51,61.38,61.42,21012.0,52.4963,52.5561,52.4451,52.4792,21012.0
2018-04-06 12:40:00,61.45,61.59,61.44,61.56,38900.0,52.5049,52.6245,52.4963,52.5989,38900.0
2018-04-06 12:50:00,61.57,61.63,61.49,61.61,21299.0,52.6074,52.6587,52.5391,52.6416,21299.0
2018-04-06 13:00:00,61.6,61.61,61.34,61.34,24255.0,52.633,52.6416,52.4109,52.4109,24255.0
2018-04-06 13:10:00,61.32,61.34,61.21,61.29,22183.0,52.3938,52.4109,52.2998,52.3682,22183.0
2018-04-06 13:20:00,61.3,61.44,61.24,61.32,17609.0,52.3767,52.4963,52.3254,52.3938,17609.0
2018-04-06 13:30:00,61.34,61.38,61.22,61.22,25291.0,52.4109,52.4451,52.3084,52.3084,25291.0
2018-04-06 13:40:00,61.24,61.28,60.99,61.01,29966.0,52.3254,52.3596,52.1118,52.1289,29966.0
2018-04-06 13:50:00,61.02,61.04,60.84,60.88,31695.0,52.1375,52.1546,51.9837,52.0179,31695.0
2018-04-06 14:00:00,60.8,60.9,60.77,60.85,27045.0,51.9495,52.0349,51.9239,51.9922,27045.0
2018-04-06 14:10:00,60.84,60.89,60.64,60.65,42265.0,51.9837,52.0264,51.8128,51.8213,42265.0
2018-04-06 14:20:00,60.66,60.79,60.65,60.74,31644.0,51.8299,51.941,51.8213,51.8982,31644.0
2018-04-06 14:30:00,60.74,60.82,60.49,60.49,30012.0,51.8982,51.9666,51.6846,51.6846,30012.0
2018-04-06 14:40:00,60.48,60.65,60.34,60.37,41319.0,51.6761,51.8213,51.5565,51.5821,41319.0
2018-04-06 14:50:00,60.37,60.38,60.09,60.19,47989.0,51.5821,51.5906,51.3428,51.4283,47989.0
2018-04-06 15:00:00,60.19,60.36,60.14,60.31,59245.0,51.4283,51.5735,51.3856,51.5308,59245.0
2018-04-06 15:10:00,60.3,60.57,60.25,60.41,62295.0,51.5223,51.753,51.4796,51.6163,62295.0
2018-04-06 15:20:00,60.43,60.55,60.4,60.44,32783.0,51.6334,51.7359,51.6077,51.6419,32783.0
2018-04-06 15:30:00,60.43,60.63,60.41,60.58,65275.0,51.6334,51.8042,51.6163,51.7615,65275.0
2018-04-06 15:40:00,60.58,60.72,60.55,60.58,81803.0,51.7615,51.8811,51.7359,51.7615,81803.0
2018-04-06 15:50:00,60.58,60.92,60.58,60.69,128772.0,51.7615,52.052,51.7615,51.8555,128772.0
2018-04-09 09:30:00,61.14,61.36,60.85,60.96,58210.0,52.24,52.428,51.9922,52.0862,58210.0
2018-04-09 09:40:00,60.95,61.18,60.84,60.88,24916.0,52.0777,52.2742,51.9837,52.0179,24916.0
2018-04-09 09:50:00,60.92,61.16,60.85,61.08,29124.0,52.052,52.2571,51.9922,52.1887,29124.0
2018-04-09 10:00:00,61.07,61.21,60.91,60.94,23259.0,52.1802,52.2998,52.0435,52.0691,23259.0
2018-04-09 10:10:00,60.91,61.1,60.9,60.97,24204.0,52.0435,52.2058,52.0349,52.0947,24204.0
2018-04-09 10:20:00,60.97,61.11,60.87,61.06,23158.0,52.0947,52.2144,52.0093,52.1716,23158.0
2018-04-09 10:30:00,61.07,61.36,61.07,61.31,30384.0,52.1802,52.428,52.1802,52.3853,30384.0
2018-04-09 10:40:00,61.28,61.28,61.12,61.12,20021.0,52.3596,52.3596,52.2229,52.2229,20021.0
2018-04-09 10:50:00,61.13,61.24,61.06,61.06,17895.0,52.2315,52.3254,52.1716,52.1716,17895.0
2018-04-09 11:00:00,61.08,61.14,60.97,61.05,19116.0,52.1887,52.24,52.0947,52.1631,19116.0
2018-04-09 11:10:00,61.07,61.31,61.06,61.22,23604.0,52.1802,52.3853,52.1716,52.3084,23604.0
2018-04-09 11:20:00,61.2,61.27,61.19,61.24,11485.0,52.2913,52.3511,52.2827,52.3254,11485.0
2018-04-09 11:30:00,61.24,61.5,61.24,61.28,28153.0,52.3254,52.5476,52.3254,52.3596,28153.0
2018-04-09 11:40:00,61.28,61.36,61.27,61.27,21518.0,52.3596,52.428,52.3511,52.3511,21518.0
2018-04-09 11:50:00,61.26,61.26,61.08,61.12,17295.0,52.3425,52.3425,52.1887,52.2229,17295.0
2018-04-09 12:00:00,61.11,61.2,61.09,61.18,9600.0,52.2144,52.2913,52.1973,52.2742,9600.0
2018-04-09 12:10:00,61.17,61.19,61.1,61.13,6936.0,52.2656,52.2827,52.2058,52.2315,6936.0
2018-04-09 12:20:00,61.14,61.18,61.11,61.16,7504.0,52.24,52.2742,52.2144,52.2571,7504.0
2018-04-09 12:30:00,61.17,61.17,60.97,60.99,34229.0,52.2656,52.2656,52.0947,52.1118,34229.0
2018-04-09 12:40:00,60.99,61.05,60.97,61.02,12745.0,52.1118,52.1631,52.0947,52.1375,12745.0
2018-04-09 12:50:00,61.03,61.05,60.98,61.0,16822.0,52.146,52.1631,52.1033,52.1204,16822.0
2018-04-09 13:00:00,61.01,61.21,61.01,61.16,23438.0,52.1289,52.2998,52.1289,52.2571,23438.0
2018-04-09 13:10:00,61.17,61.2,61.1,61.12,17767.0,52.2656,52.2913,52.2058,52.2229,17767.0
2018-04-09 13:20:00,61.13,61.14,61.04,61.12,22610.0,52.2315,52.24,52.1546,52.2229,22610.0
2018-04-09 13:30:00,61.13,61.31,61.12,61.31,34207.0,52.2315,52.3853,52.2229,52.3853,34207.0
2018-04-09 13:40:00,61.29,61.39,61.27,61.36,17431.0,52.3682,52.4536,52.3511,52.428,17431.0
2018-04-09 13:50:00,61.37,61.51,61.37,61.44,24553.0,52.4365,52.5561,52.4365,52.4963,24553.0
2018-04-09 14:00:00,61.44,61.46,61.2,61.25,20624.0,52.4963,52.5134,52.2913,52.334,20624.0
2018-04-09 14:10:00,61.24,61.44,61.21,61.42,11533.0,52.3254,52.4963,52.2998,52.4792,11533.0
2018-04-09 14:20:00,61.41,61.41,61.25,61.35,15518.0,52.4707,52.4707,52.334,52.4194,15518.0
2018-04-09 14:30:00,61.32,61.4,61.28,61.29,12069.0,52.3938,52.4622,52.3596,52.3682,12069.0
2018-04-09 14:40:00,61.28,61.3,61.18,61.29,15548.0,52.3596,52.3767,52.2742,52.3682,15548.0
2018-04-09 14:50:00,61.27,61.41,61.26,61.4,13194.0,52.3511,52.4707,52.3425,52.4622,13194.0
2018-04-09 15:00:00,61.4,61.41,61.29,61.3,13572.0,52.4622,52.4707,52.3682,52.3767,13572.0
2018-04-09 15:10:00,61.31,61.34,61.07,61.07,19663.0,52.3853,52.4109,52.1802,52.1802,19663.0
2018-04-09 15:20:00,61.05,61.09,60.97,61.09,19476.0,52.1631,52.1973,52.0947,52.1973,19476.0
2018-04-09 15:30:00,61.06,61.09,60.83,60.84,36115.0,52.1716,52.1973,51.9751,51.9837,36115.0
2018-04-09 15:40:00,60.84,60.88,60.68,60.68,68408.0,51.9837,52.0179,51.847,51.847,68408.0
2018-04-09 15:50:00,60.67,60.79,60.46,60.53,154250.0,51.8384,51.941,51.659,51.7188,154250.0
2018-04-10 09:30:00,61.71,62.11,61.51,61.85,66095.0,52.727,53.0688,52.5561,52.8467,66095.0
2018-04-10 09:40:00,61.86,62.0,61.81,61.99,77788.0,52.8552,52.9748,52.8125,52.9663,77788.0
2018-04-10 09:50:00,61.98,61.98,61.55,61.55,35493.0,52.9577,52.9577,52.5903,52.5903,35493.0
2018-04-10 10:00:00,61.58,61.7,61.36,61.69,43098.0,52.616,52.7185,52.428,52.7099,43098.0
2018-04-10 10:10:00,61.69,61.92,61.64,61.76,51034.0,52.7099,52.9065,52.6672,52.7698,51034.0
2018-04-10 10:20:00,61.82,61.85,61.68,61.77,57862.0,52.821,52.8467,52.7014,52.7783,57862.0
2018-04-10 10:30:00,61.77,62.0,61.77,61.97,82726.0,52.7783,52.9748,52.7783,52.9492,82726.0
2018-04-10 10:40:00,62.0,62.2,61.95,62.2,95271.0,52.9748,53.1457,52.9321,53.1457,95271.0
2018-04-10 10:50:00,62.2,62.32,62.12,62.19,149829.0,53.1457,53.2482,53.0773,53.1372,149829.0
2018-04-10 11:00:00,62.22,62.42,62.21,62.39,85799.0,53.1628,53.3337,53.1542,53.308,85799.0
2018-04-10 11:10:00,62.4,62.5,62.28,62.35,83263.0,53.3166,53.402,53.2141,53.2739,83263.0
2018-04-10 11:20:00,62.34,62.45,62.3,62.38,45495.0,53.2653,53.3593,53.2311,53.2995,45495.0
2018-04-10 11:30:00,62.37,62.4,62.23,62.31,34265.0,53.291,53.3166,53.1713,53.2397,34265.0
2018-04-10 11:40:00,62.31,62.36,61.91,62.04,28304.0,53.2397,53.2824,52.8979,53.009,28304.0
2018-04-10 11:50:00,62.0,62.38,62.0,62.25,16964.0,52.9748,53.2995,52.9748,53.1884,16964.0
2018-04-10 12:00:00,62.26,62.31,62.15,62.22,28390.0,53.197,53.2397,53.103,53.1628,28390.0
2018-04-10 12:10:00,62.22,62.26,62.11,62.13,15543.0,53.1628,53.197,53.0688,53.0859,15543.0
2018-04-10 12:20:00,62.1,62.11,61.66,61.91,65289.0,53.0603,53.0688,52.6843,52.8979,65289.0
2018-04-10 12:30:00,61.89,62.0,61.88,61.93,46147.0,52.8808,52.9748,52.8723,52.915,46147.0
2018-04-10 12:40:00,61.94,62.19,61.85,62.17,44500.0,52.9235,53.1372,52.8467,53.1201,44500.0
2018-04-10 12:50:00,62.15,62.2,62.04,62.1,19923.0,53.103,53.1457,53.009,53.0603,19923.0
2018-04-10 13:00:00,62.11,62.26,62.07,62.22,47767.0,53.0688,53.197,53.0346,53.1628,47767.0
2018-04-10 13:10:00,62.25,62.41,62.23,62.31,20717.0,53.1884,53.3251,53.1713,53.2397,20717.0
2018-04-10 13:20:00,62.31,62.39,62.26,62.37,19700.0,53.2397,53.308,53.197,53.291,19700.0
2018-04-10 13:30:00,62.39,62.48,62.36,62.37,47423.0,53.308,53.3849,53.2824,53.291,47423.0
2018-04-10 13:40:00,62.34,62.42,62.12,62.15,20682.0,53.2653,53.3337,53.0773,53.103,20682.0
2018-04-10 13:50:00,62.15,62.42,62.12,62.4,39176.0,53.103,53.3337,53.0773,53.3166,39176.0
2018-04-10 14:00:00,62.41,62.46,62.38,62.44,52696.0,53.3251,53.3679,53.2995,53.3508,52696.0
2018-04-10 14:10:00,62.44,62.45,62.35,62.38,30794.0,53.3508,53.3593,53.2739,53.2995,30794.0
2018-04-10 14:20:00,62.4,62.56,62.38,62.5,65131.0,53.3166,53.4533,53.2995,53.402,65131.0
2018-04-10 14:30:00,62.5,62.61,62.4,62.47,27879.0,53.402,53.496,53.3166,53.3764,27879.0
2018-04-10 14:40:00,62.47,62.58,62.3,62.47,58832.0,53.3764,53.4704,53.2311,53.3764,58832.0
2018-04-10 14:50:00,62.45,62.63,62.45,62.63,64784.0,53.3593,53.5131,53.3593,53.5131,64784.0
2018-04-10 15:00:00,62.63,62.63,62.44,62.49,51008.0,53.5131,53.5131,53.3508,53.3935,51008.0
2018-04-10 15:10:00,62.49,62.53,62.41,62.47,54587.0,53.3935,53.4277,53.3251,53.3764,54587.0
2018-04-10 15:20:00,62.47,62.5,62.29,62.41,42657.0,53.3764,53.402,53.2226,53.3251,42657.0
2018-04-10 15:30:00,62.4,62.41,62.23,62.35,78475.0,53.3166,53.3251,53.1713,53.2739,78475.0
2018-04-10 15:40:00,62.35,62.37,62.27,62.31,104612.0,53.2739,53.291,53.2055,53.2397,104612.0
2018-04-10 15:50:00,62.31,62.32,62.03,62.16,283647.0,53.2397,53.2482,53.0004,53.1115,283647.0
2018-04-11 09:30:00,61.77,62.01,61.68,61.77,41589.0,52.7783,52.9834,52.7014,52.7783,41589.0
2018-04-11 09:40:00,61.76,61.93,61.72,61.72,9594.0,52.7698,52.915,52.7356,52.7356,9594.0
2018-04-11 09:50:00,61.74,61.82,61.56,61.82,14007.0,52.7527,52.821,52.5989,52.821,14007.0
2018-04-11 10:00:00,61.81,61.89,61.58,61.62,58394.0,52.8125,52.8808,52.616,52.6501,58394.0
2018-04-11 10:10:00,61.6,61.65,61.33,61.55,32846.0,52.633,52.6758,52.4023,52.5903,32846.0
2018-04-11 10:20:00,61.55,61.58,61.33,61.52,49073.0,52.5903,52.616,52.4023,52.5647,49073.0
2018-04-11 10:30:00,61.5,61.8,61.47,61.7,49093.0,52.5476,52.8039,52.522,52.7185,49093.0
2018-04-11 10:40:00,61.74,61.84,61.57,61.6,21005.0,52.7527,52.8381,52.6074,52.633,21005.0
2018-04-11 10:50:00,61.59,61.62,61.36,61.37,18954.0,52.6245,52.6501,52.428,52.4365,18954.0
2018-04-11 11:00:00,61.37,61.39,61.26,61.26,31483.0,52.4365,52.4536,52.3425,52.3425,31483.0
2018-04-11 11:10:00,61.3,61.39,61.2,61.25,18739.0,52.3767,52.4536,52.2913,52.334,18739.0
2018-04-11 11:20:00,61.23,61.54,61.2,61.51,32900.0,52.3169,52.5818,52.2913,52.5561,32900.0
2018-04-11 11:30:00,61.54,61.54,61.37,61.53,16814.0,52.5818,52.5818,52.4365,52.5732,16814.0
2018-04-11 11:40:00,61.53,61.64,61.51,61.55,22662.0,52.5732,52.6672,52.5561,52.5903,22662.0
2018-04-11 11:50:00,61.55,61.64,61.5,61.55,12138.0,52.5903,52.6672,52.5476,52.5903,12138.0
2018-04-11 12:00:00,61.56,61.62,61.49,61.49,15204.0,52.5989,52.6501,52.5391,52.5391,15204.0
2018-04-11 12:10:00,61.49,61.52,61.35,61.35,29145.0,52.5391,52.5647,52.4194,52.4194,29145.0
2018-04-11 12:20:00,61.37,61.48,61.27,61.28,11109.0,52.4365,52.5305,52.3511,52.3596,11109.0
2018-04-11 12:30:00,61.3,61.37,61.16,61.2,10725.0,52.3767,52.4365,52.2571,52.2913,10725.0
2018-04-11 12:40:00,61.21,61.36,61.19,61.31,38909.0,52.2998,52.428,52.2827,52.3853,38909.0
2018-04-11 12:50:00,61.3,61.3,61.07,61.11,15964.0,52.3767,52.3767,52.1802,52.2144,15964.0
2018-04-11 13:00:00,61.11,61.2,61.08,61.12,26104.0,52.2144,52.2913,52.1887,52.2229,26104.0
2018-04-11 13:10:00,61.15,61.2,61.08,61.2,14634.0,52.2485,52.2913,52.1887,52.2913,14634.0
2018-04-11 13:20:00,61.21,61.23,61.09,61.13,21863.0,52.2998,52.3169,52.1973,52.2315,21863.0
2018-04-11 13:30:00,61.12,61.14,60.97,61.02,13395.0,52.2229,52.24,52.0947,52.1375,13395.0
2018-04-11 13:40:00,60.99,60.99,60.86,60.96,28151.0,52.1118,52.1118,52.0008,52.0862,28151.0
2018-04-11 13:50:00,60.95,60.95,60.84,60.9,22734.0,52.0777,52.0777,51.9837,52.0349,22734.0
2018-04-11 14:00:00,60.91,60.97,60.69,60.69,31208.0,52.0435,52.0947,51.8555,51.8555,31208.0
2018-04-11 14:10:00,60.71,61.06,60.63,61.04,37046.0,51.8726,52.1716,51.8042,52.1546,37046.0
2018-04-11 14:20:00,61.04,61.07,60.95,60.98,21651.0,52.1546,52.1802,52.0777,52.1033,21651.0
2018-04-11 14:30:00,60.96,61.13,60.96,61.1,20112.0,52.0862,52.2315,52.0862,52.2058,20112.0
2018-04-11 14:40:00,61.11,61.17,61.03,61.09,15926.0,52.2144,52.2656,52.146,52.1973,15926.0
2018-04-11 14:50:00,61.08,61.08,60.95,61.03,36488.0,52.1887,52.1887,52.0777,52.146,36488.0
2018-04-11 15:00:00,61.05,61.07,60.86,60.86,24122.0,52.1631,52.1802,52.0008,52.0008,24122.0
2018-04-11 15:10:00,60.88,60.89,60.74,60.87,45841.0,52.0179,52.0264,51.8982,52.0093,45841.0
2018-04-11 15:20:00,60.87,60.99,60.81,60.95,54777.0,52.0093,52.1118,51.958,52.0777,54777.0
2018-04-11 15:30:00,60.95,61.03,60.94,60.96,41835.0,52.0777,52.146,52.0691,52.0862,41835.0
2018-04-11 15:40:00,60.96,61.14,60.95,61.08,96983.0,52.0862,52.24,52.0777,52.1887,96983.0
2018-04-11 15:50:00,61.07,61.08,60.95,60.99,148573.0,52.1802,52.1887,52.0777,52.1118,148573.0
2018-04-12 09:30:00,61.28,61.53,61.22,61.38,59793.0,52.3596,52.5732,52.3084,52.4451,59793.0
2018-04-12 09:40:00,61.36,61.77,61.36,61.72,52381.0,52.428,52.7783,52.428,52.7356,52381.0
2018-04-12 09:50:00,61.69,61.7,61.5,61.58,35714.0,52.7099,52.7185,52.5476,52.616,35714.0
2018-04-12 10:00:00,61.54,61.65,61.5,61.65,34016.0,52.5818,52.6758,52.5476,52.6758,34016.0
2018-04-12 10:10:00,61.64,61.79,61.6,61.79,28611.0,52.6672,52.7954,52.633,52.7954,28611.0
2018-04-12 10:20:00,61.8,61.97,61.78,61.96,42923.0,52.8039,52.9492,52.7868,52.9406,42923.0
2018-04-12 10:30:00,61.99,62.04,61.89,61.94,27193.0,52.9663,53.009,52.8808,52.9235,27193.0
2018-04-12 10:40:00,61.92,61.95,61.72,61.87,29266.0,52.9065,52.9321,52.7356,52.8637,29266.0
2018-04-12 10:50:00,61.91,61.94,61.83,61.88,12057.0,52.8979,52.9235,52.8296,52.8723,12057.0
2018-04-12 11:00:00,61.9,62.03,61.9,62.01,17864.0,52.8894,53.0004,52.8894,52.9834,17864.0
2018-04-12 11:10:00,62.03,62.19,62.02,62.19,31687.0,53.0004,53.1372,52.9919,53.1372,31687.0
2018-04-12 11:20:00,62.18,62.26,62.11,62.26,19446.0,53.1286,53.197,53.0688,53.197,19446.0
2018-04-12 11:30:00,62.24,62.32,62.21,62.32,18465.0,53.1799,53.2482,53.1542,53.2482,18465.0
2018-04-12 11:40:00,62.31,62.37,62.14,62.18,24152.0,53.2397,53.291,53.0944,53.1286,24152.0
2018-04-12 11:50:00,62.22,62.22,61.99,62.06,19688.0,53.1628,53.1628,52.9663,53.0261,19688.0
2018-04-12 12:00:00,62.07,62.25,62.07,62.2,10363.0,53.0346,53.1884,53.0346,53.1457,10363.0
2018-04-12 12:10:00,62.2,62.24,62.13,62.21,13069.0,53.1457,53.1799,53.0859,53.1542,13069.0
2018-04-12 12:20:00,62.22,62.22,62.0,62.06,8577.0,53.1628,53.1628,52.9748,53.0261,8577.0
2018-04-12 12:30:00,62.05,62.15,62.04,62.15,9093.0,53.0175,53.103,53.009,53.103,9093.0
2018-04-12 12:40:00,62.14,62.23,62.1,62.21,8502.0,53.0944,53.1713,53.0603,53.1542,8502.0
2018-04-12 12:50:00,62.21,62.28,62.16,62.25,15921.0,53.1542,53.2141,53.1115,53.1884,15921.0
2018-04-12 13:00:00,62.27,62.31,62.11,62.22,17252.0,53.2055,53.2397,53.0688,53.1628,17252.0
2018-04-12 13:10:00,62.23,62.23,62.06,62.14,10299.0,53.1713,53.1713,53.0261,53.0944,10299.0
2018-04-12 13:20:00,62.13,62.14,61.93,62.0,9270.0,53.0859,53.0944,52.915,52.9748,9270.0
2018-04-12 13:30:00,61.99,62.15,61.91,62.08,20031.0,52.9663,53.103,52.8979,53.0432,20031.0
2018-04-12 13:40:00,62.09,62.11,62.0,62.04,8703.0,53.0517,53.0688,52.9748,53.009,8703.0
2018-04-12 13:50:00,62.07,62.13,61.92,61.98,9771.0,53.0346,53.0859,52.9065,52.9577,9771.0
2018-04-12 14:00:00,61.98,62.06,61.97,62.04,30645.0,52.9577,53.0261,52.9492,53.009,30645.0
2018-04-12 14:10:00,62.05,62.07,61.97,62.04,11695.0,53.0175,53.0346,52.9492,53.009,11695.0
2018-04-12 14:20:00,62.05,62.1,62.03,62.07,14167.0,53.0175,53.0603,53.0004,53.0346,14167.0
2018-04-12 14:30:00,62.08,62.12,62.02,62.04,13063.0,53.0432,53.0773,52.9919,53.009,13063.0
2018-04-12 14:40:00,62.04,62.05,61.92,61.94,16868.0,53.009,53.0175,52.9065,52.9235,16868.0
2018-04-12 14:50:00,61.96,62.04,61.96,62.02,44473.0,52.9406,53.009,52.9406,52.9919,44473.0
2018-04-12 15:00:00,62.02,62.03,61.94,61.95,29690.0,52.9919,53.0004,52.9235,52.9321,29690.0
2018-04-12 15:10:00,61.96,62.16,61.95,62.11,24992.0,52.9406,53.1115,52.9321,53.0688,24992.0
2018-04-12 15:20:00,62.11,62.2,62.09,62.09,24879.0,53.0688,53.1457,53.0517,53.0517,24879.0
2018-04-12 15:30:00,62.09,62.11,62.01,62.05,45537.0,53.0517,53.0688,52.9834,53.0175,45537.0
2018-04-12 15:40:00,62.04,62.07,61.88,61.92,83470.0,53.009,53.0346,52.8723,52.9065,83470.0
2018-04-12 15:50:00,61.92,61.96,61.86,61.91,114699.0,52.9065,52.9406,52.8552,52.8979,114699.0
2018-04-13 09:30:00,62.33,62.68,62.1,62.42,47372.0,53.2568,53.5558,53.0603,53.3337,47372.0
2018-04-13 09:40:00,62.41,62.52,62.27,62.33,25418.0,53.3251,53.4191,53.2055,53.2568,25418.0
2018-04-13 09:50:00,62.33,62.33,62.05,62.05,36086.0,53.2568,53.2568,53.0175,53.0175,36086.0
2018-04-13 10:00:00,62.03,62.13,61.58,61.6,44653.0,53.0004,53.0859,52.616,52.633,44653.0
2018-04-13 10:10:00,61.6,61.6,61.41,61.57,38373.0,52.633,52.633,52.4707,52.6074,38373.0
2018-04-13 10:20:00,61.57,61.58,61.3,61.42,29944.0,52.6074,52.616,52.3767,52.4792,29944.0
2018-04-13 10:30:00,61.44,61.55,61.33,61.36,23776.0,52.4963,52.5903,52.4023,52.428,23776.0
2018-04-13 10:40:00,61.38,61.46,61.28,61.38,13859.0,52.4451,52.5134,52.3596,52.4451,13859.0
2018-04-13 10:50:00,61.39,61.41,61.13,61.13,15611.0,52.4536,52.4707,52.2315,52.2315,15611.0
2018-04-13 11:00:00,61.12,61.21,61.06,61.15,20645.0,52.2229,52.2998,52.1716,52.2485,20645.0
2018-04-13 11:10:00,61.17,61.28,61.05,61.1,28753.0,52.2656,52.3596,52.1631,52.2058,28753.0
2018-04-13 11:20:00,61.11,61.27,61.05,61.26,26635.0,52.2144,52.3511,52.1631,52.3425,26635.0
2018-04-13 11:30:00,61.23,61.4,61.22,61.28,11780.0,52.3169,52.4622,52.3084,52.3596,11780.0
2018-04-13 11:40:00,61.26,61.34,61.24,61.24,10725.0,52.3425,52.4109,52.3254,52.3254,10725.0
2018-04-13 11:50:00,61.25,61.48,61.21,61.45,13608.0,52.334,52.5305,52.2998,52.5049,13608.0
2018-04-13 12:00:00,61.44,61.51,61.35,61.41,18397.0,52.4963,52.5561,52.4194,52.4707,18397.0
2018-04-13 12:10:00,61.43,61.49,61.41,61.44,10940.0,52.4878,52.5391,52.4707,52.4963,10940.0
2018-04-13 12:20:00,61.45,61.53,61.38,61.47,12030.0,52.5049,52.5732,52.4451,52.522,12030.0
2018-04-13 12:30:00,61.46,61.48,61.32,61.33,10233.0,52.5134,52.5305,52.3938,52.4023,10233.0
2018-04-13 12:40:00,61.34,61.35,61.26,61.3,10387.0,52.4109,52.4194,52.3425,52.3767,10387.0
2018-04-13 12:50:00,61.31,61.35,61.25,61.29,6848.0,52.3853,52.4194,52.334,52.3682,6848.0
2018-04-13 13:00:00,61.31,61.34,61.26,61.29,10266.0,52.3853,52.4109,52.3425,52.3682,10266.0
2018-04-13 13:10:00,61.29,61.36,61.28,61.28,7699.0,52.3682,52.428,52.3596,52.3596,7699.0
2018-04-13 13:20:00,61.29,61.52,61.28,61.51,6175.0,52.3682,52.5647,52.3596,52.5561,6175.0
2018-04-13 13:30:00,61.49,61.52,61.42,61.47,8391.0,52.5391,52.5647,52.4792,52.522,8391.0
2018-04-13 13:40:00,61.48,61.52,61.42,61.49,26486.0,52.5305,52.5647,52.4792,52.5391,26486.0
2018-04-13 13:50:00,61.47,61.53,61.45,61.48,7197.0,52.522,52.5732,52.5049,52.5305,7197.0
2018-04-13 14:00:00,61.47,61.54,61.45,61.51,11674.0,52.522,52.5818,52.5049,52.5561,11674.0
2018-04-13 14:10:00,61.53,61.56,61.46,61.48,12999.0,52.5732,52.5989,52.5134,52.5305,12999.0
2018-04-13 14:20:00,61.47,61.56,61.46,61.56,9946.0,52.522,52.5989,52.5134,52.5989,9946.0
2018-04-13 14:30:00,61.54,61.64,61.51,61.56,30404.0,52.5818,52.6672,52.5561,52.5989,30404.0
2018-04-13 14:40:00,61.57,61.61,61.51,61.53,9912.0,52.6074,52.6416,52.5561,52.5732,9912.0
2018-04-13 14:50:00,61.53,61.56,61.47,61.49,8080.0,52.5732,52.5989,52.522,52.5391,8080.0
2018-04-13 15:00:00,61.49,61.51,61.36,61.43,25731.0,52.5391,52.5561,52.428,52.4878,25731.0
2018-04-13 15:10:00,61.42,61.49,61.24,61.24,20276.0,52.4792,52.5391,52.3254,52.3254,20276.0
2018-04-13 15:20:00,61.24,61.43,61.24,61.42,43006.0,52.3254,52.4878,52.3254,52.4792,43006.0
2018-04-13 15:30:00,61.41,61.54,61.39,61.54,74290.0,52.4707,52.5818,52.4536,52.5818,74290.0
2018-04-13 15:40:00,61.54,61.72,61.5,61.69,79513.0,52.5818,52.7356,52.5476,52.7099,79513.0
2018-04-13 15:50:00,61.69,61.74,61.62,61.64,151398.0,52.7099,52.7527,52.6501,52.6672,151398.0
2018-04-16 09:30:00,62.15,62.18,61.68,61.97,60771.0,53.103,53.1286,52.7014,52.9492,60771.0
2018-04-16 09:40:00,61.97,62.03,61.73,61.81,31888.0,52.9492,53.0004,52.7441,52.8125,31888.0
2018-04-16 09:50:00,61.8,61.89,61.62,61.77,16061.0,52.8039,52.8808,52.6501,52.7783,16061.0
2018-04-16 10:00:00,61.8,62.1,61.8,62.1,18699.0,52.8039,53.0603,52.8039,53.0603,18699.0
2018-04-16 10:10:00,62.09,62.27,61.94,61.98,45188.0,53.0517,53.2055,52.9235,52.9577,45188.0
2018-04-16 10:20:00,61.97,62.2,61.91,62.2,29984.0,52.9492,53.1457,52.8979,53.1457,29984.0
2018-04-16 10:30:00,62.2,62.22,62.02,62.03,34231.0,53.1457,53.1628,52.9919,53.0004,34231.0
2018-04-16 10:40:00,62.03,62.18,61.99,62.08,31382.0,53.0004,53.1286,52.9663,53.0432,31382.0
2018-04-16 10:50:00,62.08,62.16,62.02,62.13,29437.0,53.0432,53.1115,52.9919,53.0859,29437.0
2018-04-16 11:00:00,62.13,62.17,62.1,62.15,62509.0,53.0859,53.1201,53.0603,53.103,62509.0
2018-04-16 11:10:00,62.15,62.15,61.91,61.93,25037.0,53.103,53.103,52.8979,52.915,25037.0
2018-04-16 11:20:00,61.93,62.09,61.85,61.9,32221.0,52.915,53.0517,52.8467,52.8894,32221.0
2018-04-16 11:30:00,61.92,62.06,61.87,62.04,23306.0,52.9065,53.0261,52.8637,53.009,23306.0
2018-04-16 11:40:00,62.05,62.07,61.86,61.91,18946.0,53.0175,53.0346,52.8552,52.8979,18946.0
2018-04-16 11:50:00,61.92,62.13,61.92,62.01,18205.0,52.9065,53.0859,52.9065,52.9834,18205.0
2018-04-16 12:00:00,62.05,62.23,62.05,62.18,19449.0,53.0175,53.1713,53.0175,53.1286,19449.0
2018-04-16 12:10:00,62.19,62.19,62.06,62.08,15781.0,53.1372,53.1372,53.0261,53.0432,15781.0
2018-04-16 12:20:00,62.09,62.12,61.97,62.06,15494.0,53.0517,53.0773,52.9492,53.0261,15494.0
2018-04-16 12:30:00,62.05,62.11,61.94,61.98,18651.0,53.0175,53.0688,52.9235,52.9577,18651.0
2018-04-16 12:40:00,62.0,62.14,62.0,62.08,19871.0,52.9748,53.0944,52.9748,53.0432,19871.0
2018-04-16 12:50:00,62.07,62.23,62.07,62.14,18092.0,53.0346,53.1713,53.0346,53.0944,18092.0
2018-04-16 13:00:00,62.15,62.27,62.14,62.27,36066.0,53.103,53.2055,53.0944,53.2055,36066.0
2018-04-16 13:10:00,62.27,62.44,62.22,62.44,31672.0,53.2055,53.3508,53.1628,53.3508,31672.0
2018-04-16 13:20:00,62.44,62.54,62.38,62.5,28955.0,53.3508,53.4362,53.2995,53.402,28955.0
2018-04-16 13:30:00,62.48,62.55,62.44,62.5,21009.0,53.3849,53.4448,53.3508,53.402,21009.0
2018-04-16 13:40:00,62.51,62.64,62.45,62.6,31796.0,53.4106,53.5217,53.3593,53.4875,31796.0
2018-04-16 13:50:00,62.62,62.63,62.5,62.59,14956.0,53.5046,53.5131,53.402,53.4789,14956.0
2018-04-16 14:00:00,62.59,62.62,62.48,62.54,20581.0,53.4789,53.5046,53.3849,53.4362,20581.0
2018-04-16 14:10:00,62.55,62.61,62.53,62.55,25283.0,53.4448,53.496,53.4277,53.4448,25283.0
2018-04-16 14:20:00,62.55,62.59,62.42,62.49,24603.0,53.4448,53.4789,53.3337,53.3935,24603.0
2018-04-16 14:30:00,62.48,62.5,62.35,62.35,26949.0,53.3849,53.402,53.2739,53.2739,26949.0
2018-04-16 14:40:00,62.35,62.49,62.3,62.42,74496.0,53.2739,53.3935,53.2311,53.3337,74496.0
2018-04-16 14:50:00,62.41,62.5,62.34,62.38,18452.0,53.3251,53.402,53.2653,53.2995,18452.0
2018-04-16 15:00:00,62.38,62.47,62.31,62.34,75744.0,53.2995,53.3764,53.2397,53.2653,75744.0
2018-04-16 15:10:00,62.34,62.38,62.32,62.37,26561.0,53.2653,53.2995,53.2482,53.291,26561.0
2018-04-16 15:20:00,62.37,62.53,62.32,62.51,33990.0,53.291,53.4277,53.2482,53.4106,33990.0
2018-04-16 15:30:00,62.51,62.57,62.44,62.46,37486.0,53.4106,53.4618,53.3508,53.3679,37486.0
2018-04-16 15:40:00,62.46,62.55,62.42,62.46,65986.0,53.3679,53.4448,53.3337,53.3679,65986.0
2018-04-16 15:50:00,62.47,62.51,62.45,62.46,144025.0,53.3764,53.4106,53.3593,53.3679,144025.0
2018-04-17 09:30:00,63.17,63.39,63.02,63.23,102721.0,53.9745,54.1625,53.8463,54.0258,102721.0
2018-04-17 09:40:00,63.25,63.68,63.24,63.48,38332.0,54.0429,54.4103,54.0343,54.2394,38332.0
2018-04-17 09:50:00,63.51,63.55,63.32,63.5,63166.0,54.265,54.2992,54.1027,54.2565,63166.0
2018-04-17 10:00:00,63.49,63.73,63.45,63.52,142705.0,54.2479,54.453,54.2137,54.2736,142705.0
2018-04-17 10:10:00,63.5,63.54,63.19,63.19,43196.0,54.2565,54.2906,53.9916,53.9916,43196.0
2018-04-17 10:20:00,63.19,63.25,63.1,63.17,26128.0,53.9916,54.0429,53.9147,53.9745,26128.0
2018-04-17 10:30:00,63.17,63.18,63.08,63.17,22258.0,53.9745,53.983,53.8976,53.9745,22258.0
2018-04-17 10:40:00,63.17,63.31,63.15,63.23,24082.0,53.9745,54.0941,53.9574,54.0258,24082.0
2018-04-17 10:50:00,63.25,63.4,63.24,63.25,24040.0,54.0429,54.171,54.0343,54.0429,24040.0
2018-04-17 11:00:00,63.25,63.4,63.24,63.24,15071.0,54.0429,54.171,54.0343,54.0343,15071.0
2018-04-17 11:10:00,63.26,63.45,63.24,63.43,18397.0,54.0514,54.2137,54.0343,54.1967,18397.0
2018-04-17 11:20:00,63.42,63.44,63.35,63.39,23801.0,54.1881,54.2052,54.1283,54.1625,23801.0
2018-04-17 11:30:00,63.38,63.46,63.31,63.34,24989.0,54.1539,54.2223,54.0941,54.1198,24989.0
2018-04-17 11:40:00,63.33,63.35,63.26,63.31,14408.0,54.1112,54.1283,54.0514,54.0941,14408.0
2018-04-17 11:50:00,63.3,63.39,63.28,63.28,13932.0,54.0856,54.1625,54.0685,54.0685,13932.0
2018-04-17 12:00:00,63.3,63.37,63.29,63.35,15846.0,54.0856,54.1454,54.077,54.1283,15846.0
2018-04-17 12:10:00,63.36,63.39,63.3,63.34,13208.0,54.1368,54.1625,54.0856,54.1198,13208.0
2018-04-17 12:20:00,63.35,63.41,63.34,63.38,13205.0,54.1283,54.1796,54.1198,54.1539,13205.0
2018-04-17 12:30:00,63.37,63.66,63.35,63.49,186719.0,54.1454,54.3932,54.1283,54.2479,186719.0
2018-04-17 12:40:00,63.49,63.58,63.44,63.55,48308.0,54.2479,54.3248,54.2052,54.2992,48308.0
2018-04-17 12:50:00,63.55,63.6,63.47,63.51,67306.0,54.2992,54.3419,54.2308,54.265,67306.0
2018-04-17 13:00:00,63.51,63.52,63.46,63.47,41670.0,54.265,54.2736,54.2223,54.2308,41670.0
2018-04-17 13:10:00,63.48,63.5,63.39,63.44,37864.0,54.2394,54.2565,54.1625,54.2052,37864.0
2018-04-17 13:20:00,63.44,63.47,63.34,63.46,29085.0,54.2052,54.2308,54.1198,54.2223,29085.0
2018-04-17 13:30:00,63.46,63.48,63.41,63.44,37914.0,54.2223,54.2394,54.1796,54.2052,37914.0
2018-04-17 13:40:00,63.44,63.46,63.4,63.41,30144.0,54.2052,54.2223,54.171,54.1796,30144.0
2018-04-17 13:50:00,63.42,63.63,63.36,63.62,24199.0,54.1881,54.3675,54.1368,54.359,24199.0
2018-04-17 14:00:00,63.61,63.71,63.6,63.63,30725.0,54.3505,54.4359,54.3419,54.3675,30725.0
2018-04-17 14:10:00,63.61,63.74,63.57,63.7,33776.0,54.3505,54.4615,54.3163,54.4274,33776.0
2018-04-17 14:20:00,63.69,63.73,63.63,63.68,38530.0,54.4188,54.453,54.3675,54.4103,38530.0
2018-04-17 14:30:00,63.69,63.81,63.64,63.81,47053.0,54.4188,54.5213,54.3761,54.5213,47053.0
2018-04-17 14:40:00,63.8,63.88,63.78,63.85,47202.0,54.5128,54.5811,54.4957,54.5555,47202.0
2018-04-17 14:50:00,63.85,63.95,63.84,63.94,56852.0,54.5555,54.641,54.547,54.6324,56852.0
2018-04-17 15:00:00,63.94,64.16,63.93,64.14,127509.0,54.6324,54.8204,54.6239,54.8033,127509.0
2018-04-17 15:10:00,64.14,64.23,64.11,64.23,43353.0,54.8033,54.8802,54.7777,54.8802,43353.0
2018-04-17 15:20:00,64.22,64.29,64.14,64.29,48378.0,54.8717,54.9315,54.8033,54.9315,48378.0
2018-04-17 15:30:00,64.28,64.35,64.09,64.09,85871.0,54.9229,54.9827,54.7606,54.7606,85871.0
2018-04-17 15:40:00,64.09,64.23,64.01,64.2,117981.0,54.7606,54.8802,54.6922,54.8546,117981.0
2018-04-17 15:50:00,64.2,64.21,64.09,64.13,227820.0,54.8546,54.8631,54.7606,54.7948,227820.0
2018-04-18 09:30:00,65.21,66.12,65.1,65.13,222485.0,55.7175,56.4951,55.6236,55.6492,222485.0
2018-04-18 09:40:00,65.1,65.29,64.89,65.17,96321.0,55.6236,55.7859,55.4441,55.6834,96321.0
2018-04-18 09:50:00,65.17,65.63,65.14,65.6,70562.0,55.6834,56.0764,55.6577,56.0508,70562.0
2018-04-18 10:00:00,65.6,65.62,65.01,65.13,78237.0,56.0508,56.0679,55.5467,55.6492,78237.0
2018-04-18 10:10:00,65.14,65.17,64.94,65.0,70122.0,55.6577,55.6834,55.4868,55.5381,70122.0
2018-04-18 10:20:00,65.01,65.53,65.0,65.48,165133.0,55.5467,55.991,55.5381,55.9482,165133.0
2018-04-18 10:30:00,65.48,65.69,65.4,65.69,72840.0,55.9482,56.1277,55.8799,56.1277,72840.0
2018-04-18 10:40:00,65.7,65.97,65.67,65.91,80183.0,56.1362,56.3669,56.1106,56.3156,80183.0
2018-04-18 10:50:00,65.92,66.13,65.86,65.96,90951.0,56.3242,56.5036,56.2729,56.3584,90951.0
2018-04-18 11:00:00,65.95,66.11,65.89,65.93,56217.0,56.3498,56.4865,56.2986,56.3327,56217.0
2018-04-18 11:10:00,65.93,65.94,65.68,65.74,62102.0,56.3327,56.3413,56.1191,56.1704,62102.0
2018-04-18 11:20:00,65.74,65.97,65.72,65.91,41564.0,56.1704,56.3669,56.1533,56.3156,41564.0
2018-04-18 11:30:00,65.89,66.0,65.84,65.96,35786.0,56.2986,56.3925,56.2558,56.3584,35786.0
2018-04-18 11:40:00,65.96,66.03,65.85,65.97,58823.0,56.3584,56.4182,56.2644,56.3669,58823.0
2018-04-18 11:50:00,65.97,66.16,65.94,66.08,75517.0,56.3669,56.5293,56.3413,56.4609,75517.0
2018-04-18 12:00:00,66.09,66.09,65.9,65.91,46043.0,56.4694,56.4694,56.3071,56.3156,46043.0
2018-04-18 12:10:00,65.91,65.93,65.73,65.85,31632.0,56.3156,56.3327,56.1618,56.2644,31632.0
2018-04-18 12:20:00,65.86,65.86,65.61,65.61,62276.0,56.2729,56.2729,56.0593,56.0593,62276.0
2018-04-18 12:30:00,65.6,65.61,65.37,65.39,62394.0,56.0508,56.0593,55.8543,55.8713,62394.0
2018-04-18 12:40:00,65.37,65.47,65.31,65.35,50901.0,55.8543,55.9397,55.803,55.8372,50901.0
2018-04-18 12:50:00,65.35,65.54,65.32,65.54,228347.0,55.8372,55.9995,55.8115,55.9995,228347.0
2018-04-18 13:00:00,65.54,65.67,65.45,65.66,136270.0,55.9995,56.1106,55.9226,56.102,136270.0
2018-04-18 13:10:00,65.67,65.75,65.63,65.71,63520.0,56.1106,56.1789,56.0764,56.1448,63520.0
2018-04-18 13:20:00,65.73,65.78,65.51,65.53,44170.0,56.1618,56.2046,55.9739,55.991,44170.0
2018-04-18 13:30:00,65.52,65.55,65.29,65.4,32731.0,55.9824,56.0081,55.7859,55.8799,32731.0
2018-04-18 13:40:00,65.37,65.37,65.22,65.3,37471.0,55.8543,55.8543,55.7261,55.7944,37471.0
2018-04-18 13:50:00,65.29,65.29,65.12,65.13,23305.0,55.7859,55.7859,55.6406,55.6492,23305.0
2018-04-18 14:00:00,65.13,65.38,65.02,65.26,43793.0,55.6492,55.8628,55.5552,55.7603,43793.0
2018-04-18 14:10:00,65.26,65.34,65.22,65.34,61954.0,55.7603,55.8286,55.7261,55.8286,61954.0
2018-04-18 14:20:00,65.34,65.37,65.17,65.33,37530.0,55.8286,55.8543,55.6834,55.8201,37530.0
2018-04-18 14:30:00,65.33,65.51,65.31,65.41,44555.0,55.8201,55.9739,55.803,55.8884,44555.0
2018-04-18 14:40:00,65.41,65.45,65.25,65.33,39025.0,55.8884,55.9226,55.7517,55.8201,39025.0
2018-04-18 14:50:00,65.33,65.44,65.3,65.3,35131.0,55.8201,55.9141,55.7944,55.7944,35131.0
2018-04-18 15:00:00,65.31,65.47,65.29,65.44,96682.0,55.803,55.9397,55.7859,55.9141,96682.0
2018-04-18 15:10:00,65.44,65.45,65.21,65.27,65279.0,55.9141,55.9226,55.7175,55.7688,65279.0
2018-04-18 15:20:00,65.28,65.32,65.14,65.14,64741.0,55.7774,55.8115,55.6577,55.6577,64741.0
2018-04-18 15:30:00,65.15,65.37,65.14,65.36,87684.0,55.6663,55.8543,55.6577,55.8457,87684.0
2018-04-18 15:40:00,65.35,65.4,65.23,65.25,143115.0,55.8372,55.8799,55.7346,55.7517,143115.0
2018-04-18 15:50:00,65.24,65.47,65.24,65.42,344267.0,55.7432,55.9397,55.7432,55.897,344267.0
2018-04-19 09:30:00,64.31,64.94,63.26,64.86,297192.0,54.9486,55.4868,54.0514,55.4185,297192.0
2018-04-19 09:40:00,64.93,65.43,64.69,65.01,144540.0,55.4783,55.9055,55.2732,55.5467,144540.0
2018-04-19 09:50:00,65.06,65.12,64.31,64.6,183116.0,55.5894,55.6406,54.9486,55.1963,183116.0
2018-04-19 10:00:00,64.6,64.75,63.55,63.78,119597.0,55.1963,55.3245,54.2992,54.4957,119597.0
2018-04-19 10:10:00,63.76,64.48,63.72,64.14,138229.0,54.4786,55.0938,54.4444,54.8033,138229.0
2018-04-19 10:20:00,64.1,64.78,63.87,64.78,97231.0,54.7691,55.3501,54.5726,55.3501,97231.0
2018-04-19 10:30:00,64.82,65.51,64.69,65.5,115254.0,55.3843,55.9739,55.2732,55.9653,115254.0
2018-04-19 10:40:00,65.49,65.75,65.28,65.75,126845.0,55.9568,56.1789,55.7774,56.1789,126845.0
2018-04-19 10:50:00,65.75,66.1,65.51,65.79,175915.0,56.1789,56.478,55.9739,56.2131,175915.0
2018-04-19 11:00:00,65.81,65.83,65.37,65.59,92833.0,56.2302,56.2473,55.8543,56.0422,92833.0
2018-04-19 11:10:00,65.58,65.69,65.44,65.61,54890.0,56.0337,56.1277,55.9141,56.0593,54890.0
2018-04-19 11:20:00,65.6,65.84,65.51,65.68,55981.0,56.0508,56.2558,55.9739,56.1191,55981.0
2018-04-19 11:30:00,65.64,65.76,65.53,65.59,45666.0,56.0849,56.1875,55.991,56.0422,45666.0
2018-04-19 11:40:00,65.58,65.7,65.55,65.62,24385.0,56.0337,56.1362,56.0081,56.0679,24385.0
2018-04-19 11:50:00,65.61,65.83,65.59,65.67,58816.0,56.0593,56.2473,56.0422,56.1106,58816.0
2018-04-19 12:00:00,65.67,65.71,65.51,65.62,42003.0,56.1106,56.1448,55.9739,56.0679,42003.0
2018-04-19 12:10:00,65.6,65.66,65.34,65.37,38815.0,56.0508,56.102,55.8286,55.8543,38815.0
2018-04-19 12:20:00,65.37,65.4,65.18,65.3,29009.0,55.8543,55.8799,55.6919,55.7944,29009.0
2018-04-19 12:30:00,65.3,65.54,65.3,65.48,35937.0,55.7944,55.9995,55.7944,55.9482,35937.0
2018-04-19 12:40:00,65.48,65.51,65.4,65.5,25577.0,55.9482,55.9739,55.8799,55.9653,25577.0
2018-04-19 12:50:00,65.5,65.58,65.47,65.55,32818.0,55.9653,56.0337,55.9397,56.0081,32818.0
2018-04-19 13:00:00,65.54,65.55,65.4,65.43,33757.0,55.9995,56.0081,55.8799,55.9055,33757.0
2018-04-19 13:10:00,65.42,65.58,65.41,65.56,29201.0,55.897,56.0337,55.8884,56.0166,29201.0
2018-04-19 13:20:00,65.58,65.71,65.5,65.5,37691.0,56.0337,56.1448,55.9653,55.9653,37691.0
2018-04-19 13:30:00,65.49,65.57,65.36,65.39,85411.0,55.9568,56.0251,55.8457,55.8713,85411.0
2018-04-19 13:40:00,65.39,65.39,65.16,65.16,50167.0,55.8713,55.8713,55.6748,55.6748,50167.0
2018-04-19 13:50:00,65.16,65.28,65.11,65.25,57629.0,55.6748,55.7774,55.6321,55.7517,57629.0
2018-04-19 14:00:00,65.24,65.42,65.24,65.38,31935.0,55.7432,55.897,55.7432,55.8628,31935.0
2018-04-19 14:10:00,65.38,65.41,65.15,65.18,31694.0,55.8628,55.8884,55.6663,55.6919,31694.0
2018-04-19 14:20:00,65.19,65.31,65.04,65.28,44666.0,55.7005,55.803,55.5723,55.7774,44666.0
2018-04-19 14:30:00,65.25,65.32,65.06,65.16,37684.0,55.7517,55.8115,55.5894,55.6748,37684.0
2018-04-19 14:40:00,65.17,65.38,65.14,65.34,49075.0,55.6834,55.8628,55.6577,55.8286,49075.0
2018-04-19 14:50:00,65.31,65.61,65.28,65.58,79045.0,55.803,56.0593,55.7774,56.0337,79045.0
2018-04-19 15:00:00,65.57,65.69,65.55,65.68,73477.0,56.0251,56.1277,56.0081,56.1191,73477.0
2018-04-19 15:10:00,65.67,65.67,65.32,65.39,79390.0,56.1106,56.1106,55.8115,55.8713,79390.0
2018-04-19 15:20:00,65.39,65.4,65.25,65.35,77321.0,55.8713,55.8799,55.7517,55.8372,77321.0
2018-04-19 15:30:00,65.36,65.62,65.2,65.45,125013.0,55.8457,56.0679,55.709,55.9226,125013.0
2018-04-19 15:40:00,65.44,65.55,65.33,65.4,125229.0,55.9141,56.0081,55.8201,55.8799,125229.0
2018-04-19 15:50:00,65.4,65.42,65.01,65.12,326320.0,55.8799,55.897,55.5467,55.6406,326320.0
2018-04-20 09:30:00,65.2,65.22,64.65,64.75,172514.0,55.709,55.7261,55.2391,55.3245,172514.0
2018-04-20 09:40:00,64.72,64.9,64.35,64.44,46640.0,55.2989,55.4527,54.9827,55.0596,46640.0
2018-04-20 09:50:00,64.47,64.6,64.24,64.34,56629.0,55.0853,55.1963,54.8887,54.9742,56629.0
2018-04-20 10:00:00,64.34,64.36,63.39,63.52,100065.0,54.9742,54.9913,54.1625,54.2736,100065.0
2018-04-20 10:10:00,63.54,63.59,63.19,63.27,67063.0,54.2906,54.3334,53.9916,54.0599,67063.0
2018-04-20 10:20:00,63.28,63.66,63.28,63.65,89409.0,54.0685,54.3932,54.0685,54.3846,89409.0
2018-04-20 10:30:00,63.66,63.8,63.39,63.41,42435.0,54.3932,54.5128,54.1625,54.1796,42435.0
2018-04-20 10:40:00,63.39,63.44,63.23,63.24,45938.0,54.1625,54.2052,54.0258,54.0343,45938.0
2018-04-20 10:50:00,63.23,63.24,63.0,63.06,55842.0,54.0258,54.0343,53.8292,53.8805,55842.0
2018-04-20 11:00:00,63.06,63.25,63.04,63.17,43644.0,53.8805,54.0429,53.8634,53.9745,43644.0
2018-04-20 11:10:00,63.16,63.35,63.15,63.29,72984.0,53.966,54.1283,53.9574,54.077,72984.0
2018-04-20 11:20:00,63.32,63.4,63.19,63.23,66525.0,54.1027,54.171,53.9916,54.0258,66525.0
2018-04-20 11:30:00,63.23,63.62,63.2,63.6,60867.0,54.0258,54.359,54.0001,54.3419,60867.0
2018-04-20 11:40:00,63.6,63.78,63.49,63.53,67069.0,54.3419,54.4957,54.2479,54.2821,67069.0
2018-04-20 11:50:00,63.53,63.64,63.48,63.55,40681.0,54.2821,54.3761,54.2394,54.2992,40681.0
2018-04-20 12:00:00,63.55,63.55,63.39,63.47,37268.0,54.2992,54.2992,54.1625,54.2308,37268.0
2018-04-20 12:10:00,63.47,63.52,63.33,63.34,28078.0,54.2308,54.2736,54.1112,54.1198,28078.0
2018-04-20 12:20:00,63.34,63.4,63.29,63.31,30714.0,54.1198,54.171,54.077,54.0941,30714.0
2018-04-20 12:30:00,63.32,63.35,63.22,63.26,38679.0,54.1027,54.1283,54.0172,54.0514,38679.0
2018-04-20 12:40:00,63.28,63.46,63.2,63.35,39650.0,54.0685,54.2223,54.0001,54.1283,39650.0
2018-04-20 12:50:00,63.36,63.41,63.28,63.39,23112.0,54.1368,54.1796,54.0685,54.1625,23112.0
2018-04-20 13:00:00,63.37,63.43,63.31,63.36,30498.0,54.1454,54.1967,54.0941,54.1368,30498.0
2018-04-20 13:10:00,63.36,63.55,63.35,63.47,24779.0,54.1368,54.2992,54.1283,54.2308,24779.0
2018-04-20 13:20:00,63.48,63.58,63.39,63.58,35065.0,54.2394,54.3248,54.1625,54.3248,35065.0
2018-04-20 13:30:00,63.59,63.68,63.53,63.68,22934.0,54.3334,54.4103,54.2821,54.4103,22934.0
2018-04-20 13:40:00,63.67,63.68,63.57,63.6,23654.0,54.4017,54.4103,54.3163,54.3419,23654.0
2018-04-20 13:50:00,63.6,63.7,63.58,63.63,25597.0,54.3419,54.4274,54.3248,54.3675,25597.0
2018-04-20 14:00:00,63.64,63.69,63.57,63.57,22094.0,54.3761,54.4188,54.3163,54.3163,22094.0
2018-04-20 14:10:00,63.57,63.57,63.41,63.41,35355.0,54.3163,54.3163,54.1796,54.1796,35355.0
2018-04-20 14:20:00,63.41,63.5,63.38,63.4,37900.0,54.1796,54.2565,54.1539,54.171,37900.0
2018-04-20 14:30:00,63.41,63.43,63.29,63.37,34213.0,54.1796,54.1967,54.077,54.1454,34213.0
2018-04-20 14:40:00,63.37,63.43,63.31,63.36,32540.0,54.1454,54.1967,54.0941,54.1368,32540.0
2018-04-20 14:50:00,63.35,63.36,63.23,63.25,29505.0,54.1283,54.1368,54.0258,54.0429,29505.0
2018-04-20 15:00:00,63.25,63.25,63.1,63.11,53986.0,54.0429,54.0429,53.9147,53.9232,53986.0
2018-04-20 15:10:00,63.1,63.2,63.08,63.11,44478.0,53.9147,54.0001,53.8976,53.9232,44478.0
2018-04-20 15:20:00,63.11,63.2,63.11,63.18,58678.0,53.9232,54.0001,53.9232,53.983,58678.0
2018-04-20 15:30:00,63.17,63.35,63.12,63.33,70734.0,53.9745,54.1283,53.9318,54.1112,70734.0
2018-04-20 15:40:00,63.34,63.44,63.29,63.43,133807.0,54.1198,54.2052,54.077,54.1967,133807.0
2018-04-20 15:50:00,63.44,63.56,63.35,63.56,259922.0,54.2052,54.3077,54.1283,54.3077,259922.0
2018-04-23 09:30:00,63.2,63.49,63.1,63.33,61001.0,54.0001,54.2479,53.9147,54.1112,61001.0
2018-04-23 09:40:00,63.33,63.37,62.61,62.83,89100.0,54.1112,54.1454,53.496,53.684,89100.0
2018-04-23 09:50:00,62.84,62.97,62.56,62.95,67609.0,53.6925,53.8036,53.4533,53.7865,67609.0
2018-04-23 10:00:00,62.96,63.23,62.9,62.99,53649.0,53.7951,54.0258,53.7438,53.8207,53649.0
2018-04-23 10:10:00,63.0,63.21,63.0,63.09,42773.0,53.8292,54.0087,53.8292,53.9061,42773.0
2018-04-23 10:20:00,63.06,63.19,63.02,63.03,49249.0,53.8805,53.9916,53.8463,53.8549,49249.0
2018-04-23 10:30:00,63.03,63.06,62.76,62.9,64616.0,53.8549,53.8805,53.6242,53.7438,64616.0
2018-04-23 10:40:00,62.91,62.99,62.76,62.95,45459.0,53.7523,53.8207,53.6242,53.7865,45459.0
2018-04-23 10:50:00,62.94,63.17,62.92,63.15,54290.0,53.778,53.9745,53.7609,53.9574,54290.0
2018-04-23 11:00:00,63.16,63.43,63.16,63.43,46465.0,53.966,54.1967,53.966,54.1967,46465.0
2018-04-23 11:10:00,63.43,63.6,63.42,63.58,64389.0,54.1967,54.3419,54.1881,54.3248,64389.0
2018-04-23 11:20:00,63.59,63.64,63.53,63.64,37779.0,54.3334,54.3761,54.2821,54.3761,37779.0
2018-04-23 11:30:00,63.63,63.63,63.42,63.51,46086.0,54.3675,54.3675,54.1881,54.265,46086.0
2018-04-23 11:40:00,63.51,63.57,63.26,63.28,35290.0,54.265,54.3163,54.0514,54.0685,35290.0
2018-04-23 11:50:00,63.28,63.38,63.22,63.27,25997.0,54.0685,54.1539,54.0172,54.0599,25997.0
2018-04-23 12:00:00,63.26,63.29,63.13,63.15,39206.0,54.0514,54.077,53.9403,53.9574,39206.0
2018-04-23 12:10:00,63.15,63.18,62.89,62.89,22443.0,53.9574,53.983,53.7353,53.7353,22443.0
2018-04-23 12:20:00,62.9,62.93,62.85,62.87,23105.0,53.7438,53.7694,53.7011,53.7182,23105.0
2018-04-23 12:30:00,62.86,62.87,62.68,62.85,36227.0,53.7096,53.7182,53.5558,53.7011,36227.0
2018-04-23 12:40:00,62.83,62.87,62.72,62.74,19228.0,53.684,53.7182,53.59,53.6071,19228.0
2018-04-23 12:50:00,62.75,62.87,62.75,62.85,22665.0,53.6156,53.7182,53.6156,53.7011,22665.0
2018-04-23 13:00:00,62.87,62.88,62.81,62.84,16468.0,53.7182,53.7267,53.6669,53.6925,16468.0
2018-04-23 13:10:00,62.87,62.89,62.78,62.78,15835.0,53.7182,53.7353,53.6413,53.6413,15835.0
2018-04-23 13:20:00,62.78,62.88,62.78,62.81,16558.0,53.6413,53.7267,53.6413,53.6669,16558.0
2018-04-23 13:30:00,62.82,62.82,62.73,62.74,48868.0,53.6755,53.6755,53.5986,53.6071,48868.0
2018-04-23 13:40:00,62.75,62.75,62.67,62.7,20738.0,53.6156,53.6156,53.5473,53.5729,20738.0
2018-04-23 13:50:00,62.7,62.82,62.7,62.75,25848.0,53.5729,53.6755,53.5729,53.6156,25848.0
2018-04-23 14:00:00,62.77,62.8,62.53,62.65,47916.0,53.6327,53.6584,53.4277,53.5302,47916.0
2018-04-23 14:10:00,62.65,62.76,62.64,62.73,52224.0,53.5302,53.6242,53.5217,53.5986,52224.0
2018-04-23 14:20:00,62.72,62.87,62.69,62.84,32538.0,53.59,53.7182,53.5644,53.6925,32538.0
2018-04-23 14:30:00,62.83,62.84,62.75,62.79,26170.0,53.684,53.6925,53.6156,53.6498,26170.0
2018-04-23 14:40:00,62.8,62.95,62.8,62.87,43063.0,53.6584,53.7865,53.6584,53.7182,43063.0
2018-04-23 14:50:00,62.88,62.89,62.72,62.77,43784.0,53.7267,53.7353,53.59,53.6327,43784.0
2018-04-23 15:00:00,62.76,62.87,62.74,62.79,45463.0,53.6242,53.7182,53.6071,53.6498,45463.0
2018-04-23 15:10:00,62.79,62.87,62.76,62.85,25939.0,53.6498,53.7182,53.6242,53.7011,25939.0
2018-04-23 15:20:00,62.85,62.88,62.79,62.87,29976.0,53.7011,53.7267,53.6498,53.7182,29976.0
2018-04-23 15:30:00,62.88,62.91,62.78,62.79,53116.0,53.7267,53.7523,53.6413,53.6498,53116.0
2018-04-23 15:40:00,62.79,62.87,62.76,62.86,81297.0,53.6498,53.7182,53.6242,53.7096,81297.0
2018-04-23 15:50:00,62.85,62.92,62.85,62.87,172163.0,53.7011,53.7609,53.7011,53.7182,172163.0
2018-04-24 09:30:00,63.5,63.74,63.27,63.36,61769.0,54.2565,54.4615,54.0599,54.1368,61769.0
2018-04-24 09:40:00,63.4,63.83,63.37,63.59,36461.0,54.171,54.5384,54.1454,54.3334,36461.0
2018-04-24 09:50:00,63.59,63.71,63.5,63.63,29967.0,54.3334,54.4359,54.2565,54.3675,29967.0
2018-04-24 10:00:00,63.64,64.13,63.62,63.92,41695.0,54.3761,54.7948,54.359,54.6153,41695.0
2018-04-24 10:10:00,63.96,64.17,63.78,63.81,36398.0,54.6495,54.8289,54.4957,54.5213,36398.0
2018-04-24 10:20:00,63.83,63.84,63.47,63.57,24845.0,54.5384,54.547,54.2308,54.3163,24845.0
2018-04-24 10:30:00,63.58,63.7,63.31,63.32,26228.0,54.3248,54.4274,54.0941,54.1027,26228.0
2018-04-24 10:40:00,63.33,63.45,63.21,63.28,62794.0,54.1112,54.2137,54.0087,54.0685,62794.0
2018-04-24 10:50:00,63.27,63.31,63.07,63.13,46671.0,54.0599,54.0941,53.8891,53.9403,46671.0
2018-04-24 11:00:00,63.11,63.22,63.02,63.06,22673.0,53.9232,54.0172,53.8463,53.8805,22673.0
2018-04-24 11:10:00,63.05,63.09,62.9,62.9,45451.0,53.872,53.9061,53.7438,53.7438,45451.0
2018-04-24 11:20:00,62.92,63.17,62.9,63.04,33984.0,53.7609,53.9745,53.7438,53.8634,33984.0
2018-04-24 11:30:00,63.06,63.07,62.84,62.94,36489.0,53.8805,53.8891,53.6925,53.778,36489.0
2018-04-24 11:40:00,62.94,63.07,62.9,62.95,34483.0,53.778,53.8891,53.7438,53.7865,34483.0
2018-04-24 11:50:00,62.94,62.94,62.64,62.65,33604.0,53.778,53.778,53.5217,53.5302,33604.0
2018-04-24 12:00:00,62.65,62.69,62.41,62.42,32534.0,53.5302,53.5644,53.3251,53.3337,32534.0
2018-04-24 12:10:00,62.4,62.47,62.15,62.19,37871.0,53.3166,53.3764,53.103,53.1372,37871.0
2018-04-24 12:20:00,62.16,62.27,62.07,62.19,41069.0,53.1115,53.2055,53.0346,53.1372,41069.0
2018-04-24 12:30:00,62.16,62.2,61.94,62.0,43723.0,53.1115,53.1457,52.9235,52.9748,43723.0
2018-04-24 12:40:00,62.0,62.01,61.92,61.94,93937.0,52.9748,52.9834,52.9065,52.9235,93937.0
2018-04-24 12:50:00,61.94,62.0,61.58,61.58,116835.0,52.9235,52.9748,52.616,52.616,116835.0
2018-04-24 13:00:00,61.57,61.78,61.53,61.74,57670.0,52.6074,52.7868,52.5732,52.7527,57670.0
2018-04-24 13:10:00,61.75,61.9,61.61,61.66,151796.0,52.7612,52.8894,52.6416,52.6843,151796.0
2018-04-24 13:20:00,61.66,61.75,61.56,61.74,75779.0,52.6843,52.7612,52.5989,52.7527,75779.0
2018-04-24 13:30:00,61.76,61.8,61.41,61.48,76923.0,52.7698,52.8039,52.4707,52.5305,76923.0
2018-04-24 13:40:00,61.47,61.51,61.36,61.38,44304.0,52.522,52.5561,52.428,52.4451,44304.0
2018-04-24 13:50:00,61.38,61.38,61.02,61.1,85392.0,52.4451,52.4451,52.1375,52.2058,85392.0
2018-04-24 14:00:00,61.09,61.21,60.85,61.21,204172.0,52.1973,52.2998,51.9922,52.2998,204172.0
2018-04-24 14:10:00,61.22,61.46,61.15,61.19,118414.0,52.3084,52.5134,52.2485,52.2827,118414.0
2018-04-24 14:20:00,61.19,61.29,60.99,61.0,152323.0,52.2827,52.3682,52.1118,52.1204,152323.0
2018-04-24 14:30:00,60.99,61.25,60.96,61.0,111839.0,52.1118,52.334,52.0862,52.1204,111839.0
2018-04-24 14:40:00,61.04,61.46,61.04,61.42,59589.0,52.1546,52.5134,52.1546,52.4792,59589.0
2018-04-24 14:50:00,61.44,61.64,61.37,61.62,67056.0,52.4963,52.6672,52.4365,52.6501,67056.0
2018-04-24 15:00:00,61.62,61.89,61.55,61.84,137780.0,52.6501,52.8808,52.5903,52.8381,137780.0
2018-04-24 15:10:00,61.85,62.28,61.76,62.17,99062.0,52.8467,53.2141,52.7698,53.1201,99062.0
2018-04-24 15:20:00,62.17,62.28,61.97,62.1,139516.0,53.1201,53.2141,52.9492,53.0603,139516.0
2018-04-24 15:30:00,62.1,62.1,61.89,61.96,83808.0,53.0603,53.0603,52.8808,52.9406,83808.0
2018-04-24 15:40:00,61.97,62.07,61.86,62.06,153438.0,52.9492,53.0346,52.8552,53.0261,153438.0
2018-04-24 15:50:00,62.06,62.38,62.05,62.26,315142.0,53.0261,53.2995,53.0175,53.197,315142.0
2018-04-25 09:30:00,61.99,62.13,61.82,62.09,54508.0,52.9663,53.0859,52.821,53.0517,54508.0
2018-04-25 09:40:00,62.11,62.11,61.73,61.98,21963.0,53.0688,53.0688,52.7441,52.9577,21963.0
2018-04-25 09:50:00,62.0,62.23,61.92,62.09,22928.0,52.9748,53.1713,52.9065,53.0517,22928.0
2018-04-25 10:00:00,62.04,62.5,62.03,62.44,33385.0,53.009,53.402,53.0004,53.3508,33385.0
2018-04-25 10:10:00,62.47,62.93,62.47,62.85,70565.0,53.3764,53.7694,53.3764,53.7011,70565.0
2018-04-25 10:20:00,62.83,63.13,62.78,63.06,46254.0,53.684,53.9403,53.6413,53.8805,46254.0
2018-04-25 10:30:00,63.04,63.11,62.9,63.03,28878.0,53.8634,53.9232,53.7438,53.8549,28878.0
2018-04-25 10:40:00,63.03,63.15,62.89,63.13,30473.0,53.8549,53.9574,53.7353,53.9403,30473.0
2018-04-25 10:50:00,63.13,63.13,62.88,63.02,26336.0,53.9403,53.9403,53.7267,53.8463,26336.0
2018-04-25 11:00:00,63.01,63.27,62.95,63.25,46759.0,53.8378,54.0599,53.7865,54.0429,46759.0
2018-04-25 11:10:00,63.25,63.35,63.17,63.25,35078.0,54.0429,54.1283,53.9745,54.0429,35078.0
2018-04-25 11:20:00,63.21,63.48,63.18,63.47,22702.0,54.0087,54.2394,53.983,54.2308,22702.0
2018-04-25 11:30:00,63.48,63.49,63.13,63.13,30329.0,54.2394,54.2479,53.9403,53.9403,30329.0
2018-04-25 11:40:00,63.08,63.09,62.84,62.89,24342.0,53.8976,53.9061,53.6925,53.7353,24342.0
2018-04-25 11:50:00,62.88,62.95,62.76,62.82,34240.0,53.7267,53.7865,53.6242,53.6755,34240.0
2018-04-25 12:00:00,62.81,62.85,62.72,62.81,25676.0,53.6669,53.7011,53.59,53.6669,25676.0
2018-04-25 12:10:00,62.79,63.0,62.77,62.98,23846.0,53.6498,53.8292,53.6327,53.8122,23846.0
2018-04-25 12:20:00,62.97,63.08,62.91,62.99,22944.0,53.8036,53.8976,53.7523,53.8207,22944.0
2018-04-25 12:30:00,63.03,63.15,62.95,63.06,41070.0,53.8549,53.9574,53.7865,53.8805,41070.0
2018-04-25 12:40:00,63.06,63.08,62.93,63.0,17251.0,53.8805,53.8976,53.7694,53.8292,17251.0
2018-04-25 12:50:00,63.02,63.06,62.94,63.01,12216.0,53.8463,53.8805,53.778,53.8378,12216.0
2018-04-25 13:00:00,63.01,63.12,62.99,63.02,19665.0,53.8378,53.9318,53.8207,53.8463,19665.0
2018-04-25 13:10:00,63.0,63.03,62.89,62.9,17365.0,53.8292,53.8549,53.7353,53.7438,17365.0
2018-04-25 13:20:00,62.9,62.99,62.84,62.98,23135.0,53.7438,53.8207,53.6925,53.8122,23135.0
2018-04-25 13:30:00,63.0,63.21,63.0,63.06,34762.0,53.8292,54.0087,53.8292,53.8805,34762.0
2018-04-25 13:40:00,63.07,63.17,63.01,63.04,33658.0,53.8891,53.9745,53.8378,53.8634,33658.0
2018-04-25 13:50:00,63.06,63.17,63.01,63.16,72204.0,53.8805,53.9745,53.8378,53.966,72204.0
2018-04-25 14:00:00,63.16,63.22,63.04,63.22,38264.0,53.966,54.0172,53.8634,54.0172,38264.0
2018-04-25 14:10:00,63.21,63.23,63.1,63.21,31725.0,54.0087,54.0258,53.9147,54.0087,31725.0
2018-04-25 14:20:00,63.2,63.2,63.04,63.11,30216.0,54.0001,54.0001,53.8634,53.9232,30216.0
2018-04-25 14:30:00,63.1,63.25,63.07,63.15,40721.0,53.9147,54.0429,53.8891,53.9574,40721.0
2018-04-25 14:40:00,63.16,63.39,63.16,63.37,37213.0,53.966,54.1625,53.966,54.1454,37213.0
2018-04-25 14:50:00,63.38,63.41,63.31,63.4,44420.0,54.1539,54.1796,54.0941,54.171,44420.0
2018-04-25 15:00:00,63.38,63.49,63.36,63.36,34825.0,54.1539,54.2479,54.1368,54.1368,34825.0
2018-04-25 15:10:00,63.37,63.45,63.26,63.26,33753.0,54.1454,54.2137,54.0514,54.0514,33753.0
2018-04-25 15:20:00,63.26,63.33,63.21,63.33,40208.0,54.0514,54.1112,54.0087,54.1112,40208.0
2018-04-25 15:30:00,63.32,63.36,63.05,63.05,59321.0,54.1027,54.1368,53.872,53.872,59321.0
2018-04-25 15:40:00,63.05,63.07,62.88,62.98,81052.0,53.872,53.8891,53.7267,53.8122,81052.0
2018-04-25 15:50:00,62.96,63.19,62.95,63.18,188916.0,53.7951,53.9916,53.7865,53.983,188916.0
2018-04-26 09:30:00,63.72,63.77,63.21,63.61,75459.0,54.4444,54.4872,54.0087,54.3505,75459.0
2018-04-26 09:40:00,63.62,63.74,63.27,63.43,30758.0,54.359,54.4615,54.0599,54.1967,30758.0
2018-04-26 09:50:00,63.4,63.5,63.21,63.4,32846.0,54.171,54.2565,54.0087,54.171,32846.0
2018-04-26 10:00:00,63.43,63.43,63.11,63.23,50230.0,54.1967,54.1967,53.9232,54.0258,50230.0
2018-04-26 10:10:00,63.25,63.36,62.96,62.96,33948.0,54.0429,54.1368,53.7951,53.7951,33948.0
2018-04-26 10:20:00,62.98,63.0,62.73,62.95,31399.0,53.8122,53.8292,53.5986,53.7865,31399.0
2018-04-26 10:30:00,62.96,63.38,62.96,63.19,47236.0,53.7951,54.1539,53.7951,53.9916,47236.0
2018-04-26 10:40:00,63.24,63.3,63.07,63.07,22785.0,54.0343,54.0856,53.8891,53.8891,22785.0
2018-04-26 10:50:00,63.04,63.05,62.68,62.73,105874.0,53.8634,53.872,53.5558,53.5986,105874.0
2018-04-26 11:00:00,62.69,62.73,62.32,62.32,154438.0,53.5644,53.5986,53.2482,53.2482,154438.0
2018-04-26 11:10:00,62.33,62.35,61.97,62.01,60608.0,53.2568,53.2739,52.9492,52.9834,60608.0
2018-04-26 11:20:00,62.02,62.4,62.0,62.38,59737.0,52.9919,53.3166,52.9748,53.2995,59737.0
2018-04-26 11:30:00,62.35,62.46,62.24,62.4,26838.0,53.2739,53.3679,53.1799,53.3166,26838.0
2018-04-26 11:40:00,62.36,62.37,62.13,62.14,66649.0,53.2824,53.291,53.0859,53.0944,66649.0
2018-04-26 11:50:00,62.15,62.21,62.02,62.14,19700.0,53.103,53.1542,52.9919,53.0944,19700.0
2018-04-26 12:00:00,62.15,62.37,62.13,62.36,12286.0,53.103,53.291,53.0859,53.2824,12286.0
2018-04-26 12:10:00,62.4,62.51,62.37,62.49,20636.0,53.3166,53.4106,53.291,53.3935,20636.0
2018-04-26 12:20:00,62.5,62.67,62.49,62.66,66160.0,53.402,53.5473,53.3935,53.5387,66160.0
2018-04-26 12:30:00,62.67,62.69,62.52,62.6,14361.0,53.5473,53.5644,53.4191,53.4875,14361.0
2018-04-26 12:40:00,62.6,62.61,62.5,62.54,10882.0,53.4875,53.496,53.402,53.4362,10882.0
2018-04-26 12:50:00,62.56,62.73,62.55,62.69,18229.0,53.4533,53.5986,53.4448,53.5644,18229.0
2018-04-26 13:00:00,62.71,62.73,62.65,62.71,13126.0,53.5815,53.5986,53.5302,53.5815,13126.0
2018-04-26 13:10:00,62.71,62.81,62.66,62.66,25658.0,53.5815,53.6669,53.5387,53.5387,25658.0
2018-04-26 13:20:00,62.67,62.75,62.64,62.67,16203.0,53.5473,53.6156,53.5217,53.5473,16203.0
2018-04-26 13:30:00,62.67,62.73,62.51,62.54,20894.0,53.5473,53.5986,53.4106,53.4362,20894.0
2018-04-26 13:40:00,62.53,62.69,62.53,62.66,13993.0,53.4277,53.5644,53.4277,53.5387,13993.0
2018-04-26 13:50:00,62.64,62.72,62.62,62.72,14128.0,53.5217,53.59,53.5046,53.59,14128.0
2018-04-26 14:00:00,62.71,62.87,62.7,62.83,57091.0,53.5815,53.7182,53.5729,53.684,57091.0
2018-04-26 14:10:00,62.84,62.91,62.79,62.83,15652.0,53.6925,53.7523,53.6498,53.684,15652.0
2018-04-26 14:20:00,62.84,62.92,62.83,62.89,15054.0,53.6925,53.7609,53.684,53.7353,15054.0
2018-04-26 14:30:00,62.91,62.93,62.84,62.93,56341.0,53.7523,53.7694,53.6925,53.7694,56341.0
2018-04-26 14:40:00,62.94,63.2,62.94,63.16,29602.0,53.778,54.0001,53.778,53.966,29602.0
2018-04-26 14:50:00,63.14,63.27,63.13,63.2,27184.0,53.9489,54.0599,53.9403,54.0001,27184.0
2018-04-26 15:00:00,63.21,63.25,63.12,63.14,24517.0,54.0087,54.0429,53.9318,53.9489,24517.0
2018-04-26 15:10:00,63.15,63.24,63.12,63.14,15567.0,53.9574,54.0343,53.9318,53.9489,15567.0
2018-04-26 15:20:00,63.13,63.18,63.03,63.06,30307.0,53.9403,53.983,53.8549,53.8805,30307.0
2018-04-26 15:30:00,63.05,63.15,63.02,63.08,31643.0,53.872,53.9574,53.8463,53.8976,31643.0
2018-04-26 15:40:00,63.07,63.17,63.0,63.05,65757.0,53.8891,53.9745,53.8292,53.872,65757.0
2018-04-26 15:50:00,63.05,63.21,63.01,63.17,145671.0,53.872,54.0087,53.8378,53.9745,145671.0
2018-04-27 09:30:00,62.8,63.1,62.43,62.43,60178.0,53.6584,53.9147,53.3422,53.3422,60178.0
2018-04-27 09:40:00,62.44,62.8,62.32,62.36,17893.0,53.3508,53.6584,53.2482,53.2824,17893.0
2018-04-27 09:50:00,62.38,62.48,62.23,62.23,22824.0,53.2995,53.3849,53.1713,53.1713,22824.0
2018-04-27 10:00:00,62.24,62.35,62.07,62.25,159802.0,53.1799,53.2739,53.0346,53.1884,159802.0
2018-04-27 10:10:00,62.24,62.28,61.95,62.19,58753.0,53.1799,53.2141,52.9321,53.1372,58753.0
2018-04-27 10:20:00,62.2,62.42,61.95,61.95,37172.0,53.1457,53.3337,52.9321,52.9321,37172.0
2018-04-27 10:30:00,61.92,61.92,61.3,61.48,107127.0,52.9065,52.9065,52.3767,52.5305,107127.0
2018-04-27 10:40:00,61.46,61.63,61.32,61.48,79417.0,52.5134,52.6587,52.3938,52.5305,79417.0
2018-04-27 10:50:00,61.44,61.46,61.14,61.4,97830.0,52.4963,52.5134,52.24,52.4622,97830.0
2018-04-27 11:00:00,61.41,61.61,61.29,61.61,56318.0,52.4707,52.6416,52.3682,52.6416,56318.0
2018-04-27 11:10:00,61.6,61.77,61.57,61.59,29408.0,52.633,52.7783,52.6074,52.6245,29408.0
2018-04-27 11:20:00,61.58,61.73,61.49,61.7,29169.0,52.616,52.7441,52.5391,52.7185,29169.0
2018-04-27 11:30:00,61.7,61.72,61.36,61.45,28620.0,52.7185,52.7356,52.428,52.5049,28620.0
2018-04-27 11:40:00,61.46,61.47,61.24,61.28,32715.0,52.5134,52.522,52.3254,52.3596,32715.0
2018-04-27 11:50:00,61.28,61.4,61.13,61.25,49624.0,52.3596,52.4622,52.2315,52.334,49624.0
2018-04-27 12:00:00,61.23,61.33,61.23,61.29,41302.0,52.3169,52.4023,52.3169,52.3682,41302.0
2018-04-27 12:10:00,61.3,61.47,61.21,61.47,47218.0,52.3767,52.522,52.2998,52.522,47218.0
2018-04-27 12:20:00,61.48,61.65,61.4,61.59,66902.0,52.5305,52.6758,52.4622,52.6245,66902.0
2018-04-27 12:30:00,61.59,61.84,61.36,61.83,43942.0,52.6245,52.8381,52.428,52.8296,43942.0
2018-04-27 12:40:00,61.83,62.05,61.82,62.02,33556.0,52.8296,53.0175,52.821,52.9919,33556.0
2018-04-27 12:50:00,62.0,62.05,61.87,62.04,15914.0,52.9748,53.0175,52.8637,53.009,15914.0
2018-04-27 13:00:00,62.06,62.11,61.88,61.91,19730.0,53.0261,53.0688,52.8723,52.8979,19730.0
2018-04-27 13:10:00,61.91,62.0,61.82,62.0,16824.0,52.8979,52.9748,52.821,52.9748,16824.0
2018-04-27 13:20:00,61.98,62.04,61.85,61.88,22291.0,52.9577,53.009,52.8467,52.8723,22291.0
2018-04-27 13:30:00,61.87,61.91,61.78,61.85,16891.0,52.8637,52.8979,52.7868,52.8467,16891.0
2018-04-27 13:40:00,61.84,61.91,61.79,61.87,21920.0,52.8381,52.8979,52.7954,52.8637,21920.0
2018-04-27 13:50:00,61.87,61.97,61.87,61.91,18869.0,52.8637,52.9492,52.8637,52.8979,18869.0
2018-04-27 14:00:00,61.89,61.96,61.86,61.86,17009.0,52.8808,52.9406,52.8552,52.8552,17009.0
2018-04-27 14:10:00,61.87,62.02,61.83,61.94,28944.0,52.8637,52.9919,52.8296,52.9235,28944.0
2018-04-27 14:20:00,61.95,61.98,61.79,61.83,19300.0,52.9321,52.9577,52.7954,52.8296,19300.0
2018-04-27 14:30:00,61.83,61.96,61.81,61.86,14989.0,52.8296,52.9406,52.8125,52.8552,14989.0
2018-04-27 14:40:00,61.86,61.94,61.81,61.94,19210.0,52.8552,52.9235,52.8125,52.9235,19210.0
2018-04-27 14:50:00,61.94,61.95,61.87,61.92,21573.0,52.9235,52.9321,52.8637,52.9065,21573.0
2018-04-27 15:00:00,61.92,62.07,61.89,61.91,34992.0,52.9065,53.0346,52.8808,52.8979,34992.0
2018-04-27 15:10:00,61.92,61.95,61.78,61.93,39586.0,52.9065,52.9321,52.7868,52.915,39586.0
2018-04-27 15:20:00,61.93,61.94,61.81,61.9,27558.0,52.915,52.9235,52.8125,52.8894,27558.0
2018-04-27 15:30:00,61.9,62.0,61.87,61.99,49317.0,52.8894,52.9748,52.8637,52.9663,49317.0
2018-04-27 15:40:00,62.0,62.09,61.91,62.01,66989.0,52.9748,53.0517,52.8979,52.9834,66989.0
2018-04-27 15:50:00,62.03,62.15,61.97,62.03,145316.0,53.0004,53.103,52.9492,53.0004,145316.0
2018-04-30 09:30:00,62.22,62.44,62.14,62.36,35242.0,53.1628,53.3508,53.0944,53.2824,35242.0
2018-04-30 09:40:00,62.41,62.5,62.05,62.11,21516.0,53.3251,53.402,53.0175,53.0688,21516.0
2018-04-30 09:50:00,62.19,62.29,61.83,61.86,20940.0,53.1372,53.2226,52.8296,52.8552,20940.0
2018-04-30 10:00:00,61.84,62.09,61.84,62.01,14363.0,52.8381,53.0517,52.8381,52.9834,14363.0
2018-04-30 10:10:00,62.06,62.14,61.82,61.95,27391.0,53.0261,53.0944,52.821,52.9321,27391.0
2018-04-30 10:20:00,61.92,62.02,61.8,62.02,15235.0,52.9065,52.9919,52.8039,52.9919,15235.0
2018-04-30 10:30:00,61.99,62.02,61.79,61.9,38723.0,52.9663,52.9919,52.7954,52.8894,38723.0
2018-04-30 10:40:00,61.88,61.94,61.77,61.82,13078.0,52.8723,52.9235,52.7783,52.821,13078.0
2018-04-30 10:50:00,61.86,61.87,61.52,61.63,29319.0,52.8552,52.8637,52.5647,52.6587,29319.0
2018-04-30 11:00:00,61.66,61.81,61.62,61.77,20037.0,52.6843,52.8125,52.6501,52.7783,20037.0
2018-04-30 11:10:00,61.84,61.84,61.71,61.75,11017.0,52.8381,52.8381,52.727,52.7612,11017.0
2018-04-30 11:20:00,61.74,61.78,61.63,61.63,11333.0,52.7527,52.7868,52.6587,52.6587,11333.0
2018-04-30 11:30:00,61.64,61.69,61.56,61.58,13375.0,52.6672,52.7099,52.5989,52.616,13375.0
2018-04-30 11:40:00,61.56,61.6,61.43,61.43,11448.0,52.5989,52.633,52.4878,52.4878,11448.0
2018-04-30 11:50:00,61.45,61.54,61.39,61.54,14408.0,52.5049,52.5818,52.4536,52.5818,14408.0
2018-04-30 12:00:00,61.53,61.67,61.48,61.6,9502.0,52.5732,52.6929,52.5305,52.633,9502.0
2018-04-30 12:10:00,61.6,61.64,61.47,61.52,10473.0,52.633,52.6672,52.522,52.5647,10473.0
2018-04-30 12:20:00,61.57,61.6,61.52,61.6,5791.0,52.6074,52.633,52.5647,52.633,5791.0
2018-04-30 12:30:00,61.58,61.66,61.54,61.59,11532.0,52.616,52.6843,52.5818,52.6245,11532.0
2018-04-30 12:40:00,61.56,61.66,61.55,61.58,7083.0,52.5989,52.6843,52.5903,52.616,7083.0
2018-04-30 12:50:00,61.6,61.69,61.52,61.67,12098.0,52.633,52.7099,52.5647,52.6929,12098.0
2018-04-30 13:00:00,61.69,61.71,61.58,61.63,21284.0,52.7099,52.727,52.616,52.6587,21284.0
2018-04-30 13:10:00,61.61,61.69,61.5,61.62,9035.0,52.6416,52.7099,52.5476,52.6501,9035.0
2018-04-30 13:20:00,61.61,61.64,61.53,61.53,9976.0,52.6416,52.6672,52.5732,52.5732,9976.0
2018-04-30 13:30:00,61.51,61.6,61.48,61.48,24248.0,52.5561,52.633,52.5305,52.5305,24248.0
2018-04-30 13:40:00,61.52,61.57,61.41,61.41,19397.0,52.5647,52.6074,52.4707,52.4707,19397.0
2018-04-30 13:50:00,61.41,61.48,61.36,61.38,7611.0,52.4707,52.5305,52.428,52.4451,7611.0
2018-04-30 14:00:00,61.39,61.39,61.16,61.16,22551.0,52.4536,52.4536,52.2571,52.2571,22551.0
2018-04-30 14:10:00,61.17,61.34,61.04,61.28,27637.0,52.2656,52.4109,52.1546,52.3596,27637.0
2018-04-30 14:20:00,61.28,61.43,61.25,61.42,22898.0,52.3596,52.4878,52.334,52.4792,22898.0
2018-04-30 14:30:00,61.42,61.49,61.33,61.47,30680.0,52.4792,52.5391,52.4023,52.522,30680.0
2018-04-30 14:40:00,61.46,61.56,61.31,61.44,22896.0,52.5134,52.5989,52.3853,52.4963,22896.0
2018-04-30 14:50:00,61.43,61.48,61.36,61.39,16087.0,52.4878,52.5305,52.428,52.4536,16087.0
2018-04-30 15:00:00,61.39,61.46,61.29,61.29,19925.0,52.4536,52.5134,52.3682,52.3682,19925.0
2018-04-30 15:10:00,61.31,61.47,61.31,61.4,40242.0,52.3853,52.522,52.3853,52.4622,40242.0
2018-04-30 15:20:00,61.4,61.55,61.36,61.54,62629.0,52.4622,52.5903,52.428,52.5818,62629.0
2018-04-30 15:30:00,61.54,61.61,61.42,61.61,48220.0,52.5818,52.6416,52.4792,52.6416,48220.0
2018-04-30 15:40:00,61.6,61.74,61.57,61.72,116912.0,52.633,52.7527,52.6074,52.7356,116912.0
2018-04-30 15:50:00,61.72,61.79,61.62,61.62,309262.0,52.7356,52.7954,52.6501,52.6501,309262.0
2018-05-01 09:30:00,61.37,61.45,61.02,61.13,70302.0,52.4365,52.5049,52.1375,52.2315,70302.0
2018-05-01 09:40:00,61.13,61.6,60.94,61.59,76771.0,52.2315,52.633,52.0691,52.6245,76771.0
2018-05-01 09:50:00,61.58,61.75,61.42,61.56,36375.0,52.616,52.7612,52.4792,52.5989,36375.0
2018-05-01 10:00:00,61.56,61.58,61.21,61.28,54662.0,52.5989,52.616,52.2998,52.3596,54662.0
2018-05-01 10:10:00,61.27,61.27,60.8,60.94,79788.0,52.3511,52.3511,51.9495,52.0691,79788.0
2018-05-01 10:20:00,60.93,61.17,60.9,61.04,68389.0,52.0606,52.2656,52.0349,52.1546,68389.0
2018-05-01 10:30:00,61.03,61.03,60.72,60.73,112221.0,52.146,52.146,51.8811,51.8897,112221.0
2018-05-01 10:40:00,60.75,60.92,60.67,60.71,64228.0,51.9068,52.052,51.8384,51.8726,64228.0
2018-05-01 10:50:00,60.7,60.7,60.46,60.66,45235.0,51.8641,51.8641,51.659,51.8299,45235.0
2018-05-01 11:00:00,60.67,60.67,60.37,60.4,85556.0,51.8384,51.8384,51.5821,51.6077,85556.0
2018-05-01 11:10:00,60.4,60.55,60.31,60.34,92844.0,51.6077,51.7359,51.5308,51.5565,92844.0
2018-05-01 11:20:00,60.36,60.46,60.25,60.26,94928.0,51.5735,51.659,51.4796,51.4881,94928.0
2018-05-01 11:30:00,60.25,60.36,60.22,60.33,66922.0,51.4796,51.5735,51.4539,51.5479,66922.0
2018-05-01 11:40:00,60.34,60.42,60.24,60.28,59662.0,51.5565,51.6248,51.471,51.5052,59662.0
2018-05-01 11:50:00,60.3,60.4,60.02,60.05,48122.0,51.5223,51.6077,51.283,51.3087,48122.0
2018-05-01 12:00:00,60.05,60.19,60.0,60.07,38506.0,51.3087,51.4283,51.266,51.3258,38506.0
2018-05-01 12:10:00,60.04,60.09,59.81,59.85,98099.0,51.3001,51.3428,51.1036,51.1378,98099.0
2018-05-01 12:20:00,59.86,60.35,59.84,60.35,70838.0,51.1463,51.565,51.1292,51.565,70838.0
2018-05-01 12:30:00,60.38,60.39,60.19,60.28,36411.0,51.5906,51.5992,51.4283,51.5052,36411.0
2018-05-01 12:40:00,60.28,60.32,60.13,60.19,35365.0,51.5052,51.5394,51.377,51.4283,35365.0
2018-05-01 12:50:00,60.2,60.2,60.09,60.17,38610.0,51.4368,51.4368,51.3428,51.4112,38610.0
2018-05-01 13:00:00,60.17,60.2,60.02,60.09,29565.0,51.4112,51.4368,51.283,51.3428,29565.0
2018-05-01 13:10:00,60.11,60.13,60.02,60.04,20136.0,51.3599,51.377,51.283,51.3001,20136.0
2018-05-01 13:20:00,60.05,60.05,59.82,60.02,59104.0,51.3087,51.3087,51.1122,51.283,59104.0
2018-05-01 13:30:00,60.03,60.14,59.97,60.08,22632.0,51.2916,51.3856,51.2403,51.3343,22632.0
2018-05-01 13:40:00,60.09,60.28,60.04,60.2,26027.0,51.3428,51.5052,51.3001,51.4368,26027.0
2018-05-01 13:50:00,60.17,60.26,60.11,60.17,27935.0,51.4112,51.4881,51.3599,51.4112,27935.0
2018-05-01 14:00:00,60.18,60.26,60.15,60.17,42807.0,51.4197,51.4881,51.3941,51.4112,42807.0
2018-05-01 14:10:00,60.18,60.34,60.17,60.3,79366.0,51.4197,51.5565,51.4112,51.5223,79366.0
2018-05-01 14:20:00,60.3,60.46,60.25,60.42,75298.0,51.5223,51.659,51.4796,51.6248,75298.0
2018-05-01 14:30:00,60.42,60.53,60.26,60.26,86480.0,51.6248,51.7188,51.4881,51.4881,86480.0
2018-05-01 14:40:00,60.27,60.41,60.21,60.29,49559.0,51.4966,51.6163,51.4454,51.5137,49559.0
2018-05-01 14:50:00,60.29,60.41,60.25,60.37,83916.0,51.5137,51.6163,51.4796,51.5821,83916.0
2018-05-01 15:00:00,60.37,60.42,60.25,60.41,74855.0,51.5821,51.6248,51.4796,51.6163,74855.0
2018-05-01 15:10:00,60.4,60.4,60.17,60.22,59340.0,51.6077,51.6077,51.4112,51.4539,59340.0
2018-05-01 15:20:00,60.22,60.23,60.08,60.19,63619.0,51.4539,51.4625,51.3343,51.4283,63619.0
2018-05-01 15:30:00,60.19,60.26,60.17,60.25,95108.0,51.4283,51.4881,51.4112,51.4796,95108.0
2018-05-01 15:40:00,60.25,60.34,60.21,60.33,135793.0,51.4796,51.5565,51.4454,51.5479,135793.0
2018-05-01 15:50:00,60.34,60.39,60.22,60.36,275871.0,51.5565,51.5992,51.4539,51.5735,275871.0
2018-05-02 09:30:00,60.68,61.5,60.67,61.24,88853.0,51.847,52.5476,51.8384,52.3254,88853.0
2018-05-02 09:40:00,61.29,61.35,61.07,61.08,43788.0,52.3682,52.4194,52.1802,52.1887,43788.0
2018-05-02 09:50:00,61.08,61.33,61.06,61.23,29806.0,52.1887,52.4023,52.1716,52.3169,29806.0
2018-05-02 10:00:00,61.22,61.45,61.2,61.36,51694.0,52.3084,52.5049,52.2913,52.428,51694.0
2018-05-02 10:10:00,61.36,61.36,61.04,61.15,46503.0,52.428,52.428,52.1546,52.2485,46503.0
2018-05-02 10:20:00,61.15,61.32,61.05,61.24,44588.0,52.2485,52.3938,52.1631,52.3254,44588.0
2018-05-02 10:30:00,61.24,61.34,61.14,61.19,50574.0,52.3254,52.4109,52.24,52.2827,50574.0
2018-05-02 10:40:00,61.19,61.36,61.18,61.28,38421.0,52.2827,52.428,52.2742,52.3596,38421.0
2018-05-02 10:50:00,61.28,61.45,61.16,61.44,47432.0,52.3596,52.5049,52.2571,52.4963,47432.0
2018-05-02 11:00:00,61.44,61.5,61.36,61.46,42064.0,52.4963,52.5476,52.428,52.5134,42064.0
2018-05-02 11:10:00,61.46,61.54,61.36,61.42,59451.0,52.5134,52.5818,52.428,52.4792,59451.0
2018-05-02 11:20:00,61.43,61.45,61.3,61.35,30714.0,52.4878,52.5049,52.3767,52.4194,30714.0
2018-05-02 11:30:00,61.35,61.38,61.22,61.25,27451.0,52.4194,52.4451,52.3084,52.334,27451.0
2018-05-02 11:40:00,61.25,61.29,61.06,61.13,29954.0,52.334,52.3682,52.1716,52.2315,29954.0
2018-05-02 11:50:00,61.13,61.16,61.05,61.11,22881.0,52.2315,52.2571,52.1631,52.2144,22881.0
2018-05-02 12:00:00,61.11,61.11,60.97,61.0,24948.0,52.2144,52.2144,52.0947,52.1204,24948.0
2018-05-02 12:10:00,60.99,61.16,60.97,61.05,18733.0,52.1118,52.2571,52.0947,52.1631,18733.0
2018-05-02 12:20:00,61.06,61.15,61.06,61.08,18302.0,52.1716,52.2485,52.1716,52.1887,18302.0
2018-05-02 12:30:00,61.08,61.09,60.94,60.94,24930.0,52.1887,52.1973,52.0691,52.0691,24930.0
2018-05-02 12:40:00,60.95,61.08,60.93,61.05,20528.0,52.0777,52.1887,52.0606,52.1631,20528.0
2018-05-02 12:50:00,61.02,61.11,60.99,61.11,24646.0,52.1375,52.2144,52.1118,52.2144,24646.0
2018-05-02 13:00:00,61.09,61.11,61.0,61.02,23255.0,52.1973,52.2144,52.1204,52.1375,23255.0
2018-05-02 13:10:00,61.02,61.13,61.0,61.05,21948.0,52.1375,52.2315,52.1204,52.1631,21948.0
2018-05-02 13:20:00,61.06,61.11,61.03,61.09,18412.0,52.1716,52.2144,52.146,52.1973,18412.0
2018-05-02 13:30:00,61.1,61.16,61.07,61.09,21314.0,52.2058,52.2571,52.1802,52.1973,21314.0
2018-05-02 13:40:00,61.1,61.2,61.06,61.17,19256.0,52.2058,52.2913,52.1716,52.2656,19256.0
2018-05-02 13:50:00,61.17,61.18,61.05,61.05,27854.0,52.2656,52.2742,52.1631,52.1631,27854.0
2018-05-02 14:00:00,61.03,61.49,61.01,61.47,54951.0,52.146,52.5391,52.1289,52.522,54951.0
2018-05-02 14:10:00,61.48,61.59,61.39,61.53,35993.0,52.5305,52.6245,52.4536,52.5732,35993.0
2018-05-02 14:20:00,61.53,61.63,61.45,61.57,61133.0,52.5732,52.6587,52.5049,52.6074,61133.0
2018-05-02 14:30:00,61.55,61.61,61.46,61.53,32109.0,52.5903,52.6416,52.5134,52.5732,32109.0
2018-05-02 14:40:00,61.53,61.57,61.45,61.55,18710.0,52.5732,52.6074,52.5049,52.5903,18710.0
2018-05-02 14:50:00,61.56,61.58,61.46,61.52,40858.0,52.5989,52.616,52.5134,52.5647,40858.0
2018-05-02 15:00:00,61.51,61.57,61.44,61.48,72439.0,52.5561,52.6074,52.4963,52.5305,72439.0
2018-05-02 15:10:00,61.49,61.5,61.34,61.34,31568.0,52.5391,52.5476,52.4109,52.4109,31568.0
2018-05-02 15:20:00,61.34,61.34,61.09,61.26,30340.0,52.4109,52.4109,52.1973,52.3425,30340.0
2018-05-02 15:30:00,61.26,61.26,61.06,61.11,73126.0,52.3425,52.3425,52.1716,52.2144,73126.0
2018-05-02 15:40:00,61.11,61.15,60.92,60.94,98227.0,52.2144,52.2485,52.052,52.0691,98227.0
2018-05-02 15:50:00,60.93,61.02,60.83,60.99,179346.0,52.0606,52.1375,51.9751,52.1118,179346.0
2018-05-03 09:30:00,60.85,61.6,60.82,61.56,83374.0,51.9922,52.633,51.9666,52.5989,83374.0
2018-05-03 09:40:00,61.57,61.6,61.14,61.38,25271.0,52.6074,52.633,52.24,52.4451,25271.0
2018-05-03 09:50:00,61.43,61.68,61.4,61.47,33173.0,52.4878,52.7014,52.4622,52.522,33173.0
2018-05-03 10:00:00,61.47,61.47,61.08,61.28,40672.0,52.522,52.522,52.1887,52.3596,40672.0
2018-05-03 10:10:00,61.28,61.35,60.94,61.01,44643.0,52.3596,52.4194,52.0691,52.1289,44643.0
2018-05-03 10:20:00,60.99,61.05,60.68,60.89,54549.0,52.1118,52.1631,51.847,52.0264,54549.0
2018-05-03 10:30:00,60.89,60.92,60.56,60.77,33367.0,52.0264,52.052,51.7444,51.9239,33367.0
2018-05-03 10:40:00,60.78,61.01,60.72,60.88,61495.0,51.9324,52.1289,51.8811,52.0179,61495.0
2018-05-03 10:50:00,60.88,60.89,60.58,60.66,30460.0,52.0179,52.0264,51.7615,51.8299,30460.0
2018-05-03 11:00:00,60.66,60.72,60.48,60.6,42653.0,51.8299,51.8811,51.6761,51.7786,42653.0
2018-05-03 11:10:00,60.63,61.01,60.6,60.97,67058.0,51.8042,52.1289,51.7786,52.0947,67058.0
2018-05-03 11:20:00,60.98,61.05,60.92,60.92,41625.0,52.1033,52.1631,52.052,52.052,41625.0
2018-05-03 11:30:00,60.9,60.96,60.8,60.8,19509.0,52.0349,52.0862,51.9495,51.9495,19509.0
2018-05-03 11:40:00,60.83,60.9,60.73,60.82,26566.0,51.9751,52.0349,51.8897,51.9666,26566.0
2018-05-03 11:50:00,60.83,61.05,60.83,61.05,25386.0,51.9751,52.1631,51.9751,52.1631,25386.0
2018-05-03 12:00:00,61.06,61.13,60.92,60.93,28636.0,52.1716,52.2315,52.052,52.0606,28636.0
2018-05-03 12:10:00,60.92,60.95,60.78,60.8,17306.0,52.052,52.0777,51.9324,51.9495,17306.0
2018-05-03 12:20:00,60.82,60.92,60.79,60.83,31739.0,51.9666,52.052,51.941,51.9751,31739.0
2018-05-03 12:30:00,60.86,61.13,60.86,61.07,29641.0,52.0008,52.2315,52.0008,52.1802,29641.0
2018-05-03 12:40:00,61.08,61.28,61.05,61.28,63868.0,52.1887,52.3596,52.1631,52.3596,63868.0
2018-05-03 12:50:00,61.28,61.45,61.24,61.37,35498.0,52.3596,52.5049,52.3254,52.4365,35498.0
2018-05-03 13:00:00,61.37,61.38,61.21,61.21,25966.0,52.4365,52.4451,52.2998,52.2998,25966.0
2018-05-03 13:10:00,61.2,61.44,61.19,61.36,30198.0,52.2913,52.4963,52.2827,52.428,30198.0
2018-05-03 13:20:00,61.35,61.42,61.23,61.28,19743.0,52.4194,52.4792,52.3169,52.3596,19743.0
2018-05-03 13:30:00,61.31,61.51,61.27,61.44,45860.0,52.3853,52.5561,52.3511,52.4963,45860.0
2018-05-03 13:40:00,61.44,61.57,61.44,61.52,28010.0,52.4963,52.6074,52.4963,52.5647,28010.0
2018-05-03 13:50:00,61.52,61.63,61.48,61.48,31751.0,52.5647,52.6587,52.5305,52.5305,31751.0
2018-05-03 14:00:00,61.48,61.54,61.4,61.53,22778.0,52.5305,52.5818,52.4622,52.5732,22778.0
2018-05-03 14:10:00,61.54,61.6,61.42,61.44,20930.0,52.5818,52.633,52.4792,52.4963,20930.0
2018-05-03 14:20:00,61.43,61.45,61.32,61.45,17558.0,52.4878,52.5049,52.3938,52.5049,17558.0
2018-05-03 14:30:00,61.45,61.68,61.44,61.59,50138.0,52.5049,52.7014,52.4963,52.6245,50138.0
2018-05-03 14:40:00,61.61,61.7,61.42,61.44,37408.0,52.6416,52.7185,52.4792,52.4963,37408.0
2018-05-03 14:50:00,61.43,61.43,61.2,61.25,22674.0,52.4878,52.4878,52.2913,52.334,22674.0
2018-05-03 15:00:00,61.29,61.49,61.29,61.34,40625.0,52.3682,52.5391,52.3682,52.4109,40625.0
2018-05-03 15:10:00,61.32,61.44,61.26,61.43,42178.0,52.3938,52.4963,52.3425,52.4878,42178.0
2018-05-03 15:20:00,61.44,61.45,61.31,61.39,46119.0,52.4963,52.5049,52.3853,52.4536,46119.0
2018-05-03 15:30:00,61.39,61.42,61.14,61.14,58695.0,52.4536,52.4792,52.24,52.24,58695.0
2018-05-03 15:40:00,61.16,61.19,61.08,61.16,64651.0,52.2571,52.2827,52.1887,52.2571,64651.0
2018-05-03 15:50:00,61.13,61.24,61.06,61.21,139030.0,52.2315,52.3254,52.1716,52.2998,139030.0
2018-05-04 09:30:00,60.8,61.17,60.66,61.11,45820.0,51.9495,52.2656,51.8299,52.2144,45820.0
2018-05-04 09:40:00,61.11,61.41,60.88,61.34,26474.0,52.2144,52.4707,52.0179,52.4109,26474.0
2018-05-04 09:50:00,61.34,61.43,61.18,61.28,58927.0,52.4109,52.4878,52.2742,52.3596,58927.0
2018-05-04 10:00:00,61.28,61.52,61.19,61.46,42916.0,52.3596,52.5647,52.2827,52.5134,42916.0
2018-05-04 10:10:00,61.5,61.76,61.49,61.6,64544.0,52.5476,52.7698,52.5391,52.633,64544.0
2018-05-04 10:20:00,61.6,61.63,61.46,61.62,32221.0,52.633,52.6587,52.5134,52.6501,32221.0
2018-05-04 10:30:00,61.62,61.86,61.58,61.72,79496.0,52.6501,52.8552,52.616,52.7356,79496.0
2018-05-04 10:40:00,61.74,61.87,61.71,61.77,60211.0,52.7527,52.8637,52.727,52.7783,60211.0
2018-05-04 10:50:00,61.77,61.92,61.68,61.88,89008.0,52.7783,52.9065,52.7014,52.8723,89008.0
2018-05-04 11:00:00,61.86,62.03,61.86,61.94,32777.0,52.8552,53.0004,52.8552,52.9235,32777.0
2018-05-04 11:10:00,61.95,62.0,61.92,61.95,23999.0,52.9321,52.9748,52.9065,52.9321,23999.0
2018-05-04 11:20:00,61.96,62.2,61.95,62.2,35799.0,52.9406,53.1457,52.9321,53.1457,35799.0
2018-05-04 11:30:00,62.15,62.34,62.13,62.28,46855.0,53.103,53.2653,53.0859,53.2141,46855.0
2018-05-04 11:40:00,62.28,62.41,62.27,62.31,27227.0,53.2141,53.3251,53.2055,53.2397,27227.0
2018-05-04 11:50:00,62.31,62.57,62.24,62.52,73914.0,53.2397,53.4618,53.1799,53.4191,73914.0
2018-05-04 12:00:00,62.52,62.58,62.42,62.55,18177.0,53.4191,53.4704,53.3337,53.4448,18177.0
2018-05-04 12:10:00,62.54,62.63,62.53,62.6,18410.0,53.4362,53.5131,53.4277,53.4875,18410.0
2018-05-04 12:20:00,62.59,62.66,62.54,62.62,17694.0,53.4789,53.5387,53.4362,53.5046,17694.0
2018-05-04 12:30:00,62.64,62.79,62.62,62.77,28079.0,53.5217,53.6498,53.5046,53.6327,28079.0
2018-05-04 12:40:00,62.76,62.89,62.71,62.83,28216.0,53.6242,53.7353,53.5815,53.684,28216.0
2018-05-04 12:50:00,62.83,63.03,62.8,63.02,34710.0,53.684,53.8549,53.6584,53.8463,34710.0
2018-05-04 13:00:00,63.01,63.08,62.95,63.04,29606.0,53.8378,53.8976,53.7865,53.8634,29606.0
2018-05-04 13:10:00,63.04,63.06,62.9,62.97,41216.0,53.8634,53.8805,53.7438,53.8036,41216.0
2018-05-04 13:20:00,62.97,63.12,62.97,63.09,44465.0,53.8036,53.9318,53.8036,53.9061,44465.0
2018-05-04 13:30:00,63.09,63.13,62.92,63.03,65305.0,53.9061,53.9403,53.7609,53.8549,65305.0
2018-05-04 13:40:00,63.02,63.06,62.92,62.97,30784.0,53.8463,53.8805,53.7609,53.8036,30784.0
2018-05-04 13:50:00,62.99,63.12,62.99,63.1,17277.0,53.8207,53.9318,53.8207,53.9147,17277.0
2018-05-04 14:00:00,63.1,63.15,63.05,63.08,28280.0,53.9147,53.9574,53.872,53.8976,28280.0
2018-05-04 14:10:00,63.1,63.17,63.1,63.12,16713.0,53.9147,53.9745,53.9147,53.9318,16713.0
2018-05-04 14:20:00,63.13,63.22,63.12,63.17,26796.0,53.9403,54.0172,53.9318,53.9745,26796.0
2018-05-04 14:30:00,63.18,63.2,62.96,63.05,27547.0,53.983,54.0001,53.7951,53.872,27547.0
2018-05-04 14:40:00,63.05,63.08,63.01,63.02,15879.0,53.872,53.8976,53.8378,53.8463,15879.0
2018-05-04 14:50:00,63.03,63.06,63.0,63.02,39557.0,53.8549,53.8805,53.8292,53.8463,39557.0
2018-05-04 15:00:00,63.02,63.09,63.0,63.05,35389.0,53.8463,53.9061,53.8292,53.872,35389.0
2018-05-04 15:10:00,63.04,63.06,63.0,63.04,96610.0,53.8634,53.8805,53.8292,53.8634,96610.0
2018-05-04 15:20:00,63.04,63.06,63.0,63.05,34228.0,53.8634,53.8805,53.8292,53.872,34228.0
2018-05-04 15:30:00,63.06,63.15,63.04,63.05,41900.0,53.8805,53.9574,53.8634,53.872,41900.0
2018-05-04 15:40:00,63.04,63.11,62.99,63.01,93558.0,53.8634,53.9232,53.8207,53.8378,93558.0
2018-05-04 15:50:00,63.0,63.01,62.79,62.93,176199.0,53.8292,53.8378,53.6498,53.7694,176199.0
2018-05-07 09:30:00,63.09,63.24,62.8,62.93,66551.0,53.9061,54.0343,53.6584,53.7694,66551.0
2018-05-07 09:40:00,62.94,63.11,62.78,62.82,19098.0,53.778,53.9232,53.6413,53.6755,19098.0
2018-05-07 09:50:00,62.82,63.21,62.77,63.17,50108.0,53.6755,54.0087,53.6327,53.9745,50108.0
2018-05-07 10:00:00,63.18,63.31,63.09,63.23,39949.0,53.983,54.0941,53.9061,54.0258,39949.0
2018-05-07 10:10:00,63.22,63.25,62.99,63.01,40117.0,54.0172,54.0429,53.8207,53.8378,40117.0
2018-05-07 10:20:00,63.02,63.19,63.02,63.13,19669.0,53.8463,53.9916,53.8463,53.9403,19669.0
2018-05-07 10:30:00,63.12,63.18,62.97,63.0,19779.0,53.9318,53.983,53.8036,53.8292,19779.0
2018-05-07 10:40:00,63.0,63.08,62.88,63.01,21466.0,53.8292,53.8976,53.7267,53.8378,21466.0
2018-05-07 10:50:00,63.02,63.08,62.95,62.98,14850.0,53.8463,53.8976,53.7865,53.8122,14850.0
2018-05-07 11:00:00,62.98,62.98,62.74,62.91,27834.0,53.8122,53.8122,53.6071,53.7523,27834.0
2018-05-07 11:10:00,62.93,63.02,62.84,62.89,30359.0,53.7694,53.8463,53.6925,53.7353,30359.0
2018-05-07 11:20:00,62.88,62.9,62.82,62.83,20626.0,53.7267,53.7438,53.6755,53.684,20626.0
2018-05-07 11:30:00,62.82,62.98,62.82,62.92,27936.0,53.6755,53.8122,53.6755,53.7609,27936.0
2018-05-07 11:40:00,62.93,62.97,62.91,62.94,34238.0,53.7694,53.8036,53.7523,53.778,34238.0
2018-05-07 11:50:00,62.95,63.0,62.9,62.99,44255.0,53.7865,53.8292,53.7438,53.8207,44255.0
2018-05-07 12:00:00,62.99,63.09,62.9,63.02,30539.0,53.8207,53.9061,53.7438,53.8463,30539.0
2018-05-07 12:10:00,63.03,63.1,63.0,63.0,40038.0,53.8549,53.9147,53.8292,53.8292,40038.0
2018-05-07 12:20:00,63.02,63.05,62.97,63.02,15539.0,53.8463,53.872,53.8036,53.8463,15539.0
2018-05-07 12:30:00,63.01,63.07,62.97,63.06,13830.0,53.8378,53.8891,53.8036,53.8805,13830.0
2018-05-07 12:40:00,63.06,63.06,62.94,62.99,14935.0,53.8805,53.8805,53.778,53.8207,14935.0
2018-05-07 12:50:00,62.99,63.01,62.92,62.95,12830.0,53.8207,53.8378,53.7609,53.7865,12830.0
2018-05-07 13:00:00,62.96,62.98,62.8,62.83,13817.0,53.7951,53.8122,53.6584,53.684,13817.0
2018-05-07 13:10:00,62.85,62.86,62.78,62.82,15180.0,53.7011,53.7096,53.6413,53.6755,15180.0
2018-05-07 13:20:00,62.84,62.89,62.82,62.84,9937.0,53.6925,53.7353,53.6755,53.6925,9937.0
2018-05-07 13:30:00,62.83,62.86,62.8,62.84,17274.0,53.684,53.7096,53.6584,53.6925,17274.0
2018-05-07 13:40:00,62.85,62.94,62.85,62.87,17420.0,53.7011,53.778,53.7011,53.7182,17420.0
2018-05-07 13:50:00,62.86,62.93,62.82,62.88,24607.0,53.7096,53.7694,53.6755,53.7267,24607.0
2018-05-07 14:00:00,62.87,62.9,62.83,62.85,20495.0,53.7182,53.7438,53.684,53.7011,20495.0
2018-05-07 14:10:00,62.85,62.96,62.84,62.93,27068.0,53.7011,53.7951,53.6925,53.7694,27068.0
2018-05-07 14:20:00,62.93,62.98,62.92,62.96,27102.0,53.7694,53.8122,53.7609,53.7951,27102.0
2018-05-07 14:30:00,62.95,62.98,62.91,62.94,28607.0,53.7865,53.8122,53.7523,53.778,28607.0
2018-05-07 14:40:00,62.95,62.97,62.77,62.78,27070.0,53.7865,53.8036,53.6327,53.6413,27070.0
2018-05-07 14:50:00,62.78,62.79,62.67,62.76,35142.0,53.6413,53.6498,53.5473,53.6242,35142.0
2018-05-07 15:00:00,62.76,62.82,62.73,62.79,39353.0,53.6242,53.6755,53.5986,53.6498,39353.0
2018-05-07 15:10:00,62.79,62.79,62.56,62.61,44243.0,53.6498,53.6498,53.4533,53.496,44243.0
2018-05-07 15:20:00,62.61,62.7,62.54,62.66,46502.0,53.496,53.5729,53.4362,53.5387,46502.0
2018-05-07 15:30:00,62.65,62.79,62.65,62.76,71754.0,53.5302,53.6498,53.5302,53.6242,71754.0
2018-05-07 15:40:00,62.75,62.83,62.67,62.82,68403.0,53.6156,53.684,53.5473,53.6755,68403.0
2018-05-07 15:50:00,62.82,62.84,62.7,62.83,100676.0,53.6755,53.6925,53.5729,53.684,100676.0
2018-05-08 09:30:00,62.64,62.88,62.36,62.7,61223.0,53.5217,53.7267,53.2824,53.5729,61223.0
2018-05-08 09:40:00,62.69,62.79,62.47,62.52,19519.0,53.5644,53.6498,53.3764,53.4191,19519.0
2018-05-08 09:50:00,62.49,62.74,62.47,62.72,19195.0,53.3935,53.6071,53.3764,53.59,19195.0
2018-05-08 10:00:00,62.75,62.97,62.63,62.92,14781.0,53.6156,53.8036,53.5131,53.7609,14781.0
2018-05-08 10:10:00,62.94,63.1,62.85,63.03,28219.0,53.778,53.9147,53.7011,53.8549,28219.0
2018-05-08 10:20:00,62.99,63.04,62.84,62.86,18263.0,53.8207,53.8634,53.6925,53.7096,18263.0
2018-05-08 10:30:00,62.85,63.07,62.83,63.07,13909.0,53.7011,53.8891,53.684,53.8891,13909.0
2018-05-08 10:40:00,63.07,63.15,63.03,63.07,12956.0,53.8891,53.9574,53.8549,53.8891,12956.0
2018-05-08 10:50:00,63.06,63.1,62.93,62.93,30276.0,53.8805,53.9147,53.7694,53.7694,30276.0
2018-05-08 11:00:00,62.9,62.97,62.7,62.71,40683.0,53.7438,53.8036,53.5729,53.5815,40683.0
2018-05-08 11:10:00,62.73,62.98,62.71,62.78,24932.0,53.5986,53.8122,53.5815,53.6413,24932.0
2018-05-08 11:20:00,62.79,62.87,62.65,62.7,10950.0,53.6498,53.7182,53.5302,53.5729,10950.0
2018-05-08 11:30:00,62.71,62.84,62.68,62.81,13578.0,53.5815,53.6925,53.5558,53.6669,13578.0
2018-05-08 11:40:00,62.8,62.93,62.76,62.85,19716.0,53.6584,53.7694,53.6242,53.7011,19716.0
2018-05-08 11:50:00,62.86,62.89,62.72,62.72,18470.0,53.7096,53.7353,53.59,53.59,18470.0
2018-05-08 12:00:00,62.74,62.77,62.64,62.71,21001.0,53.6071,53.6327,53.5217,53.5815,21001.0
2018-05-08 12:10:00,62.7,62.73,62.52,62.55,13571.0,53.5729,53.5986,53.4191,53.4448,13571.0
2018-05-08 12:20:00,62.52,62.55,62.44,62.52,25579.0,53.4191,53.4448,53.3508,53.4191,25579.0
2018-05-08 12:30:00,62.51,62.55,62.39,62.43,23642.0,53.4106,53.4448,53.308,53.3422,23642.0
2018-05-08 12:40:00,62.43,62.5,62.43,62.5,15446.0,53.3422,53.402,53.3422,53.402,15446.0
2018-05-08 12:50:00,62.51,62.55,62.44,62.45,20930.0,53.4106,53.4448,53.3508,53.3593,20930.0
2018-05-08 13:00:00,62.45,62.52,62.44,62.46,18065.0,53.3593,53.4191,53.3508,53.3679,18065.0
2018-05-08 13:10:00,62.46,62.46,62.34,62.37,16095.0,53.3679,53.3679,53.2653,53.291,16095.0
2018-05-08 13:20:00,62.37,62.44,62.35,62.4,17248.0,53.291,53.3508,53.2739,53.3166,17248.0
2018-05-08 13:30:00,62.42,62.43,62.35,62.38,19972.0,53.3337,53.3422,53.2739,53.2995,19972.0
2018-05-08 13:40:00,62.39,62.46,62.37,62.38,20195.0,53.308,53.3679,53.291,53.2995,20195.0
2018-05-08 13:50:00,62.38,62.42,62.23,62.29,52126.0,53.2995,53.3337,53.1713,53.2226,52126.0
2018-05-08 14:00:00,62.3,62.4,62.29,62.32,57781.0,53.2311,53.3166,53.2226,53.2482,57781.0
2018-05-08 14:10:00,62.3,62.41,62.26,62.38,51849.0,53.2311,53.3251,53.197,53.2995,51849.0
2018-05-08 14:20:00,62.4,62.46,62.31,62.34,56854.0,53.3166,53.3679,53.2397,53.2653,56854.0
2018-05-08 14:30:00,62.36,62.39,62.16,62.17,38388.0,53.2824,53.308,53.1115,53.1201,38388.0
2018-05-08 14:40:00,62.15,62.19,62.07,62.15,49114.0,53.103,53.1372,53.0346,53.103,49114.0
2018-05-08 14:50:00,62.15,62.26,62.12,62.18,54831.0,53.103,53.197,53.0773,53.1286,54831.0
2018-05-08 15:00:00,62.2,62.35,62.12,62.3,57066.0,53.1457,53.2739,53.0773,53.2311,57066.0
2018-05-08 15:10:00,62.29,62.35,62.28,62.35,50142.0,53.2226,53.2739,53.2141,53.2739,50142.0
2018-05-08 15:20:00,62.35,62.43,62.31,62.31,44148.0,53.2739,53.3422,53.2397,53.2397,44148.0
2018-05-08 15:30:00,62.31,62.56,62.31,62.52,50739.0,53.2397,53.4533,53.2397,53.4191,50739.0
2018-05-08 15:40:00,62.52,62.61,62.47,62.48,88222.0,53.4191,53.496,53.3764,53.3849,88222.0
2018-05-08 15:50:00,62.48,62.62,62.48,62.61,140825.0,53.3849,53.5046,53.3849,53.496,140825.0
2018-05-09 09:30:00,63.02,63.15,62.87,63.0,44318.0,53.8463,53.9574,53.7182,53.8292,44318.0
2018-05-09 09:40:00,63.01,63.06,62.81,62.88,30345.0,53.8378,53.8805,53.6669,53.7267,30345.0
2018-05-09 09:50:00,62.9,63.05,62.9,63.02,13892.0,53.7438,53.872,53.7438,53.8463,13892.0
2018-05-09 10:00:00,63.0,63.06,62.84,62.87,22038.0,53.8292,53.8805,53.6925,53.7182,22038.0
2018-05-09 10:10:00,62.86,62.95,62.82,62.89,21853.0,53.7096,53.7865,53.6755,53.7353,21853.0
2018-05-09 10:20:00,62.89,62.98,62.87,62.88,26224.0,53.7353,53.8122,53.7182,53.7267,26224.0
2018-05-09 10:30:00,62.9,63.03,62.8,62.99,22753.0,53.7438,53.8549,53.6584,53.8207,22753.0
2018-05-09 10:40:00,62.99,63.1,62.95,63.1,21231.0,53.8207,53.9147,53.7865,53.9147,21231.0
2018-05-09 10:50:00,63.12,63.12,62.92,62.97,17467.0,53.9318,53.9318,53.7609,53.8036,17467.0
2018-05-09 11:00:00,62.95,63.04,62.78,62.89,13802.0,53.7865,53.8634,53.6413,53.7353,13802.0
2018-05-09 11:10:00,62.88,62.89,62.8,62.81,16193.0,53.7267,53.7353,53.6584,53.6669,16193.0
2018-05-09 11:20:00,62.8,62.89,62.73,62.85,24090.0,53.6584,53.7353,53.5986,53.7011,24090.0
2018-05-09 11:30:00,62.85,62.88,62.82,62.84,8572.0,53.7011,53.7267,53.6755,53.6925,8572.0
2018-05-09 11:40:00,62.83,62.87,62.73,62.76,12128.0,53.684,53.7182,53.5986,53.6242,12128.0
2018-05-09 11:50:00,62.77,62.82,62.7,62.77,9287.0,53.6327,53.6755,53.5729,53.6327,9287.0
2018-05-09 12:00:00,62.76,62.86,62.74,62.83,13846.0,53.6242,53.7096,53.6071,53.684,13846.0
2018-05-09 12:10:00,62.82,62.82,62.71,62.79,42118.0,53.6755,53.6755,53.5815,53.6498,42118.0
2018-05-09 12:20:00,62.78,62.97,62.77,62.95,14250.0,53.6413,53.8036,53.6327,53.7865,14250.0
2018-05-09 12:30:00,62.92,62.95,62.8,62.8,60796.0,53.7609,53.7865,53.6584,53.6584,60796.0
2018-05-09 12:40:00,62.79,62.84,62.73,62.84,16204.0,53.6498,53.6925,53.5986,53.6925,16204.0
2018-05-09 12:50:00,62.83,62.89,62.81,62.82,11708.0,53.684,53.7353,53.6669,53.6755,11708.0
2018-05-09 13:00:00,62.84,62.93,62.82,62.92,19832.0,53.6925,53.7694,53.6755,53.7609,19832.0
2018-05-09 13:10:00,62.92,62.98,62.79,62.82,28310.0,53.7609,53.8122,53.6498,53.6755,28310.0
2018-05-09 13:20:00,62.82,62.9,62.8,62.81,19119.0,53.6755,53.7438,53.6584,53.6669,19119.0
2018-05-09 13:30:00,62.8,62.83,62.75,62.76,14664.0,53.6584,53.684,53.6156,53.6242,14664.0
2018-05-09 13:40:00,62.76,62.81,62.75,62.8,11595.0,53.6242,53.6669,53.6156,53.6584,11595.0
2018-05-09 13:50:00,62.79,62.81,62.75,62.8,18205.0,53.6498,53.6669,53.6156,53.6584,18205.0
2018-05-09 14:00:00,62.82,62.82,62.74,62.79,11773.0,53.6755,53.6755,53.6071,53.6498,11773.0
2018-05-09 14:10:00,62.77,62.84,62.77,62.81,13286.0,53.6327,53.6925,53.6327,53.6669,13286.0
2018-05-09 14:20:00,62.81,62.81,62.73,62.77,19035.0,53.6669,53.6669,53.5986,53.6327,19035.0
2018-05-09 14:30:00,62.76,62.79,62.61,62.62,15330.0,53.6242,53.6498,53.496,53.5046,15330.0
2018-05-09 14:40:00,62.63,62.69,62.6,62.67,15963.0,53.5131,53.5644,53.4875,53.5473,15963.0
2018-05-09 14:50:00,62.67,62.68,62.58,62.62,23919.0,53.5473,53.5558,53.4704,53.5046,23919.0
2018-05-09 15:00:00,62.61,62.61,62.48,62.51,31215.0,53.496,53.496,53.3849,53.4106,31215.0
2018-05-09 15:10:00,62.51,62.56,62.45,62.47,21532.0,53.4106,53.4533,53.3593,53.3764,21532.0
2018-05-09 15:20:00,62.48,62.57,62.47,62.5,23339.0,53.3849,53.4618,53.3764,53.402,23339.0
2018-05-09 15:30:00,62.5,62.57,62.5,62.56,30273.0,53.402,53.4618,53.402,53.4533,30273.0
2018-05-09 15:40:00,62.56,62.63,62.5,62.62,46036.0,53.4533,53.5131,53.402,53.5046,46036.0
2018-05-09 15:50:00,62.62,62.72,62.59,62.71,109529.0,53.5046,53.59,53.4789,53.5815,109529.0
2018-05-10 09:30:00,63.0,63.05,62.86,62.86,38281.0,53.8292,53.872,53.7096,53.7096,38281.0
2018-05-10 09:40:00,62.86,63.06,62.83,63.05,24348.0,53.7096,53.8805,53.684,53.872,24348.0
2018-05-10 09:50:00,63.06,63.27,63.03,63.21,36542.0,53.8805,54.0599,53.8549,54.0087,36542.0
2018-05-10 10:00:00,63.21,63.24,63.06,63.18,28242.0,54.0087,54.0343,53.8805,53.983,28242.0
2018-05-10 10:10:00,63.18,63.29,63.05,63.09,38305.0,53.983,54.077,53.872,53.9061,38305.0
2018-05-10 10:20:00,63.12,63.37,63.07,63.36,34333.0,53.9318,54.1454,53.8891,54.1368,34333.0
2018-05-10 10:30:00,63.36,63.41,63.29,63.3,44382.0,54.1368,54.1796,54.077,54.0856,44382.0
2018-05-10 10:40:00,63.3,63.54,63.13,63.54,194658.0,54.0856,54.2906,53.9403,54.2906,194658.0
2018-05-10 10:50:00,63.55,63.71,63.52,63.59,24104.0,54.2992,54.4359,54.2736,54.3334,24104.0
2018-05-10 11:00:00,63.6,63.62,63.39,63.56,29171.0,54.3419,54.359,54.1625,54.3077,29171.0
2018-05-10 11:10:00,63.56,63.65,63.46,63.62,24184.0,54.3077,54.3846,54.2223,54.359,24184.0
2018-05-10 11:20:00,63.61,63.9,63.58,63.88,25423.0,54.3505,54.5982,54.3248,54.5811,25423.0
2018-05-10 11:30:00,63.89,63.99,63.83,63.97,34551.0,54.5897,54.6751,54.5384,54.658,34551.0
2018-05-10 11:40:00,63.97,64.03,63.92,64.02,30256.0,54.658,54.7093,54.6153,54.7008,30256.0
2018-05-10 11:50:00,64.03,64.13,63.99,64.09,29570.0,54.7093,54.7948,54.6751,54.7606,29570.0
2018-05-10 12:00:00,64.12,64.36,64.07,64.33,60999.0,54.7862,54.9913,54.7435,54.9656,60999.0
2018-05-10 12:10:00,64.32,64.41,64.28,64.3,31216.0,54.9571,55.034,54.9229,54.94,31216.0
2018-05-10 12:20:00,64.31,64.35,64.15,64.23,30956.0,54.9486,54.9827,54.8118,54.8802,30956.0
2018-05-10 12:30:00,64.25,64.29,64.16,64.27,29814.0,54.8973,54.9315,54.8204,54.9144,29814.0
2018-05-10 12:40:00,64.27,64.33,64.25,64.29,23023.0,54.9144,54.9656,54.8973,54.9315,23023.0
2018-05-10 12:50:00,64.29,64.3,64.21,64.24,25591.0,54.9315,54.94,54.8631,54.8887,25591.0
2018-05-10 13:00:00,64.26,64.36,64.26,64.35,20072.0,54.9058,54.9913,54.9058,54.9827,20072.0
2018-05-10 13:10:00,64.36,64.38,64.22,64.29,23440.0,54.9913,55.0084,54.8717,54.9315,23440.0
2018-05-10 13:20:00,64.29,64.33,64.11,64.11,18647.0,54.9315,54.9656,54.7777,54.7777,18647.0
2018-05-10 13:30:00,64.1,64.12,63.99,64.0,28728.0,54.7691,54.7862,54.6751,54.6837,28728.0
2018-05-10 13:40:00,64.01,64.09,63.97,64.0,28224.0,54.6922,54.7606,54.658,54.6837,28224.0
2018-05-10 13:50:00,64.0,64.01,63.92,63.97,25521.0,54.6837,54.6922,54.6153,54.658,25521.0
2018-05-10 14:00:00,63.98,64.06,63.89,64.05,34280.0,54.6666,54.7349,54.5897,54.7264,34280.0
2018-05-10 14:10:00,64.05,64.09,64.0,64.05,25364.0,54.7264,54.7606,54.6837,54.7264,25364.0
2018-05-10 14:20:00,64.05,64.06,63.9,63.98,21586.0,54.7264,54.7349,54.5982,54.6666,21586.0
2018-05-10 14:30:00,63.98,64.01,63.78,63.81,28427.0,54.6666,54.6922,54.4957,54.5213,28427.0
2018-05-10 14:40:00,63.81,63.97,63.71,63.96,30534.0,54.5213,54.658,54.4359,54.6495,30534.0
2018-05-10 14:50:00,63.97,63.99,63.88,63.96,29771.0,54.658,54.6751,54.5811,54.6495,29771.0
2018-05-10 15:00:00,63.95,63.99,63.81,63.91,37801.0,54.641,54.6751,54.5213,54.6068,37801.0
2018-05-10 15:10:00,63.91,63.95,63.84,63.91,101948.0,54.6068,54.641,54.547,54.6068,101948.0
2018-05-10 15:20:00,63.9,64.0,63.9,63.98,36477.0,54.5982,54.6837,54.5982,54.6666,36477.0
2018-05-10 15:30:00,63.98,64.03,63.91,63.94,47855.0,54.6666,54.7093,54.6068,54.6324,47855.0
2018-05-10 15:40:00,63.94,63.96,63.9,63.93,91287.0,54.6324,54.6495,54.5982,54.6239,91287.0
2018-05-10 15:50:00,63.94,63.97,63.8,63.85,161021.0,54.6324,54.658,54.5128,54.5555,161021.0
2018-05-11 09:30:00,63.89,64.13,63.61,64.12,87753.0,54.5897,54.7948,54.3505,54.7862,87753.0
2018-05-11 09:40:00,64.18,64.3,63.97,64.01,44537.0,54.8375,54.94,54.658,54.6922,44537.0
2018-05-11 09:50:00,64.03,64.21,63.95,64.19,52743.0,54.7093,54.8631,54.641,54.846,52743.0
2018-05-11 10:00:00,64.16,64.26,64.01,64.09,45143.0,54.8204,54.9058,54.6922,54.7606,45143.0
2018-05-11 10:10:00,64.11,64.22,64.04,64.11,43610.0,54.7777,54.8717,54.7179,54.7777,43610.0
2018-05-11 10:20:00,64.09,64.29,64.09,64.18,47492.0,54.7606,54.9315,54.7606,54.8375,47492.0
2018-05-11 10:30:00,64.17,64.21,64.02,64.04,44091.0,54.8289,54.8631,54.7008,54.7179,44091.0
2018-05-11 10:40:00,64.06,64.1,63.96,63.98,37156.0,54.7349,54.7691,54.6495,54.6666,37156.0
2018-05-11 10:50:00,63.98,64.12,63.96,64.02,64762.0,54.6666,54.7862,54.6495,54.7008,64762.0
2018-05-11 11:00:00,64.02,64.12,63.73,63.73,40110.0,54.7008,54.7862,54.453,54.453,40110.0
2018-05-11 11:10:00,63.72,63.73,63.51,63.53,57980.0,54.4444,54.453,54.265,54.2821,57980.0
2018-05-11 11:20:00,63.53,63.64,63.4,63.4,31484.0,54.2821,54.3761,54.171,54.171,31484.0
2018-05-11 11:30:00,63.41,63.52,63.4,63.43,43693.0,54.1796,54.2736,54.171,54.1967,43693.0
2018-05-11 11:40:00,63.42,63.43,63.33,63.38,76375.0,54.1881,54.1967,54.1112,54.1539,76375.0
2018-05-11 11:50:00,63.39,63.66,63.38,63.58,51072.0,54.1625,54.3932,54.1539,54.3248,51072.0
2018-05-11 12:00:00,63.59,63.64,63.33,63.33,30117.0,54.3334,54.3761,54.1112,54.1112,30117.0
2018-05-11 12:10:00,63.34,63.34,63.1,63.17,51075.0,54.1198,54.1198,53.9147,53.9745,51075.0
2018-05-11 12:20:00,63.18,63.21,63.04,63.08,41636.0,53.983,54.0087,53.8634,53.8976,41636.0
2018-05-11 12:30:00,63.09,63.11,63.01,63.07,34916.0,53.9061,53.9232,53.8378,53.8891,34916.0
2018-05-11 12:40:00,63.07,63.21,62.95,63.12,53537.0,53.8891,54.0087,53.7865,53.9318,53537.0
2018-05-11 12:50:00,63.13,63.33,63.13,63.33,26269.0,53.9403,54.1112,53.9403,54.1112,26269.0
2018-05-11 13:00:00,63.32,63.45,63.26,63.44,66680.0,54.1027,54.2137,54.0514,54.2052,66680.0
2018-05-11 13:10:00,63.44,63.52,63.28,63.36,108094.0,54.2052,54.2736,54.0685,54.1368,108094.0
2018-05-11 13:20:00,63.37,63.41,63.28,63.3,34531.0,54.1454,54.1796,54.0685,54.0856,34531.0
2018-05-11 13:30:00,63.29,63.36,63.28,63.29,22137.0,54.077,54.1368,54.0685,54.077,22137.0
2018-05-11 13:40:00,63.29,63.44,63.28,63.44,32189.0,54.077,54.2052,54.0685,54.2052,32189.0
2018-05-11 13:50:00,63.44,63.44,63.35,63.43,25762.0,54.2052,54.2052,54.1283,54.1967,25762.0
2018-05-11 14:00:00,63.43,63.45,63.27,63.27,24863.0,54.1967,54.2137,54.0599,54.0599,24863.0
2018-05-11 14:10:00,63.27,63.29,63.22,63.26,31976.0,54.0599,54.077,54.0172,54.0514,31976.0
2018-05-11 14:20:00,63.25,63.32,63.23,63.27,32529.0,54.0429,54.1027,54.0258,54.0599,32529.0
2018-05-11 14:30:00,63.27,63.32,63.24,63.25,25986.0,54.0599,54.1027,54.0343,54.0429,25986.0
2018-05-11 14:40:00,63.24,63.25,63.15,63.23,30988.0,54.0343,54.0429,53.9574,54.0258,30988.0
2018-05-11 14:50:00,63.23,63.23,63.08,63.15,40794.0,54.0258,54.0258,53.8976,53.9574,40794.0
2018-05-11 15:00:00,63.15,63.3,63.14,63.27,43202.0,53.9574,54.0856,53.9489,54.0599,43202.0
2018-05-11 15:10:00,63.26,63.26,63.17,63.18,43387.0,54.0514,54.0514,53.9745,53.983,43387.0
2018-05-11 15:20:00,63.18,63.2,63.12,63.12,56079.0,53.983,54.0001,53.9318,53.9318,56079.0
2018-05-11 15:30:00,63.11,63.14,63.06,63.12,73693.0,53.9232,53.9489,53.8805,53.9318,73693.0
2018-05-11 15:40:00,63.12,63.12,62.97,63.06,91545.0,53.9318,53.9318,53.8036,53.8805,91545.0
2018-05-11 15:50:00,63.07,63.15,63.01,63.11,268736.0,53.8891,53.9574,53.8378,53.9232,268736.0
2018-05-14 09:30:00,63.38,63.4,62.66,62.73,71444.0,54.1539,54.171,53.5387,53.5986,71444.0
2018-05-14 09:40:00,62.73,62.93,62.61,62.83,27339.0,53.5986,53.7694,53.496,53.684,27339.0
2018-05-14 09:50:00,62.84,62.97,62.75,62.88,26126.0,53.6925,53.8036,53.6156,53.7267,26126.0
2018-05-14 10:00:00,62.86,62.96,62.72,62.83,36326.0,53.7096,53.7951,53.59,53.684,36326.0
2018-05-14 10:10:00,62.82,63.03,62.8,62.99,32821.0,53.6755,53.8549,53.6584,53.8207,32821.0
2018-05-14 10:20:00,63.0,63.02,62.72,62.74,30485.0,53.8292,53.8463,53.59,53.6071,30485.0
2018-05-14 10:30:00,62.74,62.9,62.68,62.89,40046.0,53.6071,53.7438,53.5558,53.7353,40046.0
2018-05-14 10:40:00,62.89,62.93,62.72,62.75,30442.0,53.7353,53.7694,53.59,53.6156,30442.0
2018-05-14 10:50:00,62.74,62.75,62.55,62.63,40839.0,53.6071,53.6156,53.4448,53.5131,40839.0
2018-05-14 11:00:00,62.63,62.69,62.54,62.57,47745.0,53.5131,53.5644,53.4362,53.4618,47745.0
2018-05-14 11:10:00,62.57,62.65,62.57,62.62,25777.0,53.4618,53.5302,53.4618,53.5046,25777.0
2018-05-14 11:20:00,62.63,62.69,62.57,62.57,37256.0,53.5131,53.5644,53.4618,53.4618,37256.0
2018-05-14 11:30:00,62.59,62.75,62.59,62.71,27461.0,53.4789,53.6156,53.4789,53.5815,27461.0
2018-05-14 11:40:00,62.71,62.74,62.65,62.7,22144.0,53.5815,53.6071,53.5302,53.5729,22144.0
2018-05-14 11:50:00,62.69,62.74,62.69,62.73,26267.0,53.5644,53.6071,53.5644,53.5986,26267.0
2018-05-14 12:00:00,62.73,62.83,62.71,62.78,55433.0,53.5986,53.684,53.5815,53.6413,55433.0
2018-05-14 12:10:00,62.79,62.87,62.78,62.83,23614.0,53.6498,53.7182,53.6413,53.684,23614.0
2018-05-14 12:20:00,62.83,62.87,62.78,62.84,22265.0,53.684,53.7182,53.6413,53.6925,22265.0
2018-05-14 12:30:00,62.85,62.86,62.8,62.8,19161.0,53.7011,53.7096,53.6584,53.6584,19161.0
2018-05-14 12:40:00,62.81,62.86,62.76,62.77,23200.0,53.6669,53.7096,53.6242,53.6327,23200.0
2018-05-14 12:50:00,62.78,62.82,62.68,62.68,80526.0,53.6413,53.6755,53.5558,53.5558,80526.0
2018-05-14 13:00:00,62.68,62.7,62.62,62.66,31520.0,53.5558,53.5729,53.5046,53.5387,31520.0
2018-05-14 13:10:00,62.65,62.67,62.57,62.57,35967.0,53.5302,53.5473,53.4618,53.4618,35967.0
2018-05-14 13:20:00,62.58,62.65,62.51,62.53,46964.0,53.4704,53.5302,53.4106,53.4277,46964.0
2018-05-14 13:30:00,62.53,62.57,62.5,62.54,34345.0,53.4277,53.4618,53.402,53.4362,34345.0
2018-05-14 13:40:00,62.53,62.62,62.47,62.62,81684.0,53.4277,53.5046,53.3764,53.5046,81684.0
2018-05-14 13:50:00,62.62,62.72,62.62,62.66,46676.0,53.5046,53.59,53.5046,53.5387,46676.0
2018-05-14 14:00:00,62.66,62.68,62.55,62.57,32975.0,53.5387,53.5558,53.4448,53.4618,32975.0
2018-05-14 14:10:00,62.57,62.58,62.5,62.57,42082.0,53.4618,53.4704,53.402,53.4618,42082.0
2018-05-14 14:20:00,62.57,62.64,62.55,62.64,36246.0,53.4618,53.5217,53.4448,53.5217,36246.0
2018-05-14 14:30:00,62.63,62.71,62.63,62.69,23114.0,53.5131,53.5815,53.5131,53.5644,23114.0
2018-05-14 14:40:00,62.68,62.68,62.56,62.58,35995.0,53.5558,53.5558,53.4533,53.4704,35995.0
2018-05-14 14:50:00,62.57,62.64,62.56,62.6,34069.0,53.4618,53.5217,53.4533,53.4875,34069.0
2018-05-14 15:00:00,62.61,62.63,62.57,62.63,48380.0,53.496,53.5131,53.4618,53.5131,48380.0
2018-05-14 15:10:00,62.64,62.79,62.63,62.64,60382.0,53.5217,53.6498,53.5131,53.5217,60382.0
2018-05-14 15:20:00,62.64,62.75,62.62,62.68,41905.0,53.5217,53.6156,53.5046,53.5558,41905.0
2018-05-14 15:30:00,62.69,62.74,62.65,62.71,66213.0,53.5644,53.6071,53.5302,53.5815,66213.0
2018-05-14 15:40:00,62.71,62.75,62.64,62.7,86043.0,53.5815,53.6156,53.5217,53.5729,86043.0
2018-05-14 15:50:00,62.7,62.75,62.66,62.75,258723.0,53.5729,53.6156,53.5387,53.6156,258723.0
2018-05-15 09:30:00,62.26,62.28,62.06,62.08,47528.0,53.197,53.2141,53.0261,53.0432,47528.0
2018-05-15 09:40:00,62.1,62.22,62.02,62.2,89386.0,53.0603,53.1628,52.9919,53.1457,89386.0
2018-05-15 09:50:00,62.21,62.3,62.06,62.07,53232.0,53.1542,53.2311,53.0261,53.0346,53232.0
2018-05-15 10:00:00,62.07,62.22,62.06,62.13,38941.0,53.0346,53.1628,53.0261,53.0859,38941.0
2018-05-15 10:10:00,62.15,62.31,62.12,62.3,62358.0,53.103,53.2397,53.0773,53.2311,62358.0
2018-05-15 10:20:00,62.31,62.5,62.31,62.33,74981.0,53.2397,53.402,53.2397,53.2568,74981.0
2018-05-15 10:30:00,62.32,62.41,62.23,62.27,37671.0,53.2482,53.3251,53.1713,53.2055,37671.0
2018-05-15 10:40:00,62.27,62.33,62.2,62.21,88495.0,53.2055,53.2568,53.1457,53.1542,88495.0
2018-05-15 10:50:00,62.22,62.41,62.22,62.36,51237.0,53.1628,53.3251,53.1628,53.2824,51237.0
2018-05-15 11:00:00,62.37,62.66,62.36,62.52,44752.0,53.291,53.5387,53.2824,53.4191,44752.0
2018-05-15 11:10:00,62.51,62.72,62.5,62.7,47608.0,53.4106,53.59,53.402,53.5729,47608.0
2018-05-15 11:20:00,62.69,62.77,62.62,62.66,30850.0,53.5644,53.6327,53.5046,53.5387,30850.0
2018-05-15 11:30:00,62.67,62.74,62.57,62.59,76550.0,53.5473,53.6071,53.4618,53.4789,76550.0
2018-05-15 11:40:00,62.59,62.69,62.57,62.68,31355.0,53.4789,53.5644,53.4618,53.5558,31355.0
2018-05-15 11:50:00,62.68,62.72,62.52,62.55,31275.0,53.5558,53.59,53.4191,53.4448,31275.0
2018-05-15 12:00:00,62.56,62.64,62.52,62.6,22155.0,53.4533,53.5217,53.4191,53.4875,22155.0
2018-05-15 12:10:00,62.59,62.62,62.51,62.55,18966.0,53.4789,53.5046,53.4106,53.4448,18966.0
2018-05-15 12:20:00,62.57,62.64,62.53,62.64,22694.0,53.4618,53.5217,53.4277,53.5217,22694.0
2018-05-15 12:30:00,62.64,62.74,62.62,62.65,18381.0,53.5217,53.6071,53.5046,53.5302,18381.0
2018-05-15 12:40:00,62.65,62.79,62.65,62.74,16995.0,53.5302,53.6498,53.5302,53.6071,16995.0
2018-05-15 12:50:00,62.73,62.82,62.72,62.76,18794.0,53.5986,53.6755,53.59,53.6242,18794.0
2018-05-15 13:00:00,62.74,62.8,62.55,62.57,23201.0,53.6071,53.6584,53.4448,53.4618,23201.0
2018-05-15 13:10:00,62.59,62.64,62.55,62.6,21170.0,53.4789,53.5217,53.4448,53.4875,21170.0
2018-05-15 13:20:00,62.61,62.62,62.48,62.51,26211.0,53.496,53.5046,53.3849,53.4106,26211.0
2018-05-15 13:30:00,62.51,62.59,62.5,62.54,16684.0,53.4106,53.4789,53.402,53.4362,16684.0
2018-05-15 13:40:00,62.53,62.66,62.45,62.66,20026.0,53.4277,53.5387,53.3593,53.5387,20026.0
2018-05-15 13:50:00,62.66,62.66,62.5,62.53,26969.0,53.5387,53.5387,53.402,53.4277,26969.0
2018-05-15 14:00:00,62.54,62.62,62.5,62.62,30092.0,53.4362,53.5046,53.402,53.5046,30092.0
2018-05-15 14:10:00,62.62,62.77,62.6,62.76,40057.0,53.5046,53.6327,53.4875,53.6242,40057.0
2018-05-15 14:20:00,62.76,62.81,62.57,62.78,52745.0,53.6242,53.6669,53.4618,53.6413,52745.0
2018-05-15 14:30:00,62.79,62.89,62.74,62.75,29325.0,53.6498,53.7353,53.6071,53.6156,29325.0
2018-05-15 14:40:00,62.75,62.89,62.67,62.82,39640.0,53.6156,53.7353,53.5473,53.6755,39640.0
2018-05-15 14:50:00,62.82,62.94,62.79,62.86,35400.0,53.6755,53.778,53.6498,53.7096,35400.0
2018-05-15 15:00:00,62.88,62.9,62.82,62.85,40379.0,53.7267,53.7438,53.6755,53.7011,40379.0
2018-05-15 15:10:00,62.84,62.87,62.77,62.77,51601.0,53.6925,53.7182,53.6327,53.6327,51601.0
2018-05-15 15:20:00,62.78,62.82,62.68,62.68,50246.0,53.6413,53.6755,53.5558,53.5558,50246.0
2018-05-15 15:30:00,62.68,62.8,62.66,62.78,69764.0,53.5558,53.6584,53.5387,53.6413,69764.0
2018-05-15 15:40:00,62.78,62.89,62.75,62.84,90129.0,53.6413,53.7353,53.6156,53.6925,90129.0
2018-05-15 15:50:00,62.85,63.04,62.85,62.99,228441.0,53.7011,53.8634,53.7011,53.8207,228441.0
2018-05-16 09:30:00,63.0,63.69,62.96,63.43,153635.0,53.8292,54.4188,53.7951,54.1967,153635.0
2018-05-16 09:40:00,63.47,63.56,63.31,63.51,32741.0,54.2308,54.3077,54.0941,54.265,32741.0
2018-05-16 09:50:00,63.49,64.03,63.46,64.02,124579.0,54.2479,54.7093,54.2223,54.7008,124579.0
2018-05-16 10:00:00,64.0,64.17,63.9,64.07,96303.0,54.6837,54.8289,54.5982,54.7435,96303.0
2018-05-16 10:10:00,64.07,64.14,63.84,63.92,184991.0,54.7435,54.8033,54.547,54.6153,184991.0
2018-05-16 10:20:00,63.91,64.1,63.78,64.04,90186.0,54.6068,54.7691,54.4957,54.7179,90186.0
2018-05-16 10:30:00,64.06,64.48,64.01,64.43,104625.0,54.7349,55.0938,54.6922,55.0511,104625.0
2018-05-16 10:40:00,64.44,64.6,64.43,64.48,84244.0,55.0596,55.1963,55.0511,55.0938,84244.0
2018-05-16 10:50:00,64.47,64.47,64.28,64.41,74545.0,55.0853,55.0853,54.9229,55.034,74545.0
2018-05-16 11:00:00,64.4,64.42,64.2,64.36,42194.0,55.0255,55.0425,54.8546,54.9913,42194.0
2018-05-16 11:10:00,64.37,64.45,64.3,64.42,73322.0,54.9998,55.0682,54.94,55.0425,73322.0
2018-05-16 11:20:00,64.42,64.72,64.41,64.56,145830.0,55.0425,55.2989,55.034,55.1622,145830.0
2018-05-16 11:30:00,64.53,64.55,64.25,64.41,33281.0,55.1365,55.1536,54.8973,55.034,33281.0
2018-05-16 11:40:00,64.41,64.49,64.35,64.4,40173.0,55.034,55.1024,54.9827,55.0255,40173.0
2018-05-16 11:50:00,64.41,64.6,64.41,64.57,34325.0,55.034,55.1963,55.034,55.1707,34325.0
2018-05-16 12:00:00,64.58,64.65,64.51,64.63,24861.0,55.1793,55.2391,55.1194,55.222,24861.0
2018-05-16 12:10:00,64.64,64.66,64.52,64.57,18472.0,55.2305,55.2476,55.128,55.1707,18472.0
2018-05-16 12:20:00,64.57,64.71,64.55,64.64,23420.0,55.1707,55.2903,55.1536,55.2305,23420.0
2018-05-16 12:30:00,64.64,64.73,64.58,64.73,23254.0,55.2305,55.3074,55.1793,55.3074,23254.0
2018-05-16 12:40:00,64.73,64.79,64.59,64.61,27761.0,55.3074,55.3587,55.1878,55.2049,27761.0
2018-05-16 12:50:00,64.63,64.69,64.59,64.63,18422.0,55.222,55.2732,55.1878,55.222,18422.0
2018-05-16 13:00:00,64.64,64.77,64.57,64.77,31895.0,55.2305,55.3416,55.1707,55.3416,31895.0
2018-05-16 13:10:00,64.77,64.8,64.66,64.77,24952.0,55.3416,55.3672,55.2476,55.3416,24952.0
2018-05-16 13:20:00,64.77,64.96,64.76,64.93,63120.0,55.3416,55.5039,55.333,55.4783,63120.0
2018-05-16 13:30:00,64.92,65.06,64.89,65.05,66549.0,55.4698,55.5894,55.4441,55.5808,66549.0
2018-05-16 13:40:00,65.04,65.06,64.93,64.97,35164.0,55.5723,55.5894,55.4783,55.5125,35164.0
2018-05-16 13:50:00,64.95,64.97,64.87,64.91,28088.0,55.4954,55.5125,55.427,55.4612,28088.0
2018-05-16 14:00:00,64.93,64.98,64.84,64.84,22282.0,55.4783,55.521,55.4014,55.4014,22282.0
2018-05-16 14:10:00,64.84,64.89,64.72,64.89,33758.0,55.4014,55.4441,55.2989,55.4441,33758.0
2018-05-16 14:20:00,64.89,64.94,64.78,64.92,51934.0,55.4441,55.4868,55.3501,55.4698,51934.0
2018-05-16 14:30:00,64.92,64.98,64.88,64.97,36153.0,55.4698,55.521,55.4356,55.5125,36153.0
2018-05-16 14:40:00,64.98,65.05,64.96,64.96,63845.0,55.521,55.5808,55.5039,55.5039,63845.0
2018-05-16 14:50:00,64.97,64.99,64.82,64.98,51466.0,55.5125,55.5296,55.3843,55.521,51466.0
2018-05-16 15:00:00,64.97,64.98,64.85,64.91,58728.0,55.5125,55.521,55.4099,55.4612,58728.0
2018-05-16 15:10:00,64.9,64.91,64.75,64.77,52383.0,55.4527,55.4612,55.3245,55.3416,52383.0
2018-05-16 15:20:00,64.76,64.77,64.69,64.73,66266.0,55.333,55.3416,55.2732,55.3074,66266.0
2018-05-16 15:30:00,64.73,64.86,64.7,64.86,90218.0,55.3074,55.4185,55.2818,55.4185,90218.0
2018-05-16 15:40:00,64.87,64.87,64.71,64.77,134578.0,55.427,55.427,55.2903,55.3416,134578.0
2018-05-16 15:50:00,64.77,64.99,64.75,64.96,409486.0,55.3416,55.5296,55.3245,55.5039,409486.0
2018-05-17 09:30:00,65.2,65.83,65.14,65.29,149035.0,55.709,56.2473,55.6577,55.7859,149035.0
2018-05-17 09:40:00,65.29,66.0,65.01,65.8,97379.0,55.7859,56.3925,55.5467,56.2217,97379.0
2018-05-17 09:50:00,65.82,66.11,65.75,66.05,143803.0,56.2387,56.4865,56.1789,56.4353,143803.0
2018-05-17 10:00:00,66.04,66.25,65.91,66.02,127564.0,56.4267,56.6062,56.3156,56.4096,127564.0
2018-05-17 10:10:00,66.0,66.01,65.68,65.76,55494.0,56.3925,56.4011,56.1191,56.1875,55494.0
2018-05-17 10:20:00,65.76,65.95,65.76,65.9,35525.0,56.1875,56.3498,56.1875,56.3071,35525.0
2018-05-17 10:30:00,65.91,66.12,65.9,66.07,38098.0,56.3156,56.4951,56.3071,56.4524,38098.0
2018-05-17 10:40:00,66.07,66.11,65.96,66.06,26928.0,56.4524,56.4865,56.3584,56.4438,26928.0
2018-05-17 10:50:00,66.04,66.08,65.98,66.06,28529.0,56.4267,56.4609,56.3755,56.4438,28529.0
2018-05-17 11:00:00,66.08,66.15,66.02,66.08,82705.0,56.4609,56.5207,56.4096,56.4609,82705.0
2018-05-17 11:10:00,66.09,66.19,66.05,66.06,30624.0,56.4694,56.5549,56.4353,56.4438,30624.0
2018-05-17 11:20:00,66.04,66.11,66.02,66.05,14567.0,56.4267,56.4865,56.4096,56.4353,14567.0
2018-05-17 11:30:00,66.06,66.06,65.82,65.84,35981.0,56.4438,56.4438,56.2387,56.2558,35981.0
2018-05-17 11:40:00,65.84,65.92,65.77,65.78,30776.0,56.2558,56.3242,56.196,56.2046,30776.0
2018-05-17 11:50:00,65.79,65.9,65.73,65.83,32430.0,56.2131,56.3071,56.1618,56.2473,32430.0
2018-05-17 12:00:00,65.85,66.02,65.84,65.89,45552.0,56.2644,56.4096,56.2558,56.2986,45552.0
2018-05-17 12:10:00,65.89,66.01,65.89,65.98,49555.0,56.2986,56.4011,56.2986,56.3755,49555.0
2018-05-17 12:20:00,65.97,66.06,65.97,66.03,24139.0,56.3669,56.4438,56.3669,56.4182,24139.0
2018-05-17 12:30:00,66.04,66.08,66.01,66.01,12545.0,56.4267,56.4609,56.4011,56.4011,12545.0
2018-05-17 12:40:00,65.99,65.99,65.81,65.86,19360.0,56.384,56.384,56.2302,56.2729,19360.0
2018-05-17 12:50:00,65.86,65.91,65.81,65.87,12986.0,56.2729,56.3156,56.2302,56.2815,12986.0
2018-05-17 13:00:00,65.87,65.92,65.85,65.86,11976.0,56.2815,56.3242,56.2644,56.2729,11976.0
2018-05-17 13:10:00,65.85,65.92,65.76,65.84,13854.0,56.2644,56.3242,56.1875,56.2558,13854.0
2018-05-17 13:20:00,65.84,65.86,65.68,65.71,31601.0,56.2558,56.2729,56.1191,56.1448,31601.0
2018-05-17 13:30:00,65.71,65.73,65.64,65.66,28614.0,56.1448,56.1618,56.0849,56.102,28614.0
2018-05-17 13:40:00,65.66,65.68,65.5,65.62,132915.0,56.102,56.1191,55.9653,56.0679,132915.0
2018-05-17 13:50:00,65.62,65.64,65.42,65.46,44778.0,56.0679,56.0849,55.897,55.9312,44778.0
2018-05-17 14:00:00,65.47,65.49,65.16,65.17,87225.0,55.9397,55.9568,55.6748,55.6834,87225.0
2018-05-17 14:10:00,65.17,65.45,65.17,65.45,38961.0,55.6834,55.9226,55.6834,55.9226,38961.0
2018-05-17 14:20:00,65.45,65.58,65.43,65.57,21280.0,55.9226,56.0337,55.9055,56.0251,21280.0
2018-05-17 14:30:00,65.58,65.61,65.52,65.53,20158.0,56.0337,56.0593,55.9824,55.991,20158.0
2018-05-17 14:40:00,65.53,65.62,65.52,65.57,16662.0,55.991,56.0679,55.9824,56.0251,16662.0
2018-05-17 14:50:00,65.56,65.6,65.53,65.59,19690.0,56.0166,56.0508,55.991,56.0422,19690.0
2018-05-17 15:00:00,65.59,65.63,65.54,65.57,30834.0,56.0422,56.0764,55.9995,56.0251,30834.0
2018-05-17 15:10:00,65.56,65.57,65.44,65.48,37353.0,56.0166,56.0251,55.9141,55.9482,37353.0
2018-05-17 15:20:00,65.47,65.55,65.45,65.47,36372.0,55.9397,56.0081,55.9226,55.9397,36372.0
2018-05-17 15:30:00,65.48,65.68,65.47,65.68,72028.0,55.9482,56.1191,55.9397,56.1191,72028.0
2018-05-17 15:40:00,65.67,65.74,65.64,65.74,91160.0,56.1106,56.1704,56.0849,56.1704,91160.0
2018-05-17 15:50:00,65.74,65.81,65.63,65.75,223417.0,56.1704,56.2302,56.0764,56.1789,223417.0
2018-05-18 09:30:00,65.63,65.77,65.36,65.72,94684.0,56.0764,56.196,55.8457,56.1533,94684.0
2018-05-18 09:40:00,65.72,66.1,65.72,66.03,40778.0,56.1533,56.478,56.1533,56.4182,40778.0
2018-05-18 09:50:00,66.0,66.01,65.67,65.69,34246.0,56.3925,56.4011,56.1106,56.1277,34246.0
2018-05-18 10:00:00,65.67,65.67,65.34,65.34,24747.0,56.1106,56.1106,55.8286,55.8286,24747.0
2018-05-18 10:10:00,65.33,65.46,65.28,65.4,20951.0,55.8201,55.9312,55.7774,55.8799,20951.0
2018-05-18 10:20:00,65.42,65.49,65.34,65.34,15706.0,55.897,55.9568,55.8286,55.8286,15706.0
2018-05-18 10:30:00,65.34,65.34,64.99,65.05,39442.0,55.8286,55.8286,55.5296,55.5808,39442.0
2018-05-18 10:40:00,65.07,65.15,64.94,65.07,24023.0,55.5979,55.6663,55.4868,55.5979,24023.0
2018-05-18 10:50:00,65.08,65.24,64.97,65.18,34513.0,55.6065,55.7432,55.5125,55.6919,34513.0
2018-05-18 11:00:00,65.19,65.22,65.11,65.11,47164.0,55.7005,55.7261,55.6321,55.6321,47164.0
2018-05-18 11:10:00,65.13,65.25,65.12,65.24,36614.0,55.6492,55.7517,55.6406,55.7432,36614.0
2018-05-18 11:20:00,65.25,65.4,65.21,65.31,28355.0,55.7517,55.8799,55.7175,55.803,28355.0
2018-05-18 11:30:00,65.33,65.41,65.3,65.41,16839.0,55.8201,55.8884,55.7944,55.8884,16839.0
2018-05-18 11:40:00,65.41,65.48,65.27,65.32,40480.0,55.8884,55.9482,55.7688,55.8115,40480.0
2018-05-18 11:50:00,65.33,65.33,65.24,65.29,17980.0,55.8201,55.8201,55.7432,55.7859,17980.0
2018-05-18 12:00:00,65.28,65.28,65.15,65.27,26581.0,55.7774,55.7774,55.6663,55.7688,26581.0
2018-05-18 12:10:00,65.26,65.28,65.17,65.23,15645.0,55.7603,55.7774,55.6834,55.7346,15645.0
2018-05-18 12:20:00,65.23,65.28,65.22,65.26,14521.0,55.7346,55.7774,55.7261,55.7603,14521.0
2018-05-18 12:30:00,65.26,65.27,65.17,65.26,21599.0,55.7603,55.7688,55.6834,55.7603,21599.0
2018-05-18 12:40:00,65.27,65.34,65.26,65.33,12334.0,55.7688,55.8286,55.7603,55.8201,12334.0
2018-05-18 12:50:00,65.34,65.34,65.26,65.31,18606.0,55.8286,55.8286,55.7603,55.803,18606.0
2018-05-18 13:00:00,65.3,65.41,65.28,65.37,13928.0,55.7944,55.8884,55.7774,55.8543,13928.0
2018-05-18 13:10:00,65.38,65.5,65.35,65.43,27520.0,55.8628,55.9653,55.8372,55.9055,27520.0
2018-05-18 13:20:00,65.42,65.51,65.42,65.5,13535.0,55.897,55.9739,55.897,55.9653,13535.0
2018-05-18 13:30:00,65.48,65.48,65.37,65.4,29844.0,55.9482,55.9482,55.8543,55.8799,29844.0
2018-05-18 13:40:00,65.38,65.39,65.3,65.35,10383.0,55.8628,55.8713,55.7944,55.8372,10383.0
2018-05-18 13:50:00,65.35,65.39,65.31,65.32,19368.0,55.8372,55.8713,55.803,55.8115,19368.0
2018-05-18 14:00:00,65.31,65.4,65.29,65.38,18793.0,55.803,55.8799,55.7859,55.8628,18793.0
2018-05-18 14:10:00,65.37,65.44,65.35,65.43,12814.0,55.8543,55.9141,55.8372,55.9055,12814.0
2018-05-18 14:20:00,65.44,65.45,65.39,65.4,12593.0,55.9141,55.9226,55.8713,55.8799,12593.0
2018-05-18 14:30:00,65.39,65.48,65.37,65.47,29873.0,55.8713,55.9482,55.8543,55.9397,29873.0
2018-05-18 14:40:00,65.45,65.49,65.4,65.48,18808.0,55.9226,55.9568,55.8799,55.9482,18808.0
2018-05-18 14:50:00,65.48,65.51,65.44,65.47,16015.0,55.9482,55.9739,55.9141,55.9397,16015.0
2018-05-18 15:00:00,65.47,65.52,65.38,65.39,41439.0,55.9397,55.9824,55.8628,55.8713,41439.0
2018-05-18 15:10:00,65.4,65.47,65.37,65.38,41477.0,55.8799,55.9397,55.8543,55.8628,41477.0
2018-05-18 15:20:00,65.4,65.54,65.38,65.5,31859.0,55.8799,55.9995,55.8628,55.9653,31859.0
2018-05-18 15:30:00,65.5,65.56,65.49,65.5,42331.0,55.9653,56.0166,55.9568,55.9653,42331.0
2018-05-18 15:40:00,65.5,65.53,65.45,65.52,54831.0,55.9653,55.991,55.9226,55.9824,54831.0
2018-05-18 15:50:00,65.51,65.58,65.46,65.55,170463.0,55.9739,56.0337,55.9312,56.0081,170463.0
2018-05-21 09:30:00,65.6,65.65,64.66,64.74,74334.0,56.0508,56.0935,55.2476,55.316,74334.0
2018-05-21 09:40:00,64.71,65.36,64.71,65.08,35069.0,55.2903,55.8457,55.2903,55.6065,35069.0
2018-05-21 09:50:00,65.09,65.15,64.59,64.65,39695.0,55.615,55.6663,55.1878,55.2391,39695.0
2018-05-21 10:00:00,64.6,64.69,64.33,64.43,49912.0,55.1963,55.2732,54.9656,55.0511,49912.0
2018-05-21 10:10:00,64.46,64.68,64.34,64.65,26150.0,55.0767,55.2647,54.9742,55.2391,26150.0
2018-05-21 10:20:00,64.63,64.88,64.63,64.8,25063.0,55.222,55.4356,55.222,55.3672,25063.0
2018-05-21 10:30:00,64.81,65.06,64.81,65.01,29230.0,55.3758,55.5894,55.3758,55.5467,29230.0
2018-05-21 10:40:00,65.0,65.09,64.88,64.9,38177.0,55.5381,55.615,55.4356,55.4527,38177.0
2018-05-21 10:50:00,64.9,65.02,64.8,64.98,31611.0,55.4527,55.5552,55.3672,55.521,31611.0
2018-05-21 11:00:00,65.01,65.02,64.94,64.95,21013.0,55.5467,55.5552,55.4868,55.4954,21013.0
2018-05-21 11:10:00,64.95,64.98,64.84,64.88,34084.0,55.4954,55.521,55.4014,55.4356,34084.0
2018-05-21 11:20:00,64.87,64.92,64.65,64.82,32413.0,55.427,55.4698,55.2391,55.3843,32413.0
2018-05-21 11:30:00,64.84,64.92,64.8,64.92,29097.0,55.4014,55.4698,55.3672,55.4698,29097.0
2018-05-21 11:40:00,64.92,64.92,64.79,64.89,39918.0,55.4698,55.4698,55.3587,55.4441,39918.0
2018-05-21 11:50:00,64.9,65.03,64.81,65.03,22916.0,55.4527,55.5637,55.3758,55.5637,22916.0
2018-05-21 12:00:00,65.05,65.06,64.92,65.0,19052.0,55.5808,55.5894,55.4698,55.5381,19052.0
2018-05-21 12:10:00,64.98,65.15,64.98,65.06,20050.0,55.521,55.6663,55.521,55.5894,20050.0
2018-05-21 12:20:00,65.07,65.09,64.96,64.96,9415.0,55.5979,55.615,55.5039,55.5039,9415.0
2018-05-21 12:30:00,64.96,65.01,64.92,64.96,10186.0,55.5039,55.5467,55.4698,55.5039,10186.0
2018-05-21 12:40:00,64.95,64.99,64.9,64.91,11205.0,55.4954,55.5296,55.4527,55.4612,11205.0
2018-05-21 12:50:00,64.92,65.0,64.9,64.95,13123.0,55.4698,55.5381,55.4527,55.4954,13123.0
2018-05-21 13:00:00,64.95,64.97,64.9,64.97,11813.0,55.4954,55.5125,55.4527,55.5125,11813.0
2018-05-21 13:10:00,64.98,65.02,64.93,65.0,26925.0,55.521,55.5552,55.4783,55.5381,26925.0
2018-05-21 13:20:00,65.0,65.01,64.92,64.95,11192.0,55.5381,55.5467,55.4698,55.4954,11192.0
2018-05-21 13:30:00,64.96,65.11,64.95,65.09,17733.0,55.5039,55.6321,55.4954,55.615,17733.0
2018-05-21 13:40:00,65.09,65.12,65.03,65.1,16200.0,55.615,55.6406,55.5637,55.6236,16200.0
2018-05-21 13:50:00,65.09,65.11,65.03,65.11,14679.0,55.615,55.6321,55.5637,55.6321,14679.0
2018-05-21 14:00:00,65.11,65.24,65.07,65.23,21836.0,55.6321,55.7432,55.5979,55.7346,21836.0
2018-05-21 14:10:00,65.23,65.3,65.22,65.25,32456.0,55.7346,55.7944,55.7261,55.7517,32456.0
2018-05-21 14:20:00,65.24,65.26,65.18,65.21,21378.0,55.7432,55.7603,55.6919,55.7175,21378.0
2018-05-21 14:30:00,65.19,65.2,65.11,65.18,22653.0,55.7005,55.709,55.6321,55.6919,22653.0
2018-05-21 14:40:00,65.18,65.22,65.15,65.2,21786.0,55.6919,55.7261,55.6663,55.709,21786.0
2018-05-21 14:50:00,65.2,65.33,65.2,65.29,32729.0,55.709,55.8201,55.709,55.7859,32729.0
2018-05-21 15:00:00,65.3,65.3,65.14,65.17,27669.0,55.7944,55.7944,55.6577,55.6834,27669.0
2018-05-21 15:10:00,65.16,65.22,65.14,65.16,18983.0,55.6748,55.7261,55.6577,55.6748,18983.0
2018-05-21 15:20:00,65.17,65.21,65.1,65.13,18959.0,55.6834,55.7175,55.6236,55.6492,18959.0
2018-05-21 15:30:00,65.13,65.21,65.12,65.2,30472.0,55.6492,55.7175,55.6406,55.709,30472.0
2018-05-21 15:40:00,65.2,65.23,65.11,65.13,51445.0,55.709,55.7346,55.6321,55.6492,51445.0
2018-05-21 15:50:00,65.14,65.23,65.11,65.19,121991.0,55.6577,55.7346,55.6321,55.7005,121991.0
2018-05-22 09:30:00,65.5,65.74,65.05,65.61,54893.0,55.9653,56.1704,55.5808,56.0593,54893.0
2018-05-22 09:40:00,65.69,65.69,65.4,65.41,22554.0,56.1277,56.1277,55.8799,55.8884,22554.0
2018-05-22 09:50:00,65.44,65.57,65.41,65.48,23876.0,55.9141,56.0251,55.8884,55.9482,23876.0
2018-05-22 10:00:00,65.46,65.81,65.43,65.81,72779.0,55.9312,56.2302,55.9055,56.2302,72779.0
2018-05-22 10:10:00,65.78,65.94,65.55,65.55,43996.0,56.2046,56.3413,56.0081,56.0081,43996.0
2018-05-22 10:20:00,65.54,65.78,65.47,65.77,37767.0,55.9995,56.2046,55.9397,56.196,37767.0
2018-05-22 10:30:00,65.75,66.14,65.75,66.01,54054.0,56.1789,56.5122,56.1789,56.4011,54054.0
2018-05-22 10:40:00,66.0,66.04,65.86,65.97,23574.0,56.3925,56.4267,56.2729,56.3669,23574.0
2018-05-22 10:50:00,65.97,66.05,65.75,65.77,33777.0,56.3669,56.4353,56.1789,56.196,33777.0
2018-05-22 11:00:00,65.79,66.02,65.76,65.96,18806.0,56.2131,56.4096,56.1875,56.3584,18806.0
2018-05-22 11:10:00,65.95,66.06,65.92,65.93,27788.0,56.3498,56.4438,56.3242,56.3327,27788.0
2018-05-22 11:20:00,65.93,66.06,65.88,65.93,20896.0,56.3327,56.4438,56.29,56.3327,20896.0
2018-05-22 11:30:00,65.91,65.97,65.83,65.89,16129.0,56.3156,56.3669,56.2473,56.2986,16129.0
2018-05-22 11:40:00,65.87,65.9,65.8,65.86,11723.0,56.2815,56.3071,56.2217,56.2729,11723.0
2018-05-22 11:50:00,65.86,65.93,65.8,65.88,12933.0,56.2729,56.3327,56.2217,56.29,12933.0
2018-05-22 12:00:00,65.89,65.98,65.79,65.81,24725.0,56.2986,56.3755,56.2131,56.2302,24725.0
2018-05-22 12:10:00,65.8,65.82,65.75,65.8,10657.0,56.2217,56.2387,56.1789,56.2217,10657.0
2018-05-22 12:20:00,65.82,65.83,65.6,65.64,14359.0,56.2387,56.2473,56.0508,56.0849,14359.0
2018-05-22 12:30:00,65.65,65.67,65.6,65.66,14771.0,56.0935,56.1106,56.0508,56.102,14771.0
2018-05-22 12:40:00,65.64,65.71,65.63,65.65,7172.0,56.0849,56.1448,56.0764,56.0935,7172.0
2018-05-22 12:50:00,65.67,65.75,65.62,65.7,9919.0,56.1106,56.1789,56.0679,56.1362,9919.0
2018-05-22 13:00:00,65.69,65.73,65.66,65.67,7233.0,56.1277,56.1618,56.102,56.1106,7233.0
2018-05-22 13:10:00,65.66,65.7,65.63,65.66,11105.0,56.102,56.1362,56.0764,56.102,11105.0
2018-05-22 13:20:00,65.63,65.67,65.55,65.61,20481.0,56.0764,56.1106,56.0081,56.0593,20481.0
2018-05-22 13:30:00,65.63,65.68,65.62,65.67,8902.0,56.0764,56.1191,56.0679,56.1106,8902.0
2018-05-22 13:40:00,65.66,65.73,65.63,65.73,9994.0,56.102,56.1618,56.0764,56.1618,9994.0
2018-05-22 13:50:00,65.73,65.78,65.68,65.7,11076.0,56.1618,56.2046,56.1191,56.1362,11076.0
2018-05-22 14:00:00,65.7,65.81,65.69,65.78,15315.0,56.1362,56.2302,56.1277,56.2046,15315.0
2018-05-22 14:10:00,65.77,65.82,65.73,65.77,12812.0,56.196,56.2387,56.1618,56.196,12812.0
2018-05-22 14:20:00,65.76,65.8,65.7,65.77,12703.0,56.1875,56.2217,56.1362,56.196,12703.0
2018-05-22 14:30:00,65.76,65.81,65.69,65.69,19301.0,56.1875,56.2302,56.1277,56.1277,19301.0
2018-05-22 14:40:00,65.7,65.71,65.59,65.6,18378.0,56.1362,56.1448,56.0422,56.0508,18378.0
2018-05-22 14:50:00,65.59,65.59,65.32,65.32,41583.0,56.0422,56.0422,55.8115,55.8115,41583.0
2018-05-22 15:00:00,65.3,65.36,65.23,65.24,28667.0,55.7944,55.8457,55.7346,55.7432,28667.0
2018-05-22 15:10:00,65.24,65.26,65.15,65.22,41915.0,55.7432,55.7603,55.6663,55.7261,41915.0
2018-05-22 15:20:00,65.21,65.47,65.16,65.45,85553.0,55.7175,55.9397,55.6748,55.9226,85553.0
2018-05-22 15:30:00,65.45,65.45,65.08,65.13,101043.0,55.9226,55.9226,55.6065,55.6492,101043.0
2018-05-22 15:40:00,65.13,65.21,65.01,65.02,75805.0,55.6492,55.7175,55.5467,55.5552,75805.0
2018-05-22 15:50:00,65.02,65.13,65.0,65.06,169076.0,55.5552,55.6492,55.5381,55.5894,169076.0
2018-05-23 09:30:00,64.47,64.5,64.06,64.4,57344.0,55.0853,55.1109,54.7349,55.0255,57344.0
2018-05-23 09:40:00,64.39,64.41,63.91,63.97,33245.0,55.0169,55.034,54.6068,54.658,33245.0
2018-05-23 09:50:00,63.97,64.15,63.96,64.07,17033.0,54.658,54.8118,54.6495,54.7435,17033.0
2018-05-23 10:00:00,64.03,64.2,63.99,64.09,32889.0,54.7093,54.8546,54.6751,54.7606,32889.0
2018-05-23 10:10:00,64.1,64.23,64.06,64.19,22127.0,54.7691,54.8802,54.7349,54.846,22127.0
2018-05-23 10:20:00,64.18,64.23,64.05,64.1,16855.0,54.8375,54.8802,54.7264,54.7691,16855.0
2018-05-23 10:30:00,64.09,64.09,63.8,63.88,21304.0,54.7606,54.7606,54.5128,54.5811,21304.0
2018-05-23 10:40:00,63.93,63.93,63.73,63.75,18178.0,54.6239,54.6239,54.453,54.4701,18178.0
2018-05-23 10:50:00,63.76,63.85,63.63,63.84,18678.0,54.4786,54.5555,54.3675,54.547,18678.0
2018-05-23 11:00:00,63.81,63.96,63.68,63.7,26645.0,54.5213,54.6495,54.4103,54.4274,26645.0
2018-05-23 11:10:00,63.67,63.77,63.61,63.61,23911.0,54.4017,54.4872,54.3505,54.3505,23911.0
2018-05-23 11:20:00,63.62,63.8,63.56,63.76,29157.0,54.359,54.5128,54.3077,54.4786,29157.0
2018-05-23 11:30:00,63.76,63.92,63.76,63.84,17231.0,54.4786,54.6153,54.4786,54.547,17231.0
2018-05-23 11:40:00,63.84,64.03,63.84,64.0,25231.0,54.547,54.7093,54.547,54.6837,25231.0
2018-05-23 11:50:00,64.01,64.03,63.78,63.79,37650.0,54.6922,54.7093,54.4957,54.5042,37650.0
2018-05-23 12:00:00,63.8,63.93,63.76,63.9,18517.0,54.5128,54.6239,54.4786,54.5982,18517.0
2018-05-23 12:10:00,63.9,64.01,63.88,63.91,14513.0,54.5982,54.6922,54.5811,54.6068,14513.0
2018-05-23 12:20:00,63.91,63.91,63.82,63.89,31575.0,54.6068,54.6068,54.5299,54.5897,31575.0
2018-05-23 12:30:00,63.89,64.09,63.89,64.0,56510.0,54.5897,54.7606,54.5897,54.6837,56510.0
2018-05-23 12:40:00,64.0,64.09,63.97,64.0,12944.0,54.6837,54.7606,54.658,54.6837,12944.0
2018-05-23 12:50:00,64.0,64.03,63.9,63.99,9520.0,54.6837,54.7093,54.5982,54.6751,9520.0
2018-05-23 13:00:00,64.0,64.01,63.82,63.84,6052.0,54.6837,54.6922,54.5299,54.547,6052.0
2018-05-23 13:10:00,63.82,63.83,63.77,63.8,10532.0,54.5299,54.5384,54.4872,54.5128,10532.0
2018-05-23 13:20:00,63.8,63.93,63.8,63.93,7166.0,54.5128,54.6239,54.5128,54.6239,7166.0
2018-05-23 13:30:00,63.93,63.93,63.87,63.9,7648.0,54.6239,54.6239,54.5726,54.5982,7648.0
2018-05-23 13:40:00,63.91,64.02,63.9,64.01,10361.0,54.6068,54.7008,54.5982,54.6922,10361.0
2018-05-23 13:50:00,64.0,64.02,63.98,63.98,10274.0,54.6837,54.7008,54.6666,54.6666,10274.0
2018-05-23 14:00:00,63.99,64.2,63.98,64.17,19192.0,54.6751,54.8546,54.6666,54.8289,19192.0
2018-05-23 14:10:00,64.2,64.28,64.17,64.23,16927.0,54.8546,54.9229,54.8289,54.8802,16927.0
2018-05-23 14:20:00,64.23,64.29,64.18,64.2,11131.0,54.8802,54.9315,54.8375,54.8546,11131.0
2018-05-23 14:30:00,64.2,64.2,64.1,64.12,12256.0,54.8546,54.8546,54.7691,54.7862,12256.0
2018-05-23 14:40:00,64.12,64.17,64.1,64.1,9515.0,54.7862,54.8289,54.7691,54.7691,9515.0
2018-05-23 14:50:00,64.11,64.29,64.09,64.27,15673.0,54.7777,54.9315,54.7606,54.9144,15673.0
2018-05-23 15:00:00,64.27,64.3,64.15,64.17,15777.0,54.9144,54.94,54.8118,54.8289,15777.0
2018-05-23 15:10:00,64.17,64.23,64.14,64.18,15605.0,54.8289,54.8802,54.8033,54.8375,15605.0
2018-05-23 15:20:00,64.19,64.24,64.14,64.21,16220.0,54.846,54.8887,54.8033,54.8631,16220.0
2018-05-23 15:30:00,64.21,64.24,64.13,64.18,24452.0,54.8631,54.8887,54.7948,54.8375,24452.0
2018-05-23 15:40:00,64.19,64.23,64.13,64.16,47887.0,54.846,54.8802,54.7948,54.8204,47887.0
2018-05-23 15:50:00,64.17,64.23,64.15,64.22,106862.0,54.8289,54.8802,54.8118,54.8717,106862.0
2018-05-24 09:30:00,64.33,64.61,64.22,64.4,48686.0,54.9656,55.2049,54.8717,55.0255,48686.0
2018-05-24 09:40:00,64.44,64.44,63.84,63.84,40021.0,55.0596,55.0596,54.547,54.547,40021.0
2018-05-24 09:50:00,63.85,63.99,63.68,63.89,79674.0,54.5555,54.6751,54.4103,54.5897,79674.0
2018-05-24 10:00:00,63.87,64.28,63.85,64.17,82494.0,54.5726,54.9229,54.5555,54.8289,82494.0
2018-05-24 10:10:00,64.19,64.24,63.96,63.99,28224.0,54.846,54.8887,54.6495,54.6751,28224.0
2018-05-24 10:20:00,63.99,64.07,63.87,63.92,14302.0,54.6751,54.7435,54.5726,54.6153,14302.0
2018-05-24 10:30:00,63.9,63.96,63.66,63.9,139310.0,54.5982,54.6495,54.3932,54.5982,139310.0
2018-05-24 10:40:00,63.89,63.93,63.76,63.86,32869.0,54.5897,54.6239,54.4786,54.5641,32869.0
2018-05-24 10:50:00,63.89,63.94,63.74,63.85,17889.0,54.5897,54.6324,54.4615,54.5555,17889.0
2018-05-24 11:00:00,63.86,64.1,63.81,64.05,51338.0,54.5641,54.7691,54.5213,54.7264,51338.0
2018-05-24 11:10:00,64.05,64.28,64.02,64.26,44786.0,54.7264,54.9229,54.7008,54.9058,44786.0
2018-05-24 11:20:00,64.27,64.31,64.13,64.23,25245.0,54.9144,54.9486,54.7948,54.8802,25245.0
2018-05-24 11:30:00,64.23,64.26,64.04,64.09,35661.0,54.8802,54.9058,54.7179,54.7606,35661.0
2018-05-24 11:40:00,64.08,64.23,64.04,64.23,28630.0,54.752,54.8802,54.7179,54.8802,28630.0
2018-05-24 11:50:00,64.23,64.23,64.06,64.2,41382.0,54.8802,54.8802,54.7349,54.8546,41382.0
2018-05-24 12:00:00,64.19,64.24,64.15,64.19,30360.0,54.846,54.8887,54.8118,54.846,30360.0
2018-05-24 12:10:00,64.2,64.24,64.15,64.17,30548.0,54.8546,54.8887,54.8118,54.8289,30548.0
2018-05-24 12:20:00,64.16,64.18,64.04,64.05,38778.0,54.8204,54.8375,54.7179,54.7264,38778.0
2018-05-24 12:30:00,64.06,64.1,64.04,64.08,21146.0,54.7349,54.7691,54.7179,54.752,21146.0
2018-05-24 12:40:00,64.08,64.11,64.06,64.1,73067.0,54.752,54.7777,54.7349,54.7691,73067.0
2018-05-24 12:50:00,64.09,64.11,64.07,64.08,45224.0,54.7606,54.7777,54.7435,54.752,45224.0
2018-05-24 13:00:00,64.09,64.38,64.09,64.34,48027.0,54.7606,55.0084,54.7606,54.9742,48027.0
2018-05-24 13:10:00,64.36,64.4,64.2,64.23,23200.0,54.9913,55.0255,54.8546,54.8802,23200.0
2018-05-24 13:20:00,64.24,64.29,64.2,64.23,16353.0,54.8887,54.9315,54.8546,54.8802,16353.0
2018-05-24 13:30:00,64.22,64.24,64.18,64.22,15325.0,54.8717,54.8887,54.8375,54.8717,15325.0
2018-05-24 13:40:00,64.25,64.25,64.19,64.23,30067.0,54.8973,54.8973,54.846,54.8802,30067.0
2018-05-24 13:50:00,64.24,64.25,64.18,64.24,32612.0,54.8887,54.8973,54.8375,54.8887,32612.0
2018-05-24 14:00:00,64.23,64.23,64.1,64.12,42979.0,54.8802,54.8802,54.7691,54.7862,42979.0
2018-05-24 14:10:00,64.12,64.34,64.12,64.27,47482.0,54.7862,54.9742,54.7862,54.9144,47482.0
2018-05-24 14:20:00,64.29,64.34,64.27,64.3,33170.0,54.9315,54.9742,54.9144,54.94,33170.0
2018-05-24 14:30:00,64.3,64.3,64.23,64.29,37815.0,54.94,54.94,54.8802,54.9315,37815.0
2018-05-24 14:40:00,64.3,64.31,64.25,64.27,29938.0,54.94,54.9486,54.8973,54.9144,29938.0
2018-05-24 14:50:00,64.28,64.33,64.26,64.3,47448.0,54.9229,54.9656,54.9058,54.94,47448.0
2018-05-24 15:00:00,64.29,64.37,64.22,64.37,47408.0,54.9315,54.9998,54.8717,54.9998,47408.0
2018-05-24 15:10:00,64.37,64.49,64.29,64.49,44675.0,54.9998,55.1024,54.9315,55.1024,44675.0
2018-05-24 15:20:00,64.49,64.61,64.48,64.58,41268.0,55.1024,55.2049,55.0938,55.1793,41268.0
2018-05-24 15:30:00,64.58,64.65,64.52,64.6,72709.0,55.1793,55.2391,55.128,55.1963,72709.0
2018-05-24 15:40:00,64.6,64.65,64.45,64.49,94555.0,55.1963,55.2391,55.0682,55.1024,94555.0
2018-05-24 15:50:00,64.49,64.73,64.48,64.6,306416.0,55.1024,55.3074,55.0938,55.1963,306416.0
2018-05-25 09:30:00,64.24,64.39,64.03,64.05,29878.0,54.8887,55.0169,54.7093,54.7264,29878.0
2018-05-25 09:40:00,64.04,64.1,63.75,63.84,25702.0,54.7179,54.7691,54.4701,54.547,25702.0
2018-05-25 09:50:00,63.83,64.02,63.66,63.98,25671.0,54.5384,54.7008,54.3932,54.6666,25671.0
2018-05-25 10:00:00,63.95,64.19,63.93,64.12,24519.0,54.641,54.846,54.6239,54.7862,24519.0
2018-05-25 10:10:00,64.13,64.31,64.11,64.25,21495.0,54.7948,54.9486,54.7777,54.8973,21495.0
2018-05-25 10:20:00,64.22,64.22,64.09,64.11,16890.0,54.8717,54.8717,54.7606,54.7777,16890.0
2018-05-25 10:30:00,64.12,64.24,64.1,64.1,12069.0,54.7862,54.8887,54.7691,54.7691,12069.0
2018-05-25 10:40:00,64.11,64.26,64.09,64.24,55237.0,54.7777,54.9058,54.7606,54.8887,55237.0
2018-05-25 10:50:00,64.23,64.37,64.22,64.31,41802.0,54.8802,54.9998,54.8717,54.9486,41802.0
2018-05-25 11:00:00,64.32,64.35,64.18,64.35,27608.0,54.9571,54.9827,54.8375,54.9827,27608.0
2018-05-25 11:10:00,64.36,64.38,64.29,64.34,30893.0,54.9913,55.0084,54.9315,54.9742,30893.0
2018-05-25 11:20:00,64.33,64.44,64.29,64.44,13853.0,54.9656,55.0596,54.9315,55.0596,13853.0
2018-05-25 11:30:00,64.44,64.48,64.35,64.37,12267.0,55.0596,55.0938,54.9827,54.9998,12267.0
2018-05-25 11:40:00,64.38,64.38,64.16,64.17,14563.0,55.0084,55.0084,54.8204,54.8289,14563.0
2018-05-25 11:50:00,64.17,64.2,64.12,64.14,22245.0,54.8289,54.8546,54.7862,54.8033,22245.0
2018-05-25 12:00:00,64.13,64.18,63.91,63.91,40123.0,54.7948,54.8375,54.6068,54.6068,40123.0
2018-05-25 12:10:00,63.89,63.98,63.87,63.91,11181.0,54.5897,54.6666,54.5726,54.6068,11181.0
2018-05-25 12:20:00,63.88,63.95,63.85,63.92,10689.0,54.5811,54.641,54.5555,54.6153,10689.0
2018-05-25 12:30:00,63.91,63.96,63.84,63.85,9009.0,54.6068,54.6495,54.547,54.5555,9009.0
2018-05-25 12:40:00,63.86,63.89,63.79,63.79,13489.0,54.5641,54.5897,54.5042,54.5042,13489.0
2018-05-25 12:50:00,63.8,63.85,63.75,63.82,11345.0,54.5128,54.5555,54.4701,54.5299,11345.0
2018-05-25 13:00:00,63.81,63.82,63.75,63.77,8211.0,54.5213,54.5299,54.4701,54.4872,8211.0
2018-05-25 13:10:00,63.77,63.79,63.7,63.71,8663.0,54.4872,54.5042,54.4274,54.4359,8663.0
2018-05-25 13:20:00,63.72,63.75,63.69,63.75,11977.0,54.4444,54.4701,54.4188,54.4701,11977.0
2018-05-25 13:30:00,63.73,63.78,63.68,63.78,12587.0,54.453,54.4957,54.4103,54.4957,12587.0
2018-05-25 13:40:00,63.79,63.85,63.76,63.84,16304.0,54.5042,54.5555,54.4786,54.547,16304.0
2018-05-25 13:50:00,63.84,63.93,63.84,63.91,28172.0,54.547,54.6239,54.547,54.6068,28172.0
2018-05-25 14:00:00,63.91,64.03,63.9,63.98,31478.0,54.6068,54.7093,54.5982,54.6666,31478.0
2018-05-25 14:10:00,63.98,64.02,63.92,64.01,15719.0,54.6666,54.7008,54.6153,54.6922,15719.0
2018-05-25 14:20:00,64.01,64.06,63.97,64.02,18595.0,54.6922,54.7349,54.658,54.7008,18595.0
2018-05-25 14:30:00,64.02,64.02,63.86,63.86,20096.0,54.7008,54.7008,54.5641,54.5641,20096.0
2018-05-25 14:40:00,63.85,63.87,63.73,63.73,15602.0,54.5555,54.5726,54.453,54.453,15602.0
2018-05-25 14:50:00,63.74,63.79,63.72,63.72,22834.0,54.4615,54.5042,54.4444,54.4444,22834.0
2018-05-25 15:00:00,63.72,63.79,63.67,63.77,21018.0,54.4444,54.5042,54.4017,54.4872,21018.0
2018-05-25 15:10:00,63.77,63.88,63.77,63.87,18588.0,54.4872,54.5811,54.4872,54.5726,18588.0
2018-05-25 15:20:00,63.87,63.95,63.84,63.95,20576.0,54.5726,54.641,54.547,54.641,20576.0
2018-05-25 15:30:00,63.95,63.99,63.9,63.95,27543.0,54.641,54.6751,54.5982,54.641,27543.0
2018-05-25 15:40:00,63.94,64.0,63.93,63.97,44210.0,54.6324,54.6837,54.6239,54.658,44210.0
2018-05-25 15:50:00,63.97,64.02,63.95,63.97,135228.0,54.658,54.7008,54.641,54.658,135228.0
2018-05-29 09:30:00,63.33,63.52,63.21,63.33,38824.0,54.1112,54.2736,54.0087,54.1112,38824.0
2018-05-29 09:40:00,63.3,63.31,63.04,63.19,23433.0,54.0856,54.0941,53.8634,53.9916,23433.0
2018-05-29 09:50:00,63.23,63.63,63.21,63.62,15915.0,54.0258,54.3675,54.0087,54.359,15915.0
2018-05-29 10:00:00,63.71,63.84,63.53,63.69,17650.0,54.4359,54.547,54.2821,54.4188,17650.0
2018-05-29 10:10:00,63.71,63.72,63.46,63.5,21638.0,54.4359,54.4444,54.2223,54.2565,21638.0
2018-05-29 10:20:00,63.5,63.66,63.39,63.6,29542.0,54.2565,54.3932,54.1625,54.3419,29542.0
2018-05-29 10:30:00,63.61,63.62,63.41,63.47,24676.0,54.3505,54.359,54.1796,54.2308,24676.0
2018-05-29 10:40:00,63.44,63.48,63.3,63.47,25569.0,54.2052,54.2394,54.0856,54.2308,25569.0
2018-05-29 10:50:00,63.47,63.63,63.38,63.39,90828.0,54.2308,54.3675,54.1539,54.1625,90828.0
2018-05-29 11:00:00,63.39,63.53,63.27,63.44,61336.0,54.1625,54.2821,54.0599,54.2052,61336.0
2018-05-29 11:10:00,63.43,63.5,63.36,63.4,22975.0,54.1967,54.2565,54.1368,54.171,22975.0
2018-05-29 11:20:00,63.41,63.5,63.35,63.43,9786.0,54.1796,54.2565,54.1283,54.1967,9786.0
2018-05-29 11:30:00,63.42,63.42,63.26,63.3,17087.0,54.1881,54.1881,54.0514,54.0856,17087.0
2018-05-29 11:40:00,63.35,63.35,62.91,63.01,37088.0,54.1283,54.1283,53.7523,53.8378,37088.0
2018-05-29 11:50:00,63.0,63.02,62.91,62.97,10732.0,53.8292,53.8463,53.7523,53.8036,10732.0
2018-05-29 12:00:00,62.97,63.06,62.83,62.93,35119.0,53.8036,53.8805,53.684,53.7694,35119.0
2018-05-29 12:10:00,62.93,62.98,62.7,62.84,46209.0,53.7694,53.8122,53.5729,53.6925,46209.0
2018-05-29 12:20:00,62.83,63.05,62.82,62.95,24845.0,53.684,53.872,53.6755,53.7865,24845.0
2018-05-29 12:30:00,62.94,63.24,62.93,63.14,22758.0,53.778,54.0343,53.7694,53.9489,22758.0
2018-05-29 12:40:00,63.15,63.27,63.15,63.21,21572.0,53.9574,54.0599,53.9574,54.0087,21572.0
2018-05-29 12:50:00,63.21,63.32,63.17,63.25,29673.0,54.0087,54.1027,53.9745,54.0429,29673.0
2018-05-29 13:00:00,63.23,63.23,63.01,63.03,14648.0,54.0258,54.0258,53.8378,53.8549,14648.0
2018-05-29 13:10:00,63.03,63.05,62.84,62.98,49421.0,53.8549,53.872,53.6925,53.8122,49421.0
2018-05-29 13:20:00,62.97,63.06,62.9,62.92,24916.0,53.8036,53.8805,53.7438,53.7609,24916.0
2018-05-29 13:30:00,62.9,62.9,62.82,62.85,19530.0,53.7438,53.7438,53.6755,53.7011,19530.0
2018-05-29 13:40:00,62.86,62.9,62.79,62.89,20382.0,53.7096,53.7438,53.6498,53.7353,20382.0
2018-05-29 13:50:00,62.88,62.91,62.83,62.83,11205.0,53.7267,53.7523,53.684,53.684,11205.0
2018-05-29 14:00:00,62.8,62.83,62.65,62.73,27179.0,53.6584,53.684,53.5302,53.5986,27179.0
2018-05-29 14:10:00,62.73,62.8,62.65,62.66,22781.0,53.5986,53.6584,53.5302,53.5387,22781.0
2018-05-29 14:20:00,62.64,62.78,62.58,62.78,19307.0,53.5217,53.6413,53.4704,53.6413,19307.0
2018-05-29 14:30:00,62.77,62.86,62.72,62.73,17113.0,53.6327,53.7096,53.59,53.5986,17113.0
2018-05-29 14:40:00,62.74,62.8,62.62,62.74,32500.0,53.6071,53.6584,53.5046,53.6071,32500.0
2018-05-29 14:50:00,62.71,62.71,62.58,62.58,23200.0,53.5815,53.5815,53.4704,53.4704,23200.0
2018-05-29 15:00:00,62.58,62.73,62.56,62.64,31163.0,53.4704,53.5986,53.4533,53.5217,31163.0
2018-05-29 15:10:00,62.65,62.66,62.53,62.56,35742.0,53.5302,53.5387,53.4277,53.4533,35742.0
2018-05-29 15:20:00,62.56,62.63,62.5,62.58,32117.0,53.4533,53.5131,53.402,53.4704,32117.0
2018-05-29 15:30:00,62.57,62.74,62.54,62.68,43409.0,53.4618,53.6071,53.4362,53.5558,43409.0
2018-05-29 15:40:00,62.68,62.73,62.64,62.7,62387.0,53.5558,53.5986,53.5217,53.5729,62387.0
2018-05-29 15:50:00,62.7,62.81,62.7,62.73,134815.0,53.5729,53.6669,53.5729,53.5986,134815.0
2018-05-30 09:30:00,63.37,63.66,63.37,63.56,47199.0,54.1454,54.3932,54.1454,54.3077,47199.0
2018-05-30 09:40:00,63.61,63.91,63.61,63.73,33049.0,54.3505,54.6068,54.3505,54.453,33049.0
2018-05-30 09:50:00,63.76,63.76,63.47,63.58,26149.0,54.4786,54.4786,54.2308,54.3248,26149.0
2018-05-30 10:00:00,63.58,63.67,63.4,63.42,27057.0,54.3248,54.4017,54.171,54.1881,27057.0
2018-05-30 10:10:00,63.44,63.6,63.31,63.4,56496.0,54.2052,54.3419,54.0941,54.171,56496.0
2018-05-30 10:20:00,63.37,63.6,63.37,63.59,35573.0,54.1454,54.3419,54.1454,54.3334,35573.0
2018-05-30 10:30:00,63.6,63.66,63.53,63.56,44130.0,54.3419,54.3932,54.2821,54.3077,44130.0
2018-05-30 10:40:00,63.57,63.9,63.48,63.76,55463.0,54.3163,54.5982,54.2394,54.4786,55463.0
2018-05-30 10:50:00,63.77,63.81,63.65,63.67,18868.0,54.4872,54.5213,54.3846,54.4017,18868.0
2018-05-30 11:00:00,63.68,64.0,63.67,64.0,41509.0,54.4103,54.6837,54.4017,54.6837,41509.0
2018-05-30 11:10:00,63.98,64.14,63.85,63.9,60646.0,54.6666,54.8033,54.5555,54.5982,60646.0
2018-05-30 11:20:00,63.9,64.11,63.89,64.02,33685.0,54.5982,54.7777,54.5897,54.7008,33685.0
2018-05-30 11:30:00,64.03,64.3,64.02,64.27,28435.0,54.7093,54.94,54.7008,54.9144,28435.0
2018-05-30 11:40:00,64.28,64.28,64.06,64.23,28850.0,54.9229,54.9229,54.7349,54.8802,28850.0
2018-05-30 11:50:00,64.22,64.41,64.21,64.31,29735.0,54.8717,55.034,54.8631,54.9486,29735.0
2018-05-30 12:00:00,64.3,64.43,64.23,64.24,30020.0,54.94,55.0511,54.8802,54.8887,30020.0
2018-05-30 12:10:00,64.25,64.31,64.18,64.21,28654.0,54.8973,54.9486,54.8375,54.8631,28654.0
2018-05-30 12:20:00,64.21,64.21,64.01,64.07,28656.0,54.8631,54.8631,54.6922,54.7435,28656.0
2018-05-30 12:30:00,64.08,64.14,64.01,64.07,22013.0,54.752,54.8033,54.6922,54.7435,22013.0
2018-05-30 12:40:00,64.06,64.15,64.05,64.1,20886.0,54.7349,54.8118,54.7264,54.7691,20886.0
2018-05-30 12:50:00,64.11,64.15,64.06,64.07,17423.0,54.7777,54.8118,54.7349,54.7435,17423.0
2018-05-30 13:00:00,64.07,64.1,64.01,64.06,18809.0,54.7435,54.7691,54.6922,54.7349,18809.0
2018-05-30 13:10:00,64.06,64.25,64.05,64.2,26265.0,54.7349,54.8973,54.7264,54.8546,26265.0
2018-05-30 13:20:00,64.2,64.23,64.13,64.22,31697.0,54.8546,54.8802,54.7948,54.8717,31697.0
2018-05-30 13:30:00,64.23,64.29,64.23,64.26,20016.0,54.8802,54.9315,54.8802,54.9058,20016.0
2018-05-30 13:40:00,64.28,64.36,64.25,64.34,8396.0,54.9229,54.9913,54.8973,54.9742,8396.0
2018-05-30 13:50:00,64.34,64.4,64.3,64.31,16856.0,54.9742,55.0255,54.94,54.9486,16856.0
2018-05-30 14:00:00,64.31,64.42,64.3,64.35,13677.0,54.9486,55.0425,54.94,54.9827,13677.0
2018-05-30 14:10:00,64.36,64.42,64.34,64.39,18119.0,54.9913,55.0425,54.9742,55.0169,18119.0
2018-05-30 14:20:00,64.37,64.51,64.34,64.47,30162.0,54.9998,55.1194,54.9742,55.0853,30162.0
2018-05-30 14:30:00,64.46,64.59,64.44,64.56,21519.0,55.0767,55.1878,55.0596,55.1622,21519.0
2018-05-30 14:40:00,64.55,64.56,64.44,64.46,18305.0,55.1536,55.1622,55.0596,55.0767,18305.0
2018-05-30 14:50:00,64.44,64.48,64.37,64.41,19902.0,55.0596,55.0938,54.9998,55.034,19902.0
2018-05-30 15:00:00,64.39,64.45,64.3,64.31,23755.0,55.0169,55.0682,54.94,54.9486,23755.0
2018-05-30 15:10:00,64.31,64.31,64.23,64.27,25897.0,54.9486,54.9486,54.8802,54.9144,25897.0
2018-05-30 15:20:00,64.27,64.27,64.13,64.13,34250.0,54.9144,54.9144,54.7948,54.7948,34250.0
2018-05-30 15:30:00,64.12,64.12,64.02,64.03,40234.0,54.7862,54.7862,54.7008,54.7093,40234.0
2018-05-30 15:40:00,64.03,64.1,64.01,64.08,105112.0,54.7093,54.7691,54.6922,54.752,105112.0
2018-05-30 15:50:00,64.08,64.1,64.0,64.09,104045.0,54.752,54.7691,54.6837,54.7606,104045.0
2018-05-31 09:30:00,65.1,65.74,64.95,65.64,166447.0,55.6236,56.1704,55.4954,56.0849,166447.0
2018-05-31 09:40:00,65.64,66.23,65.41,65.78,120992.0,56.0849,56.5891,55.8884,56.2046,120992.0
2018-05-31 09:50:00,65.73,65.83,65.06,65.08,51895.0,56.1618,56.2473,55.5894,55.6065,51895.0
2018-05-31 10:00:00,65.05,65.12,64.37,64.48,61769.0,55.5808,55.6406,54.9998,55.0938,61769.0
2018-05-31 10:10:00,64.44,64.75,64.31,64.5,63776.0,55.0596,55.3245,54.9486,55.1109,63776.0
2018-05-31 10:20:00,64.43,64.7,64.28,64.28,48061.0,55.0511,55.2818,54.9229,54.9229,48061.0
2018-05-31 10:30:00,64.28,64.43,64.15,64.41,48816.0,54.9229,55.0511,54.8118,55.034,48816.0
2018-05-31 10:40:00,64.41,64.89,64.41,64.67,66402.0,55.034,55.4441,55.034,55.2562,66402.0
2018-05-31 10:50:00,64.66,64.87,64.63,64.83,52571.0,55.2476,55.427,55.222,55.3929,52571.0
2018-05-31 11:00:00,64.85,65.27,64.79,65.0,51966.0,55.4099,55.7688,55.3587,55.5381,51966.0
2018-05-31 11:10:00,65.01,65.21,64.98,64.98,88550.0,55.5467,55.7175,55.521,55.521,88550.0
2018-05-31 11:20:00,64.96,65.17,64.73,65.14,101526.0,55.5039,55.6834,55.3074,55.6577,101526.0
2018-05-31 11:30:00,65.14,65.14,64.79,64.87,31348.0,55.6577,55.6577,55.3587,55.427,31348.0
2018-05-31 11:40:00,64.93,65.13,64.84,64.89,36333.0,55.4783,55.6492,55.4014,55.4441,36333.0
2018-05-31 11:50:00,64.89,64.89,64.62,64.7,31341.0,55.4441,55.4441,55.2134,55.2818,31341.0
2018-05-31 12:00:00,64.67,64.69,64.37,64.38,32883.0,55.2562,55.2732,54.9998,55.0084,32883.0
2018-05-31 12:10:00,64.39,64.58,64.33,64.53,35480.0,55.0169,55.1793,54.9656,55.1365,35480.0
2018-05-31 12:20:00,64.53,64.53,64.33,64.44,28063.0,55.1365,55.1365,54.9656,55.0596,28063.0
2018-05-31 12:30:00,64.44,64.45,64.22,64.28,35921.0,55.0596,55.0682,54.8717,54.9229,35921.0
2018-05-31 12:40:00,64.3,64.42,64.25,64.4,24964.0,54.94,55.0425,54.8973,55.0255,24964.0
2018-05-31 12:50:00,64.42,64.47,64.29,64.42,21761.0,55.0425,55.0853,54.9315,55.0425,21761.0
2018-05-31 13:00:00,64.39,64.57,64.36,64.46,37936.0,55.0169,55.1707,54.9913,55.0767,37936.0
2018-05-31 13:10:00,64.44,64.5,64.4,64.45,25632.0,55.0596,55.1109,55.0255,55.0682,25632.0
2018-05-31 13:20:00,64.42,64.6,64.4,64.48,32678.0,55.0425,55.1963,55.0255,55.0938,32678.0
2018-05-31 13:30:00,64.5,64.59,64.43,64.59,20954.0,55.1109,55.1878,55.0511,55.1878,20954.0
2018-05-31 13:40:00,64.59,64.61,64.51,64.56,16208.0,55.1878,55.2049,55.1194,55.1622,16208.0
2018-05-31 13:50:00,64.55,64.55,64.26,64.27,49292.0,55.1536,55.1536,54.9058,54.9144,49292.0
2018-05-31 14:00:00,64.26,64.47,64.21,64.4,48821.0,54.9058,55.0853,54.8631,55.0255,48821.0
2018-05-31 14:10:00,64.4,64.59,64.38,64.52,28967.0,55.0255,55.1878,55.0084,55.128,28967.0
2018-05-31 14:20:00,64.53,64.59,64.41,64.41,36803.0,55.1365,55.1878,55.034,55.034,36803.0
2018-05-31 14:30:00,64.43,64.44,64.24,64.28,24169.0,55.0511,55.0596,54.8887,54.9229,24169.0
2018-05-31 14:40:00,64.25,64.31,64.2,64.29,16033.0,54.8973,54.9486,54.8546,54.9315,16033.0
2018-05-31 14:50:00,64.26,64.33,64.25,64.32,19527.0,54.9058,54.9656,54.8973,54.9571,19527.0
2018-05-31 15:00:00,64.31,64.56,64.31,64.5,21152.0,54.9486,55.1622,54.9486,55.1109,21152.0
2018-05-31 15:10:00,64.49,64.5,64.38,64.44,23775.0,55.1024,55.1109,55.0084,55.0596,23775.0
2018-05-31 15:20:00,64.43,64.52,64.42,64.48,22161.0,55.0511,55.128,55.0425,55.0938,22161.0
2018-05-31 15:30:00,64.47,64.48,64.38,64.45,39341.0,55.0853,55.0938,55.0084,55.0682,39341.0
2018-05-31 15:40:00,64.45,64.46,64.25,64.31,90025.0,55.0682,55.0767,54.8973,54.9486,90025.0
2018-05-31 15:50:00,64.29,64.29,64.18,64.18,187203.0,54.9315,54.9315,54.8375,54.8375,187203.0
2018-06-01 09:30:00,66.03,66.21,65.56,65.84,236696.0,56.4182,56.572,56.0166,56.2558,236696.0
2018-06-01 09:40:00,65.87,66.09,65.69,65.85,74043.0,56.2815,56.4694,56.1277,56.2644,74043.0
2018-06-01 09:50:00,65.86,66.2,65.86,66.02,64854.0,56.2729,56.5634,56.2729,56.4096,64854.0
2018-06-01 10:00:00,66.05,66.23,65.92,65.92,62851.0,56.4353,56.5891,56.3242,56.3242,62851.0
2018-06-01 10:10:00,65.93,65.95,65.67,65.81,53055.0,56.3327,56.3498,56.1106,56.2302,53055.0
2018-06-01 10:20:00,65.79,65.94,65.75,65.75,59513.0,56.2131,56.3413,56.1789,56.1789,59513.0
2018-06-01 10:30:00,65.75,66.02,65.66,66.0,47951.0,56.1789,56.4096,56.102,56.3925,47951.0
2018-06-01 10:40:00,66.02,66.06,65.9,66.02,33790.0,56.4096,56.4438,56.3071,56.4096,33790.0
2018-06-01 10:50:00,66.02,66.12,65.85,65.92,44715.0,56.4096,56.4951,56.2644,56.3242,44715.0
2018-06-01 11:00:00,65.93,65.97,65.8,65.81,19507.0,56.3327,56.3669,56.2217,56.2302,19507.0
2018-06-01 11:10:00,65.8,65.89,65.77,65.81,34513.0,56.2217,56.2986,56.196,56.2302,34513.0
2018-06-01 11:20:00,65.79,65.79,65.66,65.66,41876.0,56.2131,56.2131,56.102,56.102,41876.0
2018-06-01 11:30:00,65.65,65.83,65.61,65.76,33825.0,56.0935,56.2473,56.0593,56.1875,33825.0
2018-06-01 11:40:00,65.76,65.8,65.59,65.59,35609.0,56.1875,56.2217,56.0422,56.0422,35609.0
2018-06-01 11:50:00,65.62,65.75,65.59,65.69,30809.0,56.0679,56.1789,56.0422,56.1277,30809.0
2018-06-01 12:00:00,65.7,65.78,65.53,65.77,47947.0,56.1362,56.2046,55.991,56.196,47947.0
2018-06-01 12:10:00,65.78,65.85,65.76,65.79,48638.0,56.2046,56.2644,56.1875,56.2131,48638.0
2018-06-01 12:20:00,65.81,65.82,65.63,65.73,43166.0,56.2302,56.2387,56.0764,56.1618,43166.0
2018-06-01 12:30:00,65.72,65.92,65.67,65.84,35779.0,56.1533,56.3242,56.1106,56.2558,35779.0
2018-06-01 12:40:00,65.84,65.98,65.84,65.9,46207.0,56.2558,56.3755,56.2558,56.3071,46207.0
2018-06-01 12:50:00,65.92,65.98,65.9,65.98,24305.0,56.3242,56.3755,56.3071,56.3755,24305.0
2018-06-01 13:00:00,65.96,66.07,65.96,66.06,47778.0,56.3584,56.4524,56.3584,56.4438,47778.0
2018-06-01 13:10:00,66.06,66.07,65.89,65.98,24300.0,56.4438,56.4524,56.2986,56.3755,24300.0
2018-06-01 13:20:00,66.0,66.06,65.94,66.01,41010.0,56.3925,56.4438,56.3413,56.4011,41010.0
2018-06-01 13:30:00,66.02,66.08,65.99,66.0,35162.0,56.4096,56.4609,56.384,56.3925,35162.0
2018-06-01 13:40:00,65.99,66.0,65.86,65.89,37586.0,56.384,56.3925,56.2729,56.2986,37586.0
2018-06-01 13:50:00,65.89,66.04,65.89,65.98,30929.0,56.2986,56.4267,56.2986,56.3755,30929.0
2018-06-01 14:00:00,65.98,66.0,65.83,65.84,27652.0,56.3755,56.3925,56.2473,56.2558,27652.0
2018-06-01 14:10:00,65.85,65.87,65.79,65.8,28520.0,56.2644,56.2815,56.2131,56.2217,28520.0
2018-06-01 14:20:00,65.81,65.84,65.69,65.7,65019.0,56.2302,56.2558,56.1277,56.1362,65019.0
2018-06-01 14:30:00,65.71,65.71,65.62,65.65,38199.0,56.1448,56.1448,56.0679,56.0935,38199.0
2018-06-01 14:40:00,65.65,65.8,65.64,65.75,60588.0,56.0935,56.2217,56.0849,56.1789,60588.0
2018-06-01 14:50:00,65.75,65.76,65.71,65.75,29146.0,56.1789,56.1875,56.1448,56.1789,29146.0
2018-06-01 15:00:00,65.75,65.76,65.66,65.66,25307.0,56.1789,56.1875,56.102,56.102,25307.0
2018-06-01 15:10:00,65.66,65.66,65.55,65.59,31610.0,56.102,56.102,56.0081,56.0422,31610.0
2018-06-01 15:20:00,65.58,65.67,65.52,65.66,35104.0,56.0337,56.1106,55.9824,56.102,35104.0
2018-06-01 15:30:00,65.66,65.69,65.61,65.64,67547.0,56.102,56.1277,56.0593,56.0849,67547.0
2018-06-01 15:40:00,65.63,65.7,65.58,65.69,64002.0,56.0764,56.1362,56.0337,56.1277,64002.0
2018-06-01 15:50:00,65.69,65.84,65.67,65.8,265727.0,56.1277,56.2558,56.1106,56.2217,265727.0
2018-06-04 09:30:00,66.1,66.44,65.71,66.4,108236.0,56.478,56.7685,56.1448,56.7343,108236.0
2018-06-04 09:40:00,66.36,66.77,66.29,66.57,75410.0,56.7001,57.0505,56.6403,56.8796,75410.0
2018-06-04 09:50:00,66.53,66.63,66.4,66.47,31310.0,56.8454,56.9308,56.7343,56.7941,31310.0
2018-06-04 10:00:00,66.48,66.53,66.12,66.12,42802.0,56.8027,56.8454,56.4951,56.4951,42802.0
2018-06-04 10:10:00,66.18,66.27,65.7,65.88,71569.0,56.5463,56.6232,56.1362,56.29,71569.0
2018-06-04 10:20:00,65.86,65.97,65.83,65.89,20242.0,56.2729,56.3669,56.2473,56.2986,20242.0
2018-06-04 10:30:00,65.89,66.04,65.73,66.04,45502.0,56.2986,56.4267,56.1618,56.4267,45502.0
2018-06-04 10:40:00,66.01,66.05,65.68,65.7,28216.0,56.4011,56.4353,56.1191,56.1362,28216.0
2018-06-04 10:50:00,65.71,65.77,65.58,65.71,24451.0,56.1448,56.196,56.0337,56.1448,24451.0
2018-06-04 11:00:00,65.73,65.9,65.72,65.8,17813.0,56.1618,56.3071,56.1533,56.2217,17813.0
2018-06-04 11:10:00,65.77,65.86,65.74,65.78,17580.0,56.196,56.2729,56.1704,56.2046,17580.0
2018-06-04 11:20:00,65.79,65.88,65.71,65.83,18243.0,56.2131,56.29,56.1448,56.2473,18243.0
2018-06-04 11:30:00,65.83,65.83,65.57,65.62,45697.0,56.2473,56.2473,56.0251,56.0679,45697.0
2018-06-04 11:40:00,65.63,65.74,65.57,65.57,17254.0,56.0764,56.1704,56.0251,56.0251,17254.0
2018-06-04 11:50:00,65.56,65.61,65.51,65.61,16106.0,56.0166,56.0593,55.9739,56.0593,16106.0
2018-06-04 12:00:00,65.63,65.65,65.3,65.38,57752.0,56.0764,56.0935,55.7944,55.8628,57752.0
2018-06-04 12:10:00,65.37,65.47,65.28,65.47,40751.0,55.8543,55.9397,55.7774,55.9397,40751.0
2018-06-04 12:20:00,65.48,65.48,65.35,65.37,28047.0,55.9482,55.9482,55.8372,55.8543,28047.0
2018-06-04 12:30:00,65.37,65.43,65.31,65.43,15776.0,55.8543,55.9055,55.803,55.9055,15776.0
2018-06-04 12:40:00,65.44,65.49,65.41,65.42,14546.0,55.9141,55.9568,55.8884,55.897,14546.0
2018-06-04 12:50:00,65.45,65.49,65.43,65.45,11075.0,55.9226,55.9568,55.9055,55.9226,11075.0
2018-06-04 13:00:00,65.45,65.45,65.39,65.41,21311.0,55.9226,55.9226,55.8713,55.8884,21311.0
2018-06-04 13:10:00,65.42,65.51,65.4,65.5,28853.0,55.897,55.9739,55.8799,55.9653,28853.0
2018-06-04 13:20:00,65.49,65.58,65.44,65.45,42355.0,55.9568,56.0337,55.9141,55.9226,42355.0
2018-06-04 13:30:00,65.44,65.44,65.31,65.36,21122.0,55.9141,55.9141,55.803,55.8457,21122.0
2018-06-04 13:40:00,65.36,65.47,65.34,65.42,19953.0,55.8457,55.9397,55.8286,55.897,19953.0
2018-06-04 13:50:00,65.42,65.5,65.4,65.5,20550.0,55.897,55.9653,55.8799,55.9653,20550.0
2018-06-04 14:00:00,65.5,65.52,65.44,65.49,22480.0,55.9653,55.9824,55.9141,55.9568,22480.0
2018-06-04 14:10:00,65.48,65.48,65.38,65.38,20669.0,55.9482,55.9482,55.8628,55.8628,20669.0
2018-06-04 14:20:00,65.37,65.39,65.26,65.31,31275.0,55.8543,55.8713,55.7603,55.803,31275.0
2018-06-04 14:30:00,65.3,65.39,65.24,65.37,25022.0,55.7944,55.8713,55.7432,55.8543,25022.0
2018-06-04 14:40:00,65.39,65.41,65.31,65.33,22906.0,55.8713,55.8884,55.803,55.8201,22906.0
2018-06-04 14:50:00,65.33,65.39,65.31,65.37,19408.0,55.8201,55.8713,55.803,55.8543,19408.0
2018-06-04 15:00:00,65.39,65.57,65.38,65.55,27272.0,55.8713,56.0251,55.8628,56.0081,27272.0
2018-06-04 15:10:00,65.58,65.65,65.57,65.63,27882.0,56.0337,56.0935,56.0251,56.0764,27882.0
2018-06-04 15:20:00,65.63,65.69,65.58,65.66,36168.0,56.0764,56.1277,56.0337,56.102,36168.0
2018-06-04 15:30:00,65.65,65.67,65.54,65.64,51029.0,56.0935,56.1106,55.9995,56.0849,51029.0
2018-06-04 15:40:00,65.65,65.67,65.56,65.64,56652.0,56.0935,56.1106,56.0166,56.0849,56652.0
2018-06-04 15:50:00,65.64,65.68,65.58,65.63,137324.0,56.0849,56.1191,56.0337,56.0764,137324.0
2018-06-05 09:30:00,65.69,66.7,65.69,66.59,162145.0,56.1277,56.9906,56.1277,56.8967,162145.0
2018-06-05 09:40:00,66.54,66.67,66.18,66.36,92810.0,56.8539,56.965,56.5463,56.7001,92810.0
2018-06-05 09:50:00,66.36,66.43,66.22,66.33,43039.0,56.7001,56.76,56.5805,56.6745,43039.0
2018-06-05 10:00:00,66.31,66.43,66.19,66.2,48817.0,56.6574,56.76,56.5549,56.5634,48817.0
2018-06-05 10:10:00,66.23,66.35,66.1,66.14,29888.0,56.5891,56.6916,56.478,56.5122,29888.0
2018-06-05 10:20:00,66.15,66.36,66.14,66.29,34817.0,56.5207,56.7001,56.5122,56.6403,34817.0
2018-06-05 10:30:00,66.3,66.33,65.82,65.93,42837.0,56.6489,56.6745,56.2387,56.3327,42837.0
2018-06-05 10:40:00,65.93,65.93,65.66,65.74,73148.0,56.3327,56.3327,56.102,56.1704,73148.0
2018-06-05 10:50:00,65.73,66.1,65.72,66.04,59577.0,56.1618,56.478,56.1533,56.4267,59577.0
2018-06-05 11:00:00,66.04,66.04,65.87,65.97,43224.0,56.4267,56.4267,56.2815,56.3669,43224.0
2018-06-05 11:10:00,65.95,66.28,65.95,66.21,51832.0,56.3498,56.6318,56.3498,56.572,51832.0
2018-06-05 11:20:00,66.2,66.24,66.01,66.06,22153.0,56.5634,56.5976,56.4011,56.4438,22153.0
2018-06-05 11:30:00,66.07,66.2,66.03,66.17,40035.0,56.4524,56.5634,56.4182,56.5378,40035.0
2018-06-05 11:40:00,66.16,66.16,65.97,66.05,26603.0,56.5293,56.5293,56.3669,56.4353,26603.0
2018-06-05 11:50:00,66.04,66.04,65.88,65.92,31156.0,56.4267,56.4267,56.29,56.3242,31156.0
2018-06-05 12:00:00,65.91,65.93,65.79,65.87,29451.0,56.3156,56.3327,56.2131,56.2815,29451.0
2018-06-05 12:10:00,65.87,65.96,65.84,65.92,36898.0,56.2815,56.3584,56.2558,56.3242,36898.0
2018-06-05 12:20:00,65.92,66.03,65.85,66.02,32632.0,56.3242,56.4182,56.2644,56.4096,32632.0
2018-06-05 12:30:00,66.02,66.05,65.9,65.91,41028.0,56.4096,56.4353,56.3071,56.3156,41028.0
2018-06-05 12:40:00,65.92,65.97,65.88,65.88,16060.0,56.3242,56.3669,56.29,56.29,16060.0
2018-06-05 12:50:00,65.87,65.99,65.84,65.98,30599.0,56.2815,56.384,56.2558,56.3755,30599.0
2018-06-05 13:00:00,65.99,66.22,65.93,66.2,35600.0,56.384,56.5805,56.3327,56.5634,35600.0
2018-06-05 13:10:00,66.19,66.33,66.17,66.28,57262.0,56.5549,56.6745,56.5378,56.6318,57262.0
2018-06-05 13:20:00,66.28,66.45,66.26,66.26,44675.0,56.6318,56.777,56.6147,56.6147,44675.0
2018-06-05 13:30:00,66.28,66.3,66.25,66.26,18479.0,56.6318,56.6489,56.6062,56.6147,18479.0
2018-06-05 13:40:00,66.25,66.27,66.22,66.25,28345.0,56.6062,56.6232,56.5805,56.6062,28345.0
2018-06-05 13:50:00,66.24,66.25,66.17,66.18,28670.0,56.5976,56.6062,56.5378,56.5463,28670.0
2018-06-05 14:00:00,66.21,66.27,66.17,66.24,29479.0,56.572,56.6232,56.5378,56.5976,29479.0
2018-06-05 14:10:00,66.24,66.42,66.24,66.34,43297.0,56.5976,56.7514,56.5976,56.6831,43297.0
2018-06-05 14:20:00,66.34,66.44,66.32,66.44,32362.0,56.6831,56.7685,56.666,56.7685,32362.0
2018-06-05 14:30:00,66.44,66.45,66.38,66.44,36731.0,56.7685,56.777,56.7172,56.7685,36731.0
2018-06-05 14:40:00,66.44,66.44,66.31,66.35,44234.0,56.7685,56.7685,56.6574,56.6916,44234.0
2018-06-05 14:50:00,66.35,66.48,66.34,66.44,35981.0,56.6916,56.8027,56.6831,56.7685,35981.0
2018-06-05 15:00:00,66.43,66.45,66.34,66.36,46090.0,56.76,56.777,56.6831,56.7001,46090.0
2018-06-05 15:10:00,66.37,66.4,66.27,66.35,56633.0,56.7087,56.7343,56.6232,56.6916,56633.0
2018-06-05 15:20:00,66.35,66.37,66.27,66.29,60074.0,56.6916,56.7087,56.6232,56.6403,60074.0
2018-06-05 15:30:00,66.28,66.31,66.23,66.26,60013.0,56.6318,56.6574,56.5891,56.6147,60013.0
2018-06-05 15:40:00,66.27,66.34,66.23,66.31,84595.0,56.6232,56.6831,56.5891,56.6574,84595.0
2018-06-05 15:50:00,66.3,66.38,66.26,66.3,218015.0,56.6489,56.7172,56.6147,56.6489,218015.0
2018-06-06 09:30:00,66.78,67.24,66.59,66.75,147576.0,57.059,57.452,56.8967,57.0334,147576.0
2018-06-06 09:40:00,66.77,67.16,66.61,66.61,83902.0,57.0505,57.3837,56.9137,56.9137,83902.0
2018-06-06 09:50:00,66.62,66.69,66.34,66.39,52097.0,56.9223,56.9821,56.6831,56.7258,52097.0
2018-06-06 10:00:00,66.4,66.42,66.19,66.24,42394.0,56.7343,56.7514,56.5549,56.5976,42394.0
2018-06-06 10:10:00,66.25,66.57,66.25,66.51,38901.0,56.6062,56.8796,56.6062,56.8283,38901.0
2018-06-06 10:20:00,66.5,66.66,66.47,66.56,57070.0,56.8198,56.9565,56.7941,56.871,57070.0
2018-06-06 10:30:00,66.55,66.55,66.34,66.47,50169.0,56.8625,56.8625,56.6831,56.7941,50169.0
2018-06-06 10:40:00,66.44,66.5,66.19,66.3,49516.0,56.7685,56.8198,56.5549,56.6489,49516.0
2018-06-06 10:50:00,66.29,66.41,66.19,66.28,30514.0,56.6403,56.7429,56.5549,56.6318,30514.0
2018-06-06 11:00:00,66.3,66.48,66.3,66.46,43952.0,56.6489,56.8027,56.6489,56.7856,43952.0
2018-06-06 11:10:00,66.46,66.62,66.46,66.56,33259.0,56.7856,56.9223,56.7856,56.871,33259.0
2018-06-06 11:20:00,66.54,66.7,66.54,66.7,23007.0,56.8539,56.9906,56.8539,56.9906,23007.0
2018-06-06 11:30:00,66.68,66.69,66.5,66.5,23160.0,56.9736,56.9821,56.8198,56.8198,23160.0
2018-06-06 11:40:00,66.5,66.68,66.5,66.66,27342.0,56.8198,56.9736,56.8198,56.9565,27342.0
2018-06-06 11:50:00,66.67,66.83,66.56,66.83,28832.0,56.965,57.1017,56.871,57.1017,28832.0
2018-06-06 12:00:00,66.81,66.84,66.78,66.82,26134.0,57.0846,57.1103,57.059,57.0932,26134.0
2018-06-06 12:10:00,66.83,66.85,66.74,66.78,33012.0,57.1017,57.1188,57.0248,57.059,33012.0
2018-06-06 12:20:00,66.78,66.9,66.77,66.89,38455.0,57.059,57.1615,57.0505,57.153,38455.0
2018-06-06 12:30:00,66.89,66.89,66.79,66.79,28313.0,57.153,57.153,57.0675,57.0675,28313.0
2018-06-06 12:40:00,66.8,66.82,66.74,66.79,23490.0,57.0761,57.0932,57.0248,57.0675,23490.0
2018-06-06 12:50:00,66.78,66.9,66.78,66.89,24100.0,57.059,57.1615,57.059,57.153,24100.0
2018-06-06 13:00:00,66.9,66.95,66.85,66.94,34449.0,57.1615,57.2043,57.1188,57.1957,34449.0
2018-06-06 13:10:00,66.93,67.04,66.93,67.01,22496.0,57.1872,57.2812,57.1872,57.2555,22496.0
2018-06-06 13:20:00,67.02,67.02,66.96,66.96,25885.0,57.2641,57.2641,57.2128,57.2128,25885.0
2018-06-06 13:30:00,66.96,66.98,66.92,66.92,22331.0,57.2128,57.2299,57.1786,57.1786,22331.0
2018-06-06 13:40:00,66.92,66.92,66.87,66.91,19959.0,57.1786,57.1786,57.1359,57.1701,19959.0
2018-06-06 13:50:00,66.92,66.94,66.89,66.9,22518.0,57.1786,57.1957,57.153,57.1615,22518.0
2018-06-06 14:00:00,66.9,66.97,66.86,66.88,48894.0,57.1615,57.2213,57.1274,57.1444,48894.0
2018-06-06 14:10:00,66.88,66.94,66.86,66.89,27534.0,57.1444,57.1957,57.1274,57.153,27534.0
2018-06-06 14:20:00,66.9,66.94,66.84,66.86,31200.0,57.1615,57.1957,57.1103,57.1274,31200.0
2018-06-06 14:30:00,66.86,66.97,66.81,66.97,35852.0,57.1274,57.2213,57.0846,57.2213,35852.0
2018-06-06 14:40:00,66.97,67.16,66.96,67.16,35113.0,57.2213,57.3837,57.2128,57.3837,35113.0
2018-06-06 14:50:00,67.15,67.16,67.08,67.12,27889.0,57.3751,57.3837,57.3153,57.3495,27889.0
2018-06-06 15:00:00,67.12,67.13,67.05,67.05,35289.0,57.3495,57.3581,57.2897,57.2897,35289.0
2018-06-06 15:10:00,67.05,67.22,67.05,67.17,51301.0,57.2897,57.435,57.2897,57.3922,51301.0
2018-06-06 15:20:00,67.17,67.21,67.12,67.14,50346.0,57.3922,57.4264,57.3495,57.3666,50346.0
2018-06-06 15:30:00,67.15,67.17,67.05,67.06,57356.0,57.3751,57.3922,57.2897,57.2982,57356.0
2018-06-06 15:40:00,67.07,67.17,67.03,67.13,93052.0,57.3068,57.3922,57.2726,57.3581,93052.0
2018-06-06 15:50:00,67.13,67.32,67.08,67.27,284058.0,57.3581,57.5204,57.3153,57.4777,284058.0
2018-06-07 09:30:00,66.99,67.22,66.9,66.94,41851.0,57.2384,57.435,57.1615,57.1957,41851.0
2018-06-07 09:40:00,66.93,67.0,66.79,66.97,40980.0,57.1872,57.247,57.0675,57.2213,40980.0
2018-06-07 09:50:00,66.99,67.25,66.96,67.07,54548.0,57.2384,57.4606,57.2128,57.3068,54548.0
2018-06-07 10:00:00,67.09,67.22,67.08,67.22,96291.0,57.3239,57.435,57.3153,57.435,96291.0
2018-06-07 10:10:00,67.22,67.31,67.16,67.26,37933.0,57.435,57.5119,57.3837,57.4691,37933.0
2018-06-07 10:20:00,67.27,67.27,67.12,67.25,32175.0,57.4777,57.4777,57.3495,57.4606,32175.0
2018-06-07 10:30:00,67.25,67.26,66.87,66.89,60965.0,57.4606,57.4691,57.1359,57.153,60965.0
2018-06-07 10:40:00,66.9,67.08,66.87,67.06,65280.0,57.1615,57.3153,57.1359,57.2982,65280.0
2018-06-07 10:50:00,67.05,67.05,66.61,66.64,43667.0,57.2897,57.2897,56.9137,56.9394,43667.0
2018-06-07 11:00:00,66.64,66.79,66.59,66.79,70322.0,56.9394,57.0675,56.8967,57.0675,70322.0
2018-06-07 11:10:00,66.8,66.93,66.77,66.85,31098.0,57.0761,57.1872,57.0505,57.1188,31098.0
2018-06-07 11:20:00,66.83,66.85,66.69,66.74,29611.0,57.1017,57.1188,56.9821,57.0248,29611.0
2018-06-07 11:30:00,66.71,66.77,66.62,66.76,31399.0,56.9992,57.0505,56.9223,57.0419,31399.0
2018-06-07 11:40:00,66.77,66.83,66.55,66.58,32588.0,57.0505,57.1017,56.8625,56.8881,32588.0
2018-06-07 11:50:00,66.56,66.75,66.56,66.74,21066.0,56.871,57.0334,56.871,57.0248,21066.0
2018-06-07 12:00:00,66.73,66.9,66.72,66.77,60778.0,57.0163,57.1615,57.0077,57.0505,60778.0
2018-06-07 12:10:00,66.77,66.84,66.75,66.79,49516.0,57.0505,57.1103,57.0334,57.0675,49516.0
2018-06-07 12:20:00,66.79,66.85,66.77,66.79,22539.0,57.0675,57.1188,57.0505,57.0675,22539.0
2018-06-07 12:30:00,66.78,66.78,66.43,66.46,86743.0,57.059,57.059,56.76,56.7856,86743.0
2018-06-07 12:40:00,66.46,66.49,66.38,66.4,64369.0,56.7856,56.8112,56.7172,56.7343,64369.0
2018-06-07 12:50:00,66.39,66.48,66.36,66.45,22525.0,56.7258,56.8027,56.7001,56.777,22525.0
2018-06-07 13:00:00,66.45,66.46,66.33,66.34,43344.0,56.777,56.7856,56.6745,56.6831,43344.0
2018-06-07 13:10:00,66.34,66.45,66.33,66.42,24773.0,56.6831,56.777,56.6745,56.7514,24773.0
2018-06-07 13:20:00,66.4,66.45,66.26,66.26,33171.0,56.7343,56.777,56.6147,56.6147,33171.0
2018-06-07 13:30:00,66.25,66.25,66.0,66.08,41216.0,56.6062,56.6062,56.3925,56.4609,41216.0
2018-06-07 13:40:00,66.07,66.34,66.02,66.33,28701.0,56.4524,56.6831,56.4096,56.6745,28701.0
2018-06-07 13:50:00,66.34,66.34,66.07,66.07,21972.0,56.6831,56.6831,56.4524,56.4524,21972.0
2018-06-07 14:00:00,66.08,66.1,65.95,66.01,80021.0,56.4609,56.478,56.3498,56.4011,80021.0
2018-06-07 14:10:00,66.01,66.18,66.0,66.16,41435.0,56.4011,56.5463,56.3925,56.5293,41435.0
2018-06-07 14:20:00,66.15,66.2,66.1,66.12,28516.0,56.5207,56.5634,56.478,56.4951,28516.0
2018-06-07 14:30:00,66.12,66.28,66.11,66.24,34180.0,56.4951,56.6318,56.4865,56.5976,34180.0
2018-06-07 14:40:00,66.23,66.24,66.13,66.22,47008.0,56.5891,56.5976,56.5036,56.5805,47008.0
2018-06-07 14:50:00,66.22,66.26,66.17,66.23,30814.0,56.5805,56.6147,56.5378,56.5891,30814.0
2018-06-07 15:00:00,66.23,66.33,66.21,66.3,29237.0,56.5891,56.6745,56.572,56.6489,29237.0
2018-06-07 15:10:00,66.31,66.32,66.22,66.27,31015.0,56.6574,56.666,56.5805,56.6232,31015.0
2018-06-07 15:20:00,66.28,66.38,66.28,66.35,31468.0,56.6318,56.7172,56.6318,56.6916,31468.0
2018-06-07 15:30:00,66.35,66.45,66.3,66.44,56164.0,56.6916,56.777,56.6489,56.7685,56164.0
2018-06-07 15:40:00,66.44,66.48,66.32,66.34,67242.0,56.7685,56.8027,56.666,56.6831,67242.0
2018-06-07 15:50:00,66.34,66.5,66.34,66.42,121744.0,56.6831,56.8198,56.6831,56.7514,121744.0
2018-06-08 09:30:00,66.42,66.73,66.34,66.58,70202.0,56.7514,57.0163,56.6831,56.8881,70202.0
2018-06-08 09:40:00,66.58,66.76,66.39,66.39,42739.0,56.8881,57.0419,56.7258,56.7258,42739.0
2018-06-08 09:50:00,66.38,66.63,66.25,66.61,31434.0,56.7172,56.9308,56.6062,56.9137,31434.0
2018-06-08 10:00:00,66.62,66.72,66.55,66.66,27272.0,56.9223,57.0077,56.8625,56.9565,27272.0
2018-06-08 10:10:00,66.66,66.81,66.55,66.61,51401.0,56.9565,57.0846,56.8625,56.9137,51401.0
2018-06-08 10:20:00,66.67,66.87,66.67,66.81,43462.0,56.965,57.1359,56.965,57.0846,43462.0
2018-06-08 10:30:00,66.8,66.9,66.46,66.51,74622.0,57.0761,57.1615,56.7856,56.8283,74622.0
2018-06-08 10:40:00,66.5,66.6,66.42,66.6,11449.0,56.8198,56.9052,56.7514,56.9052,11449.0
2018-06-08 10:50:00,66.6,66.72,66.55,66.57,14585.0,56.9052,57.0077,56.8625,56.8796,14585.0
2018-06-08 11:00:00,66.56,66.63,66.49,66.56,11691.0,56.871,56.9308,56.8112,56.871,11691.0
2018-06-08 11:10:00,66.57,66.62,66.5,66.59,17143.0,56.8796,56.9223,56.8198,56.8967,17143.0
2018-06-08 11:20:00,66.59,66.6,66.47,66.53,11857.0,56.8967,56.9052,56.7941,56.8454,11857.0
2018-06-08 11:30:00,66.52,66.54,66.41,66.49,14078.0,56.8369,56.8539,56.7429,56.8112,14078.0
2018-06-08 11:40:00,66.5,66.56,66.41,66.45,14659.0,56.8198,56.871,56.7429,56.777,14659.0
2018-06-08 11:50:00,66.46,66.59,66.43,66.54,17980.0,56.7856,56.8967,56.76,56.8539,17980.0
2018-06-08 12:00:00,66.55,66.59,66.48,66.52,24354.0,56.8625,56.8967,56.8027,56.8369,24354.0
2018-06-08 12:10:00,66.52,66.6,66.5,66.56,8740.0,56.8369,56.9052,56.8198,56.871,8740.0
2018-06-08 12:20:00,66.56,66.65,66.55,66.64,23510.0,56.871,56.9479,56.8625,56.9394,23510.0
2018-06-08 12:30:00,66.63,66.66,66.6,66.6,10773.0,56.9308,56.9565,56.9052,56.9052,10773.0
2018-06-08 12:40:00,66.61,66.62,66.52,66.52,7560.0,56.9137,56.9223,56.8369,56.8369,7560.0
2018-06-08 12:50:00,66.54,66.55,66.46,66.5,15494.0,56.8539,56.8625,56.7856,56.8198,15494.0
2018-06-08 13:00:00,66.5,66.59,66.5,66.54,10874.0,56.8198,56.8967,56.8198,56.8539,10874.0
2018-06-08 13:10:00,66.54,66.67,66.51,66.64,14250.0,56.8539,56.965,56.8283,56.9394,14250.0
2018-06-08 13:20:00,66.62,66.67,66.62,66.67,11116.0,56.9223,56.965,56.9223,56.965,11116.0
2018-06-08 13:30:00,66.67,66.76,66.61,66.62,20117.0,56.965,57.0419,56.9137,56.9223,20117.0
2018-06-08 13:40:00,66.63,66.71,66.62,66.68,11798.0,56.9308,56.9992,56.9223,56.9736,11798.0
2018-06-08 13:50:00,66.67,66.69,66.55,66.67,17790.0,56.965,56.9821,56.8625,56.965,17790.0
2018-06-08 14:00:00,66.68,66.79,66.66,66.78,19508.0,56.9736,57.0675,56.9565,57.059,19508.0
2018-06-08 14:10:00,66.78,66.88,66.78,66.83,19750.0,57.059,57.1444,57.059,57.1017,19750.0
2018-06-08 14:20:00,66.82,66.86,66.78,66.81,26624.0,57.0932,57.1274,57.059,57.0846,26624.0
2018-06-08 14:30:00,66.82,66.84,66.72,66.84,69649.0,57.0932,57.1103,57.0077,57.1103,69649.0
2018-06-08 14:40:00,66.84,66.92,66.79,66.87,69088.0,57.1103,57.1786,57.0675,57.1359,69088.0
2018-06-08 14:50:00,66.87,66.9,66.75,66.77,72077.0,57.1359,57.1615,57.0334,57.0505,72077.0
2018-06-08 15:00:00,66.77,66.8,66.63,66.65,27835.0,57.0505,57.0761,56.9308,56.9479,27835.0
2018-06-08 15:10:00,66.66,66.76,66.66,66.69,26132.0,56.9565,57.0419,56.9565,56.9821,26132.0
2018-06-08 15:20:00,66.7,66.81,66.7,66.8,27864.0,56.9906,57.0846,56.9906,57.0761,27864.0
2018-06-08 15:30:00,66.8,66.81,66.74,66.76,28337.0,57.0761,57.0846,57.0248,57.0419,28337.0
2018-06-08 15:40:00,66.75,66.8,66.74,66.77,58233.0,57.0334,57.0761,57.0248,57.0505,58233.0
2018-06-08 15:50:00,66.77,66.87,66.77,66.84,181866.0,57.0505,57.1359,57.0505,57.1103,181866.0
2018-06-11 09:30:00,66.91,67.09,66.8,67.09,39845.0,57.1701,57.3239,57.0761,57.3239,39845.0
2018-06-11 09:40:00,67.1,67.39,67.06,67.39,40968.0,57.3324,57.5802,57.2982,57.5802,40968.0
2018-06-11 09:50:00,67.4,67.57,67.27,67.38,68857.0,57.5888,57.734,57.4777,57.5717,68857.0
2018-06-11 10:00:00,67.4,67.69,67.4,67.56,99735.0,57.5888,57.8365,57.5888,57.7255,99735.0
2018-06-11 10:10:00,67.57,67.57,67.34,67.45,89774.0,57.734,57.734,57.5375,57.6315,89774.0
2018-06-11 10:20:00,67.45,67.53,67.29,67.32,49094.0,57.6315,57.6998,57.4948,57.5204,49094.0
2018-06-11 10:30:00,67.32,67.37,67.2,67.36,34447.0,57.5204,57.5631,57.4179,57.5546,34447.0
2018-06-11 10:40:00,67.33,67.33,67.06,67.08,35835.0,57.5289,57.5289,57.2982,57.3153,35835.0
2018-06-11 10:50:00,67.07,67.12,66.58,66.76,64043.0,57.3068,57.3495,56.8881,57.0419,64043.0
2018-06-11 11:00:00,66.76,67.13,66.76,67.09,34911.0,57.0419,57.3581,57.0419,57.3239,34911.0
2018-06-11 11:10:00,67.09,67.2,67.02,67.18,25763.0,57.3239,57.4179,57.2641,57.4008,25763.0
2018-06-11 11:20:00,67.18,67.26,67.13,67.17,18758.0,57.4008,57.4691,57.3581,57.3922,18758.0
2018-06-11 11:30:00,67.17,67.3,67.17,67.29,18520.0,57.3922,57.5033,57.3922,57.4948,18520.0
2018-06-11 11:40:00,67.3,67.38,67.21,67.21,15898.0,57.5033,57.5717,57.4264,57.4264,15898.0
2018-06-11 11:50:00,67.22,67.27,67.18,67.24,25315.0,57.435,57.4777,57.4008,57.452,25315.0
2018-06-11 12:00:00,67.23,67.24,67.12,67.21,39828.0,57.4435,57.452,57.3495,57.4264,39828.0
2018-06-11 12:10:00,67.22,67.23,67.11,67.13,35795.0,57.435,57.4435,57.341,57.3581,35795.0
2018-06-11 12:20:00,67.14,67.19,67.11,67.14,21750.0,57.3666,57.4093,57.341,57.3666,21750.0
2018-06-11 12:30:00,67.16,67.17,67.1,67.15,19605.0,57.3837,57.3922,57.3324,57.3751,19605.0
2018-06-11 12:40:00,67.15,67.17,67.05,67.08,28241.0,57.3751,57.3922,57.2897,57.3153,28241.0
2018-06-11 12:50:00,67.09,67.12,67.05,67.07,14803.0,57.3239,57.3495,57.2897,57.3068,14803.0
2018-06-11 13:00:00,67.08,67.14,67.0,67.14,18560.0,57.3153,57.3666,57.247,57.3666,18560.0
2018-06-11 13:10:00,67.14,67.17,67.11,67.12,12922.0,57.3666,57.3922,57.341,57.3495,12922.0
2018-06-11 13:20:00,67.12,67.16,67.08,67.08,16063.0,57.3495,57.3837,57.3153,57.3153,16063.0
2018-06-11 13:30:00,67.08,67.12,67.06,67.08,16117.0,57.3153,57.3495,57.2982,57.3153,16117.0
2018-06-11 13:40:00,67.07,67.08,67.04,67.07,15729.0,57.3068,57.3153,57.2812,57.3068,15729.0
2018-06-11 13:50:00,67.06,67.1,66.98,67.1,53345.0,57.2982,57.3324,57.2299,57.3324,53345.0
2018-06-11 14:00:00,67.1,67.11,67.03,67.05,22240.0,57.3324,57.341,57.2726,57.2897,22240.0
2018-06-11 14:10:00,67.05,67.05,66.95,66.95,23288.0,57.2897,57.2897,57.2043,57.2043,23288.0
2018-06-11 14:20:00,66.95,67.04,66.94,67.01,26490.0,57.2043,57.2812,57.1957,57.2555,26490.0
2018-06-11 14:30:00,67.0,67.07,66.99,67.05,27036.0,57.247,57.3068,57.2384,57.2897,27036.0
2018-06-11 14:40:00,67.05,67.08,67.01,67.05,24214.0,57.2897,57.3153,57.2555,57.2897,24214.0
2018-06-11 14:50:00,67.06,67.12,67.03,67.08,31800.0,57.2982,57.3495,57.2726,57.3153,31800.0
2018-06-11 15:00:00,67.08,67.13,67.07,67.11,26452.0,57.3153,57.3581,57.3068,57.341,26452.0
2018-06-11 15:10:00,67.12,67.18,67.1,67.14,28563.0,57.3495,57.4008,57.3324,57.3666,28563.0
2018-06-11 15:20:00,67.14,67.2,67.13,67.19,30486.0,57.3666,57.4179,57.3581,57.4093,30486.0
2018-06-11 15:30:00,67.2,67.2,67.13,67.19,42643.0,57.4179,57.4179,57.3581,57.4093,42643.0
2018-06-11 15:40:00,67.18,67.2,67.13,67.18,72578.0,57.4008,57.4179,57.3581,57.4008,72578.0
2018-06-11 15:50:00,67.18,67.18,67.06,67.07,141440.0,57.4008,57.4008,57.2982,57.3068,141440.0
2018-06-12 09:30:00,67.52,67.52,67.19,67.25,47450.0,57.6913,57.6913,57.4093,57.4606,47450.0
2018-06-12 09:40:00,67.27,67.38,67.09,67.25,28519.0,57.4777,57.5717,57.3239,57.4606,28519.0
2018-06-12 09:50:00,67.24,67.46,67.2,67.45,26335.0,57.452,57.64,57.4179,57.6315,26335.0
2018-06-12 10:00:00,67.45,67.68,67.37,67.6,28943.0,57.6315,57.828,57.5631,57.7596,28943.0
2018-06-12 10:10:00,67.61,67.94,67.61,67.88,68385.0,57.7682,58.0501,57.7682,57.9989,68385.0
2018-06-12 10:20:00,67.86,67.87,67.56,67.62,71693.0,57.9818,57.9903,57.7255,57.7767,71693.0
2018-06-12 10:30:00,67.61,67.75,67.58,67.61,19121.0,57.7682,57.8878,57.7425,57.7682,19121.0
2018-06-12 10:40:00,67.59,67.78,67.57,67.75,31357.0,57.7511,57.9134,57.734,57.8878,31357.0
2018-06-12 10:50:00,67.75,67.84,67.68,67.82,34752.0,57.8878,57.9647,57.828,57.9476,34752.0
2018-06-12 11:00:00,67.83,67.89,67.66,67.67,55624.0,57.9562,58.0074,57.8109,57.8194,55624.0
2018-06-12 11:10:00,67.66,67.69,67.44,67.5,33553.0,57.8109,57.8365,57.6229,57.6742,33553.0
2018-06-12 11:20:00,67.5,67.57,67.35,67.35,37607.0,57.6742,57.734,57.546,57.546,37607.0
2018-06-12 11:30:00,67.34,67.39,67.29,67.39,22645.0,57.5375,57.5802,57.4948,57.5802,22645.0
2018-06-12 11:40:00,67.39,67.39,67.3,67.32,11311.0,57.5802,57.5802,57.5033,57.5204,11311.0
2018-06-12 11:50:00,67.33,67.4,67.26,67.27,15316.0,57.5289,57.5888,57.4691,57.4777,15316.0
2018-06-12 12:00:00,67.28,67.35,67.26,67.32,11462.0,57.4862,57.546,57.4691,57.5204,11462.0
2018-06-12 12:10:00,67.33,67.39,67.32,67.35,14101.0,57.5289,57.5802,57.5204,57.546,14101.0
2018-06-12 12:20:00,67.36,67.37,67.2,67.22,7727.0,57.5546,57.5631,57.4179,57.435,7727.0
2018-06-12 12:30:00,67.19,67.21,66.91,66.93,26741.0,57.4093,57.4264,57.1701,57.1872,26741.0
2018-06-12 12:40:00,66.93,67.04,66.92,67.01,15309.0,57.1872,57.2812,57.1786,57.2555,15309.0
2018-06-12 12:50:00,67.02,67.08,67.01,67.07,12478.0,57.2641,57.3153,57.2555,57.3068,12478.0
2018-06-12 13:00:00,67.08,67.15,67.04,67.05,14386.0,57.3153,57.3751,57.2812,57.2897,14386.0
2018-06-12 13:10:00,67.05,67.12,67.0,67.04,15337.0,57.2897,57.3495,57.247,57.2812,15337.0
2018-06-12 13:20:00,67.01,67.02,66.91,66.91,12880.0,57.2555,57.2641,57.1701,57.1701,12880.0
2018-06-12 13:30:00,66.91,66.94,66.79,66.79,41911.0,57.1701,57.1957,57.0675,57.0675,41911.0
2018-06-12 13:40:00,66.8,66.92,66.8,66.91,13169.0,57.0761,57.1786,57.0761,57.1701,13169.0
2018-06-12 13:50:00,66.89,66.9,66.76,66.87,33369.0,57.153,57.1615,57.0419,57.1359,33369.0
2018-06-12 14:00:00,66.86,66.86,66.7,66.7,27324.0,57.1274,57.1274,56.9906,56.9906,27324.0
2018-06-12 14:10:00,66.71,66.77,66.7,66.77,12368.0,56.9992,57.0505,56.9906,57.0505,12368.0
2018-06-12 14:20:00,66.75,66.8,66.73,66.73,15880.0,57.0334,57.0761,57.0163,57.0163,15880.0
2018-06-12 14:30:00,66.73,66.79,66.69,66.79,21864.0,57.0163,57.0675,56.9821,57.0675,21864.0
2018-06-12 14:40:00,66.79,66.83,66.72,66.77,19358.0,57.0675,57.1017,57.0077,57.0505,19358.0
2018-06-12 14:50:00,66.75,66.81,66.73,66.75,14952.0,57.0334,57.0846,57.0163,57.0334,14952.0
2018-06-12 15:00:00,66.75,66.92,66.74,66.91,12685.0,57.0334,57.1786,57.0248,57.1701,12685.0
2018-06-12 15:10:00,66.92,66.93,66.87,66.92,14669.0,57.1786,57.1872,57.1359,57.1786,14669.0
2018-06-12 15:20:00,66.93,66.95,66.89,66.89,16326.0,57.1872,57.2043,57.153,57.153,16326.0
2018-06-12 15:30:00,66.89,66.99,66.85,66.96,33664.0,57.153,57.2384,57.1188,57.2128,33664.0
2018-06-12 15:40:00,66.96,66.98,66.9,66.97,48188.0,57.2128,57.2299,57.1615,57.2213,48188.0
2018-06-12 15:50:00,66.98,67.12,66.98,67.06,133705.0,57.2299,57.3495,57.2299,57.2982,133705.0
2018-06-13 09:30:00,67.1,67.25,66.83,67.1,50852.0,57.3324,57.4606,57.1017,57.3324,50852.0
2018-06-13 09:40:00,67.09,67.15,66.88,66.92,23125.0,57.3239,57.3751,57.1444,57.1786,23125.0
2018-06-13 09:50:00,66.92,67.11,66.87,67.06,14747.0,57.1786,57.341,57.1359,57.2982,14747.0
2018-06-13 10:00:00,67.12,67.19,67.07,67.1,24795.0,57.3495,57.4093,57.3068,57.3324,24795.0
2018-06-13 10:10:00,67.09,67.18,67.07,67.13,12423.0,57.3239,57.4008,57.3068,57.3581,12423.0
2018-06-13 10:20:00,67.14,67.18,67.06,67.16,17796.0,57.3666,57.4008,57.2982,57.3837,17796.0
2018-06-13 10:30:00,67.19,67.27,67.06,67.12,25752.0,57.4093,57.4777,57.2982,57.3495,25752.0
2018-06-13 10:40:00,67.09,67.18,67.04,67.16,20588.0,57.3239,57.4008,57.2812,57.3837,20588.0
2018-06-13 10:50:00,67.15,67.18,67.02,67.06,20227.0,57.3751,57.4008,57.2641,57.2982,20227.0
2018-06-13 11:00:00,67.06,67.09,66.97,67.04,16011.0,57.2982,57.3239,57.2213,57.2812,16011.0
2018-06-13 11:10:00,67.07,67.15,67.04,67.08,17635.0,57.3068,57.3751,57.2812,57.3153,17635.0
2018-06-13 11:20:00,67.09,67.2,67.09,67.14,8860.0,57.3239,57.4179,57.3239,57.3666,8860.0
2018-06-13 11:30:00,67.14,67.19,67.04,67.05,10298.0,57.3666,57.4093,57.2812,57.2897,10298.0
2018-06-13 11:40:00,67.06,67.06,66.97,67.02,12736.0,57.2982,57.2982,57.2213,57.2641,12736.0
2018-06-13 11:50:00,67.03,67.05,66.93,66.93,16147.0,57.2726,57.2897,57.1872,57.1872,16147.0
2018-06-13 12:00:00,66.91,66.95,66.83,66.84,17255.0,57.1701,57.2043,57.1017,57.1103,17255.0
2018-06-13 12:10:00,66.84,66.93,66.83,66.85,9710.0,57.1103,57.1872,57.1017,57.1188,9710.0
2018-06-13 12:20:00,66.85,66.88,66.82,66.84,7694.0,57.1188,57.1444,57.0932,57.1103,7694.0
2018-06-13 12:30:00,66.81,66.83,66.67,66.68,25964.0,57.0846,57.1017,56.965,56.9736,25964.0
2018-06-13 12:40:00,66.67,66.7,66.6,66.61,34983.0,56.965,56.9906,56.9052,56.9137,34983.0
2018-06-13 12:50:00,66.63,66.68,66.58,66.66,17089.0,56.9308,56.9736,56.8881,56.9565,17089.0
2018-06-13 13:00:00,66.64,66.68,66.59,66.63,24387.0,56.9394,56.9736,56.8967,56.9308,24387.0
2018-06-13 13:10:00,66.64,66.68,66.58,66.64,14000.0,56.9394,56.9736,56.8881,56.9394,14000.0
2018-06-13 13:20:00,66.65,66.67,66.6,66.67,15612.0,56.9479,56.965,56.9052,56.965,15612.0
2018-06-13 13:30:00,66.66,66.67,66.55,66.58,8296.0,56.9565,56.965,56.8625,56.8881,8296.0
2018-06-13 13:40:00,66.58,66.64,66.57,66.63,6131.0,56.8881,56.9394,56.8796,56.9308,6131.0
2018-06-13 13:50:00,66.64,66.75,66.63,66.75,13329.0,56.9394,57.0334,56.9308,57.0334,13329.0
2018-06-13 14:00:00,66.74,66.74,66.54,66.56,25670.0,57.0248,57.0248,56.8539,56.871,25670.0
2018-06-13 14:10:00,66.59,66.8,66.59,66.74,15294.0,56.8967,57.0761,56.8967,57.0248,15294.0
2018-06-13 14:20:00,66.73,66.77,66.63,66.73,15347.0,57.0163,57.0505,56.9308,57.0163,15347.0
2018-06-13 14:30:00,66.71,66.79,66.58,66.79,22631.0,56.9992,57.0675,56.8881,57.0675,22631.0
2018-06-13 14:40:00,66.8,66.9,66.76,66.79,17512.0,57.0761,57.1615,57.0419,57.0675,17512.0
2018-06-13 14:50:00,66.79,66.87,66.73,66.85,15153.0,57.0675,57.1359,57.0163,57.1188,15153.0
2018-06-13 15:00:00,66.86,67.13,66.85,67.01,31039.0,57.1274,57.3581,57.1188,57.2555,31039.0
2018-06-13 15:10:00,66.99,67.08,66.92,66.97,23166.0,57.2384,57.3153,57.1786,57.2213,23166.0
2018-06-13 15:20:00,66.95,66.97,66.85,66.91,21433.0,57.2043,57.2213,57.1188,57.1701,21433.0
2018-06-13 15:30:00,66.91,66.92,66.83,66.84,37775.0,57.1701,57.1786,57.1017,57.1103,37775.0
2018-06-13 15:40:00,66.84,66.88,66.77,66.8,57429.0,57.1103,57.1444,57.0505,57.0761,57429.0
2018-06-13 15:50:00,66.79,66.86,66.74,66.77,95913.0,57.0675,57.1274,57.0248,57.0505,95913.0
2018-06-14 09:30:00,68.05,68.15,66.87,66.96,308310.0,58.1441,58.2296,57.1359,57.2128,308310.0
2018-06-14 09:40:00,67.0,67.6,66.97,67.35,86610.0,57.247,57.7596,57.2213,57.546,86610.0
2018-06-14 09:50:00,67.31,67.81,67.25,67.48,110141.0,57.5119,57.9391,57.4606,57.6571,110141.0
2018-06-14 10:00:00,67.53,67.8,67.48,67.65,89220.0,57.6998,57.9305,57.6571,57.8024,89220.0
2018-06-14 10:10:00,67.64,67.92,67.46,67.62,97450.0,57.7938,58.0331,57.64,57.7767,97450.0
2018-06-14 10:20:00,67.61,67.79,67.57,67.6,49895.0,57.7682,57.922,57.734,57.7596,49895.0
2018-06-14 10:30:00,67.61,67.61,67.39,67.41,95232.0,57.7682,57.7682,57.5802,57.5973,95232.0
2018-06-14 10:40:00,67.41,67.5,67.38,67.47,58850.0,57.5973,57.6742,57.5717,57.6486,58850.0
2018-06-14 10:50:00,67.47,67.49,67.34,67.35,84423.0,57.6486,57.6656,57.5375,57.546,84423.0
2018-06-14 11:00:00,67.34,67.5,67.24,67.46,48834.0,57.5375,57.6742,57.452,57.64,48834.0
2018-06-14 11:10:00,67.46,67.62,67.39,67.54,44150.0,57.64,57.7767,57.5802,57.7084,44150.0
2018-06-14 11:20:00,67.55,67.78,67.55,67.68,50800.0,57.7169,57.9134,57.7169,57.828,50800.0
2018-06-14 11:30:00,67.69,67.86,67.63,67.86,32456.0,57.8365,57.9818,57.7853,57.9818,32456.0
2018-06-14 11:40:00,67.85,68.01,67.8,67.91,51824.0,57.9732,58.11,57.9305,58.0245,51824.0
2018-06-14 11:50:00,67.92,68.06,67.88,68.02,26082.0,58.0331,58.1527,57.9989,58.1185,26082.0
2018-06-14 12:00:00,68.01,68.14,68.01,68.07,56144.0,58.11,58.221,58.11,58.1612,56144.0
2018-06-14 12:10:00,68.07,68.2,67.97,68.03,28696.0,58.1612,58.2723,58.0758,58.127,28696.0
2018-06-14 12:20:00,68.02,68.19,68.02,68.17,22697.0,58.1185,58.2638,58.1185,58.2467,22697.0
2018-06-14 12:30:00,68.17,68.34,68.16,68.29,37738.0,58.2467,58.3919,58.2381,58.3492,37738.0
2018-06-14 12:40:00,68.3,68.33,68.18,68.22,50761.0,58.3577,58.3834,58.2552,58.2894,50761.0
2018-06-14 12:50:00,68.23,68.24,68.11,68.23,25014.0,58.2979,58.3065,58.1954,58.2979,25014.0
2018-06-14 13:00:00,68.22,68.3,68.11,68.24,50082.0,58.2894,58.3577,58.1954,58.3065,50082.0
2018-06-14 13:10:00,68.25,68.27,68.14,68.15,58502.0,58.315,58.3321,58.221,58.2296,58502.0
2018-06-14 13:20:00,68.16,68.34,68.16,68.32,28892.0,58.2381,58.3919,58.2381,58.3748,28892.0
2018-06-14 13:30:00,68.33,68.49,68.33,68.4,109494.0,58.3834,58.5201,58.3834,58.4432,109494.0
2018-06-14 13:40:00,68.41,68.54,68.36,68.51,77732.0,58.4517,58.5628,58.409,58.5372,77732.0
2018-06-14 13:50:00,68.5,68.58,68.47,68.47,55149.0,58.5286,58.597,58.503,58.503,55149.0
2018-06-14 14:00:00,68.49,68.54,68.41,68.53,39601.0,58.5201,58.5628,58.4517,58.5543,39601.0
2018-06-14 14:10:00,68.53,68.55,68.43,68.48,51539.0,58.5543,58.5713,58.4688,58.5115,51539.0
2018-06-14 14:20:00,68.48,68.56,68.48,68.55,52551.0,58.5115,58.5799,58.5115,58.5713,52551.0
2018-06-14 14:30:00,68.56,68.56,68.49,68.51,39445.0,58.5799,58.5799,58.5201,58.5372,39445.0
2018-06-14 14:40:00,68.51,68.59,68.51,68.55,39440.0,58.5372,58.6055,58.5372,58.5713,39440.0
2018-06-14 14:50:00,68.55,68.58,68.49,68.55,36664.0,58.5713,58.597,58.5201,58.5713,36664.0
2018-06-14 15:00:00,68.57,68.6,68.55,68.59,54082.0,58.5884,58.6141,58.5713,58.6055,54082.0
2018-06-14 15:10:00,68.58,68.69,68.58,68.64,57384.0,58.597,58.691,58.597,58.6482,57384.0
2018-06-14 15:20:00,68.65,68.71,68.62,68.65,56745.0,58.6568,58.7081,58.6312,58.6568,56745.0
2018-06-14 15:30:00,68.65,68.71,68.61,68.71,79074.0,58.6568,58.7081,58.6226,58.7081,79074.0
2018-06-14 15:40:00,68.7,68.73,68.62,68.72,121895.0,58.6995,58.7251,58.6312,58.7166,121895.0
2018-06-14 15:50:00,68.71,68.72,68.49,68.53,332622.0,58.7081,58.7166,58.5201,58.5543,332622.0
2018-06-15 09:30:00,68.76,68.84,67.55,67.67,520577.0,58.7508,58.8191,57.7169,57.8194,520577.0
2018-06-15 09:40:00,67.71,67.79,67.1,67.48,104081.0,57.8536,57.922,57.3324,57.6571,104081.0
2018-06-15 09:50:00,67.46,67.56,67.17,67.31,43703.0,57.64,57.7255,57.3922,57.5119,43703.0
2018-06-15 10:00:00,67.31,67.55,67.19,67.4,67283.0,57.5119,57.7169,57.4093,57.5888,67283.0
2018-06-15 10:10:00,67.38,67.4,67.03,67.11,55336.0,57.5717,57.5888,57.2726,57.341,55336.0
2018-06-15 10:20:00,67.09,67.34,66.94,67.1,48879.0,57.3239,57.5375,57.1957,57.3324,48879.0
2018-06-15 10:30:00,67.08,67.12,66.52,66.53,59968.0,57.3153,57.3495,56.8369,56.8454,59968.0
2018-06-15 10:40:00,66.55,67.15,66.52,67.11,44316.0,56.8625,57.3751,56.8369,57.341,44316.0
2018-06-15 10:50:00,67.13,67.29,67.1,67.22,35275.0,57.3581,57.4948,57.3324,57.435,35275.0
2018-06-15 11:00:00,67.21,67.33,67.14,67.25,33685.0,57.4264,57.5289,57.3666,57.4606,33685.0
2018-06-15 11:10:00,67.25,67.31,67.1,67.11,33941.0,57.4606,57.5119,57.3324,57.341,33941.0
2018-06-15 11:20:00,67.11,67.29,67.11,67.17,47391.0,57.341,57.4948,57.341,57.3922,47391.0
2018-06-15 11:30:00,67.16,67.19,67.05,67.12,34433.0,57.3837,57.4093,57.2897,57.3495,34433.0
2018-06-15 11:40:00,67.13,67.13,66.94,66.96,34928.0,57.3581,57.3581,57.1957,57.2128,34928.0
2018-06-15 11:50:00,66.95,67.11,66.9,67.05,71637.0,57.2043,57.341,57.1615,57.2897,71637.0
2018-06-15 12:00:00,67.06,67.08,66.7,66.8,38613.0,57.2982,57.3153,56.9906,57.0761,38613.0
2018-06-15 12:10:00,66.79,66.97,66.73,66.97,41006.0,57.0675,57.2213,57.0163,57.2213,41006.0
2018-06-15 12:20:00,66.97,66.97,66.84,66.91,31959.0,57.2213,57.2213,57.1103,57.1701,31959.0
2018-06-15 12:30:00,66.9,66.96,66.82,66.84,28128.0,57.1615,57.2128,57.0932,57.1103,28128.0
2018-06-15 12:40:00,66.84,67.0,66.76,67.0,65424.0,57.1103,57.247,57.0419,57.247,65424.0
2018-06-15 12:50:00,67.0,67.0,66.91,66.99,30053.0,57.247,57.247,57.1701,57.2384,30053.0
2018-06-15 13:00:00,67.0,67.08,66.93,67.06,27536.0,57.247,57.3153,57.1872,57.2982,27536.0
2018-06-15 13:10:00,67.07,67.08,66.88,66.94,22273.0,57.3068,57.3153,57.1444,57.1957,22273.0
2018-06-15 13:20:00,66.92,66.92,66.78,66.8,28403.0,57.1786,57.1786,57.059,57.0761,28403.0
2018-06-15 13:30:00,66.8,66.81,66.72,66.75,45697.0,57.0761,57.0846,57.0077,57.0334,45697.0
2018-06-15 13:40:00,66.75,66.76,66.52,66.53,35628.0,57.0334,57.0419,56.8369,56.8454,35628.0
2018-06-15 13:50:00,66.53,66.66,66.53,66.63,24248.0,56.8454,56.9565,56.8454,56.9308,24248.0
2018-06-15 14:00:00,66.64,66.72,66.57,66.71,109484.0,56.9394,57.0077,56.8796,56.9992,109484.0
2018-06-15 14:10:00,66.72,66.72,66.39,66.51,134412.0,57.0077,57.0077,56.7258,56.8283,134412.0
2018-06-15 14:20:00,66.52,66.66,66.51,66.62,50831.0,56.8369,56.9565,56.8283,56.9223,50831.0
2018-06-15 14:30:00,66.62,66.69,66.58,66.69,53519.0,56.9223,56.9821,56.8881,56.9821,53519.0
2018-06-15 14:40:00,66.68,66.95,66.68,66.89,53137.0,56.9736,57.2043,56.9736,57.153,53137.0
2018-06-15 14:50:00,66.89,67.1,66.88,67.08,52118.0,57.153,57.3324,57.1444,57.3153,52118.0
2018-06-15 15:00:00,67.07,67.1,66.99,67.07,46479.0,57.3068,57.3324,57.2384,57.3068,46479.0
2018-06-15 15:10:00,67.09,67.09,66.89,66.93,55217.0,57.3239,57.3239,57.153,57.1872,55217.0
2018-06-15 15:20:00,66.93,66.99,66.93,66.99,45101.0,57.1872,57.2384,57.1872,57.2384,45101.0
2018-06-15 15:30:00,66.98,67.02,66.92,66.95,96178.0,57.2299,57.2641,57.1786,57.2043,96178.0
2018-06-15 15:40:00,66.96,66.97,66.74,66.76,162479.0,57.2128,57.2213,57.0248,57.0419,162479.0
2018-06-15 15:50:00,66.77,66.89,66.7,66.86,218945.0,57.0505,57.153,56.9906,57.1274,218945.0
2018-06-18 09:30:00,66.39,66.52,66.05,66.17,104748.0,56.7258,56.8369,56.4353,56.5378,104748.0
2018-06-18 09:40:00,66.17,66.6,66.15,66.45,50547.0,56.5378,56.9052,56.5207,56.777,50547.0
2018-06-18 09:50:00,66.48,66.65,66.31,66.57,64264.0,56.8027,56.9479,56.6574,56.8796,64264.0
2018-06-18 10:00:00,66.57,66.63,66.34,66.57,55229.0,56.8796,56.9308,56.6831,56.8796,55229.0
2018-06-18 10:10:00,66.56,66.69,66.4,66.68,76626.0,56.871,56.9821,56.7343,56.9736,76626.0
2018-06-18 10:20:00,66.68,66.81,66.65,66.7,49717.0,56.9736,57.0846,56.9479,56.9906,49717.0
2018-06-18 10:30:00,66.73,67.01,66.68,66.96,97468.0,57.0163,57.2555,56.9736,57.2128,97468.0
2018-06-18 10:40:00,67.03,67.12,66.9,67.05,31502.0,57.2726,57.3495,57.1615,57.2897,31502.0
2018-06-18 10:50:00,67.02,67.06,66.89,66.9,26536.0,57.2641,57.2982,57.153,57.1615,26536.0
2018-06-18 11:00:00,66.9,66.93,66.81,66.86,34307.0,57.1615,57.1872,57.0846,57.1274,34307.0
2018-06-18 11:10:00,66.84,66.97,66.84,66.89,18157.0,57.1103,57.2213,57.1103,57.153,18157.0
2018-06-18 11:20:00,66.89,66.9,66.72,66.74,19239.0,57.153,57.1615,57.0077,57.0248,19239.0
2018-06-18 11:30:00,66.75,66.77,66.64,66.64,22289.0,57.0334,57.0505,56.9394,56.9394,22289.0
2018-06-18 11:40:00,66.64,66.7,66.57,66.65,15385.0,56.9394,56.9906,56.8796,56.9479,15385.0
2018-06-18 11:50:00,66.65,66.69,66.38,66.41,31922.0,56.9479,56.9821,56.7172,56.7429,31922.0
2018-06-18 12:00:00,66.43,66.69,66.42,66.65,22281.0,56.76,56.9821,56.7514,56.9479,22281.0
2018-06-18 12:10:00,66.64,66.71,66.6,66.69,29249.0,56.9394,56.9992,56.9052,56.9821,29249.0
2018-06-18 12:20:00,66.7,66.71,66.6,66.62,19834.0,56.9906,56.9992,56.9052,56.9223,19834.0
2018-06-18 12:30:00,66.62,66.73,66.61,66.68,35689.0,56.9223,57.0163,56.9137,56.9736,35689.0
2018-06-18 12:40:00,66.69,66.73,66.64,66.65,11324.0,56.9821,57.0163,56.9394,56.9479,11324.0
2018-06-18 12:50:00,66.64,66.72,66.6,66.72,13049.0,56.9394,57.0077,56.9052,57.0077,13049.0
2018-06-18 13:00:00,66.72,66.75,66.61,66.64,16271.0,57.0077,57.0334,56.9137,56.9394,16271.0
2018-06-18 13:10:00,66.65,66.68,66.61,66.63,12393.0,56.9479,56.9736,56.9137,56.9308,12393.0
2018-06-18 13:20:00,66.63,66.69,66.6,66.66,13413.0,56.9308,56.9821,56.9052,56.9565,13413.0
2018-06-18 13:30:00,66.68,66.7,66.65,66.7,8935.0,56.9736,56.9906,56.9479,56.9906,8935.0
2018-06-18 13:40:00,66.7,66.8,66.68,66.77,32879.0,56.9906,57.0761,56.9736,57.0505,32879.0
2018-06-18 13:50:00,66.77,66.78,66.7,66.75,13081.0,57.0505,57.059,56.9906,57.0334,13081.0
2018-06-18 14:00:00,66.76,66.9,66.71,66.88,17288.0,57.0419,57.1615,56.9992,57.1444,17288.0
2018-06-18 14:10:00,66.89,66.91,66.83,66.88,14275.0,57.153,57.1701,57.1017,57.1444,14275.0
2018-06-18 14:20:00,66.88,66.94,66.85,66.89,13744.0,57.1444,57.1957,57.1188,57.153,13744.0
2018-06-18 14:30:00,66.9,66.93,66.85,66.89,15825.0,57.1615,57.1872,57.1188,57.153,15825.0
2018-06-18 14:40:00,66.89,66.94,66.82,66.84,11876.0,57.153,57.1957,57.0932,57.1103,11876.0
2018-06-18 14:50:00,66.83,66.85,66.71,66.73,18573.0,57.1017,57.1188,56.9992,57.0163,18573.0
2018-06-18 15:00:00,66.74,66.76,66.71,66.72,13088.0,57.0248,57.0419,56.9992,57.0077,13088.0
2018-06-18 15:10:00,66.72,66.74,66.68,66.72,22841.0,57.0077,57.0248,56.9736,57.0077,22841.0
2018-06-18 15:20:00,66.72,66.77,66.7,66.73,27449.0,57.0077,57.0505,56.9906,57.0163,27449.0
2018-06-18 15:30:00,66.74,66.76,66.67,66.72,55290.0,57.0248,57.0419,56.965,57.0077,55290.0
2018-06-18 15:40:00,66.73,66.78,66.67,66.76,76934.0,57.0163,57.059,56.965,57.0419,76934.0
2018-06-18 15:50:00,66.75,66.76,66.69,66.71,162027.0,57.0334,57.0419,56.9821,56.9992,162027.0
2018-06-19 09:30:00,65.57,65.57,64.52,64.92,186122.0,56.0251,56.0251,55.128,55.4698,186122.0
2018-06-19 09:40:00,64.96,65.11,64.72,64.79,88767.0,55.5039,55.6321,55.2989,55.3587,88767.0
2018-06-19 09:50:00,64.81,64.87,64.42,64.58,94980.0,55.3758,55.427,55.0425,55.1793,94980.0
2018-06-19 10:00:00,64.58,64.58,64.28,64.35,87780.0,55.1793,55.1793,54.9229,54.9827,87780.0
2018-06-19 10:10:00,64.34,64.44,64.09,64.35,96859.0,54.9742,55.0596,54.7606,54.9827,96859.0
2018-06-19 10:20:00,64.38,64.41,64.06,64.14,59042.0,55.0084,55.034,54.7349,54.8033,59042.0
2018-06-19 10:30:00,64.14,64.31,64.06,64.24,104691.0,54.8033,54.9486,54.7349,54.8887,104691.0
2018-06-19 10:40:00,64.26,64.68,64.25,64.57,69071.0,54.9058,55.2647,54.8973,55.1707,69071.0
2018-06-19 10:50:00,64.58,64.68,64.43,64.62,38535.0,55.1793,55.2647,55.0511,55.2134,38535.0
2018-06-19 11:00:00,64.6,64.77,64.53,64.76,42782.0,55.1963,55.3416,55.1365,55.333,42782.0
2018-06-19 11:10:00,64.76,64.78,64.59,64.65,47963.0,55.333,55.3501,55.1878,55.2391,47963.0
2018-06-19 11:20:00,64.65,64.92,64.62,64.8,65486.0,55.2391,55.4698,55.2134,55.3672,65486.0
2018-06-19 11:30:00,64.82,64.98,64.82,64.98,38521.0,55.3843,55.521,55.3843,55.521,38521.0
2018-06-19 11:40:00,64.98,65.24,64.95,65.21,66597.0,55.521,55.7432,55.4954,55.7175,66597.0
2018-06-19 11:50:00,65.2,65.35,65.18,65.28,36026.0,55.709,55.8372,55.6919,55.7774,36026.0
2018-06-19 12:00:00,65.31,65.37,65.22,65.36,28528.0,55.803,55.8543,55.7261,55.8457,28528.0
2018-06-19 12:10:00,65.35,65.35,65.19,65.25,23589.0,55.8372,55.8372,55.7005,55.7517,23589.0
2018-06-19 12:20:00,65.25,65.41,65.25,65.38,19632.0,55.7517,55.8884,55.7517,55.8628,19632.0
2018-06-19 12:30:00,65.38,65.46,65.34,65.35,25047.0,55.8628,55.9312,55.8286,55.8372,25047.0
2018-06-19 12:40:00,65.35,65.49,65.29,65.48,29627.0,55.8372,55.9568,55.7859,55.9482,29627.0
2018-06-19 12:50:00,65.47,65.61,65.4,65.59,28079.0,55.9397,56.0593,55.8799,56.0422,28079.0
2018-06-19 13:00:00,65.58,65.65,65.52,65.59,23705.0,56.0337,56.0935,55.9824,56.0422,23705.0
2018-06-19 13:10:00,65.59,65.65,65.51,65.52,19691.0,56.0422,56.0935,55.9739,55.9824,19691.0
2018-06-19 13:20:00,65.51,65.52,65.37,65.39,18988.0,55.9739,55.9824,55.8543,55.8713,18988.0
2018-06-19 13:30:00,65.39,65.52,65.28,65.51,25287.0,55.8713,55.9824,55.7774,55.9739,25287.0
2018-06-19 13:40:00,65.52,65.62,65.48,65.58,16643.0,55.9824,56.0679,55.9482,56.0337,16643.0
2018-06-19 13:50:00,65.6,65.62,65.49,65.57,25546.0,56.0508,56.0679,55.9568,56.0251,25546.0
2018-06-19 14:00:00,65.57,65.67,65.54,65.66,30080.0,56.0251,56.1106,55.9995,56.102,30080.0
2018-06-19 14:10:00,65.66,65.77,65.63,65.71,33256.0,56.102,56.196,56.0764,56.1448,33256.0
2018-06-19 14:20:00,65.71,65.72,65.53,65.56,40371.0,56.1448,56.1533,55.991,56.0166,40371.0
2018-06-19 14:30:00,65.55,65.58,65.52,65.52,22949.0,56.0081,56.0337,55.9824,55.9824,22949.0
2018-06-19 14:40:00,65.52,65.63,65.47,65.58,22289.0,55.9824,56.0764,55.9397,56.0337,22289.0
2018-06-19 14:50:00,65.58,65.65,65.49,65.56,32567.0,56.0337,56.0935,55.9568,56.0166,32567.0
2018-06-19 15:00:00,65.57,65.59,65.45,65.52,33452.0,56.0251,56.0422,55.9226,55.9824,33452.0
2018-06-19 15:10:00,65.52,65.58,65.47,65.49,30666.0,55.9824,56.0337,55.9397,55.9568,30666.0
2018-06-19 15:20:00,65.49,65.52,65.44,65.45,31023.0,55.9568,55.9824,55.9141,55.9226,31023.0
2018-06-19 15:30:00,65.45,65.5,65.43,65.47,38721.0,55.9226,55.9653,55.9055,55.9397,38721.0
2018-06-19 15:40:00,65.47,65.6,65.43,65.43,88990.0,55.9397,56.0508,55.9055,55.9055,88990.0
2018-06-19 15:50:00,65.43,65.58,65.41,65.48,188405.0,55.9055,56.0337,55.8884,55.9482,188405.0
2018-06-20 09:30:00,66.07,66.07,64.8,65.03,106959.0,56.4524,56.4524,55.3672,55.5637,106959.0
2018-06-20 09:40:00,65.04,65.24,64.81,65.14,75617.0,55.5723,55.7432,55.3758,55.6577,75617.0
2018-06-20 09:50:00,65.13,65.43,65.0,65.39,71540.0,55.6492,55.9055,55.5381,55.8713,71540.0
2018-06-20 10:00:00,65.4,65.6,65.39,65.45,50653.0,55.8799,56.0508,55.8713,55.9226,50653.0
2018-06-20 10:10:00,65.45,65.48,65.28,65.43,42079.0,55.9226,55.9482,55.7774,55.9055,42079.0
2018-06-20 10:20:00,65.43,65.43,65.21,65.27,46772.0,55.9055,55.9055,55.7175,55.7688,46772.0
2018-06-20 10:30:00,65.28,65.32,65.12,65.17,84656.0,55.7774,55.8115,55.6406,55.6834,84656.0
2018-06-20 10:40:00,65.16,65.21,65.03,65.11,50892.0,55.6748,55.7175,55.5637,55.6321,50892.0
2018-06-20 10:50:00,65.12,65.3,65.11,65.2,32416.0,55.6406,55.7944,55.6321,55.709,32416.0
2018-06-20 11:00:00,65.2,65.24,65.04,65.18,41760.0,55.709,55.7432,55.5723,55.6919,41760.0
2018-06-20 11:10:00,65.2,65.29,65.12,65.27,32582.0,55.709,55.7859,55.6406,55.7688,32582.0
2018-06-20 11:20:00,65.28,65.4,65.26,65.37,44635.0,55.7774,55.8799,55.7603,55.8543,44635.0
2018-06-20 11:30:00,65.38,65.4,65.2,65.29,44931.0,55.8628,55.8799,55.709,55.7859,44931.0
2018-06-20 11:40:00,65.3,65.47,65.29,65.4,45377.0,55.7944,55.9397,55.7859,55.8799,45377.0
2018-06-20 11:50:00,65.42,65.55,65.37,65.51,31174.0,55.897,56.0081,55.8543,55.9739,31174.0
2018-06-20 12:00:00,65.52,65.66,65.49,65.59,37681.0,55.9824,56.102,55.9568,56.0422,37681.0
2018-06-20 12:10:00,65.57,65.59,65.43,65.48,26537.0,56.0251,56.0422,55.9055,55.9482,26537.0
2018-06-20 12:20:00,65.47,65.53,65.43,65.49,26735.0,55.9397,55.991,55.9055,55.9568,26735.0
2018-06-20 12:30:00,65.49,65.63,65.49,65.62,26136.0,55.9568,56.0764,55.9568,56.0679,26136.0
2018-06-20 12:40:00,65.62,65.76,65.61,65.74,31831.0,56.0679,56.1875,56.0593,56.1704,31831.0
2018-06-20 12:50:00,65.74,65.81,65.71,65.8,47624.0,56.1704,56.2302,56.1448,56.2217,47624.0
2018-06-20 13:00:00,65.8,65.86,65.75,65.82,26652.0,56.2217,56.2729,56.1789,56.2387,26652.0
2018-06-20 13:10:00,65.82,65.93,65.81,65.91,58232.0,56.2387,56.3327,56.2302,56.3156,58232.0
2018-06-20 13:20:00,65.92,65.99,65.79,65.8,28974.0,56.3242,56.384,56.2131,56.2217,28974.0
2018-06-20 13:30:00,65.81,65.99,65.81,65.93,27954.0,56.2302,56.384,56.2302,56.3327,27954.0
2018-06-20 13:40:00,65.93,65.96,65.86,65.9,23632.0,56.3327,56.3584,56.2729,56.3071,23632.0
2018-06-20 13:50:00,65.9,66.06,65.9,66.04,33746.0,56.3071,56.4438,56.3071,56.4267,33746.0
2018-06-20 14:00:00,66.04,66.04,65.92,65.93,28515.0,56.4267,56.4267,56.3242,56.3327,28515.0
2018-06-20 14:10:00,65.93,65.93,65.78,65.83,33493.0,56.3327,56.3327,56.2046,56.2473,33493.0
2018-06-20 14:20:00,65.83,65.9,65.82,65.86,22640.0,56.2473,56.3071,56.2387,56.2729,22640.0
2018-06-20 14:30:00,65.86,65.86,65.78,65.78,27473.0,56.2729,56.2729,56.2046,56.2046,27473.0
2018-06-20 14:40:00,65.78,65.85,65.73,65.81,31873.0,56.2046,56.2644,56.1618,56.2302,31873.0
2018-06-20 14:50:00,65.81,65.84,65.75,65.81,30294.0,56.2302,56.2558,56.1789,56.2302,30294.0
2018-06-20 15:00:00,65.82,65.87,65.79,65.86,31187.0,56.2387,56.2815,56.2131,56.2729,31187.0
2018-06-20 15:10:00,65.87,65.98,65.82,65.96,32545.0,56.2815,56.3755,56.2387,56.3584,32545.0
2018-06-20 15:20:00,65.95,65.95,65.86,65.9,38594.0,56.3498,56.3498,56.2729,56.3071,38594.0
2018-06-20 15:30:00,65.9,66.03,65.9,65.98,51068.0,56.3071,56.4182,56.3071,56.3755,51068.0
2018-06-20 15:40:00,65.98,65.98,65.89,65.95,74750.0,56.3755,56.3755,56.2986,56.3498,74750.0
2018-06-20 15:50:00,65.95,65.95,65.82,65.88,155152.0,56.3498,56.3498,56.2387,56.29,155152.0
2018-06-21 09:30:00,65.57,65.65,65.07,65.23,95548.0,56.0251,56.0935,55.5979,55.7346,95548.0
2018-06-21 09:40:00,65.23,65.28,64.92,65.11,63519.0,55.7346,55.7774,55.4698,55.6321,63519.0
2018-06-21 09:50:00,65.12,65.16,64.76,64.79,108612.0,55.6406,55.6748,55.333,55.3587,108612.0
2018-06-21 10:00:00,64.78,65.07,64.78,64.78,38574.0,55.3501,55.5979,55.3501,55.3501,38574.0
2018-06-21 10:10:00,64.8,64.94,64.76,64.84,46227.0,55.3672,55.4868,55.333,55.4014,46227.0
2018-06-21 10:20:00,64.85,64.96,64.73,64.79,47070.0,55.4099,55.5039,55.3074,55.3587,47070.0
2018-06-21 10:30:00,64.79,65.18,64.79,65.08,43228.0,55.3587,55.6919,55.3587,55.6065,43228.0
2018-06-21 10:40:00,65.08,65.08,64.86,64.95,33666.0,55.6065,55.6065,55.4185,55.4954,33666.0
2018-06-21 10:50:00,64.97,65.06,64.9,64.91,29395.0,55.5125,55.5894,55.4527,55.4612,29395.0
2018-06-21 11:00:00,64.89,64.89,64.7,64.73,46406.0,55.4441,55.4441,55.2818,55.3074,46406.0
2018-06-21 11:10:00,64.73,65.04,64.66,64.94,28768.0,55.3074,55.5723,55.2476,55.4868,28768.0
2018-06-21 11:20:00,64.95,65.05,64.93,65.01,32054.0,55.4954,55.5808,55.4783,55.5467,32054.0
2018-06-21 11:30:00,65.02,65.14,64.96,65.02,32865.0,55.5552,55.6577,55.5039,55.5552,32865.0
2018-06-21 11:40:00,65.02,65.15,65.0,65.09,33261.0,55.5552,55.6663,55.5381,55.615,33261.0
2018-06-21 11:50:00,65.1,65.15,64.99,65.14,45499.0,55.6236,55.6663,55.5296,55.6577,45499.0
2018-06-21 12:00:00,65.14,65.14,64.86,64.91,29160.0,55.6577,55.6577,55.4185,55.4612,29160.0
2018-06-21 12:10:00,64.91,64.92,64.81,64.86,33443.0,55.4612,55.4698,55.3758,55.4185,33443.0
2018-06-21 12:20:00,64.86,65.01,64.84,65.01,28312.0,55.4185,55.5467,55.4014,55.5467,28312.0
2018-06-21 12:30:00,65.02,65.05,64.9,64.96,27482.0,55.5552,55.5808,55.4527,55.5039,27482.0
2018-06-21 12:40:00,64.97,65.03,64.94,65.02,26050.0,55.5125,55.5637,55.4868,55.5552,26050.0
2018-06-21 12:50:00,65.02,65.02,64.91,64.91,22711.0,55.5552,55.5552,55.4612,55.4612,22711.0
2018-06-21 13:00:00,64.91,64.93,64.79,64.91,30391.0,55.4612,55.4783,55.3587,55.4612,30391.0
2018-06-21 13:10:00,64.9,64.95,64.87,64.93,22913.0,55.4527,55.4954,55.427,55.4783,22913.0
2018-06-21 13:20:00,64.93,65.05,64.92,65.01,25529.0,55.4783,55.5808,55.4698,55.5467,25529.0
2018-06-21 13:30:00,65.0,65.02,64.93,64.98,27449.0,55.5381,55.5552,55.4783,55.521,27449.0
2018-06-21 13:40:00,64.98,65.02,64.91,65.0,25152.0,55.521,55.5552,55.4612,55.5381,25152.0
2018-06-21 13:50:00,64.99,65.21,64.94,65.18,27104.0,55.5296,55.7175,55.4868,55.6919,27104.0
2018-06-21 14:00:00,65.18,65.31,65.17,65.29,38058.0,55.6919,55.803,55.6834,55.7859,38058.0
2018-06-21 14:10:00,65.31,65.38,65.27,65.32,29074.0,55.803,55.8628,55.7688,55.8115,29074.0
2018-06-21 14:20:00,65.34,65.36,65.2,65.22,41833.0,55.8286,55.8457,55.709,55.7261,41833.0
2018-06-21 14:30:00,65.23,65.31,65.13,65.26,25462.0,55.7346,55.803,55.6492,55.7603,25462.0
2018-06-21 14:40:00,65.28,65.32,65.2,65.32,23607.0,55.7774,55.8115,55.709,55.8115,23607.0
2018-06-21 14:50:00,65.31,65.31,65.1,65.13,26769.0,55.803,55.803,55.6236,55.6492,26769.0
2018-06-21 15:00:00,65.12,65.24,65.12,65.23,34192.0,55.6406,55.7432,55.6406,55.7346,34192.0
2018-06-21 15:10:00,65.22,65.23,65.09,65.11,31567.0,55.7261,55.7346,55.615,55.6321,31567.0
2018-06-21 15:20:00,65.11,65.19,64.99,65.11,50427.0,55.6321,55.7005,55.5296,55.6321,50427.0
2018-06-21 15:30:00,65.11,65.12,64.87,64.93,66955.0,55.6321,55.6406,55.427,55.4783,66955.0
2018-06-21 15:40:00,64.92,64.94,64.76,64.84,120181.0,55.4698,55.4868,55.333,55.4014,120181.0
2018-06-21 15:50:00,64.84,64.89,64.81,64.88,198317.0,55.4014,55.4441,55.3758,55.4356,198317.0
2018-06-22 09:30:00,65.62,65.7,65.17,65.54,145444.0,56.0679,56.1362,55.6834,55.9995,145444.0
2018-06-22 09:40:00,65.58,65.69,65.48,65.54,103306.0,56.0337,56.1277,55.9482,55.9995,103306.0
2018-06-22 09:50:00,65.56,65.95,65.47,65.89,56177.0,56.0166,56.3498,55.9397,56.2986,56177.0
2018-06-22 10:00:00,65.87,66.08,65.78,66.05,63910.0,56.2815,56.4609,56.2046,56.4353,63910.0
2018-06-22 10:10:00,66.04,66.15,65.97,66.01,34643.0,56.4267,56.5207,56.3669,56.4011,34643.0
2018-06-22 10:20:00,66.0,66.0,65.72,65.8,49808.0,56.3925,56.3925,56.1533,56.2217,49808.0
2018-06-22 10:30:00,65.78,65.89,65.71,65.79,24750.0,56.2046,56.2986,56.1448,56.2131,24750.0
2018-06-22 10:40:00,65.81,65.99,65.76,65.93,21971.0,56.2302,56.384,56.1875,56.3327,21971.0
2018-06-22 10:50:00,65.92,66.1,65.84,66.09,27705.0,56.3242,56.478,56.2558,56.4694,27705.0
2018-06-22 11:00:00,66.09,66.29,66.03,66.03,37483.0,56.4694,56.6403,56.4182,56.4182,37483.0
2018-06-22 11:10:00,66.02,66.05,65.91,66.03,26505.0,56.4096,56.4353,56.3156,56.4182,26505.0
2018-06-22 11:20:00,66.02,66.13,65.95,66.12,25871.0,56.4096,56.5036,56.3498,56.4951,25871.0
2018-06-22 11:30:00,66.12,66.12,66.01,66.07,21740.0,56.4951,56.4951,56.4011,56.4524,21740.0
2018-06-22 11:40:00,66.07,66.1,65.94,66.05,28973.0,56.4524,56.478,56.3413,56.4353,28973.0
2018-06-22 11:50:00,66.04,66.13,66.01,66.01,20503.0,56.4267,56.5036,56.4011,56.4011,20503.0
2018-06-22 12:00:00,66.01,66.05,65.97,66.03,15961.0,56.4011,56.4353,56.3669,56.4182,15961.0
2018-06-22 12:10:00,66.03,66.19,66.03,66.15,17152.0,56.4182,56.5549,56.4182,56.5207,17152.0
2018-06-22 12:20:00,66.14,66.14,66.04,66.05,15643.0,56.5122,56.5122,56.4267,56.4353,15643.0
2018-06-22 12:30:00,66.06,66.06,65.87,65.88,20897.0,56.4438,56.4438,56.2815,56.29,20897.0
2018-06-22 12:40:00,65.88,66.05,65.88,66.04,29551.0,56.29,56.4353,56.29,56.4267,29551.0
2018-06-22 12:50:00,66.04,66.07,65.88,65.93,13469.0,56.4267,56.4524,56.29,56.3327,13469.0
2018-06-22 13:00:00,65.93,66.02,65.91,65.96,19968.0,56.3327,56.4096,56.3156,56.3584,19968.0
2018-06-22 13:10:00,65.96,66.09,65.96,66.08,23975.0,56.3584,56.4694,56.3584,56.4609,23975.0
2018-06-22 13:20:00,66.08,66.13,66.04,66.13,21562.0,56.4609,56.5036,56.4267,56.5036,21562.0
2018-06-22 13:30:00,66.13,66.18,66.01,66.17,27650.0,56.5036,56.5463,56.4011,56.5378,27650.0
2018-06-22 13:40:00,66.15,66.17,66.02,66.15,17499.0,56.5207,56.5378,56.4096,56.5207,17499.0
2018-06-22 13:50:00,66.15,66.28,66.15,66.25,21411.0,56.5207,56.6318,56.5207,56.6062,21411.0
2018-06-22 14:00:00,66.25,66.31,66.19,66.21,22790.0,56.6062,56.6574,56.5549,56.572,22790.0
2018-06-22 14:10:00,66.21,66.26,66.15,66.23,22963.0,56.572,56.6147,56.5207,56.5891,22963.0
2018-06-22 14:20:00,66.23,66.25,66.08,66.12,21329.0,56.5891,56.6062,56.4609,56.4951,21329.0
2018-06-22 14:30:00,66.1,66.16,66.08,66.12,18714.0,56.478,56.5293,56.4609,56.4951,18714.0
2018-06-22 14:40:00,66.12,66.22,66.09,66.2,17400.0,56.4951,56.5805,56.4694,56.5634,17400.0
2018-06-22 14:50:00,66.2,66.24,66.14,66.23,21373.0,56.5634,56.5976,56.5122,56.5891,21373.0
2018-06-22 15:00:00,66.24,66.25,66.15,66.2,28961.0,56.5976,56.6062,56.5207,56.5634,28961.0
2018-06-22 15:10:00,66.2,66.21,66.11,66.14,26059.0,56.5634,56.572,56.4865,56.5122,26059.0
2018-06-22 15:20:00,66.15,66.24,66.14,66.16,29172.0,56.5207,56.5976,56.5122,56.5293,29172.0
2018-06-22 15:30:00,66.16,66.21,66.11,66.19,45342.0,56.5293,56.572,56.4865,56.5549,45342.0
2018-06-22 15:40:00,66.19,66.2,66.15,66.17,96828.0,56.5549,56.5634,56.5207,56.5378,96828.0
2018-06-22 15:50:00,66.16,66.35,66.16,66.2,243245.0,56.5293,56.6916,56.5293,56.5634,243245.0
2018-06-25 09:30:00,65.45,65.6,65.17,65.19,64084.0,55.9226,56.0508,55.6834,55.7005,64084.0
2018-06-25 09:40:00,65.12,65.15,64.43,64.64,72207.0,55.6406,55.6663,55.0511,55.2305,72207.0
2018-06-25 09:50:00,64.61,64.64,64.15,64.22,36989.0,55.2049,55.2305,54.8118,54.8717,36989.0
2018-06-25 10:00:00,64.22,64.23,63.9,63.97,83471.0,54.8717,54.8802,54.5982,54.658,83471.0
2018-06-25 10:10:00,63.96,64.08,63.6,63.64,54817.0,54.6495,54.752,54.3419,54.3761,54817.0
2018-06-25 10:20:00,63.65,63.86,63.64,63.85,33485.0,54.3846,54.5641,54.3761,54.5555,33485.0
2018-06-25 10:30:00,63.84,63.86,63.61,63.64,31510.0,54.547,54.5641,54.3505,54.3761,31510.0
2018-06-25 10:40:00,63.63,63.89,63.48,63.77,64991.0,54.3675,54.5897,54.2394,54.4872,64991.0
2018-06-25 10:50:00,63.8,63.87,63.5,63.65,52405.0,54.5128,54.5726,54.2565,54.3846,52405.0
2018-06-25 11:00:00,63.64,63.64,63.37,63.47,59787.0,54.3761,54.3761,54.1454,54.2308,59787.0
2018-06-25 11:10:00,63.46,63.52,63.14,63.15,74290.0,54.2223,54.2736,53.9489,53.9574,74290.0
2018-06-25 11:20:00,63.16,63.34,63.08,63.11,70834.0,53.966,54.1198,53.8976,53.9232,70834.0
2018-06-25 11:30:00,63.12,63.15,62.98,63.05,42518.0,53.9318,53.9574,53.8122,53.872,42518.0
2018-06-25 11:40:00,63.05,63.26,63.0,63.21,43054.0,53.872,54.0514,53.8292,54.0087,43054.0
2018-06-25 11:50:00,63.2,63.27,63.09,63.14,35918.0,54.0001,54.0599,53.9061,53.9489,35918.0
2018-06-25 12:00:00,63.15,63.19,63.03,63.06,63896.0,53.9574,53.9916,53.8549,53.8805,63896.0
2018-06-25 12:10:00,63.07,63.14,62.87,63.07,63124.0,53.8891,53.9489,53.7182,53.8891,63124.0
2018-06-25 12:20:00,63.07,63.19,63.0,63.15,47166.0,53.8891,53.9916,53.8292,53.9574,47166.0
2018-06-25 12:30:00,63.14,63.31,63.12,63.3,66286.0,53.9489,54.0941,53.9318,54.0856,66286.0
2018-06-25 12:40:00,63.31,63.39,63.26,63.28,33385.0,54.0941,54.1625,54.0514,54.0685,33385.0
2018-06-25 12:50:00,63.27,63.66,63.25,63.6,37237.0,54.0599,54.3932,54.0429,54.3419,37237.0
2018-06-25 13:00:00,63.61,63.62,63.42,63.43,35084.0,54.3505,54.359,54.1881,54.1967,35084.0
2018-06-25 13:10:00,63.44,63.45,63.21,63.27,35616.0,54.2052,54.2137,54.0087,54.0599,35616.0
2018-06-25 13:20:00,63.26,63.34,63.22,63.29,32277.0,54.0514,54.1198,54.0172,54.077,32277.0
2018-06-25 13:30:00,63.29,63.45,63.29,63.33,34406.0,54.077,54.2137,54.077,54.1112,34406.0
2018-06-25 13:40:00,63.33,63.57,63.26,63.45,28752.0,54.1112,54.3163,54.0514,54.2137,28752.0
2018-06-25 13:50:00,63.45,63.54,63.37,63.4,27984.0,54.2137,54.2906,54.1454,54.171,27984.0
2018-06-25 14:00:00,63.39,63.45,63.31,63.31,35646.0,54.1625,54.2137,54.0941,54.0941,35646.0
2018-06-25 14:10:00,63.31,63.39,63.23,63.26,39723.0,54.0941,54.1625,54.0258,54.0514,39723.0
2018-06-25 14:20:00,63.27,63.27,63.16,63.21,41302.0,54.0599,54.0599,53.966,54.0087,41302.0
2018-06-25 14:30:00,63.21,63.24,62.93,62.93,59634.0,54.0087,54.0343,53.7694,53.7694,59634.0
2018-06-25 14:40:00,62.93,62.99,62.78,62.8,55797.0,53.7694,53.8207,53.6413,53.6584,55797.0
2018-06-25 14:50:00,62.79,62.83,62.69,62.75,70558.0,53.6498,53.684,53.5644,53.6156,70558.0
2018-06-25 15:00:00,62.74,62.8,62.61,62.61,48797.0,53.6071,53.6584,53.496,53.496,48797.0
2018-06-25 15:10:00,62.61,62.8,62.54,62.8,77821.0,53.496,53.6584,53.4362,53.6584,77821.0
2018-06-25 15:20:00,62.8,62.95,62.8,62.91,74128.0,53.6584,53.7865,53.6584,53.7523,74128.0
2018-06-25 15:30:00,62.9,63.45,62.9,63.43,116450.0,53.7438,54.2137,53.7438,54.1967,116450.0
2018-06-25 15:40:00,63.41,63.57,63.39,63.55,166127.0,54.1796,54.3163,54.1625,54.2992,166127.0
2018-06-25 15:50:00,63.55,63.64,63.45,63.46,243716.0,54.2992,54.3761,54.2137,54.2223,243716.0
2018-06-26 09:30:00,63.71,63.78,63.5,63.55,57731.0,54.4359,54.4957,54.2565,54.2992,57731.0
2018-06-26 09:40:00,63.5,63.74,63.42,63.57,62881.0,54.2565,54.4615,54.1881,54.3163,62881.0
2018-06-26 09:50:00,63.58,63.81,63.43,63.51,37138.0,54.3248,54.5213,54.1967,54.265,37138.0
2018-06-26 10:00:00,63.47,63.83,63.47,63.71,28445.0,54.2308,54.5384,54.2308,54.4359,28445.0
2018-06-26 10:10:00,63.68,63.97,63.59,63.83,32378.0,54.4103,54.658,54.3334,54.5384,32378.0
2018-06-26 10:20:00,63.84,63.9,63.59,63.6,27550.0,54.547,54.5982,54.3334,54.3419,27550.0
2018-06-26 10:30:00,63.61,63.72,63.39,63.44,52702.0,54.3505,54.4444,54.1625,54.2052,52702.0
2018-06-26 10:40:00,63.46,63.69,63.4,63.62,22594.0,54.2223,54.4188,54.171,54.359,22594.0
2018-06-26 10:50:00,63.64,63.77,63.58,63.73,43752.0,54.3761,54.4872,54.3248,54.453,43752.0
2018-06-26 11:00:00,63.73,64.21,63.69,64.15,44713.0,54.453,54.8631,54.4188,54.8118,44713.0
2018-06-26 11:10:00,64.14,64.25,64.09,64.11,41171.0,54.8033,54.8973,54.7606,54.7777,41171.0
2018-06-26 11:20:00,64.11,64.36,64.07,64.09,97162.0,54.7777,54.9913,54.7435,54.7606,97162.0
2018-06-26 11:30:00,64.12,64.19,63.97,64.03,24327.0,54.7862,54.846,54.658,54.7093,24327.0
2018-06-26 11:40:00,64.03,64.2,63.98,64.1,18588.0,54.7093,54.8546,54.6666,54.7691,18588.0
2018-06-26 11:50:00,64.12,64.13,63.94,64.08,17889.0,54.7862,54.7948,54.6324,54.752,17889.0
2018-06-26 12:00:00,64.06,64.15,64.06,64.07,24179.0,54.7349,54.8118,54.7349,54.7435,24179.0
2018-06-26 12:10:00,64.07,64.16,63.93,64.06,37365.0,54.7435,54.8204,54.6239,54.7349,37365.0
2018-06-26 12:20:00,64.07,64.25,64.07,64.12,28027.0,54.7435,54.8973,54.7435,54.7862,28027.0
2018-06-26 12:30:00,64.12,64.31,64.12,64.26,19260.0,54.7862,54.9486,54.7862,54.9058,19260.0
2018-06-26 12:40:00,64.27,64.37,64.24,64.25,21195.0,54.9144,54.9998,54.8887,54.8973,21195.0
2018-06-26 12:50:00,64.26,64.37,64.21,64.29,17317.0,54.9058,54.9998,54.8631,54.9315,17317.0
2018-06-26 13:00:00,64.27,64.3,64.22,64.27,12746.0,54.9144,54.94,54.8717,54.9144,12746.0
2018-06-26 13:10:00,64.27,64.37,64.23,64.36,15833.0,54.9144,54.9998,54.8802,54.9913,15833.0
2018-06-26 13:20:00,64.34,64.4,64.28,64.37,22480.0,54.9742,55.0255,54.9229,54.9998,22480.0
2018-06-26 13:30:00,64.37,64.4,64.2,64.26,24902.0,54.9998,55.0255,54.8546,54.9058,24902.0
2018-06-26 13:40:00,64.24,64.25,64.15,64.23,20158.0,54.8887,54.8973,54.8118,54.8802,20158.0
2018-06-26 13:50:00,64.23,64.27,64.09,64.16,20139.0,54.8802,54.9144,54.7606,54.8204,20139.0
2018-06-26 14:00:00,64.17,64.32,64.16,64.25,20437.0,54.8289,54.9571,54.8204,54.8973,20437.0
2018-06-26 14:10:00,64.28,64.31,64.17,64.23,20510.0,54.9229,54.9486,54.8289,54.8802,20510.0
2018-06-26 14:20:00,64.22,64.28,64.2,64.25,17585.0,54.8717,54.9229,54.8546,54.8973,17585.0
2018-06-26 14:30:00,64.24,64.31,64.2,64.26,20408.0,54.8887,54.9486,54.8546,54.9058,20408.0
2018-06-26 14:40:00,64.26,64.33,64.23,64.29,18247.0,54.9058,54.9656,54.8802,54.9315,18247.0
2018-06-26 14:50:00,64.28,64.35,64.19,64.2,21709.0,54.9229,54.9827,54.846,54.8546,21709.0
2018-06-26 15:00:00,64.18,64.25,64.09,64.1,28355.0,54.8375,54.8973,54.7606,54.7691,28355.0
2018-06-26 15:10:00,64.1,64.16,64.1,64.12,27418.0,54.7691,54.8204,54.7691,54.7862,27418.0
2018-06-26 15:20:00,64.11,64.19,64.11,64.15,28302.0,54.7777,54.846,54.7777,54.8118,28302.0
2018-06-26 15:30:00,64.16,64.34,64.16,64.31,52622.0,54.8204,54.9742,54.8204,54.9486,52622.0
2018-06-26 15:40:00,64.31,64.34,64.12,64.16,83699.0,54.9486,54.9742,54.7862,54.8204,83699.0
2018-06-26 15:50:00,64.15,64.2,64.1,64.13,199341.0,54.8118,54.8546,54.7691,54.7948,199341.0
2018-06-27 09:30:00,64.33,64.33,63.65,63.68,72103.0,54.9656,54.9656,54.3846,54.4103,72103.0
2018-06-27 09:40:00,63.67,64.19,63.6,64.11,35223.0,54.4017,54.846,54.3419,54.7777,35223.0
2018-06-27 09:50:00,64.15,64.39,64.15,64.33,21774.0,54.8118,55.0169,54.8118,54.9656,21774.0
2018-06-27 10:00:00,64.26,64.43,64.25,64.4,20188.0,54.9058,55.0511,54.8973,55.0255,20188.0
2018-06-27 10:10:00,64.43,64.47,64.28,64.3,18310.0,55.0511,55.0853,54.9229,54.94,18310.0
2018-06-27 10:20:00,64.3,64.38,64.22,64.24,15235.0,54.94,55.0084,54.8717,54.8887,15235.0
2018-06-27 10:30:00,64.25,64.56,64.25,64.56,26629.0,54.8973,55.1622,54.8973,55.1622,26629.0
2018-06-27 10:40:00,64.56,64.59,64.46,64.56,28930.0,55.1622,55.1878,55.0767,55.1622,28930.0
2018-06-27 10:50:00,64.57,64.66,64.49,64.49,26819.0,55.1707,55.2476,55.1024,55.1024,26819.0
2018-06-27 11:00:00,64.5,64.52,64.2,64.29,22228.0,55.1109,55.128,54.8546,54.9315,22228.0
2018-06-27 11:10:00,64.27,64.32,64.19,64.31,13824.0,54.9144,54.9571,54.846,54.9486,13824.0
2018-06-27 11:20:00,64.3,64.37,64.08,64.09,13681.0,54.94,54.9998,54.752,54.7606,13681.0
2018-06-27 11:30:00,64.05,64.11,64.0,64.11,18209.0,54.7264,54.7777,54.6837,54.7777,18209.0
2018-06-27 11:40:00,64.07,64.19,63.96,64.19,17140.0,54.7435,54.846,54.6495,54.846,17140.0
2018-06-27 11:50:00,64.11,64.22,64.07,64.18,15177.0,54.7777,54.8717,54.7435,54.8375,15177.0
2018-06-27 12:00:00,64.19,64.37,64.13,64.25,20227.0,54.846,54.9998,54.7948,54.8973,20227.0
2018-06-27 12:10:00,64.27,64.4,64.24,64.37,11236.0,54.9144,55.0255,54.8887,54.9998,11236.0
2018-06-27 12:20:00,64.36,64.42,64.25,64.26,22439.0,54.9913,55.0425,54.8973,54.9058,22439.0
2018-06-27 12:30:00,64.25,64.28,64.17,64.2,9088.0,54.8973,54.9229,54.8289,54.8546,9088.0
2018-06-27 12:40:00,64.2,64.2,64.08,64.19,16792.0,54.8546,54.8546,54.752,54.846,16792.0
2018-06-27 12:50:00,64.19,64.25,64.03,64.05,12610.0,54.846,54.8973,54.7093,54.7264,12610.0
2018-06-27 13:00:00,64.07,64.12,63.89,63.9,23143.0,54.7435,54.7862,54.5897,54.5982,23143.0
2018-06-27 13:10:00,63.91,63.99,63.42,63.47,146803.0,54.6068,54.6751,54.1881,54.2308,146803.0
2018-06-27 13:20:00,63.47,63.69,63.47,63.66,26425.0,54.2308,54.4188,54.2308,54.3932,26425.0
2018-06-27 13:30:00,63.67,63.7,63.53,63.59,25633.0,54.4017,54.4274,54.2821,54.3334,25633.0
2018-06-27 13:40:00,63.57,63.66,63.35,63.37,39790.0,54.3163,54.3932,54.1283,54.1454,39790.0
2018-06-27 13:50:00,63.36,63.45,63.31,63.4,36561.0,54.1368,54.2137,54.0941,54.171,36561.0
2018-06-27 14:00:00,63.38,63.54,63.26,63.3,30920.0,54.1539,54.2906,54.0514,54.0856,30920.0
2018-06-27 14:10:00,63.29,63.38,63.26,63.35,20850.0,54.077,54.1539,54.0514,54.1283,20850.0
2018-06-27 14:20:00,63.35,63.4,63.2,63.2,42483.0,54.1283,54.171,54.0001,54.0001,42483.0
2018-06-27 14:30:00,63.18,63.37,62.98,63.35,112037.0,53.983,54.1454,53.8122,54.1283,112037.0
2018-06-27 14:40:00,63.34,63.37,63.26,63.27,12932.0,54.1198,54.1454,54.0514,54.0599,12932.0
2018-06-27 14:50:00,63.24,63.28,63.03,63.06,26926.0,54.0343,54.0685,53.8549,53.8805,26926.0
2018-06-27 15:00:00,63.04,63.17,63.04,63.07,20517.0,53.8634,53.9745,53.8634,53.8891,20517.0
2018-06-27 15:10:00,63.06,63.12,62.99,63.1,31768.0,53.8805,53.9318,53.8207,53.9147,31768.0
2018-06-27 15:20:00,63.13,63.29,63.11,63.27,24971.0,53.9403,54.077,53.9232,54.0599,24971.0
2018-06-27 15:30:00,63.27,63.27,63.07,63.14,45811.0,54.0599,54.0599,53.8891,53.9489,45811.0
2018-06-27 15:40:00,63.14,63.22,62.98,63.04,93519.0,53.9489,54.0172,53.8122,53.8634,93519.0
2018-06-27 15:50:00,63.03,63.2,62.97,62.98,125336.0,53.8549,54.0001,53.8036,53.8122,125336.0
2018-06-28 09:30:00,62.55,62.7,62.22,62.33,52498.0,53.7687,53.8976,53.485,53.5795,52498.0
2018-06-28 09:40:00,62.38,62.4,61.74,61.79,53724.0,53.6225,53.6397,53.0724,53.1154,53724.0
2018-06-28 09:50:00,61.8,61.98,61.69,61.88,39714.0,53.124,53.2787,53.0294,53.1927,39714.0
2018-06-28 10:00:00,61.89,62.07,61.88,61.99,67019.0,53.2013,53.356,53.1927,53.2873,67019.0
2018-06-28 10:10:00,61.98,62.05,61.81,61.9,39724.0,53.2787,53.3389,53.1325,53.2099,39724.0
2018-06-28 10:20:00,61.85,62.19,61.85,62.09,34228.0,53.1669,53.4592,53.1669,53.3732,34228.0
2018-06-28 10:30:00,62.08,62.13,62.0,62.13,22980.0,53.3646,53.4076,53.2959,53.4076,22980.0
2018-06-28 10:40:00,62.13,62.38,62.12,62.36,31011.0,53.4076,53.6225,53.399,53.6053,31011.0
2018-06-28 10:50:00,62.35,62.71,62.22,62.71,33335.0,53.5967,53.9062,53.485,53.9062,33335.0
2018-06-28 11:00:00,62.72,62.75,62.23,62.3,39257.0,53.9148,53.9406,53.4936,53.5538,39257.0
2018-06-28 11:10:00,62.3,62.3,62.15,62.28,42523.0,53.5538,53.5538,53.4248,53.5366,42523.0
2018-06-28 11:20:00,62.28,62.6,62.22,62.59,49639.0,53.5366,53.8116,53.485,53.803,49639.0
2018-06-28 11:30:00,62.6,62.78,62.58,62.62,38076.0,53.8116,53.9664,53.7944,53.8288,38076.0
2018-06-28 11:40:00,62.61,62.61,62.23,62.29,38999.0,53.8202,53.8202,53.4936,53.5452,38999.0
2018-06-28 11:50:00,62.3,62.35,62.18,62.28,72492.0,53.5538,53.5967,53.4506,53.5366,72492.0
2018-06-28 12:00:00,62.27,62.32,62.1,62.11,31601.0,53.528,53.571,53.3818,53.3904,31601.0
2018-06-28 12:10:00,62.1,62.11,61.94,61.99,45616.0,53.3818,53.3904,53.2443,53.2873,45616.0
2018-06-28 12:20:00,62.0,62.04,61.95,61.99,36424.0,53.2959,53.3303,53.2529,53.2873,36424.0
2018-06-28 12:30:00,61.98,62.05,61.94,62.04,25155.0,53.2787,53.3389,53.2443,53.3303,25155.0
2018-06-28 12:40:00,62.03,62.11,61.98,62.11,64973.0,53.3217,53.3904,53.2787,53.3904,64973.0
2018-06-28 12:50:00,62.13,62.3,62.13,62.24,24874.0,53.4076,53.5538,53.4076,53.5022,24874.0
2018-06-28 13:00:00,62.23,62.33,62.22,62.33,17150.0,53.4936,53.5795,53.485,53.5795,17150.0
2018-06-28 13:10:00,62.34,62.34,62.24,62.28,21852.0,53.5881,53.5881,53.5022,53.5366,21852.0
2018-06-28 13:20:00,62.27,62.35,62.23,62.33,18103.0,53.528,53.5967,53.4936,53.5795,18103.0
2018-06-28 13:30:00,62.37,62.5,62.3,62.46,17326.0,53.6139,53.7257,53.5538,53.6913,17326.0
2018-06-28 13:40:00,62.45,62.58,62.45,62.51,14887.0,53.6827,53.7944,53.6827,53.7343,14887.0
2018-06-28 13:50:00,62.52,62.63,62.52,62.55,17510.0,53.7429,53.8374,53.7429,53.7687,17510.0
2018-06-28 14:00:00,62.55,62.65,62.53,62.63,15488.0,53.7687,53.8546,53.7515,53.8374,15488.0
2018-06-28 14:10:00,62.63,62.63,62.51,62.59,20054.0,53.8374,53.8374,53.7343,53.803,20054.0
2018-06-28 14:20:00,62.59,62.7,62.56,62.59,36333.0,53.803,53.8976,53.7773,53.803,36333.0
2018-06-28 14:30:00,62.6,62.6,62.46,62.48,21120.0,53.8116,53.8116,53.6913,53.7085,21120.0
2018-06-28 14:40:00,62.5,62.64,62.5,62.64,17966.0,53.7257,53.846,53.7257,53.846,17966.0
2018-06-28 14:50:00,62.64,62.83,62.63,62.78,23960.0,53.846,54.0094,53.8374,53.9664,23960.0
2018-06-28 15:00:00,62.79,62.84,62.75,62.77,22903.0,53.975,54.0179,53.9406,53.9578,22903.0
2018-06-28 15:10:00,62.77,62.92,62.76,62.88,24941.0,53.9578,54.0867,53.9492,54.0523,24941.0
2018-06-28 15:20:00,62.88,62.9,62.75,62.76,23244.0,54.0523,54.0695,53.9406,53.9492,23244.0
2018-06-28 15:30:00,62.76,62.76,62.57,62.62,54760.0,53.9492,53.9492,53.7859,53.8288,54760.0
2018-06-28 15:40:00,62.63,62.81,62.6,62.8,69584.0,53.8374,53.9922,53.8116,53.9836,69584.0
2018-06-28 15:50:00,62.79,62.79,62.64,62.71,117732.0,53.975,53.975,53.846,53.9062,117732.0
2018-06-29 09:30:00,62.9,63.25,62.88,63.15,53205.0,54.0695,54.3704,54.0523,54.2844,53205.0
2018-06-29 09:40:00,63.19,63.2,62.98,62.99,39524.0,54.3188,54.3274,54.1383,54.1469,39524.0
2018-06-29 09:50:00,63.0,63.1,62.77,63.07,25473.0,54.1555,54.2414,53.9578,54.2157,25473.0
2018-06-29 10:00:00,63.08,63.11,62.78,62.84,26655.0,54.2243,54.25,53.9664,54.0179,26655.0
2018-06-29 10:10:00,62.86,62.92,62.8,62.85,27588.0,54.0351,54.0867,53.9836,54.0265,27588.0
2018-06-29 10:20:00,62.85,63.05,62.85,63.01,35502.0,54.0265,54.1985,54.0265,54.1641,35502.0
2018-06-29 10:30:00,63.01,63.15,62.9,63.06,22073.0,54.1641,54.2844,54.0695,54.2071,22073.0
2018-06-29 10:40:00,63.07,63.12,62.96,63.11,30082.0,54.2157,54.2586,54.1211,54.25,30082.0
2018-06-29 10:50:00,63.12,63.17,62.99,63.13,21670.0,54.2586,54.3016,54.1469,54.2672,21670.0
2018-06-29 11:00:00,63.14,63.18,63.08,63.1,17895.0,54.2758,54.3102,54.2243,54.2414,17895.0
2018-06-29 11:10:00,63.1,63.16,63.01,63.02,15421.0,54.2414,54.293,54.1641,54.1727,15421.0
2018-06-29 11:20:00,63.03,63.03,62.93,62.94,16441.0,54.1813,54.1813,54.0953,54.1039,16441.0
2018-06-29 11:30:00,62.94,62.95,62.86,62.91,23630.0,54.1039,54.1125,54.0351,54.0781,23630.0
2018-06-29 11:40:00,62.92,62.97,62.9,62.96,16335.0,54.0867,54.1297,54.0695,54.1211,16335.0
2018-06-29 11:50:00,62.96,62.97,62.84,62.9,19309.0,54.1211,54.1297,54.0179,54.0695,19309.0
2018-06-29 12:00:00,62.9,62.98,62.86,62.93,14236.0,54.0695,54.1383,54.0351,54.0953,14236.0
2018-06-29 12:10:00,62.91,62.95,62.84,62.92,17751.0,54.0781,54.1125,54.0179,54.0867,17751.0
2018-06-29 12:20:00,62.92,62.93,62.85,62.91,16147.0,54.0867,54.0953,54.0265,54.0781,16147.0
2018-06-29 12:30:00,62.91,62.96,62.9,62.95,12463.0,54.0781,54.1211,54.0695,54.1125,12463.0
2018-06-29 12:40:00,62.97,63.01,62.92,62.92,16307.0,54.1297,54.1641,54.0867,54.0867,16307.0
2018-06-29 12:50:00,62.93,62.99,62.88,62.95,16545.0,54.0953,54.1469,54.0523,54.1125,16545.0
2018-06-29 13:00:00,62.98,63.08,62.96,63.05,10845.0,54.1383,54.2243,54.1211,54.1985,10845.0
2018-06-29 13:10:00,63.03,63.04,62.95,62.97,11301.0,54.1813,54.1899,54.1125,54.1297,11301.0
2018-06-29 13:20:00,62.96,63.01,62.93,62.93,14079.0,54.1211,54.1641,54.0953,54.0953,14079.0
2018-06-29 13:30:00,62.93,63.0,62.9,62.97,13079.0,54.0953,54.1555,54.0695,54.1297,13079.0
2018-06-29 13:40:00,62.98,63.18,62.98,63.18,22538.0,54.1383,54.3102,54.1383,54.3102,22538.0
2018-06-29 13:50:00,63.16,63.19,63.01,63.08,14454.0,54.293,54.3188,54.1641,54.2243,14454.0
2018-06-29 14:00:00,63.08,63.08,62.94,63.08,19302.0,54.2243,54.2243,54.1039,54.2243,19302.0
2018-06-29 14:10:00,63.08,63.1,62.96,63.0,15460.0,54.2243,54.2414,54.1211,54.1555,15460.0
2018-06-29 14:20:00,63.0,63.04,62.96,63.02,13329.0,54.1555,54.1899,54.1211,54.1727,13329.0
2018-06-29 14:30:00,63.03,63.03,62.92,62.97,26310.0,54.1813,54.1813,54.0867,54.1297,26310.0
2018-06-29 14:40:00,62.95,62.98,62.89,62.96,23527.0,54.1125,54.1383,54.0609,54.1211,23527.0
2018-06-29 14:50:00,62.96,62.98,62.88,62.98,16185.0,54.1211,54.1383,54.0523,54.1383,16185.0
2018-06-29 15:00:00,62.98,63.04,62.94,62.94,18599.0,54.1383,54.1899,54.1039,54.1039,18599.0
2018-06-29 15:10:00,62.94,62.94,62.76,62.76,24458.0,54.1039,54.1039,53.9492,53.9492,24458.0
2018-06-29 15:20:00,62.76,62.76,62.65,62.72,24894.0,53.9492,53.9492,53.8546,53.9148,24894.0
2018-06-29 15:30:00,62.72,62.73,62.63,62.64,47391.0,53.9148,53.9234,53.8374,53.846,47391.0
2018-06-29 15:40:00,62.64,62.65,62.54,62.6,95304.0,53.846,53.8546,53.7601,53.8116,95304.0
2018-06-29 15:50:00,62.59,62.68,62.49,62.5,167487.0,53.803,53.8804,53.7171,53.7257,167487.0
2018-07-02 09:30:00,62.03,62.78,62.0,62.78,68234.0,53.3217,53.9664,53.2959,53.9664,68234.0
2018-07-02 09:40:00,62.78,62.79,62.53,62.66,39762.0,53.9664,53.975,53.7515,53.8632,39762.0
2018-07-02 09:50:00,62.64,62.8,62.5,62.79,29539.0,53.846,53.9836,53.7257,53.975,29539.0
2018-07-02 10:00:00,62.78,62.91,62.71,62.74,23631.0,53.9664,54.0781,53.9062,53.932,23631.0
2018-07-02 10:10:00,62.73,62.73,62.44,62.58,21372.0,53.9234,53.9234,53.6741,53.7944,21372.0
2018-07-02 10:20:00,62.6,62.79,62.56,62.74,23345.0,53.8116,53.975,53.7773,53.932,23345.0
2018-07-02 10:30:00,62.8,63.02,62.79,63.02,43414.0,53.9836,54.1727,53.975,54.1727,43414.0
2018-07-02 10:40:00,63.02,63.03,62.84,62.85,16081.0,54.1727,54.1813,54.0179,54.0265,16081.0
2018-07-02 10:50:00,62.8,62.86,62.79,62.81,15516.0,53.9836,54.0351,53.975,53.9922,15516.0
2018-07-02 11:00:00,62.81,62.96,62.76,62.77,26111.0,53.9922,54.1211,53.9492,53.9578,26111.0
2018-07-02 11:10:00,62.79,62.82,62.59,62.64,22577.0,53.975,54.0008,53.803,53.846,22577.0
2018-07-02 11:20:00,62.63,62.7,62.57,62.64,19701.0,53.8374,53.8976,53.7859,53.846,19701.0
2018-07-02 11:30:00,62.65,62.65,62.47,62.51,67015.0,53.8546,53.8546,53.6999,53.7343,67015.0
2018-07-02 11:40:00,62.52,62.52,62.36,62.39,15042.0,53.7429,53.7429,53.6053,53.6311,15042.0
2018-07-02 11:50:00,62.41,62.56,62.41,62.54,17284.0,53.6483,53.7773,53.6483,53.7601,17284.0
2018-07-02 12:00:00,62.55,62.57,62.39,62.42,10793.0,53.7687,53.7859,53.6311,53.6569,10793.0
2018-07-02 12:10:00,62.43,62.45,62.28,62.35,27049.0,53.6655,53.6827,53.5366,53.5967,27049.0
2018-07-02 12:20:00,62.38,62.44,62.33,62.34,10109.0,53.6225,53.6741,53.5795,53.5881,10109.0
2018-07-02 12:30:00,62.33,62.56,62.32,62.54,29037.0,53.5795,53.7773,53.571,53.7601,29037.0
2018-07-02 12:40:00,62.54,62.59,62.51,62.56,20119.0,53.7601,53.803,53.7343,53.7773,20119.0
2018-07-02 12:50:00,62.56,62.61,62.51,62.51,12034.0,53.7773,53.8202,53.7343,53.7343,12034.0
2018-07-02 13:00:00,62.5,62.55,62.36,62.39,21249.0,53.7257,53.7687,53.6053,53.6311,21249.0
2018-07-02 13:10:00,62.42,62.47,62.34,62.45,19493.0,53.6569,53.6999,53.5881,53.6827,19493.0
2018-07-02 13:20:00,62.46,62.56,62.29,62.4,48891.0,53.6913,53.7773,53.5452,53.6397,48891.0
2018-07-02 13:30:00,62.4,62.54,62.39,62.53,24004.0,53.6397,53.7601,53.6311,53.7515,24004.0
2018-07-02 13:40:00,62.54,62.68,62.54,62.64,14147.0,53.7601,53.8804,53.7601,53.846,14147.0
2018-07-02 13:50:00,62.63,62.7,62.54,62.56,14630.0,53.8374,53.8976,53.7601,53.7773,14630.0
2018-07-02 14:00:00,62.57,62.63,62.56,62.6,18006.0,53.7859,53.8374,53.7773,53.8116,18006.0
2018-07-02 14:10:00,62.59,62.79,62.57,62.76,22420.0,53.803,53.975,53.7859,53.9492,22420.0
2018-07-02 14:20:00,62.75,62.79,62.7,62.75,15656.0,53.9406,53.975,53.8976,53.9406,15656.0
2018-07-02 14:30:00,62.78,62.82,62.71,62.72,25850.0,53.9664,54.0008,53.9062,53.9148,25850.0
2018-07-02 14:40:00,62.71,62.82,62.69,62.76,20284.0,53.9062,54.0008,53.889,53.9492,20284.0
2018-07-02 14:50:00,62.76,62.79,62.73,62.74,13307.0,53.9492,53.975,53.9234,53.932,13307.0
2018-07-02 15:00:00,62.76,62.76,62.67,62.69,45529.0,53.9492,53.9492,53.8718,53.889,45529.0
2018-07-02 15:10:00,62.7,62.84,62.7,62.83,22902.0,53.8976,54.0179,53.8976,54.0094,22902.0
2018-07-02 15:20:00,62.83,62.88,62.78,62.85,19522.0,54.0094,54.0523,53.9664,54.0265,19522.0
2018-07-02 15:30:00,62.85,62.85,62.68,62.83,53000.0,54.0265,54.0265,53.8804,54.0094,53000.0
2018-07-02 15:40:00,62.84,62.92,62.83,62.89,66145.0,54.0179,54.0867,54.0094,54.0609,66145.0
2018-07-02 15:50:00,62.89,62.93,62.75,62.84,97308.0,54.0609,54.0953,53.9406,54.0179,97308.0
2018-07-03 09:30:00,63.33,63.44,63.1,63.23,36233.0,54.4392,54.5337,54.2414,54.3532,36233.0
2018-07-03 09:40:00,63.23,63.36,63.09,63.3,21151.0,54.3532,54.4649,54.2329,54.4134,21151.0
2018-07-03 09:50:00,63.25,63.26,62.91,62.93,20735.0,54.3704,54.379,54.0781,54.0953,20735.0
2018-07-03 10:00:00,62.94,63.05,62.73,62.88,19902.0,54.1039,54.1985,53.9234,54.0523,19902.0
2018-07-03 10:10:00,62.88,62.88,62.62,62.77,20765.0,54.0523,54.0523,53.8288,53.9578,20765.0
2018-07-03 10:20:00,62.8,62.94,62.71,62.71,19466.0,53.9836,54.1039,53.9062,53.9062,19466.0
2018-07-03 10:30:00,62.7,62.78,62.67,62.68,10385.0,53.8976,53.9664,53.8718,53.8804,10385.0
2018-07-03 10:40:00,62.67,62.67,62.29,62.35,41641.0,53.8718,53.8718,53.5452,53.5967,41641.0
2018-07-03 10:50:00,62.33,62.33,62.17,62.32,32095.0,53.5795,53.5795,53.442,53.571,32095.0
2018-07-03 11:00:00,62.32,62.5,62.25,62.5,20111.0,53.571,53.7257,53.5108,53.7257,20111.0
2018-07-03 11:10:00,62.51,62.62,62.44,62.58,28944.0,53.7343,53.8288,53.6741,53.7944,28944.0
2018-07-03 11:20:00,62.57,62.62,62.37,62.38,22967.0,53.7859,53.8288,53.6139,53.6225,22967.0
2018-07-03 11:30:00,62.4,62.52,62.36,62.36,14513.0,53.6397,53.7429,53.6053,53.6053,14513.0
2018-07-03 11:40:00,62.34,62.37,62.24,62.33,20222.0,53.5881,53.6139,53.5022,53.5795,20222.0
2018-07-03 11:50:00,62.32,62.33,62.15,62.28,21826.0,53.571,53.5795,53.4248,53.5366,21826.0
2018-07-03 12:00:00,62.29,62.3,62.2,62.2,19054.0,53.5452,53.5538,53.4678,53.4678,19054.0
2018-07-03 12:10:00,62.19,62.2,62.03,62.09,32813.0,53.4592,53.4678,53.3217,53.3732,32813.0
2018-07-03 12:20:00,62.11,62.21,62.08,62.09,21475.0,53.3904,53.4764,53.3646,53.3732,21475.0
2018-07-03 12:30:00,62.09,62.09,61.77,61.77,79486.0,53.3732,53.3732,53.0982,53.0982,79486.0
2018-07-03 12:40:00,61.79,61.79,61.54,61.55,129989.0,53.1154,53.1154,52.9005,52.9091,129989.0
2018-07-03 12:50:00,61.54,61.68,61.49,61.68,118575.0,52.9005,53.0208,52.8575,53.0208,118575.0
2018-07-05 09:30:00,62.34,62.67,62.1,62.62,48801.0,53.5881,53.8718,53.3818,53.8288,48801.0
2018-07-05 09:40:00,62.59,62.77,62.42,62.48,39663.0,53.803,53.9578,53.6569,53.7085,39663.0
2018-07-05 09:50:00,62.5,62.57,62.41,62.45,33287.0,53.7257,53.7859,53.6483,53.6827,33287.0
2018-07-05 10:00:00,62.47,62.62,62.34,62.62,26399.0,53.6999,53.8288,53.5881,53.8288,26399.0
2018-07-05 10:10:00,62.63,62.63,62.43,62.59,26295.0,53.8374,53.8374,53.6655,53.803,26295.0
2018-07-05 10:20:00,62.59,62.7,62.53,62.65,31848.0,53.803,53.8976,53.7515,53.8546,31848.0
2018-07-05 10:30:00,62.67,62.68,62.46,62.46,22103.0,53.8718,53.8804,53.6913,53.6913,22103.0
2018-07-05 10:40:00,62.49,62.54,62.37,62.39,24077.0,53.7171,53.7601,53.6139,53.6311,24077.0
2018-07-05 10:50:00,62.41,62.43,62.27,62.27,30187.0,53.6483,53.6655,53.528,53.528,30187.0
2018-07-05 11:00:00,62.27,62.33,62.15,62.33,36787.0,53.528,53.5795,53.4248,53.5795,36787.0
2018-07-05 11:10:00,62.33,62.36,62.2,62.35,22972.0,53.5795,53.6053,53.4678,53.5967,22972.0
2018-07-05 11:20:00,62.38,62.47,62.28,62.41,27138.0,53.6225,53.6999,53.5366,53.6483,27138.0
2018-07-05 11:30:00,62.4,62.62,62.4,62.55,17859.0,53.6397,53.8288,53.6397,53.7687,17859.0
2018-07-05 11:40:00,62.55,62.67,62.55,62.65,24125.0,53.7687,53.8718,53.7687,53.8546,24125.0
2018-07-05 11:50:00,62.65,62.74,62.61,62.63,23396.0,53.8546,53.932,53.8202,53.8374,23396.0
2018-07-05 12:00:00,62.63,62.89,62.61,62.79,37271.0,53.8374,54.0609,53.8202,53.975,37271.0
2018-07-05 12:10:00,62.78,62.84,62.72,62.8,24887.0,53.9664,54.0179,53.9148,53.9836,24887.0
2018-07-05 12:20:00,62.81,62.87,62.74,62.79,52042.0,53.9922,54.0437,53.932,53.975,52042.0
2018-07-05 12:30:00,62.78,62.85,62.75,62.83,16923.0,53.9664,54.0265,53.9406,54.0094,16923.0
2018-07-05 12:40:00,62.82,62.87,62.79,62.8,17432.0,54.0008,54.0437,53.975,53.9836,17432.0
2018-07-05 12:50:00,62.79,62.95,62.78,62.92,52042.0,53.975,54.1125,53.9664,54.0867,52042.0
2018-07-05 13:00:00,62.93,63.1,62.92,63.09,38051.0,54.0953,54.2414,54.0867,54.2329,38051.0
2018-07-05 13:10:00,63.1,63.25,63.08,63.17,84078.0,54.2414,54.3704,54.2243,54.3016,84078.0
2018-07-05 13:20:00,63.18,63.29,63.11,63.25,41764.0,54.3102,54.4048,54.25,54.3704,41764.0
2018-07-05 13:30:00,63.24,63.27,63.07,63.09,48060.0,54.3618,54.3876,54.2157,54.2329,48060.0
2018-07-05 13:40:00,63.07,63.14,63.01,63.05,24022.0,54.2157,54.2758,54.1641,54.1985,24022.0
2018-07-05 13:50:00,63.04,63.04,62.94,62.97,16664.0,54.1899,54.1899,54.1039,54.1297,16664.0
2018-07-05 14:00:00,62.98,63.1,62.81,62.82,36329.0,54.1383,54.2414,53.9922,54.0008,36329.0
2018-07-05 14:10:00,62.84,62.92,62.77,62.92,12358.0,54.0179,54.0867,53.9578,54.0867,12358.0
2018-07-05 14:20:00,62.93,62.97,62.84,62.94,14299.0,54.0953,54.1297,54.0179,54.1039,14299.0
2018-07-05 14:30:00,62.93,62.97,62.87,62.88,24914.0,54.0953,54.1297,54.0437,54.0523,24914.0
2018-07-05 14:40:00,62.88,62.96,62.84,62.95,17137.0,54.0523,54.1211,54.0179,54.1125,17137.0
2018-07-05 14:50:00,62.95,62.96,62.88,62.93,15324.0,54.1125,54.1211,54.0523,54.0953,15324.0
2018-07-05 15:00:00,62.92,62.98,62.85,62.88,26445.0,54.0867,54.1383,54.0265,54.0523,26445.0
2018-07-05 15:10:00,62.88,62.95,62.87,62.95,18398.0,54.0523,54.1125,54.0437,54.1125,18398.0
2018-07-05 15:20:00,62.95,62.95,62.87,62.91,23516.0,54.1125,54.1125,54.0437,54.0781,23516.0
2018-07-05 15:30:00,62.91,62.98,62.87,62.95,37846.0,54.0781,54.1383,54.0437,54.1125,37846.0
2018-07-05 15:40:00,62.95,62.97,62.88,62.96,72686.0,54.1125,54.1297,54.0523,54.1211,72686.0
2018-07-05 15:50:00,62.95,63.09,62.94,63.02,144363.0,54.1125,54.2329,54.1039,54.1727,144363.0
2018-07-06 09:30:00,62.7,62.81,62.35,62.35,29574.0,53.8976,53.9922,53.5967,53.5967,29574.0
2018-07-06 09:40:00,62.4,62.53,62.25,62.29,12986.0,53.6397,53.7515,53.5108,53.5452,12986.0
2018-07-06 09:50:00,62.29,62.58,62.23,62.56,12248.0,53.5452,53.7944,53.4936,53.7773,12248.0
2018-07-06 10:00:00,62.55,62.72,62.49,62.7,17969.0,53.7687,53.9148,53.7171,53.8976,17969.0
2018-07-06 10:10:00,62.7,62.86,62.67,62.84,20662.0,53.8976,54.0351,53.8718,54.0179,20662.0
2018-07-06 10:20:00,62.86,63.06,62.8,63.05,24285.0,54.0351,54.2071,53.9836,54.1985,24285.0
2018-07-06 10:30:00,63.07,63.08,62.98,62.99,14096.0,54.2157,54.2243,54.1383,54.1469,14096.0
2018-07-06 10:40:00,62.99,63.15,62.99,63.1,11215.0,54.1469,54.2844,54.1469,54.2414,11215.0
2018-07-06 10:50:00,63.1,63.15,63.04,63.09,10642.0,54.2414,54.2844,54.1899,54.2329,10642.0
2018-07-06 11:00:00,63.1,63.28,63.07,63.26,15847.0,54.2414,54.3962,54.2157,54.379,15847.0
2018-07-06 11:10:00,63.26,63.37,63.26,63.34,13867.0,54.379,54.4735,54.379,54.4478,13867.0
2018-07-06 11:20:00,63.33,63.33,63.16,63.22,12889.0,54.4392,54.4392,54.293,54.3446,12889.0
2018-07-06 11:30:00,63.23,63.31,63.14,63.29,26364.0,54.3532,54.422,54.2758,54.4048,26364.0
2018-07-06 11:40:00,63.29,63.34,63.24,63.31,13922.0,54.4048,54.4478,54.3618,54.422,13922.0
2018-07-06 11:50:00,63.31,63.32,63.17,63.3,15826.0,54.422,54.4306,54.3016,54.4134,15826.0
2018-07-06 12:00:00,63.27,63.41,63.25,63.36,22782.0,54.3876,54.5079,54.3704,54.4649,22782.0
2018-07-06 12:10:00,63.37,63.45,63.33,63.45,12020.0,54.4735,54.5423,54.4392,54.5423,12020.0
2018-07-06 12:20:00,63.44,63.47,63.4,63.46,14187.0,54.5337,54.5595,54.4993,54.5509,14187.0
2018-07-06 12:30:00,63.46,63.5,63.42,63.46,11474.0,54.5509,54.5853,54.5165,54.5509,11474.0
2018-07-06 12:40:00,63.45,63.47,63.36,63.36,8847.0,54.5423,54.5595,54.4649,54.4649,8847.0
2018-07-06 12:50:00,63.37,63.46,63.36,63.46,6387.0,54.4735,54.5509,54.4649,54.5509,6387.0
2018-07-06 13:00:00,63.46,63.49,63.44,63.45,13820.0,54.5509,54.5767,54.5337,54.5423,13820.0
2018-07-06 13:10:00,63.43,63.49,63.43,63.48,8461.0,54.5251,54.5767,54.5251,54.5681,8461.0
2018-07-06 13:20:00,63.47,63.5,63.39,63.49,10941.0,54.5595,54.5853,54.4907,54.5767,10941.0
2018-07-06 13:30:00,63.47,63.58,63.47,63.55,8048.0,54.5595,54.6541,54.5595,54.6283,8048.0
2018-07-06 13:40:00,63.55,63.57,63.45,63.51,8563.0,54.6283,54.6455,54.5423,54.5939,8563.0
2018-07-06 13:50:00,63.52,63.57,63.47,63.53,10850.0,54.6025,54.6455,54.5595,54.6111,10850.0
2018-07-06 14:00:00,63.53,63.59,63.52,63.54,11647.0,54.6111,54.6627,54.6025,54.6197,11647.0
2018-07-06 14:10:00,63.56,63.57,63.52,63.54,12343.0,54.6369,54.6455,54.6025,54.6197,12343.0
2018-07-06 14:20:00,63.54,63.57,63.47,63.48,11473.0,54.6197,54.6455,54.5595,54.5681,11473.0
2018-07-06 14:30:00,63.47,63.49,63.41,63.41,12306.0,54.5595,54.5767,54.5079,54.5079,12306.0
2018-07-06 14:40:00,63.4,63.41,63.35,63.37,6833.0,54.4993,54.5079,54.4563,54.4735,6833.0
2018-07-06 14:50:00,63.38,63.42,63.35,63.41,13385.0,54.4821,54.5165,54.4563,54.5079,13385.0
2018-07-06 15:00:00,63.42,63.46,63.4,63.45,10348.0,54.5165,54.5509,54.4993,54.5423,10348.0
2018-07-06 15:10:00,63.46,63.52,63.43,63.5,14310.0,54.5509,54.6025,54.5251,54.5853,14310.0
2018-07-06 15:20:00,63.49,63.49,63.42,63.47,20150.0,54.5767,54.5767,54.5165,54.5595,20150.0
2018-07-06 15:30:00,63.46,63.46,63.37,63.45,23062.0,54.5509,54.5509,54.4735,54.5423,23062.0
2018-07-06 15:40:00,63.44,63.45,63.27,63.3,55216.0,54.5337,54.5423,54.3876,54.4134,55216.0
2018-07-06 15:50:00,63.3,63.4,63.29,63.34,88904.0,54.4134,54.4993,54.4048,54.4478,88904.0
2018-07-09 09:30:00,63.73,63.77,63.53,63.69,39680.0,54.783,54.8174,54.6111,54.7486,39680.0
2018-07-09 09:40:00,63.68,63.68,63.34,63.45,25698.0,54.74,54.74,54.4478,54.5423,25698.0
2018-07-09 09:50:00,63.44,63.53,63.33,63.42,16578.0,54.5337,54.6111,54.4392,54.5165,16578.0
2018-07-09 10:00:00,63.42,63.44,63.27,63.36,22436.0,54.5165,54.5337,54.3876,54.4649,22436.0
2018-07-09 10:10:00,63.36,63.52,63.34,63.41,25409.0,54.4649,54.6025,54.4478,54.5079,25409.0
2018-07-09 10:20:00,63.45,63.68,63.42,63.66,30463.0,54.5423,54.74,54.5165,54.7228,30463.0
2018-07-09 10:30:00,63.67,63.74,63.6,63.67,23408.0,54.7314,54.7916,54.6713,54.7314,23408.0
2018-07-09 10:40:00,63.68,63.8,63.64,63.79,20291.0,54.74,54.8432,54.7056,54.8346,20291.0
2018-07-09 10:50:00,63.8,63.88,63.79,63.86,18056.0,54.8432,54.9119,54.8346,54.8948,18056.0
2018-07-09 11:00:00,63.87,63.87,63.79,63.79,13922.0,54.9033,54.9033,54.8346,54.8346,13922.0
2018-07-09 11:10:00,63.8,63.8,63.69,63.7,15749.0,54.8432,54.8432,54.7486,54.7572,15749.0
2018-07-09 11:20:00,63.7,63.75,63.62,63.66,22415.0,54.7572,54.8002,54.6884,54.7228,22415.0
2018-07-09 11:30:00,63.64,63.75,63.62,63.74,14404.0,54.7056,54.8002,54.6884,54.7916,14404.0
2018-07-09 11:40:00,63.74,63.74,63.66,63.68,12954.0,54.7916,54.7916,54.7228,54.74,12954.0
2018-07-09 11:50:00,63.68,63.79,63.63,63.78,12633.0,54.74,54.8346,54.697,54.826,12633.0
2018-07-09 12:00:00,63.77,64.04,63.74,64.03,40732.0,54.8174,55.0495,54.7916,55.0409,40732.0
2018-07-09 12:10:00,64.01,64.07,63.96,64.0,23258.0,55.0237,55.0753,54.9807,55.0151,23258.0
2018-07-09 12:20:00,64.01,64.06,63.96,63.96,14072.0,55.0237,55.0667,54.9807,54.9807,14072.0
2018-07-09 12:30:00,63.97,63.98,63.79,63.9,22296.0,54.9893,54.9979,54.8346,54.9291,22296.0
2018-07-09 12:40:00,63.9,63.94,63.89,63.91,17358.0,54.9291,54.9635,54.9205,54.9377,17358.0
2018-07-09 12:50:00,63.9,63.91,63.76,63.76,24203.0,54.9291,54.9377,54.8088,54.8088,24203.0
2018-07-09 13:00:00,63.77,63.86,63.77,63.8,25107.0,54.8174,54.8948,54.8174,54.8432,25107.0
2018-07-09 13:10:00,63.8,63.91,63.78,63.9,21265.0,54.8432,54.9377,54.826,54.9291,21265.0
2018-07-09 13:20:00,63.91,63.99,63.9,63.96,16094.0,54.9377,55.0065,54.9291,54.9807,16094.0
2018-07-09 13:30:00,63.96,64.04,63.96,63.98,15768.0,54.9807,55.0495,54.9807,54.9979,15768.0
2018-07-09 13:40:00,63.97,63.97,63.9,63.92,10345.0,54.9893,54.9893,54.9291,54.9463,10345.0
2018-07-09 13:50:00,63.92,63.94,63.89,63.94,10267.0,54.9463,54.9635,54.9205,54.9635,10267.0
2018-07-09 14:00:00,63.94,63.96,63.9,63.94,14933.0,54.9635,54.9807,54.9291,54.9635,14933.0
2018-07-09 14:10:00,63.95,64.06,63.93,64.05,29021.0,54.9721,55.0667,54.9549,55.0581,29021.0
2018-07-09 14:20:00,64.06,64.1,64.05,64.08,19699.0,55.0667,55.1011,55.0581,55.0839,19699.0
2018-07-09 14:30:00,64.08,64.09,64.04,64.09,12959.0,55.0839,55.0925,55.0495,55.0925,12959.0
2018-07-09 14:40:00,64.09,64.14,64.09,64.13,12661.0,55.0925,55.1354,55.0925,55.1268,12661.0
2018-07-09 14:50:00,64.12,64.15,64.06,64.07,28634.0,55.1183,55.144,55.0667,55.0753,28634.0
2018-07-09 15:00:00,64.08,64.14,64.08,64.13,15168.0,55.0839,55.1354,55.0839,55.1268,15168.0
2018-07-09 15:10:00,64.13,64.17,64.07,64.08,15100.0,55.1268,55.1612,55.0753,55.0839,15100.0
2018-07-09 15:20:00,64.07,64.13,64.02,64.1,21506.0,55.0753,55.1268,55.0323,55.1011,21506.0
2018-07-09 15:30:00,64.1,64.15,64.09,64.13,28229.0,55.1011,55.144,55.0925,55.1268,28229.0
2018-07-09 15:40:00,64.14,64.2,64.1,64.19,58128.0,55.1354,55.187,55.1011,55.1784,58128.0
2018-07-09 15:50:00,64.18,64.19,64.1,64.17,82951.0,55.1698,55.1784,55.1011,55.1612,82951.0
2018-07-10 09:30:00,64.38,64.74,64.35,64.62,60881.0,55.3417,55.6512,55.316,55.5481,60881.0
2018-07-10 09:40:00,64.58,64.68,64.34,64.5,31411.0,55.5137,55.5996,55.3074,55.4449,31411.0
2018-07-10 09:50:00,64.49,64.78,64.42,64.78,37361.0,55.4363,55.6856,55.3761,55.6856,37361.0
2018-07-10 10:00:00,64.77,64.96,64.7,64.89,29724.0,55.677,55.8403,55.6168,55.7802,29724.0
2018-07-10 10:10:00,64.89,65.16,64.88,65.16,54449.0,55.7802,56.0122,55.7716,56.0122,54449.0
2018-07-10 10:20:00,65.16,65.22,65.07,65.09,23920.0,56.0122,56.0638,55.9349,55.9521,23920.0
2018-07-10 10:30:00,65.08,65.14,65.0,65.06,32900.0,55.9435,55.9951,55.8747,55.9263,32900.0
2018-07-10 10:40:00,65.05,65.05,64.72,64.75,24035.0,55.9177,55.9177,55.634,55.6598,24035.0
2018-07-10 10:50:00,64.76,64.76,64.59,64.62,15882.0,55.6684,55.6684,55.5223,55.5481,15882.0
2018-07-10 11:00:00,64.65,64.72,64.54,64.72,17014.0,55.5738,55.634,55.4793,55.634,17014.0
2018-07-10 11:10:00,64.68,64.7,64.53,64.7,15525.0,55.5996,55.6168,55.4707,55.6168,15525.0
2018-07-10 11:20:00,64.71,64.73,64.51,64.61,18129.0,55.6254,55.6426,55.4535,55.5395,18129.0
2018-07-10 11:30:00,64.61,64.68,64.58,64.64,11036.0,55.5395,55.5996,55.5137,55.5652,11036.0
2018-07-10 11:40:00,64.64,64.7,64.62,64.62,19845.0,55.5652,55.6168,55.5481,55.5481,19845.0
2018-07-10 11:50:00,64.61,64.65,64.5,64.6,19347.0,55.5395,55.5738,55.4449,55.5309,19347.0
2018-07-10 12:00:00,64.6,64.6,64.45,64.56,15075.0,55.5309,55.5309,55.4019,55.4965,15075.0
2018-07-10 12:10:00,64.57,64.57,64.47,64.53,7504.0,55.5051,55.5051,55.4191,55.4707,7504.0
2018-07-10 12:20:00,64.53,64.61,64.5,64.61,14108.0,55.4707,55.5395,55.4449,55.5395,14108.0
2018-07-10 12:30:00,64.61,64.65,64.59,64.63,8234.0,55.5395,55.5738,55.5223,55.5567,8234.0
2018-07-10 12:40:00,64.63,64.68,64.54,64.55,16097.0,55.5567,55.5996,55.4793,55.4879,16097.0
2018-07-10 12:50:00,64.53,64.58,64.5,64.58,16236.0,55.4707,55.5137,55.4449,55.5137,16236.0
2018-07-10 13:00:00,64.57,64.59,64.53,64.56,13508.0,55.5051,55.5223,55.4707,55.4965,13508.0
2018-07-10 13:10:00,64.55,64.64,64.51,64.53,16090.0,55.4879,55.5652,55.4535,55.4707,16090.0
2018-07-10 13:20:00,64.54,64.56,64.44,64.47,14319.0,55.4793,55.4965,55.3933,55.4191,14319.0
2018-07-10 13:30:00,64.46,64.48,64.37,64.39,12894.0,55.4105,55.4277,55.3332,55.3503,12894.0
2018-07-10 13:40:00,64.37,64.38,64.28,64.29,17121.0,55.3332,55.3417,55.2558,55.2644,17121.0
2018-07-10 13:50:00,64.29,64.44,64.27,64.38,22891.0,55.2644,55.3933,55.2472,55.3417,22891.0
2018-07-10 14:00:00,64.38,64.44,64.34,64.37,29721.0,55.3417,55.3933,55.3074,55.3332,29721.0
2018-07-10 14:10:00,64.37,64.42,64.35,64.41,24303.0,55.3332,55.3761,55.316,55.3675,24303.0
2018-07-10 14:20:00,64.42,64.57,64.39,64.57,30901.0,55.3761,55.5051,55.3503,55.5051,30901.0
2018-07-10 14:30:00,64.56,64.7,64.54,64.7,25176.0,55.4965,55.6168,55.4793,55.6168,25176.0
2018-07-10 14:40:00,64.68,64.68,64.54,64.6,24257.0,55.5996,55.5996,55.4793,55.5309,24257.0
2018-07-10 14:50:00,64.59,64.67,64.55,64.66,24034.0,55.5223,55.591,55.4879,55.5824,24034.0
2018-07-10 15:00:00,64.65,64.67,64.59,64.59,21124.0,55.5738,55.591,55.5223,55.5223,21124.0
2018-07-10 15:10:00,64.61,64.66,64.59,64.66,19156.0,55.5395,55.5824,55.5223,55.5824,19156.0
2018-07-10 15:20:00,64.65,64.69,64.64,64.67,21337.0,55.5738,55.6082,55.5652,55.591,21337.0
2018-07-10 15:30:00,64.68,64.68,64.63,64.63,53035.0,55.5996,55.5996,55.5567,55.5567,53035.0
2018-07-10 15:40:00,64.63,64.63,64.52,64.57,48931.0,55.5567,55.5567,55.4621,55.5051,48931.0
2018-07-10 15:50:00,64.58,64.82,64.57,64.72,100524.0,55.5137,55.72,55.5051,55.634,100524.0
2018-07-11 09:30:00,63.84,64.34,63.72,64.17,81994.0,54.8776,55.3074,54.7744,55.1612,81994.0
2018-07-11 09:40:00,64.19,64.28,63.98,64.09,26807.0,55.1784,55.2558,54.9979,55.0925,26807.0
2018-07-11 09:50:00,64.08,64.21,63.99,64.14,24393.0,55.0839,55.1956,55.0065,55.1354,24393.0
2018-07-11 10:00:00,64.17,64.29,64.09,64.2,24333.0,55.1612,55.2644,55.0925,55.187,24333.0
2018-07-11 10:10:00,64.2,64.36,64.13,64.36,34052.0,55.187,55.3246,55.1268,55.3246,34052.0
2018-07-11 10:20:00,64.35,64.53,64.35,64.47,26636.0,55.316,55.4707,55.316,55.4191,26636.0
2018-07-11 10:30:00,64.49,64.64,64.49,64.54,32943.0,55.4363,55.5652,55.4363,55.4793,32943.0
2018-07-11 10:40:00,64.55,64.55,64.32,64.38,47144.0,55.4879,55.4879,55.2902,55.3417,47144.0
2018-07-11 10:50:00,64.37,64.37,64.11,64.2,25046.0,55.3332,55.3332,55.1097,55.187,25046.0
2018-07-11 11:00:00,64.2,64.27,63.99,64.02,19161.0,55.187,55.2472,55.0065,55.0323,19161.0
2018-07-11 11:10:00,64.01,64.09,63.98,63.99,26580.0,55.0237,55.0925,54.9979,55.0065,26580.0
2018-07-11 11:20:00,63.98,64.04,63.91,63.93,14290.0,54.9979,55.0495,54.9377,54.9549,14290.0
2018-07-11 11:30:00,63.89,64.04,63.87,64.03,19076.0,54.9205,55.0495,54.9033,55.0409,19076.0
2018-07-11 11:40:00,64.03,64.05,63.89,64.05,27504.0,55.0409,55.0581,54.9205,55.0581,27504.0
2018-07-11 11:50:00,64.04,64.04,63.89,63.96,26182.0,55.0495,55.0495,54.9205,54.9807,26182.0
2018-07-11 12:00:00,63.95,64.07,63.89,64.01,35544.0,54.9721,55.0753,54.9205,55.0237,35544.0
2018-07-11 12:10:00,64.0,64.23,63.99,64.15,17867.0,55.0151,55.2128,55.0065,55.144,17867.0
2018-07-11 12:20:00,64.11,64.13,64.03,64.07,9890.0,55.1097,55.1268,55.0409,55.0753,9890.0
2018-07-11 12:30:00,64.1,64.21,64.1,64.12,16495.0,55.1011,55.1956,55.1011,55.1183,16495.0
2018-07-11 12:40:00,64.12,64.14,63.99,64.1,16397.0,55.1183,55.1354,55.0065,55.1011,16397.0
2018-07-11 12:50:00,64.09,64.09,63.92,63.99,21903.0,55.0925,55.0925,54.9463,55.0065,21903.0
2018-07-11 13:00:00,64.0,64.02,63.9,63.9,23634.0,55.0151,55.0323,54.9291,54.9291,23634.0
2018-07-11 13:10:00,63.9,63.97,63.87,63.95,9055.0,54.9291,54.9893,54.9033,54.9721,9055.0
2018-07-11 13:20:00,63.96,64.14,63.96,64.1,15606.0,54.9807,55.1354,54.9807,55.1011,15606.0
2018-07-11 13:30:00,64.09,64.17,64.0,64.0,11236.0,55.0925,55.1612,55.0151,55.0151,11236.0
2018-07-11 13:40:00,64.01,64.04,63.96,63.96,20611.0,55.0237,55.0495,54.9807,54.9807,20611.0
2018-07-11 13:50:00,63.94,63.94,63.83,63.89,11034.0,54.9635,54.9635,54.869,54.9205,11034.0
2018-07-11 14:00:00,63.88,63.97,63.86,63.86,7856.0,54.9119,54.9893,54.8948,54.8948,7856.0
2018-07-11 14:10:00,63.83,63.85,63.72,63.79,27573.0,54.869,54.8862,54.7744,54.8346,27573.0
2018-07-11 14:20:00,63.77,63.97,63.77,63.97,10500.0,54.8174,54.9893,54.8174,54.9893,10500.0
2018-07-11 14:30:00,63.97,64.05,63.95,63.97,32904.0,54.9893,55.0581,54.9721,54.9893,32904.0
2018-07-11 14:40:00,63.98,64.03,63.91,63.97,23435.0,54.9979,55.0409,54.9377,54.9893,23435.0
2018-07-11 14:50:00,63.95,64.0,63.92,63.92,20105.0,54.9721,55.0151,54.9463,54.9463,20105.0
2018-07-11 15:00:00,63.91,64.04,63.9,64.03,25179.0,54.9377,55.0495,54.9291,55.0409,25179.0
2018-07-11 15:10:00,64.03,64.04,63.84,63.86,29555.0,55.0409,55.0495,54.8776,54.8948,29555.0
2018-07-11 15:20:00,63.86,63.87,63.68,63.69,35190.0,54.8948,54.9033,54.74,54.7486,35190.0
2018-07-11 15:30:00,63.7,63.97,63.7,63.94,56264.0,54.7572,54.9893,54.7572,54.9635,56264.0
2018-07-11 15:40:00,63.94,64.15,63.91,64.14,75638.0,54.9635,55.144,54.9377,55.1354,75638.0
2018-07-11 15:50:00,64.13,64.13,63.9,63.96,177498.0,55.1268,55.1268,54.9291,54.9807,177498.0
2018-07-12 09:30:00,64.5,64.58,64.23,64.29,36612.0,55.4449,55.5137,55.2128,55.2644,36612.0
2018-07-12 09:40:00,64.29,64.29,64.08,64.27,45965.0,55.2644,55.2644,55.0839,55.2472,45965.0
2018-07-12 09:50:00,64.29,64.5,64.28,64.48,27977.0,55.2644,55.4449,55.2558,55.4277,27977.0
2018-07-12 10:00:00,64.5,64.78,64.46,64.74,28101.0,55.4449,55.6856,55.4105,55.6512,28101.0
2018-07-12 10:10:00,64.75,64.82,64.67,64.75,27474.0,55.6598,55.72,55.591,55.6598,27474.0
2018-07-12 10:20:00,64.76,64.86,64.71,64.84,52509.0,55.6684,55.7544,55.6254,55.7372,52509.0
2018-07-12 10:30:00,64.85,64.87,64.56,64.62,24926.0,55.7458,55.763,55.4965,55.5481,24926.0
2018-07-12 10:40:00,64.61,64.61,64.37,64.41,40866.0,55.5395,55.5395,55.3332,55.3675,40866.0
2018-07-12 10:50:00,64.41,64.57,64.41,64.5,40210.0,55.3675,55.5051,55.3675,55.4449,40210.0
2018-07-12 11:00:00,64.5,64.59,64.36,64.41,29263.0,55.4449,55.5223,55.3246,55.3675,29263.0
2018-07-12 11:10:00,64.41,64.42,64.22,64.24,52050.0,55.3675,55.3761,55.2042,55.2214,52050.0
2018-07-12 11:20:00,64.23,64.41,64.15,64.4,28835.0,55.2128,55.3675,55.144,55.3589,28835.0
2018-07-12 11:30:00,64.4,64.49,64.32,64.33,30171.0,55.3589,55.4363,55.2902,55.2988,30171.0
2018-07-12 11:40:00,64.33,64.33,64.21,64.32,26151.0,55.2988,55.2988,55.1956,55.2902,26151.0
2018-07-12 11:50:00,64.33,64.4,64.27,64.36,14967.0,55.2988,55.3589,55.2472,55.3246,14967.0
2018-07-12 12:00:00,64.37,64.38,64.26,64.26,13923.0,55.3332,55.3417,55.2386,55.2386,13923.0
2018-07-12 12:10:00,64.26,64.3,64.18,64.22,16391.0,55.2386,55.273,55.1698,55.2042,16391.0
2018-07-12 12:20:00,64.22,64.28,64.22,64.27,7690.0,55.2042,55.2558,55.2042,55.2472,7690.0
2018-07-12 12:30:00,64.27,64.33,64.25,64.3,11731.0,55.2472,55.2988,55.23,55.273,11731.0
2018-07-12 12:40:00,64.31,64.31,64.1,64.17,26988.0,55.2816,55.2816,55.1011,55.1612,26988.0
2018-07-12 12:50:00,64.16,64.24,64.14,64.19,12793.0,55.1526,55.2214,55.1354,55.1784,12793.0
2018-07-12 13:00:00,64.2,64.24,64.14,64.14,12568.0,55.187,55.2214,55.1354,55.1354,12568.0
2018-07-12 13:10:00,64.15,64.21,64.13,64.15,18482.0,55.144,55.1956,55.1268,55.144,18482.0
2018-07-12 13:20:00,64.16,64.23,64.1,64.23,28900.0,55.1526,55.2128,55.1011,55.2128,28900.0
2018-07-12 13:30:00,64.25,64.26,64.09,64.14,11936.0,55.23,55.2386,55.0925,55.1354,11936.0
2018-07-12 13:40:00,64.14,64.17,64.09,64.1,15477.0,55.1354,55.1612,55.0925,55.1011,15477.0
2018-07-12 13:50:00,64.09,64.13,63.99,64.0,25600.0,55.0925,55.1268,55.0065,55.0151,25600.0
2018-07-12 14:00:00,64.01,64.02,63.92,63.97,21611.0,55.0237,55.0323,54.9463,54.9893,21611.0
2018-07-12 14:10:00,63.96,63.99,63.92,63.97,13047.0,54.9807,55.0065,54.9463,54.9893,13047.0
2018-07-12 14:20:00,63.98,64.09,63.97,64.02,14895.0,54.9979,55.0925,54.9893,55.0323,14895.0
2018-07-12 14:30:00,64.02,64.05,63.95,64.04,17435.0,55.0323,55.0581,54.9721,55.0495,17435.0
2018-07-12 14:40:00,64.05,64.06,64.0,64.04,18284.0,55.0581,55.0667,55.0151,55.0495,18284.0
2018-07-12 14:50:00,64.04,64.12,64.04,64.11,12475.0,55.0495,55.1183,55.0495,55.1097,12475.0
2018-07-12 15:00:00,64.12,64.14,63.99,63.99,29053.0,55.1183,55.1354,55.0065,55.0065,29053.0
2018-07-12 15:10:00,63.99,64.01,63.92,63.95,28027.0,55.0065,55.0237,54.9463,54.9721,28027.0
2018-07-12 15:20:00,63.95,64.03,63.88,63.99,22851.0,54.9721,55.0409,54.9119,55.0065,22851.0
2018-07-12 15:30:00,63.99,63.99,63.9,63.94,58698.0,55.0065,55.0065,54.9291,54.9635,58698.0
2018-07-12 15:40:00,63.94,63.99,63.87,63.95,49162.0,54.9635,55.0065,54.9033,54.9721,49162.0
2018-07-12 15:50:00,63.94,63.96,63.83,63.87,205827.0,54.9635,54.9807,54.869,54.9033,205827.0
2018-07-13 09:30:00,63.87,64.24,63.87,64.13,44957.0,54.9033,55.2214,54.9033,55.1268,44957.0
2018-07-13 09:40:00,64.12,64.14,63.89,64.03,17590.0,55.1183,55.1354,54.9205,55.0409,17590.0
2018-07-13 09:50:00,64.02,64.06,63.77,63.84,22350.0,55.0323,55.0667,54.8174,54.8776,22350.0
2018-07-13 10:00:00,63.86,64.07,63.82,64.06,19232.0,54.8948,55.0753,54.8604,55.0667,19232.0
2018-07-13 10:10:00,64.07,64.17,63.99,64.17,29237.0,55.0753,55.1612,55.0065,55.1612,29237.0
2018-07-13 10:20:00,64.19,64.21,63.95,63.95,27991.0,55.1784,55.1956,54.9721,54.9721,27991.0
2018-07-13 10:30:00,63.97,64.2,63.93,64.17,38605.0,54.9893,55.187,54.9549,55.1612,38605.0
2018-07-13 10:40:00,64.16,64.27,64.13,64.19,27882.0,55.1526,55.2472,55.1268,55.1784,27882.0
2018-07-13 10:50:00,64.22,64.35,64.22,64.3,11152.0,55.2042,55.316,55.2042,55.273,11152.0
2018-07-13 11:00:00,64.29,64.3,64.07,64.23,35339.0,55.2644,55.273,55.0753,55.2128,35339.0
2018-07-13 11:10:00,64.22,64.29,64.12,64.23,38853.0,55.2042,55.2644,55.1183,55.2128,38853.0
2018-07-13 11:20:00,64.23,64.3,64.19,64.23,34898.0,55.2128,55.273,55.1784,55.2128,34898.0
2018-07-13 11:30:00,64.21,64.32,64.13,64.18,19571.0,55.1956,55.2902,55.1268,55.1698,19571.0
2018-07-13 11:40:00,64.18,64.25,64.05,64.15,25744.0,55.1698,55.23,55.0581,55.144,25744.0
2018-07-13 11:50:00,64.17,64.2,64.08,64.13,12150.0,55.1612,55.187,55.0839,55.1268,12150.0
2018-07-13 12:00:00,64.13,64.26,64.09,64.23,10429.0,55.1268,55.2386,55.0925,55.2128,10429.0
2018-07-13 12:10:00,64.23,64.3,64.2,64.22,10051.0,55.2128,55.273,55.187,55.2042,10051.0
2018-07-13 12:20:00,64.23,64.24,64.12,64.16,10467.0,55.2128,55.2214,55.1183,55.1526,10467.0
2018-07-13 12:30:00,64.2,64.2,64.14,64.15,7224.0,55.187,55.187,55.1354,55.144,7224.0
2018-07-13 12:40:00,64.17,64.2,64.14,64.18,14453.0,55.1612,55.187,55.1354,55.1698,14453.0
2018-07-13 12:50:00,64.18,64.26,64.16,64.26,35809.0,55.1698,55.2386,55.1526,55.2386,35809.0
2018-07-13 13:00:00,64.24,64.32,64.2,64.22,28208.0,55.2214,55.2902,55.187,55.2042,28208.0
2018-07-13 13:10:00,64.22,64.22,64.15,64.19,11789.0,55.2042,55.2042,55.144,55.1784,11789.0
2018-07-13 13:20:00,64.19,64.29,64.18,64.28,10801.0,55.1784,55.2644,55.1698,55.2558,10801.0
2018-07-13 13:30:00,64.28,64.29,64.12,64.13,9332.0,55.2558,55.2644,55.1183,55.1268,9332.0
2018-07-13 13:40:00,64.15,64.16,64.08,64.16,18092.0,55.144,55.1526,55.0839,55.1526,18092.0
2018-07-13 13:50:00,64.16,64.31,64.15,64.31,8072.0,55.1526,55.2816,55.144,55.2816,8072.0
2018-07-13 14:00:00,64.34,64.34,64.27,64.27,11173.0,55.3074,55.3074,55.2472,55.2472,11173.0
2018-07-13 14:10:00,64.28,64.33,64.16,64.17,18486.0,55.2558,55.2988,55.1526,55.1612,18486.0
2018-07-13 14:20:00,64.17,64.28,64.16,64.27,13351.0,55.1612,55.2558,55.1526,55.2472,13351.0
2018-07-13 14:30:00,64.26,64.27,64.16,64.16,14450.0,55.2386,55.2472,55.1526,55.1526,14450.0
2018-07-13 14:40:00,64.16,64.23,64.16,64.19,15181.0,55.1526,55.2128,55.1526,55.1784,15181.0
2018-07-13 14:50:00,64.2,64.28,64.15,64.15,13798.0,55.187,55.2558,55.144,55.144,13798.0
2018-07-13 15:00:00,64.16,64.23,64.16,64.22,11145.0,55.1526,55.2128,55.1526,55.2042,11145.0
2018-07-13 15:10:00,64.22,64.25,64.2,64.22,20218.0,55.2042,55.23,55.187,55.2042,20218.0
2018-07-13 15:20:00,64.22,64.23,64.07,64.1,21596.0,55.2042,55.2128,55.0753,55.1011,21596.0
2018-07-13 15:30:00,64.1,64.13,64.1,64.1,31897.0,55.1011,55.1268,55.1011,55.1011,31897.0
2018-07-13 15:40:00,64.11,64.11,64.01,64.06,61958.0,55.1097,55.1097,55.0237,55.0667,61958.0
2018-07-13 15:50:00,64.06,64.15,64.04,64.12,99373.0,55.0667,55.144,55.0495,55.1183,99373.0
2018-07-16 09:30:00,64.27,64.46,64.22,64.32,28728.0,55.2472,55.4105,55.2042,55.2902,28728.0
2018-07-16 09:40:00,64.33,64.57,64.32,64.51,12356.0,55.2988,55.5051,55.2902,55.4535,12356.0
2018-07-16 09:50:00,64.5,64.64,64.46,64.5,17644.0,55.4449,55.5652,55.4105,55.4449,17644.0
2018-07-16 10:00:00,64.5,64.56,64.33,64.36,12567.0,55.4449,55.4965,55.2988,55.3246,12567.0
2018-07-16 10:10:00,64.37,64.42,64.29,64.38,22302.0,55.3332,55.3761,55.2644,55.3417,22302.0
2018-07-16 10:20:00,64.38,64.38,64.22,64.27,19983.0,55.3417,55.3417,55.2042,55.2472,19983.0
2018-07-16 10:30:00,64.25,64.39,64.19,64.35,16609.0,55.23,55.3503,55.1784,55.316,16609.0
2018-07-16 10:40:00,64.38,64.38,64.09,64.09,14852.0,55.3417,55.3417,55.0925,55.0925,14852.0
2018-07-16 10:50:00,64.08,64.11,63.95,63.98,37489.0,55.0839,55.1097,54.9721,54.9979,37489.0
2018-07-16 11:00:00,63.96,64.06,63.94,63.99,18597.0,54.9807,55.0667,54.9635,55.0065,18597.0
2018-07-16 11:10:00,63.99,64.12,63.99,64.06,18113.0,55.0065,55.1183,55.0065,55.0667,18113.0
2018-07-16 11:20:00,64.05,64.1,64.0,64.04,18164.0,55.0581,55.1011,55.0151,55.0495,18164.0
2018-07-16 11:30:00,64.05,64.05,63.98,63.98,16075.0,55.0581,55.0581,54.9979,54.9979,16075.0
2018-07-16 11:40:00,63.98,64.01,63.78,63.85,19965.0,54.9979,55.0237,54.826,54.8862,19965.0
2018-07-16 11:50:00,63.87,63.97,63.8,63.95,10136.0,54.9033,54.9893,54.8432,54.9721,10136.0
2018-07-16 12:00:00,63.95,63.95,63.85,63.88,26216.0,54.9721,54.9721,54.8862,54.9119,26216.0
2018-07-16 12:10:00,63.91,63.95,63.9,63.93,12934.0,54.9377,54.9721,54.9291,54.9549,12934.0
2018-07-16 12:20:00,63.94,64.03,63.94,63.97,18153.0,54.9635,55.0409,54.9635,54.9893,18153.0
2018-07-16 12:30:00,63.98,64.02,63.93,63.95,19153.0,54.9979,55.0323,54.9549,54.9721,19153.0
2018-07-16 12:40:00,63.95,64.0,63.92,64.0,11576.0,54.9721,55.0151,54.9463,55.0151,11576.0
2018-07-16 12:50:00,64.0,64.13,63.99,64.12,14127.0,55.0151,55.1268,55.0065,55.1183,14127.0
2018-07-16 13:00:00,64.13,64.21,64.11,64.17,131669.0,55.1268,55.1956,55.1097,55.1612,131669.0
2018-07-16 13:10:00,64.16,64.17,64.09,64.13,77203.0,55.1526,55.1612,55.0925,55.1268,77203.0
2018-07-16 13:20:00,64.13,64.16,64.1,64.14,42869.0,55.1268,55.1526,55.1011,55.1354,42869.0
2018-07-16 13:30:00,64.14,64.25,64.13,64.23,91896.0,55.1354,55.23,55.1268,55.2128,91896.0
2018-07-16 13:40:00,64.22,64.24,64.13,64.18,29631.0,55.2042,55.2214,55.1268,55.1698,29631.0
2018-07-16 13:50:00,64.17,64.19,64.13,64.17,7257.0,55.1612,55.1784,55.1268,55.1612,7257.0
2018-07-16 14:00:00,64.17,64.17,64.07,64.14,16541.0,55.1612,55.1612,55.0753,55.1354,16541.0
2018-07-16 14:10:00,64.13,64.13,64.0,64.09,14171.0,55.1268,55.1268,55.0151,55.0925,14171.0
2018-07-16 14:20:00,64.08,64.11,64.0,64.02,18989.0,55.0839,55.1097,55.0151,55.0323,18989.0
2018-07-16 14:30:00,64.02,64.02,63.93,63.97,34468.0,55.0323,55.0323,54.9549,54.9893,34468.0
2018-07-16 14:40:00,63.96,63.96,63.87,63.88,7636.0,54.9807,54.9807,54.9033,54.9119,7636.0
2018-07-16 14:50:00,63.89,63.9,63.83,63.85,8689.0,54.9205,54.9291,54.869,54.8862,8689.0
2018-07-16 15:00:00,63.85,63.97,63.85,63.95,7719.0,54.8862,54.9893,54.8862,54.9721,7719.0
2018-07-16 15:10:00,63.95,64.0,63.94,64.0,10284.0,54.9721,55.0151,54.9635,55.0151,10284.0
2018-07-16 15:20:00,64.0,64.0,63.96,63.98,10654.0,55.0151,55.0151,54.9807,54.9979,10654.0
2018-07-16 15:30:00,64.0,64.02,63.94,64.01,32117.0,55.0151,55.0323,54.9635,55.0237,32117.0
2018-07-16 15:40:00,64.01,64.04,63.98,64.0,41669.0,55.0237,55.0495,54.9979,55.0151,41669.0
2018-07-16 15:50:00,63.99,64.05,63.95,64.01,76926.0,55.0065,55.0581,54.9721,55.0237,76926.0
2018-07-17 09:30:00,63.96,64.22,63.81,64.0,41962.0,54.9807,55.2042,54.8518,55.0151,41962.0
2018-07-17 09:40:00,64.0,64.25,63.94,64.18,14874.0,55.0151,55.23,54.9635,55.1698,14874.0
2018-07-17 09:50:00,64.23,64.27,64.01,64.14,10799.0,55.2128,55.2472,55.0237,55.1354,10799.0
2018-07-17 10:00:00,64.14,64.37,64.14,64.34,30637.0,55.1354,55.3332,55.1354,55.3074,30637.0
2018-07-17 10:10:00,64.4,64.5,64.3,64.35,32824.0,55.3589,55.4449,55.273,55.316,32824.0
2018-07-17 10:20:00,64.34,64.37,64.21,64.34,22106.0,55.3074,55.3332,55.1956,55.3074,22106.0
2018-07-17 10:30:00,64.35,64.38,64.24,64.27,42905.0,55.316,55.3417,55.2214,55.2472,42905.0
2018-07-17 10:40:00,64.27,64.45,64.23,64.35,23790.0,55.2472,55.4019,55.2128,55.316,23790.0
2018-07-17 10:50:00,64.36,64.4,64.27,64.39,19520.0,55.3246,55.3589,55.2472,55.3503,19520.0
2018-07-17 11:00:00,64.39,64.42,64.2,64.24,23142.0,55.3503,55.3761,55.187,55.2214,23142.0
2018-07-17 11:10:00,64.24,64.32,64.17,64.27,18228.0,55.2214,55.2902,55.1612,55.2472,18228.0
2018-07-17 11:20:00,64.28,64.34,64.23,64.27,19128.0,55.2558,55.3074,55.2128,55.2472,19128.0
2018-07-17 11:30:00,64.28,64.34,64.2,64.32,19598.0,55.2558,55.3074,55.187,55.2902,19598.0
2018-07-17 11:40:00,64.31,64.48,64.25,64.48,13945.0,55.2816,55.4277,55.23,55.4277,13945.0
2018-07-17 11:50:00,64.48,64.58,64.43,64.58,22801.0,55.4277,55.5137,55.3847,55.5137,22801.0
2018-07-17 12:00:00,64.56,64.57,64.46,64.49,12805.0,55.4965,55.5051,55.4105,55.4363,12805.0
2018-07-17 12:10:00,64.5,64.59,64.48,64.58,11737.0,55.4449,55.5223,55.4277,55.5137,11737.0
2018-07-17 12:20:00,64.59,64.65,64.48,64.48,21133.0,55.5223,55.5738,55.4277,55.4277,21133.0
2018-07-17 12:30:00,64.49,64.5,64.38,64.48,12704.0,55.4363,55.4449,55.3417,55.4277,12704.0
2018-07-17 12:40:00,64.48,64.59,64.48,64.54,13835.0,55.4277,55.5223,55.4277,55.4793,13835.0
2018-07-17 12:50:00,64.55,64.57,64.52,64.56,8203.0,55.4879,55.5051,55.4621,55.4965,8203.0
2018-07-17 13:00:00,64.56,64.65,64.56,64.6,16096.0,55.4965,55.5738,55.4965,55.5309,16096.0
2018-07-17 13:10:00,64.6,64.63,64.57,64.59,19181.0,55.5309,55.5567,55.5051,55.5223,19181.0
2018-07-17 13:20:00,64.6,64.71,64.6,64.67,30648.0,55.5309,55.6254,55.5309,55.591,30648.0
2018-07-17 13:30:00,64.67,64.73,64.65,64.7,16966.0,55.591,55.6426,55.5738,55.6168,16966.0
2018-07-17 13:40:00,64.72,64.77,64.68,64.7,21387.0,55.634,55.677,55.5996,55.6168,21387.0
2018-07-17 13:50:00,64.7,64.72,64.65,64.67,21350.0,55.6168,55.634,55.5738,55.591,21350.0
2018-07-17 14:00:00,64.69,64.69,64.6,64.61,17963.0,55.6082,55.6082,55.5309,55.5395,17963.0
2018-07-17 14:10:00,64.61,64.63,64.57,64.59,25405.0,55.5395,55.5567,55.5051,55.5223,25405.0
2018-07-17 14:20:00,64.6,64.64,64.57,64.57,18358.0,55.5309,55.5652,55.5051,55.5051,18358.0
2018-07-17 14:30:00,64.57,64.59,64.52,64.54,18294.0,55.5051,55.5223,55.4621,55.4793,18294.0
2018-07-17 14:40:00,64.55,64.68,64.55,64.67,14960.0,55.4879,55.5996,55.4879,55.591,14960.0
2018-07-17 14:50:00,64.66,64.68,64.59,64.61,29386.0,55.5824,55.5996,55.5223,55.5395,29386.0
2018-07-17 15:00:00,64.6,64.66,64.56,64.65,51359.0,55.5309,55.5824,55.4965,55.5738,51359.0
2018-07-17 15:10:00,64.65,64.75,64.65,64.74,20011.0,55.5738,55.6598,55.5738,55.6512,20011.0
2018-07-17 15:20:00,64.75,64.76,64.72,64.72,23103.0,55.6598,55.6684,55.634,55.634,23103.0
2018-07-17 15:30:00,64.73,64.74,64.64,64.69,60374.0,55.6426,55.6512,55.5652,55.6082,60374.0
2018-07-17 15:40:00,64.7,64.75,64.64,64.64,60664.0,55.6168,55.6598,55.5652,55.5652,60664.0
2018-07-17 15:50:00,64.64,64.66,64.6,64.63,132990.0,55.5652,55.5824,55.5309,55.5567,132990.0
2018-07-18 09:30:00,64.87,65.19,64.75,64.9,54710.0,55.763,56.038,55.6598,55.7887,54710.0
2018-07-18 09:40:00,64.9,65.57,64.9,65.42,64631.0,55.7887,56.3647,55.7887,56.2357,64631.0
2018-07-18 09:50:00,65.43,65.58,65.3,65.39,37303.0,56.2443,56.3733,56.1326,56.21,37303.0
2018-07-18 10:00:00,65.39,65.54,65.31,65.38,51328.0,56.21,56.3389,56.1412,56.2014,51328.0
2018-07-18 10:10:00,65.32,65.47,65.25,65.26,63381.0,56.1498,56.2787,56.0896,56.0982,63381.0
2018-07-18 10:20:00,65.25,65.33,65.08,65.08,41841.0,56.0896,56.1584,55.9435,55.9435,41841.0
2018-07-18 10:30:00,65.05,65.17,64.99,65.17,42620.0,55.9177,56.0208,55.8661,56.0208,42620.0
2018-07-18 10:40:00,65.17,65.29,65.0,65.02,43953.0,56.0208,56.124,55.8747,55.8919,43953.0
2018-07-18 10:50:00,65.01,65.48,64.99,65.46,52478.0,55.8833,56.2873,55.8661,56.2701,52478.0
2018-07-18 11:00:00,65.46,65.61,65.34,65.57,46943.0,56.2701,56.3991,56.167,56.3647,46943.0
2018-07-18 11:10:00,65.58,65.58,65.28,65.31,24637.0,56.3733,56.3733,56.1154,56.1412,24637.0
2018-07-18 11:20:00,65.3,65.46,65.28,65.32,33345.0,56.1326,56.2701,56.1154,56.1498,33345.0
2018-07-18 11:30:00,65.31,65.48,65.26,65.32,22020.0,56.1412,56.2873,56.0982,56.1498,22020.0
2018-07-18 11:40:00,65.32,65.57,65.32,65.55,33194.0,56.1498,56.3647,56.1498,56.3475,33194.0
2018-07-18 11:50:00,65.55,65.69,65.48,65.64,27755.0,56.3475,56.4678,56.2873,56.4249,27755.0
2018-07-18 12:00:00,65.64,65.69,65.52,65.6,30893.0,56.4249,56.4678,56.3217,56.3905,30893.0
2018-07-18 12:10:00,65.6,65.65,65.59,65.59,21741.0,56.3905,56.4335,56.3819,56.3819,21741.0
2018-07-18 12:20:00,65.61,65.84,65.61,65.84,50512.0,56.3991,56.5968,56.3991,56.5968,50512.0
2018-07-18 12:30:00,65.83,65.9,65.71,65.89,36236.0,56.5882,56.6484,56.485,56.6398,36236.0
2018-07-18 12:40:00,65.88,65.89,65.76,65.87,30994.0,56.6312,56.6398,56.528,56.6226,30994.0
2018-07-18 12:50:00,65.88,65.9,65.72,65.72,36463.0,56.6312,56.6484,56.4936,56.4936,36463.0
2018-07-18 13:00:00,65.71,65.83,65.71,65.75,37526.0,56.485,56.5882,56.485,56.5194,37526.0
2018-07-18 13:10:00,65.75,65.8,65.68,65.68,27012.0,56.5194,56.5624,56.4592,56.4592,27012.0
2018-07-18 13:20:00,65.67,65.78,65.66,65.78,22400.0,56.4506,56.5452,56.4421,56.5452,22400.0
2018-07-18 13:30:00,65.77,65.78,65.68,65.69,21099.0,56.5366,56.5452,56.4592,56.4678,21099.0
2018-07-18 13:40:00,65.7,65.72,65.64,65.7,33594.0,56.4764,56.4936,56.4249,56.4764,33594.0
2018-07-18 13:50:00,65.7,65.8,65.65,65.74,30423.0,56.4764,56.5624,56.4335,56.5108,30423.0
2018-07-18 14:00:00,65.73,65.87,65.67,65.78,109202.0,56.5022,56.6226,56.4506,56.5452,109202.0
2018-07-18 14:10:00,65.76,65.82,65.62,65.81,48432.0,56.528,56.5796,56.4077,56.571,48432.0
2018-07-18 14:20:00,65.8,65.85,65.73,65.75,39478.0,56.5624,56.6054,56.5022,56.5194,39478.0
2018-07-18 14:30:00,65.75,65.77,65.67,65.68,27547.0,56.5194,56.5366,56.4506,56.4592,27547.0
2018-07-18 14:40:00,65.68,65.68,65.56,65.64,40633.0,56.4592,56.4592,56.3561,56.4249,40633.0
2018-07-18 14:50:00,65.64,65.65,65.57,65.59,35229.0,56.4249,56.4335,56.3647,56.3819,35229.0
2018-07-18 15:00:00,65.6,65.67,65.51,65.6,42290.0,56.3905,56.4506,56.3131,56.3905,42290.0
2018-07-18 15:10:00,65.59,65.63,65.56,65.59,31941.0,56.3819,56.4163,56.3561,56.3819,31941.0
2018-07-18 15:20:00,65.59,65.66,65.57,65.59,37372.0,56.3819,56.4421,56.3647,56.3819,37372.0
2018-07-18 15:30:00,65.6,65.71,65.58,65.63,64275.0,56.3905,56.485,56.3733,56.4163,64275.0
2018-07-18 15:40:00,65.63,65.75,65.6,65.73,95936.0,56.4163,56.5194,56.3905,56.5022,95936.0
2018-07-18 15:50:00,65.73,65.74,65.64,65.67,221078.0,56.5022,56.5108,56.4249,56.4506,221078.0
2018-07-19 09:30:00,65.0,65.39,63.34,64.09,200271.0,55.8747,56.21,54.4478,55.0925,200271.0
2018-07-19 09:40:00,64.12,64.67,63.92,64.19,133678.0,55.1183,55.591,54.9463,55.1784,133678.0
2018-07-19 09:50:00,64.19,64.29,63.84,63.93,145686.0,55.1784,55.2644,54.8776,54.9549,145686.0
2018-07-19 10:00:00,63.93,64.16,63.88,63.96,203137.0,54.9549,55.1526,54.9119,54.9807,203137.0
2018-07-19 10:10:00,63.96,64.43,63.91,64.36,100966.0,54.9807,55.3847,54.9377,55.3246,100966.0
2018-07-19 10:20:00,64.35,64.57,64.27,64.44,80801.0,55.316,55.5051,55.2472,55.3933,80801.0
2018-07-19 10:30:00,64.42,64.57,64.26,64.37,89491.0,55.3761,55.5051,55.2386,55.3332,89491.0
2018-07-19 10:40:00,64.38,64.38,63.84,63.87,74211.0,55.3417,55.3417,54.8776,54.9033,74211.0
2018-07-19 10:50:00,63.89,64.05,63.74,63.82,91456.0,54.9205,55.0581,54.7916,54.8604,91456.0
2018-07-19 11:00:00,63.83,64.04,63.78,64.03,65602.0,54.869,55.0495,54.826,55.0409,65602.0
2018-07-19 11:10:00,64.03,64.04,63.75,63.85,94914.0,55.0409,55.0495,54.8002,54.8862,94914.0
2018-07-19 11:20:00,63.85,64.26,63.82,64.23,66315.0,54.8862,55.2386,54.8604,55.2128,66315.0
2018-07-19 11:30:00,64.24,64.3,64.14,64.26,38163.0,55.2214,55.273,55.1354,55.2386,38163.0
2018-07-19 11:40:00,64.26,64.33,64.21,64.29,50070.0,55.2386,55.2988,55.1956,55.2644,50070.0
2018-07-19 11:50:00,64.28,64.28,63.93,64.04,67093.0,55.2558,55.2558,54.9549,55.0495,67093.0
2018-07-19 12:00:00,64.05,64.18,64.0,64.06,53399.0,55.0581,55.1698,55.0151,55.0667,53399.0
2018-07-19 12:10:00,64.07,64.13,64.01,64.03,22713.0,55.0753,55.1268,55.0237,55.0409,22713.0
2018-07-19 12:20:00,64.03,64.2,64.02,64.14,28986.0,55.0409,55.187,55.0323,55.1354,28986.0
2018-07-19 12:30:00,64.15,64.28,64.15,64.23,16800.0,55.144,55.2558,55.144,55.2128,16800.0
2018-07-19 12:40:00,64.23,64.3,64.22,64.26,24554.0,55.2128,55.273,55.2042,55.2386,24554.0
2018-07-19 12:50:00,64.26,64.26,64.15,64.17,20997.0,55.2386,55.2386,55.144,55.1612,20997.0
2018-07-19 13:00:00,64.17,64.31,64.14,64.25,42227.0,55.1612,55.2816,55.1354,55.23,42227.0
2018-07-19 13:10:00,64.24,64.34,64.16,64.32,23702.0,55.2214,55.3074,55.1526,55.2902,23702.0
2018-07-19 13:20:00,64.31,64.59,64.31,64.49,119409.0,55.2816,55.5223,55.2816,55.4363,119409.0
2018-07-19 13:30:00,64.49,64.75,64.48,64.75,39598.0,55.4363,55.6598,55.4277,55.6598,39598.0
2018-07-19 13:40:00,64.75,64.75,64.66,64.73,36600.0,55.6598,55.6598,55.5824,55.6426,36600.0
2018-07-19 13:50:00,64.72,64.83,64.62,64.82,55477.0,55.634,55.7286,55.5481,55.72,55477.0
2018-07-19 14:00:00,64.85,64.9,64.8,64.86,24135.0,55.7458,55.7887,55.7028,55.7544,24135.0
2018-07-19 14:10:00,64.85,64.88,64.59,64.69,63866.0,55.7458,55.7716,55.5223,55.6082,63866.0
2018-07-19 14:20:00,64.69,64.77,64.49,64.58,43435.0,55.6082,55.677,55.4363,55.5137,43435.0
2018-07-19 14:30:00,64.58,64.62,64.07,64.12,179437.0,55.5137,55.5481,55.0753,55.1183,179437.0
2018-07-19 14:40:00,64.13,64.51,64.13,64.39,73934.0,55.1268,55.4535,55.1268,55.3503,73934.0
2018-07-19 14:50:00,64.4,64.49,64.34,64.47,38347.0,55.3589,55.4363,55.3074,55.4191,38347.0
2018-07-19 15:00:00,64.47,64.61,64.39,64.59,53827.0,55.4191,55.5395,55.3503,55.5223,53827.0
2018-07-19 15:10:00,64.59,64.6,64.41,64.52,83451.0,55.5223,55.5309,55.3675,55.4621,83451.0
2018-07-19 15:20:00,64.53,64.55,64.5,64.55,41222.0,55.4707,55.4879,55.4449,55.4879,41222.0
2018-07-19 15:30:00,64.55,64.75,64.52,64.74,118420.0,55.4879,55.6598,55.4621,55.6512,118420.0
2018-07-19 15:40:00,64.73,64.8,64.66,64.69,150625.0,55.6426,55.7028,55.5824,55.6082,150625.0
2018-07-19 15:50:00,64.7,64.71,64.6,64.68,279301.0,55.6168,55.6254,55.5309,55.5996,279301.0
2018-07-20 09:30:00,65.09,65.57,64.91,65.54,179563.0,55.9521,56.3647,55.7973,56.3389,179563.0
2018-07-20 09:40:00,65.55,65.73,65.3,65.69,101947.0,56.3475,56.5022,56.1326,56.4678,101947.0
2018-07-20 09:50:00,65.65,65.73,65.4,65.49,83510.0,56.4335,56.5022,56.2186,56.2959,83510.0
2018-07-20 10:00:00,65.49,65.49,65.04,65.1,85027.0,56.2959,56.2959,55.9091,55.9607,85027.0
2018-07-20 10:10:00,65.07,65.31,65.06,65.19,63870.0,55.9349,56.1412,55.9263,56.038,63870.0
2018-07-20 10:20:00,65.19,65.39,65.14,65.35,70085.0,56.038,56.21,55.9951,56.1756,70085.0
2018-07-20 10:30:00,65.37,65.46,65.3,65.43,67014.0,56.1928,56.2701,56.1326,56.2443,67014.0
2018-07-20 10:40:00,65.44,65.67,65.36,65.56,68930.0,56.2529,56.4506,56.1842,56.3561,68930.0
2018-07-20 10:50:00,65.56,65.59,65.45,65.59,40940.0,56.3561,56.3819,56.2615,56.3819,40940.0
2018-07-20 11:00:00,65.59,65.68,65.53,65.64,42953.0,56.3819,56.4592,56.3303,56.4249,42953.0
2018-07-20 11:10:00,65.64,65.7,65.59,65.64,28160.0,56.4249,56.4764,56.3819,56.4249,28160.0
2018-07-20 11:20:00,65.62,65.62,65.37,65.5,29086.0,56.4077,56.4077,56.1928,56.3045,29086.0
2018-07-20 11:30:00,65.49,65.69,65.49,65.67,24735.0,56.2959,56.4678,56.2959,56.4506,24735.0
2018-07-20 11:40:00,65.67,65.85,65.58,65.85,44576.0,56.4506,56.6054,56.3733,56.6054,44576.0
2018-07-20 11:50:00,65.85,65.91,65.8,65.84,34234.0,56.6054,56.657,56.5624,56.5968,34234.0
2018-07-20 12:00:00,65.85,65.96,65.81,65.84,34514.0,56.6054,56.6999,56.571,56.5968,34514.0
2018-07-20 12:10:00,65.84,65.85,65.73,65.84,26113.0,56.5968,56.6054,56.5022,56.5968,26113.0
2018-07-20 12:20:00,65.84,65.92,65.77,65.92,33551.0,56.5968,56.6655,56.5366,56.6655,33551.0
2018-07-20 12:30:00,65.92,66.19,65.87,66.18,166598.0,56.6655,56.8976,56.6226,56.889,166598.0
2018-07-20 12:40:00,66.16,66.29,66.11,66.29,67994.0,56.8719,56.9836,56.8289,56.9836,67994.0
2018-07-20 12:50:00,66.29,66.4,66.24,66.26,53851.0,56.9836,57.0782,56.9406,56.9578,53851.0
2018-07-20 13:00:00,66.26,66.34,66.23,66.33,84388.0,56.9578,57.0266,56.932,57.018,84388.0
2018-07-20 13:10:00,66.33,66.37,66.28,66.36,44872.0,57.018,57.0524,56.975,57.0438,44872.0
2018-07-20 13:20:00,66.37,66.44,66.29,66.32,51949.0,57.0524,57.1125,56.9836,57.0094,51949.0
2018-07-20 13:30:00,66.31,66.33,66.24,66.31,29122.0,57.0008,57.018,56.9406,57.0008,29122.0
2018-07-20 13:40:00,66.32,66.47,66.3,66.41,43232.0,57.0094,57.1383,56.9922,57.0868,43232.0
2018-07-20 13:50:00,66.4,66.41,66.35,66.38,17860.0,57.0782,57.0868,57.0352,57.061,17860.0
2018-07-20 14:00:00,66.37,66.41,66.27,66.27,24387.0,57.0524,57.0868,56.9664,56.9664,24387.0
2018-07-20 14:10:00,66.28,66.33,66.22,66.28,30950.0,56.975,57.018,56.9234,56.975,30950.0
2018-07-20 14:20:00,66.27,66.31,66.25,66.29,30279.0,56.9664,57.0008,56.9492,56.9836,30279.0
2018-07-20 14:30:00,66.29,66.36,66.28,66.33,47386.0,56.9836,57.0438,56.975,57.018,47386.0
2018-07-20 14:40:00,66.33,66.41,66.31,66.34,49598.0,57.018,57.0868,57.0008,57.0266,49598.0
2018-07-20 14:50:00,66.34,66.37,66.31,66.35,45442.0,57.0266,57.0524,57.0008,57.0352,45442.0
2018-07-20 15:00:00,66.35,66.37,66.31,66.34,45620.0,57.0352,57.0524,57.0008,57.0266,45620.0
2018-07-20 15:10:00,66.34,66.34,66.25,66.28,67091.0,57.0266,57.0266,56.9492,56.975,67091.0
2018-07-20 15:20:00,66.28,66.29,66.2,66.22,38839.0,56.975,56.9836,56.9062,56.9234,38839.0
2018-07-20 15:30:00,66.22,66.3,66.21,66.26,78809.0,56.9234,56.9922,56.9148,56.9578,78809.0
2018-07-20 15:40:00,66.26,66.35,66.08,66.1,105006.0,56.9578,57.0352,56.8031,56.8203,105006.0
2018-07-20 15:50:00,66.09,66.38,66.08,66.28,374758.0,56.8117,57.061,56.8031,56.975,374758.0
2018-07-23 09:30:00,66.49,66.58,66.15,66.25,84623.0,57.1555,57.2329,56.8633,56.9492,84623.0
2018-07-23 09:40:00,66.22,66.3,66.0,66.22,79996.0,56.9234,56.9922,56.7343,56.9234,79996.0
2018-07-23 09:50:00,66.24,66.71,66.17,66.66,93297.0,56.9406,57.3446,56.8805,57.3017,93297.0
2018-07-23 10:00:00,66.66,66.71,66.43,66.49,72939.0,57.3017,57.3446,57.104,57.1555,72939.0
2018-07-23 10:10:00,66.49,66.58,66.18,66.22,50421.0,57.1555,57.2329,56.889,56.9234,50421.0
2018-07-23 10:20:00,66.2,66.28,66.07,66.08,37159.0,56.9062,56.975,56.7945,56.8031,37159.0
2018-07-23 10:30:00,66.08,66.31,65.87,66.31,86792.0,56.8031,57.0008,56.6226,57.0008,86792.0
2018-07-23 10:40:00,66.29,66.51,66.12,66.51,50566.0,56.9836,57.1727,56.8375,57.1727,50566.0
2018-07-23 10:50:00,66.5,66.56,66.31,66.42,77775.0,57.1641,57.2157,57.0008,57.0954,77775.0
2018-07-23 11:00:00,66.43,66.57,66.42,66.5,60250.0,57.104,57.2243,57.0954,57.1641,60250.0
2018-07-23 11:10:00,66.5,66.65,66.5,66.56,86577.0,57.1641,57.2931,57.1641,57.2157,86577.0
2018-07-23 11:20:00,66.59,66.62,66.48,66.55,144576.0,57.2415,57.2673,57.1469,57.2071,144576.0
2018-07-23 11:30:00,66.56,66.64,66.46,66.49,163408.0,57.2157,57.2845,57.1297,57.1555,163408.0
2018-07-23 11:40:00,66.48,66.82,66.47,66.82,72331.0,57.1469,57.4392,57.1383,57.4392,72331.0
2018-07-23 11:50:00,66.82,66.84,66.72,66.77,66098.0,57.4392,57.4564,57.3532,57.3962,66098.0
2018-07-23 12:00:00,66.76,66.83,66.71,66.78,43351.0,57.3876,57.4478,57.3446,57.4048,43351.0
2018-07-23 12:10:00,66.79,66.88,66.78,66.87,37692.0,57.4134,57.4908,57.4048,57.4822,37692.0
2018-07-23 12:20:00,66.88,66.96,66.87,66.95,30226.0,57.4908,57.5595,57.4822,57.5509,30226.0
2018-07-23 12:30:00,66.95,66.96,66.88,66.9,30350.0,57.5509,57.5595,57.4908,57.508,30350.0
2018-07-23 12:40:00,66.92,67.05,66.88,67.02,39014.0,57.5252,57.6369,57.4908,57.6111,39014.0
2018-07-23 12:50:00,67.02,67.11,67.02,67.11,22733.0,57.6111,57.6885,57.6111,57.6885,22733.0
2018-07-23 13:00:00,67.11,67.16,67.09,67.12,32120.0,57.6885,57.7315,57.6713,57.6971,32120.0
2018-07-23 13:10:00,67.12,67.14,67.06,67.1,28564.0,57.6971,57.7143,57.6455,57.6799,28564.0
2018-07-23 13:20:00,67.11,67.16,67.07,67.08,28679.0,57.6885,57.7315,57.6541,57.6627,28679.0
2018-07-23 13:30:00,67.08,67.34,67.07,67.27,58922.0,57.6627,57.8862,57.6541,57.826,58922.0
2018-07-23 13:40:00,67.27,67.39,67.21,67.32,77093.0,57.826,57.9292,57.7744,57.869,77093.0
2018-07-23 13:50:00,67.32,67.33,67.18,67.18,26758.0,57.869,57.8776,57.7487,57.7487,26758.0
2018-07-23 14:00:00,67.18,67.29,67.15,67.18,34144.0,57.7487,57.8432,57.7229,57.7487,34144.0
2018-07-23 14:10:00,67.2,67.28,67.17,67.19,25662.0,57.7659,57.8346,57.7401,57.7573,25662.0
2018-07-23 14:20:00,67.19,67.21,67.13,67.19,53515.0,57.7573,57.7744,57.7057,57.7573,53515.0
2018-07-23 14:30:00,67.19,67.19,67.06,67.06,27938.0,57.7573,57.7573,57.6455,57.6455,27938.0
2018-07-23 14:40:00,67.06,67.09,67.01,67.08,25733.0,57.6455,57.6713,57.6025,57.6627,25733.0
2018-07-23 14:50:00,67.07,67.08,67.03,67.08,27638.0,57.6541,57.6627,57.6197,57.6627,27638.0
2018-07-23 15:00:00,67.07,67.07,66.93,66.94,37739.0,57.6541,57.6541,57.5338,57.5424,37739.0
2018-07-23 15:10:00,66.94,66.95,66.85,66.85,31940.0,57.5424,57.5509,57.465,57.465,31940.0
2018-07-23 15:20:00,66.84,66.9,66.82,66.82,51422.0,57.4564,57.508,57.4392,57.4392,51422.0
2018-07-23 15:30:00,66.82,66.84,66.76,66.76,73849.0,57.4392,57.4564,57.3876,57.3876,73849.0
2018-07-23 15:40:00,66.77,66.91,66.73,66.84,98893.0,57.3962,57.5166,57.3618,57.4564,98893.0
2018-07-23 15:50:00,66.85,66.88,66.71,66.72,182798.0,57.465,57.4908,57.3446,57.3532,182798.0
2018-07-24 09:30:00,68.38,68.68,68.1,68.41,378898.0,58.7802,59.0381,58.5395,58.806,378898.0
2018-07-24 09:40:00,68.4,68.58,68.07,68.1,160470.0,58.7974,58.9521,58.5137,58.5395,160470.0
2018-07-24 09:50:00,68.08,68.23,68.02,68.16,98506.0,58.5223,58.6513,58.4707,58.5911,98506.0
2018-07-24 10:00:00,68.16,68.39,68.09,68.38,307999.0,58.5911,58.7888,58.5309,58.7802,307999.0
2018-07-24 10:10:00,68.38,68.67,68.1,68.46,206217.0,58.7802,59.0295,58.5395,58.849,206217.0
2018-07-24 10:20:00,68.47,68.53,68.22,68.51,184857.0,58.8576,58.9091,58.6427,58.8919,184857.0
2018-07-24 10:30:00,68.52,68.84,68.51,68.78,92597.0,58.9005,59.1756,58.8919,59.124,92597.0
2018-07-24 10:40:00,68.79,68.84,68.65,68.73,121739.0,59.1326,59.1756,59.0123,59.0811,121739.0
2018-07-24 10:50:00,68.71,68.77,68.6,68.65,60371.0,59.0639,59.1154,58.9693,59.0123,60371.0
2018-07-24 11:00:00,68.67,68.69,68.39,68.48,133111.0,59.0295,59.0467,58.7888,58.8662,133111.0
2018-07-24 11:10:00,68.49,68.6,68.45,68.48,80669.0,58.8747,58.9693,58.8404,58.8662,80669.0
2018-07-24 11:20:00,68.49,68.53,68.39,68.48,55945.0,58.8747,58.9091,58.7888,58.8662,55945.0
2018-07-24 11:30:00,68.48,68.51,68.35,68.46,64142.0,58.8662,58.8919,58.7544,58.849,64142.0
2018-07-24 11:40:00,68.45,68.5,68.4,68.45,95615.0,58.8404,58.8833,58.7974,58.8404,95615.0
2018-07-24 11:50:00,68.45,68.45,68.29,68.39,65107.0,58.8404,58.8404,58.7028,58.7888,65107.0
2018-07-24 12:00:00,68.4,68.49,68.35,68.37,118971.0,58.7974,58.8747,58.7544,58.7716,118971.0
2018-07-24 12:10:00,68.39,68.43,68.32,68.39,58231.0,58.7888,58.8232,58.7286,58.7888,58231.0
2018-07-24 12:20:00,68.4,68.41,68.25,68.35,86932.0,58.7974,58.806,58.6684,58.7544,86932.0
2018-07-24 12:30:00,68.33,68.33,68.19,68.21,43008.0,58.7372,58.7372,58.6169,58.6341,43008.0
2018-07-24 12:40:00,68.21,68.21,67.43,68.02,160270.0,58.6341,58.6341,57.9636,58.4707,160270.0
2018-07-24 12:50:00,68.03,68.06,67.92,67.92,34277.0,58.4793,58.5051,58.3848,58.3848,34277.0
2018-07-24 13:00:00,67.92,68.06,67.91,68.06,45357.0,58.3848,58.5051,58.3762,58.5051,45357.0
2018-07-24 13:10:00,68.05,68.06,67.94,67.98,45261.0,58.4965,58.5051,58.402,58.4363,45261.0
2018-07-24 13:20:00,67.98,68.02,67.89,67.96,34306.0,58.4363,58.4707,58.359,58.4192,34306.0
2018-07-24 13:30:00,67.97,68.0,67.81,67.86,32478.0,58.4278,58.4535,58.2902,58.3332,32478.0
2018-07-24 13:40:00,67.85,68.08,67.85,68.08,25547.0,58.3246,58.5223,58.3246,58.5223,25547.0
2018-07-24 13:50:00,68.08,68.08,67.93,67.97,24611.0,58.5223,58.5223,58.3934,58.4278,24611.0
2018-07-24 14:00:00,67.97,67.99,67.71,67.81,39844.0,58.4278,58.4449,58.2043,58.2902,39844.0
2018-07-24 14:10:00,67.81,67.81,67.69,67.74,36130.0,58.2902,58.2902,58.1871,58.23,36130.0
2018-07-24 14:20:00,67.75,67.84,67.71,67.8,37938.0,58.2386,58.316,58.2043,58.2816,37938.0
2018-07-24 14:30:00,67.79,67.82,67.73,67.74,39292.0,58.273,58.2988,58.2214,58.23,39292.0
2018-07-24 14:40:00,67.74,67.95,67.74,67.85,46482.0,58.23,58.4106,58.23,58.3246,46482.0
2018-07-24 14:50:00,67.85,67.85,67.66,67.72,41977.0,58.3246,58.3246,58.1613,58.2128,41977.0
2018-07-24 15:00:00,67.7,67.77,67.67,67.71,48590.0,58.1957,58.2558,58.1699,58.2043,48590.0
2018-07-24 15:10:00,67.71,67.71,67.63,67.69,42818.0,58.2043,58.2043,58.1355,58.1871,42818.0
2018-07-24 15:20:00,67.69,67.82,67.68,67.8,40394.0,58.1871,58.2988,58.1785,58.2816,40394.0
2018-07-24 15:30:00,67.8,67.81,67.73,67.78,71221.0,58.2816,58.2902,58.2214,58.2644,71221.0
2018-07-24 15:40:00,67.78,67.81,67.7,67.75,106640.0,58.2644,58.2902,58.1957,58.2386,106640.0
2018-07-24 15:50:00,67.75,67.82,67.74,67.82,193091.0,58.2386,58.2988,58.23,58.2988,193091.0
2018-07-25 09:30:00,67.82,67.97,67.6,67.97,73250.0,58.2988,58.4278,58.1097,58.4278,73250.0
2018-07-25 09:40:00,67.97,68.05,67.8,67.88,69800.0,58.4278,58.4965,58.2816,58.3504,69800.0
2018-07-25 09:50:00,67.87,67.94,67.75,67.79,43958.0,58.3418,58.402,58.2386,58.273,43958.0
2018-07-25 10:00:00,67.79,67.8,67.62,67.64,57615.0,58.273,58.2816,58.1269,58.1441,57615.0
2018-07-25 10:10:00,67.63,67.8,67.53,67.8,93560.0,58.1355,58.2816,58.0495,58.2816,93560.0
2018-07-25 10:20:00,67.81,67.97,67.8,67.97,59197.0,58.2902,58.4278,58.2816,58.4278,59197.0
2018-07-25 10:30:00,67.97,68.1,67.93,67.98,109337.0,58.4278,58.5395,58.3934,58.4363,109337.0
2018-07-25 10:40:00,67.99,68.01,67.83,67.91,56282.0,58.4449,58.4621,58.3074,58.3762,56282.0
2018-07-25 10:50:00,67.92,67.94,67.83,67.91,40651.0,58.3848,58.402,58.3074,58.3762,40651.0
2018-07-25 11:00:00,67.91,67.93,67.75,67.77,112798.0,58.3762,58.3934,58.2386,58.2558,112798.0
2018-07-25 11:10:00,67.75,67.88,67.64,67.85,86258.0,58.2386,58.3504,58.1441,58.3246,86258.0
2018-07-25 11:20:00,67.86,68.03,67.82,67.9,55171.0,58.3332,58.4793,58.2988,58.3676,55171.0
2018-07-25 11:30:00,67.92,68.04,67.84,67.89,60952.0,58.3848,58.4879,58.316,58.359,60952.0
2018-07-25 11:40:00,67.9,68.09,67.9,67.96,54477.0,58.3676,58.5309,58.3676,58.4192,54477.0
2018-07-25 11:50:00,67.98,67.99,67.88,67.98,28100.0,58.4363,58.4449,58.3504,58.4363,28100.0
2018-07-25 12:00:00,67.97,68.02,67.79,67.79,37001.0,58.4278,58.4707,58.273,58.273,37001.0
2018-07-25 12:10:00,67.79,67.95,67.79,67.93,45449.0,58.273,58.4106,58.273,58.3934,45449.0
2018-07-25 12:20:00,67.94,67.99,67.85,67.95,41455.0,58.402,58.4449,58.3246,58.4106,41455.0
2018-07-25 12:30:00,67.94,67.98,67.9,67.96,31209.0,58.402,58.4363,58.3676,58.4192,31209.0
2018-07-25 12:40:00,67.96,68.0,67.93,67.96,33677.0,58.4192,58.4535,58.3934,58.4192,33677.0
2018-07-25 12:50:00,67.96,67.98,67.9,67.92,26692.0,58.4192,58.4363,58.3676,58.3848,26692.0
2018-07-25 13:00:00,67.92,67.97,67.71,67.71,50398.0,58.3848,58.4278,58.2043,58.2043,50398.0
2018-07-25 13:10:00,67.72,67.72,67.53,67.53,37166.0,58.2128,58.2128,58.0495,58.0495,37166.0
2018-07-25 13:20:00,67.53,67.55,67.43,67.44,43862.0,58.0495,58.0667,57.9636,57.9722,43862.0
2018-07-25 13:30:00,67.44,67.6,67.38,67.48,55303.0,57.9722,58.1097,57.9206,58.0065,55303.0
2018-07-25 13:40:00,67.48,67.55,67.39,67.43,43985.0,58.0065,58.0667,57.9292,57.9636,43985.0
2018-07-25 13:50:00,67.44,67.45,67.26,67.3,41456.0,57.9722,57.9808,57.8174,57.8518,41456.0
2018-07-25 14:00:00,67.3,67.54,67.3,67.52,46618.0,57.8518,58.0581,57.8518,58.0409,46618.0
2018-07-25 14:10:00,67.52,67.68,67.5,67.57,57965.0,58.0409,58.1785,58.0237,58.0839,57965.0
2018-07-25 14:20:00,67.58,67.58,67.4,67.44,42227.0,58.0925,58.0925,57.9378,57.9722,42227.0
2018-07-25 14:30:00,67.44,67.53,67.44,67.52,56486.0,57.9722,58.0495,57.9722,58.0409,56486.0
2018-07-25 14:40:00,67.51,67.63,67.48,67.61,41497.0,58.0323,58.1355,58.0065,58.1183,41497.0
2018-07-25 14:50:00,67.61,67.62,67.56,67.58,37504.0,58.1183,58.1269,58.0753,58.0925,37504.0
2018-07-25 15:00:00,67.58,67.62,67.53,67.53,43429.0,58.0925,58.1269,58.0495,58.0495,43429.0
2018-07-25 15:10:00,67.53,67.57,67.52,67.55,35892.0,58.0495,58.0839,58.0409,58.0667,35892.0
2018-07-25 15:20:00,67.54,67.58,67.47,67.53,47443.0,58.0581,58.0925,57.9979,58.0495,47443.0
2018-07-25 15:30:00,67.53,67.7,67.46,67.69,111749.0,58.0495,58.1957,57.9894,58.1871,111749.0
2018-07-25 15:40:00,67.69,68.0,67.54,68.0,144172.0,58.1871,58.4535,58.0581,58.4535,144172.0
2018-07-25 15:50:00,68.0,68.08,67.54,67.99,305542.0,58.4535,58.5223,58.0581,58.4449,305542.0
2018-07-26 09:30:00,67.5,67.5,66.37,66.8,176881.0,58.0237,58.0237,57.0524,57.422,176881.0
2018-07-26 09:40:00,66.9,67.14,66.78,66.79,80583.0,57.508,57.7143,57.4048,57.4134,80583.0
2018-07-26 09:50:00,66.79,67.13,66.72,67.0,83507.0,57.4134,57.7057,57.3532,57.5939,83507.0
2018-07-26 10:00:00,66.98,67.14,66.82,67.03,82662.0,57.5767,57.7143,57.4392,57.6197,82662.0
2018-07-26 10:10:00,67.02,67.13,66.71,66.81,57767.0,57.6111,57.7057,57.3446,57.4306,57767.0
2018-07-26 10:20:00,66.84,66.84,66.42,66.47,79620.0,57.4564,57.4564,57.0954,57.1383,79620.0
2018-07-26 10:30:00,66.48,66.66,66.43,66.66,74927.0,57.1469,57.3017,57.104,57.3017,74927.0
2018-07-26 10:40:00,66.66,66.87,66.56,66.73,86431.0,57.3017,57.4822,57.2157,57.3618,86431.0
2018-07-26 10:50:00,66.76,67.16,66.76,67.1,154167.0,57.3876,57.7315,57.3876,57.6799,154167.0
2018-07-26 11:00:00,67.1,67.46,67.09,67.36,64683.0,57.6799,57.9894,57.6713,57.9034,64683.0
2018-07-26 11:10:00,67.39,67.41,67.08,67.41,47944.0,57.9292,57.9464,57.6627,57.9464,47944.0
2018-07-26 11:20:00,67.42,67.42,67.22,67.39,40560.0,57.955,57.955,57.783,57.9292,40560.0
2018-07-26 11:30:00,67.4,67.42,67.26,67.36,57427.0,57.9378,57.955,57.8174,57.9034,57427.0
2018-07-26 11:40:00,67.38,67.45,67.3,67.36,38650.0,57.9206,57.9808,57.8518,57.9034,38650.0
2018-07-26 11:50:00,67.34,67.38,67.2,67.36,51060.0,57.8862,57.9206,57.7659,57.9034,51060.0
2018-07-26 12:00:00,67.36,67.5,67.26,67.3,62348.0,57.9034,58.0237,57.8174,57.8518,62348.0
2018-07-26 12:10:00,67.32,67.4,67.25,67.3,35965.0,57.869,57.9378,57.8088,57.8518,35965.0
2018-07-26 12:20:00,67.32,67.41,67.27,67.39,30199.0,57.869,57.9464,57.826,57.9292,30199.0
2018-07-26 12:30:00,67.41,67.42,67.28,67.29,44510.0,57.9464,57.955,57.8346,57.8432,44510.0
2018-07-26 12:40:00,67.31,67.33,67.24,67.29,48262.0,57.8604,57.8776,57.8002,57.8432,48262.0
2018-07-26 12:50:00,67.3,67.36,67.28,67.28,17239.0,57.8518,57.9034,57.8346,57.8346,17239.0
2018-07-26 13:00:00,67.29,67.33,67.25,67.32,30398.0,57.8432,57.8776,57.8088,57.869,30398.0
2018-07-26 13:10:00,67.31,67.46,67.3,67.42,33590.0,57.8604,57.9894,57.8518,57.955,33590.0
2018-07-26 13:20:00,67.42,67.5,67.41,67.45,17465.0,57.955,58.0237,57.9464,57.9808,17465.0
2018-07-26 13:30:00,67.45,67.49,67.35,67.35,28555.0,57.9808,58.0151,57.8948,57.8948,28555.0
2018-07-26 13:40:00,67.36,67.4,67.29,67.36,28502.0,57.9034,57.9378,57.8432,57.9034,28502.0
2018-07-26 13:50:00,67.36,67.37,67.27,67.3,27024.0,57.9034,57.912,57.826,57.8518,27024.0
2018-07-26 14:00:00,67.29,67.48,67.28,67.48,24794.0,57.8432,58.0065,57.8346,58.0065,24794.0
2018-07-26 14:10:00,67.48,67.53,67.46,67.52,18813.0,58.0065,58.0495,57.9894,58.0409,18813.0
2018-07-26 14:20:00,67.52,67.64,67.5,67.6,22596.0,58.0409,58.1441,58.0237,58.1097,22596.0
2018-07-26 14:30:00,67.6,67.67,67.56,67.64,33004.0,58.1097,58.1699,58.0753,58.1441,33004.0
2018-07-26 14:40:00,67.65,67.7,67.52,67.58,34415.0,58.1527,58.1957,58.0409,58.0925,34415.0
2018-07-26 14:50:00,67.58,67.59,67.48,67.49,31139.0,58.0925,58.1011,58.0065,58.0151,31139.0
2018-07-26 15:00:00,67.49,67.5,67.32,67.38,26917.0,58.0151,58.0237,57.869,57.9206,26917.0
2018-07-26 15:10:00,67.38,67.49,67.36,67.38,43291.0,57.9206,58.0151,57.9034,57.9206,43291.0
2018-07-26 15:20:00,67.37,67.44,67.29,67.37,43323.0,57.912,57.9722,57.8432,57.912,43323.0
2018-07-26 15:30:00,67.38,67.55,67.37,67.54,65920.0,57.9206,58.0667,57.912,58.0581,65920.0
2018-07-26 15:40:00,67.53,67.65,67.49,67.59,100820.0,58.0495,58.1527,58.0151,58.1011,100820.0
2018-07-26 15:50:00,67.6,67.65,67.52,67.57,202190.0,58.1097,58.1527,58.0409,58.0839,202190.0
2018-07-27 09:30:00,67.81,68.05,67.72,67.88,79720.0,58.2902,58.4965,58.2128,58.3504,79720.0
2018-07-27 09:40:00,67.81,67.88,67.61,67.83,37217.0,58.2902,58.3504,58.1183,58.3074,37217.0
2018-07-27 09:50:00,67.83,68.03,67.75,67.83,22813.0,58.3074,58.4793,58.2386,58.3074,22813.0
2018-07-27 10:00:00,67.87,67.89,67.62,67.81,50824.0,58.3418,58.359,58.1269,58.2902,50824.0
2018-07-27 10:10:00,67.81,67.88,67.65,67.85,26674.0,58.2902,58.3504,58.1527,58.3246,26674.0
2018-07-27 10:20:00,67.85,68.04,67.84,67.86,34299.0,58.3246,58.4879,58.316,58.3332,34299.0
2018-07-27 10:30:00,67.82,67.92,67.79,67.9,30926.0,58.2988,58.3848,58.273,58.3676,30926.0
2018-07-27 10:40:00,67.9,67.98,67.84,67.84,29742.0,58.3676,58.4363,58.316,58.316,29742.0
2018-07-27 10:50:00,67.84,67.97,67.82,67.96,34687.0,58.316,58.4278,58.2988,58.4192,34687.0
2018-07-27 11:00:00,67.96,67.98,67.84,67.86,36925.0,58.4192,58.4363,58.316,58.3332,36925.0
2018-07-27 11:10:00,67.87,67.94,67.77,67.81,30814.0,58.3418,58.402,58.2558,58.2902,30814.0
2018-07-27 11:20:00,67.81,67.9,67.79,67.81,38817.0,58.2902,58.3676,58.273,58.2902,38817.0
2018-07-27 11:30:00,67.81,67.95,67.81,67.92,37136.0,58.2902,58.4106,58.2902,58.3848,37136.0
2018-07-27 11:40:00,67.93,67.96,67.81,67.88,32048.0,58.3934,58.4192,58.2902,58.3504,32048.0
2018-07-27 11:50:00,67.88,67.88,67.76,67.83,24326.0,58.3504,58.3504,58.2472,58.3074,24326.0
2018-07-27 12:00:00,67.83,67.85,67.76,67.84,21571.0,58.3074,58.3246,58.2472,58.316,21571.0
2018-07-27 12:10:00,67.84,67.95,67.84,67.91,30763.0,58.316,58.4106,58.316,58.3762,30763.0
2018-07-27 12:20:00,67.91,67.92,67.81,67.89,18092.0,58.3762,58.3848,58.2902,58.359,18092.0
2018-07-27 12:30:00,67.89,67.89,67.67,67.69,26582.0,58.359,58.359,58.1699,58.1871,26582.0
2018-07-27 12:40:00,67.69,67.75,67.69,67.72,21931.0,58.1871,58.2386,58.1871,58.2128,21931.0
2018-07-27 12:50:00,67.72,67.72,67.6,67.61,15930.0,58.2128,58.2128,58.1097,58.1183,15930.0
2018-07-27 13:00:00,67.61,67.71,67.49,67.67,26715.0,58.1183,58.2043,58.0151,58.1699,26715.0
2018-07-27 13:10:00,67.67,67.74,67.64,67.68,20940.0,58.1699,58.23,58.1441,58.1785,20940.0
2018-07-27 13:20:00,67.7,67.76,67.6,67.75,17563.0,58.1957,58.2472,58.1097,58.2386,17563.0
2018-07-27 13:30:00,67.74,67.74,67.57,67.62,41774.0,58.23,58.23,58.0839,58.1269,41774.0
2018-07-27 13:40:00,67.63,67.67,67.63,67.65,17083.0,58.1355,58.1699,58.1355,58.1527,17083.0
2018-07-27 13:50:00,67.66,67.79,67.66,67.72,44958.0,58.1613,58.273,58.1613,58.2128,44958.0
2018-07-27 14:00:00,67.71,67.75,67.62,67.62,33136.0,58.2043,58.2386,58.1269,58.1269,33136.0
2018-07-27 14:10:00,67.62,67.65,67.51,67.52,21499.0,58.1269,58.1527,58.0323,58.0409,21499.0
2018-07-27 14:20:00,67.52,67.58,67.47,67.49,22087.0,58.0409,58.0925,57.9979,58.0151,22087.0
2018-07-27 14:30:00,67.49,67.59,67.47,67.49,25514.0,58.0151,58.1011,57.9979,58.0151,25514.0
2018-07-27 14:40:00,67.49,67.53,67.43,67.44,26637.0,58.0151,58.0495,57.9636,57.9722,26637.0
2018-07-27 14:50:00,67.43,67.48,67.34,67.37,19059.0,57.9636,58.0065,57.8862,57.912,19059.0
2018-07-27 15:00:00,67.39,67.56,67.39,67.53,19465.0,57.9292,58.0753,57.9292,58.0495,19465.0
2018-07-27 15:10:00,67.53,67.59,67.53,67.57,13735.0,58.0495,58.1011,58.0495,58.0839,13735.0
2018-07-27 15:20:00,67.57,67.62,67.53,67.6,33141.0,58.0839,58.1269,58.0495,58.1097,33141.0
2018-07-27 15:30:00,67.6,67.7,67.59,67.66,49674.0,58.1097,58.1957,58.1011,58.1613,49674.0
2018-07-27 15:40:00,67.64,67.73,67.6,67.67,63980.0,58.1441,58.2214,58.1097,58.1699,63980.0
2018-07-27 15:50:00,67.67,67.71,67.58,67.62,91744.0,58.1699,58.2043,58.0925,58.1269,91744.0
2018-07-30 09:30:00,67.89,67.89,67.66,67.78,73058.0,58.359,58.359,58.1613,58.2644,73058.0
2018-07-30 09:40:00,67.74,67.99,67.7,67.97,147502.0,58.23,58.4449,58.1957,58.4278,147502.0
2018-07-30 09:50:00,67.97,68.06,67.7,67.7,116500.0,58.4278,58.5051,58.1957,58.1957,116500.0
2018-07-30 10:00:00,67.7,67.7,67.32,67.38,101650.0,58.1957,58.1957,57.869,57.9206,101650.0
2018-07-30 10:10:00,67.39,67.57,67.3,67.55,110025.0,57.9292,58.0839,57.8518,58.0667,110025.0
2018-07-30 10:20:00,67.55,67.61,67.39,67.42,95698.0,58.0667,58.1183,57.9292,57.955,95698.0
2018-07-30 10:30:00,67.46,67.54,67.33,67.33,118609.0,57.9894,58.0581,57.8776,57.8776,118609.0
2018-07-30 10:40:00,67.33,67.6,67.29,67.57,60300.0,57.8776,58.1097,57.8432,58.0839,60300.0
2018-07-30 10:50:00,67.59,67.65,67.43,67.5,31734.0,58.1011,58.1527,57.9636,58.0237,31734.0
2018-07-30 11:00:00,67.49,67.66,67.47,67.58,43684.0,58.0151,58.1613,57.9979,58.0925,43684.0
2018-07-30 11:10:00,67.6,67.67,67.51,67.51,35753.0,58.1097,58.1699,58.0323,58.0323,35753.0
2018-07-30 11:20:00,67.52,67.6,67.51,67.54,32021.0,58.0409,58.1097,58.0323,58.0581,32021.0
2018-07-30 11:30:00,67.54,67.57,67.43,67.52,45868.0,58.0581,58.0839,57.9636,58.0409,45868.0
2018-07-30 11:40:00,67.52,67.64,67.51,67.61,47937.0,58.0409,58.1441,58.0323,58.1183,47937.0
2018-07-30 11:50:00,67.61,67.73,67.6,67.65,82658.0,58.1183,58.2214,58.1097,58.1527,82658.0
2018-07-30 12:00:00,67.65,67.71,67.61,67.67,25349.0,58.1527,58.2043,58.1183,58.1699,25349.0
2018-07-30 12:10:00,67.67,67.67,67.52,67.53,23189.0,58.1699,58.1699,58.0409,58.0495,23189.0
2018-07-30 12:20:00,67.53,67.65,67.47,67.55,15757.0,58.0495,58.1527,57.9979,58.0667,15757.0
2018-07-30 12:30:00,67.55,67.61,67.49,67.58,19114.0,58.0667,58.1183,58.0151,58.0925,19114.0
2018-07-30 12:40:00,67.59,67.63,67.53,67.54,105743.0,58.1011,58.1355,58.0495,58.0581,105743.0
2018-07-30 12:50:00,67.52,67.81,67.51,67.77,31393.0,58.0409,58.2902,58.0323,58.2558,31393.0
2018-07-30 13:00:00,67.76,67.81,67.71,67.8,19253.0,58.2472,58.2902,58.2043,58.2816,19253.0
2018-07-30 13:10:00,67.81,67.81,67.75,67.75,26755.0,58.2902,58.2902,58.2386,58.2386,26755.0
2018-07-30 13:20:00,67.77,67.79,67.72,67.76,31819.0,58.2558,58.273,58.2128,58.2472,31819.0
2018-07-30 13:30:00,67.76,67.78,67.74,67.78,20065.0,58.2472,58.2644,58.23,58.2644,20065.0
2018-07-30 13:40:00,67.78,67.78,67.69,67.7,25059.0,58.2644,58.2644,58.1871,58.1957,25059.0
2018-07-30 13:50:00,67.7,67.89,67.69,67.81,52502.0,58.1957,58.359,58.1871,58.2902,52502.0
2018-07-30 14:00:00,67.8,67.83,67.78,67.83,44898.0,58.2816,58.3074,58.2644,58.3074,44898.0
2018-07-30 14:10:00,67.86,67.87,67.82,67.83,64408.0,58.3332,58.3418,58.2988,58.3074,64408.0
2018-07-30 14:20:00,67.83,67.83,67.75,67.81,27497.0,58.3074,58.3074,58.2386,58.2902,27497.0
2018-07-30 14:30:00,67.81,67.82,67.64,67.65,25122.0,58.2902,58.2988,58.1441,58.1527,25122.0
2018-07-30 14:40:00,67.65,67.69,67.63,67.69,15344.0,58.1527,58.1871,58.1355,58.1871,15344.0
2018-07-30 14:50:00,67.7,67.7,67.42,67.45,41679.0,58.1957,58.1957,57.955,57.9808,41679.0
2018-07-30 15:00:00,67.45,67.53,67.43,67.49,22053.0,57.9808,58.0495,57.9636,58.0151,22053.0
2018-07-30 15:10:00,67.5,67.51,67.38,67.41,30956.0,58.0237,58.0323,57.9206,57.9464,30956.0
2018-07-30 15:20:00,67.41,67.41,67.28,67.28,54094.0,57.9464,57.9464,57.8346,57.8346,54094.0
2018-07-30 15:30:00,67.28,67.39,67.22,67.23,76737.0,57.8346,57.9292,57.783,57.7916,76737.0
2018-07-30 15:40:00,67.22,67.29,67.1,67.1,91605.0,57.783,57.8432,57.6799,57.6799,91605.0
2018-07-30 15:50:00,67.09,67.22,67.08,67.21,128237.0,57.6713,57.783,57.6627,57.7744,128237.0
2018-07-31 09:30:00,67.21,67.27,66.78,67.03,81718.0,57.7744,57.826,57.4048,57.6197,81718.0
2018-07-31 09:40:00,67.04,67.16,66.87,66.91,26920.0,57.6283,57.7315,57.4822,57.5166,26920.0
2018-07-31 09:50:00,66.89,66.89,66.53,66.55,62936.0,57.4994,57.4994,57.1899,57.2071,62936.0
2018-07-31 10:00:00,66.55,66.68,66.41,66.6,99536.0,57.2071,57.3189,57.0868,57.2501,99536.0
2018-07-31 10:10:00,66.61,66.8,66.49,66.51,65192.0,57.2587,57.422,57.1555,57.1727,65192.0
2018-07-31 10:20:00,66.5,66.53,66.3,66.51,39657.0,57.1641,57.1899,56.9922,57.1727,39657.0
2018-07-31 10:30:00,66.52,66.71,66.49,66.66,52813.0,57.1813,57.3446,57.1555,57.3017,52813.0
2018-07-31 10:40:00,66.68,66.84,66.6,66.81,53039.0,57.3189,57.4564,57.2501,57.4306,53039.0
2018-07-31 10:50:00,66.82,67.05,66.75,66.95,49792.0,57.4392,57.6369,57.379,57.5509,49792.0
2018-07-31 11:00:00,66.95,67.16,66.95,67.03,34940.0,57.5509,57.7315,57.5509,57.6197,34940.0
2018-07-31 11:10:00,67.03,67.24,67.03,67.13,38646.0,57.6197,57.8002,57.6197,57.7057,38646.0
2018-07-31 11:20:00,67.13,67.31,67.11,67.31,68230.0,57.7057,57.8604,57.6885,57.8604,68230.0
2018-07-31 11:30:00,67.31,67.43,67.26,67.33,35213.0,57.8604,57.9636,57.8174,57.8776,35213.0
2018-07-31 11:40:00,67.35,67.52,67.25,67.51,30805.0,57.8948,58.0409,57.8088,58.0323,30805.0
2018-07-31 11:50:00,67.54,67.67,67.43,67.45,44118.0,58.0581,58.1699,57.9636,57.9808,44118.0
2018-07-31 12:00:00,67.46,67.56,67.39,67.47,31447.0,57.9894,58.0753,57.9292,57.9979,31447.0
2018-07-31 12:10:00,67.46,67.72,67.46,67.69,63974.0,57.9894,58.2128,57.9894,58.1871,63974.0
2018-07-31 12:20:00,67.71,67.76,67.46,67.48,71913.0,58.2043,58.2472,57.9894,58.0065,71913.0
2018-07-31 12:30:00,67.48,67.61,67.45,67.59,39054.0,58.0065,58.1183,57.9808,58.1011,39054.0
2018-07-31 12:40:00,67.59,67.64,67.55,67.63,35256.0,58.1011,58.1441,58.0667,58.1355,35256.0
2018-07-31 12:50:00,67.62,67.63,67.54,67.58,34975.0,58.1269,58.1355,58.0581,58.0925,34975.0
2018-07-31 13:00:00,67.58,67.7,67.57,67.64,33195.0,58.0925,58.1957,58.0839,58.1441,33195.0
2018-07-31 13:10:00,67.64,67.64,67.52,67.52,34341.0,58.1441,58.1441,58.0409,58.0409,34341.0
2018-07-31 13:20:00,67.52,67.6,67.47,67.59,29185.0,58.0409,58.1097,57.9979,58.1011,29185.0
2018-07-31 13:30:00,67.59,67.59,67.44,67.49,73048.0,58.1011,58.1011,57.9722,58.0151,73048.0
2018-07-31 13:40:00,67.49,67.49,67.36,67.36,23290.0,58.0151,58.0151,57.9034,57.9034,23290.0
2018-07-31 13:50:00,67.36,67.36,67.09,67.12,51134.0,57.9034,57.9034,57.6713,57.6971,51134.0
2018-07-31 14:00:00,67.13,67.29,67.09,67.19,121297.0,57.7057,57.8432,57.6713,57.7573,121297.0
2018-07-31 14:10:00,67.19,67.19,67.09,67.14,35130.0,57.7573,57.7573,57.6713,57.7143,35130.0
2018-07-31 14:20:00,67.15,67.15,67.06,67.1,33053.0,57.7229,57.7229,57.6455,57.6799,33053.0
2018-07-31 14:30:00,67.09,67.18,67.07,67.13,26038.0,57.6713,57.7487,57.6541,57.7057,26038.0
2018-07-31 14:40:00,67.13,67.22,67.1,67.2,25496.0,57.7057,57.783,57.6799,57.7659,25496.0
2018-07-31 14:50:00,67.2,67.23,67.14,67.14,26258.0,57.7659,57.7916,57.7143,57.7143,26258.0
2018-07-31 15:00:00,67.14,67.14,66.96,66.97,37800.0,57.7143,57.7143,57.5595,57.5681,37800.0
2018-07-31 15:10:00,66.98,67.07,66.97,67.03,34151.0,57.5767,57.6541,57.5681,57.6197,34151.0
2018-07-31 15:20:00,67.03,67.08,66.99,67.01,48080.0,57.6197,57.6627,57.5853,57.6025,48080.0
2018-07-31 15:30:00,67.01,67.09,66.97,67.0,64595.0,57.6025,57.6713,57.5681,57.5939,64595.0
2018-07-31 15:40:00,67.01,67.01,66.79,66.83,154445.0,57.6025,57.6025,57.4134,57.4478,154445.0
2018-07-31 15:50:00,66.83,66.94,66.82,66.91,168820.0,57.4478,57.5424,57.4392,57.5166,168820.0
2018-08-01 09:30:00,66.86,67.39,66.54,66.72,104595.0,57.4736,57.9292,57.1985,57.3532,104595.0
2018-08-01 09:40:00,66.72,66.79,66.57,66.69,57056.0,57.3532,57.4134,57.2243,57.3274,57056.0
2018-08-01 09:50:00,66.69,66.81,66.56,66.77,59397.0,57.3274,57.4306,57.2157,57.3962,59397.0
2018-08-01 10:00:00,66.74,66.74,66.59,66.6,117827.0,57.3704,57.3704,57.2415,57.2501,117827.0
2018-08-01 10:10:00,66.6,66.77,66.48,66.62,179544.0,57.2501,57.3962,57.1469,57.2673,179544.0
2018-08-01 10:20:00,66.62,66.97,66.62,66.82,57388.0,57.2673,57.5681,57.2673,57.4392,57388.0
2018-08-01 10:30:00,66.82,67.06,66.78,66.92,54470.0,57.4392,57.6455,57.4048,57.5252,54470.0
2018-08-01 10:40:00,66.92,66.94,66.79,66.86,51155.0,57.5252,57.5424,57.4134,57.4736,51155.0
2018-08-01 10:50:00,66.84,66.87,66.62,66.63,52181.0,57.4564,57.4822,57.2673,57.2759,52181.0
2018-08-01 11:00:00,66.61,66.69,66.52,66.53,46703.0,57.2587,57.3274,57.1813,57.1899,46703.0
2018-08-01 11:10:00,66.53,66.67,66.53,66.57,44456.0,57.1899,57.3103,57.1899,57.2243,44456.0
2018-08-01 11:20:00,66.56,66.59,66.35,66.37,82054.0,57.2157,57.2415,57.0352,57.0524,82054.0
2018-08-01 11:30:00,66.37,66.45,66.3,66.36,51077.0,57.0524,57.1211,56.9922,57.0438,51077.0
2018-08-01 11:40:00,66.37,66.37,66.21,66.3,52659.0,57.0524,57.0524,56.9148,56.9922,52659.0
2018-08-01 11:50:00,66.29,66.34,66.08,66.16,49463.0,56.9836,57.0266,56.8031,56.8719,49463.0
2018-08-01 12:00:00,66.16,66.16,65.93,65.93,64341.0,56.8719,56.8719,56.6741,56.6741,64341.0
2018-08-01 12:10:00,65.94,66.03,65.9,65.92,44532.0,56.6827,56.7601,56.6484,56.6655,44532.0
2018-08-01 12:20:00,65.93,65.95,65.78,65.92,37396.0,56.6741,56.6913,56.5452,56.6655,37396.0
2018-08-01 12:30:00,65.9,65.94,65.8,65.88,31619.0,56.6484,56.6827,56.5624,56.6312,31619.0
2018-08-01 12:40:00,65.87,65.97,65.82,65.96,29249.0,56.6226,56.7085,56.5796,56.6999,29249.0
2018-08-01 12:50:00,65.95,66.0,65.76,65.76,82564.0,56.6913,56.7343,56.528,56.528,82564.0
2018-08-01 13:00:00,65.76,65.86,65.75,65.79,43235.0,56.528,56.614,56.5194,56.5538,43235.0
2018-08-01 13:10:00,65.79,65.82,65.61,65.62,64188.0,56.5538,56.5796,56.3991,56.4077,64188.0
2018-08-01 13:20:00,65.62,65.73,65.58,65.68,140099.0,56.4077,56.5022,56.3733,56.4592,140099.0
2018-08-01 13:30:00,65.68,65.86,65.66,65.78,38440.0,56.4592,56.614,56.4421,56.5452,38440.0
2018-08-01 13:40:00,65.79,65.8,65.59,65.62,51109.0,56.5538,56.5624,56.3819,56.4077,51109.0
2018-08-01 13:50:00,65.62,65.68,65.56,65.61,36089.0,56.4077,56.4592,56.3561,56.3991,36089.0
2018-08-01 14:00:00,65.61,65.66,65.56,65.59,39566.0,56.3991,56.4421,56.3561,56.3819,39566.0
2018-08-01 14:10:00,65.59,65.63,65.49,65.56,52673.0,56.3819,56.4163,56.2959,56.3561,52673.0
2018-08-01 14:20:00,65.56,65.72,65.45,65.69,63047.0,56.3561,56.4936,56.2615,56.4678,63047.0
2018-08-01 14:30:00,65.69,65.7,65.59,65.62,27234.0,56.4678,56.4764,56.3819,56.4077,27234.0
2018-08-01 14:40:00,65.61,65.65,65.54,65.58,21623.0,56.3991,56.4335,56.3389,56.3733,21623.0
2018-08-01 14:50:00,65.59,65.65,65.57,65.61,27303.0,56.3819,56.4335,56.3647,56.3991,27303.0
2018-08-01 15:00:00,65.62,65.68,65.6,65.67,35232.0,56.4077,56.4592,56.3905,56.4506,35232.0
2018-08-01 15:10:00,65.67,65.71,65.61,65.68,49201.0,56.4506,56.485,56.3991,56.4592,49201.0
2018-08-01 15:20:00,65.69,65.71,65.62,65.62,55492.0,56.4678,56.485,56.4077,56.4077,55492.0
2018-08-01 15:30:00,65.63,65.7,65.6,65.63,69871.0,56.4163,56.4764,56.3905,56.4163,69871.0
2018-08-01 15:40:00,65.63,65.87,65.6,65.81,128387.0,56.4163,56.6226,56.3905,56.571,128387.0
2018-08-01 15:50:00,65.81,65.82,65.65,65.69,199278.0,56.571,56.5796,56.4335,56.4678,199278.0
2018-08-02 09:30:00,64.85,64.93,64.33,64.36,110204.0,55.7458,55.8145,55.2988,55.3246,110204.0
2018-08-02 09:40:00,64.39,64.83,64.39,64.83,36560.0,55.3503,55.7286,55.3503,55.7286,36560.0
2018-08-02 09:50:00,64.82,65.03,64.77,64.89,35466.0,55.72,55.9005,55.677,55.7802,35466.0
2018-08-02 10:00:00,64.91,65.01,64.7,64.85,37322.0,55.7973,55.8833,55.6168,55.7458,37322.0
2018-08-02 10:10:00,64.82,64.88,64.7,64.83,40091.0,55.72,55.7716,55.6168,55.7286,40091.0
2018-08-02 10:20:00,64.84,65.21,64.84,65.2,50777.0,55.7372,56.0552,55.7372,56.0466,50777.0
2018-08-02 10:30:00,65.19,65.32,65.13,65.24,52358.0,56.038,56.1498,55.9865,56.081,52358.0
2018-08-02 10:40:00,65.25,65.25,64.92,64.93,31724.0,56.0896,56.0896,55.8059,55.8145,31724.0
2018-08-02 10:50:00,64.94,65.06,64.74,64.84,74671.0,55.8231,55.9263,55.6512,55.7372,74671.0
2018-08-02 11:00:00,64.84,64.9,64.74,64.75,63554.0,55.7372,55.7887,55.6512,55.6598,63554.0
2018-08-02 11:10:00,64.75,64.76,64.52,64.58,67830.0,55.6598,55.6684,55.4621,55.5137,67830.0
2018-08-02 11:20:00,64.59,64.6,64.36,64.43,106047.0,55.5223,55.5309,55.3246,55.3847,106047.0
2018-08-02 11:30:00,64.42,64.57,64.4,64.55,85255.0,55.3761,55.5051,55.3589,55.4879,85255.0
2018-08-02 11:40:00,64.55,64.57,64.39,64.48,99422.0,55.4879,55.5051,55.3503,55.4277,99422.0
2018-08-02 11:50:00,64.47,64.49,64.21,64.33,68930.0,55.4191,55.4363,55.1956,55.2988,68930.0
2018-08-02 12:00:00,64.33,64.54,64.31,64.48,60564.0,55.2988,55.4793,55.2816,55.4277,60564.0
2018-08-02 12:10:00,64.48,64.52,64.42,64.49,32575.0,55.4277,55.4621,55.3761,55.4363,32575.0
2018-08-02 12:20:00,64.5,64.67,64.49,64.61,53452.0,55.4449,55.591,55.4363,55.5395,53452.0
2018-08-02 12:30:00,64.61,64.65,64.55,64.58,27711.0,55.5395,55.5738,55.4879,55.5137,27711.0
2018-08-02 12:40:00,64.59,64.69,64.59,64.65,118324.0,55.5223,55.6082,55.5223,55.5738,118324.0
2018-08-02 12:50:00,64.64,64.65,64.48,64.49,70858.0,55.5652,55.5738,55.4277,55.4363,70858.0
2018-08-02 13:00:00,64.5,64.56,64.45,64.51,70256.0,55.4449,55.4965,55.4019,55.4535,70256.0
2018-08-02 13:10:00,64.51,64.57,64.39,64.49,45507.0,55.4535,55.5051,55.3503,55.4363,45507.0
2018-08-02 13:20:00,64.48,64.56,64.48,64.5,25288.0,55.4277,55.4965,55.4277,55.4449,25288.0
2018-08-02 13:30:00,64.51,64.66,64.51,64.59,31944.0,55.4535,55.5824,55.4535,55.5223,31944.0
2018-08-02 13:40:00,64.6,64.78,64.6,64.78,29744.0,55.5309,55.6856,55.5309,55.6856,29744.0
2018-08-02 13:50:00,64.78,64.79,64.73,64.76,22338.0,55.6856,55.6942,55.6426,55.6684,22338.0
2018-08-02 14:00:00,64.75,64.84,64.69,64.82,30460.0,55.6598,55.7372,55.6082,55.72,30460.0
2018-08-02 14:10:00,64.83,64.83,64.69,64.7,24269.0,55.7286,55.7286,55.6082,55.6168,24269.0
2018-08-02 14:20:00,64.7,64.71,64.62,64.67,26171.0,55.6168,55.6254,55.5481,55.591,26171.0
2018-08-02 14:30:00,64.67,64.78,64.66,64.72,34192.0,55.591,55.6856,55.5824,55.634,34192.0
2018-08-02 14:40:00,64.73,64.74,64.5,64.58,44729.0,55.6426,55.6512,55.4449,55.5137,44729.0
2018-08-02 14:50:00,64.58,64.62,64.48,64.58,176599.0,55.5137,55.5481,55.4277,55.5137,176599.0
2018-08-02 15:00:00,64.57,64.57,64.42,64.42,52411.0,55.5051,55.5051,55.3761,55.3761,52411.0
2018-08-02 15:10:00,64.42,64.47,64.33,64.46,42147.0,55.3761,55.4191,55.2988,55.4105,42147.0
2018-08-02 15:20:00,64.46,64.46,64.3,64.4,52138.0,55.4105,55.4105,55.273,55.3589,52138.0
2018-08-02 15:30:00,64.4,64.6,64.39,64.53,138213.0,55.3589,55.5309,55.3503,55.4707,138213.0
2018-08-02 15:40:00,64.53,64.66,64.53,64.64,92375.0,55.4707,55.5824,55.4707,55.5652,92375.0
2018-08-02 15:50:00,64.64,64.64,64.51,64.54,135029.0,55.5652,55.5652,55.4535,55.4793,135029.0
2018-08-03 09:30:00,64.72,64.9,64.65,64.75,30778.0,55.634,55.7887,55.5738,55.6598,30778.0
2018-08-03 09:40:00,64.83,65.0,64.83,64.94,14600.0,55.7286,55.8747,55.7286,55.8231,14600.0
2018-08-03 09:50:00,64.94,65.06,64.76,64.88,21810.0,55.8231,55.9263,55.6684,55.7716,21810.0
2018-08-03 10:00:00,64.87,64.89,64.7,64.71,14950.0,55.763,55.7802,55.6168,55.6254,14950.0
2018-08-03 10:10:00,64.72,64.78,64.61,64.67,21565.0,55.634,55.6856,55.5395,55.591,21565.0
2018-08-03 10:20:00,64.69,64.8,64.61,64.8,16609.0,55.6082,55.7028,55.5395,55.7028,16609.0
2018-08-03 10:30:00,64.76,65.0,64.75,64.97,35115.0,55.6684,55.8747,55.6598,55.8489,35115.0
2018-08-03 10:40:00,64.95,65.06,64.92,65.03,17589.0,55.8317,55.9263,55.8059,55.9005,17589.0
2018-08-03 10:50:00,65.03,65.08,64.75,64.79,45940.0,55.9005,55.9435,55.6598,55.6942,45940.0
2018-08-03 11:00:00,64.78,64.78,64.72,64.75,18972.0,55.6856,55.6856,55.634,55.6598,18972.0
2018-08-03 11:10:00,64.74,64.77,64.63,64.67,28947.0,55.6512,55.677,55.5567,55.591,28947.0
2018-08-03 11:20:00,64.67,64.75,64.6,64.6,17643.0,55.591,55.6598,55.5309,55.5309,17643.0
2018-08-03 11:30:00,64.59,64.73,64.57,64.61,16716.0,55.5223,55.6426,55.5051,55.5395,16716.0
2018-08-03 11:40:00,64.6,64.6,64.41,64.43,28526.0,55.5309,55.5309,55.3675,55.3847,28526.0
2018-08-03 11:50:00,64.42,64.45,64.23,64.3,50298.0,55.3761,55.4019,55.2128,55.273,50298.0
2018-08-03 12:00:00,64.31,64.45,64.31,64.42,12139.0,55.2816,55.4019,55.2816,55.3761,12139.0
2018-08-03 12:10:00,64.43,64.44,64.24,64.3,32674.0,55.3847,55.3933,55.2214,55.273,32674.0
2018-08-03 12:20:00,64.29,64.31,64.2,64.26,30371.0,55.2644,55.2816,55.187,55.2386,30371.0
2018-08-03 12:30:00,64.28,64.3,64.19,64.2,19437.0,55.2558,55.273,55.1784,55.187,19437.0
2018-08-03 12:40:00,64.19,64.29,64.15,64.23,36611.0,55.1784,55.2644,55.144,55.2128,36611.0
2018-08-03 12:50:00,64.24,64.35,64.23,64.3,11674.0,55.2214,55.316,55.2128,55.273,11674.0
2018-08-03 13:00:00,64.3,64.35,64.26,64.29,10841.0,55.273,55.316,55.2386,55.2644,10841.0
2018-08-03 13:10:00,64.29,64.31,64.24,64.28,12217.0,55.2644,55.2816,55.2214,55.2558,12217.0
2018-08-03 13:20:00,64.27,64.31,64.26,64.28,12595.0,55.2472,55.2816,55.2386,55.2558,12595.0
2018-08-03 13:30:00,64.29,64.3,64.24,64.27,11488.0,55.2644,55.273,55.2214,55.2472,11488.0
2018-08-03 13:40:00,64.27,64.37,64.26,64.34,12303.0,55.2472,55.3332,55.2386,55.3074,12303.0
2018-08-03 13:50:00,64.35,64.36,64.32,64.36,10233.0,55.316,55.3246,55.2902,55.3246,10233.0
2018-08-03 14:00:00,64.36,64.43,64.36,64.41,23607.0,55.3246,55.3847,55.3246,55.3675,23607.0
2018-08-03 14:10:00,64.4,64.41,64.23,64.27,23288.0,55.3589,55.3675,55.2128,55.2472,23288.0
2018-08-03 14:20:00,64.27,64.28,64.24,64.27,15440.0,55.2472,55.2558,55.2214,55.2472,15440.0
2018-08-03 14:30:00,64.28,64.33,64.28,64.32,14253.0,55.2558,55.2988,55.2558,55.2902,14253.0
2018-08-03 14:40:00,64.32,64.36,64.31,64.35,14572.0,55.2902,55.3246,55.2816,55.316,14572.0
2018-08-03 14:50:00,64.35,64.39,64.34,64.35,17209.0,55.316,55.3503,55.3074,55.316,17209.0
2018-08-03 15:00:00,64.36,64.39,64.32,64.32,27547.0,55.3246,55.3503,55.2902,55.2902,27547.0
2018-08-03 15:10:00,64.33,64.38,64.3,64.31,37613.0,55.2988,55.3417,55.273,55.2816,37613.0
2018-08-03 15:20:00,64.31,64.41,64.31,64.41,39482.0,55.2816,55.3675,55.2816,55.3675,39482.0
2018-08-03 15:30:00,64.4,64.46,64.38,64.46,45796.0,55.3589,55.4105,55.3417,55.4105,45796.0
2018-08-03 15:40:00,64.45,64.52,64.42,64.43,75500.0,55.4019,55.4621,55.3761,55.3847,75500.0
2018-08-03 15:50:00,64.44,64.48,64.39,64.47,123846.0,55.3933,55.4277,55.3503,55.4191,123846.0
2018-08-06 09:30:00,64.26,64.54,64.0,64.24,44113.0,55.2386,55.4793,55.0151,55.2214,44113.0
2018-08-06 09:40:00,64.21,64.24,63.96,63.96,24046.0,55.1956,55.2214,54.9807,54.9807,24046.0
2018-08-06 09:50:00,63.96,64.03,63.8,63.81,35356.0,54.9807,55.0409,54.8432,54.8518,35356.0
2018-08-06 10:00:00,63.82,64.1,63.82,64.09,33400.0,54.8604,55.1011,54.8604,55.0925,33400.0
2018-08-06 10:10:00,64.1,64.12,63.97,64.07,26530.0,55.1011,55.1183,54.9893,55.0753,26530.0
2018-08-06 10:20:00,64.07,64.14,64.04,64.12,79274.0,55.0753,55.1354,55.0495,55.1183,79274.0
2018-08-06 10:30:00,64.12,64.39,64.11,64.34,170596.0,55.1183,55.3503,55.1097,55.3074,170596.0
2018-08-06 10:40:00,64.32,64.37,64.11,64.17,105080.0,55.2902,55.3332,55.1097,55.1612,105080.0
2018-08-06 10:50:00,64.16,64.18,64.09,64.14,22425.0,55.1526,55.1698,55.0925,55.1354,22425.0
2018-08-06 11:00:00,64.13,64.17,64.08,64.08,25348.0,55.1268,55.1612,55.0839,55.0839,25348.0
2018-08-06 11:10:00,64.08,64.15,64.0,64.02,17388.0,55.0839,55.144,55.0151,55.0323,17388.0
2018-08-06 11:20:00,64.03,64.04,63.91,63.97,36527.0,55.0409,55.0495,54.9377,54.9893,36527.0
2018-08-06 11:30:00,63.98,63.99,63.87,63.91,44618.0,54.9979,55.0065,54.9033,54.9377,44618.0
2018-08-06 11:40:00,63.92,63.96,63.89,63.95,17090.0,54.9463,54.9807,54.9205,54.9721,17090.0
2018-08-06 11:50:00,63.97,63.97,63.89,63.94,18730.0,54.9893,54.9893,54.9205,54.9635,18730.0
2018-08-06 12:00:00,63.94,63.99,63.9,63.96,23785.0,54.9635,55.0065,54.9291,54.9807,23785.0
2018-08-06 12:10:00,63.96,64.03,63.78,63.8,231660.0,54.9807,55.0409,54.826,54.8432,231660.0
2018-08-06 12:20:00,63.81,63.96,63.77,63.88,55052.0,54.8518,54.9807,54.8174,54.9119,55052.0
2018-08-06 12:30:00,63.89,63.95,63.85,63.91,38405.0,54.9205,54.9721,54.8862,54.9377,38405.0
2018-08-06 12:40:00,63.91,63.93,63.83,63.84,31544.0,54.9377,54.9549,54.869,54.8776,31544.0
2018-08-06 12:50:00,63.84,63.87,63.79,63.85,23089.0,54.8776,54.9033,54.8346,54.8862,23089.0
2018-08-06 13:00:00,63.85,63.98,63.85,63.95,16750.0,54.8862,54.9979,54.8862,54.9721,16750.0
2018-08-06 13:10:00,63.95,64.03,63.9,63.94,21380.0,54.9721,55.0409,54.9291,54.9635,21380.0
2018-08-06 13:20:00,63.93,63.94,63.83,63.84,16346.0,54.9549,54.9635,54.869,54.8776,16346.0
2018-08-06 13:30:00,63.84,63.91,63.82,63.89,16246.0,54.8776,54.9377,54.8604,54.9205,16246.0
2018-08-06 13:40:00,63.89,63.91,63.83,63.86,22087.0,54.9205,54.9377,54.869,54.8948,22087.0
2018-08-06 13:50:00,63.86,63.9,63.84,63.88,20786.0,54.8948,54.9291,54.8776,54.9119,20786.0
2018-08-06 14:00:00,63.88,63.88,63.81,63.84,44020.0,54.9119,54.9119,54.8518,54.8776,44020.0
2018-08-06 14:10:00,63.84,63.86,63.81,63.85,54972.0,54.8776,54.8948,54.8518,54.8862,54972.0
2018-08-06 14:20:00,63.85,63.93,63.83,63.9,65516.0,54.8862,54.9549,54.869,54.9291,65516.0
2018-08-06 14:30:00,63.89,63.98,63.89,63.92,47067.0,54.9205,54.9979,54.9205,54.9463,47067.0
2018-08-06 14:40:00,63.92,63.96,63.91,63.96,34460.0,54.9463,54.9807,54.9377,54.9807,34460.0
2018-08-06 14:50:00,63.95,63.96,63.91,63.94,29854.0,54.9721,54.9807,54.9377,54.9635,29854.0
2018-08-06 15:00:00,63.94,63.98,63.9,63.91,39352.0,54.9635,54.9979,54.9291,54.9377,39352.0
2018-08-06 15:10:00,63.91,63.94,63.9,63.94,25459.0,54.9377,54.9635,54.9291,54.9635,25459.0
2018-08-06 15:20:00,63.95,64.03,63.94,63.99,35523.0,54.9721,55.0409,54.9635,55.0065,35523.0
2018-08-06 15:30:00,63.99,64.05,63.93,64.03,64765.0,55.0065,55.0581,54.9549,55.0409,64765.0
2018-08-06 15:40:00,64.02,64.04,64.0,64.02,60351.0,55.0323,55.0495,55.0151,55.0323,60351.0
2018-08-06 15:50:00,64.03,64.04,63.96,64.0,146286.0,55.0409,55.0495,54.9807,55.0151,146286.0
2018-08-07 09:30:00,64.82,64.96,64.46,64.87,98382.0,55.72,55.8403,55.4105,55.763,98382.0
2018-08-07 09:40:00,64.87,65.03,64.82,64.92,52057.0,55.763,55.9005,55.72,55.8059,52057.0
2018-08-07 09:50:00,64.9,65.21,64.89,65.12,38631.0,55.7887,56.0552,55.7802,55.9779,38631.0
2018-08-07 10:00:00,65.12,65.29,65.07,65.23,57962.0,55.9779,56.124,55.9349,56.0724,57962.0
2018-08-07 10:10:00,65.23,65.35,64.99,65.01,40692.0,56.0724,56.1756,55.8661,55.8833,40692.0
2018-08-07 10:20:00,65.02,65.09,64.97,65.0,30578.0,55.8919,55.9521,55.8489,55.8747,30578.0
2018-08-07 10:30:00,65.01,65.01,64.86,64.94,28723.0,55.8833,55.8833,55.7544,55.8231,28723.0
2018-08-07 10:40:00,64.94,65.02,64.9,65.01,23466.0,55.8231,55.8919,55.7887,55.8833,23466.0
2018-08-07 10:50:00,65.01,65.15,64.95,64.97,21223.0,55.8833,56.0036,55.8317,55.8489,21223.0
2018-08-07 11:00:00,65.0,65.04,64.92,64.99,22683.0,55.8747,55.9091,55.8059,55.8661,22683.0
2018-08-07 11:10:00,64.96,64.98,64.87,64.87,20259.0,55.8403,55.8575,55.763,55.763,20259.0
2018-08-07 11:20:00,64.89,64.94,64.84,64.88,24667.0,55.7802,55.8231,55.7372,55.7716,24667.0
2018-08-07 11:30:00,64.88,64.91,64.8,64.87,31383.0,55.7716,55.7973,55.7028,55.763,31383.0
2018-08-07 11:40:00,64.87,64.89,64.81,64.84,13461.0,55.763,55.7802,55.7114,55.7372,13461.0
2018-08-07 11:50:00,64.86,64.86,64.8,64.81,8258.0,55.7544,55.7544,55.7028,55.7114,8258.0
2018-08-07 12:00:00,64.81,64.84,64.77,64.81,10000.0,55.7114,55.7372,55.677,55.7114,10000.0
2018-08-07 12:10:00,64.81,64.84,64.78,64.8,7328.0,55.7114,55.7372,55.6856,55.7028,7328.0
2018-08-07 12:20:00,64.79,64.85,64.76,64.82,11536.0,55.6942,55.7458,55.6684,55.72,11536.0
2018-08-07 12:30:00,64.8,64.81,64.74,64.79,9778.0,55.7028,55.7114,55.6512,55.6942,9778.0
2018-08-07 12:40:00,64.8,64.91,64.8,64.83,16384.0,55.7028,55.7973,55.7028,55.7286,16384.0
2018-08-07 12:50:00,64.82,64.84,64.76,64.82,13091.0,55.72,55.7372,55.6684,55.72,13091.0
2018-08-07 13:00:00,64.82,64.82,64.75,64.78,11471.0,55.72,55.72,55.6598,55.6856,11471.0
2018-08-07 13:10:00,64.78,64.8,64.71,64.71,14154.0,55.6856,55.7028,55.6254,55.6254,14154.0
2018-08-07 13:20:00,64.7,64.73,64.65,64.68,16251.0,55.6168,55.6426,55.5738,55.5996,16251.0
2018-08-07 13:30:00,64.68,64.69,64.62,64.65,16487.0,55.5996,55.6082,55.5481,55.5738,16487.0
2018-08-07 13:40:00,64.63,64.68,64.58,64.58,23673.0,55.5567,55.5996,55.5137,55.5137,23673.0
2018-08-07 13:50:00,64.59,64.67,64.58,64.61,15630.0,55.5223,55.591,55.5137,55.5395,15630.0
2018-08-07 14:00:00,64.64,64.66,64.59,64.59,19093.0,55.5652,55.5824,55.5223,55.5223,19093.0
2018-08-07 14:10:00,64.59,64.64,64.58,64.59,11113.0,55.5223,55.5652,55.5137,55.5223,11113.0
2018-08-07 14:20:00,64.59,64.64,64.58,64.63,11959.0,55.5223,55.5652,55.5137,55.5567,11959.0
2018-08-07 14:30:00,64.62,64.65,64.58,64.65,12951.0,55.5481,55.5738,55.5137,55.5738,12951.0
2018-08-07 14:40:00,64.66,64.67,64.61,64.67,9642.0,55.5824,55.591,55.5395,55.591,9642.0
2018-08-07 14:50:00,64.66,64.68,64.64,64.66,12807.0,55.5824,55.5996,55.5652,55.5824,12807.0
2018-08-07 15:00:00,64.64,64.65,64.61,64.62,11723.0,55.5652,55.5738,55.5395,55.5481,11723.0
2018-08-07 15:10:00,64.63,64.63,64.55,64.56,14051.0,55.5567,55.5567,55.4879,55.4965,14051.0
2018-08-07 15:20:00,64.54,64.56,64.51,64.51,32052.0,55.4793,55.4965,55.4535,55.4535,32052.0
2018-08-07 15:30:00,64.52,64.52,64.46,64.49,34967.0,55.4621,55.4621,55.4105,55.4363,34967.0
2018-08-07 15:40:00,64.49,64.55,64.48,64.54,55037.0,55.4363,55.4879,55.4277,55.4793,55037.0
2018-08-07 15:50:00,64.55,64.56,64.49,64.54,113294.0,55.4879,55.4965,55.4363,55.4793,113294.0
2018-08-08 09:30:00,64.68,64.96,64.61,64.71,40301.0,55.5996,55.8403,55.5395,55.6254,40301.0
2018-08-08 09:40:00,64.7,64.75,64.3,64.32,29942.0,55.6168,55.6598,55.273,55.2902,29942.0
2018-08-08 09:50:00,64.34,64.42,64.23,64.42,28404.0,55.3074,55.3761,55.2128,55.3761,28404.0
2018-08-08 10:00:00,64.4,64.42,64.29,64.4,40318.0,55.3589,55.3761,55.2644,55.3589,40318.0
2018-08-08 10:10:00,64.39,64.39,64.25,64.26,27628.0,55.3503,55.3503,55.23,55.2386,27628.0
2018-08-08 10:20:00,64.25,64.31,64.15,64.25,57671.0,55.23,55.2816,55.144,55.23,57671.0
2018-08-08 10:30:00,64.22,64.24,64.13,64.15,17119.0,55.2042,55.2214,55.1268,55.144,17119.0
2018-08-08 10:40:00,64.16,64.27,64.12,64.16,21428.0,55.1526,55.2472,55.1183,55.1526,21428.0
2018-08-08 10:50:00,64.16,64.23,64.12,64.21,30582.0,55.1526,55.2128,55.1183,55.1956,30582.0
2018-08-08 11:00:00,64.25,64.41,64.23,64.36,18425.0,55.23,55.3675,55.2128,55.3246,18425.0
2018-08-08 11:10:00,64.36,64.46,64.34,64.41,14725.0,55.3246,55.4105,55.3074,55.3675,14725.0
2018-08-08 11:20:00,64.39,64.39,64.28,64.34,15157.0,55.3503,55.3503,55.2558,55.3074,15157.0
2018-08-08 11:30:00,64.34,64.44,64.32,64.43,23312.0,55.3074,55.3933,55.2902,55.3847,23312.0
2018-08-08 11:40:00,64.43,64.44,64.31,64.36,17011.0,55.3847,55.3933,55.2816,55.3246,17011.0
2018-08-08 11:50:00,64.35,64.36,64.26,64.27,23414.0,55.316,55.3246,55.2386,55.2472,23414.0
2018-08-08 12:00:00,64.26,64.26,64.17,64.23,20081.0,55.2386,55.2386,55.1612,55.2128,20081.0
2018-08-08 12:10:00,64.24,64.28,64.17,64.26,24102.0,55.2214,55.2558,55.1612,55.2386,24102.0
2018-08-08 12:20:00,64.27,64.28,64.2,64.21,7100.0,55.2472,55.2558,55.187,55.1956,7100.0
2018-08-08 12:30:00,64.22,64.28,64.19,64.25,13574.0,55.2042,55.2558,55.1784,55.23,13574.0
2018-08-08 12:40:00,64.24,64.3,64.23,64.27,18817.0,55.2214,55.273,55.2128,55.2472,18817.0
2018-08-08 12:50:00,64.26,64.29,64.2,64.29,10918.0,55.2386,55.2644,55.187,55.2644,10918.0
2018-08-08 13:00:00,64.28,64.44,64.27,64.42,14577.0,55.2558,55.3933,55.2472,55.3761,14577.0
2018-08-08 13:10:00,64.43,64.57,64.43,64.54,16453.0,55.3847,55.5051,55.3847,55.4793,16453.0
2018-08-08 13:20:00,64.53,64.56,64.5,64.54,9028.0,55.4707,55.4965,55.4449,55.4793,9028.0
2018-08-08 13:30:00,64.55,64.58,64.53,64.53,21933.0,55.4879,55.5137,55.4707,55.4707,21933.0
2018-08-08 13:40:00,64.53,64.65,64.51,64.62,11106.0,55.4707,55.5738,55.4535,55.5481,11106.0
2018-08-08 13:50:00,64.62,64.78,64.6,64.75,18419.0,55.5481,55.6856,55.5309,55.6598,18419.0
2018-08-08 14:00:00,64.74,64.79,64.69,64.74,13267.0,55.6512,55.6942,55.6082,55.6512,13267.0
2018-08-08 14:10:00,64.74,64.74,64.62,64.63,10981.0,55.6512,55.6512,55.5481,55.5567,10981.0
2018-08-08 14:20:00,64.62,64.64,64.58,64.64,8331.0,55.5481,55.5652,55.5137,55.5652,8331.0
2018-08-08 14:30:00,64.65,64.7,64.64,64.65,15505.0,55.5738,55.6168,55.5652,55.5738,15505.0
2018-08-08 14:40:00,64.64,64.64,64.53,64.56,20877.0,55.5652,55.5652,55.4707,55.4965,20877.0
2018-08-08 14:50:00,64.57,64.67,64.57,64.63,15715.0,55.5051,55.591,55.5051,55.5567,15715.0
2018-08-08 15:00:00,64.64,64.66,64.6,64.63,11650.0,55.5652,55.5824,55.5309,55.5567,11650.0
2018-08-08 15:10:00,64.63,64.68,64.61,64.62,9696.0,55.5567,55.5996,55.5395,55.5481,9696.0
2018-08-08 15:20:00,64.62,64.65,64.61,64.62,12370.0,55.5481,55.5738,55.5395,55.5481,12370.0
2018-08-08 15:30:00,64.62,64.65,64.58,64.59,18556.0,55.5481,55.5738,55.5137,55.5223,18556.0
2018-08-08 15:40:00,64.59,64.61,64.48,64.48,36188.0,55.5223,55.5395,55.4277,55.4277,36188.0
2018-08-08 15:50:00,64.49,64.51,64.41,64.43,81967.0,55.4363,55.4535,55.3675,55.3847,81967.0
2018-08-09 09:30:00,64.42,64.61,64.18,64.2,39766.0,55.3761,55.5395,55.1698,55.187,39766.0
2018-08-09 09:40:00,64.12,64.22,64.0,64.14,22674.0,55.1183,55.2042,55.0151,55.1354,22674.0
2018-08-09 09:50:00,64.13,64.29,64.08,64.24,28519.0,55.1268,55.2644,55.0839,55.2214,28519.0
2018-08-09 10:00:00,64.23,64.55,64.19,64.5,32903.0,55.2128,55.4879,55.1784,55.4449,32903.0
2018-08-09 10:10:00,64.5,64.5,64.35,64.38,20383.0,55.4449,55.4449,55.316,55.3417,20383.0
2018-08-09 10:20:00,64.39,64.45,64.25,64.27,17773.0,55.3503,55.4019,55.23,55.2472,17773.0
2018-08-09 10:30:00,64.28,64.4,64.25,64.39,18370.0,55.2558,55.3589,55.23,55.3503,18370.0
2018-08-09 10:40:00,64.4,64.48,64.37,64.47,38262.0,55.3589,55.4277,55.3332,55.4191,38262.0
2018-08-09 10:50:00,64.48,64.48,64.4,64.43,44212.0,55.4277,55.4277,55.3589,55.3847,44212.0
2018-08-09 11:00:00,64.45,64.51,64.33,64.33,33811.0,55.4019,55.4535,55.2988,55.2988,33811.0
2018-08-09 11:10:00,64.33,64.33,64.2,64.28,21623.0,55.2988,55.2988,55.187,55.2558,21623.0
2018-08-09 11:20:00,64.3,64.41,64.27,64.4,11764.0,55.273,55.3675,55.2472,55.3589,11764.0
2018-08-09 11:30:00,64.41,64.44,64.25,64.26,17752.0,55.3675,55.3933,55.23,55.2386,17752.0
2018-08-09 11:40:00,64.27,64.35,64.15,64.18,13531.0,55.2472,55.316,55.144,55.1698,13531.0
2018-08-09 11:50:00,64.17,64.22,64.14,64.19,14647.0,55.1612,55.2042,55.1354,55.1784,14647.0
2018-08-09 12:00:00,64.19,64.24,64.16,64.23,21276.0,55.1784,55.2214,55.1526,55.2128,21276.0
2018-08-09 12:10:00,64.22,64.26,64.19,64.25,17074.0,55.2042,55.2386,55.1784,55.23,17074.0
2018-08-09 12:20:00,64.27,64.31,64.25,64.29,11225.0,55.2472,55.2816,55.23,55.2644,11225.0
2018-08-09 12:30:00,64.28,64.3,64.27,64.28,13523.0,55.2558,55.273,55.2472,55.2558,13523.0
2018-08-09 12:40:00,64.28,64.34,64.24,64.33,16497.0,55.2558,55.3074,55.2214,55.2988,16497.0
2018-08-09 12:50:00,64.33,64.34,64.21,64.23,17426.0,55.2988,55.3074,55.1956,55.2128,17426.0
2018-08-09 13:00:00,64.24,64.25,64.13,64.18,46124.0,55.2214,55.23,55.1268,55.1698,46124.0
2018-08-09 13:10:00,64.17,64.24,64.17,64.22,13214.0,55.1612,55.2214,55.1612,55.2042,13214.0
2018-08-09 13:20:00,64.23,64.3,64.16,64.17,25194.0,55.2128,55.273,55.1526,55.1612,25194.0
2018-08-09 13:30:00,64.17,64.22,64.1,64.14,70983.0,55.1612,55.2042,55.1011,55.1354,70983.0
2018-08-09 13:40:00,64.14,64.15,64.08,64.11,18706.0,55.1354,55.144,55.0839,55.1097,18706.0
2018-08-09 13:50:00,64.11,64.11,64.02,64.02,37423.0,55.1097,55.1097,55.0323,55.0323,37423.0
2018-08-09 14:00:00,64.02,64.02,63.79,63.79,68846.0,55.0323,55.0323,54.8346,54.8346,68846.0
2018-08-09 14:10:00,63.81,63.88,63.71,63.78,150570.0,54.8518,54.9119,54.7658,54.826,150570.0
2018-08-09 14:20:00,63.78,63.83,63.74,63.81,52408.0,54.826,54.869,54.7916,54.8518,52408.0
2018-08-09 14:30:00,63.82,63.84,63.75,63.79,46070.0,54.8604,54.8776,54.8002,54.8346,46070.0
2018-08-09 14:40:00,63.8,63.86,63.76,63.84,40852.0,54.8432,54.8948,54.8088,54.8776,40852.0
2018-08-09 14:50:00,63.84,63.85,63.73,63.78,55490.0,54.8776,54.8862,54.783,54.826,55490.0
2018-08-09 15:00:00,63.78,63.83,63.74,63.77,28582.0,54.826,54.869,54.7916,54.8174,28582.0
2018-08-09 15:10:00,63.77,63.79,63.63,63.64,47836.0,54.8174,54.8346,54.697,54.7056,47836.0
2018-08-09 15:20:00,63.64,63.65,63.47,63.61,106735.0,54.7056,54.7142,54.5595,54.6798,106735.0
2018-08-09 15:30:00,63.6,63.6,63.45,63.51,98346.0,54.6713,54.6713,54.5423,54.5939,98346.0
2018-08-09 15:40:00,63.5,63.57,63.42,63.46,119503.0,54.5853,54.6455,54.5165,54.5509,119503.0
2018-08-09 15:50:00,63.46,63.47,63.36,63.42,198517.0,54.5509,54.5595,54.4649,54.5165,198517.0
2018-08-10 09:30:00,62.89,63.0,62.56,62.78,84997.0,54.0609,54.1555,53.7773,53.9664,84997.0
2018-08-10 09:40:00,62.77,62.84,62.7,62.83,44326.0,53.9578,54.0179,53.8976,54.0094,44326.0
2018-08-10 09:50:00,62.81,62.93,62.68,62.7,42215.0,53.9922,54.0953,53.8804,53.8976,42215.0
2018-08-10 10:00:00,62.69,62.91,62.6,62.91,82327.0,53.889,54.0781,53.8116,54.0781,82327.0
2018-08-10 10:10:00,62.93,63.19,62.93,63.18,47057.0,54.0953,54.3188,54.0953,54.3102,47057.0
2018-08-10 10:20:00,63.19,63.21,62.98,63.07,73108.0,54.3188,54.336,54.1383,54.2157,73108.0
2018-08-10 10:30:00,63.08,63.5,63.06,63.45,204763.0,54.2243,54.5853,54.2071,54.5423,204763.0
2018-08-10 10:40:00,63.43,63.68,63.41,63.62,119279.0,54.5251,54.74,54.5079,54.6884,119279.0
2018-08-10 10:50:00,63.61,63.93,63.53,63.84,82077.0,54.6798,54.9549,54.6111,54.8776,82077.0
2018-08-10 11:00:00,63.83,63.91,63.67,63.67,34420.0,54.869,54.9377,54.7314,54.7314,34420.0
2018-08-10 11:10:00,63.68,63.71,63.51,63.65,36664.0,54.74,54.7658,54.5939,54.7142,36664.0
2018-08-10 11:20:00,63.65,63.85,63.64,63.75,32106.0,54.7142,54.8862,54.7056,54.8002,32106.0
2018-08-10 11:30:00,63.76,63.91,63.71,63.72,88166.0,54.8088,54.9377,54.7658,54.7744,88166.0
2018-08-10 11:40:00,63.73,63.77,63.62,63.73,179600.0,54.783,54.8174,54.6884,54.783,179600.0
2018-08-10 11:50:00,63.73,63.8,63.6,63.62,144164.0,54.783,54.8432,54.6713,54.6884,144164.0
2018-08-10 12:00:00,63.63,63.64,63.51,63.53,34407.0,54.697,54.7056,54.5939,54.6111,34407.0
2018-08-10 12:10:00,63.52,63.55,63.41,63.42,37988.0,54.6025,54.6283,54.5079,54.5165,37988.0
2018-08-10 12:20:00,63.41,63.47,63.36,63.39,21985.0,54.5079,54.5595,54.4649,54.4907,21985.0
2018-08-10 12:30:00,63.39,63.43,63.28,63.3,18987.0,54.4907,54.5251,54.3962,54.4134,18987.0
2018-08-10 12:40:00,63.31,63.36,63.27,63.33,19910.0,54.422,54.4649,54.3876,54.4392,19910.0
2018-08-10 12:50:00,63.32,63.33,63.27,63.32,29614.0,54.4306,54.4392,54.3876,54.4306,29614.0
2018-08-10 13:00:00,63.33,63.34,63.25,63.34,20943.0,54.4392,54.4478,54.3704,54.4478,20943.0
2018-08-10 13:10:00,63.35,63.4,63.3,63.3,20404.0,54.4563,54.4993,54.4134,54.4134,20404.0
2018-08-10 13:20:00,63.3,63.36,63.26,63.35,17375.0,54.4134,54.4649,54.379,54.4563,17375.0
2018-08-10 13:30:00,63.35,63.37,63.21,63.21,30469.0,54.4563,54.4735,54.336,54.336,30469.0
2018-08-10 13:40:00,63.21,63.24,63.16,63.22,32474.0,54.336,54.3618,54.293,54.3446,32474.0
2018-08-10 13:50:00,63.21,63.26,63.15,63.23,75838.0,54.336,54.379,54.2844,54.3532,75838.0
2018-08-10 14:00:00,63.23,63.29,63.21,63.28,66314.0,54.3532,54.4048,54.336,54.3962,66314.0
2018-08-10 14:10:00,63.28,63.33,63.25,63.3,26797.0,54.3962,54.4392,54.3704,54.4134,26797.0
2018-08-10 14:20:00,63.3,63.31,63.19,63.19,24278.0,54.4134,54.422,54.3188,54.3188,24278.0
2018-08-10 14:30:00,63.18,63.3,63.17,63.24,47438.0,54.3102,54.4134,54.3016,54.3618,47438.0
2018-08-10 14:40:00,63.25,63.38,63.22,63.36,61193.0,54.3704,54.4821,54.3446,54.4649,61193.0
2018-08-10 14:50:00,63.36,63.41,63.31,63.35,36760.0,54.4649,54.5079,54.422,54.4563,36760.0
2018-08-10 15:00:00,63.34,63.4,63.29,63.37,49659.0,54.4478,54.4993,54.4048,54.4735,49659.0
2018-08-10 15:10:00,63.36,63.5,63.35,63.49,35702.0,54.4649,54.5853,54.4563,54.5767,35702.0
2018-08-10 15:20:00,63.49,63.6,63.46,63.54,43800.0,54.5767,54.6713,54.5509,54.6197,43800.0
2018-08-10 15:30:00,63.54,63.55,63.41,63.47,47416.0,54.6197,54.6283,54.5079,54.5595,47416.0
2018-08-10 15:40:00,63.47,63.5,63.42,63.47,86714.0,54.5595,54.5853,54.5165,54.5595,86714.0
2018-08-10 15:50:00,63.46,63.53,63.44,63.44,155441.0,54.5509,54.6111,54.5337,54.5337,155441.0
2018-08-13 09:30:00,63.72,63.72,63.35,63.45,60602.0,54.7744,54.7744,54.4563,54.5423,60602.0
2018-08-13 09:40:00,63.45,63.54,63.32,63.4,75882.0,54.5423,54.6197,54.4306,54.4993,75882.0
2018-08-13 09:50:00,63.4,63.42,63.32,63.39,144393.0,54.4993,54.5165,54.4306,54.4907,144393.0
2018-08-13 10:00:00,63.38,64.04,63.36,64.04,201578.0,54.4821,55.0495,54.4649,55.0495,201578.0
2018-08-13 10:10:00,64.05,64.16,63.87,64.16,49314.0,55.0581,55.1526,54.9033,55.1526,49314.0
2018-08-13 10:20:00,64.18,64.18,64.04,64.12,26883.0,55.1698,55.1698,55.0495,55.1183,26883.0
2018-08-13 10:30:00,64.1,64.14,63.98,63.98,33794.0,55.1011,55.1354,54.9979,54.9979,33794.0
2018-08-13 10:40:00,64.0,64.03,63.88,63.9,15531.0,55.0151,55.0409,54.9119,54.9291,15531.0
2018-08-13 10:50:00,63.92,63.94,63.72,63.79,21719.0,54.9463,54.9635,54.7744,54.8346,21719.0
2018-08-13 11:00:00,63.8,63.8,63.66,63.68,15991.0,54.8432,54.8432,54.7228,54.74,15991.0
2018-08-13 11:10:00,63.68,63.76,63.62,63.62,16978.0,54.74,54.8088,54.6884,54.6884,16978.0
2018-08-13 11:20:00,63.65,63.71,63.63,63.69,19320.0,54.7142,54.7658,54.697,54.7486,19320.0
2018-08-13 11:30:00,63.67,63.7,63.64,63.66,12252.0,54.7314,54.7572,54.7056,54.7228,12252.0
2018-08-13 11:40:00,63.67,63.74,63.63,63.64,15254.0,54.7314,54.7916,54.697,54.7056,15254.0
2018-08-13 11:50:00,63.63,63.64,63.5,63.51,21157.0,54.697,54.7056,54.5853,54.5939,21157.0
2018-08-13 12:00:00,63.5,63.53,63.43,63.43,71059.0,54.5853,54.6111,54.5251,54.5251,71059.0
2018-08-13 12:10:00,63.44,63.52,63.37,63.37,25356.0,54.5337,54.6025,54.4735,54.4735,25356.0
2018-08-13 12:20:00,63.39,63.4,63.19,63.25,37014.0,54.4907,54.4993,54.3188,54.3704,37014.0
2018-08-13 12:30:00,63.26,63.29,63.2,63.23,13074.0,54.379,54.4048,54.3274,54.3532,13074.0
2018-08-13 12:40:00,63.24,63.26,63.15,63.19,19209.0,54.3618,54.379,54.2844,54.3188,19209.0
2018-08-13 12:50:00,63.19,63.22,63.15,63.18,18415.0,54.3188,54.3446,54.2844,54.3102,18415.0
2018-08-13 13:00:00,63.18,63.18,63.09,63.17,27691.0,54.3102,54.3102,54.2329,54.3016,27691.0
2018-08-13 13:10:00,63.18,63.27,63.17,63.26,33320.0,54.3102,54.3876,54.3016,54.379,33320.0
2018-08-13 13:20:00,63.29,63.32,63.24,63.28,11868.0,54.4048,54.4306,54.3618,54.3962,11868.0
2018-08-13 13:30:00,63.28,63.35,63.24,63.24,18198.0,54.3962,54.4563,54.3618,54.3618,18198.0
2018-08-13 13:40:00,63.25,63.29,63.24,63.26,11375.0,54.3704,54.4048,54.3618,54.379,11375.0
2018-08-13 13:50:00,63.26,63.33,63.26,63.28,16099.0,54.379,54.4392,54.379,54.3962,16099.0
2018-08-13 14:00:00,63.3,63.45,63.29,63.4,31416.0,54.4134,54.5423,54.4048,54.4993,31416.0
2018-08-13 14:10:00,63.41,63.46,63.39,63.41,16740.0,54.5079,54.5509,54.4907,54.5079,16740.0
2018-08-13 14:20:00,63.41,63.53,63.41,63.48,38416.0,54.5079,54.6111,54.5079,54.5681,38416.0
2018-08-13 14:30:00,63.5,63.52,63.39,63.44,69879.0,54.5853,54.6025,54.4907,54.5337,69879.0
2018-08-13 14:40:00,63.45,63.47,63.36,63.41,23123.0,54.5423,54.5595,54.4649,54.5079,23123.0
2018-08-13 14:50:00,63.41,63.44,63.35,63.41,24735.0,54.5079,54.5337,54.4563,54.5079,24735.0
2018-08-13 15:00:00,63.41,63.43,63.34,63.42,27828.0,54.5079,54.5251,54.4478,54.5165,27828.0
2018-08-13 15:10:00,63.42,63.47,63.38,63.38,52708.0,54.5165,54.5595,54.4821,54.4821,52708.0
2018-08-13 15:20:00,63.38,63.41,63.31,63.33,66961.0,54.4821,54.5079,54.422,54.4392,66961.0
2018-08-13 15:30:00,63.34,63.38,63.28,63.31,50639.0,54.4478,54.4821,54.3962,54.422,50639.0
2018-08-13 15:40:00,63.31,63.34,63.13,63.13,103479.0,54.422,54.4478,54.2672,54.2672,103479.0
2018-08-13 15:50:00,63.14,63.17,63.09,63.14,167947.0,54.2758,54.3016,54.2329,54.2758,167947.0
2018-08-14 09:30:00,63.33,63.65,63.26,63.27,34042.0,54.4392,54.7142,54.379,54.3876,34042.0
2018-08-14 09:40:00,63.25,63.5,63.24,63.41,11221.0,54.3704,54.5853,54.3618,54.5079,11221.0
2018-08-14 09:50:00,63.38,63.6,63.33,63.49,16536.0,54.4821,54.6713,54.4392,54.5767,16536.0
2018-08-14 10:00:00,63.49,63.55,63.37,63.42,16861.0,54.5767,54.6283,54.4735,54.5165,16861.0
2018-08-14 10:10:00,63.4,63.53,63.38,63.47,10310.0,54.4993,54.6111,54.4821,54.5595,10310.0
2018-08-14 10:20:00,63.48,63.63,63.48,63.57,8159.0,54.5681,54.697,54.5681,54.6455,8159.0
2018-08-14 10:30:00,63.58,63.58,63.46,63.51,15086.0,54.6541,54.6541,54.5509,54.5939,15086.0
2018-08-14 10:40:00,63.49,63.67,63.44,63.67,9676.0,54.5767,54.7314,54.5337,54.7314,9676.0
2018-08-14 10:50:00,63.66,63.71,63.55,63.6,35290.0,54.7228,54.7658,54.6283,54.6713,35290.0
2018-08-14 11:00:00,63.61,63.61,63.51,63.52,11543.0,54.6798,54.6798,54.5939,54.6025,11543.0
2018-08-14 11:10:00,63.52,63.55,63.4,63.41,11708.0,54.6025,54.6283,54.4993,54.5079,11708.0
2018-08-14 11:20:00,63.4,63.51,63.4,63.43,10834.0,54.4993,54.5939,54.4993,54.5251,10834.0
2018-08-14 11:30:00,63.45,63.51,63.41,63.49,20391.0,54.5423,54.5939,54.5079,54.5767,20391.0
2018-08-14 11:40:00,63.5,63.55,63.47,63.51,12345.0,54.5853,54.6283,54.5595,54.5939,12345.0
2018-08-14 11:50:00,63.51,63.51,63.44,63.46,25722.0,54.5939,54.5939,54.5337,54.5509,25722.0
2018-08-14 12:00:00,63.47,63.61,63.47,63.55,26655.0,54.5595,54.6798,54.5595,54.6283,26655.0
2018-08-14 12:10:00,63.56,63.57,63.5,63.54,9913.0,54.6369,54.6455,54.5853,54.6197,9913.0
2018-08-14 12:20:00,63.53,63.58,63.51,63.56,13681.0,54.6111,54.6541,54.5939,54.6369,13681.0
2018-08-14 12:30:00,63.57,63.62,63.55,63.58,10810.0,54.6455,54.6884,54.6283,54.6541,10810.0
2018-08-14 12:40:00,63.57,63.58,63.53,63.54,18249.0,54.6455,54.6541,54.6111,54.6197,18249.0
2018-08-14 12:50:00,63.55,63.55,63.37,63.42,27230.0,54.6283,54.6283,54.4735,54.5165,27230.0
2018-08-14 13:00:00,63.42,63.51,63.41,63.46,14394.0,54.5165,54.5939,54.5079,54.5509,14394.0
2018-08-14 13:10:00,63.47,63.5,63.43,63.45,51416.0,54.5595,54.5853,54.5251,54.5423,51416.0
2018-08-14 13:20:00,63.46,63.48,63.43,63.45,14083.0,54.5509,54.5681,54.5251,54.5423,14083.0
2018-08-14 13:30:00,63.45,63.48,63.43,63.44,23691.0,54.5423,54.5681,54.5251,54.5337,23691.0
2018-08-14 13:40:00,63.44,63.48,63.42,63.45,15911.0,54.5337,54.5681,54.5165,54.5423,15911.0
2018-08-14 13:50:00,63.45,63.56,63.42,63.55,12211.0,54.5423,54.6369,54.5165,54.6283,12211.0
2018-08-14 14:00:00,63.55,63.58,63.48,63.53,14624.0,54.6283,54.6541,54.5681,54.6111,14624.0
2018-08-14 14:10:00,63.53,63.57,63.52,63.54,11264.0,54.6111,54.6455,54.6025,54.6197,11264.0
2018-08-14 14:20:00,63.54,63.55,63.46,63.53,17426.0,54.6197,54.6283,54.5509,54.6111,17426.0
2018-08-14 14:30:00,63.52,63.54,63.48,63.54,15055.0,54.6025,54.6197,54.5681,54.6197,15055.0
2018-08-14 14:40:00,63.54,63.6,63.53,63.54,13594.0,54.6197,54.6713,54.6111,54.6197,13594.0
2018-08-14 14:50:00,63.55,63.69,63.54,63.64,55865.0,54.6283,54.7486,54.6197,54.7056,55865.0
2018-08-14 15:00:00,63.65,63.68,63.58,63.61,26282.0,54.7142,54.74,54.6541,54.6798,26282.0
2018-08-14 15:10:00,63.61,63.64,63.59,63.63,21123.0,54.6798,54.7056,54.6627,54.697,21123.0
2018-08-14 15:20:00,63.62,63.62,63.53,63.57,25741.0,54.6884,54.6884,54.6111,54.6455,25741.0
2018-08-14 15:30:00,63.57,63.6,63.54,63.58,27375.0,54.6455,54.6713,54.6197,54.6541,27375.0
2018-08-14 15:40:00,63.58,63.59,63.55,63.58,44987.0,54.6541,54.6627,54.6283,54.6541,44987.0
2018-08-14 15:50:00,63.58,63.59,63.53,63.56,102001.0,54.6541,54.6627,54.6111,54.6369,102001.0
2018-08-15 09:30:00,62.63,62.69,62.3,62.47,71384.0,53.8374,53.889,53.5538,53.6999,71384.0
2018-08-15 09:40:00,62.46,62.48,62.24,62.31,63532.0,53.6913,53.7085,53.5022,53.5624,63532.0
2018-08-15 09:50:00,62.29,62.33,62.14,62.14,53011.0,53.5452,53.5795,53.4162,53.4162,53011.0
2018-08-15 10:00:00,62.14,62.18,61.89,61.93,160526.0,53.4162,53.4506,53.2013,53.2357,160526.0
2018-08-15 10:10:00,61.93,61.93,61.64,61.72,45894.0,53.2357,53.2357,52.9864,53.0552,45894.0
2018-08-15 10:20:00,61.73,61.83,61.54,61.59,56840.0,53.0638,53.1497,52.9005,52.9434,56840.0
2018-08-15 10:30:00,61.6,61.6,61.41,61.41,44610.0,52.952,52.952,52.7887,52.7887,44610.0
2018-08-15 10:40:00,61.39,61.44,61.29,61.32,35105.0,52.7715,52.8145,52.6856,52.7113,35105.0
2018-08-15 10:50:00,61.34,61.34,61.01,61.04,84841.0,52.7285,52.7285,52.4449,52.4706,84841.0
2018-08-15 11:00:00,61.03,61.17,61.0,61.15,111141.0,52.4621,52.5824,52.4363,52.5652,111141.0
2018-08-15 11:10:00,61.16,61.24,61.06,61.14,114337.0,52.5738,52.6426,52.4878,52.5566,114337.0
2018-08-15 11:20:00,61.17,61.52,61.17,61.47,75525.0,52.5824,52.8833,52.5824,52.8403,75525.0
2018-08-15 11:30:00,61.49,61.55,61.4,61.41,32191.0,52.8575,52.9091,52.7801,52.7887,32191.0
2018-08-15 11:40:00,61.41,61.5,61.37,61.45,77551.0,52.7887,52.8661,52.7543,52.8231,77551.0
2018-08-15 11:50:00,61.46,61.48,61.25,61.25,21148.0,52.8317,52.8489,52.6512,52.6512,21148.0
2018-08-15 12:00:00,61.25,61.3,61.18,61.26,19895.0,52.6512,52.6941,52.591,52.6598,19895.0
2018-08-15 12:10:00,61.26,61.34,61.2,61.32,42280.0,52.6598,52.7285,52.6082,52.7113,42280.0
2018-08-15 12:20:00,61.3,61.4,61.26,61.39,53389.0,52.6941,52.7801,52.6598,52.7715,53389.0
2018-08-15 12:30:00,61.39,61.52,61.37,61.52,118508.0,52.7715,52.8833,52.7543,52.8833,118508.0
2018-08-15 12:40:00,61.54,61.55,61.43,61.45,44239.0,52.9005,52.9091,52.8059,52.8231,44239.0
2018-08-15 12:50:00,61.45,61.5,61.43,61.5,44420.0,52.8231,52.8661,52.8059,52.8661,44420.0
2018-08-15 13:00:00,61.5,61.51,61.42,61.45,126721.0,52.8661,52.8747,52.7973,52.8231,126721.0
2018-08-15 13:10:00,61.45,61.5,61.39,61.4,54549.0,52.8231,52.8661,52.7715,52.7801,54549.0
2018-08-15 13:20:00,61.39,61.43,61.27,61.36,45059.0,52.7715,52.8059,52.6684,52.7457,45059.0
2018-08-15 13:30:00,61.36,61.37,61.28,61.36,139116.0,52.7457,52.7543,52.677,52.7457,139116.0
2018-08-15 13:40:00,61.36,61.38,61.25,61.26,52447.0,52.7457,52.7629,52.6512,52.6598,52447.0
2018-08-15 13:50:00,61.26,61.26,61.19,61.19,35501.0,52.6598,52.6598,52.5996,52.5996,35501.0
2018-08-15 14:00:00,61.19,61.26,61.15,61.17,56746.0,52.5996,52.6598,52.5652,52.5824,56746.0
2018-08-15 14:10:00,61.16,61.18,61.07,61.1,24392.0,52.5738,52.591,52.4964,52.5222,24392.0
2018-08-15 14:20:00,61.1,61.13,61.0,61.02,92497.0,52.5222,52.548,52.4363,52.4535,92497.0
2018-08-15 14:30:00,61.01,61.16,61.01,61.08,27826.0,52.4449,52.5738,52.4449,52.505,27826.0
2018-08-15 14:40:00,61.08,61.11,60.96,61.0,49735.0,52.505,52.5308,52.4019,52.4363,49735.0
2018-08-15 14:50:00,61.0,61.2,60.99,61.19,57661.0,52.4363,52.6082,52.4277,52.5996,57661.0
2018-08-15 15:00:00,61.19,61.22,61.09,61.11,106856.0,52.5996,52.6254,52.5136,52.5308,106856.0
2018-08-15 15:10:00,61.11,61.16,61.08,61.1,134410.0,52.5308,52.5738,52.505,52.5222,134410.0
2018-08-15 15:20:00,61.1,61.2,61.09,61.15,90793.0,52.5222,52.6082,52.5136,52.5652,90793.0
2018-08-15 15:30:00,61.15,61.25,61.14,61.2,165745.0,52.5652,52.6512,52.5566,52.6082,165745.0
2018-08-15 15:40:00,61.19,61.28,61.04,61.2,252280.0,52.5996,52.677,52.4706,52.6082,252280.0
2018-08-15 15:50:00,61.19,61.21,61.06,61.11,261591.0,52.5996,52.6168,52.4878,52.5308,261591.0
2018-08-16 09:30:00,61.48,61.68,61.26,61.51,229342.0,52.8489,53.0208,52.6598,52.8747,229342.0
2018-08-16 09:40:00,61.55,61.68,61.46,61.58,141166.0,52.9091,53.0208,52.8317,52.9348,141166.0
2018-08-16 09:50:00,61.6,61.88,61.59,61.86,199467.0,52.952,53.1927,52.9434,53.1755,199467.0
2018-08-16 10:00:00,61.84,61.86,61.57,61.62,94899.0,53.1583,53.1755,52.9262,52.9692,94899.0
2018-08-16 10:10:00,61.63,61.72,61.54,61.63,110186.0,52.9778,53.0552,52.9005,52.9778,110186.0
2018-08-16 10:20:00,61.63,61.68,61.54,61.67,78430.0,52.9778,53.0208,52.9005,53.0122,78430.0
2018-08-16 10:30:00,61.69,61.78,61.64,61.72,68545.0,53.0294,53.1068,52.9864,53.0552,68545.0
2018-08-16 10:40:00,61.72,61.76,61.67,61.71,45641.0,53.0552,53.0896,53.0122,53.0466,45641.0
2018-08-16 10:50:00,61.71,61.72,61.56,61.62,47348.0,53.0466,53.0552,52.9176,52.9692,47348.0
2018-08-16 11:00:00,61.62,61.8,61.59,61.78,57855.0,52.9692,53.124,52.9434,53.1068,57855.0
2018-08-16 11:10:00,61.78,61.87,61.71,61.76,107118.0,53.1068,53.1841,53.0466,53.0896,107118.0
2018-08-16 11:20:00,61.77,61.78,61.73,61.77,63935.0,53.0982,53.1068,53.0638,53.0982,63935.0
2018-08-16 11:30:00,61.78,61.78,61.64,61.72,195076.0,53.1068,53.1068,52.9864,53.0552,195076.0
2018-08-16 11:40:00,61.73,61.76,61.64,61.67,80529.0,53.0638,53.0896,52.9864,53.0122,80529.0
2018-08-16 11:50:00,61.67,61.71,61.63,61.71,65913.0,53.0122,53.0466,52.9778,53.0466,65913.0
2018-08-16 12:00:00,61.72,62.06,61.69,62.05,172125.0,53.0552,53.3475,53.0294,53.3389,172125.0
2018-08-16 12:10:00,62.05,62.25,62.04,62.24,100480.0,53.3389,53.5108,53.3303,53.5022,100480.0
2018-08-16 12:20:00,62.24,62.3,62.15,62.17,132698.0,53.5022,53.5538,53.4248,53.442,132698.0
2018-08-16 12:30:00,62.18,62.19,62.05,62.08,68935.0,53.4506,53.4592,53.3389,53.3646,68935.0
2018-08-16 12:40:00,62.08,62.1,61.94,61.95,47198.0,53.3646,53.3818,53.2443,53.2529,47198.0
2018-08-16 12:50:00,61.95,61.99,61.86,61.88,35279.0,53.2529,53.2873,53.1755,53.1927,35279.0
2018-08-16 13:00:00,61.89,61.91,61.78,61.85,38903.0,53.2013,53.2185,53.1068,53.1669,38903.0
2018-08-16 13:10:00,61.85,61.87,61.75,61.79,40280.0,53.1669,53.1841,53.081,53.1154,40280.0
2018-08-16 13:20:00,61.79,61.81,61.71,61.73,63739.0,53.1154,53.1325,53.0466,53.0638,63739.0
2018-08-16 13:30:00,61.73,61.82,61.7,61.8,43418.0,53.0638,53.1411,53.038,53.124,43418.0
2018-08-16 13:40:00,61.8,61.8,61.69,61.7,75618.0,53.124,53.124,53.0294,53.038,75618.0
2018-08-16 13:50:00,61.69,61.83,61.69,61.81,33165.0,53.0294,53.1497,53.0294,53.1325,33165.0
2018-08-16 14:00:00,61.8,61.88,61.78,61.83,52021.0,53.124,53.1927,53.1068,53.1497,52021.0
2018-08-16 14:10:00,61.83,61.88,61.81,61.81,57973.0,53.1497,53.1927,53.1325,53.1325,57973.0
2018-08-16 14:20:00,61.82,61.9,61.78,61.8,125085.0,53.1411,53.2099,53.1068,53.124,125085.0
2018-08-16 14:30:00,61.8,61.81,61.69,61.8,33260.0,53.124,53.1325,53.0294,53.124,33260.0
2018-08-16 14:40:00,61.8,61.82,61.76,61.8,28565.0,53.124,53.1411,53.0896,53.124,28565.0
2018-08-16 14:50:00,61.8,61.86,61.77,61.79,39361.0,53.124,53.1755,53.0982,53.1154,39361.0
2018-08-16 15:00:00,61.8,61.87,61.77,61.84,164466.0,53.124,53.1841,53.0982,53.1583,164466.0
2018-08-16 15:10:00,61.83,61.86,61.75,61.79,43734.0,53.1497,53.1755,53.081,53.1154,43734.0
2018-08-16 15:20:00,61.78,61.81,61.76,61.8,37210.0,53.1068,53.1325,53.0896,53.124,37210.0
2018-08-16 15:30:00,61.79,61.82,61.71,61.81,57247.0,53.1154,53.1411,53.0466,53.1325,57247.0
2018-08-16 15:40:00,61.81,61.84,61.71,61.76,80983.0,53.1325,53.1583,53.0466,53.0896,80983.0
2018-08-16 15:50:00,61.75,61.79,61.66,61.77,176647.0,53.081,53.1154,53.0036,53.0982,176647.0
2018-08-17 09:30:00,61.68,61.68,60.93,61.15,170406.0,53.0208,53.0208,52.3761,52.5652,170406.0
2018-08-17 09:40:00,61.16,61.53,61.11,61.4,44314.0,52.5738,52.8919,52.5308,52.7801,44314.0
2018-08-17 09:50:00,61.42,61.53,61.39,61.5,23914.0,52.7973,52.8919,52.7715,52.8661,23914.0
2018-08-17 10:00:00,61.5,61.54,61.42,61.52,52184.0,52.8661,52.9005,52.7973,52.8833,52184.0
2018-08-17 10:10:00,61.54,61.62,61.48,61.54,21708.0,52.9005,52.9692,52.8489,52.9005,21708.0
2018-08-17 10:20:00,61.52,61.56,61.43,61.54,15739.0,52.8833,52.9176,52.8059,52.9005,15739.0
2018-08-17 10:30:00,61.55,61.77,61.54,61.72,14735.0,52.9091,53.0982,52.9005,53.0552,14735.0
2018-08-17 10:40:00,61.72,61.85,61.7,61.73,40456.0,53.0552,53.1669,53.038,53.0638,40456.0
2018-08-17 10:50:00,61.77,61.86,61.74,61.81,17242.0,53.0982,53.1755,53.0724,53.1325,17242.0
2018-08-17 11:00:00,61.84,61.93,61.79,61.9,9126.0,53.1583,53.2357,53.1154,53.2099,9126.0
2018-08-17 11:10:00,61.9,62.09,61.87,62.05,25465.0,53.2099,53.3732,53.1841,53.3389,25465.0
2018-08-17 11:20:00,62.08,62.1,61.96,62.07,11027.0,53.3646,53.3818,53.2615,53.356,11027.0
2018-08-17 11:30:00,62.08,62.16,62.02,62.06,18808.0,53.3646,53.4334,53.3131,53.3475,18808.0
2018-08-17 11:40:00,62.07,62.13,62.06,62.11,11144.0,53.356,53.4076,53.3475,53.3904,11144.0
2018-08-17 11:50:00,62.13,62.17,62.1,62.12,11085.0,53.4076,53.442,53.3818,53.399,11085.0
2018-08-17 12:00:00,62.1,62.14,62.03,62.03,28294.0,53.3818,53.4162,53.3217,53.3217,28294.0
2018-08-17 12:10:00,62.04,62.19,62.04,62.16,19832.0,53.3303,53.4592,53.3303,53.4334,19832.0
2018-08-17 12:20:00,62.17,62.2,62.14,62.15,30459.0,53.442,53.4678,53.4162,53.4248,30459.0
2018-08-17 12:30:00,62.18,62.2,62.12,62.14,40059.0,53.4506,53.4678,53.399,53.4162,40059.0
2018-08-17 12:40:00,62.15,62.28,62.14,62.27,26595.0,53.4248,53.5366,53.4162,53.528,26595.0
2018-08-17 12:50:00,62.28,62.31,62.22,62.25,29660.0,53.5366,53.5624,53.485,53.5108,29660.0
2018-08-17 13:00:00,62.26,62.32,62.2,62.22,15364.0,53.5194,53.571,53.4678,53.485,15364.0
2018-08-17 13:10:00,62.22,62.26,62.22,62.25,9025.0,53.485,53.5194,53.485,53.5108,9025.0
2018-08-17 13:20:00,62.23,62.25,62.03,62.05,30200.0,53.4936,53.5108,53.3217,53.3389,30200.0
2018-08-17 13:30:00,62.05,62.11,62.04,62.07,20402.0,53.3389,53.3904,53.3303,53.356,20402.0
2018-08-17 13:40:00,62.08,62.08,62.01,62.05,10349.0,53.3646,53.3646,53.3045,53.3389,10349.0
2018-08-17 13:50:00,62.05,62.17,62.05,62.13,38401.0,53.3389,53.442,53.3389,53.4076,38401.0
2018-08-17 14:00:00,62.15,62.38,62.13,62.35,61679.0,53.4248,53.6225,53.4076,53.5967,61679.0
2018-08-17 14:10:00,62.35,62.45,62.32,62.43,19886.0,53.5967,53.6827,53.571,53.6655,19886.0
2018-08-17 14:20:00,62.44,62.51,62.42,62.47,29314.0,53.6741,53.7343,53.6569,53.6999,29314.0
2018-08-17 14:30:00,62.5,62.51,62.4,62.45,25606.0,53.7257,53.7343,53.6397,53.6827,25606.0
2018-08-17 14:40:00,62.45,62.6,62.45,62.49,123940.0,53.6827,53.8116,53.6827,53.7171,123940.0
2018-08-17 14:50:00,62.5,62.6,62.49,62.5,33437.0,53.7257,53.8116,53.7171,53.7257,33437.0
2018-08-17 15:00:00,62.5,62.52,62.39,62.39,28821.0,53.7257,53.7429,53.6311,53.6311,28821.0
2018-08-17 15:10:00,62.4,62.4,62.33,62.36,37060.0,53.6397,53.6397,53.5795,53.6053,37060.0
2018-08-17 15:20:00,62.37,62.44,62.37,62.4,39544.0,53.6139,53.6741,53.6139,53.6397,39544.0
2018-08-17 15:30:00,62.39,62.4,62.32,62.36,71204.0,53.6311,53.6397,53.571,53.6053,71204.0
2018-08-17 15:40:00,62.36,62.46,62.34,62.37,95860.0,53.6053,53.6913,53.5881,53.6139,95860.0
2018-08-17 15:50:00,62.36,62.39,62.31,62.38,176956.0,53.6053,53.6311,53.5624,53.6225,176956.0
2018-08-20 09:30:00,62.65,62.95,62.63,62.64,57793.0,53.8546,54.1125,53.8374,53.846,57793.0
2018-08-20 09:40:00,62.65,62.74,62.6,62.63,123765.0,53.8546,53.932,53.8116,53.8374,123765.0
2018-08-20 09:50:00,62.65,62.83,62.62,62.81,147314.0,53.8546,54.0094,53.8288,53.9922,147314.0
2018-08-20 10:00:00,62.8,62.96,62.73,62.85,289218.0,53.9836,54.1211,53.9234,54.0265,289218.0
2018-08-20 10:10:00,62.86,62.88,62.72,62.76,18796.0,54.0351,54.0523,53.9148,53.9492,18796.0
2018-08-20 10:20:00,62.76,63.0,62.68,63.0,28007.0,53.9492,54.1555,53.8804,54.1555,28007.0
2018-08-20 10:30:00,62.99,62.99,62.79,62.81,20165.0,54.1469,54.1469,53.975,53.9922,20165.0
2018-08-20 10:40:00,62.81,62.98,62.79,62.96,13214.0,53.9922,54.1383,53.975,54.1211,13214.0
2018-08-20 10:50:00,62.96,62.96,62.82,62.86,15257.0,54.1211,54.1211,54.0008,54.0351,15257.0
2018-08-20 11:00:00,62.86,63.06,62.86,62.97,82413.0,54.0351,54.2071,54.0351,54.1297,82413.0
2018-08-20 11:10:00,62.98,63.03,62.92,62.99,14860.0,54.1383,54.1813,54.0867,54.1469,14860.0
2018-08-20 11:20:00,62.98,62.98,62.81,62.81,62376.0,54.1383,54.1383,53.9922,53.9922,62376.0
2018-08-20 11:30:00,62.82,62.84,62.64,62.75,69592.0,54.0008,54.0179,53.846,53.9406,69592.0
2018-08-20 11:40:00,62.75,62.81,62.71,62.73,39738.0,53.9406,53.9922,53.9062,53.9234,39738.0
2018-08-20 11:50:00,62.76,62.85,62.74,62.75,52116.0,53.9492,54.0265,53.932,53.9406,52116.0
2018-08-20 12:00:00,62.75,62.78,62.73,62.74,35276.0,53.9406,53.9664,53.9234,53.932,35276.0
2018-08-20 12:10:00,62.74,62.77,62.72,62.74,14231.0,53.932,53.9578,53.9148,53.932,14231.0
2018-08-20 12:20:00,62.74,62.77,62.7,62.72,20991.0,53.932,53.9578,53.8976,53.9148,20991.0
2018-08-20 12:30:00,62.72,62.75,62.69,62.69,27195.0,53.9148,53.9406,53.889,53.889,27195.0
2018-08-20 12:40:00,62.7,62.71,62.64,62.66,20452.0,53.8976,53.9062,53.846,53.8632,20452.0
2018-08-20 12:50:00,62.65,62.66,62.57,62.63,18624.0,53.8546,53.8632,53.7859,53.8374,18624.0
2018-08-20 13:00:00,62.63,62.66,62.61,62.64,98950.0,53.8374,53.8632,53.8202,53.846,98950.0
2018-08-20 13:10:00,62.64,62.64,62.52,62.54,50272.0,53.846,53.846,53.7429,53.7601,50272.0
2018-08-20 13:20:00,62.54,62.58,62.49,62.56,48118.0,53.7601,53.7944,53.7171,53.7773,48118.0
2018-08-20 13:30:00,62.57,62.6,62.52,62.57,39771.0,53.7859,53.8116,53.7429,53.7859,39771.0
2018-08-20 13:40:00,62.57,62.58,62.47,62.49,75933.0,53.7859,53.7944,53.6999,53.7171,75933.0
2018-08-20 13:50:00,62.48,62.5,62.39,62.46,37644.0,53.7085,53.7257,53.6311,53.6913,37644.0
2018-08-20 14:00:00,62.47,62.48,62.41,62.43,21797.0,53.6999,53.7085,53.6483,53.6655,21797.0
2018-08-20 14:10:00,62.44,62.47,62.41,62.41,42089.0,53.6741,53.6999,53.6483,53.6483,42089.0
2018-08-20 14:20:00,62.42,62.46,62.42,62.45,33065.0,53.6569,53.6913,53.6569,53.6827,33065.0
2018-08-20 14:30:00,62.46,62.58,62.45,62.57,35354.0,53.6913,53.7944,53.6827,53.7859,35354.0
2018-08-20 14:40:00,62.56,62.63,62.55,62.62,24027.0,53.7773,53.8374,53.7687,53.8288,24027.0
2018-08-20 14:50:00,62.6,62.63,62.53,62.55,54321.0,53.8116,53.8374,53.7515,53.7687,54321.0
2018-08-20 15:00:00,62.55,62.65,62.51,62.55,116901.0,53.7687,53.8546,53.7343,53.7687,116901.0
2018-08-20 15:10:00,62.55,62.61,62.54,62.59,49731.0,53.7687,53.8202,53.7601,53.803,49731.0
2018-08-20 15:20:00,62.6,62.61,62.49,62.54,59265.0,53.8116,53.8202,53.7171,53.7601,59265.0
2018-08-20 15:30:00,62.53,62.59,62.52,62.58,28716.0,53.7515,53.803,53.7429,53.7944,28716.0
2018-08-20 15:40:00,62.58,62.62,62.54,62.59,103286.0,53.7944,53.8288,53.7601,53.803,103286.0
2018-08-20 15:50:00,62.58,62.59,62.48,62.54,207196.0,53.7944,53.803,53.7085,53.7601,207196.0
2018-08-21 09:30:00,62.69,63.41,62.69,63.41,48921.0,53.889,54.5079,53.889,54.5079,48921.0
2018-08-21 09:40:00,63.39,63.64,63.34,63.61,31062.0,54.4907,54.7056,54.4478,54.6798,31062.0
2018-08-21 09:50:00,63.59,63.7,63.53,63.64,28622.0,54.6627,54.7572,54.6111,54.7056,28622.0
2018-08-21 10:00:00,63.64,63.65,63.45,63.56,28698.0,54.7056,54.7142,54.5423,54.6369,28698.0
2018-08-21 10:10:00,63.56,63.68,63.51,63.67,38776.0,54.6369,54.74,54.5939,54.7314,38776.0
2018-08-21 10:20:00,63.67,63.69,63.45,63.46,36474.0,54.7314,54.7486,54.5423,54.5509,36474.0
2018-08-21 10:30:00,63.47,63.58,63.44,63.49,35233.0,54.5595,54.6541,54.5337,54.5767,35233.0
2018-08-21 10:40:00,63.48,63.59,63.47,63.58,29573.0,54.5681,54.6627,54.5595,54.6541,29573.0
2018-08-21 10:50:00,63.58,63.69,63.53,63.58,49085.0,54.6541,54.7486,54.6111,54.6541,49085.0
2018-08-21 11:00:00,63.58,63.73,63.58,63.71,28539.0,54.6541,54.783,54.6541,54.7658,28539.0
2018-08-21 11:10:00,63.71,63.73,63.57,63.62,17537.0,54.7658,54.783,54.6455,54.6884,17537.0
2018-08-21 11:20:00,63.62,63.69,63.58,63.66,18188.0,54.6884,54.7486,54.6541,54.7228,18188.0
2018-08-21 11:30:00,63.64,63.89,63.64,63.86,47326.0,54.7056,54.9205,54.7056,54.8948,47326.0
2018-08-21 11:40:00,63.85,63.93,63.82,63.87,27511.0,54.8862,54.9549,54.8604,54.9033,27511.0
2018-08-21 11:50:00,63.89,63.98,63.87,63.95,19746.0,54.9205,54.9979,54.9033,54.9721,19746.0
2018-08-21 12:00:00,63.95,63.99,63.88,63.88,26247.0,54.9721,55.0065,54.9119,54.9119,26247.0
2018-08-21 12:10:00,63.88,63.92,63.88,63.88,19481.0,54.9119,54.9463,54.9119,54.9119,19481.0
2018-08-21 12:20:00,63.89,63.95,63.89,63.94,60717.0,54.9205,54.9721,54.9205,54.9635,60717.0
2018-08-21 12:30:00,63.93,64.02,63.91,64.01,78461.0,54.9549,55.0323,54.9377,55.0237,78461.0
2018-08-21 12:40:00,64.02,64.1,63.97,64.01,41863.0,55.0323,55.1011,54.9893,55.0237,41863.0
2018-08-21 12:50:00,64.01,64.05,63.95,64.0,69303.0,55.0237,55.0581,54.9721,55.0151,69303.0
2018-08-21 13:00:00,64.0,64.06,63.97,64.05,75816.0,55.0151,55.0667,54.9893,55.0581,75816.0
2018-08-21 13:10:00,64.03,64.11,63.98,64.11,41162.0,55.0409,55.1097,54.9979,55.1097,41162.0
2018-08-21 13:20:00,64.11,64.19,64.1,64.17,32230.0,55.1097,55.1784,55.1011,55.1612,32230.0
2018-08-21 13:30:00,64.18,64.26,64.17,64.25,57084.0,55.1698,55.2386,55.1612,55.23,57084.0
2018-08-21 13:40:00,64.24,64.24,63.99,64.05,52532.0,55.2214,55.2214,55.0065,55.0581,52532.0
2018-08-21 13:50:00,64.04,64.13,64.03,64.13,24128.0,55.0495,55.1268,55.0409,55.1268,24128.0
2018-08-21 14:00:00,64.14,64.14,64.08,64.12,22654.0,55.1354,55.1354,55.0839,55.1183,22654.0
2018-08-21 14:10:00,64.13,64.2,64.09,64.17,28056.0,55.1268,55.187,55.0925,55.1612,28056.0
2018-08-21 14:20:00,64.17,64.23,64.14,64.16,69156.0,55.1612,55.2128,55.1354,55.1526,69156.0
2018-08-21 14:30:00,64.15,64.15,64.04,64.08,37943.0,55.144,55.144,55.0495,55.0839,37943.0
2018-08-21 14:40:00,64.08,64.14,64.04,64.04,27426.0,55.0839,55.1354,55.0495,55.0495,27426.0
2018-08-21 14:50:00,64.05,64.05,64.0,64.04,22774.0,55.0581,55.0581,55.0151,55.0495,22774.0
2018-08-21 15:00:00,64.04,64.08,64.02,64.03,31907.0,55.0495,55.0839,55.0323,55.0409,31907.0
2018-08-21 15:10:00,64.04,64.07,63.96,64.0,38660.0,55.0495,55.0753,54.9807,55.0151,38660.0
2018-08-21 15:20:00,64.0,64.08,63.94,64.02,57574.0,55.0151,55.0839,54.9635,55.0323,57574.0
2018-08-21 15:30:00,64.03,64.03,63.95,63.97,42276.0,55.0409,55.0409,54.9721,54.9893,42276.0
2018-08-21 15:40:00,63.98,63.99,63.75,63.76,91152.0,54.9979,55.0065,54.8002,54.8088,91152.0
2018-08-21 15:50:00,63.76,63.86,63.73,63.79,119064.0,54.8088,54.8948,54.783,54.8346,119064.0
2018-08-22 09:30:00,63.95,64.23,63.9,63.97,38815.0,54.9721,55.2128,54.9291,54.9893,38815.0
2018-08-22 09:40:00,64.0,64.02,63.72,63.72,11341.0,55.0151,55.0323,54.7744,54.7744,11341.0
2018-08-22 09:50:00,63.72,63.89,63.63,63.81,16491.0,54.7744,54.9205,54.697,54.8518,16491.0
2018-08-22 10:00:00,63.84,63.97,63.8,63.92,33523.0,54.8776,54.9893,54.8432,54.9463,33523.0
2018-08-22 10:10:00,63.93,64.08,63.93,63.99,26651.0,54.9549,55.0839,54.9549,55.0065,26651.0
2018-08-22 10:20:00,64.0,64.05,63.96,63.99,16602.0,55.0151,55.0581,54.9807,55.0065,16602.0
2018-08-22 10:30:00,63.98,64.01,63.86,63.97,37142.0,54.9979,55.0237,54.8948,54.9893,37142.0
2018-08-22 10:40:00,63.95,64.0,63.88,63.97,32212.0,54.9721,55.0151,54.9119,54.9893,32212.0
2018-08-22 10:50:00,63.97,64.01,63.93,63.97,28590.0,54.9893,55.0237,54.9549,54.9893,28590.0
2018-08-22 11:00:00,63.96,64.07,63.95,64.06,29813.0,54.9807,55.0753,54.9721,55.0667,29813.0
2018-08-22 11:10:00,64.06,64.06,63.95,64.0,18166.0,55.0667,55.0667,54.9721,55.0151,18166.0
2018-08-22 11:20:00,63.99,64.03,63.92,64.0,21163.0,55.0065,55.0409,54.9463,55.0151,21163.0
2018-08-22 11:30:00,63.99,63.99,63.84,63.87,24653.0,55.0065,55.0065,54.8776,54.9033,24653.0
2018-08-22 11:40:00,63.88,63.97,63.87,63.87,26765.0,54.9119,54.9893,54.9033,54.9033,26765.0
2018-08-22 11:50:00,63.87,63.92,63.84,63.92,21277.0,54.9033,54.9463,54.8776,54.9463,21277.0
2018-08-22 12:00:00,63.92,63.97,63.91,63.93,21654.0,54.9463,54.9893,54.9377,54.9549,21654.0
2018-08-22 12:10:00,63.93,63.94,63.8,63.8,15129.0,54.9549,54.9635,54.8432,54.8432,15129.0
2018-08-22 12:20:00,63.81,63.83,63.76,63.77,20687.0,54.8518,54.869,54.8088,54.8174,20687.0
2018-08-22 12:30:00,63.77,63.81,63.74,63.75,20145.0,54.8174,54.8518,54.7916,54.8002,20145.0
2018-08-22 12:40:00,63.76,63.82,63.76,63.76,22486.0,54.8088,54.8604,54.8088,54.8088,22486.0
2018-08-22 12:50:00,63.77,63.77,63.68,63.74,24061.0,54.8174,54.8174,54.74,54.7916,24061.0
2018-08-22 13:00:00,63.74,63.77,63.66,63.67,16472.0,54.7916,54.8174,54.7228,54.7314,16472.0
2018-08-22 13:10:00,63.67,63.67,63.59,63.62,29352.0,54.7314,54.7314,54.6627,54.6884,29352.0
2018-08-22 13:20:00,63.63,63.73,63.62,63.7,41413.0,54.697,54.783,54.6884,54.7572,41413.0
2018-08-22 13:30:00,63.69,63.75,63.68,63.72,19961.0,54.7486,54.8002,54.74,54.7744,19961.0
2018-08-22 13:40:00,63.72,63.8,63.72,63.74,25399.0,54.7744,54.8432,54.7744,54.7916,25399.0
2018-08-22 13:50:00,63.73,63.76,63.7,63.74,20846.0,54.783,54.8088,54.7572,54.7916,20846.0
2018-08-22 14:00:00,63.74,63.88,63.73,63.8,30868.0,54.7916,54.9119,54.783,54.8432,30868.0
2018-08-22 14:10:00,63.8,63.82,63.67,63.69,21230.0,54.8432,54.8604,54.7314,54.7486,21230.0
2018-08-22 14:20:00,63.7,63.7,63.59,63.67,21559.0,54.7572,54.7572,54.6627,54.7314,21559.0
2018-08-22 14:30:00,63.68,63.71,63.64,63.69,17948.0,54.74,54.7658,54.7056,54.7486,17948.0
2018-08-22 14:40:00,63.68,63.75,63.67,63.74,16817.0,54.74,54.8002,54.7314,54.7916,16817.0
2018-08-22 14:50:00,63.74,63.79,63.73,63.78,17754.0,54.7916,54.8346,54.783,54.826,17754.0
2018-08-22 15:00:00,63.78,63.8,63.72,63.79,24882.0,54.826,54.8432,54.7744,54.8346,24882.0
2018-08-22 15:10:00,63.8,63.8,63.74,63.76,18180.0,54.8432,54.8432,54.7916,54.8088,18180.0
2018-08-22 15:20:00,63.76,63.81,63.75,63.79,26683.0,54.8088,54.8518,54.8002,54.8346,26683.0
2018-08-22 15:30:00,63.79,63.84,63.78,63.81,37371.0,54.8346,54.8776,54.826,54.8518,37371.0
2018-08-22 15:40:00,63.81,63.85,63.8,63.82,57804.0,54.8518,54.8862,54.8432,54.8604,57804.0
2018-08-22 15:50:00,63.81,63.82,63.74,63.78,130980.0,54.8518,54.8604,54.7916,54.826,130980.0
2018-08-23 09:30:00,63.49,63.49,63.12,63.19,38300.0,54.5767,54.5767,54.2586,54.3188,38300.0
2018-08-23 09:40:00,63.22,63.34,62.94,62.95,22689.0,54.3446,54.4478,54.1039,54.1125,22689.0
2018-08-23 09:50:00,62.98,63.15,62.86,62.89,27163.0,54.1383,54.2844,54.0351,54.0609,27163.0
2018-08-23 10:00:00,62.9,62.97,62.86,62.91,34650.0,54.0695,54.1297,54.0351,54.0781,34650.0
2018-08-23 10:10:00,62.91,63.03,62.86,62.91,21736.0,54.0781,54.1813,54.0351,54.0781,21736.0
2018-08-23 10:20:00,62.93,62.96,62.84,62.94,77820.0,54.0953,54.1211,54.0179,54.1039,77820.0
2018-08-23 10:30:00,62.94,63.0,62.8,62.91,136475.0,54.1039,54.1555,53.9836,54.0781,136475.0
2018-08-23 10:40:00,62.92,63.0,62.74,62.74,30809.0,54.0867,54.1555,53.932,53.932,30809.0
2018-08-23 10:50:00,62.73,62.75,62.54,62.61,25034.0,53.9234,53.9406,53.7601,53.8202,25034.0
2018-08-23 11:00:00,62.62,62.64,62.44,62.44,72319.0,53.8288,53.846,53.6741,53.6741,72319.0
2018-08-23 11:10:00,62.42,62.47,62.34,62.34,44422.0,53.6569,53.6999,53.5881,53.5881,44422.0
2018-08-23 11:20:00,62.32,62.4,62.23,62.36,34800.0,53.571,53.6397,53.4936,53.6053,34800.0
2018-08-23 11:30:00,62.36,62.36,62.21,62.24,26054.0,53.6053,53.6053,53.4764,53.5022,26054.0
2018-08-23 11:40:00,62.2,62.35,62.2,62.35,18349.0,53.4678,53.5967,53.4678,53.5967,18349.0
2018-08-23 11:50:00,62.36,62.42,62.31,62.31,36174.0,53.6053,53.6569,53.5624,53.5624,36174.0
2018-08-23 12:00:00,62.31,62.44,62.31,62.38,43539.0,53.5624,53.6741,53.5624,53.6225,43539.0
2018-08-23 12:10:00,62.39,62.41,62.29,62.38,22965.0,53.6311,53.6483,53.5452,53.6225,22965.0
2018-08-23 12:20:00,62.39,62.44,62.35,62.4,34227.0,53.6311,53.6741,53.5967,53.6397,34227.0
2018-08-23 12:30:00,62.39,62.39,62.29,62.31,24227.0,53.6311,53.6311,53.5452,53.5624,24227.0
2018-08-23 12:40:00,62.31,62.36,62.17,62.2,39051.0,53.5624,53.6053,53.442,53.4678,39051.0
2018-08-23 12:50:00,62.2,62.27,62.19,62.23,25274.0,53.4678,53.528,53.4592,53.4936,25274.0
2018-08-23 13:00:00,62.24,62.25,62.16,62.16,18899.0,53.5022,53.5108,53.4334,53.4334,18899.0
2018-08-23 13:10:00,62.15,62.15,62.09,62.11,24733.0,53.4248,53.4248,53.3732,53.3904,24733.0
2018-08-23 13:20:00,62.11,62.13,62.01,62.05,29547.0,53.3904,53.4076,53.3045,53.3389,29547.0
2018-08-23 13:30:00,62.07,62.12,62.06,62.11,38336.0,53.356,53.399,53.3475,53.3904,38336.0
2018-08-23 13:40:00,62.1,62.17,62.07,62.1,19699.0,53.3818,53.442,53.356,53.3818,19699.0
2018-08-23 13:50:00,62.1,62.11,62.07,62.08,14098.0,53.3818,53.3904,53.356,53.3646,14098.0
2018-08-23 14:00:00,62.08,62.19,62.08,62.16,20728.0,53.3646,53.4592,53.3646,53.4334,20728.0
2018-08-23 14:10:00,62.17,62.19,62.1,62.14,28953.0,53.442,53.4592,53.3818,53.4162,28953.0
2018-08-23 14:20:00,62.15,62.18,62.07,62.09,19510.0,53.4248,53.4506,53.356,53.3732,19510.0
2018-08-23 14:30:00,62.09,62.11,62.06,62.07,14111.0,53.3732,53.3904,53.3475,53.356,14111.0
2018-08-23 14:40:00,62.07,62.09,62.03,62.06,21553.0,53.356,53.3732,53.3217,53.3475,21553.0
2018-08-23 14:50:00,62.05,62.05,61.98,62.03,26725.0,53.3389,53.3389,53.2787,53.3217,26725.0
2018-08-23 15:00:00,62.03,62.06,62.01,62.05,20562.0,53.3217,53.3475,53.3045,53.3389,20562.0
2018-08-23 15:10:00,62.06,62.09,62.01,62.02,21140.0,53.3475,53.3732,53.3045,53.3131,21140.0
2018-08-23 15:20:00,62.02,62.05,62.0,62.03,20946.0,53.3131,53.3389,53.2959,53.3217,20946.0
2018-08-23 15:30:00,62.04,62.04,61.88,61.95,92307.0,53.3303,53.3303,53.1927,53.2529,92307.0
2018-08-23 15:40:00,61.95,62.03,61.94,62.01,74920.0,53.2529,53.3217,53.2443,53.3045,74920.0
2018-08-23 15:50:00,62.0,62.04,61.92,62.01,149932.0,53.2959,53.3303,53.2271,53.3045,149932.0
2018-08-24 09:30:00,62.77,63.13,62.42,62.52,62418.0,53.9578,54.2672,53.6569,53.7429,62418.0
2018-08-24 09:40:00,62.51,62.56,62.29,62.48,39060.0,53.7343,53.7773,53.5452,53.7085,39060.0
2018-08-24 09:50:00,62.52,62.53,62.26,62.26,54622.0,53.7429,53.7515,53.5194,53.5194,54622.0
2018-08-24 10:00:00,62.28,62.51,62.25,62.26,28013.0,53.5366,53.7343,53.5108,53.5194,28013.0
2018-08-24 10:10:00,62.26,62.35,62.25,62.28,33086.0,53.5194,53.5967,53.5108,53.5366,33086.0
2018-08-24 10:20:00,62.28,62.32,62.18,62.18,46120.0,53.5366,53.571,53.4506,53.4506,46120.0
2018-08-24 10:30:00,62.18,62.39,62.18,62.33,79473.0,53.4506,53.6311,53.4506,53.5795,79473.0
2018-08-24 10:40:00,62.31,62.34,62.25,62.3,25739.0,53.5624,53.5881,53.5108,53.5538,25739.0
2018-08-24 10:50:00,62.31,62.32,62.18,62.18,44031.0,53.5624,53.571,53.4506,53.4506,44031.0
2018-08-24 11:00:00,62.2,62.27,62.12,62.22,65278.0,53.4678,53.528,53.399,53.485,65278.0
2018-08-24 11:10:00,62.22,62.31,62.19,62.27,32545.0,53.485,53.5624,53.4592,53.528,32545.0
2018-08-24 11:20:00,62.27,62.27,62.18,62.2,45050.0,53.528,53.528,53.4506,53.4678,45050.0
2018-08-24 11:30:00,62.19,62.26,62.13,62.19,23835.0,53.4592,53.5194,53.4076,53.4592,23835.0
2018-08-24 11:40:00,62.19,62.23,62.13,62.2,34155.0,53.4592,53.4936,53.4076,53.4678,34155.0
2018-08-24 11:50:00,62.19,62.24,62.16,62.2,62503.0,53.4592,53.5022,53.4334,53.4678,62503.0
2018-08-24 12:00:00,62.2,62.25,62.15,62.24,24128.0,53.4678,53.5108,53.4248,53.5022,24128.0
2018-08-24 12:10:00,62.25,62.25,62.18,62.2,44731.0,53.5108,53.5108,53.4506,53.4678,44731.0
2018-08-24 12:20:00,62.19,62.24,62.15,62.21,63592.0,53.4592,53.5022,53.4248,53.4764,63592.0
2018-08-24 12:30:00,62.21,62.24,62.19,62.23,44460.0,53.4764,53.5022,53.4592,53.4936,44460.0
2018-08-24 12:40:00,62.23,62.46,62.21,62.36,68427.0,53.4936,53.6913,53.4764,53.6053,68427.0
2018-08-24 12:50:00,62.36,62.37,62.24,62.36,37160.0,53.6053,53.6139,53.5022,53.6053,37160.0
2018-08-24 13:00:00,62.36,62.42,62.36,62.39,57541.0,53.6053,53.6569,53.6053,53.6311,57541.0
2018-08-24 13:10:00,62.38,62.4,62.32,62.36,33150.0,53.6225,53.6397,53.571,53.6053,33150.0
2018-08-24 13:20:00,62.36,62.4,62.25,62.29,23515.0,53.6053,53.6397,53.5108,53.5452,23515.0
2018-08-24 13:30:00,62.29,62.29,62.19,62.2,34669.0,53.5452,53.5452,53.4592,53.4678,34669.0
2018-08-24 13:40:00,62.19,62.25,62.14,62.25,44653.0,53.4592,53.5108,53.4162,53.5108,44653.0
2018-08-24 13:50:00,62.25,62.4,62.17,62.4,23373.0,53.5108,53.6397,53.442,53.6397,23373.0
2018-08-24 14:00:00,62.39,62.49,62.36,62.48,19035.0,53.6311,53.7171,53.6053,53.7085,19035.0
2018-08-24 14:10:00,62.48,62.52,62.45,62.45,17340.0,53.7085,53.7429,53.6827,53.6827,17340.0
2018-08-24 14:20:00,62.45,62.5,62.42,62.49,14045.0,53.6827,53.7257,53.6569,53.7171,14045.0
2018-08-24 14:30:00,62.49,62.5,62.43,62.45,11797.0,53.7171,53.7257,53.6655,53.6827,11797.0
2018-08-24 14:40:00,62.44,62.45,62.42,62.42,14990.0,53.6741,53.6827,53.6569,53.6569,14990.0
2018-08-24 14:50:00,62.42,62.43,62.38,62.39,29074.0,53.6569,53.6655,53.6225,53.6311,29074.0
2018-08-24 15:00:00,62.4,62.48,62.37,62.44,18958.0,53.6397,53.7085,53.6139,53.6741,18958.0
2018-08-24 15:10:00,62.45,62.5,62.45,62.5,26012.0,53.6827,53.7257,53.6827,53.7257,26012.0
2018-08-24 15:20:00,62.5,62.5,62.43,62.47,18981.0,53.7257,53.7257,53.6655,53.6999,18981.0
2018-08-24 15:30:00,62.46,62.48,62.43,62.45,30810.0,53.6913,53.7085,53.6655,53.6827,30810.0
2018-08-24 15:40:00,62.45,62.51,62.44,62.49,42085.0,53.6827,53.7343,53.6741,53.7171,42085.0
2018-08-24 15:50:00,62.49,62.54,62.41,62.52,146210.0,53.7171,53.7601,53.6483,53.7429,146210.0
2018-08-27 09:30:00,62.96,63.37,62.82,63.37,61255.0,54.1211,54.4735,54.0008,54.4735,61255.0
2018-08-27 09:40:00,63.33,63.57,63.28,63.54,34035.0,54.4392,54.6455,54.3962,54.6197,34035.0
2018-08-27 09:50:00,63.53,63.64,63.45,63.57,20274.0,54.6111,54.7056,54.5423,54.6455,20274.0
2018-08-27 10:00:00,63.6,63.9,63.58,63.88,37877.0,54.6713,54.9291,54.6541,54.9119,37877.0
2018-08-27 10:10:00,63.87,63.92,63.75,63.79,22158.0,54.9033,54.9463,54.8002,54.8346,22158.0
2018-08-27 10:20:00,63.77,63.91,63.74,63.79,26915.0,54.8174,54.9377,54.7916,54.8346,26915.0
2018-08-27 10:30:00,63.79,63.85,63.74,63.76,24105.0,54.8346,54.8862,54.7916,54.8088,24105.0
2018-08-27 10:40:00,63.77,63.85,63.74,63.79,30703.0,54.8174,54.8862,54.7916,54.8346,30703.0
2018-08-27 10:50:00,63.77,63.77,63.64,63.71,22747.0,54.8174,54.8174,54.7056,54.7658,22747.0
2018-08-27 11:00:00,63.72,63.87,63.72,63.78,19730.0,54.7744,54.9033,54.7744,54.826,19730.0
2018-08-27 11:10:00,63.8,63.83,63.69,63.81,15033.0,54.8432,54.869,54.7486,54.8518,15033.0
2018-08-27 11:20:00,63.8,63.84,63.72,63.8,15208.0,54.8432,54.8776,54.7744,54.8432,15208.0
2018-08-27 11:30:00,63.79,63.8,63.6,63.6,17224.0,54.8346,54.8432,54.6713,54.6713,17224.0
2018-08-27 11:40:00,63.6,63.62,63.54,63.59,28758.0,54.6713,54.6884,54.6197,54.6627,28758.0
2018-08-27 11:50:00,63.6,63.69,63.55,63.67,26688.0,54.6713,54.7486,54.6283,54.7314,26688.0
2018-08-27 12:00:00,63.67,63.69,63.52,63.52,28982.0,54.7314,54.7486,54.6025,54.6025,28982.0
2018-08-27 12:10:00,63.52,63.58,63.51,63.57,28472.0,54.6025,54.6541,54.5939,54.6455,28472.0
2018-08-27 12:20:00,63.57,63.58,63.5,63.5,25815.0,54.6455,54.6541,54.5853,54.5853,25815.0
2018-08-27 12:30:00,63.51,63.58,63.5,63.55,13527.0,54.5939,54.6541,54.5853,54.6283,13527.0
2018-08-27 12:40:00,63.56,63.58,63.52,63.55,16289.0,54.6369,54.6541,54.6025,54.6283,16289.0
2018-08-27 12:50:00,63.55,63.63,63.55,63.63,19250.0,54.6283,54.697,54.6283,54.697,19250.0
2018-08-27 13:00:00,63.63,63.67,63.55,63.58,31839.0,54.697,54.7314,54.6283,54.6541,31839.0
2018-08-27 13:10:00,63.6,63.65,63.55,63.62,24498.0,54.6713,54.7142,54.6283,54.6884,24498.0
2018-08-27 13:20:00,63.61,63.65,63.56,63.59,23748.0,54.6798,54.7142,54.6369,54.6627,23748.0
2018-08-27 13:30:00,63.61,63.74,63.61,63.73,27730.0,54.6798,54.7916,54.6798,54.783,27730.0
2018-08-27 13:40:00,63.74,63.75,63.7,63.72,18518.0,54.7916,54.8002,54.7572,54.7744,18518.0
2018-08-27 13:50:00,63.72,63.76,63.71,63.75,44447.0,54.7744,54.8088,54.7658,54.8002,44447.0
2018-08-27 14:00:00,63.75,63.77,63.71,63.72,40549.0,54.8002,54.8174,54.7658,54.7744,40549.0
2018-08-27 14:10:00,63.72,63.73,63.67,63.7,29615.0,54.7744,54.783,54.7314,54.7572,29615.0
2018-08-27 14:20:00,63.7,63.74,63.69,63.74,28156.0,54.7572,54.7916,54.7486,54.7916,28156.0
2018-08-27 14:30:00,63.74,63.87,63.73,63.85,26669.0,54.7916,54.9033,54.783,54.8862,26669.0
2018-08-27 14:40:00,63.86,63.89,63.81,63.87,33208.0,54.8948,54.9205,54.8518,54.9033,33208.0
2018-08-27 14:50:00,63.88,63.92,63.8,63.81,58239.0,54.9119,54.9463,54.8432,54.8518,58239.0
2018-08-27 15:00:00,63.82,63.82,63.75,63.76,22037.0,54.8604,54.8604,54.8002,54.8088,22037.0
2018-08-27 15:10:00,63.76,63.77,63.68,63.68,22347.0,54.8088,54.8174,54.74,54.74,22347.0
2018-08-27 15:20:00,63.68,63.75,63.67,63.73,26743.0,54.74,54.8002,54.7314,54.783,26743.0
2018-08-27 15:30:00,63.73,63.76,63.71,63.72,28721.0,54.783,54.8088,54.7658,54.7744,28721.0
2018-08-27 15:40:00,63.71,63.73,63.67,63.71,51891.0,54.7658,54.783,54.7314,54.7658,51891.0
2018-08-27 15:50:00,63.7,63.72,63.65,63.71,112139.0,54.7572,54.7744,54.7142,54.7658,112139.0
2018-08-28 09:30:00,64.15,64.49,64.09,64.4,54401.0,55.144,55.4363,55.0925,55.3589,54401.0
2018-08-28 09:40:00,64.35,64.37,64.06,64.17,14536.0,55.316,55.3332,55.0667,55.1612,14536.0
2018-08-28 09:50:00,64.16,64.29,64.07,64.22,18754.0,55.1526,55.2644,55.0753,55.2042,18754.0
2018-08-28 10:00:00,64.24,64.28,64.11,64.19,29087.0,55.2214,55.2558,55.1097,55.1784,29087.0
2018-08-28 10:10:00,64.19,64.23,63.97,64.09,20000.0,55.1784,55.2128,54.9893,55.0925,20000.0
2018-08-28 10:20:00,64.07,64.1,63.87,64.0,16077.0,55.0753,55.1011,54.9033,55.0151,16077.0
2018-08-28 10:30:00,63.99,64.02,63.87,63.89,19813.0,55.0065,55.0323,54.9033,54.9205,19813.0
2018-08-28 10:40:00,63.91,64.0,63.81,63.81,35522.0,54.9377,55.0151,54.8518,54.8518,35522.0
2018-08-28 10:50:00,63.81,63.91,63.8,63.87,23056.0,54.8518,54.9377,54.8432,54.9033,23056.0
2018-08-28 11:00:00,63.88,63.92,63.85,63.87,24550.0,54.9119,54.9463,54.8862,54.9033,24550.0
2018-08-28 11:10:00,63.87,63.91,63.85,63.86,21446.0,54.9033,54.9377,54.8862,54.8948,21446.0
2018-08-28 11:20:00,63.88,63.92,63.76,63.78,23268.0,54.9119,54.9463,54.8088,54.826,23268.0
2018-08-28 11:30:00,63.77,63.77,63.57,63.61,21120.0,54.8174,54.8174,54.6455,54.6798,21120.0
2018-08-28 11:40:00,63.62,63.66,63.49,63.56,37688.0,54.6884,54.7228,54.5767,54.6369,37688.0
2018-08-28 11:50:00,63.55,63.57,63.42,63.5,37243.0,54.6283,54.6455,54.5165,54.5853,37243.0
2018-08-28 12:00:00,63.49,63.6,63.49,63.58,23677.0,54.5767,54.6713,54.5767,54.6541,23677.0
2018-08-28 12:10:00,63.58,63.6,63.52,63.6,18186.0,54.6541,54.6713,54.6025,54.6713,18186.0
2018-08-28 12:20:00,63.6,63.62,63.37,63.41,40215.0,54.6713,54.6884,54.4735,54.5079,40215.0
2018-08-28 12:30:00,63.41,63.49,63.38,63.47,25512.0,54.5079,54.5767,54.4821,54.5595,25512.0
2018-08-28 12:40:00,63.47,63.59,63.4,63.58,19973.0,54.5595,54.6627,54.4993,54.6541,19973.0
2018-08-28 12:50:00,63.61,63.7,63.6,63.69,11798.0,54.6798,54.7572,54.6713,54.7486,11798.0
2018-08-28 13:00:00,63.7,63.75,63.67,63.74,13096.0,54.7572,54.8002,54.7314,54.7916,13096.0
2018-08-28 13:10:00,63.75,63.76,63.69,63.71,12006.0,54.8002,54.8088,54.7486,54.7658,12006.0
2018-08-28 13:20:00,63.71,63.72,63.59,63.63,16053.0,54.7658,54.7744,54.6627,54.697,16053.0
2018-08-28 13:30:00,63.61,63.75,63.58,63.75,11981.0,54.6798,54.8002,54.6541,54.8002,11981.0
2018-08-28 13:40:00,63.76,63.83,63.73,63.83,13772.0,54.8088,54.869,54.783,54.869,13772.0
2018-08-28 13:50:00,63.83,63.83,63.77,63.79,12179.0,54.869,54.869,54.8174,54.8346,12179.0
2018-08-28 14:00:00,63.78,63.82,63.77,63.8,13201.0,54.826,54.8604,54.8174,54.8432,13201.0
2018-08-28 14:10:00,63.79,63.79,63.72,63.76,13093.0,54.8346,54.8346,54.7744,54.8088,13093.0
2018-08-28 14:20:00,63.76,63.85,63.76,63.84,12425.0,54.8088,54.8862,54.8088,54.8776,12425.0
2018-08-28 14:30:00,63.85,63.88,63.82,63.83,12961.0,54.8862,54.9119,54.8604,54.869,12961.0
2018-08-28 14:40:00,63.83,63.89,63.81,63.87,14994.0,54.869,54.9205,54.8518,54.9033,14994.0
2018-08-28 14:50:00,63.87,63.88,63.81,63.84,15959.0,54.9033,54.9119,54.8518,54.8776,15959.0
2018-08-28 15:00:00,63.85,63.88,63.81,63.85,18900.0,54.8862,54.9119,54.8518,54.8862,18900.0
2018-08-28 15:10:00,63.86,63.88,63.84,63.87,16787.0,54.8948,54.9119,54.8776,54.9033,16787.0
2018-08-28 15:20:00,63.86,63.86,63.8,63.83,15525.0,54.8948,54.8948,54.8432,54.869,15525.0
2018-08-28 15:30:00,63.83,63.84,63.77,63.78,22355.0,54.869,54.8776,54.8174,54.826,22355.0
2018-08-28 15:40:00,63.78,63.81,63.74,63.8,53345.0,54.826,54.8518,54.7916,54.8432,53345.0
2018-08-28 15:50:00,63.79,63.84,63.74,63.82,96973.0,54.8346,54.8776,54.7916,54.8604,96973.0
2018-08-29 09:30:00,63.83,63.83,63.1,63.26,49357.0,54.869,54.869,54.2414,54.379,49357.0
2018-08-29 09:40:00,63.2,63.3,63.11,63.14,26263.0,54.3274,54.4134,54.25,54.2758,26263.0
2018-08-29 09:50:00,63.13,63.4,63.09,63.4,26090.0,54.2672,54.4993,54.2329,54.4993,26090.0
2018-08-29 10:00:00,63.39,63.5,63.35,63.46,17320.0,54.4907,54.5853,54.4563,54.5509,17320.0
2018-08-29 10:10:00,63.47,63.59,63.4,63.55,14989.0,54.5595,54.6627,54.4993,54.6283,14989.0
2018-08-29 10:20:00,63.56,63.72,63.56,63.72,22788.0,54.6369,54.7744,54.6369,54.7744,22788.0
2018-08-29 10:30:00,63.72,63.81,63.72,63.78,25164.0,54.7744,54.8518,54.7744,54.826,25164.0
2018-08-29 10:40:00,63.77,63.94,63.74,63.9,35324.0,54.8174,54.9635,54.7916,54.9291,35324.0
2018-08-29 10:50:00,63.89,64.1,63.87,64.04,70809.0,54.9205,55.1011,54.9033,55.0495,70809.0
2018-08-29 11:00:00,64.03,64.14,64.03,64.11,25231.0,55.0409,55.1354,55.0409,55.1097,25231.0
2018-08-29 11:10:00,64.11,64.22,64.09,64.21,23577.0,55.1097,55.2042,55.0925,55.1956,23577.0
2018-08-29 11:20:00,64.2,64.26,64.16,64.26,31287.0,55.187,55.2386,55.1526,55.2386,31287.0
2018-08-29 11:30:00,64.26,64.33,64.21,64.25,37813.0,55.2386,55.2988,55.1956,55.23,37813.0
2018-08-29 11:40:00,64.24,64.31,64.23,64.29,31900.0,55.2214,55.2816,55.2128,55.2644,31900.0
2018-08-29 11:50:00,64.29,64.39,64.27,64.34,15810.0,55.2644,55.3503,55.2472,55.3074,15810.0
2018-08-29 12:00:00,64.34,64.36,64.29,64.36,17962.0,55.3074,55.3246,55.2644,55.3246,17962.0
2018-08-29 12:10:00,64.37,64.38,64.32,64.36,14459.0,55.3332,55.3417,55.2902,55.3246,14459.0
2018-08-29 12:20:00,64.37,64.41,64.35,64.37,32664.0,55.3332,55.3675,55.316,55.3332,32664.0
2018-08-29 12:30:00,64.37,64.39,64.34,64.39,19664.0,55.3332,55.3503,55.3074,55.3503,19664.0
2018-08-29 12:40:00,64.39,64.5,64.39,64.46,29781.0,55.3503,55.4449,55.3503,55.4105,29781.0
2018-08-29 12:50:00,64.45,64.45,64.36,64.37,15274.0,55.4019,55.4019,55.3246,55.3332,15274.0
2018-08-29 13:00:00,64.37,64.39,64.35,64.36,13002.0,55.3332,55.3503,55.316,55.3246,13002.0
2018-08-29 13:10:00,64.37,64.38,64.27,64.29,12797.0,55.3332,55.3417,55.2472,55.2644,12797.0
2018-08-29 13:20:00,64.29,64.29,64.23,64.24,14342.0,55.2644,55.2644,55.2128,55.2214,14342.0
2018-08-29 13:30:00,64.23,64.24,64.17,64.17,16706.0,55.2128,55.2214,55.1612,55.1612,16706.0
2018-08-29 13:40:00,64.18,64.21,64.14,64.17,13112.0,55.1698,55.1956,55.1354,55.1612,13112.0
2018-08-29 13:50:00,64.17,64.24,64.17,64.22,11178.0,55.1612,55.2214,55.1612,55.2042,11178.0
2018-08-29 14:00:00,64.22,64.27,64.2,64.27,17088.0,55.2042,55.2472,55.187,55.2472,17088.0
2018-08-29 14:10:00,64.27,64.28,64.23,64.26,10633.0,55.2472,55.2558,55.2128,55.2386,10633.0
2018-08-29 14:20:00,64.26,64.29,64.24,64.25,17994.0,55.2386,55.2644,55.2214,55.23,17994.0
2018-08-29 14:30:00,64.25,64.28,64.21,64.21,14298.0,55.23,55.2558,55.1956,55.1956,14298.0
2018-08-29 14:40:00,64.21,64.25,64.2,64.23,18610.0,55.1956,55.23,55.187,55.2128,18610.0
2018-08-29 14:50:00,64.24,64.24,64.16,64.2,33291.0,55.2214,55.2214,55.1526,55.187,33291.0
2018-08-29 15:00:00,64.2,64.26,64.19,64.24,21675.0,55.187,55.2386,55.1784,55.2214,21675.0
2018-08-29 15:10:00,64.23,64.31,64.23,64.26,18464.0,55.2128,55.2816,55.2128,55.2386,18464.0
2018-08-29 15:20:00,64.26,64.3,64.2,64.23,30392.0,55.2386,55.273,55.187,55.2128,30392.0
2018-08-29 15:30:00,64.23,64.23,64.11,64.16,77219.0,55.2128,55.2128,55.1097,55.1526,77219.0
2018-08-29 15:40:00,64.16,64.17,64.04,64.07,108408.0,55.1526,55.1612,55.0495,55.0753,108408.0
2018-08-29 15:50:00,64.07,64.09,64.01,64.08,161263.0,55.0753,55.0925,55.0237,55.0839,161263.0
2018-08-30 09:30:00,63.66,63.76,63.33,63.33,63860.0,54.7228,54.8088,54.4392,54.4392,63860.0
2018-08-30 09:40:00,63.33,63.34,63.07,63.08,23881.0,54.4392,54.4478,54.2157,54.2243,23881.0
2018-08-30 09:50:00,63.05,63.09,62.88,63.02,45445.0,54.1985,54.2329,54.0523,54.1727,45445.0
2018-08-30 10:00:00,63.02,63.02,62.64,62.8,83505.0,54.1727,54.1727,53.846,53.9836,83505.0
2018-08-30 10:10:00,62.81,62.9,62.75,62.85,62940.0,53.9922,54.0695,53.9406,54.0265,62940.0
2018-08-30 10:20:00,62.85,62.96,62.84,62.94,27010.0,54.0265,54.1211,54.0179,54.1039,27010.0
2018-08-30 10:30:00,62.95,63.14,62.88,63.06,47264.0,54.1125,54.2758,54.0523,54.2071,47264.0
2018-08-30 10:40:00,63.06,63.11,63.02,63.09,18298.0,54.2071,54.25,54.1727,54.2329,18298.0
2018-08-30 10:50:00,63.09,63.1,63.0,63.01,20556.0,54.2329,54.2414,54.1555,54.1641,20556.0
2018-08-30 11:00:00,63.02,63.09,62.84,62.89,22081.0,54.1727,54.2329,54.0179,54.0609,22081.0
2018-08-30 11:10:00,62.88,62.93,62.84,62.89,13155.0,54.0523,54.0953,54.0179,54.0609,13155.0
2018-08-30 11:20:00,62.88,62.89,62.71,62.77,17778.0,54.0523,54.0609,53.9062,53.9578,17778.0
2018-08-30 11:30:00,62.78,62.81,62.71,62.73,19676.0,53.9664,53.9922,53.9062,53.9234,19676.0
2018-08-30 11:40:00,62.74,62.8,62.7,62.8,15225.0,53.932,53.9836,53.8976,53.9836,15225.0
2018-08-30 11:50:00,62.8,62.92,62.75,62.85,60729.0,53.9836,54.0867,53.9406,54.0265,60729.0
2018-08-30 12:00:00,62.85,62.89,62.83,62.88,12702.0,54.0265,54.0609,54.0094,54.0523,12702.0
2018-08-30 12:10:00,62.88,62.97,62.79,62.8,39692.0,54.0523,54.1297,53.975,53.9836,39692.0
2018-08-30 12:20:00,62.79,62.82,62.78,62.79,27709.0,53.975,54.0008,53.9664,53.975,27709.0
2018-08-30 12:30:00,62.8,62.92,62.79,62.9,27342.0,53.9836,54.0867,53.975,54.0695,27342.0
2018-08-30 12:40:00,62.92,62.97,62.86,62.87,20093.0,54.0867,54.1297,54.0351,54.0437,20093.0
2018-08-30 12:50:00,62.88,63.0,62.88,62.93,78972.0,54.0523,54.1555,54.0523,54.0953,78972.0
2018-08-30 13:00:00,62.94,63.0,62.94,62.99,36822.0,54.1039,54.1555,54.1039,54.1469,36822.0
2018-08-30 13:10:00,62.99,63.0,62.96,62.97,39521.0,54.1469,54.1555,54.1211,54.1297,39521.0
2018-08-30 13:20:00,62.97,63.0,62.92,62.94,15295.0,54.1297,54.1555,54.0867,54.1039,15295.0
2018-08-30 13:30:00,62.94,63.06,62.93,63.05,43634.0,54.1039,54.2071,54.0953,54.1985,43634.0
2018-08-30 13:40:00,63.04,63.16,63.03,63.09,23154.0,54.1899,54.293,54.1813,54.2329,23154.0
2018-08-30 13:50:00,63.09,63.11,63.04,63.04,23831.0,54.2329,54.25,54.1899,54.1899,23831.0
2018-08-30 14:00:00,63.04,63.04,62.97,62.97,19222.0,54.1899,54.1899,54.1297,54.1297,19222.0
2018-08-30 14:10:00,62.98,63.05,62.79,62.79,37048.0,54.1383,54.1985,53.975,53.975,37048.0
2018-08-30 14:20:00,62.8,62.83,62.69,62.79,54671.0,53.9836,54.0094,53.889,53.975,54671.0
2018-08-30 14:30:00,62.79,62.8,62.73,62.79,138850.0,53.975,53.9836,53.9234,53.975,138850.0
2018-08-30 14:40:00,62.8,62.96,62.79,62.84,48355.0,53.9836,54.1211,53.975,54.0179,48355.0
2018-08-30 14:50:00,62.84,62.87,62.64,62.66,105450.0,54.0179,54.0437,53.846,53.8632,105450.0
2018-08-30 15:00:00,62.65,62.68,62.55,62.62,32293.0,53.8546,53.8804,53.7687,53.8288,32293.0
2018-08-30 15:10:00,62.62,62.68,62.59,62.64,25995.0,53.8288,53.8804,53.803,53.846,25995.0
2018-08-30 15:20:00,62.65,62.71,62.63,62.68,59489.0,53.8546,53.9062,53.8374,53.8804,59489.0
2018-08-30 15:30:00,62.69,62.73,62.58,62.7,132724.0,53.889,53.9234,53.7944,53.8976,132724.0
2018-08-30 15:40:00,62.7,62.78,62.67,62.71,143802.0,53.8976,53.9664,53.8718,53.9062,143802.0
2018-08-30 15:50:00,62.69,62.82,62.68,62.79,145131.0,53.889,54.0008,53.8804,53.975,145131.0
2018-08-31 09:30:00,62.45,62.8,62.38,62.53,58220.0,53.6827,53.9836,53.6225,53.7515,58220.0
2018-08-31 09:40:00,62.45,62.74,62.34,62.55,9346.0,53.6827,53.932,53.5881,53.7687,9346.0
2018-08-31 09:50:00,62.59,62.89,62.52,62.86,16929.0,53.803,54.0609,53.7429,54.0351,16929.0
2018-08-31 10:00:00,62.89,63.0,62.75,62.9,53013.0,54.0609,54.1555,53.9406,54.0695,53013.0
2018-08-31 10:10:00,62.89,63.01,62.83,62.88,20755.0,54.0609,54.1641,54.0094,54.0523,20755.0
2018-08-31 10:20:00,62.88,62.9,62.76,62.8,23623.0,54.0523,54.0695,53.9492,53.9836,23623.0
2018-08-31 10:30:00,62.8,62.88,62.76,62.84,25780.0,53.9836,54.0523,53.9492,54.0179,25780.0
2018-08-31 10:40:00,62.83,62.9,62.74,62.75,26376.0,54.0094,54.0695,53.932,53.9406,26376.0
2018-08-31 10:50:00,62.74,62.76,62.62,62.62,23488.0,53.932,53.9492,53.8288,53.8288,23488.0
2018-08-31 11:00:00,62.63,62.81,62.62,62.66,26130.0,53.8374,53.9922,53.8288,53.8632,26130.0
2018-08-31 11:10:00,62.65,62.7,62.63,62.68,21953.0,53.8546,53.8976,53.8374,53.8804,21953.0
2018-08-31 11:20:00,62.66,62.66,62.56,62.58,21987.0,53.8632,53.8632,53.7773,53.7944,21987.0
2018-08-31 11:30:00,62.6,62.78,62.6,62.74,24129.0,53.8116,53.9664,53.8116,53.932,24129.0
2018-08-31 11:40:00,62.74,62.77,62.59,62.6,27650.0,53.932,53.9578,53.803,53.8116,27650.0
2018-08-31 11:50:00,62.6,62.67,62.55,62.55,18571.0,53.8116,53.8718,53.7687,53.7687,18571.0
2018-08-31 12:00:00,62.55,62.55,62.39,62.47,24154.0,53.7687,53.7687,53.6311,53.6999,24154.0
2018-08-31 12:10:00,62.46,62.55,62.44,62.53,21430.0,53.6913,53.7687,53.6741,53.7515,21430.0
2018-08-31 12:20:00,62.53,62.53,62.47,62.51,20177.0,53.7515,53.7515,53.6999,53.7343,20177.0
2018-08-31 12:30:00,62.52,62.59,62.45,62.56,25988.0,53.7429,53.803,53.6827,53.7773,25988.0
2018-08-31 12:40:00,62.58,62.64,62.57,62.58,18715.0,53.7944,53.846,53.7859,53.7944,18715.0
2018-08-31 12:50:00,62.58,62.63,62.54,62.6,30145.0,53.7944,53.8374,53.7601,53.8116,30145.0
2018-08-31 13:00:00,62.6,62.68,62.57,62.67,16501.0,53.8116,53.8804,53.7859,53.8718,16501.0
2018-08-31 13:10:00,62.67,62.75,62.66,62.66,18064.0,53.8718,53.9406,53.8632,53.8632,18064.0
2018-08-31 13:20:00,62.67,62.67,62.58,62.6,20595.0,53.8718,53.8718,53.7944,53.8116,20595.0
2018-08-31 13:30:00,62.6,62.6,62.48,62.49,37957.0,53.8116,53.8116,53.7085,53.7171,37957.0
2018-08-31 13:40:00,62.5,62.62,62.5,62.6,33126.0,53.7257,53.8288,53.7257,53.8116,33126.0
2018-08-31 13:50:00,62.61,62.65,62.56,62.64,24321.0,53.8202,53.8546,53.7773,53.846,24321.0
2018-08-31 14:00:00,62.64,62.66,62.51,62.53,29141.0,53.846,53.8632,53.7343,53.7515,29141.0
2018-08-31 14:10:00,62.54,62.54,62.4,62.41,26594.0,53.7601,53.7601,53.6397,53.6483,26594.0
2018-08-31 14:20:00,62.41,62.42,62.32,62.38,54676.0,53.6483,53.6569,53.571,53.6225,54676.0
2018-08-31 14:30:00,62.38,62.43,62.37,62.4,32848.0,53.6225,53.6655,53.6139,53.6397,32848.0
2018-08-31 14:40:00,62.4,62.51,62.39,62.51,29435.0,53.6397,53.7343,53.6311,53.7343,29435.0
2018-08-31 14:50:00,62.5,62.57,62.39,62.39,37610.0,53.7257,53.7859,53.6311,53.6311,37610.0
2018-08-31 15:00:00,62.39,62.41,62.34,62.4,81641.0,53.6311,53.6483,53.5881,53.6397,81641.0
2018-08-31 15:10:00,62.4,62.47,62.4,62.47,39366.0,53.6397,53.6999,53.6397,53.6999,39366.0
2018-08-31 15:20:00,62.46,62.47,62.31,62.32,63781.0,53.6913,53.6999,53.5624,53.571,63781.0
2018-08-31 15:30:00,62.32,62.54,62.3,62.49,94953.0,53.571,53.7601,53.5538,53.7171,94953.0
2018-08-31 15:40:00,62.49,62.52,62.25,62.48,141173.0,53.7171,53.7429,53.5108,53.7085,141173.0
2018-08-31 15:50:00,62.48,62.53,62.39,62.49,267167.0,53.7085,53.7515,53.6311,53.7171,267167.0
2018-09-04 09:30:00,61.75,61.78,61.29,61.31,92130.0,53.081,53.1068,52.6856,52.7027,92130.0
2018-09-04 09:40:00,61.37,61.78,61.26,61.6,77001.0,52.7543,53.1068,52.6598,52.952,77001.0
2018-09-04 09:50:00,61.6,61.75,61.53,61.71,61878.0,52.952,53.081,52.8919,53.0466,61878.0
2018-09-04 10:00:00,61.71,62.14,61.68,62.12,166238.0,53.0466,53.4162,53.0208,53.399,166238.0
2018-09-04 10:10:00,62.13,62.37,62.11,62.27,163289.0,53.4076,53.6139,53.3904,53.528,163289.0
2018-09-04 10:20:00,62.3,62.47,62.21,62.33,66713.0,53.5538,53.6999,53.4764,53.5795,66713.0
2018-09-04 10:30:00,62.35,62.35,62.2,62.29,37322.0,53.5967,53.5967,53.4678,53.5452,37322.0
2018-09-04 10:40:00,62.31,62.42,62.24,62.4,33491.0,53.5624,53.6569,53.5022,53.6397,33491.0
2018-09-04 10:50:00,62.39,62.5,62.38,62.39,43557.0,53.6311,53.7257,53.6225,53.6311,43557.0
2018-09-04 11:00:00,62.37,62.37,62.15,62.16,33784.0,53.6139,53.6139,53.4248,53.4334,33784.0
2018-09-04 11:10:00,62.16,62.18,62.02,62.13,29963.0,53.4334,53.4506,53.3131,53.4076,29963.0
2018-09-04 11:20:00,62.13,62.19,62.03,62.09,87717.0,53.4076,53.4592,53.3217,53.3732,87717.0
2018-09-04 11:30:00,62.1,62.22,62.09,62.22,18928.0,53.3818,53.485,53.3732,53.485,18928.0
2018-09-04 11:40:00,62.22,62.24,62.1,62.12,19360.0,53.485,53.5022,53.3818,53.399,19360.0
2018-09-04 11:50:00,62.13,62.13,62.03,62.05,19043.0,53.4076,53.4076,53.3217,53.3389,19043.0
2018-09-04 12:00:00,62.06,62.1,62.0,62.08,16670.0,53.3475,53.3818,53.2959,53.3646,16670.0
2018-09-04 12:10:00,62.08,62.16,62.01,62.14,96355.0,53.3646,53.4334,53.3045,53.4162,96355.0
2018-09-04 12:20:00,62.15,62.15,62.05,62.1,36656.0,53.4248,53.4248,53.3389,53.3818,36656.0
2018-09-04 12:30:00,62.1,62.14,62.06,62.08,55104.0,53.3818,53.4162,53.3475,53.3646,55104.0
2018-09-04 12:40:00,62.09,62.16,62.07,62.14,29283.0,53.3732,53.4334,53.356,53.4162,29283.0
2018-09-04 12:50:00,62.14,62.19,62.09,62.12,18331.0,53.4162,53.4592,53.3732,53.399,18331.0
2018-09-04 13:00:00,62.12,62.18,62.1,62.14,29031.0,53.399,53.4506,53.3818,53.4162,29031.0
2018-09-04 13:10:00,62.14,62.21,62.12,62.15,50894.0,53.4162,53.4764,53.399,53.4248,50894.0
2018-09-04 13:20:00,62.15,62.16,62.11,62.16,16618.0,53.4248,53.4334,53.3904,53.4334,16618.0
2018-09-04 13:30:00,62.17,62.2,62.14,62.15,31158.0,53.442,53.4678,53.4162,53.4248,31158.0
2018-09-04 13:40:00,62.15,62.21,62.11,62.2,27399.0,53.4248,53.4764,53.3904,53.4678,27399.0
2018-09-04 13:50:00,62.2,62.26,62.18,62.22,26013.0,53.4678,53.5194,53.4506,53.485,26013.0
2018-09-04 14:00:00,62.23,62.36,62.21,62.34,47468.0,53.4936,53.6053,53.4764,53.5881,47468.0
2018-09-04 14:10:00,62.34,62.49,62.27,62.45,58604.0,53.5881,53.7171,53.528,53.6827,58604.0
2018-09-04 14:20:00,62.45,62.51,62.43,62.44,30718.0,53.6827,53.7343,53.6655,53.6741,30718.0
2018-09-04 14:30:00,62.43,62.46,62.39,62.41,27571.0,53.6655,53.6913,53.6311,53.6483,27571.0
2018-09-04 14:40:00,62.4,62.43,62.37,62.39,24988.0,53.6397,53.6655,53.6139,53.6311,24988.0
2018-09-04 14:50:00,62.39,62.47,62.39,62.46,33313.0,53.6311,53.6999,53.6311,53.6913,33313.0
2018-09-04 15:00:00,62.46,62.47,62.32,62.33,37517.0,53.6913,53.6999,53.571,53.5795,37517.0
2018-09-04 15:10:00,62.34,62.35,62.29,62.33,26510.0,53.5881,53.5967,53.5452,53.5795,26510.0
2018-09-04 15:20:00,62.33,62.34,62.21,62.23,67542.0,53.5795,53.5881,53.4764,53.4936,67542.0
2018-09-04 15:30:00,62.23,62.24,62.15,62.18,55125.0,53.4936,53.5022,53.4248,53.4506,55125.0
2018-09-04 15:40:00,62.17,62.17,62.07,62.09,87140.0,53.442,53.442,53.356,53.3732,87140.0
2018-09-04 15:50:00,62.1,62.22,62.04,62.21,188619.0,53.3818,53.485,53.3303,53.4764,188619.0
2018-09-05 09:30:00,62.04,62.21,61.84,62.2,67811.0,53.3303,53.4764,53.1583,53.4678,67811.0
2018-09-05 09:40:00,62.19,62.61,62.19,62.58,45458.0,53.4592,53.8202,53.4592,53.7944,45458.0
2018-09-05 09:50:00,62.59,62.6,62.3,62.34,29932.0,53.803,53.8116,53.5538,53.5881,29932.0
2018-09-05 10:00:00,62.33,62.33,62.22,62.27,30925.0,53.5795,53.5795,53.485,53.528,30925.0
2018-09-05 10:10:00,62.28,62.3,62.06,62.09,69025.0,53.5366,53.5538,53.3475,53.3732,69025.0
2018-09-05 10:20:00,62.06,62.18,61.88,62.17,65974.0,53.3475,53.4506,53.1927,53.442,65974.0
2018-09-05 10:30:00,62.15,62.23,62.04,62.21,31000.0,53.4248,53.4936,53.3303,53.4764,31000.0
2018-09-05 10:40:00,62.21,62.36,62.2,62.34,25817.0,53.4764,53.6053,53.4678,53.5881,25817.0
2018-09-05 10:50:00,62.35,62.5,62.27,62.47,38013.0,53.5967,53.7257,53.528,53.6999,38013.0
2018-09-05 11:00:00,62.48,62.65,62.43,62.63,35135.0,53.7085,53.8546,53.6655,53.8374,35135.0
2018-09-05 11:10:00,62.63,62.82,62.62,62.78,38711.0,53.8374,54.0008,53.8288,53.9664,38711.0
2018-09-05 11:20:00,62.79,62.81,62.56,62.57,29018.0,53.975,53.9922,53.7773,53.7859,29018.0
2018-09-05 11:30:00,62.55,62.87,62.54,62.86,60260.0,53.7687,54.0437,53.7601,54.0351,60260.0
2018-09-05 11:40:00,62.86,62.9,62.77,62.88,40872.0,54.0351,54.0695,53.9578,54.0523,40872.0
2018-09-05 11:50:00,62.89,62.98,62.87,62.93,23996.0,54.0609,54.1383,54.0437,54.0953,23996.0
2018-09-05 12:00:00,62.94,63.04,62.94,62.98,27303.0,54.1039,54.1899,54.1039,54.1383,27303.0
2018-09-05 12:10:00,62.98,63.09,62.91,63.09,32256.0,54.1383,54.2329,54.0781,54.2329,32256.0
2018-09-05 12:20:00,63.09,63.18,63.07,63.17,41175.0,54.2329,54.3102,54.2157,54.3016,41175.0
2018-09-05 12:30:00,63.18,63.28,63.17,63.22,50201.0,54.3102,54.3962,54.3016,54.3446,50201.0
2018-09-05 12:40:00,63.21,63.33,63.18,63.32,37931.0,54.336,54.4392,54.3102,54.4306,37931.0
2018-09-05 12:50:00,63.33,63.39,63.26,63.3,53153.0,54.4392,54.4907,54.379,54.4134,53153.0
2018-09-05 13:00:00,63.3,63.52,63.27,63.46,74745.0,54.4134,54.6025,54.3876,54.5509,74745.0
2018-09-05 13:10:00,63.47,63.67,63.45,63.64,50932.0,54.5595,54.7314,54.5423,54.7056,50932.0
2018-09-05 13:20:00,63.64,63.66,63.55,63.63,45168.0,54.7056,54.7228,54.6283,54.697,45168.0
2018-09-05 13:30:00,63.62,63.69,63.5,63.57,57823.0,54.6884,54.7486,54.5853,54.6455,57823.0
2018-09-05 13:40:00,63.56,63.64,63.45,63.53,60075.0,54.6369,54.7056,54.5423,54.6111,60075.0
2018-09-05 13:50:00,63.54,63.73,63.54,63.67,53219.0,54.6197,54.783,54.6197,54.7314,53219.0
2018-09-05 14:00:00,63.69,63.8,63.68,63.75,73594.0,54.7486,54.8432,54.74,54.8002,73594.0
2018-09-05 14:10:00,63.75,63.77,63.63,63.72,75256.0,54.8002,54.8174,54.697,54.7744,75256.0
2018-09-05 14:20:00,63.73,63.74,63.58,63.6,59000.0,54.783,54.7916,54.6541,54.6713,59000.0
2018-09-05 14:30:00,63.61,63.64,63.5,63.64,51849.0,54.6798,54.7056,54.5853,54.7056,51849.0
2018-09-05 14:40:00,63.64,63.73,63.6,63.63,65897.0,54.7056,54.783,54.6713,54.697,65897.0
2018-09-05 14:50:00,63.64,63.76,63.54,63.76,49792.0,54.7056,54.8088,54.6197,54.8088,49792.0
2018-09-05 15:00:00,63.75,63.75,63.59,63.62,71013.0,54.8002,54.8002,54.6627,54.6884,71013.0
2018-09-05 15:10:00,63.62,63.69,63.57,63.67,60681.0,54.6884,54.7486,54.6455,54.7314,60681.0
2018-09-05 15:20:00,63.68,63.7,63.62,63.69,74714.0,54.74,54.7572,54.6884,54.7486,74714.0
2018-09-05 15:30:00,63.7,63.73,63.64,63.68,107938.0,54.7572,54.783,54.7056,54.74,107938.0
2018-09-05 15:40:00,63.68,63.68,63.57,63.58,151358.0,54.74,54.74,54.6455,54.6541,151358.0
2018-09-05 15:50:00,63.58,63.69,63.58,63.64,323018.0,54.6541,54.7486,54.6541,54.7056,323018.0
2018-09-06 09:30:00,62.97,63.99,62.97,63.74,119233.0,54.1297,55.0065,54.1297,54.7916,119233.0
2018-09-06 09:40:00,63.77,63.98,63.62,63.95,17799.0,54.8174,54.9979,54.6884,54.9721,17799.0
2018-09-06 09:50:00,63.95,64.07,63.89,64.04,29235.0,54.9721,55.0753,54.9205,55.0495,29235.0
2018-09-06 10:00:00,64.07,64.14,63.89,63.89,26634.0,55.0753,55.1354,54.9205,54.9205,26634.0
2018-09-06 10:10:00,63.9,63.91,63.68,63.74,26346.0,54.9291,54.9377,54.74,54.7916,26346.0
2018-09-06 10:20:00,63.75,63.76,63.6,63.74,28310.0,54.8002,54.8088,54.6713,54.7916,28310.0
2018-09-06 10:30:00,63.72,63.72,63.47,63.61,27084.0,54.7744,54.7744,54.5595,54.6798,27084.0
2018-09-06 10:40:00,63.61,63.68,63.38,63.42,34226.0,54.6798,54.74,54.4821,54.5165,34226.0
2018-09-06 10:50:00,63.41,63.6,63.39,63.54,22092.0,54.5079,54.6713,54.4907,54.6197,22092.0
2018-09-06 11:00:00,63.54,63.61,63.28,63.37,39983.0,54.6197,54.6798,54.3962,54.4735,39983.0
2018-09-06 11:10:00,63.33,63.37,63.13,63.18,37253.0,54.4392,54.4735,54.2672,54.3102,37253.0
2018-09-06 11:20:00,63.21,63.37,63.19,63.19,30941.0,54.336,54.4735,54.3188,54.3188,30941.0
2018-09-06 11:30:00,63.18,63.25,63.13,63.18,24181.0,54.3102,54.3704,54.2672,54.3102,24181.0
2018-09-06 11:40:00,63.22,63.32,63.1,63.27,24401.0,54.3446,54.4306,54.2414,54.3876,24401.0
2018-09-06 11:50:00,63.29,63.34,63.16,63.25,19311.0,54.4048,54.4478,54.293,54.3704,19311.0
2018-09-06 12:00:00,63.24,63.27,63.14,63.22,14916.0,54.3618,54.3876,54.2758,54.3446,14916.0
2018-09-06 12:10:00,63.2,63.23,63.14,63.18,14889.0,54.3274,54.3532,54.2758,54.3102,14889.0
2018-09-06 12:20:00,63.18,63.2,63.13,63.17,13526.0,54.3102,54.3274,54.2672,54.3016,13526.0
2018-09-06 12:30:00,63.18,63.21,63.09,63.09,26638.0,54.3102,54.336,54.2329,54.2329,26638.0
2018-09-06 12:40:00,63.11,63.18,63.09,63.15,62951.0,54.25,54.3102,54.2329,54.2844,62951.0
2018-09-06 12:50:00,63.15,63.15,63.03,63.06,10045.0,54.2844,54.2844,54.1813,54.2071,10045.0
2018-09-06 13:00:00,63.05,63.05,62.93,62.94,13249.0,54.1985,54.1985,54.0953,54.1039,13249.0
2018-09-06 13:10:00,62.93,63.06,62.87,63.05,39273.0,54.0953,54.2071,54.0437,54.1985,39273.0
2018-09-06 13:20:00,63.05,63.05,62.96,62.98,28677.0,54.1985,54.1985,54.1211,54.1383,28677.0
2018-09-06 13:30:00,62.98,63.14,62.95,63.12,29159.0,54.1383,54.2758,54.1125,54.2586,29159.0
2018-09-06 13:40:00,63.14,63.25,63.13,63.17,16434.0,54.2758,54.3704,54.2672,54.3016,16434.0
2018-09-06 13:50:00,63.17,63.19,63.15,63.16,12475.0,54.3016,54.3188,54.2844,54.293,12475.0
2018-09-06 14:00:00,63.16,63.22,63.12,63.21,23079.0,54.293,54.3446,54.2586,54.336,23079.0
2018-09-06 14:10:00,63.2,63.26,63.18,63.22,22609.0,54.3274,54.379,54.3102,54.3446,22609.0
2018-09-06 14:20:00,63.21,63.23,63.13,63.15,19946.0,54.336,54.3532,54.2672,54.2844,19946.0
2018-09-06 14:30:00,63.15,63.26,63.15,63.22,22053.0,54.2844,54.379,54.2844,54.3446,22053.0
2018-09-06 14:40:00,63.23,63.32,63.22,63.26,26998.0,54.3532,54.4306,54.3446,54.379,26998.0
2018-09-06 14:50:00,63.26,63.31,63.23,63.29,21213.0,54.379,54.422,54.3532,54.4048,21213.0
2018-09-06 15:00:00,63.28,63.41,63.28,63.39,22964.0,54.3962,54.5079,54.3962,54.4907,22964.0
2018-09-06 15:10:00,63.38,63.42,63.3,63.33,30300.0,54.4821,54.5165,54.4134,54.4392,30300.0
2018-09-06 15:20:00,63.33,63.43,63.33,63.41,20922.0,54.4392,54.5251,54.4392,54.5079,20922.0
2018-09-06 15:30:00,63.42,63.44,63.35,63.4,37828.0,54.5165,54.5337,54.4563,54.4993,37828.0
2018-09-06 15:40:00,63.4,63.44,63.34,63.43,57800.0,54.4993,54.5337,54.4478,54.5251,57800.0
2018-09-06 15:50:00,63.42,63.43,63.32,63.32,136704.0,54.5165,54.5251,54.4306,54.4306,136704.0
2018-09-07 09:30:00,63.7,63.7,62.54,62.88,157118.0,54.7572,54.7572,53.7601,54.0523,157118.0
2018-09-07 09:40:00,62.89,63.32,62.78,63.21,61889.0,54.0609,54.4306,53.9664,54.336,61889.0
2018-09-07 09:50:00,63.22,63.45,63.17,63.35,54098.0,54.3446,54.5423,54.3016,54.4563,54098.0
2018-09-07 10:00:00,63.33,63.41,63.23,63.37,36123.0,54.4392,54.5079,54.3532,54.4735,36123.0
2018-09-07 10:10:00,63.35,63.64,63.35,63.45,58360.0,54.4563,54.7056,54.4563,54.5423,58360.0
2018-09-07 10:20:00,63.43,63.6,63.41,63.48,37065.0,54.5251,54.6713,54.5079,54.5681,37065.0
2018-09-07 10:30:00,63.47,63.53,63.39,63.42,29021.0,54.5595,54.6111,54.4907,54.5165,29021.0
2018-09-07 10:40:00,63.42,63.46,63.33,63.43,40695.0,54.5165,54.5509,54.4392,54.5251,40695.0
2018-09-07 10:50:00,63.43,63.46,63.36,63.44,21739.0,54.5251,54.5509,54.4649,54.5337,21739.0
2018-09-07 11:00:00,63.44,63.51,63.4,63.46,21258.0,54.5337,54.5939,54.4993,54.5509,21258.0
2018-09-07 11:10:00,63.45,63.47,63.41,63.42,20286.0,54.5423,54.5595,54.5079,54.5165,20286.0
2018-09-07 11:20:00,63.43,63.43,63.27,63.36,21016.0,54.5251,54.5251,54.3876,54.4649,21016.0
2018-09-07 11:30:00,63.36,63.47,63.36,63.42,26489.0,54.4649,54.5595,54.4649,54.5165,26489.0
2018-09-07 11:40:00,63.42,63.47,63.33,63.41,43081.0,54.5165,54.5595,54.4392,54.5079,43081.0
2018-09-07 11:50:00,63.42,63.46,63.35,63.36,24208.0,54.5165,54.5509,54.4563,54.4649,24208.0
2018-09-07 12:00:00,63.35,63.36,63.08,63.11,49604.0,54.4563,54.4649,54.2243,54.25,49604.0
2018-09-07 12:10:00,63.1,63.19,63.03,63.05,59400.0,54.2414,54.3188,54.1813,54.1985,59400.0
2018-09-07 12:20:00,63.05,63.1,62.97,63.0,56788.0,54.1985,54.2414,54.1297,54.1555,56788.0
2018-09-07 12:30:00,63.0,63.09,62.96,62.97,79553.0,54.1555,54.2329,54.1211,54.1297,79553.0
2018-09-07 12:40:00,62.96,62.96,62.72,62.95,73159.0,54.1211,54.1211,53.9148,54.1125,73159.0
2018-09-07 12:50:00,62.95,63.08,62.95,62.99,22715.0,54.1125,54.2243,54.1125,54.1469,22715.0
2018-09-07 13:00:00,62.99,62.99,62.72,62.72,53347.0,54.1469,54.1469,53.9148,53.9148,53347.0
2018-09-07 13:10:00,62.73,62.82,62.72,62.82,31938.0,53.9234,54.0008,53.9148,54.0008,31938.0
2018-09-07 13:20:00,62.83,62.94,62.81,62.94,26464.0,54.0094,54.1039,53.9922,54.1039,26464.0
2018-09-07 13:30:00,62.93,63.0,62.92,62.96,26811.0,54.0953,54.1555,54.0867,54.1211,26811.0
2018-09-07 13:40:00,62.95,62.98,62.87,62.88,26530.0,54.1125,54.1383,54.0437,54.0523,26530.0
2018-09-07 13:50:00,62.88,62.94,62.83,62.85,15577.0,54.0523,54.1039,54.0094,54.0265,15577.0
2018-09-07 14:00:00,62.85,62.86,62.79,62.86,14958.0,54.0265,54.0351,53.975,54.0351,14958.0
2018-09-07 14:10:00,62.88,63.01,62.88,62.92,31947.0,54.0523,54.1641,54.0523,54.0867,31947.0
2018-09-07 14:20:00,62.91,63.08,62.88,63.08,46075.0,54.0781,54.2243,54.0523,54.2243,46075.0
2018-09-07 14:30:00,63.09,63.1,63.02,63.09,28564.0,54.2329,54.2414,54.1727,54.2329,28564.0
2018-09-07 14:40:00,63.1,63.15,63.08,63.14,22433.0,54.2414,54.2844,54.2243,54.2758,22433.0
2018-09-07 14:50:00,63.14,63.29,63.12,63.28,32187.0,54.2758,54.4048,54.2586,54.3962,32187.0
2018-09-07 15:00:00,63.27,63.3,63.2,63.29,24686.0,54.3876,54.4134,54.3274,54.4048,24686.0
2018-09-07 15:10:00,63.29,63.35,63.25,63.28,15618.0,54.4048,54.4563,54.3704,54.3962,15618.0
2018-09-07 15:20:00,63.29,63.32,63.2,63.32,26739.0,54.4048,54.4306,54.3274,54.4306,26739.0
2018-09-07 15:30:00,63.32,63.32,63.18,63.2,44147.0,54.4306,54.4306,54.3102,54.3274,44147.0
2018-09-07 15:40:00,63.2,63.25,63.15,63.2,60896.0,54.3274,54.3704,54.2844,54.3274,60896.0
2018-09-07 15:50:00,63.2,63.27,63.14,63.25,142174.0,54.3274,54.3876,54.2758,54.3704,142174.0
2018-09-10 09:30:00,63.41,63.61,63.35,63.47,40481.0,54.5079,54.6798,54.4563,54.5595,40481.0
2018-09-10 09:40:00,63.48,63.6,63.07,63.21,81289.0,54.5681,54.6713,54.2157,54.336,81289.0
2018-09-10 09:50:00,63.23,63.26,62.93,62.99,29630.0,54.3532,54.379,54.0953,54.1469,29630.0
2018-09-10 10:00:00,63.01,63.08,62.93,62.98,23950.0,54.1641,54.2243,54.0953,54.1383,23950.0
2018-09-10 10:10:00,62.98,63.03,62.85,62.92,26636.0,54.1383,54.1813,54.0265,54.0867,26636.0
2018-09-10 10:20:00,62.91,62.97,62.85,62.92,19501.0,54.0781,54.1297,54.0265,54.0867,19501.0
2018-09-10 10:30:00,62.95,62.99,62.89,62.95,17999.0,54.1125,54.1469,54.0609,54.1125,17999.0
2018-09-10 10:40:00,62.94,63.0,62.94,62.98,18821.0,54.1039,54.1555,54.1039,54.1383,18821.0
2018-09-10 10:50:00,62.98,63.03,62.93,62.93,18380.0,54.1383,54.1813,54.0953,54.0953,18380.0
2018-09-10 11:00:00,62.88,62.94,62.81,62.94,19214.0,54.0523,54.1039,53.9922,54.1039,19214.0
2018-09-10 11:10:00,62.96,63.06,62.94,63.05,16489.0,54.1211,54.2071,54.1039,54.1985,16489.0
2018-09-10 11:20:00,63.06,63.1,63.01,63.05,18253.0,54.2071,54.2414,54.1641,54.1985,18253.0
2018-09-10 11:30:00,63.06,63.06,62.9,62.9,12018.0,54.2071,54.2071,54.0695,54.0695,12018.0
2018-09-10 11:40:00,62.89,62.95,62.86,62.95,15231.0,54.0609,54.1125,54.0351,54.1125,15231.0
2018-09-10 11:50:00,62.97,63.02,62.86,62.9,10816.0,54.1297,54.1727,54.0351,54.0695,10816.0
2018-09-10 12:00:00,62.9,62.9,62.83,62.85,10499.0,54.0695,54.0695,54.0094,54.0265,10499.0
2018-09-10 12:10:00,62.84,62.88,62.82,62.82,9290.0,54.0179,54.0523,54.0008,54.0008,9290.0
2018-09-10 12:20:00,62.83,62.91,62.81,62.82,9199.0,54.0094,54.0781,53.9922,54.0008,9199.0
2018-09-10 12:30:00,62.82,62.92,62.82,62.88,7444.0,54.0008,54.0867,54.0008,54.0523,7444.0
2018-09-10 12:40:00,62.9,62.9,62.83,62.84,12312.0,54.0695,54.0695,54.0094,54.0179,12312.0
2018-09-10 12:50:00,62.83,62.89,62.82,62.83,8435.0,54.0094,54.0609,54.0008,54.0094,8435.0
2018-09-10 13:00:00,62.83,62.85,62.8,62.84,11166.0,54.0094,54.0265,53.9836,54.0179,11166.0
2018-09-10 13:10:00,62.82,62.83,62.79,62.82,11385.0,54.0008,54.0094,53.975,54.0008,11385.0
2018-09-10 13:20:00,62.83,62.84,62.8,62.81,7129.0,54.0094,54.0179,53.9836,53.9922,7129.0
2018-09-10 13:30:00,62.82,62.83,62.77,62.77,18780.0,54.0008,54.0094,53.9578,53.9578,18780.0
2018-09-10 13:40:00,62.77,62.79,62.67,62.7,14081.0,53.9578,53.975,53.8718,53.8976,14081.0
2018-09-10 13:50:00,62.69,62.76,62.68,62.74,12466.0,53.889,53.9492,53.8804,53.932,12466.0
2018-09-10 14:00:00,62.72,62.73,62.69,62.7,23202.0,53.9148,53.9234,53.889,53.8976,23202.0
2018-09-10 14:10:00,62.71,62.72,62.69,62.69,12426.0,53.9062,53.9148,53.889,53.889,12426.0
2018-09-10 14:20:00,62.69,62.77,62.67,62.76,13917.0,53.889,53.9578,53.8718,53.9492,13917.0
2018-09-10 14:30:00,62.76,62.8,62.75,62.79,15882.0,53.9492,53.9836,53.9406,53.975,15882.0
2018-09-10 14:40:00,62.79,62.8,62.69,62.7,23095.0,53.975,53.9836,53.889,53.8976,23095.0
2018-09-10 14:50:00,62.7,62.73,62.66,62.69,16177.0,53.8976,53.9234,53.8632,53.889,16177.0
2018-09-10 15:00:00,62.7,62.73,62.63,62.64,28935.0,53.8976,53.9234,53.8374,53.846,28935.0
2018-09-10 15:10:00,62.64,62.64,62.54,62.56,27200.0,53.846,53.846,53.7601,53.7773,27200.0
2018-09-10 15:20:00,62.57,62.6,62.54,62.55,30857.0,53.7859,53.8116,53.7601,53.7687,30857.0
2018-09-10 15:30:00,62.54,62.57,62.49,62.49,40046.0,53.7601,53.7859,53.7171,53.7171,40046.0
2018-09-10 15:40:00,62.49,62.49,62.44,62.49,64236.0,53.7171,53.7171,53.6741,53.7171,64236.0
2018-09-10 15:50:00,62.48,62.48,62.39,62.45,175899.0,53.7085,53.7085,53.6311,53.6827,175899.0
2018-09-11 09:30:00,61.86,61.94,61.3,61.49,75218.0,53.1755,53.2443,52.6941,52.8575,75218.0
2018-09-11 09:40:00,61.51,61.63,61.36,61.52,33765.0,52.8747,52.9778,52.7457,52.8833,33765.0
2018-09-11 09:50:00,61.55,61.68,61.46,61.63,29161.0,52.9091,53.0208,52.8317,52.9778,29161.0
2018-09-11 10:00:00,61.66,61.74,61.63,61.7,28116.0,53.0036,53.0724,52.9778,53.038,28116.0
2018-09-11 10:10:00,61.74,61.92,61.68,61.89,51132.0,53.0724,53.2271,53.0208,53.2013,51132.0
2018-09-11 10:20:00,61.86,61.92,61.76,61.87,36607.0,53.1755,53.2271,53.0896,53.1841,36607.0
2018-09-11 10:30:00,61.88,61.9,61.76,61.84,14309.0,53.1927,53.2099,53.0896,53.1583,14309.0
2018-09-11 10:40:00,61.84,61.89,61.75,61.86,12836.0,53.1583,53.2013,53.081,53.1755,12836.0
2018-09-11 10:50:00,61.86,62.05,61.81,62.05,18277.0,53.1755,53.3389,53.1325,53.3389,18277.0
2018-09-11 11:00:00,62.05,62.18,62.05,62.14,18402.0,53.3389,53.4506,53.3389,53.4162,18402.0
2018-09-11 11:10:00,62.14,62.21,62.04,62.21,16736.0,53.4162,53.4764,53.3303,53.4764,16736.0
2018-09-11 11:20:00,62.21,62.39,62.21,62.37,19455.0,53.4764,53.6311,53.4764,53.6139,19455.0
2018-09-11 11:30:00,62.38,62.4,62.32,62.35,13105.0,53.6225,53.6397,53.571,53.5967,13105.0
2018-09-11 11:40:00,62.35,62.45,62.32,62.38,25511.0,53.5967,53.6827,53.571,53.6225,25511.0
2018-09-11 11:50:00,62.39,62.55,62.38,62.53,22101.0,53.6311,53.7687,53.6225,53.7515,22101.0
2018-09-11 12:00:00,62.53,62.56,62.45,62.53,23909.0,53.7515,53.7773,53.6827,53.7515,23909.0
2018-09-11 12:10:00,62.53,62.56,62.41,62.42,15863.0,53.7515,53.7773,53.6483,53.6569,15863.0
2018-09-11 12:20:00,62.41,62.55,62.41,62.52,14160.0,53.6483,53.7687,53.6483,53.7429,14160.0
2018-09-11 12:30:00,62.52,62.67,62.51,62.66,21368.0,53.7429,53.8718,53.7343,53.8632,21368.0
2018-09-11 12:40:00,62.67,62.67,62.5,62.51,13879.0,53.8718,53.8718,53.7257,53.7343,13879.0
2018-09-11 12:50:00,62.51,62.6,62.5,62.6,8250.0,53.7343,53.8116,53.7257,53.8116,8250.0
2018-09-11 13:00:00,62.59,62.6,62.51,62.54,10638.0,53.803,53.8116,53.7343,53.7601,10638.0
2018-09-11 13:10:00,62.54,62.62,62.53,62.58,15251.0,53.7601,53.8288,53.7515,53.7944,15251.0
2018-09-11 13:20:00,62.57,62.6,62.53,62.56,9678.0,53.7859,53.8116,53.7515,53.7773,9678.0
2018-09-11 13:30:00,62.56,62.66,62.55,62.57,45050.0,53.7773,53.8632,53.7687,53.7859,45050.0
2018-09-11 13:40:00,62.56,62.56,62.35,62.41,30034.0,53.7773,53.7773,53.5967,53.6483,30034.0
2018-09-11 13:50:00,62.42,62.49,62.4,62.48,13425.0,53.6569,53.7171,53.6397,53.7085,13425.0
2018-09-11 14:00:00,62.48,62.52,62.46,62.52,25137.0,53.7085,53.7429,53.6913,53.7429,25137.0
2018-09-11 14:10:00,62.52,62.58,62.48,62.54,67420.0,53.7429,53.7944,53.7085,53.7601,67420.0
2018-09-11 14:20:00,62.53,62.6,62.53,62.6,18821.0,53.7515,53.8116,53.7515,53.8116,18821.0
2018-09-11 14:30:00,62.59,62.72,62.58,62.68,27811.0,53.803,53.9148,53.7944,53.8804,27811.0
2018-09-11 14:40:00,62.68,62.85,62.68,62.84,31024.0,53.8804,54.0265,53.8804,54.0179,31024.0
2018-09-11 14:50:00,62.83,62.85,62.71,62.74,40364.0,54.0094,54.0265,53.9062,53.932,40364.0
2018-09-11 15:00:00,62.74,62.78,62.72,62.73,11730.0,53.932,53.9664,53.9148,53.9234,11730.0
2018-09-11 15:10:00,62.73,62.74,62.61,62.64,24980.0,53.9234,53.932,53.8202,53.846,24980.0
2018-09-11 15:20:00,62.65,62.67,62.62,62.66,19300.0,53.8546,53.8718,53.8288,53.8632,19300.0
2018-09-11 15:30:00,62.65,62.68,62.63,62.68,33700.0,53.8546,53.8804,53.8374,53.8804,33700.0
2018-09-11 15:40:00,62.68,62.71,62.64,62.7,83391.0,53.8804,53.9062,53.846,53.8976,83391.0
2018-09-11 15:50:00,62.69,62.75,62.63,62.7,202760.0,53.889,53.9406,53.8374,53.8976,202760.0
2018-09-12 09:30:00,63.01,63.01,62.65,62.93,40966.0,54.1641,54.1641,53.8546,54.0953,40966.0
2018-09-12 09:40:00,63.0,63.0,62.83,62.85,13113.0,54.1555,54.1555,54.0094,54.0265,13113.0
2018-09-12 09:50:00,62.83,62.96,62.76,62.92,18941.0,54.0094,54.1211,53.9492,54.0867,18941.0
2018-09-12 10:00:00,62.94,63.19,62.94,63.06,12198.0,54.1039,54.3188,54.1039,54.2071,12198.0
2018-09-12 10:10:00,63.04,63.06,62.93,62.99,10416.0,54.1899,54.2071,54.0953,54.1469,10416.0
2018-09-12 10:20:00,63.01,63.01,62.88,62.91,13436.0,54.1641,54.1641,54.0523,54.0781,13436.0
2018-09-12 10:30:00,62.89,62.97,62.81,62.96,24250.0,54.0609,54.1297,53.9922,54.1211,24250.0
2018-09-12 10:40:00,62.97,63.06,62.9,62.98,15759.0,54.1297,54.2071,54.0695,54.1383,15759.0
2018-09-12 10:50:00,62.98,63.1,62.98,63.05,14561.0,54.1383,54.2414,54.1383,54.1985,14561.0
2018-09-12 11:00:00,63.07,63.1,62.99,63.0,18159.0,54.2157,54.2414,54.1469,54.1555,18159.0
2018-09-12 11:10:00,62.99,63.5,62.99,63.5,43499.0,54.1469,54.5853,54.1469,54.5853,43499.0
2018-09-12 11:20:00,63.49,63.62,63.45,63.56,27011.0,54.5767,54.6884,54.5423,54.6369,27011.0
2018-09-12 11:30:00,63.59,63.67,63.41,63.41,21331.0,54.6627,54.7314,54.5079,54.5079,21331.0
2018-09-12 11:40:00,63.44,63.47,63.3,63.33,16848.0,54.5337,54.5595,54.4134,54.4392,16848.0
2018-09-12 11:50:00,63.3,63.31,63.2,63.22,16094.0,54.4134,54.422,54.3274,54.3446,16094.0
2018-09-12 12:00:00,63.23,63.43,63.22,63.33,25824.0,54.3532,54.5251,54.3446,54.4392,25824.0
2018-09-12 12:10:00,63.32,63.46,63.3,63.46,16050.0,54.4306,54.5509,54.4134,54.5509,16050.0
2018-09-12 12:20:00,63.47,63.68,63.45,63.63,23260.0,54.5595,54.74,54.5423,54.697,23260.0
2018-09-12 12:30:00,63.61,63.61,63.51,63.58,12490.0,54.6798,54.6798,54.5939,54.6541,12490.0
2018-09-12 12:40:00,63.57,63.64,63.57,63.64,10896.0,54.6455,54.7056,54.6455,54.7056,10896.0
2018-09-12 12:50:00,63.65,63.74,63.59,63.6,17792.0,54.7142,54.7916,54.6627,54.6713,17792.0
2018-09-12 13:00:00,63.61,63.65,63.57,63.63,9217.0,54.6798,54.7142,54.6455,54.697,9217.0
2018-09-12 13:10:00,63.65,63.72,63.62,63.67,19815.0,54.7142,54.7744,54.6884,54.7314,19815.0
2018-09-12 13:20:00,63.69,63.8,63.69,63.75,15481.0,54.7486,54.8432,54.7486,54.8002,15481.0
2018-09-12 13:30:00,63.74,63.74,63.63,63.66,14610.0,54.7916,54.7916,54.697,54.7228,14610.0
2018-09-12 13:40:00,63.66,63.7,63.58,63.69,97420.0,54.7228,54.7572,54.6541,54.7486,97420.0
2018-09-12 13:50:00,63.69,63.72,63.63,63.67,21552.0,54.7486,54.7744,54.697,54.7314,21552.0
2018-09-12 14:00:00,63.67,63.71,63.54,63.57,46683.0,54.7314,54.7658,54.6197,54.6455,46683.0
2018-09-12 14:10:00,63.56,63.64,63.54,63.57,48659.0,54.6369,54.7056,54.6197,54.6455,48659.0
2018-09-12 14:20:00,63.57,63.62,63.57,63.57,11459.0,54.6455,54.6884,54.6455,54.6455,11459.0
2018-09-12 14:30:00,63.57,63.59,63.56,63.58,15500.0,54.6455,54.6627,54.6369,54.6541,15500.0
2018-09-12 14:40:00,63.58,63.58,63.47,63.55,20420.0,54.6541,54.6541,54.5595,54.6283,20420.0
2018-09-12 14:50:00,63.56,63.56,63.51,63.52,16907.0,54.6369,54.6369,54.5939,54.6025,16907.0
2018-09-12 15:00:00,63.53,63.56,63.5,63.53,28179.0,54.6111,54.6369,54.5853,54.6111,28179.0
2018-09-12 15:10:00,63.53,63.58,63.52,63.53,20150.0,54.6111,54.6541,54.6025,54.6111,20150.0
2018-09-12 15:20:00,63.54,63.57,63.53,63.55,13741.0,54.6197,54.6455,54.6111,54.6283,13741.0
2018-09-12 15:30:00,63.56,63.63,63.54,63.57,33908.0,54.6369,54.697,54.6197,54.6455,33908.0
2018-09-12 15:40:00,63.58,63.6,63.51,63.53,59747.0,54.6541,54.6713,54.5939,54.6111,59747.0
2018-09-12 15:50:00,63.53,63.59,63.5,63.56,197780.0,54.6111,54.6627,54.5853,54.6369,197780.0
2018-09-13 09:30:00,64.17,64.38,63.64,63.64,47228.0,55.1612,55.3417,54.7056,54.7056,47228.0
2018-09-13 09:40:00,63.67,63.92,63.59,63.78,22413.0,54.7314,54.9463,54.6627,54.826,22413.0
2018-09-13 09:50:00,63.82,63.93,63.78,63.87,16041.0,54.8604,54.9549,54.826,54.9033,16041.0
2018-09-13 10:00:00,63.9,63.95,63.8,63.87,14741.0,54.9291,54.9721,54.8432,54.9033,14741.0
2018-09-13 10:10:00,63.85,63.93,63.63,63.71,32151.0,54.8862,54.9549,54.697,54.7658,32151.0
2018-09-13 10:20:00,63.71,63.74,63.52,63.56,46790.0,54.7658,54.7916,54.6025,54.6369,46790.0
2018-09-13 10:30:00,63.53,63.62,63.36,63.41,23994.0,54.6111,54.6884,54.4649,54.5079,23994.0
2018-09-13 10:40:00,63.4,63.64,63.38,63.61,16870.0,54.4993,54.7056,54.4821,54.6798,16870.0
2018-09-13 10:50:00,63.55,63.62,63.45,63.51,18808.0,54.6283,54.6884,54.5423,54.5939,18808.0
2018-09-13 11:00:00,63.5,63.69,63.46,63.67,13830.0,54.5853,54.7486,54.5509,54.7314,13830.0
2018-09-13 11:10:00,63.67,63.67,63.49,63.52,10086.0,54.7314,54.7314,54.5767,54.6025,10086.0
2018-09-13 11:20:00,63.52,63.53,63.42,63.42,17868.0,54.6025,54.6111,54.5165,54.5165,17868.0
2018-09-13 11:30:00,63.44,63.46,63.4,63.44,12655.0,54.5337,54.5509,54.4993,54.5337,12655.0
2018-09-13 11:40:00,63.43,63.54,63.4,63.5,16162.0,54.5251,54.6197,54.4993,54.5853,16162.0
2018-09-13 11:50:00,63.51,63.6,63.51,63.59,11195.0,54.5939,54.6713,54.5939,54.6627,11195.0
2018-09-13 12:00:00,63.6,63.69,63.59,63.61,19555.0,54.6713,54.7486,54.6627,54.6798,19555.0
2018-09-13 12:10:00,63.6,63.61,63.55,63.55,11127.0,54.6713,54.6798,54.6283,54.6283,11127.0
2018-09-13 12:20:00,63.55,63.6,63.54,63.57,12469.0,54.6283,54.6713,54.6197,54.6455,12469.0
2018-09-13 12:30:00,63.57,63.58,63.5,63.5,15382.0,54.6455,54.6541,54.5853,54.5853,15382.0
2018-09-13 12:40:00,63.5,63.5,63.44,63.45,14147.0,54.5853,54.5853,54.5337,54.5423,14147.0
2018-09-13 12:50:00,63.44,63.46,63.42,63.45,10238.0,54.5337,54.5509,54.5165,54.5423,10238.0
2018-09-13 13:00:00,63.46,63.51,63.46,63.47,10007.0,54.5509,54.5939,54.5509,54.5595,10007.0
2018-09-13 13:10:00,63.47,63.48,63.4,63.41,15250.0,54.5595,54.5681,54.4993,54.5079,15250.0
2018-09-13 13:20:00,63.4,63.41,63.33,63.35,47450.0,54.4993,54.5079,54.4392,54.4563,47450.0
2018-09-13 13:30:00,63.35,63.4,63.33,63.39,33629.0,54.4563,54.4993,54.4392,54.4907,33629.0
2018-09-13 13:40:00,63.4,63.46,63.37,63.38,10533.0,54.4993,54.5509,54.4735,54.4821,10533.0
2018-09-13 13:50:00,63.38,63.4,63.34,63.34,11246.0,54.4821,54.4993,54.4478,54.4478,11246.0
2018-09-13 14:00:00,63.33,63.36,63.29,63.36,18682.0,54.4392,54.4649,54.4048,54.4649,18682.0
2018-09-13 14:10:00,63.36,63.43,63.34,63.38,19498.0,54.4649,54.5251,54.4478,54.4821,19498.0
2018-09-13 14:20:00,63.37,63.49,63.35,63.48,17075.0,54.4735,54.5767,54.4563,54.5681,17075.0
2018-09-13 14:30:00,63.48,63.55,63.47,63.54,12090.0,54.5681,54.6283,54.5595,54.6197,12090.0
2018-09-13 14:40:00,63.54,63.59,63.53,63.55,18982.0,54.6197,54.6627,54.6111,54.6283,18982.0
2018-09-13 14:50:00,63.54,63.55,63.53,63.55,10498.0,54.6197,54.6283,54.6111,54.6283,10498.0
2018-09-13 15:00:00,63.55,63.56,63.52,63.53,21279.0,54.6283,54.6369,54.6025,54.6111,21279.0
2018-09-13 15:10:00,63.53,63.56,63.49,63.52,22522.0,54.6111,54.6369,54.5767,54.6025,22522.0
2018-09-13 15:20:00,63.51,63.54,63.49,63.52,21979.0,54.5939,54.6197,54.5767,54.6025,21979.0
2018-09-13 15:30:00,63.51,63.53,63.39,63.4,71280.0,54.5939,54.6111,54.4907,54.4993,71280.0
2018-09-13 15:40:00,63.39,63.41,63.32,63.37,99720.0,54.4907,54.5079,54.4306,54.4735,99720.0
2018-09-13 15:50:00,63.37,63.49,63.37,63.49,153234.0,54.4735,54.5767,54.4735,54.5767,153234.0
2018-09-14 09:30:00,63.4,63.45,62.52,62.83,165399.0,54.4993,54.5423,53.7429,54.0094,165399.0
2018-09-14 09:40:00,62.83,62.83,62.56,62.56,117095.0,54.0094,54.0094,53.7773,53.7773,117095.0
2018-09-14 09:50:00,62.57,62.68,62.35,62.44,96406.0,53.7859,53.8804,53.5967,53.6741,96406.0
2018-09-14 10:00:00,62.44,62.44,61.86,61.86,130291.0,53.6741,53.6741,53.1755,53.1755,130291.0
2018-09-14 10:10:00,61.87,62.09,61.86,62.04,86747.0,53.1841,53.3732,53.1755,53.3303,86747.0
2018-09-14 10:20:00,62.04,62.08,61.86,61.95,97928.0,53.3303,53.3646,53.1755,53.2529,97928.0
2018-09-14 10:30:00,61.95,62.44,61.95,62.23,87246.0,53.2529,53.6741,53.2529,53.4936,87246.0
2018-09-14 10:40:00,62.21,62.39,62.15,62.29,47171.0,53.4764,53.6311,53.4248,53.5452,47171.0
2018-09-14 10:50:00,62.29,62.54,62.29,62.48,107977.0,53.5452,53.7601,53.5452,53.7085,107977.0
2018-09-14 11:00:00,62.48,62.52,62.35,62.38,37910.0,53.7085,53.7429,53.5967,53.6225,37910.0
2018-09-14 11:10:00,62.39,62.4,62.32,62.39,37044.0,53.6311,53.6397,53.571,53.6311,37044.0
2018-09-14 11:20:00,62.38,62.63,62.36,62.6,50125.0,53.6225,53.8374,53.6053,53.8116,50125.0
2018-09-14 11:30:00,62.59,62.62,62.51,62.58,38204.0,53.803,53.8288,53.7343,53.7944,38204.0
2018-09-14 11:40:00,62.58,62.76,62.56,62.6,44997.0,53.7944,53.9492,53.7773,53.8116,44997.0
2018-09-14 11:50:00,62.58,62.69,62.55,62.59,62471.0,53.7944,53.889,53.7687,53.803,62471.0
2018-09-14 12:00:00,62.6,62.61,62.27,62.36,33371.0,53.8116,53.8202,53.528,53.6053,33371.0
2018-09-14 12:10:00,62.4,62.48,62.35,62.39,23842.0,53.6397,53.7085,53.5967,53.6311,23842.0
2018-09-14 12:20:00,62.4,62.44,62.36,62.42,26351.0,53.6397,53.6741,53.6053,53.6569,26351.0
2018-09-14 12:30:00,62.42,62.44,62.31,62.33,18256.0,53.6569,53.6741,53.5624,53.5795,18256.0
2018-09-14 12:40:00,62.31,62.35,62.23,62.27,36481.0,53.5624,53.5967,53.4936,53.528,36481.0
2018-09-14 12:50:00,62.26,62.38,62.22,62.34,27291.0,53.5194,53.6225,53.485,53.5881,27291.0
2018-09-14 13:00:00,62.33,62.36,62.29,62.29,18239.0,53.5795,53.6053,53.5452,53.5452,18239.0
2018-09-14 13:10:00,62.3,62.45,62.29,62.44,18216.0,53.5538,53.6827,53.5452,53.6741,18216.0
2018-09-14 13:20:00,62.45,62.53,62.44,62.47,20416.0,53.6827,53.7515,53.6741,53.6999,20416.0
2018-09-14 13:30:00,62.47,62.5,62.43,62.45,16805.0,53.6999,53.7257,53.6655,53.6827,16805.0
2018-09-14 13:40:00,62.45,62.52,62.45,62.46,35366.0,53.6827,53.7429,53.6827,53.6913,35366.0
2018-09-14 13:50:00,62.46,62.54,62.45,62.52,39277.0,53.6913,53.7601,53.6827,53.7429,39277.0
2018-09-14 14:00:00,62.53,62.59,62.51,62.58,18903.0,53.7515,53.803,53.7343,53.7944,18903.0
2018-09-14 14:10:00,62.58,62.58,62.53,62.53,15652.0,53.7944,53.7944,53.7515,53.7515,15652.0
2018-09-14 14:20:00,62.53,62.61,62.53,62.58,26266.0,53.7515,53.8202,53.7515,53.7944,26266.0
2018-09-14 14:30:00,62.6,62.63,62.59,62.62,35536.0,53.8116,53.8374,53.803,53.8288,35536.0
2018-09-14 14:40:00,62.62,62.62,62.52,62.57,19566.0,53.8288,53.8288,53.7429,53.7859,19566.0
2018-09-14 14:50:00,62.57,62.62,62.56,62.57,16902.0,53.7859,53.8288,53.7773,53.7859,16902.0
2018-09-14 15:00:00,62.57,62.59,62.51,62.51,19334.0,53.7859,53.803,53.7343,53.7343,19334.0
2018-09-14 15:10:00,62.52,62.6,62.52,62.58,22664.0,53.7429,53.8116,53.7429,53.7944,22664.0
2018-09-14 15:20:00,62.57,62.61,62.53,62.53,25869.0,53.7859,53.8202,53.7515,53.7515,25869.0
2018-09-14 15:30:00,62.54,62.59,62.5,62.59,37721.0,53.7601,53.803,53.7257,53.803,37721.0
2018-09-14 15:40:00,62.59,62.61,62.55,62.61,74379.0,53.803,53.8202,53.7687,53.8202,74379.0
2018-09-14 15:50:00,62.61,62.67,62.57,62.58,173069.0,53.8202,53.8718,53.7859,53.7944,173069.0
2018-09-17 09:30:00,62.72,63.35,62.7,63.23,59549.0,53.9148,54.4563,53.8976,54.3532,59549.0
2018-09-17 09:40:00,63.21,63.45,63.19,63.38,41842.0,54.336,54.5423,54.3188,54.4821,41842.0
2018-09-17 09:50:00,63.4,63.56,63.39,63.56,54426.0,54.4993,54.6369,54.4907,54.6369,54426.0
2018-09-17 10:00:00,63.56,63.68,63.46,63.68,45205.0,54.6369,54.74,54.5509,54.74,45205.0
2018-09-17 10:10:00,63.7,63.79,63.59,63.59,42773.0,54.7572,54.8346,54.6627,54.6627,42773.0
2018-09-17 10:20:00,63.58,63.62,63.5,63.58,26879.0,54.6541,54.6884,54.5853,54.6541,26879.0
2018-09-17 10:30:00,63.57,63.61,63.34,63.39,45632.0,54.6455,54.6798,54.4478,54.4907,45632.0
2018-09-17 10:40:00,63.41,63.6,63.34,63.52,19417.0,54.5079,54.6713,54.4478,54.6025,19417.0
2018-09-17 10:50:00,63.55,63.6,63.49,63.53,16444.0,54.6283,54.6713,54.5767,54.6111,16444.0
2018-09-17 11:00:00,63.54,63.67,63.53,63.56,32438.0,54.6197,54.7314,54.6111,54.6369,32438.0
2018-09-17 11:10:00,63.58,63.63,63.52,63.61,13998.0,54.6541,54.697,54.6025,54.6798,13998.0
2018-09-17 11:20:00,63.62,63.62,63.49,63.49,14726.0,54.6884,54.6884,54.5767,54.5767,14726.0
2018-09-17 11:30:00,63.49,63.52,63.31,63.33,20251.0,54.5767,54.6025,54.422,54.4392,20251.0
2018-09-17 11:40:00,63.33,63.38,63.3,63.31,15437.0,54.4392,54.4821,54.4134,54.422,15437.0
2018-09-17 11:50:00,63.32,63.4,63.29,63.29,9724.0,54.4306,54.4993,54.4048,54.4048,9724.0
2018-09-17 12:00:00,63.29,63.31,63.18,63.21,15511.0,54.4048,54.422,54.3102,54.336,15511.0
2018-09-17 12:10:00,63.21,63.25,63.17,63.25,16515.0,54.336,54.3704,54.3016,54.3704,16515.0
2018-09-17 12:20:00,63.24,63.33,63.23,63.24,14842.0,54.3618,54.4392,54.3532,54.3618,14842.0
2018-09-17 12:30:00,63.25,63.28,63.19,63.24,13807.0,54.3704,54.3962,54.3188,54.3618,13807.0
2018-09-17 12:40:00,63.25,63.27,63.2,63.24,17288.0,54.3704,54.3876,54.3274,54.3618,17288.0
2018-09-17 12:50:00,63.25,63.27,63.13,63.21,17208.0,54.3704,54.3876,54.2672,54.336,17208.0
2018-09-17 13:00:00,63.22,63.24,63.16,63.22,11303.0,54.3446,54.3618,54.293,54.3446,11303.0
2018-09-17 13:10:00,63.21,63.22,63.14,63.19,11200.0,54.336,54.3446,54.2758,54.3188,11200.0
2018-09-17 13:20:00,63.19,63.26,63.18,63.25,10911.0,54.3188,54.379,54.3102,54.3704,10911.0
2018-09-17 13:30:00,63.24,63.24,63.13,63.14,11221.0,54.3618,54.3618,54.2672,54.2758,11221.0
2018-09-17 13:40:00,63.14,63.22,63.12,63.21,12725.0,54.2758,54.3446,54.2586,54.336,12725.0
2018-09-17 13:50:00,63.21,63.27,63.19,63.24,13765.0,54.336,54.3876,54.3188,54.3618,13765.0
2018-09-17 14:00:00,63.24,63.26,63.21,63.24,14702.0,54.3618,54.379,54.336,54.3618,14702.0
2018-09-17 14:10:00,63.24,63.31,63.22,63.29,14701.0,54.3618,54.422,54.3446,54.4048,14701.0
2018-09-17 14:20:00,63.3,63.34,63.28,63.28,9303.0,54.4134,54.4478,54.3962,54.3962,9303.0
2018-09-17 14:30:00,63.28,63.28,63.22,63.25,13871.0,54.3962,54.3962,54.3446,54.3704,13871.0
2018-09-17 14:40:00,63.25,63.25,63.2,63.2,11138.0,54.3704,54.3704,54.3274,54.3274,11138.0
2018-09-17 14:50:00,63.2,63.22,63.1,63.14,15121.0,54.3274,54.3446,54.2414,54.2758,15121.0
2018-09-17 15:00:00,63.14,63.15,63.02,63.02,34504.0,54.2758,54.2844,54.1727,54.1727,34504.0
2018-09-17 15:10:00,63.03,63.11,63.02,63.05,14132.0,54.1813,54.25,54.1727,54.1985,14132.0
2018-09-17 15:20:00,63.05,63.05,62.96,62.98,35336.0,54.1985,54.1985,54.1211,54.1383,35336.0
2018-09-17 15:30:00,62.98,63.06,62.97,63.0,27201.0,54.1383,54.2071,54.1297,54.1555,27201.0
2018-09-17 15:40:00,62.99,63.05,62.94,63.01,39511.0,54.1469,54.1985,54.1039,54.1641,39511.0
2018-09-17 15:50:00,63.0,63.05,62.95,63.05,106571.0,54.1555,54.1985,54.1125,54.1985,106571.0
2018-09-18 09:30:00,63.5,63.75,63.39,63.74,89810.0,54.5853,54.8002,54.4907,54.7916,89810.0
2018-09-18 09:40:00,63.76,64.27,63.69,64.21,100972.0,54.8088,55.2472,54.7486,55.1956,100972.0
2018-09-18 09:50:00,64.21,64.36,64.0,64.02,102680.0,55.1956,55.3246,55.0151,55.0323,102680.0
2018-09-18 10:00:00,64.0,64.06,63.8,63.89,74615.0,55.0151,55.0667,54.8432,54.9205,74615.0
2018-09-18 10:10:00,63.91,64.31,63.83,64.3,47969.0,54.9377,55.2816,54.869,55.273,47969.0
2018-09-18 10:20:00,64.31,64.48,64.3,64.44,61428.0,55.2816,55.4277,55.273,55.3933,61428.0
2018-09-18 10:30:00,64.46,64.46,64.23,64.37,35956.0,55.4105,55.4105,55.2128,55.3332,35956.0
2018-09-18 10:40:00,64.37,64.58,64.35,64.48,60952.0,55.3332,55.5137,55.316,55.4277,60952.0
2018-09-18 10:50:00,64.49,64.54,64.37,64.53,35038.0,55.4363,55.4793,55.3332,55.4707,35038.0
2018-09-18 11:00:00,64.53,64.72,64.53,64.65,97348.0,55.4707,55.634,55.4707,55.5738,97348.0
2018-09-18 11:10:00,64.65,64.8,64.63,64.77,46693.0,55.5738,55.7028,55.5567,55.677,46693.0
2018-09-18 11:20:00,64.77,64.78,64.67,64.75,38984.0,55.677,55.6856,55.591,55.6598,38984.0
2018-09-18 11:30:00,64.76,64.76,64.49,64.5,32343.0,55.6684,55.6684,55.4363,55.4449,32343.0
2018-09-18 11:40:00,64.5,64.63,64.47,64.63,68204.0,55.4449,55.5567,55.4191,55.5567,68204.0
2018-09-18 11:50:00,64.62,64.63,64.5,64.55,15503.0,55.5481,55.5567,55.4449,55.4879,15503.0
2018-09-18 12:00:00,64.56,64.62,64.52,64.52,18493.0,55.4965,55.5481,55.4621,55.4621,18493.0
2018-09-18 12:10:00,64.52,64.59,64.5,64.52,27381.0,55.4621,55.5223,55.4449,55.4621,27381.0
2018-09-18 12:20:00,64.53,64.53,64.44,64.46,25430.0,55.4707,55.4707,55.3933,55.4105,25430.0
2018-09-18 12:30:00,64.46,64.58,64.46,64.53,18006.0,55.4105,55.5137,55.4105,55.4707,18006.0
2018-09-18 12:40:00,64.53,64.64,64.53,64.6,23271.0,55.4707,55.5652,55.4707,55.5309,23271.0
2018-09-18 12:50:00,64.58,64.58,64.53,64.55,20193.0,55.5137,55.5137,55.4707,55.4879,20193.0
2018-09-18 13:00:00,64.55,64.55,64.47,64.49,19496.0,55.4879,55.4879,55.4191,55.4363,19496.0
2018-09-18 13:10:00,64.48,64.51,64.43,64.47,25988.0,55.4277,55.4535,55.3847,55.4191,25988.0
2018-09-18 13:20:00,64.45,64.45,64.23,64.23,19256.0,55.4019,55.4019,55.2128,55.2128,19256.0
2018-09-18 13:30:00,64.23,64.31,64.16,64.3,18969.0,55.2128,55.2816,55.1526,55.273,18969.0
2018-09-18 13:40:00,64.3,64.34,64.25,64.33,10336.0,55.273,55.3074,55.23,55.2988,10336.0
2018-09-18 13:50:00,64.34,64.36,64.28,64.3,13806.0,55.3074,55.3246,55.2558,55.273,13806.0
2018-09-18 14:00:00,64.29,64.37,64.27,64.34,13298.0,55.2644,55.3332,55.2472,55.3074,13298.0
2018-09-18 14:10:00,64.35,64.43,64.33,64.41,11691.0,55.316,55.3847,55.2988,55.3675,11691.0
2018-09-18 14:20:00,64.4,64.45,64.34,64.43,10955.0,55.3589,55.4019,55.3074,55.3847,10955.0
2018-09-18 14:30:00,64.43,64.44,64.37,64.39,19147.0,55.3847,55.3933,55.3332,55.3503,19147.0
2018-09-18 14:40:00,64.39,64.43,64.38,64.42,14793.0,55.3503,55.3847,55.3417,55.3761,14793.0
2018-09-18 14:50:00,64.42,64.42,64.36,64.39,18669.0,55.3761,55.3761,55.3246,55.3503,18669.0
2018-09-18 15:00:00,64.37,64.41,64.33,64.36,17715.0,55.3332,55.3675,55.2988,55.3246,17715.0
2018-09-18 15:10:00,64.35,64.4,64.35,64.36,14613.0,55.316,55.3589,55.316,55.3246,14613.0
2018-09-18 15:20:00,64.36,64.42,64.35,64.41,21288.0,55.3246,55.3761,55.316,55.3675,21288.0
2018-09-18 15:30:00,64.41,64.44,64.27,64.29,59993.0,55.3675,55.3933,55.2472,55.2644,59993.0
2018-09-18 15:40:00,64.3,64.32,64.26,64.27,59734.0,55.273,55.2902,55.2386,55.2472,59734.0
2018-09-18 15:50:00,64.27,64.28,64.21,64.26,114236.0,55.2472,55.2558,55.1956,55.2386,114236.0
2018-09-19 09:30:00,64.75,64.97,64.56,64.96,57300.0,55.6598,55.8489,55.4965,55.8403,57300.0
2018-09-19 09:40:00,64.98,65.16,64.93,65.08,56552.0,55.8575,56.0122,55.8145,55.9435,56552.0
2018-09-19 09:50:00,65.08,65.29,65.03,65.21,38726.0,55.9435,56.124,55.9005,56.0552,38726.0
2018-09-19 10:00:00,65.2,65.37,65.15,65.31,38417.0,56.0466,56.1928,56.0036,56.1412,38417.0
2018-09-19 10:10:00,65.32,65.32,65.16,65.24,36146.0,56.1498,56.1498,56.0122,56.081,36146.0
2018-09-19 10:20:00,65.25,65.25,65.13,65.21,29573.0,56.0896,56.0896,55.9865,56.0552,29573.0
2018-09-19 10:30:00,65.22,65.26,65.14,65.17,28906.0,56.0638,56.0982,55.9951,56.0208,28906.0
2018-09-19 10:40:00,65.17,65.23,65.1,65.22,35681.0,56.0208,56.0724,55.9607,56.0638,35681.0
2018-09-19 10:50:00,65.22,65.3,65.22,65.26,28033.0,56.0638,56.1326,56.0638,56.0982,28033.0
2018-09-19 11:00:00,65.27,65.3,65.21,65.23,36187.0,56.1068,56.1326,56.0552,56.0724,36187.0
2018-09-19 11:10:00,65.24,65.26,65.03,65.04,18735.0,56.081,56.0982,55.9005,55.9091,18735.0
2018-09-19 11:20:00,65.02,65.03,64.85,64.86,12866.0,55.8919,55.9005,55.7458,55.7544,12866.0
2018-09-19 11:30:00,64.86,64.98,64.82,64.94,15480.0,55.7544,55.8575,55.72,55.8231,15480.0
2018-09-19 11:40:00,64.94,65.13,64.8,65.07,80738.0,55.8231,55.9865,55.7028,55.9349,80738.0
2018-09-19 11:50:00,65.07,65.09,65.01,65.05,37724.0,55.9349,55.9521,55.8833,55.9177,37724.0
2018-09-19 12:00:00,65.06,65.13,65.05,65.1,40664.0,55.9263,55.9865,55.9177,55.9607,40664.0
2018-09-19 12:10:00,65.1,65.11,65.03,65.1,25612.0,55.9607,55.9693,55.9005,55.9607,25612.0
2018-09-19 12:20:00,65.08,65.14,65.06,65.14,25370.0,55.9435,55.9951,55.9263,55.9951,25370.0
2018-09-19 12:30:00,65.13,65.17,65.09,65.09,17568.0,55.9865,56.0208,55.9521,55.9521,17568.0
2018-09-19 12:40:00,65.08,65.15,65.07,65.14,15465.0,55.9435,56.0036,55.9349,55.9951,15465.0
2018-09-19 12:50:00,65.14,65.27,65.12,65.26,31680.0,55.9951,56.1068,55.9779,56.0982,31680.0
2018-09-19 13:00:00,65.26,65.32,65.23,65.28,37074.0,56.0982,56.1498,56.0724,56.1154,37074.0
2018-09-19 13:10:00,65.28,65.3,65.19,65.2,17330.0,56.1154,56.1326,56.038,56.0466,17330.0
2018-09-19 13:20:00,65.19,65.23,65.17,65.22,20881.0,56.038,56.0724,56.0208,56.0638,20881.0
2018-09-19 13:30:00,65.21,65.27,65.17,65.19,31248.0,56.0552,56.1068,56.0208,56.038,31248.0
2018-09-19 13:40:00,65.21,65.26,65.17,65.2,18802.0,56.0552,56.0982,56.0208,56.0466,18802.0
2018-09-19 13:50:00,65.22,65.24,65.2,65.2,13383.0,56.0638,56.081,56.0466,56.0466,13383.0
2018-09-19 14:00:00,65.2,65.29,65.18,65.28,46664.0,56.0466,56.124,56.0294,56.1154,46664.0
2018-09-19 14:10:00,65.28,65.32,65.17,65.17,59540.0,56.1154,56.1498,56.0208,56.0208,59540.0
2018-09-19 14:20:00,65.17,65.19,65.03,65.05,19619.0,56.0208,56.038,55.9005,55.9177,19619.0
2018-09-19 14:30:00,65.05,65.14,65.05,65.12,18397.0,55.9177,55.9951,55.9177,55.9779,18397.0
2018-09-19 14:40:00,65.09,65.11,65.05,65.06,13370.0,55.9521,55.9693,55.9177,55.9263,13370.0
2018-09-19 14:50:00,65.06,65.07,64.92,64.92,14956.0,55.9263,55.9349,55.8059,55.8059,14956.0
2018-09-19 15:00:00,64.92,64.99,64.92,64.97,23652.0,55.8059,55.8661,55.8059,55.8489,23652.0
2018-09-19 15:10:00,64.98,64.98,64.9,64.92,20425.0,55.8575,55.8575,55.7887,55.8059,20425.0
2018-09-19 15:20:00,64.92,65.0,64.9,64.94,22429.0,55.8059,55.8747,55.7887,55.8231,22429.0
2018-09-19 15:30:00,64.95,65.03,64.94,65.0,40028.0,55.8317,55.9005,55.8231,55.8747,40028.0
2018-09-19 15:40:00,65.0,65.0,64.89,64.95,63539.0,55.8747,55.8747,55.7802,55.8317,63539.0
2018-09-19 15:50:00,64.95,64.98,64.77,64.83,115343.0,55.8317,55.8575,55.677,55.7286,115343.0
2018-09-20 09:30:00,65.81,65.9,65.4,65.45,65612.0,56.571,56.6484,56.2186,56.2615,65612.0
2018-09-20 09:40:00,65.44,65.47,65.06,65.06,57889.0,56.2529,56.2787,55.9263,55.9263,57889.0
2018-09-20 09:50:00,65.08,65.13,64.79,64.94,36362.0,55.9435,55.9865,55.6942,55.8231,36362.0
2018-09-20 10:00:00,64.95,65.07,64.94,64.97,51789.0,55.8317,55.9349,55.8231,55.8489,51789.0
2018-09-20 10:10:00,64.96,65.01,64.81,64.9,28167.0,55.8403,55.8833,55.7114,55.7887,28167.0
2018-09-20 10:20:00,64.88,64.98,64.56,64.63,45615.0,55.7716,55.8575,55.4965,55.5567,45615.0
2018-09-20 10:30:00,64.65,64.66,64.45,64.46,47721.0,55.5738,55.5824,55.4019,55.4105,47721.0
2018-09-20 10:40:00,64.45,64.61,64.44,64.53,35169.0,55.4019,55.5395,55.3933,55.4707,35169.0
2018-09-20 10:50:00,64.5,64.54,64.44,64.47,21901.0,55.4449,55.4793,55.3933,55.4191,21901.0
2018-09-20 11:00:00,64.48,64.78,64.47,64.68,34319.0,55.4277,55.6856,55.4191,55.5996,34319.0
2018-09-20 11:10:00,64.65,64.68,64.52,64.52,15787.0,55.5738,55.5996,55.4621,55.4621,15787.0
2018-09-20 11:20:00,64.52,64.6,64.48,64.55,14299.0,55.4621,55.5309,55.4277,55.4879,14299.0
2018-09-20 11:30:00,64.56,64.64,64.45,64.45,37682.0,55.4965,55.5652,55.4019,55.4019,37682.0
2018-09-20 11:40:00,64.45,64.64,64.45,64.61,15926.0,55.4019,55.5652,55.4019,55.5395,15926.0
2018-09-20 11:50:00,64.64,64.69,64.58,64.69,12751.0,55.5652,55.6082,55.5137,55.6082,12751.0
2018-09-20 12:00:00,64.69,64.73,64.62,64.62,10624.0,55.6082,55.6426,55.5481,55.5481,10624.0
2018-09-20 12:10:00,64.62,64.67,64.57,64.57,15103.0,55.5481,55.591,55.5051,55.5051,15103.0
2018-09-20 12:20:00,64.59,64.63,64.56,64.58,10790.0,55.5223,55.5567,55.4965,55.5137,10790.0
2018-09-20 12:30:00,64.57,64.73,64.56,64.68,11419.0,55.5051,55.6426,55.4965,55.5996,11419.0
2018-09-20 12:40:00,64.69,64.76,64.66,64.75,11224.0,55.6082,55.6684,55.5824,55.6598,11224.0
2018-09-20 12:50:00,64.78,64.9,64.75,64.83,13533.0,55.6856,55.7887,55.6598,55.7286,13533.0
2018-09-20 13:00:00,64.84,64.92,64.83,64.88,28059.0,55.7372,55.8059,55.7286,55.7716,28059.0
2018-09-20 13:10:00,64.89,64.92,64.88,64.9,8800.0,55.7802,55.8059,55.7716,55.7887,8800.0
2018-09-20 13:20:00,64.9,64.91,64.74,64.78,25059.0,55.7887,55.7973,55.6512,55.6856,25059.0
2018-09-20 13:30:00,64.78,64.8,64.74,64.76,11440.0,55.6856,55.7028,55.6512,55.6684,11440.0
2018-09-20 13:40:00,64.77,64.81,64.75,64.78,11006.0,55.677,55.7114,55.6598,55.6856,11006.0
2018-09-20 13:50:00,64.77,64.84,64.76,64.81,10323.0,55.677,55.7372,55.6684,55.7114,10323.0
2018-09-20 14:00:00,64.8,64.85,64.78,64.82,19877.0,55.7028,55.7458,55.6856,55.72,19877.0
2018-09-20 14:10:00,64.83,64.84,64.67,64.67,20977.0,55.7286,55.7372,55.591,55.591,20977.0
2018-09-20 14:20:00,64.68,64.68,64.51,64.58,29723.0,55.5996,55.5996,55.4535,55.5137,29723.0
2018-09-20 14:30:00,64.6,64.6,64.42,64.48,19040.0,55.5309,55.5309,55.3761,55.4277,19040.0
2018-09-20 14:40:00,64.48,64.51,64.43,64.49,26152.0,55.4277,55.4535,55.3847,55.4363,26152.0
2018-09-20 14:50:00,64.49,64.51,64.41,64.43,25485.0,55.4363,55.4535,55.3675,55.3847,25485.0
2018-09-20 15:00:00,64.42,64.46,64.35,64.36,30659.0,55.3761,55.4105,55.316,55.3246,30659.0
2018-09-20 15:10:00,64.36,64.42,64.34,64.39,24615.0,55.3246,55.3761,55.3074,55.3503,24615.0
2018-09-20 15:20:00,64.39,64.39,64.32,64.33,37184.0,55.3503,55.3503,55.2902,55.2988,37184.0
2018-09-20 15:30:00,64.33,64.36,64.27,64.31,63715.0,55.2988,55.3246,55.2472,55.2816,63715.0
2018-09-20 15:40:00,64.31,64.45,64.29,64.45,84944.0,55.2816,55.4019,55.2644,55.4019,84944.0
2018-09-20 15:50:00,64.45,64.45,64.33,64.4,158066.0,55.4019,55.4019,55.2988,55.3589,158066.0
2018-09-21 09:30:00,64.54,64.87,64.19,64.35,589322.0,55.4793,55.763,55.1784,55.316,589322.0
2018-09-21 09:40:00,64.38,64.38,64.03,64.06,48662.0,55.3417,55.3417,55.0409,55.0667,48662.0
2018-09-21 09:50:00,64.04,64.05,63.64,63.72,63995.0,55.0495,55.0581,54.7056,54.7744,63995.0
2018-09-21 10:00:00,63.73,63.96,63.68,63.93,38698.0,54.783,54.9807,54.74,54.9549,38698.0
2018-09-21 10:10:00,63.93,63.96,63.74,63.75,47695.0,54.9549,54.9807,54.7916,54.8002,47695.0
2018-09-21 10:20:00,63.74,63.82,63.62,63.7,43449.0,54.7916,54.8604,54.6884,54.7572,43449.0
2018-09-21 10:30:00,63.71,64.1,63.67,64.0,39940.0,54.7658,55.1011,54.7314,55.0151,39940.0
2018-09-21 10:40:00,64.0,64.13,63.97,64.03,29144.0,55.0151,55.1268,54.9893,55.0409,29144.0
2018-09-21 10:50:00,64.04,64.08,63.94,64.0,20256.0,55.0495,55.0839,54.9635,55.0151,20256.0
2018-09-21 11:00:00,64.02,64.25,64.02,64.18,19064.0,55.0323,55.23,55.0323,55.1698,19064.0
2018-09-21 11:10:00,64.2,64.23,64.12,64.2,18122.0,55.187,55.2128,55.1183,55.187,18122.0
2018-09-21 11:20:00,64.2,64.2,64.07,64.17,19853.0,55.187,55.187,55.0753,55.1612,19853.0
2018-09-21 11:30:00,64.19,64.23,64.13,64.2,15214.0,55.1784,55.2128,55.1268,55.187,15214.0
2018-09-21 11:40:00,64.2,64.31,64.2,64.25,14601.0,55.187,55.2816,55.187,55.23,14601.0
2018-09-21 11:50:00,64.28,64.3,64.2,64.24,17199.0,55.2558,55.273,55.187,55.2214,17199.0
2018-09-21 12:00:00,64.25,64.32,64.25,64.28,13027.0,55.23,55.2902,55.23,55.2558,13027.0
2018-09-21 12:10:00,64.29,64.29,64.21,64.24,16488.0,55.2644,55.2644,55.1956,55.2214,16488.0
2018-09-21 12:20:00,64.24,64.26,64.18,64.22,18580.0,55.2214,55.2386,55.1698,55.2042,18580.0
2018-09-21 12:30:00,64.22,64.27,64.18,64.2,17426.0,55.2042,55.2472,55.1698,55.187,17426.0
2018-09-21 12:40:00,64.2,64.28,64.19,64.27,10853.0,55.187,55.2558,55.1784,55.2472,10853.0
2018-09-21 12:50:00,64.27,64.32,64.26,64.31,15059.0,55.2472,55.2902,55.2386,55.2816,15059.0
2018-09-21 13:00:00,64.3,64.33,64.28,64.28,11814.0,55.273,55.2988,55.2558,55.2558,11814.0
2018-09-21 13:10:00,64.29,64.33,64.28,64.31,8640.0,55.2644,55.2988,55.2558,55.2816,8640.0
2018-09-21 13:20:00,64.3,64.32,64.26,64.28,20543.0,55.273,55.2902,55.2386,55.2558,20543.0
2018-09-21 13:30:00,64.28,64.29,64.22,64.27,11664.0,55.2558,55.2644,55.2042,55.2472,11664.0
2018-09-21 13:40:00,64.28,64.29,64.2,64.22,15006.0,55.2558,55.2644,55.187,55.2042,15006.0
2018-09-21 13:50:00,64.22,64.24,64.17,64.24,24719.0,55.2042,55.2214,55.1612,55.2214,24719.0
2018-09-21 14:00:00,64.23,64.28,64.21,64.27,19288.0,55.2128,55.2558,55.1956,55.2472,19288.0
2018-09-21 14:10:00,64.28,64.28,64.2,64.25,23744.0,55.2558,55.2558,55.187,55.23,23744.0
2018-09-21 14:20:00,64.25,64.33,64.23,64.33,15895.0,55.23,55.2988,55.2128,55.2988,15895.0
2018-09-21 14:30:00,64.33,64.34,64.3,64.34,18895.0,55.2988,55.3074,55.273,55.3074,18895.0
2018-09-21 14:40:00,64.35,64.38,64.28,64.28,19399.0,55.316,55.3417,55.2558,55.2558,19399.0
2018-09-21 14:50:00,64.28,64.3,64.2,64.2,19270.0,55.2558,55.273,55.187,55.187,19270.0
2018-09-21 15:00:00,64.2,64.28,64.2,64.28,20498.0,55.187,55.2558,55.187,55.2558,20498.0
2018-09-21 15:10:00,64.27,64.31,64.26,64.27,19720.0,55.2472,55.2816,55.2386,55.2472,19720.0
2018-09-21 15:20:00,64.26,64.28,64.24,64.28,20732.0,55.2386,55.2558,55.2214,55.2558,20732.0
2018-09-21 15:30:00,64.28,64.43,64.27,64.39,43961.0,55.2558,55.3847,55.2472,55.3503,43961.0
2018-09-21 15:40:00,64.4,64.48,64.4,64.44,78945.0,55.3589,55.4277,55.3589,55.3933,78945.0
2018-09-21 15:50:00,64.44,64.49,64.31,64.36,369682.0,55.3933,55.4363,55.2816,55.3246,369682.0
2018-09-24 09:30:00,64.4,64.93,64.23,64.88,98044.0,55.3589,55.8145,55.2128,55.7716,98044.0
2018-09-24 09:40:00,64.91,64.98,64.72,64.86,33361.0,55.7973,55.8575,55.634,55.7544,33361.0
2018-09-24 09:50:00,64.83,65.07,64.76,64.87,82447.0,55.7286,55.9349,55.6684,55.763,82447.0
2018-09-24 10:00:00,64.85,64.97,64.66,64.66,28844.0,55.7458,55.8489,55.5824,55.5824,28844.0
2018-09-24 10:10:00,64.66,64.67,64.51,64.54,23555.0,55.5824,55.591,55.4535,55.4793,23555.0
2018-09-24 10:20:00,64.53,64.58,64.37,64.47,28996.0,55.4707,55.5137,55.3332,55.4191,28996.0
2018-09-24 10:30:00,64.46,64.51,64.22,64.22,35281.0,55.4105,55.4535,55.2042,55.2042,35281.0
2018-09-24 10:40:00,64.22,64.26,64.08,64.1,25543.0,55.2042,55.2386,55.0839,55.1011,25543.0
2018-09-24 10:50:00,64.11,64.22,64.1,64.13,19848.0,55.1097,55.2042,55.1011,55.1268,19848.0
2018-09-24 11:00:00,64.14,64.19,64.05,64.12,19301.0,55.1354,55.1784,55.0581,55.1183,19301.0
2018-09-24 11:10:00,64.1,64.13,64.01,64.1,19878.0,55.1011,55.1268,55.0237,55.1011,19878.0
2018-09-24 11:20:00,64.11,64.17,64.03,64.04,16841.0,55.1097,55.1612,55.0409,55.0495,16841.0
2018-09-24 11:30:00,64.05,64.06,63.96,64.01,25334.0,55.0581,55.0667,54.9807,55.0237,25334.0
2018-09-24 11:40:00,64.01,64.02,63.87,63.9,11751.0,55.0237,55.0323,54.9033,54.9291,11751.0
2018-09-24 11:50:00,63.9,63.99,63.87,63.88,13777.0,54.9291,55.0065,54.9033,54.9119,13777.0
2018-09-24 12:00:00,63.88,63.88,63.8,63.82,20872.0,54.9119,54.9119,54.8432,54.8604,20872.0
2018-09-24 12:10:00,63.81,63.82,63.73,63.78,17874.0,54.8518,54.8604,54.783,54.826,17874.0
2018-09-24 12:20:00,63.77,63.86,63.75,63.85,15324.0,54.8174,54.8948,54.8002,54.8862,15324.0
2018-09-24 12:30:00,63.84,63.86,63.78,63.79,12167.0,54.8776,54.8948,54.826,54.8346,12167.0
2018-09-24 12:40:00,63.79,63.83,63.77,63.81,10858.0,54.8346,54.869,54.8174,54.8518,10858.0
2018-09-24 12:50:00,63.8,63.84,63.73,63.76,9965.0,54.8432,54.8776,54.783,54.8088,9965.0
2018-09-24 13:00:00,63.75,63.84,63.73,63.83,14265.0,54.8002,54.8776,54.783,54.869,14265.0
2018-09-24 13:10:00,63.82,63.85,63.76,63.81,29180.0,54.8604,54.8862,54.8088,54.8518,29180.0
2018-09-24 13:20:00,63.81,63.9,63.8,63.83,16432.0,54.8518,54.9291,54.8432,54.869,16432.0
2018-09-24 13:30:00,63.83,63.88,63.82,63.86,13206.0,54.869,54.9119,54.8604,54.8948,13206.0
2018-09-24 13:40:00,63.86,63.92,63.86,63.9,10300.0,54.8948,54.9463,54.8948,54.9291,10300.0
2018-09-24 13:50:00,63.9,63.91,63.82,63.83,19078.0,54.9291,54.9377,54.8604,54.869,19078.0
2018-09-24 14:00:00,63.82,63.9,63.79,63.9,17674.0,54.8604,54.9291,54.8346,54.9291,17674.0
2018-09-24 14:10:00,63.89,63.92,63.85,63.89,11331.0,54.9205,54.9463,54.8862,54.9205,11331.0
2018-09-24 14:20:00,63.89,63.9,63.79,63.81,12408.0,54.9205,54.9291,54.8346,54.8518,12408.0
2018-09-24 14:30:00,63.82,63.85,63.78,63.82,9546.0,54.8604,54.8862,54.826,54.8604,9546.0
2018-09-24 14:40:00,63.83,63.87,63.81,63.84,8924.0,54.869,54.9033,54.8518,54.8776,8924.0
2018-09-24 14:50:00,63.85,63.91,63.84,63.86,11647.0,54.8862,54.9377,54.8776,54.8948,11647.0
2018-09-24 15:00:00,63.85,63.9,63.83,63.86,20112.0,54.8862,54.9291,54.869,54.8948,20112.0
2018-09-24 15:10:00,63.86,63.88,63.83,63.85,29726.0,54.8948,54.9119,54.869,54.8862,29726.0
2018-09-24 15:20:00,63.84,63.85,63.74,63.74,23425.0,54.8776,54.8862,54.7916,54.7916,23425.0
2018-09-24 15:30:00,63.75,63.75,63.65,63.65,37774.0,54.8002,54.8002,54.7142,54.7142,37774.0
2018-09-24 15:40:00,63.66,63.73,63.62,63.72,38659.0,54.7228,54.783,54.6884,54.7744,38659.0
2018-09-24 15:50:00,63.72,63.73,63.65,63.68,115451.0,54.7744,54.783,54.7142,54.74,115451.0
2018-09-25 09:30:00,64.02,64.36,64.0,64.36,43465.0,55.0323,55.3246,55.0151,55.3246,43465.0
2018-09-25 09:40:00,64.34,64.8,64.26,64.6,91589.0,55.3074,55.7028,55.2386,55.5309,91589.0
2018-09-25 09:50:00,64.61,64.75,64.49,64.55,58846.0,55.5395,55.6598,55.4363,55.4879,58846.0
2018-09-25 10:00:00,64.55,64.73,64.49,64.66,39510.0,55.4879,55.6426,55.4363,55.5824,39510.0
2018-09-25 10:10:00,64.65,64.82,64.61,64.75,23992.0,55.5738,55.72,55.5395,55.6598,23992.0
2018-09-25 10:20:00,64.76,64.78,64.61,64.63,22871.0,55.6684,55.6856,55.5395,55.5567,22871.0
2018-09-25 10:30:00,64.64,64.65,64.58,64.62,23975.0,55.5652,55.5738,55.5137,55.5481,23975.0
2018-09-25 10:40:00,64.63,64.69,64.55,64.65,25248.0,55.5567,55.6082,55.4879,55.5738,25248.0
2018-09-25 10:50:00,64.66,64.82,64.64,64.64,30621.0,55.5824,55.72,55.5652,55.5652,30621.0
2018-09-25 11:00:00,64.64,64.66,64.48,64.66,27656.0,55.5652,55.5824,55.4277,55.5824,27656.0
2018-09-25 11:10:00,64.66,64.66,64.51,64.51,14027.0,55.5824,55.5824,55.4535,55.4535,14027.0
2018-09-25 11:20:00,64.5,64.59,64.48,64.59,21802.0,55.4449,55.5223,55.4277,55.5223,21802.0
2018-09-25 11:30:00,64.59,64.63,64.51,64.6,18581.0,55.5223,55.5567,55.4535,55.5309,18581.0
2018-09-25 11:40:00,64.59,64.6,64.46,64.47,29998.0,55.5223,55.5309,55.4105,55.4191,29998.0
2018-09-25 11:50:00,64.48,64.48,64.37,64.39,10455.0,55.4277,55.4277,55.3332,55.3503,10455.0
2018-09-25 12:00:00,64.39,64.45,64.37,64.41,16158.0,55.3503,55.4019,55.3332,55.3675,16158.0
2018-09-25 12:10:00,64.41,64.42,64.36,64.39,14776.0,55.3675,55.3761,55.3246,55.3503,14776.0
2018-09-25 12:20:00,64.39,64.5,64.39,64.47,15796.0,55.3503,55.4449,55.3503,55.4191,15796.0
2018-09-25 12:30:00,64.48,64.57,64.47,64.57,14537.0,55.4277,55.5051,55.4191,55.5051,14537.0
2018-09-25 12:40:00,64.59,64.7,64.59,64.7,21476.0,55.5223,55.6168,55.5223,55.6168,21476.0
2018-09-25 12:50:00,64.7,64.78,64.69,64.74,12345.0,55.6168,55.6856,55.6082,55.6512,12345.0
2018-09-25 13:00:00,64.73,64.73,64.63,64.64,15215.0,55.6426,55.6426,55.5567,55.5652,15215.0
2018-09-25 13:10:00,64.65,64.67,64.62,64.65,13533.0,55.5738,55.591,55.5481,55.5738,13533.0
2018-09-25 13:20:00,64.66,64.74,64.65,64.73,25225.0,55.5824,55.6512,55.5738,55.6426,25225.0
2018-09-25 13:30:00,64.73,64.8,64.73,64.75,32938.0,55.6426,55.7028,55.6426,55.6598,32938.0
2018-09-25 13:40:00,64.75,64.77,64.6,64.61,26628.0,55.6598,55.677,55.5309,55.5395,26628.0
2018-09-25 13:50:00,64.61,64.76,64.59,64.76,22592.0,55.5395,55.6684,55.5223,55.6684,22592.0
2018-09-25 14:00:00,64.76,64.77,64.69,64.71,33396.0,55.6684,55.677,55.6082,55.6254,33396.0
2018-09-25 14:10:00,64.71,64.82,64.7,64.81,56658.0,55.6254,55.72,55.6168,55.7114,56658.0
2018-09-25 14:20:00,64.81,64.83,64.76,64.79,20715.0,55.7114,55.7286,55.6684,55.6942,20715.0
2018-09-25 14:30:00,64.78,64.81,64.75,64.81,20353.0,55.6856,55.7114,55.6598,55.7114,20353.0
2018-09-25 14:40:00,64.81,64.82,64.72,64.73,13520.0,55.7114,55.72,55.634,55.6426,13520.0
2018-09-25 14:50:00,64.73,64.74,64.65,64.71,17224.0,55.6426,55.6512,55.5738,55.6254,17224.0
2018-09-25 15:00:00,64.71,64.76,64.7,64.75,22749.0,55.6254,55.6684,55.6168,55.6598,22749.0
2018-09-25 15:10:00,64.74,64.75,64.64,64.64,18192.0,55.6512,55.6598,55.5652,55.5652,18192.0
2018-09-25 15:20:00,64.64,64.77,64.63,64.75,26727.0,55.5652,55.677,55.5567,55.6598,26727.0
2018-09-25 15:30:00,64.74,64.79,64.73,64.77,28765.0,55.6512,55.6942,55.6426,55.677,28765.0
2018-09-25 15:40:00,64.75,64.76,64.69,64.71,45824.0,55.6598,55.6684,55.6082,55.6254,45824.0
2018-09-25 15:50:00,64.71,64.71,64.57,64.65,106934.0,55.6254,55.6254,55.5051,55.5738,106934.0
2018-09-26 09:30:00,64.45,64.58,64.13,64.18,54067.0,55.4019,55.5137,55.1268,55.1698,54067.0
2018-09-26 09:40:00,64.14,64.17,63.96,63.98,40061.0,55.1354,55.1612,54.9807,54.9979,40061.0
2018-09-26 09:50:00,63.99,64.01,63.84,63.95,41023.0,55.0065,55.0237,54.8776,54.9721,41023.0
2018-09-26 10:00:00,63.96,63.96,63.59,63.64,43588.0,54.9807,54.9807,54.6627,54.7056,43588.0
2018-09-26 10:10:00,63.64,63.69,63.55,63.68,39217.0,54.7056,54.7486,54.6283,54.74,39217.0
2018-09-26 10:20:00,63.67,63.8,63.63,63.74,27771.0,54.7314,54.8432,54.697,54.7916,27771.0
2018-09-26 10:30:00,63.73,63.84,63.71,63.76,29387.0,54.783,54.8776,54.7658,54.8088,29387.0
2018-09-26 10:40:00,63.76,63.95,63.71,63.9,24894.0,54.8088,54.9721,54.7658,54.9291,24894.0
2018-09-26 10:50:00,63.9,64.01,63.86,63.95,33695.0,54.9291,55.0237,54.8948,54.9721,33695.0
2018-09-26 11:00:00,63.95,63.96,63.83,63.94,25476.0,54.9721,54.9807,54.869,54.9635,25476.0
2018-09-26 11:10:00,63.95,63.96,63.83,63.84,17251.0,54.9721,54.9807,54.869,54.8776,17251.0
2018-09-26 11:20:00,63.84,63.88,63.79,63.82,9807.0,54.8776,54.9119,54.8346,54.8604,9807.0
2018-09-26 11:30:00,63.82,63.82,63.65,63.67,17132.0,54.8604,54.8604,54.7142,54.7314,17132.0
2018-09-26 11:40:00,63.68,63.7,63.65,63.67,10371.0,54.74,54.7572,54.7142,54.7314,10371.0
2018-09-26 11:50:00,63.66,63.66,63.53,63.58,36555.0,54.7228,54.7228,54.6111,54.6541,36555.0
2018-09-26 12:00:00,63.58,63.62,63.54,63.54,10424.0,54.6541,54.6884,54.6197,54.6197,10424.0
2018-09-26 12:10:00,63.55,63.7,63.53,63.7,25060.0,54.6283,54.7572,54.6111,54.7572,25060.0
2018-09-26 12:20:00,63.7,63.73,63.7,63.73,7970.0,54.7572,54.783,54.7572,54.783,7970.0
2018-09-26 12:30:00,63.74,63.78,63.71,63.72,18284.0,54.7916,54.826,54.7658,54.7744,18284.0
2018-09-26 12:40:00,63.71,63.74,63.68,63.74,8429.0,54.7658,54.7916,54.74,54.7916,8429.0
2018-09-26 12:50:00,63.75,63.82,63.72,63.82,10224.0,54.8002,54.8604,54.7744,54.8604,10224.0
2018-09-26 13:00:00,63.82,63.86,63.76,63.83,11955.0,54.8604,54.8948,54.8088,54.869,11955.0
2018-09-26 13:10:00,63.84,63.89,63.83,63.88,7104.0,54.8776,54.9205,54.869,54.9119,7104.0
2018-09-26 13:20:00,63.89,63.96,63.89,63.93,13674.0,54.9205,54.9807,54.9205,54.9549,13674.0
2018-09-26 13:30:00,63.93,64.0,63.91,63.92,18560.0,54.9549,55.0151,54.9377,54.9463,18560.0
2018-09-26 13:40:00,63.91,63.95,63.85,63.86,8916.0,54.9377,54.9721,54.8862,54.8948,8916.0
2018-09-26 13:50:00,63.87,63.91,63.64,63.67,30426.0,54.9033,54.9377,54.7056,54.7314,30426.0
2018-09-26 14:00:00,63.68,63.99,63.68,63.79,24346.0,54.74,55.0065,54.74,54.8346,24346.0
2018-09-26 14:10:00,63.81,64.11,63.81,64.04,43143.0,54.8518,55.1097,54.8518,55.0495,43143.0
2018-09-26 14:20:00,64.04,64.04,63.91,63.95,14215.0,55.0495,55.0495,54.9377,54.9721,14215.0
2018-09-26 14:30:00,63.94,63.97,63.83,63.84,20740.0,54.9635,54.9893,54.869,54.8776,20740.0
2018-09-26 14:40:00,63.83,63.84,63.72,63.78,26532.0,54.869,54.8776,54.7744,54.826,26532.0
2018-09-26 14:50:00,63.77,63.79,63.68,63.78,21108.0,54.8174,54.8346,54.74,54.826,21108.0
2018-09-26 15:00:00,63.77,63.77,63.66,63.73,33113.0,54.8174,54.8174,54.7228,54.783,33113.0
2018-09-26 15:10:00,63.72,63.72,63.64,63.69,28496.0,54.7744,54.7744,54.7056,54.7486,28496.0
2018-09-26 15:20:00,63.69,63.78,63.59,63.59,40838.0,54.7486,54.826,54.6627,54.6627,40838.0
2018-09-26 15:30:00,63.59,63.64,63.44,63.49,88084.0,54.6627,54.7056,54.5337,54.5767,88084.0
2018-09-26 15:40:00,63.49,63.49,63.21,63.25,119444.0,54.5767,54.5767,54.336,54.3704,119444.0
2018-09-26 15:50:00,63.25,63.34,63.21,63.29,266972.0,54.3704,54.4478,54.336,54.4048,266972.0
2018-09-27 09:30:00,63.12,63.28,62.71,62.83,46068.0,54.5856,54.7239,54.231,54.3348,46068.0
2018-09-27 09:40:00,62.82,63.1,62.7,63.1,51519.0,54.3261,54.5683,54.2223,54.5683,51519.0
2018-09-27 09:50:00,63.11,63.11,62.84,62.84,43267.0,54.5769,54.5769,54.3434,54.3434,43267.0
2018-09-27 10:00:00,62.82,63.06,62.82,62.95,42060.0,54.3261,54.5337,54.3261,54.4385,42060.0
2018-09-27 10:10:00,62.95,63.02,62.88,63.01,28029.0,54.4385,54.4991,54.378,54.4904,28029.0
2018-09-27 10:20:00,63.0,63.24,63.0,63.2,34201.0,54.4818,54.6893,54.4818,54.6547,34201.0
2018-09-27 10:30:00,63.22,63.32,63.19,63.27,27762.0,54.672,54.7585,54.6461,54.7153,27762.0
2018-09-27 10:40:00,63.28,63.38,63.27,63.3,29606.0,54.7239,54.8104,54.7153,54.7412,29606.0
2018-09-27 10:50:00,63.3,63.31,63.03,63.04,26627.0,54.7412,54.7499,54.5077,54.5164,26627.0
2018-09-27 11:00:00,63.03,63.18,63.03,63.16,22826.0,54.5077,54.6374,54.5077,54.6201,22826.0
2018-09-27 11:10:00,63.17,63.2,63.07,63.15,22680.0,54.6288,54.6547,54.5423,54.6115,22680.0
2018-09-27 11:20:00,63.15,63.28,63.12,63.22,24104.0,54.6115,54.7239,54.5856,54.672,24104.0
2018-09-27 11:30:00,63.24,63.25,63.14,63.24,13520.0,54.6893,54.698,54.6028,54.6893,13520.0
2018-09-27 11:40:00,63.24,63.31,63.24,63.27,10336.0,54.6893,54.7499,54.6893,54.7153,10336.0
2018-09-27 11:50:00,63.28,63.4,63.23,63.4,13977.0,54.7239,54.8277,54.6807,54.8277,13977.0
2018-09-27 12:00:00,63.39,63.44,63.35,63.4,15783.0,54.819,54.8623,54.7845,54.8277,15783.0
2018-09-27 12:10:00,63.37,63.46,63.33,63.46,11811.0,54.8017,54.8796,54.7672,54.8796,11811.0
2018-09-27 12:20:00,63.46,63.46,63.37,63.39,11253.0,54.8796,54.8796,54.8017,54.819,11253.0
2018-09-27 12:30:00,63.41,63.41,63.3,63.34,14485.0,54.8363,54.8363,54.7412,54.7758,14485.0
2018-09-27 12:40:00,63.33,63.37,63.32,63.35,12087.0,54.7672,54.8017,54.7585,54.7845,12087.0
2018-09-27 12:50:00,63.36,63.41,63.32,63.33,15055.0,54.7931,54.8363,54.7585,54.7672,15055.0
2018-09-27 13:00:00,63.33,63.36,63.28,63.28,10821.0,54.7672,54.7931,54.7239,54.7239,10821.0
2018-09-27 13:10:00,63.29,63.31,63.25,63.27,16852.0,54.7326,54.7499,54.698,54.7153,16852.0
2018-09-27 13:20:00,63.27,63.29,63.24,63.24,10489.0,54.7153,54.7326,54.6893,54.6893,10489.0
2018-09-27 13:30:00,63.24,63.27,63.24,63.24,20417.0,54.6893,54.7153,54.6893,54.6893,20417.0
2018-09-27 13:40:00,63.25,63.25,63.17,63.21,41923.0,54.698,54.698,54.6288,54.6634,41923.0
2018-09-27 13:50:00,63.21,63.22,63.17,63.2,21919.0,54.6634,54.672,54.6288,54.6547,21919.0
2018-09-27 14:00:00,63.2,63.22,63.15,63.16,31102.0,54.6547,54.672,54.6115,54.6201,31102.0
2018-09-27 14:10:00,63.16,63.17,63.12,63.17,20971.0,54.6201,54.6288,54.5856,54.6288,20971.0
2018-09-27 14:20:00,63.18,63.22,63.17,63.2,36859.0,54.6374,54.672,54.6288,54.6547,36859.0
2018-09-27 14:30:00,63.21,63.21,63.18,63.21,18970.0,54.6634,54.6634,54.6374,54.6634,18970.0
2018-09-27 14:40:00,63.21,63.21,63.13,63.17,16688.0,54.6634,54.6634,54.5942,54.6288,16688.0
2018-09-27 14:50:00,63.17,63.2,63.15,63.15,15827.0,54.6288,54.6547,54.6115,54.6115,15827.0
2018-09-27 15:00:00,63.16,63.19,63.12,63.12,20646.0,54.6201,54.6461,54.5856,54.5856,20646.0
2018-09-27 15:10:00,63.12,63.17,63.1,63.13,51236.0,54.5856,54.6288,54.5683,54.5942,51236.0
2018-09-27 15:20:00,63.13,63.13,63.04,63.04,33823.0,54.5942,54.5942,54.5164,54.5164,33823.0
2018-09-27 15:30:00,63.05,63.08,63.02,63.07,41113.0,54.525,54.551,54.4991,54.5423,41113.0
2018-09-27 15:40:00,63.06,63.11,63.05,63.08,45975.0,54.5337,54.5769,54.525,54.551,45975.0
2018-09-27 15:50:00,63.07,63.12,63.05,63.08,135365.0,54.5423,54.5856,54.525,54.551,135365.0
2018-09-28 09:30:00,62.97,63.24,62.9,63.15,100491.0,54.4558,54.6893,54.3953,54.6115,100491.0
2018-09-28 09:40:00,63.18,63.34,63.17,63.32,42000.0,54.6374,54.7758,54.6288,54.7585,42000.0
2018-09-28 09:50:00,63.33,63.5,63.3,63.4,19270.0,54.7672,54.9142,54.7412,54.8277,19270.0
2018-09-28 10:00:00,63.4,63.49,63.31,63.34,30993.0,54.8277,54.9055,54.7499,54.7758,30993.0
2018-09-28 10:10:00,63.33,63.33,63.21,63.32,54610.0,54.7672,54.7672,54.6634,54.7585,54610.0
2018-09-28 10:20:00,63.3,63.57,63.3,63.53,23399.0,54.7412,54.9747,54.7412,54.9401,23399.0
2018-09-28 10:30:00,63.55,63.6,63.46,63.59,17275.0,54.9574,55.0006,54.8796,54.992,17275.0
2018-09-28 10:40:00,63.56,63.65,63.54,63.61,19437.0,54.9661,55.0439,54.9488,55.0093,19437.0
2018-09-28 10:50:00,63.61,63.61,63.53,63.54,9083.0,55.0093,55.0093,54.9401,54.9488,9083.0
2018-09-28 11:00:00,63.56,63.59,63.41,63.53,32289.0,54.9661,54.992,54.8363,54.9401,32289.0
2018-09-28 11:10:00,63.54,63.61,63.53,63.58,20483.0,54.9488,55.0093,54.9401,54.9834,20483.0
2018-09-28 11:20:00,63.57,63.57,63.41,63.41,15230.0,54.9747,54.9747,54.8363,54.8363,15230.0
2018-09-28 11:30:00,63.43,63.46,63.38,63.44,11305.0,54.8536,54.8796,54.8104,54.8623,11305.0
2018-09-28 11:40:00,63.44,63.46,63.38,63.4,8278.0,54.8623,54.8796,54.8104,54.8277,8278.0
2018-09-28 11:50:00,63.39,63.58,63.38,63.57,36929.0,54.819,54.9834,54.8104,54.9747,36929.0
2018-09-28 12:00:00,63.59,63.61,63.5,63.52,7374.0,54.992,55.0093,54.9142,54.9315,7374.0
2018-09-28 12:10:00,63.51,63.57,63.51,63.54,10931.0,54.9228,54.9747,54.9228,54.9488,10931.0
2018-09-28 12:20:00,63.53,63.61,63.53,63.58,5391.0,54.9401,55.0093,54.9401,54.9834,5391.0
2018-09-28 12:30:00,63.58,63.62,63.56,63.6,12851.0,54.9834,55.0179,54.9661,55.0006,12851.0
2018-09-28 12:40:00,63.6,63.61,63.43,63.44,13885.0,55.0006,55.0093,54.8536,54.8623,13885.0
2018-09-28 12:50:00,63.46,63.59,63.45,63.59,32548.0,54.8796,54.992,54.8709,54.992,32548.0
2018-09-28 13:00:00,63.59,63.59,63.37,63.42,44658.0,54.992,54.992,54.8017,54.845,44658.0
2018-09-28 13:10:00,63.42,63.54,63.42,63.54,13793.0,54.845,54.9488,54.845,54.9488,13793.0
2018-09-28 13:20:00,63.53,63.55,63.46,63.55,17657.0,54.9401,54.9574,54.8796,54.9574,17657.0
2018-09-28 13:30:00,63.54,63.65,63.53,63.64,11909.0,54.9488,55.0439,54.9401,55.0352,11909.0
2018-09-28 13:40:00,63.64,63.64,63.55,63.59,14220.0,55.0352,55.0352,54.9574,54.992,14220.0
2018-09-28 13:50:00,63.58,63.64,63.57,63.59,13066.0,54.9834,55.0352,54.9747,54.992,13066.0
2018-09-28 14:00:00,63.58,63.6,63.45,63.5,15367.0,54.9834,55.0006,54.8709,54.9142,15367.0
2018-09-28 14:10:00,63.49,63.51,63.44,63.48,14541.0,54.9055,54.9228,54.8623,54.8969,14541.0
2018-09-28 14:20:00,63.49,63.52,63.48,63.5,18530.0,54.9055,54.9315,54.8969,54.9142,18530.0
2018-09-28 14:30:00,63.5,63.5,63.4,63.41,12335.0,54.9142,54.9142,54.8277,54.8363,12335.0
2018-09-28 14:40:00,63.4,63.42,63.35,63.38,21344.0,54.8277,54.845,54.7845,54.8104,21344.0
2018-09-28 14:50:00,63.38,63.4,63.32,63.32,19986.0,54.8104,54.8277,54.7585,54.7585,19986.0
2018-09-28 15:00:00,63.31,63.36,63.24,63.3,20343.0,54.7499,54.7931,54.6893,54.7412,20343.0
2018-09-28 15:10:00,63.29,63.32,63.28,63.28,16711.0,54.7326,54.7585,54.7239,54.7239,16711.0
2018-09-28 15:20:00,63.29,63.39,63.29,63.33,22626.0,54.7326,54.819,54.7326,54.7672,22626.0
2018-09-28 15:30:00,63.32,63.36,63.27,63.3,39212.0,54.7585,54.7931,54.7153,54.7412,39212.0
2018-09-28 15:40:00,63.3,63.43,63.29,63.39,53043.0,54.7412,54.8536,54.7326,54.819,53043.0
2018-09-28 15:50:00,63.38,63.46,63.32,63.44,232156.0,54.8104,54.8796,54.7585,54.8623,232156.0
2018-10-01 09:30:00,63.78,63.91,63.5,63.64,75526.0,55.1563,55.2687,54.9142,55.0352,75526.0
2018-10-01 09:40:00,63.62,63.95,63.59,63.64,64274.0,55.0179,55.3033,54.992,55.0352,64274.0
2018-10-01 09:50:00,63.67,63.8,63.53,63.8,34849.0,55.0612,55.1736,54.9401,55.1736,34849.0
2018-10-01 10:00:00,63.83,63.97,63.77,63.87,38933.0,55.1996,55.3206,55.1477,55.2341,38933.0
2018-10-01 10:10:00,63.87,63.9,63.66,63.74,24665.0,55.2341,55.2601,55.0525,55.1217,24665.0
2018-10-01 10:20:00,63.75,63.81,63.57,63.58,23073.0,55.1304,55.1823,54.9747,54.9834,23073.0
2018-10-01 10:30:00,63.58,63.61,63.42,63.48,26522.0,54.9834,55.0093,54.845,54.8969,26522.0
2018-10-01 10:40:00,63.48,63.55,63.43,63.53,23020.0,54.8969,54.9574,54.8536,54.9401,23020.0
2018-10-01 10:50:00,63.51,63.7,63.51,63.69,22910.0,54.9228,55.0871,54.9228,55.0785,22910.0
2018-10-01 11:00:00,63.69,63.85,63.66,63.8,22895.0,55.0785,55.2168,55.0525,55.1736,22895.0
2018-10-01 11:10:00,63.77,63.91,63.75,63.81,30733.0,55.1477,55.2687,55.1304,55.1823,30733.0
2018-10-01 11:20:00,63.82,63.87,63.7,63.79,20954.0,55.1909,55.2341,55.0871,55.165,20954.0
2018-10-01 11:30:00,63.78,63.89,63.72,63.88,18920.0,55.1563,55.2514,55.1044,55.2428,18920.0
2018-10-01 11:40:00,63.88,63.94,63.79,63.87,41608.0,55.2428,55.2947,55.165,55.2341,41608.0
2018-10-01 11:50:00,63.88,64.11,63.87,64.04,103088.0,55.2428,55.4417,55.2341,55.3812,103088.0
2018-10-01 12:00:00,64.05,64.45,64.02,64.33,136774.0,55.3898,55.7357,55.3639,55.6319,136774.0
2018-10-01 12:10:00,64.28,64.41,64.21,64.35,18495.0,55.5887,55.7011,55.5282,55.6492,18495.0
2018-10-01 12:20:00,64.36,64.36,64.2,64.28,19239.0,55.6579,55.6579,55.5195,55.5887,19239.0
2018-10-01 12:30:00,64.28,64.46,64.27,64.46,29680.0,55.5887,55.7444,55.5801,55.7444,29680.0
2018-10-01 12:40:00,64.44,64.52,64.37,64.42,29812.0,55.7271,55.7963,55.6665,55.7098,29812.0
2018-10-01 12:50:00,64.43,64.52,64.4,64.48,46455.0,55.7184,55.7963,55.6925,55.7617,46455.0
2018-10-01 13:00:00,64.48,64.77,64.48,64.67,121416.0,55.7617,56.0125,55.7617,55.926,121416.0
2018-10-01 13:10:00,64.67,64.7,64.6,64.65,18476.0,55.926,55.9519,55.8654,55.9087,18476.0
2018-10-01 13:20:00,64.63,64.69,64.59,64.64,18655.0,55.8914,55.9433,55.8568,55.9,18655.0
2018-10-01 13:30:00,64.64,64.69,64.63,64.65,11736.0,55.9,55.9433,55.8914,55.9087,11736.0
2018-10-01 13:40:00,64.63,64.64,64.55,64.57,28727.0,55.8914,55.9,55.8222,55.8395,28727.0
2018-10-01 13:50:00,64.58,64.58,64.48,64.53,12504.0,55.8481,55.8481,55.7617,55.8049,12504.0
2018-10-01 14:00:00,64.54,64.55,64.51,64.51,11240.0,55.8136,55.8222,55.7876,55.7876,11240.0
2018-10-01 14:10:00,64.53,64.63,64.5,64.63,22270.0,55.8049,55.8914,55.779,55.8914,22270.0
2018-10-01 14:20:00,64.65,64.84,64.61,64.8,60452.0,55.9087,56.073,55.8741,56.0384,60452.0
2018-10-01 14:30:00,64.79,64.79,64.65,64.67,19336.0,56.0297,56.0297,55.9087,55.926,19336.0
2018-10-01 14:40:00,64.67,64.79,64.62,64.74,29419.0,55.926,56.0297,55.8827,55.9865,29419.0
2018-10-01 14:50:00,64.73,64.78,64.61,64.61,24345.0,55.9779,56.0211,55.8741,55.8741,24345.0
2018-10-01 15:00:00,64.62,64.64,64.43,64.45,67720.0,55.8827,55.9,55.7184,55.7357,67720.0
2018-10-01 15:10:00,64.44,64.45,64.29,64.3,26817.0,55.7271,55.7357,55.5974,55.606,26817.0
2018-10-01 15:20:00,64.3,64.31,64.1,64.18,38214.0,55.606,55.6147,55.433,55.5022,38214.0
2018-10-01 15:30:00,64.18,64.29,64.12,64.24,56126.0,55.5022,55.5974,55.4503,55.5541,56126.0
2018-10-01 15:40:00,64.23,64.39,64.2,64.3,75571.0,55.5455,55.6838,55.5195,55.606,75571.0
2018-10-01 15:50:00,64.3,64.45,64.28,64.31,209801.0,55.606,55.7357,55.5887,55.6147,209801.0
2018-10-02 09:30:00,64.21,64.53,64.07,64.36,56300.0,55.5282,55.8049,55.4071,55.6579,56300.0
2018-10-02 09:40:00,64.34,64.51,64.34,64.35,31333.0,55.6406,55.7876,55.6406,55.6492,31333.0
2018-10-02 09:50:00,64.35,64.57,64.32,64.55,27096.0,55.6492,55.8395,55.6233,55.8222,27096.0
2018-10-02 10:00:00,64.54,64.54,64.27,64.28,22388.0,55.8136,55.8136,55.5801,55.5887,22388.0
2018-10-02 10:10:00,64.29,64.44,64.27,64.3,24405.0,55.5974,55.7271,55.5801,55.606,24405.0
2018-10-02 10:20:00,64.31,64.44,64.3,64.44,36454.0,55.6147,55.7271,55.606,55.7271,36454.0
2018-10-02 10:30:00,64.45,64.5,64.27,64.28,74424.0,55.7357,55.779,55.5801,55.5887,74424.0
2018-10-02 10:40:00,64.29,64.34,64.19,64.34,37370.0,55.5974,55.6406,55.5109,55.6406,37370.0
2018-10-02 10:50:00,64.33,64.56,64.33,64.52,53232.0,55.6319,55.8308,55.6319,55.7963,53232.0
2018-10-02 11:00:00,64.52,64.6,64.44,64.6,69068.0,55.7963,55.8654,55.7271,55.8654,69068.0
2018-10-02 11:10:00,64.6,64.66,64.39,64.39,55820.0,55.8654,55.9173,55.6838,55.6838,55820.0
2018-10-02 11:20:00,64.39,64.45,64.36,64.39,33402.0,55.6838,55.7357,55.6579,55.6838,33402.0
2018-10-02 11:30:00,64.39,64.45,64.33,64.39,26076.0,55.6838,55.7357,55.6319,55.6838,26076.0
2018-10-02 11:40:00,64.39,64.7,64.39,64.68,83343.0,55.6838,55.9519,55.6838,55.9346,83343.0
2018-10-02 11:50:00,64.66,64.68,64.6,64.61,26005.0,55.9173,55.9346,55.8654,55.8741,26005.0
2018-10-02 12:00:00,64.62,64.69,64.6,64.64,24995.0,55.8827,55.9433,55.8654,55.9,24995.0
2018-10-02 12:10:00,64.64,64.66,64.6,64.66,27647.0,55.9,55.9173,55.8654,55.9173,27647.0
2018-10-02 12:20:00,64.66,64.84,64.65,64.8,36736.0,55.9173,56.073,55.9087,56.0384,36736.0
2018-10-02 12:30:00,64.79,65.1,64.78,65.07,89391.0,56.0297,56.2978,56.0211,56.2719,89391.0
2018-10-02 12:40:00,65.06,65.09,64.98,65.06,65547.0,56.2632,56.2892,56.1941,56.2632,65547.0
2018-10-02 12:50:00,65.06,65.15,65.04,65.14,56911.0,56.2632,56.3411,56.2459,56.3324,56911.0
2018-10-02 13:00:00,65.13,65.17,65.1,65.13,44195.0,56.3238,56.3584,56.2978,56.3238,44195.0
2018-10-02 13:10:00,65.14,65.21,65.09,65.14,42442.0,56.3324,56.393,56.2892,56.3324,42442.0
2018-10-02 13:20:00,65.13,65.13,65.05,65.09,31913.0,56.3238,56.3238,56.2546,56.2892,31913.0
2018-10-02 13:30:00,65.09,65.12,65.07,65.08,40092.0,56.2892,56.3151,56.2719,56.2805,40092.0
2018-10-02 13:40:00,65.09,65.13,65.06,65.13,37974.0,56.2892,56.3238,56.2632,56.3238,37974.0
2018-10-02 13:50:00,65.14,65.18,65.08,65.18,55173.0,56.3324,56.367,56.2805,56.367,55173.0
2018-10-02 14:00:00,65.17,65.24,65.17,65.24,38924.0,56.3584,56.4189,56.3584,56.4189,38924.0
2018-10-02 14:10:00,65.24,65.42,65.22,65.39,59636.0,56.4189,56.5746,56.4016,56.5486,59636.0
2018-10-02 14:20:00,65.38,65.4,65.26,65.32,44918.0,56.54,56.5573,56.4362,56.4881,44918.0
2018-10-02 14:30:00,65.32,65.35,65.25,65.25,24575.0,56.4881,56.514,56.4276,56.4276,24575.0
2018-10-02 14:40:00,65.26,65.29,65.21,65.23,29405.0,56.4362,56.4621,56.393,56.4103,29405.0
2018-10-02 14:50:00,65.24,65.27,65.17,65.22,29161.0,56.4189,56.4448,56.3584,56.4016,29161.0
2018-10-02 15:00:00,65.22,65.22,65.06,65.12,37554.0,56.4016,56.4016,56.2632,56.3151,37554.0
2018-10-02 15:10:00,65.12,65.12,65.03,65.09,38709.0,56.3151,56.3151,56.2373,56.2892,38709.0
2018-10-02 15:20:00,65.09,65.24,65.09,65.22,40569.0,56.2892,56.4189,56.2892,56.4016,40569.0
2018-10-02 15:30:00,65.22,65.27,65.2,65.22,47783.0,56.4016,56.4448,56.3843,56.4016,47783.0
2018-10-02 15:40:00,65.22,65.34,65.21,65.31,77801.0,56.4016,56.5054,56.393,56.4794,77801.0
2018-10-02 15:50:00,65.31,65.34,65.27,65.3,156446.0,56.4794,56.5054,56.4448,56.4708,156446.0
2018-10-03 09:30:00,65.58,65.63,65.42,65.47,90510.0,56.7129,56.7562,56.5746,56.6178,90510.0
2018-10-03 09:40:00,65.46,65.57,65.41,65.45,52355.0,56.6092,56.7043,56.5659,56.6005,52355.0
2018-10-03 09:50:00,65.44,65.52,65.23,65.26,95393.0,56.5919,56.661,56.4103,56.4362,95393.0
2018-10-03 10:00:00,65.28,65.29,65.05,65.12,94403.0,56.4535,56.4621,56.2546,56.3151,94403.0
2018-10-03 10:10:00,65.14,65.26,65.13,65.25,41844.0,56.3324,56.4362,56.3238,56.4276,41844.0
2018-10-03 10:20:00,65.25,65.29,65.16,65.19,40278.0,56.4276,56.4621,56.3497,56.3757,40278.0
2018-10-03 10:30:00,65.18,65.18,65.03,65.14,36652.0,56.367,56.367,56.2373,56.3324,36652.0
2018-10-03 10:40:00,65.13,65.43,65.09,65.41,29256.0,56.3238,56.5832,56.2892,56.5659,29256.0
2018-10-03 10:50:00,65.41,65.46,65.36,65.43,23471.0,56.5659,56.6092,56.5227,56.5832,23471.0
2018-10-03 11:00:00,65.43,65.43,65.32,65.38,19536.0,56.5832,56.5832,56.4881,56.54,19536.0
2018-10-03 11:10:00,65.4,65.49,65.36,65.43,34483.0,56.5573,56.6351,56.5227,56.5832,34483.0
2018-10-03 11:20:00,65.42,65.47,65.34,65.44,17136.0,56.5746,56.6178,56.5054,56.5919,17136.0
2018-10-03 11:30:00,65.44,65.46,65.32,65.42,22306.0,56.5919,56.6092,56.4881,56.5746,22306.0
2018-10-03 11:40:00,65.4,65.46,65.36,65.44,16650.0,56.5573,56.6092,56.5227,56.5919,16650.0
2018-10-03 11:50:00,65.43,65.47,65.41,65.46,18067.0,56.5832,56.6178,56.5659,56.6092,18067.0
2018-10-03 12:00:00,65.47,65.49,65.38,65.38,24042.0,56.6178,56.6351,56.54,56.54,24042.0
2018-10-03 12:10:00,65.37,65.48,65.35,65.45,15980.0,56.5313,56.6265,56.514,56.6005,15980.0
2018-10-03 12:20:00,65.43,65.55,65.42,65.55,24756.0,56.5832,56.687,56.5746,56.687,24756.0
2018-10-03 12:30:00,65.55,65.62,65.52,65.53,28606.0,56.687,56.7475,56.661,56.6697,28606.0
2018-10-03 12:40:00,65.52,65.55,65.43,65.51,15119.0,56.661,56.687,56.5832,56.6524,15119.0
2018-10-03 12:50:00,65.5,65.52,65.46,65.48,8885.0,56.6438,56.661,56.6092,56.6265,8885.0
2018-10-03 13:00:00,65.5,65.59,65.5,65.54,42256.0,56.6438,56.7216,56.6438,56.6783,42256.0
2018-10-03 13:10:00,65.56,65.59,65.4,65.44,54348.0,56.6956,56.7216,56.5573,56.5919,54348.0
2018-10-03 13:20:00,65.42,65.49,65.34,65.49,26218.0,56.5746,56.6351,56.5054,56.6351,26218.0
2018-10-03 13:30:00,65.49,65.52,65.47,65.48,17437.0,56.6351,56.661,56.6178,56.6265,17437.0
2018-10-03 13:40:00,65.49,65.5,65.35,65.39,37771.0,56.6351,56.6438,56.514,56.5486,37771.0
2018-10-03 13:50:00,65.39,65.46,65.35,65.43,31604.0,56.5486,56.6092,56.514,56.5832,31604.0
2018-10-03 14:00:00,65.44,65.44,65.35,65.4,22984.0,56.5919,56.5919,56.514,56.5573,22984.0
2018-10-03 14:10:00,65.4,65.4,65.36,65.39,24820.0,56.5573,56.5573,56.5227,56.5486,24820.0
2018-10-03 14:20:00,65.4,65.55,65.4,65.52,31082.0,56.5573,56.687,56.5573,56.661,31082.0
2018-10-03 14:30:00,65.51,65.51,65.39,65.48,30480.0,56.6524,56.6524,56.5486,56.6265,30480.0
2018-10-03 14:40:00,65.48,65.49,65.41,65.41,25520.0,56.6265,56.6351,56.5659,56.5659,25520.0
2018-10-03 14:50:00,65.39,65.41,65.27,65.4,35322.0,56.5486,56.5659,56.4448,56.5573,35322.0
2018-10-03 15:00:00,65.39,65.47,65.34,65.43,40823.0,56.5486,56.6178,56.5054,56.5832,40823.0
2018-10-03 15:10:00,65.44,65.47,65.36,65.37,43555.0,56.5919,56.6178,56.5227,56.5313,43555.0
2018-10-03 15:20:00,65.38,65.42,65.3,65.36,45762.0,56.54,56.5746,56.4708,56.5227,45762.0
2018-10-03 15:30:00,65.36,65.38,65.34,65.35,44136.0,56.5227,56.54,56.5054,56.514,44136.0
2018-10-03 15:40:00,65.34,65.43,65.31,65.39,95857.0,56.5054,56.5832,56.4794,56.5486,95857.0
2018-10-03 15:50:00,65.39,65.45,65.37,65.4,138617.0,56.5486,56.6005,56.5313,56.5573,138617.0
2018-10-04 09:30:00,65.56,65.58,64.78,65.58,79703.0,56.6956,56.7129,56.0211,56.7129,79703.0
2018-10-04 09:40:00,65.58,65.8,65.54,65.68,42432.0,56.7129,56.9032,56.6783,56.7994,42432.0
2018-10-04 09:50:00,65.68,66.03,65.67,65.87,42911.0,56.7994,57.1021,56.7908,56.9637,42911.0
2018-10-04 10:00:00,65.85,65.87,65.63,65.63,30525.0,56.9464,56.9637,56.7562,56.7562,30525.0
2018-10-04 10:10:00,65.63,65.8,65.59,65.75,21329.0,56.7562,56.9032,56.7216,56.8599,21329.0
2018-10-04 10:20:00,65.74,65.81,65.7,65.72,28815.0,56.8513,56.9118,56.8167,56.834,28815.0
2018-10-04 10:30:00,65.71,65.72,65.58,65.58,15222.0,56.8254,56.834,56.7129,56.7129,15222.0
2018-10-04 10:40:00,65.58,65.58,65.43,65.55,19148.0,56.7129,56.7129,56.5832,56.687,19148.0
2018-10-04 10:50:00,65.54,65.55,65.36,65.45,31593.0,56.6783,56.687,56.5227,56.6005,31593.0
2018-10-04 11:00:00,65.46,65.63,65.46,65.51,20386.0,56.6092,56.7562,56.6092,56.6524,20386.0
2018-10-04 11:10:00,65.51,65.6,65.46,65.59,25818.0,56.6524,56.7302,56.6092,56.7216,25818.0
2018-10-04 11:20:00,65.56,65.6,65.49,65.55,18072.0,56.6956,56.7302,56.6351,56.687,18072.0
2018-10-04 11:30:00,65.54,65.61,65.52,65.53,24100.0,56.6783,56.7389,56.661,56.6697,24100.0
2018-10-04 11:40:00,65.52,65.52,65.34,65.34,32624.0,56.661,56.661,56.5054,56.5054,32624.0
2018-10-04 11:50:00,65.33,65.33,65.15,65.18,16728.0,56.4967,56.4967,56.3411,56.367,16728.0
2018-10-04 12:00:00,65.17,65.21,64.91,64.99,42099.0,56.3584,56.393,56.1335,56.2027,42099.0
2018-10-04 12:10:00,64.99,65.0,64.72,64.73,27185.0,56.2027,56.2114,55.9692,55.9779,27185.0
2018-10-04 12:20:00,64.74,64.82,64.68,64.82,31421.0,55.9865,56.0557,55.9346,56.0557,31421.0
2018-10-04 12:30:00,64.82,64.95,64.73,64.83,15271.0,56.0557,56.1681,55.9779,56.0643,15271.0
2018-10-04 12:40:00,64.83,64.89,64.81,64.84,18542.0,56.0643,56.1162,56.047,56.073,18542.0
2018-10-04 12:50:00,64.87,64.92,64.83,64.87,17742.0,56.0989,56.1422,56.0643,56.0989,17742.0
2018-10-04 13:00:00,64.87,64.92,64.84,64.86,28720.0,56.0989,56.1422,56.073,56.0903,28720.0
2018-10-04 13:10:00,64.86,64.86,64.63,64.64,25447.0,56.0903,56.0903,55.8914,55.9,25447.0
2018-10-04 13:20:00,64.63,64.77,64.61,64.74,21811.0,55.8914,56.0125,55.8741,55.9865,21811.0
2018-10-04 13:30:00,64.74,64.74,64.56,64.63,18141.0,55.9865,55.9865,55.8308,55.8914,18141.0
2018-10-04 13:40:00,64.63,64.73,64.63,64.64,20295.0,55.8914,55.9779,55.8914,55.9,20295.0
2018-10-04 13:50:00,64.64,64.73,64.61,64.65,19446.0,55.9,55.9779,55.8741,55.9087,19446.0
2018-10-04 14:00:00,64.64,64.71,64.6,64.67,23070.0,55.9,55.9606,55.8654,55.926,23070.0
2018-10-04 14:10:00,64.64,64.67,64.59,64.59,15129.0,55.9,55.926,55.8568,55.8568,15129.0
2018-10-04 14:20:00,64.6,64.67,64.58,64.67,23177.0,55.8654,55.926,55.8481,55.926,23177.0
2018-10-04 14:30:00,64.65,64.92,64.64,64.91,28696.0,55.9087,56.1422,55.9,56.1335,28696.0
2018-10-04 14:40:00,64.92,64.92,64.82,64.87,14983.0,56.1422,56.1422,56.0557,56.0989,14983.0
2018-10-04 14:50:00,64.88,65.09,64.88,65.09,17685.0,56.1076,56.2892,56.1076,56.2892,17685.0
2018-10-04 15:00:00,65.08,65.13,65.05,65.09,33490.0,56.2805,56.3238,56.2546,56.2892,33490.0
2018-10-04 15:10:00,65.09,65.12,65.05,65.07,73547.0,56.2892,56.3151,56.2546,56.2719,73547.0
2018-10-04 15:20:00,65.07,65.07,64.92,64.93,24614.0,56.2719,56.2719,56.1422,56.1508,24614.0
2018-10-04 15:30:00,64.93,64.96,64.81,64.84,31855.0,56.1508,56.1768,56.047,56.073,31855.0
2018-10-04 15:40:00,64.84,65.01,64.83,64.97,62460.0,56.073,56.22,56.0643,56.1854,62460.0
2018-10-04 15:50:00,64.98,65.03,64.96,65.0,127897.0,56.1941,56.2373,56.1768,56.2114,127897.0
2018-10-05 09:30:00,64.69,64.88,64.57,64.76,81628.0,55.9433,56.1076,55.8395,56.0038,81628.0
2018-10-05 09:40:00,64.82,64.92,64.61,64.77,41809.0,56.0557,56.1422,55.8741,56.0125,41809.0
2018-10-05 09:50:00,64.81,65.04,64.69,64.95,65125.0,56.047,56.2459,55.9433,56.1681,65125.0
2018-10-05 10:00:00,64.96,65.05,64.9,64.9,54244.0,56.1768,56.2546,56.1249,56.1249,54244.0
2018-10-05 10:10:00,64.89,64.94,64.8,64.81,37894.0,56.1162,56.1595,56.0384,56.047,37894.0
2018-10-05 10:20:00,64.82,64.96,64.81,64.88,19906.0,56.0557,56.1768,56.047,56.1076,19906.0
2018-10-05 10:30:00,64.87,65.0,64.83,64.83,29849.0,56.0989,56.2114,56.0643,56.0643,29849.0
2018-10-05 10:40:00,64.82,64.82,64.49,64.54,56410.0,56.0557,56.0557,55.7703,55.8136,56410.0
2018-10-05 10:50:00,64.54,64.68,64.54,64.62,33524.0,55.8136,55.9346,55.8136,55.8827,33524.0
2018-10-05 11:00:00,64.61,64.61,64.47,64.55,22728.0,55.8741,55.8741,55.753,55.8222,22728.0
2018-10-05 11:10:00,64.53,64.64,64.5,64.64,35238.0,55.8049,55.9,55.779,55.9,35238.0
2018-10-05 11:20:00,64.62,64.69,64.57,64.58,54646.0,55.8827,55.9433,55.8395,55.8481,54646.0
2018-10-05 11:30:00,64.59,64.59,64.43,64.46,43358.0,55.8568,55.8568,55.7184,55.7444,43358.0
2018-10-05 11:40:00,64.46,64.47,64.19,64.21,27681.0,55.7444,55.753,55.5109,55.5282,27681.0
2018-10-05 11:50:00,64.2,64.24,64.07,64.07,23053.0,55.5195,55.5541,55.4071,55.4071,23053.0
2018-10-05 12:00:00,64.06,64.22,64.06,64.2,15935.0,55.3985,55.5368,55.3985,55.5195,15935.0
2018-10-05 12:10:00,64.23,64.23,64.1,64.17,18151.0,55.5455,55.5455,55.433,55.4936,18151.0
2018-10-05 12:20:00,64.17,64.24,64.11,64.12,13746.0,55.4936,55.5541,55.4417,55.4503,13746.0
2018-10-05 12:30:00,64.12,64.13,63.98,64.0,32827.0,55.4503,55.459,55.3293,55.3466,32827.0
2018-10-05 12:40:00,63.98,64.0,63.89,64.0,14232.0,55.3293,55.3466,55.2514,55.3466,14232.0
2018-10-05 12:50:00,64.02,64.06,63.94,63.94,26857.0,55.3639,55.3985,55.2947,55.2947,26857.0
2018-10-05 13:00:00,63.95,63.97,63.85,63.87,18544.0,55.3033,55.3206,55.2168,55.2341,18544.0
2018-10-05 13:10:00,63.86,63.87,63.82,63.82,23825.0,55.2255,55.2341,55.1909,55.1909,23825.0
2018-10-05 13:20:00,63.81,63.82,63.54,63.7,62873.0,55.1823,55.1909,54.9488,55.0871,62873.0
2018-10-05 13:30:00,63.71,63.75,63.6,63.71,32644.0,55.0958,55.1304,55.0006,55.0958,32644.0
2018-10-05 13:40:00,63.7,63.84,63.7,63.82,16640.0,55.0871,55.2082,55.0871,55.1909,16640.0
2018-10-05 13:50:00,63.85,63.88,63.73,63.73,15524.0,55.2168,55.2428,55.1131,55.1131,15524.0
2018-10-05 14:00:00,63.73,63.75,63.64,63.66,15073.0,55.1131,55.1304,55.0352,55.0525,15073.0
2018-10-05 14:10:00,63.66,63.8,63.62,63.8,17905.0,55.0525,55.1736,55.0179,55.1736,17905.0
2018-10-05 14:20:00,63.81,63.82,63.72,63.74,14854.0,55.1823,55.1909,55.1044,55.1217,14854.0
2018-10-05 14:30:00,63.74,63.92,63.74,63.89,21461.0,55.1217,55.2774,55.1217,55.2514,21461.0
2018-10-05 14:40:00,63.92,63.98,63.89,63.98,21189.0,55.2774,55.3293,55.2514,55.3293,21189.0
2018-10-05 14:50:00,63.98,64.05,63.97,63.98,23362.0,55.3293,55.3898,55.3206,55.3293,23362.0
2018-10-05 15:00:00,64.0,64.23,64.0,64.22,32184.0,55.3466,55.5455,55.3466,55.5368,32184.0
2018-10-05 15:10:00,64.21,64.25,64.18,64.22,13912.0,55.5282,55.5628,55.5022,55.5368,13912.0
2018-10-05 15:20:00,64.23,64.32,64.18,64.26,27702.0,55.5455,55.6233,55.5022,55.5714,27702.0
2018-10-05 15:30:00,64.25,64.25,64.13,64.14,32816.0,55.5628,55.5628,55.459,55.4676,32816.0
2018-10-05 15:40:00,64.14,64.38,64.12,64.36,50830.0,55.4676,55.6752,55.4503,55.6579,50830.0
2018-10-05 15:50:00,64.36,64.42,64.26,64.3,100709.0,55.6579,55.7098,55.5714,55.606,100709.0
2018-10-08 09:30:00,64.23,64.23,63.78,63.8,47559.0,55.5455,55.5455,55.1563,55.1736,47559.0
2018-10-08 09:40:00,63.81,63.95,63.77,63.93,26037.0,55.1823,55.3033,55.1477,55.286,26037.0
2018-10-08 09:50:00,63.93,64.06,63.9,64.01,33400.0,55.286,55.3985,55.2601,55.3552,33400.0
2018-10-08 10:00:00,64.02,64.23,64.02,64.13,20781.0,55.3639,55.5455,55.3639,55.459,20781.0
2018-10-08 10:10:00,64.14,64.23,64.05,64.05,20597.0,55.4676,55.5455,55.3898,55.3898,20597.0
2018-10-08 10:20:00,64.05,64.08,63.96,64.08,16622.0,55.3898,55.4157,55.312,55.4157,16622.0
2018-10-08 10:30:00,64.05,64.19,64.04,64.11,13718.0,55.3898,55.5109,55.3812,55.4417,13718.0
2018-10-08 10:40:00,64.11,64.16,64.07,64.16,11287.0,55.4417,55.4849,55.4071,55.4849,11287.0
2018-10-08 10:50:00,64.18,64.29,64.18,64.24,22215.0,55.5022,55.5974,55.5022,55.5541,22215.0
2018-10-08 11:00:00,64.24,64.25,64.1,64.2,13141.0,55.5541,55.5628,55.433,55.5195,13141.0
2018-10-08 11:10:00,64.2,64.22,64.16,64.19,10646.0,55.5195,55.5368,55.4849,55.5109,10646.0
2018-10-08 11:20:00,64.19,64.23,64.14,64.17,10377.0,55.5109,55.5455,55.4676,55.4936,10377.0
2018-10-08 11:30:00,64.13,64.19,64.07,64.15,21175.0,55.459,55.5109,55.4071,55.4763,21175.0
2018-10-08 11:40:00,64.14,64.2,64.04,64.06,16573.0,55.4676,55.5195,55.3812,55.3985,16573.0
2018-10-08 11:50:00,64.05,64.12,64.01,64.02,15680.0,55.3898,55.4503,55.3552,55.3639,15680.0
2018-10-08 12:00:00,64.0,64.11,63.99,64.1,13435.0,55.3466,55.4417,55.3379,55.433,13435.0
2018-10-08 12:10:00,64.1,64.36,64.1,64.35,20000.0,55.433,55.6579,55.433,55.6492,20000.0
2018-10-08 12:20:00,64.36,64.54,64.36,64.54,12823.0,55.6579,55.8136,55.6579,55.8136,12823.0
2018-10-08 12:30:00,64.51,64.53,64.39,64.39,14837.0,55.7876,55.8049,55.6838,55.6838,14837.0
2018-10-08 12:40:00,64.4,64.46,64.36,64.45,19766.0,55.6925,55.7444,55.6579,55.7357,19766.0
2018-10-08 12:50:00,64.43,64.46,64.29,64.29,10710.0,55.7184,55.7444,55.5974,55.5974,10710.0
2018-10-08 13:00:00,64.28,64.32,64.21,64.3,58628.0,55.5887,55.6233,55.5282,55.606,58628.0
2018-10-08 13:10:00,64.3,64.3,64.08,64.08,28932.0,55.606,55.606,55.4157,55.4157,28932.0
2018-10-08 13:20:00,64.08,64.18,64.04,64.17,17707.0,55.4157,55.5022,55.3812,55.4936,17707.0
2018-10-08 13:30:00,64.17,64.27,64.17,64.21,20471.0,55.4936,55.5801,55.4936,55.5282,20471.0
2018-10-08 13:40:00,64.21,64.23,64.13,64.14,27412.0,55.5282,55.5455,55.459,55.4676,27412.0
2018-10-08 13:50:00,64.15,64.27,64.15,64.25,16213.0,55.4763,55.5801,55.4763,55.5628,16213.0
2018-10-08 14:00:00,64.24,64.52,64.21,64.51,172215.0,55.5541,55.7963,55.5282,55.7876,172215.0
2018-10-08 14:10:00,64.51,64.53,64.41,64.41,30100.0,55.7876,55.8049,55.7011,55.7011,30100.0
2018-10-08 14:20:00,64.41,64.52,64.37,64.52,22513.0,55.7011,55.7963,55.6665,55.7963,22513.0
2018-10-08 14:30:00,64.53,64.61,64.47,64.6,33751.0,55.8049,55.8741,55.753,55.8654,33751.0
2018-10-08 14:40:00,64.6,64.68,64.59,64.61,17487.0,55.8654,55.9346,55.8568,55.8741,17487.0
2018-10-08 14:50:00,64.61,64.73,64.59,64.7,24463.0,55.8741,55.9779,55.8568,55.9519,24463.0
2018-10-08 15:00:00,64.69,64.78,64.69,64.77,24433.0,55.9433,56.0211,55.9433,56.0125,24433.0
2018-10-08 15:10:00,64.77,64.79,64.73,64.73,26285.0,56.0125,56.0297,55.9779,55.9779,26285.0
2018-10-08 15:20:00,64.74,64.76,64.65,64.67,22203.0,55.9865,56.0038,55.9087,55.926,22203.0
2018-10-08 15:30:00,64.68,64.74,64.66,64.73,40623.0,55.9346,55.9865,55.9173,55.9779,40623.0
2018-10-08 15:40:00,64.73,64.8,64.73,64.75,49401.0,55.9779,56.0384,55.9779,55.9952,49401.0
2018-10-08 15:50:00,64.76,64.77,64.67,64.72,132726.0,56.0038,56.0125,55.926,55.9692,132726.0
2018-10-09 09:30:00,64.58,64.7,64.24,64.28,54395.0,55.8481,55.9519,55.5541,55.5887,54395.0
2018-10-09 09:40:00,64.26,64.35,64.04,64.04,23517.0,55.5714,55.6492,55.3812,55.3812,23517.0
2018-10-09 09:50:00,64.03,64.31,64.0,64.31,18844.0,55.3725,55.6147,55.3466,55.6147,18844.0
2018-10-09 10:00:00,64.33,64.42,64.23,64.33,36560.0,55.6319,55.7098,55.5455,55.6319,36560.0
2018-10-09 10:10:00,64.34,64.35,64.23,64.3,32961.0,55.6406,55.6492,55.5455,55.606,32961.0
2018-10-09 10:20:00,64.29,64.54,64.28,64.45,25507.0,55.5974,55.8136,55.5887,55.7357,25507.0
2018-10-09 10:30:00,64.47,64.54,64.35,64.41,37094.0,55.753,55.8136,55.6492,55.7011,37094.0
2018-10-09 10:40:00,64.42,64.45,64.21,64.37,42630.0,55.7098,55.7357,55.5282,55.6665,42630.0
2018-10-09 10:50:00,64.39,64.42,64.11,64.13,105663.0,55.6838,55.7098,55.4417,55.459,105663.0
2018-10-09 11:00:00,64.14,64.26,64.1,64.14,11771.0,55.4676,55.5714,55.433,55.4676,11771.0
2018-10-09 11:10:00,64.17,64.42,64.12,64.34,15168.0,55.4936,55.7098,55.4503,55.6406,15168.0
2018-10-09 11:20:00,64.38,64.46,64.34,64.44,28667.0,55.6752,55.7444,55.6406,55.7271,28667.0
2018-10-09 11:30:00,64.43,64.49,64.35,64.35,16600.0,55.7184,55.7703,55.6492,55.6492,16600.0
2018-10-09 11:40:00,64.37,64.39,64.27,64.33,19826.0,55.6665,55.6838,55.5801,55.6319,19826.0
2018-10-09 11:50:00,64.34,64.53,64.33,64.46,15114.0,55.6406,55.8049,55.6319,55.7444,15114.0
2018-10-09 12:00:00,64.44,64.53,64.44,64.46,11461.0,55.7271,55.8049,55.7271,55.7444,11461.0
2018-10-09 12:10:00,64.47,64.47,64.25,64.25,16327.0,55.753,55.753,55.5628,55.5628,16327.0
2018-10-09 12:20:00,64.25,64.29,64.19,64.21,13814.0,55.5628,55.5974,55.5109,55.5282,13814.0
2018-10-09 12:30:00,64.21,64.27,64.18,64.2,14083.0,55.5282,55.5801,55.5022,55.5195,14083.0
2018-10-09 12:40:00,64.21,64.22,64.01,64.17,19810.0,55.5282,55.5368,55.3552,55.4936,19810.0
2018-10-09 12:50:00,64.18,64.26,64.16,64.2,8136.0,55.5022,55.5714,55.4849,55.5195,8136.0
2018-10-09 13:00:00,64.17,64.22,64.14,64.18,13282.0,55.4936,55.5368,55.4676,55.5022,13282.0
2018-10-09 13:10:00,64.18,64.25,64.12,64.12,15430.0,55.5022,55.5628,55.4503,55.4503,15430.0
2018-10-09 13:20:00,64.12,64.28,64.1,64.25,13825.0,55.4503,55.5887,55.433,55.5628,13825.0
2018-10-09 13:30:00,64.25,64.25,64.11,64.16,16118.0,55.5628,55.5628,55.4417,55.4849,16118.0
2018-10-09 13:40:00,64.15,64.21,64.1,64.16,15217.0,55.4763,55.5282,55.433,55.4849,15217.0
2018-10-09 13:50:00,64.15,64.16,64.05,64.07,20331.0,55.4763,55.4849,55.3898,55.4071,20331.0
2018-10-09 14:00:00,64.06,64.09,63.97,64.09,13520.0,55.3985,55.4244,55.3206,55.4244,13520.0
2018-10-09 14:10:00,64.09,64.12,64.02,64.07,18395.0,55.4244,55.4503,55.3639,55.4071,18395.0
2018-10-09 14:20:00,64.06,64.12,64.04,64.08,10650.0,55.3985,55.4503,55.3812,55.4157,10650.0
2018-10-09 14:30:00,64.09,64.09,63.96,63.97,17668.0,55.4244,55.4244,55.312,55.3206,17668.0
2018-10-09 14:40:00,63.99,63.99,63.88,63.9,12794.0,55.3379,55.3379,55.2428,55.2601,12794.0
2018-10-09 14:50:00,63.89,63.99,63.88,63.92,14371.0,55.2514,55.3379,55.2428,55.2774,14371.0
2018-10-09 15:00:00,63.91,63.98,63.89,63.92,36989.0,55.2687,55.3293,55.2514,55.2774,36989.0
2018-10-09 15:10:00,63.92,63.92,63.84,63.87,35254.0,55.2774,55.2774,55.2082,55.2341,35254.0
2018-10-09 15:20:00,63.87,63.87,63.67,63.69,40413.0,55.2341,55.2341,55.0612,55.0785,40413.0
2018-10-09 15:30:00,63.69,63.74,63.65,63.71,48351.0,55.0785,55.1217,55.0439,55.0958,48351.0
2018-10-09 15:40:00,63.71,63.79,63.69,63.75,76879.0,55.0958,55.165,55.0785,55.1304,76879.0
2018-10-09 15:50:00,63.75,63.75,63.62,63.7,147524.0,55.1304,55.1304,55.0179,55.0871,147524.0
2018-10-10 09:30:00,63.6,63.88,63.5,63.68,43856.0,55.0006,55.2428,54.9142,55.0698,43856.0
2018-10-10 09:40:00,63.69,63.79,63.44,63.44,40518.0,55.0785,55.165,54.8623,54.8623,40518.0
2018-10-10 09:50:00,63.41,63.59,63.32,63.32,20443.0,54.8363,54.992,54.7585,54.7585,20443.0
2018-10-10 10:00:00,63.31,63.52,63.26,63.52,23731.0,54.7499,54.9315,54.7066,54.9315,23731.0
2018-10-10 10:10:00,63.49,63.51,63.15,63.27,38774.0,54.9055,54.9228,54.6115,54.7153,38774.0
2018-10-10 10:20:00,63.29,63.4,63.21,63.28,27823.0,54.7326,54.8277,54.6634,54.7239,27823.0
2018-10-10 10:30:00,63.27,63.31,63.1,63.11,24847.0,54.7153,54.7499,54.5683,54.5769,24847.0
2018-10-10 10:40:00,63.1,63.11,62.86,62.9,38412.0,54.5683,54.5769,54.3607,54.3953,38412.0
2018-10-10 10:50:00,62.93,63.06,62.89,62.93,31620.0,54.4212,54.5337,54.3866,54.4212,31620.0
2018-10-10 11:00:00,62.96,63.01,62.72,62.72,39180.0,54.4472,54.4904,54.2396,54.2396,39180.0
2018-10-10 11:10:00,62.71,62.79,62.59,62.6,29590.0,54.231,54.3002,54.1272,54.1359,29590.0
2018-10-10 11:20:00,62.6,62.74,62.45,62.67,44926.0,54.1359,54.2569,54.0061,54.1964,44926.0
2018-10-10 11:30:00,62.69,62.69,62.26,62.36,147125.0,54.2137,54.2137,53.8418,53.9283,147125.0
2018-10-10 11:40:00,62.35,62.59,62.33,62.48,70828.0,53.9197,54.1272,53.9024,54.0321,70828.0
2018-10-10 11:50:00,62.5,62.53,62.41,62.43,28708.0,54.0494,54.0753,53.9715,53.9888,28708.0
2018-10-10 12:00:00,62.42,62.51,62.37,62.39,34356.0,53.9802,54.058,53.937,53.9543,34356.0
2018-10-10 12:10:00,62.39,62.45,62.31,62.42,34105.0,53.9543,54.0061,53.8851,53.9802,34105.0
2018-10-10 12:20:00,62.44,62.46,62.25,62.3,65965.0,53.9975,54.0148,53.8332,53.8764,65965.0
2018-10-10 12:30:00,62.29,62.35,62.29,62.29,22428.0,53.8678,53.9197,53.8678,53.8678,22428.0
2018-10-10 12:40:00,62.28,62.3,61.88,61.96,236452.0,53.8591,53.8764,53.5132,53.5824,236452.0
2018-10-10 12:50:00,61.96,62.08,61.67,61.71,155161.0,53.5824,53.6862,53.3316,53.3662,155161.0
2018-10-10 13:00:00,61.7,61.72,61.49,61.61,133882.0,53.3575,53.3748,53.1759,53.2797,133882.0
2018-10-10 13:10:00,61.6,61.84,61.54,61.79,143601.0,53.2711,53.4786,53.2192,53.4354,143601.0
2018-10-10 13:20:00,61.8,62.03,61.75,61.93,87200.0,53.444,53.6429,53.4008,53.5565,87200.0
2018-10-10 13:30:00,61.92,62.06,61.91,61.97,95153.0,53.5478,53.6689,53.5392,53.591,95153.0
2018-10-10 13:40:00,61.98,62.04,61.79,61.99,59512.0,53.5997,53.6516,53.4354,53.6083,59512.0
2018-10-10 13:50:00,62.0,62.03,61.88,61.91,60485.0,53.617,53.6429,53.5132,53.5392,60485.0
2018-10-10 14:00:00,61.92,61.93,61.7,61.72,47492.0,53.5478,53.5565,53.3575,53.3748,47492.0
2018-10-10 14:10:00,61.73,61.87,61.66,61.82,62889.0,53.3835,53.5046,53.323,53.4613,62889.0
2018-10-10 14:20:00,61.81,61.82,61.61,61.66,45490.0,53.4527,53.4613,53.2797,53.323,45490.0
2018-10-10 14:30:00,61.65,61.73,61.55,61.55,59504.0,53.3143,53.3835,53.2278,53.2278,59504.0
2018-10-10 14:40:00,61.55,61.58,61.36,61.47,63167.0,53.2278,53.2538,53.0635,53.1586,63167.0
2018-10-10 14:50:00,61.47,61.59,61.44,61.47,36180.0,53.1586,53.2624,53.1327,53.1586,36180.0
2018-10-10 15:00:00,61.48,61.48,61.25,61.29,57690.0,53.1673,53.1673,52.9684,53.003,57690.0
2018-10-10 15:10:00,61.3,61.63,61.19,61.36,141119.0,53.0116,53.297,52.9165,53.0635,141119.0
2018-10-10 15:20:00,61.36,61.58,61.36,61.52,60149.0,53.0635,53.2538,53.0635,53.2019,60149.0
2018-10-10 15:30:00,61.54,61.55,61.28,61.28,133725.0,53.2192,53.2278,52.9943,52.9943,133725.0
2018-10-10 15:40:00,61.28,61.44,61.05,61.42,209992.0,52.9943,53.1327,52.7954,53.1154,209992.0
2018-10-10 15:50:00,61.42,61.44,61.01,61.06,212932.0,53.1154,53.1327,52.7608,52.8041,212932.0
2018-10-11 09:30:00,61.0,61.14,60.56,60.69,115247.0,52.7522,52.8733,52.3717,52.4841,115247.0
2018-10-11 09:40:00,60.75,60.87,60.2,60.83,61642.0,52.536,52.6398,52.0604,52.6052,61642.0
2018-10-11 09:50:00,60.9,61.75,60.88,61.75,93216.0,52.6657,53.4008,52.6484,53.4008,93216.0
2018-10-11 10:00:00,61.71,61.73,61.35,61.45,56279.0,53.3662,53.3835,53.0549,53.1414,56279.0
2018-10-11 10:10:00,61.41,61.51,61.21,61.34,48779.0,53.1068,53.1932,52.9338,53.0462,48779.0
2018-10-11 10:20:00,61.33,61.46,61.2,61.41,36937.0,53.0376,53.15,52.9252,53.1068,36937.0
2018-10-11 10:30:00,61.41,61.58,61.34,61.37,30766.0,53.1068,53.2538,53.0462,53.0722,30766.0
2018-10-11 10:40:00,61.38,61.44,61.19,61.24,44683.0,53.0808,53.1327,52.9165,52.9597,44683.0
2018-10-11 10:50:00,61.23,61.38,61.07,61.13,38304.0,52.9511,53.0808,52.8127,52.8646,38304.0
2018-10-11 11:00:00,61.14,61.21,60.89,60.97,41052.0,52.8733,52.9338,52.6571,52.7263,41052.0
2018-10-11 11:10:00,60.97,60.97,60.7,60.81,33184.0,52.7263,52.7263,52.4928,52.5879,33184.0
2018-10-11 11:20:00,60.84,61.07,60.83,60.9,19361.0,52.6138,52.8127,52.6052,52.6657,19361.0
2018-10-11 11:30:00,60.87,61.05,60.83,60.94,27282.0,52.6398,52.7954,52.6052,52.7003,27282.0
2018-10-11 11:40:00,60.94,61.26,60.94,61.24,25088.0,52.7003,52.977,52.7003,52.9597,25088.0
2018-10-11 11:50:00,61.24,61.38,61.17,61.33,28079.0,52.9597,53.0808,52.8992,53.0376,28079.0
2018-10-11 12:00:00,61.3,61.47,61.3,61.39,25719.0,53.0116,53.1586,53.0116,53.0895,25719.0
2018-10-11 12:10:00,61.4,61.54,61.39,61.48,105282.0,53.0981,53.2192,53.0895,53.1673,105282.0
2018-10-11 12:20:00,61.49,61.8,61.49,61.72,42365.0,53.1759,53.444,53.1759,53.3748,42365.0
2018-10-11 12:30:00,61.71,61.75,61.52,61.53,41470.0,53.3662,53.4008,53.2019,53.2105,41470.0
2018-10-11 12:40:00,61.55,61.62,61.46,61.47,39346.0,53.2278,53.2884,53.15,53.1586,39346.0
2018-10-11 12:50:00,61.49,61.6,61.46,61.6,29344.0,53.1759,53.2711,53.15,53.2711,29344.0
2018-10-11 13:00:00,61.57,61.57,61.34,61.45,26932.0,53.2451,53.2451,53.0462,53.1414,26932.0
2018-10-11 13:10:00,61.45,61.63,61.44,61.59,20618.0,53.1414,53.297,53.1327,53.2624,20618.0
2018-10-11 13:20:00,61.58,61.58,61.37,61.42,27031.0,53.2538,53.2538,53.0722,53.1154,27031.0
2018-10-11 13:30:00,61.42,61.52,61.37,61.51,19069.0,53.1154,53.2019,53.0722,53.1932,19069.0
2018-10-11 13:40:00,61.51,61.51,61.33,61.33,19307.0,53.1932,53.1932,53.0376,53.0376,19307.0
2018-10-11 13:50:00,61.31,61.42,61.22,61.41,20612.0,53.0203,53.1154,52.9424,53.1068,20612.0
2018-10-11 14:00:00,61.39,61.41,61.22,61.25,23394.0,53.0895,53.1068,52.9424,52.9684,23394.0
2018-10-11 14:10:00,61.26,61.27,61.09,61.17,25155.0,52.977,52.9857,52.83,52.8992,25155.0
2018-10-11 14:20:00,61.16,61.27,61.12,61.18,55316.0,52.8906,52.9857,52.856,52.9079,55316.0
2018-10-11 14:30:00,61.17,61.17,60.91,60.99,38433.0,52.8992,52.8992,52.6744,52.7435,38433.0
2018-10-11 14:40:00,60.96,61.0,60.42,60.71,47154.0,52.7176,52.7522,52.2506,52.5014,47154.0
2018-10-11 14:50:00,60.7,60.85,60.49,60.79,44836.0,52.4928,52.6225,52.3112,52.5706,44836.0
2018-10-11 15:00:00,60.78,60.96,60.69,60.76,31161.0,52.5619,52.7176,52.4841,52.5446,31161.0
2018-10-11 15:10:00,60.76,61.36,60.64,61.25,96280.0,52.5446,53.0635,52.4409,52.9684,96280.0
2018-10-11 15:20:00,61.27,61.3,61.05,61.1,42834.0,52.9857,53.0116,52.7954,52.8387,42834.0
2018-10-11 15:30:00,61.08,61.18,60.83,61.0,58463.0,52.8214,52.9079,52.6052,52.7522,58463.0
2018-10-11 15:40:00,61.01,61.01,60.58,60.61,87397.0,52.7608,52.7608,52.389,52.4149,87397.0
2018-10-11 15:50:00,60.61,60.78,60.45,60.47,188915.0,52.4149,52.5619,52.2766,52.2939,188915.0
2018-10-12 09:30:00,61.79,61.79,61.07,61.26,73242.0,53.4354,53.4354,52.8127,52.977,73242.0
2018-10-12 09:40:00,61.23,61.47,61.14,61.31,37169.0,52.9511,53.1586,52.8733,53.0203,37169.0
2018-10-12 09:50:00,61.29,61.45,61.21,61.31,24851.0,53.003,53.1414,52.9338,53.0203,24851.0
2018-10-12 10:00:00,61.28,61.31,60.88,61.02,47949.0,52.9943,53.0203,52.6484,52.7695,47949.0
2018-10-12 10:10:00,61.01,61.12,60.8,60.81,46941.0,52.7608,52.856,52.5792,52.5879,46941.0
2018-10-12 10:20:00,60.81,60.94,60.77,60.77,28138.0,52.5879,52.7003,52.5533,52.5533,28138.0
2018-10-12 10:30:00,60.79,61.02,60.72,60.97,30379.0,52.5706,52.7695,52.5101,52.7263,30379.0
2018-10-12 10:40:00,60.97,61.11,60.89,60.98,94215.0,52.7263,52.8473,52.6571,52.7349,94215.0
2018-10-12 10:50:00,60.98,61.29,60.96,61.22,56010.0,52.7349,53.003,52.7176,52.9424,56010.0
2018-10-12 11:00:00,61.24,61.24,60.94,61.1,72625.0,52.9597,52.9597,52.7003,52.8387,72625.0
2018-10-12 11:10:00,61.1,61.24,61.1,61.12,32248.0,52.8387,52.9597,52.8387,52.856,32248.0
2018-10-12 11:20:00,61.11,61.17,60.93,60.95,27280.0,52.8473,52.8992,52.6917,52.709,27280.0
2018-10-12 11:30:00,60.95,61.03,60.85,60.88,34349.0,52.709,52.7781,52.6225,52.6484,34349.0
2018-10-12 11:40:00,60.88,60.88,60.66,60.8,40207.0,52.6484,52.6484,52.4582,52.5792,40207.0
2018-10-12 11:50:00,60.8,60.88,60.76,60.85,47489.0,52.5792,52.6484,52.5446,52.6225,47489.0
2018-10-12 12:00:00,60.83,60.83,60.57,60.64,52288.0,52.6052,52.6052,52.3803,52.4409,52288.0
2018-10-12 12:10:00,60.65,60.72,60.57,60.58,27596.0,52.4495,52.5101,52.3803,52.389,27596.0
2018-10-12 12:20:00,60.59,60.68,60.51,60.59,35879.0,52.3976,52.4755,52.3284,52.3976,35879.0
2018-10-12 12:30:00,60.6,60.7,60.54,60.55,30782.0,52.4063,52.4928,52.3544,52.363,30782.0
2018-10-12 12:40:00,60.55,60.58,60.26,60.28,35621.0,52.363,52.389,52.1123,52.1295,35621.0
2018-10-12 12:50:00,60.27,60.59,60.27,60.55,27420.0,52.1209,52.3976,52.1209,52.363,27420.0
2018-10-12 13:00:00,60.55,60.72,60.41,60.62,26986.0,52.363,52.5101,52.242,52.4236,26986.0
2018-10-12 13:10:00,60.63,60.7,60.46,60.5,26686.0,52.4322,52.4928,52.2852,52.3198,26686.0
2018-10-12 13:20:00,60.49,60.66,60.49,60.52,39077.0,52.3112,52.4582,52.3112,52.3371,39077.0
2018-10-12 13:30:00,60.51,60.52,60.36,60.43,38358.0,52.3284,52.3371,52.1987,52.2593,38358.0
2018-10-12 13:40:00,60.45,60.58,60.34,60.54,150272.0,52.2766,52.389,52.1814,52.3544,150272.0
2018-10-12 13:50:00,60.54,60.54,60.36,60.47,56166.0,52.3544,52.3544,52.1987,52.2939,56166.0
2018-10-12 14:00:00,60.49,60.49,60.37,60.4,35984.0,52.3112,52.3112,52.2074,52.2333,35984.0
2018-10-12 14:10:00,60.41,60.43,60.16,60.42,47854.0,52.242,52.2593,52.0258,52.2506,47854.0
2018-10-12 14:20:00,60.41,60.47,60.33,60.44,43954.0,52.242,52.2939,52.1728,52.2679,43954.0
2018-10-12 14:30:00,60.44,60.45,60.28,60.32,36033.0,52.2679,52.2766,52.1295,52.1641,36033.0
2018-10-12 14:40:00,60.34,60.36,60.24,60.34,30430.0,52.1814,52.1987,52.095,52.1814,30430.0
2018-10-12 14:50:00,60.34,60.61,60.34,60.59,31418.0,52.1814,52.4149,52.1814,52.3976,31418.0
2018-10-12 15:00:00,60.6,60.69,60.46,60.64,34187.0,52.4063,52.4841,52.2852,52.4409,34187.0
2018-10-12 15:10:00,60.63,60.73,60.57,60.58,32422.0,52.4322,52.5187,52.3803,52.389,32422.0
2018-10-12 15:20:00,60.59,60.77,60.59,60.72,49223.0,52.3976,52.5533,52.3976,52.5101,49223.0
2018-10-12 15:30:00,60.73,60.74,60.59,60.66,80303.0,52.5187,52.5273,52.3976,52.4582,80303.0
2018-10-12 15:40:00,60.67,60.93,60.66,60.91,132884.0,52.4668,52.6917,52.4582,52.6744,132884.0
2018-10-12 15:50:00,60.92,61.05,60.82,60.83,247291.0,52.683,52.7954,52.5965,52.6052,247291.0
2018-10-15 09:30:00,60.06,60.37,59.78,60.04,177757.0,51.9393,52.2074,51.6972,51.922,177757.0
2018-10-15 09:40:00,60.02,60.4,60.01,60.36,57997.0,51.9047,52.2333,51.8961,52.1987,57997.0
2018-10-15 09:50:00,60.4,60.57,60.27,60.41,33909.0,52.2333,52.3803,52.1209,52.242,33909.0
2018-10-15 10:00:00,60.42,60.43,60.27,60.34,23180.0,52.2506,52.2593,52.1209,52.1814,23180.0
2018-10-15 10:10:00,60.31,60.47,60.3,60.38,28478.0,52.1555,52.2939,52.1468,52.216,28478.0
2018-10-15 10:20:00,60.38,60.63,60.37,60.55,32317.0,52.216,52.4322,52.2074,52.363,32317.0
2018-10-15 10:30:00,60.55,60.68,60.51,60.55,22964.0,52.363,52.4755,52.3284,52.363,22964.0
2018-10-15 10:40:00,60.55,60.6,60.5,60.57,19536.0,52.363,52.4063,52.3198,52.3803,19536.0
2018-10-15 10:50:00,60.56,60.56,60.43,60.51,31414.0,52.3717,52.3717,52.2593,52.3284,31414.0
2018-10-15 11:00:00,60.53,60.56,60.39,60.42,38591.0,52.3457,52.3717,52.2247,52.2506,38591.0
2018-10-15 11:10:00,60.41,60.41,60.3,60.35,18326.0,52.242,52.242,52.1468,52.1901,18326.0
2018-10-15 11:20:00,60.36,60.65,60.36,60.63,24456.0,52.1987,52.4495,52.1987,52.4322,24456.0
2018-10-15 11:30:00,60.61,60.64,60.46,60.46,20420.0,52.4149,52.4409,52.2852,52.2852,20420.0
2018-10-15 11:40:00,60.46,60.46,60.31,60.34,45723.0,52.2852,52.2852,52.1555,52.1814,45723.0
2018-10-15 11:50:00,60.34,60.34,60.07,60.09,62324.0,52.1814,52.1814,51.9479,51.9652,62324.0
2018-10-15 12:00:00,60.08,60.08,59.95,60.01,51498.0,51.9566,51.9566,51.8442,51.8961,51498.0
2018-10-15 12:10:00,60.01,60.19,59.96,60.1,85137.0,51.8961,52.0517,51.8528,51.9739,85137.0
2018-10-15 12:20:00,60.1,60.11,59.96,60.02,32635.0,51.9739,51.9825,51.8528,51.9047,32635.0
2018-10-15 12:30:00,60.02,60.09,60.01,60.02,18722.0,51.9047,51.9652,51.8961,51.9047,18722.0
2018-10-15 12:40:00,60.03,60.03,59.86,59.95,30888.0,51.9133,51.9133,51.7663,51.8442,30888.0
2018-10-15 12:50:00,59.96,60.0,59.88,59.96,48390.0,51.8528,51.8874,51.7836,51.8528,48390.0
2018-10-15 13:00:00,59.98,60.02,59.94,59.97,18897.0,51.8701,51.9047,51.8355,51.8615,18897.0
2018-10-15 13:10:00,59.96,60.0,59.9,59.93,39593.0,51.8528,51.8874,51.8009,51.8269,39593.0
2018-10-15 13:20:00,59.92,59.92,59.59,59.59,43773.0,51.8182,51.8182,51.5328,51.5328,43773.0
2018-10-15 13:30:00,59.6,59.71,59.58,59.7,32098.0,51.5415,51.6366,51.5242,51.628,32098.0
2018-10-15 13:40:00,59.7,59.81,59.61,59.64,36413.0,51.628,51.7231,51.5501,51.5761,36413.0
2018-10-15 13:50:00,59.65,59.65,59.56,59.58,39287.0,51.5847,51.5847,51.5069,51.5242,39287.0
2018-10-15 14:00:00,59.58,59.59,59.43,59.44,34281.0,51.5242,51.5328,51.3945,51.4031,34281.0
2018-10-15 14:10:00,59.44,59.44,59.29,59.35,47457.0,51.4031,51.4031,51.2734,51.3253,47457.0
2018-10-15 14:20:00,59.34,59.42,59.33,59.33,33398.0,51.3166,51.3858,51.308,51.308,33398.0
2018-10-15 14:30:00,59.33,59.34,59.25,59.29,34745.0,51.308,51.3166,51.2388,51.2734,34745.0
2018-10-15 14:40:00,59.3,59.32,59.05,59.08,60708.0,51.2821,51.2993,51.0659,51.0918,60708.0
2018-10-15 14:50:00,59.09,59.29,59.07,59.1,74395.0,51.1004,51.2734,51.0832,51.1091,74395.0
2018-10-15 15:00:00,59.09,59.25,59.09,59.13,61559.0,51.1004,51.2388,51.1004,51.135,61559.0
2018-10-15 15:10:00,59.12,59.16,58.95,58.98,75226.0,51.1264,51.161,50.9794,51.0053,75226.0
2018-10-15 15:20:00,58.99,59.12,58.95,59.06,61705.0,51.014,51.1264,50.9794,51.0745,61705.0
2018-10-15 15:30:00,59.06,59.11,58.97,59.02,93380.0,51.0745,51.1177,50.9967,51.0399,93380.0
2018-10-15 15:40:00,59.01,59.07,58.91,58.99,141001.0,51.0313,51.0832,50.9448,51.014,141001.0
2018-10-15 15:50:00,58.99,59.02,58.75,58.76,229897.0,51.014,51.0399,50.8064,50.8151,229897.0
2018-10-16 09:30:00,59.0,59.3,58.88,59.19,80115.0,51.0226,51.2821,50.9188,51.1869,80115.0
2018-10-16 09:40:00,59.24,59.32,59.03,59.05,33023.0,51.2302,51.2993,51.0486,51.0659,33023.0
2018-10-16 09:50:00,59.04,59.12,58.91,59.12,33616.0,51.0572,51.1264,50.9448,51.1264,33616.0
2018-10-16 10:00:00,59.14,59.35,59.13,59.22,49997.0,51.1437,51.3253,51.135,51.2129,49997.0
2018-10-16 10:10:00,59.24,59.43,59.16,59.43,73841.0,51.2302,51.3945,51.161,51.3945,73841.0
2018-10-16 10:20:00,59.42,59.58,59.33,59.33,85593.0,51.3858,51.5242,51.308,51.308,85593.0
2018-10-16 10:30:00,59.33,59.58,59.31,59.58,119664.0,51.308,51.5242,51.2907,51.5242,119664.0
2018-10-16 10:40:00,59.59,59.67,59.44,59.47,81359.0,51.5328,51.602,51.4031,51.4291,81359.0
2018-10-16 10:50:00,59.47,59.63,59.46,59.52,49224.0,51.4291,51.5674,51.4204,51.4723,49224.0
2018-10-16 11:00:00,59.52,59.55,59.36,59.47,27078.0,51.4723,51.4982,51.3339,51.4291,27078.0
2018-10-16 11:10:00,59.46,59.56,59.37,59.39,32669.0,51.4204,51.5069,51.3426,51.3599,32669.0
2018-10-16 11:20:00,59.39,59.41,59.21,59.29,40856.0,51.3599,51.3772,51.2042,51.2734,40856.0
2018-10-16 11:30:00,59.28,59.37,59.21,59.29,38960.0,51.2648,51.3426,51.2042,51.2734,38960.0
2018-10-16 11:40:00,59.3,59.32,59.17,59.19,34667.0,51.2821,51.2993,51.1696,51.1869,34667.0
2018-10-16 11:50:00,59.19,59.23,59.14,59.16,30017.0,51.1869,51.2215,51.1437,51.161,30017.0
2018-10-16 12:00:00,59.17,59.24,59.13,59.22,35323.0,51.1696,51.2302,51.135,51.2129,35323.0
2018-10-16 12:10:00,59.21,59.27,59.14,59.16,113156.0,51.2042,51.2561,51.1437,51.161,113156.0
2018-10-16 12:20:00,59.16,59.18,59.01,59.03,34401.0,51.161,51.1783,51.0313,51.0486,34401.0
2018-10-16 12:30:00,59.03,59.06,58.99,58.99,31345.0,51.0486,51.0745,51.014,51.014,31345.0
2018-10-16 12:40:00,58.99,59.04,58.96,59.01,48867.0,51.014,51.0572,50.988,51.0313,48867.0
2018-10-16 12:50:00,59.01,59.04,58.92,58.95,29186.0,51.0313,51.0572,50.9534,50.9794,29186.0
2018-10-16 13:00:00,58.95,58.98,58.91,58.93,19469.0,50.9794,51.0053,50.9448,50.9621,19469.0
2018-10-16 13:10:00,58.93,58.94,58.87,58.9,37836.0,50.9621,50.9707,50.9102,50.9361,37836.0
2018-10-16 13:20:00,58.89,58.95,58.86,58.95,41012.0,50.9275,50.9794,50.9015,50.9794,41012.0
2018-10-16 13:30:00,58.94,59.02,58.94,59.01,46772.0,50.9707,51.0399,50.9707,51.0313,46772.0
2018-10-16 13:40:00,59.01,59.02,58.96,58.99,54625.0,51.0313,51.0399,50.988,51.014,54625.0
2018-10-16 13:50:00,59.0,59.02,58.88,58.92,35231.0,51.0226,51.0399,50.9188,50.9534,35231.0
2018-10-16 14:00:00,58.92,58.98,58.9,58.95,55846.0,50.9534,51.0053,50.9361,50.9794,55846.0
2018-10-16 14:10:00,58.96,58.98,58.89,58.91,44086.0,50.988,51.0053,50.9275,50.9448,44086.0
2018-10-16 14:20:00,58.91,58.94,58.86,58.89,46186.0,50.9448,50.9707,50.9015,50.9275,46186.0
2018-10-16 14:30:00,58.89,58.95,58.87,58.92,73113.0,50.9275,50.9794,50.9102,50.9534,73113.0
2018-10-16 14:40:00,58.91,58.96,58.89,58.92,34615.0,50.9448,50.988,50.9275,50.9534,34615.0
2018-10-16 14:50:00,58.93,58.93,58.81,58.81,48741.0,50.9621,50.9621,50.8583,50.8583,48741.0
2018-10-16 15:00:00,58.81,58.81,58.71,58.71,56411.0,50.8583,50.8583,50.7718,50.7718,56411.0
2018-10-16 15:10:00,58.71,58.78,58.64,58.73,78902.0,50.7718,50.8324,50.7113,50.7891,78902.0
2018-10-16 15:20:00,58.72,58.72,58.6,58.6,91617.0,50.7805,50.7805,50.6767,50.6767,91617.0
2018-10-16 15:30:00,58.6,58.83,58.59,58.79,241867.0,50.6767,50.8756,50.6681,50.841,241867.0
2018-10-16 15:40:00,58.79,58.85,58.75,58.85,242864.0,50.841,50.8929,50.8064,50.8929,242864.0
2018-10-16 15:50:00,58.85,58.97,58.82,58.95,273444.0,50.8929,50.9967,50.867,50.9794,273444.0
2018-10-17 09:30:00,59.04,59.14,58.53,58.64,64064.0,51.0572,51.1437,50.6162,50.7113,64064.0
2018-10-17 09:40:00,58.55,58.97,58.54,58.76,56585.0,50.6335,50.9967,50.6248,50.8151,56585.0
2018-10-17 09:50:00,58.79,58.84,58.71,58.79,37208.0,50.841,50.8842,50.7718,50.841,37208.0
2018-10-17 10:00:00,58.78,58.86,58.72,58.79,62174.0,50.8324,50.9015,50.7805,50.841,62174.0
2018-10-17 10:10:00,58.79,58.85,58.71,58.74,49005.0,50.841,50.8929,50.7718,50.7978,49005.0
2018-10-17 10:20:00,58.72,58.75,58.56,58.61,36205.0,50.7805,50.8064,50.6421,50.6853,36205.0
2018-10-17 10:30:00,58.59,58.59,58.32,58.33,41103.0,50.6681,50.6681,50.4346,50.4432,41103.0
2018-10-17 10:40:00,58.33,58.4,58.19,58.27,29888.0,50.4432,50.5037,50.3221,50.3913,29888.0
2018-10-17 10:50:00,58.24,58.31,58.2,58.21,46182.0,50.3654,50.4259,50.3308,50.3394,46182.0
2018-10-17 11:00:00,58.18,58.19,58.01,58.15,43706.0,50.3135,50.3221,50.1665,50.2875,43706.0
2018-10-17 11:10:00,58.17,58.33,58.11,58.32,38146.0,50.3048,50.4432,50.253,50.4346,38146.0
2018-10-17 11:20:00,58.3,58.5,58.29,58.47,36240.0,50.4173,50.5902,50.4086,50.5643,36240.0
2018-10-17 11:30:00,58.5,58.53,58.42,58.47,31762.0,50.5902,50.6162,50.521,50.5643,31762.0
2018-10-17 11:40:00,58.48,58.65,58.42,58.63,60578.0,50.5729,50.7199,50.521,50.7026,60578.0
2018-10-17 11:50:00,58.61,58.63,58.47,58.61,41453.0,50.6853,50.7026,50.5643,50.6853,41453.0
2018-10-17 12:00:00,58.61,58.77,58.55,58.64,52924.0,50.6853,50.8237,50.6335,50.7113,52924.0
2018-10-17 12:10:00,58.65,58.8,58.6,58.77,38093.0,50.7199,50.8497,50.6767,50.8237,38093.0
2018-10-17 12:20:00,58.8,58.85,58.72,58.79,47609.0,50.8497,50.8929,50.7805,50.841,47609.0
2018-10-17 12:30:00,58.78,58.78,58.67,58.69,40088.0,50.8324,50.8324,50.7372,50.7545,40088.0
2018-10-17 12:40:00,58.7,58.76,58.65,58.66,53088.0,50.7632,50.8151,50.7199,50.7286,53088.0
2018-10-17 12:50:00,58.65,58.75,58.65,58.67,22448.0,50.7199,50.8064,50.7199,50.7372,22448.0
2018-10-17 13:00:00,58.68,58.7,58.6,58.66,36940.0,50.7459,50.7632,50.6767,50.7286,36940.0
2018-10-17 13:10:00,58.65,58.77,58.63,58.76,28214.0,50.7199,50.8237,50.7026,50.8151,28214.0
2018-10-17 13:20:00,58.75,58.8,58.74,58.76,21759.0,50.8064,50.8497,50.7978,50.8151,21759.0
2018-10-17 13:30:00,58.77,58.78,58.69,58.74,19228.0,50.8237,50.8324,50.7545,50.7978,19228.0
2018-10-17 13:40:00,58.75,58.79,58.68,58.69,21376.0,50.8064,50.841,50.7459,50.7545,21376.0
2018-10-17 13:50:00,58.69,58.72,58.64,58.68,25399.0,50.7545,50.7805,50.7113,50.7459,25399.0
2018-10-17 14:00:00,58.69,58.77,58.58,58.73,21003.0,50.7545,50.8237,50.6594,50.7891,21003.0
2018-10-17 14:10:00,58.71,58.71,58.59,58.64,20198.0,50.7718,50.7718,50.6681,50.7113,20198.0
2018-10-17 14:20:00,58.63,58.63,58.4,58.48,50687.0,50.7026,50.7026,50.5037,50.5729,50687.0
2018-10-17 14:30:00,58.48,58.51,58.36,58.44,28963.0,50.5729,50.5989,50.4691,50.5383,28963.0
2018-10-17 14:40:00,58.44,58.65,58.43,58.64,23708.0,50.5383,50.7199,50.5297,50.7113,23708.0
2018-10-17 14:50:00,58.65,58.81,58.64,58.75,47618.0,50.7199,50.8583,50.7113,50.8064,47618.0
2018-10-17 15:00:00,58.75,58.8,58.69,58.8,28700.0,50.8064,50.8497,50.7545,50.8497,28700.0
2018-10-17 15:10:00,58.79,58.79,58.64,58.66,30729.0,50.841,50.841,50.7113,50.7286,30729.0
2018-10-17 15:20:00,58.67,58.75,58.66,58.75,27524.0,50.7372,50.8064,50.7286,50.8064,27524.0
2018-10-17 15:30:00,58.75,58.8,58.65,58.78,86668.0,50.8064,50.8497,50.7199,50.8324,86668.0
2018-10-17 15:40:00,58.78,58.91,58.72,58.88,153568.0,50.8324,50.9448,50.7805,50.9188,153568.0
2018-10-17 15:50:00,58.88,59.12,58.88,59.12,252073.0,50.9188,51.1264,50.9188,51.1264,252073.0
2018-10-18 09:30:00,58.79,58.79,57.26,57.84,145465.0,50.841,50.841,49.5179,50.0195,145465.0
2018-10-18 09:40:00,57.79,57.83,57.02,57.37,83530.0,49.9762,50.0108,49.3103,49.613,83530.0
2018-10-18 09:50:00,57.43,57.53,56.91,56.95,57283.0,49.6649,49.7514,49.2152,49.2498,57283.0
2018-10-18 10:00:00,56.95,57.79,56.94,57.65,105949.0,49.2498,49.9762,49.2411,49.8551,105949.0
2018-10-18 10:10:00,57.66,57.91,57.34,57.84,64018.0,49.8638,50.08,49.5871,50.0195,64018.0
2018-10-18 10:20:00,57.87,58.06,57.66,57.74,87682.0,50.0454,50.2097,49.8638,49.933,87682.0
2018-10-18 10:30:00,57.77,58.68,57.7,58.51,106291.0,49.9589,50.7459,49.8984,50.5989,106291.0
2018-10-18 10:40:00,58.55,58.9,58.46,58.48,67779.0,50.6335,50.9361,50.5556,50.5729,67779.0
2018-10-18 10:50:00,58.43,59.09,58.42,58.89,51336.0,50.5297,51.1004,50.521,50.9275,51336.0
2018-10-18 11:00:00,58.9,59.06,58.62,58.8,89942.0,50.9361,51.0745,50.694,50.8497,89942.0
2018-10-18 11:10:00,58.8,58.88,58.68,58.79,69086.0,50.8497,50.9188,50.7459,50.841,69086.0
2018-10-18 11:20:00,58.77,58.8,58.61,58.71,99299.0,50.8237,50.8497,50.6853,50.7718,99299.0
2018-10-18 11:30:00,58.7,58.76,58.67,58.73,39763.0,50.7632,50.8151,50.7372,50.7891,39763.0
2018-10-18 11:40:00,58.73,58.75,58.5,58.51,37209.0,50.7891,50.8064,50.5902,50.5989,37209.0
2018-10-18 11:50:00,58.51,58.67,58.24,58.47,44382.0,50.5989,50.7372,50.3654,50.5643,44382.0
2018-10-18 12:00:00,58.5,58.52,58.23,58.23,23848.0,50.5902,50.6075,50.3567,50.3567,23848.0
2018-10-18 12:10:00,58.2,58.25,57.91,57.91,25604.0,50.3308,50.374,50.08,50.08,25604.0
2018-10-18 12:20:00,57.96,58.2,57.95,58.04,30837.0,50.1232,50.3308,50.1146,50.1924,30837.0
2018-10-18 12:30:00,58.02,58.12,57.95,58.12,19659.0,50.1751,50.2616,50.1146,50.2616,19659.0
2018-10-18 12:40:00,58.1,58.22,58.05,58.16,19900.0,50.2443,50.3481,50.2011,50.2962,19900.0
2018-10-18 12:50:00,58.16,58.24,58.03,58.06,24482.0,50.2962,50.3654,50.1838,50.2097,24482.0
2018-10-18 13:00:00,58.07,58.23,57.99,58.2,84775.0,50.2184,50.3567,50.1492,50.3308,84775.0
2018-10-18 13:10:00,58.21,58.37,58.17,58.21,36749.0,50.3394,50.4778,50.3048,50.3394,36749.0
2018-10-18 13:20:00,58.23,58.25,57.99,58.06,34233.0,50.3567,50.374,50.1492,50.2097,34233.0
2018-10-18 13:30:00,58.06,58.07,57.87,57.91,27809.0,50.2097,50.2184,50.0454,50.08,27809.0
2018-10-18 13:40:00,57.92,57.92,57.57,57.84,48281.0,50.0886,50.0886,49.786,50.0195,48281.0
2018-10-18 13:50:00,57.84,57.85,57.71,57.82,32807.0,50.0195,50.0281,49.907,50.0022,32807.0
2018-10-18 14:00:00,57.77,58.04,57.75,57.92,38215.0,49.9589,50.1924,49.9416,50.0886,38215.0
2018-10-18 14:10:00,57.92,57.94,57.77,57.78,24683.0,50.0886,50.1059,49.9589,49.9676,24683.0
2018-10-18 14:20:00,57.77,58.07,57.74,57.99,79090.0,49.9589,50.2184,49.933,50.1492,79090.0
2018-10-18 14:30:00,57.98,58.08,57.98,58.04,55188.0,50.1405,50.227,50.1405,50.1924,55188.0
2018-10-18 14:40:00,58.02,58.23,57.99,58.1,49106.0,50.1751,50.3567,50.1492,50.2443,49106.0
2018-10-18 14:50:00,58.09,58.17,58.04,58.16,41680.0,50.2357,50.3048,50.1924,50.2962,41680.0
2018-10-18 15:00:00,58.15,58.17,57.92,57.99,89980.0,50.2875,50.3048,50.0886,50.1492,89980.0
2018-10-18 15:10:00,57.99,58.37,57.98,58.25,106997.0,50.1492,50.4778,50.1405,50.374,106997.0
2018-10-18 15:20:00,58.24,58.43,58.24,58.41,150090.0,50.3654,50.5297,50.3654,50.5124,150090.0
2018-10-18 15:30:00,58.41,58.41,58.21,58.33,177156.0,50.5124,50.5124,50.3394,50.4432,177156.0
2018-10-18 15:40:00,58.34,58.4,58.22,58.26,242405.0,50.4519,50.5037,50.3481,50.3827,242405.0
2018-10-18 15:50:00,58.26,58.3,58.16,58.29,330618.0,50.3827,50.4173,50.2962,50.4086,330618.0
2018-10-19 09:30:00,58.41,58.6,58.0,58.21,183581.0,50.5124,50.6767,50.1578,50.3394,183581.0
2018-10-19 09:40:00,58.27,58.58,58.13,58.28,66788.0,50.3913,50.6594,50.2702,50.4,66788.0
2018-10-19 09:50:00,58.27,58.67,58.26,58.31,68512.0,50.3913,50.7372,50.3827,50.4259,68512.0
2018-10-19 10:00:00,58.34,58.7,58.29,58.65,95235.0,50.4519,50.7632,50.4086,50.7199,95235.0
2018-10-19 10:10:00,58.67,58.71,58.38,58.6,95227.0,50.7372,50.7718,50.4864,50.6767,95227.0
2018-10-19 10:20:00,58.62,58.8,58.58,58.58,148271.0,50.694,50.8497,50.6594,50.6594,148271.0
2018-10-19 10:30:00,58.58,58.9,58.57,58.82,113722.0,50.6594,50.9361,50.6508,50.867,113722.0
2018-10-19 10:40:00,58.82,58.84,58.68,58.71,57507.0,50.867,50.8842,50.7459,50.7718,57507.0
2018-10-19 10:50:00,58.73,58.73,58.52,58.66,61777.0,50.7891,50.7891,50.6075,50.7286,61777.0
2018-10-19 11:00:00,58.68,58.75,58.44,58.47,42704.0,50.7459,50.8064,50.5383,50.5643,42704.0
2018-10-19 11:10:00,58.46,58.52,58.36,58.38,38360.0,50.5556,50.6075,50.4691,50.4864,38360.0
2018-10-19 11:20:00,58.37,58.41,58.21,58.34,37594.0,50.4778,50.5124,50.3394,50.4519,37594.0
2018-10-19 11:30:00,58.34,58.34,58.14,58.18,35559.0,50.4519,50.4519,50.2789,50.3135,35559.0
2018-10-19 11:40:00,58.16,58.22,58.09,58.13,38806.0,50.2962,50.3481,50.2357,50.2702,38806.0
2018-10-19 11:50:00,58.13,58.39,58.12,58.33,60907.0,50.2702,50.4951,50.2616,50.4432,60907.0
2018-10-19 12:00:00,58.35,58.47,58.35,58.42,52140.0,50.4605,50.5643,50.4605,50.521,52140.0
2018-10-19 12:10:00,58.43,58.44,58.29,58.32,50151.0,50.5297,50.5383,50.4086,50.4346,50151.0
2018-10-19 12:20:00,58.31,58.33,58.17,58.21,41815.0,50.4259,50.4432,50.3048,50.3394,41815.0
2018-10-19 12:30:00,58.2,58.29,58.16,58.25,57069.0,50.3308,50.4086,50.2962,50.374,57069.0
2018-10-19 12:40:00,58.24,58.46,58.18,58.43,46492.0,50.3654,50.5556,50.3135,50.5297,46492.0
2018-10-19 12:50:00,58.43,58.58,58.36,58.5,49051.0,50.5297,50.6594,50.4691,50.5902,49051.0
2018-10-19 13:00:00,58.5,58.51,58.31,58.35,42420.0,50.5902,50.5989,50.4259,50.4605,42420.0
2018-10-19 13:10:00,58.36,58.85,58.35,58.69,113832.0,50.4691,50.8929,50.4605,50.7545,113832.0
2018-10-19 13:20:00,58.71,58.75,58.59,58.7,45205.0,50.7718,50.8064,50.6681,50.7632,45205.0
2018-10-19 13:30:00,58.71,58.79,58.67,58.73,43597.0,50.7718,50.841,50.7372,50.7891,43597.0
2018-10-19 13:40:00,58.74,58.8,58.62,58.72,40853.0,50.7978,50.8497,50.694,50.7805,40853.0
2018-10-19 13:50:00,58.73,58.76,58.59,58.63,30031.0,50.7891,50.8151,50.6681,50.7026,30031.0
2018-10-19 14:00:00,58.62,58.65,58.32,58.45,47629.0,50.694,50.7199,50.4346,50.547,47629.0
2018-10-19 14:10:00,58.45,58.48,58.36,58.42,37284.0,50.547,50.5729,50.4691,50.521,37284.0
2018-10-19 14:20:00,58.41,58.58,58.39,58.48,37637.0,50.5124,50.6594,50.4951,50.5729,37637.0
2018-10-19 14:30:00,58.47,58.65,58.44,58.57,45730.0,50.5643,50.7199,50.5383,50.6508,45730.0
2018-10-19 14:40:00,58.55,58.63,58.48,58.6,52279.0,50.6335,50.7026,50.5729,50.6767,52279.0
2018-10-19 14:50:00,58.63,58.72,58.56,58.64,42850.0,50.7026,50.7805,50.6421,50.7113,42850.0
2018-10-19 15:00:00,58.65,58.69,58.4,58.48,57749.0,50.7199,50.7545,50.5037,50.5729,57749.0
2018-10-19 15:10:00,58.48,58.67,58.47,58.66,55431.0,50.5729,50.7372,50.5643,50.7286,55431.0
2018-10-19 15:20:00,58.65,58.71,58.51,58.7,63458.0,50.7199,50.7718,50.5989,50.7632,63458.0
2018-10-19 15:30:00,58.69,58.7,58.5,58.51,102365.0,50.7545,50.7632,50.5902,50.5989,102365.0
2018-10-19 15:40:00,58.5,58.7,58.46,58.57,121476.0,50.5902,50.7632,50.5556,50.6508,121476.0
2018-10-19 15:50:00,58.57,58.65,58.36,58.39,243508.0,50.6508,50.7199,50.4691,50.4951,243508.0
2018-10-22 09:30:00,58.53,58.69,58.2,58.66,82959.0,50.6162,50.7545,50.3308,50.7286,82959.0
2018-10-22 09:40:00,58.68,58.71,58.43,58.63,49507.0,50.7459,50.7718,50.5297,50.7026,49507.0
2018-10-22 09:50:00,58.6,58.83,58.48,58.8,114822.0,50.6767,50.8756,50.5729,50.8497,114822.0
2018-10-22 10:00:00,58.77,58.87,58.61,58.87,72815.0,50.8237,50.9102,50.6853,50.9102,72815.0
2018-10-22 10:10:00,58.87,58.96,58.56,58.59,89058.0,50.9102,50.988,50.6421,50.6681,89058.0
2018-10-22 10:20:00,58.57,58.57,58.36,58.48,44466.0,50.6508,50.6508,50.4691,50.5729,44466.0
2018-10-22 10:30:00,58.48,58.68,58.45,58.67,39525.0,50.5729,50.7459,50.547,50.7372,39525.0
2018-10-22 10:40:00,58.66,58.92,58.64,58.84,56716.0,50.7286,50.9534,50.7113,50.8842,56716.0
2018-10-22 10:50:00,58.85,59.07,58.85,59.05,49990.0,50.8929,51.0832,50.8929,51.0659,49990.0
2018-10-22 11:00:00,59.05,59.05,58.6,58.64,61097.0,51.0659,51.0659,50.6767,50.7113,61097.0
2018-10-22 11:10:00,58.64,58.69,58.54,58.69,26350.0,50.7113,50.7545,50.6248,50.7545,26350.0
2018-10-22 11:20:00,58.7,58.9,58.66,58.84,51526.0,50.7632,50.9361,50.7286,50.8842,51526.0
2018-10-22 11:30:00,58.84,58.86,58.69,58.8,37378.0,50.8842,50.9015,50.7545,50.8497,37378.0
2018-10-22 11:40:00,58.8,58.97,58.79,58.94,32559.0,50.8497,50.9967,50.841,50.9707,32559.0
2018-10-22 11:50:00,58.94,58.94,58.73,58.8,28624.0,50.9707,50.9707,50.7891,50.8497,28624.0
2018-10-22 12:00:00,58.81,58.84,58.66,58.74,30340.0,50.8583,50.8842,50.7286,50.7978,30340.0
2018-10-22 12:10:00,58.75,58.81,58.66,58.74,29555.0,50.8064,50.8583,50.7286,50.7978,29555.0
2018-10-22 12:20:00,58.75,58.9,58.73,58.9,35556.0,50.8064,50.9361,50.7891,50.9361,35556.0
2018-10-22 12:30:00,58.9,58.95,58.84,58.87,39498.0,50.9361,50.9794,50.8842,50.9102,39498.0
2018-10-22 12:40:00,58.88,58.92,58.81,58.81,41983.0,50.9188,50.9534,50.8583,50.8583,41983.0
2018-10-22 12:50:00,58.8,59.0,58.79,58.95,39616.0,50.8497,51.0226,50.841,50.9794,39616.0
2018-10-22 13:00:00,58.95,59.06,58.82,59.02,30973.0,50.9794,51.0745,50.867,51.0399,30973.0
2018-10-22 13:10:00,59.03,59.08,58.99,59.08,30102.0,51.0486,51.0918,51.014,51.0918,30102.0
2018-10-22 13:20:00,59.08,59.16,59.06,59.08,41251.0,51.0918,51.161,51.0745,51.0918,41251.0
2018-10-22 13:30:00,59.09,59.19,59.07,59.15,41457.0,51.1004,51.1869,51.0832,51.1523,41457.0
2018-10-22 13:40:00,59.15,59.38,59.15,59.23,46281.0,51.1523,51.3512,51.1523,51.2215,46281.0
2018-10-22 13:50:00,59.24,59.4,59.19,59.39,42316.0,51.2302,51.3685,51.1869,51.3599,42316.0
2018-10-22 14:00:00,59.39,59.4,59.23,59.24,39548.0,51.3599,51.3685,51.2215,51.2302,39548.0
2018-10-22 14:10:00,59.24,59.28,59.15,59.25,35069.0,51.2302,51.2648,51.1523,51.2388,35069.0
2018-10-22 14:20:00,59.25,59.34,59.25,59.29,54310.0,51.2388,51.3166,51.2388,51.2734,54310.0
2018-10-22 14:30:00,59.29,59.35,59.23,59.28,95311.0,51.2734,51.3253,51.2215,51.2648,95311.0
2018-10-22 14:40:00,59.28,59.46,59.26,59.42,83514.0,51.2648,51.4204,51.2475,51.3858,83514.0
2018-10-22 14:50:00,59.43,59.47,59.36,59.37,33947.0,51.3945,51.4291,51.3339,51.3426,33947.0
2018-10-22 15:00:00,59.37,59.52,59.35,59.45,42884.0,51.3426,51.4723,51.3253,51.4118,42884.0
2018-10-22 15:10:00,59.45,59.52,59.37,59.39,37872.0,51.4118,51.4723,51.3426,51.3599,37872.0
2018-10-22 15:20:00,59.39,59.43,59.35,59.42,47453.0,51.3599,51.3945,51.3253,51.3858,47453.0
2018-10-22 15:30:00,59.43,59.5,59.33,59.33,75716.0,51.3945,51.455,51.308,51.308,75716.0
2018-10-22 15:40:00,59.32,59.38,59.25,59.33,86377.0,51.2993,51.3512,51.2388,51.308,86377.0
2018-10-22 15:50:00,59.32,59.35,59.15,59.18,160193.0,51.2993,51.3253,51.1523,51.1783,160193.0
2018-10-23 09:30:00,57.64,57.88,57.14,57.72,153951.0,49.8465,50.0541,49.4141,49.9157,153951.0
2018-10-23 09:40:00,57.74,57.98,57.57,57.96,109063.0,49.933,50.1405,49.786,50.1232,109063.0
2018-10-23 09:50:00,57.94,58.04,57.79,57.9,118885.0,50.1059,50.1924,49.9762,50.0713,118885.0
2018-10-23 10:00:00,57.88,57.95,57.47,57.52,132420.0,50.0541,50.1146,49.6995,49.7427,132420.0
2018-10-23 10:10:00,57.52,57.61,57.31,57.44,138681.0,49.7427,49.8206,49.5611,49.6735,138681.0
2018-10-23 10:20:00,57.42,57.53,57.31,57.4,80052.0,49.6562,49.7514,49.5611,49.639,80052.0
2018-10-23 10:30:00,57.39,57.57,57.29,57.56,89809.0,49.6303,49.786,49.5438,49.7773,89809.0
2018-10-23 10:40:00,57.57,57.85,57.49,57.8,92120.0,49.786,50.0281,49.7168,49.9849,92120.0
2018-10-23 10:50:00,57.8,57.87,57.72,57.87,85898.0,49.9849,50.0454,49.9157,50.0454,85898.0
2018-10-23 11:00:00,57.86,58.23,57.81,58.2,88075.0,50.0368,50.3567,49.9935,50.3308,88075.0
2018-10-23 11:10:00,58.2,58.56,58.17,58.52,91885.0,50.3308,50.6421,50.3048,50.6075,91885.0
2018-10-23 11:20:00,58.51,58.67,58.48,58.55,69178.0,50.5989,50.7372,50.5729,50.6335,69178.0
2018-10-23 11:30:00,58.55,58.67,58.34,58.35,97564.0,50.6335,50.7372,50.4519,50.4605,97564.0
2018-10-23 11:40:00,58.34,58.42,58.14,58.19,73778.0,50.4519,50.521,50.2789,50.3221,73778.0
2018-10-23 11:50:00,58.19,58.23,58.05,58.06,44005.0,50.3221,50.3567,50.2011,50.2097,44005.0
2018-10-23 12:00:00,58.05,58.14,57.97,58.14,62192.0,50.2011,50.2789,50.1319,50.2789,62192.0
2018-10-23 12:10:00,58.13,58.24,58.04,58.24,56057.0,50.2702,50.3654,50.1924,50.3654,56057.0
2018-10-23 12:20:00,58.24,58.36,58.11,58.25,55751.0,50.3654,50.4691,50.253,50.374,55751.0
2018-10-23 12:30:00,58.25,58.34,58.22,58.3,44914.0,50.374,50.4519,50.3481,50.4173,44914.0
2018-10-23 12:40:00,58.29,58.38,58.24,58.38,38247.0,50.4086,50.4864,50.3654,50.4864,38247.0
2018-10-23 12:50:00,58.39,58.55,58.39,58.52,41371.0,50.4951,50.6335,50.4951,50.6075,41371.0
2018-10-23 13:00:00,58.51,58.81,58.5,58.79,50068.0,50.5989,50.8583,50.5902,50.841,50068.0
2018-10-23 13:10:00,58.79,58.86,58.68,58.72,34128.0,50.841,50.9015,50.7459,50.7805,34128.0
2018-10-23 13:20:00,58.7,58.8,58.59,58.63,52742.0,50.7632,50.8497,50.6681,50.7026,52742.0
2018-10-23 13:30:00,58.63,58.7,58.48,58.58,41905.0,50.7026,50.7632,50.5729,50.6594,41905.0
2018-10-23 13:40:00,58.59,58.62,58.27,58.31,49174.0,50.6681,50.694,50.3913,50.4259,49174.0
2018-10-23 13:50:00,58.31,58.44,58.31,58.37,32742.0,50.4259,50.5383,50.4259,50.4778,32742.0
2018-10-23 14:00:00,58.39,58.55,58.37,58.51,43942.0,50.4951,50.6335,50.4778,50.5989,43942.0
2018-10-23 14:10:00,58.52,58.72,58.49,58.72,56329.0,50.6075,50.7805,50.5816,50.7805,56329.0
2018-10-23 14:20:00,58.72,58.85,58.64,58.81,44630.0,50.7805,50.8929,50.7113,50.8583,44630.0
2018-10-23 14:30:00,58.82,58.93,58.78,58.91,36992.0,50.867,50.9621,50.8324,50.9448,36992.0
2018-10-23 14:40:00,58.89,58.94,58.79,58.91,167328.0,50.9275,50.9707,50.841,50.9448,167328.0
2018-10-23 14:50:00,58.9,58.98,58.8,58.85,37007.0,50.9361,51.0053,50.8497,50.8929,37007.0
2018-10-23 15:00:00,58.83,58.95,58.83,58.84,43003.0,50.8756,50.9794,50.8756,50.8842,43003.0
2018-10-23 15:10:00,58.84,58.88,58.73,58.77,40430.0,50.8842,50.9188,50.7891,50.8237,40430.0
2018-10-23 15:20:00,58.77,58.98,58.77,58.79,56375.0,50.8237,51.0053,50.8237,50.841,56375.0
2018-10-23 15:30:00,58.8,58.88,58.72,58.79,85093.0,50.8497,50.9188,50.7805,50.841,85093.0
2018-10-23 15:40:00,58.79,58.83,58.64,58.7,131182.0,50.841,50.8756,50.7113,50.7632,131182.0
2018-10-23 15:50:00,58.69,58.73,58.52,58.61,165632.0,50.7545,50.7891,50.6075,50.6853,165632.0
2018-10-24 09:30:00,58.2,58.96,58.03,58.86,82741.0,50.3308,50.988,50.1838,50.9015,82741.0
2018-10-24 09:40:00,58.85,59.01,58.74,58.75,65148.0,50.8929,51.0313,50.7978,50.8064,65148.0
2018-10-24 09:50:00,58.71,58.81,58.58,58.74,63297.0,50.7718,50.8583,50.6594,50.7978,63297.0
2018-10-24 10:00:00,58.74,58.74,58.39,58.53,42090.0,50.7978,50.7978,50.4951,50.6162,42090.0
2018-10-24 10:10:00,58.53,58.67,58.27,58.33,39914.0,50.6162,50.7372,50.3913,50.4432,39914.0
2018-10-24 10:20:00,58.33,58.4,58.21,58.23,50830.0,50.4432,50.5037,50.3394,50.3567,50830.0
2018-10-24 10:30:00,58.25,58.29,57.97,57.99,69634.0,50.374,50.4086,50.1319,50.1492,69634.0
2018-10-24 10:40:00,57.95,58.06,57.68,57.94,70226.0,50.1146,50.2097,49.8811,50.1059,70226.0
2018-10-24 10:50:00,57.92,58.02,57.8,57.85,53097.0,50.0886,50.1751,49.9849,50.0281,53097.0
2018-10-24 11:00:00,57.86,57.9,57.39,57.45,122067.0,50.0368,50.0713,49.6303,49.6822,122067.0
2018-10-24 11:10:00,57.45,57.63,57.23,57.26,70212.0,49.6822,49.8379,49.4919,49.5179,70212.0
2018-10-24 11:20:00,57.24,57.45,57.13,57.16,78993.0,49.5006,49.6822,49.4055,49.4314,78993.0
2018-10-24 11:30:00,57.17,57.43,57.09,57.35,107766.0,49.44,49.6649,49.3709,49.5957,107766.0
2018-10-24 11:40:00,57.35,57.59,57.3,57.53,95750.0,49.5957,49.8033,49.5525,49.7514,95750.0
2018-10-24 11:50:00,57.55,57.77,57.43,57.68,83582.0,49.7687,49.9589,49.6649,49.8811,83582.0
2018-10-24 12:00:00,57.69,57.69,57.47,57.57,86346.0,49.8897,49.8897,49.6995,49.786,86346.0
2018-10-24 12:10:00,57.56,57.7,57.5,57.51,49605.0,49.7773,49.8984,49.7254,49.7341,49605.0
2018-10-24 12:20:00,57.51,57.54,57.38,57.44,45109.0,49.7341,49.76,49.6217,49.6735,45109.0
2018-10-24 12:30:00,57.45,57.46,57.12,57.15,48972.0,49.6822,49.6908,49.3968,49.4228,48972.0
2018-10-24 12:40:00,57.15,57.19,56.98,56.98,48485.0,49.4228,49.4573,49.2757,49.2757,48485.0
2018-10-24 12:50:00,56.97,57.14,56.9,57.07,50768.0,49.2671,49.4141,49.2066,49.3536,50768.0
2018-10-24 13:00:00,57.06,57.06,56.74,56.77,65574.0,49.3449,49.3449,49.0682,49.0941,65574.0
2018-10-24 13:10:00,56.77,56.79,56.54,56.73,71930.0,49.0941,49.1114,48.8952,49.0595,71930.0
2018-10-24 13:20:00,56.73,56.73,56.44,56.51,109772.0,49.0595,49.0595,48.8088,48.8693,109772.0
2018-10-24 13:30:00,56.5,56.63,56.32,56.43,122079.0,48.8606,48.9731,48.705,48.8001,122079.0
2018-10-24 13:40:00,56.44,56.78,56.44,56.76,54590.0,48.8088,49.1028,48.8088,49.0855,54590.0
2018-10-24 13:50:00,56.75,56.87,56.65,56.74,58893.0,49.0768,49.1806,48.9904,49.0682,58893.0
2018-10-24 14:00:00,56.73,56.73,56.39,56.4,74449.0,49.0595,49.0595,48.7655,48.7742,74449.0
2018-10-24 14:10:00,56.4,56.64,56.38,56.64,162940.0,48.7742,48.9817,48.7569,48.9817,162940.0
2018-10-24 14:20:00,56.64,56.77,56.54,56.71,67864.0,48.9817,49.0941,48.8952,49.0422,67864.0
2018-10-24 14:30:00,56.74,56.75,56.52,56.62,146054.0,49.0682,49.0768,48.8779,48.9644,146054.0
2018-10-24 14:40:00,56.61,56.63,56.32,56.32,45784.0,48.9558,48.9731,48.705,48.705,45784.0
2018-10-24 14:50:00,56.32,56.37,56.19,56.19,66783.0,48.705,48.7482,48.5926,48.5926,66783.0
2018-10-24 15:00:00,56.19,56.21,56.06,56.1,60628.0,48.5926,48.6099,48.4801,48.5147,60628.0
2018-10-24 15:10:00,56.1,56.19,56.04,56.05,63372.0,48.5147,48.5926,48.4628,48.4715,63372.0
2018-10-24 15:20:00,56.05,56.08,55.8,55.82,79497.0,48.4715,48.4974,48.2553,48.2726,79497.0
2018-10-24 15:30:00,55.81,56.11,55.81,56.03,146804.0,48.2639,48.5234,48.2639,48.4542,146804.0
2018-10-24 15:40:00,56.03,56.07,55.84,55.84,184064.0,48.4542,48.4888,48.2899,48.2899,184064.0
2018-10-24 15:50:00,55.85,55.89,55.59,55.66,358687.0,48.2985,48.3331,48.0737,48.1342,358687.0
2018-10-25 09:30:00,56.2,56.73,56.07,56.69,67787.0,48.6012,49.0595,48.4888,49.0249,67787.0
2018-10-25 09:40:00,56.73,56.76,56.25,56.45,33729.0,49.0595,49.0855,48.6444,48.8174,33729.0
2018-10-25 09:50:00,56.45,56.64,56.35,56.45,31485.0,48.8174,48.9817,48.7309,48.8174,31485.0
2018-10-25 10:00:00,56.49,56.84,56.42,56.78,74952.0,48.852,49.1547,48.7915,49.1028,74952.0
2018-10-25 10:10:00,56.78,57.0,56.65,56.68,64394.0,49.1028,49.293,48.9904,49.0163,64394.0
2018-10-25 10:20:00,56.68,56.72,56.55,56.72,50375.0,49.0163,49.0509,48.9039,49.0509,50375.0
2018-10-25 10:30:00,56.72,56.77,56.48,56.5,46639.0,49.0509,49.0941,48.8433,48.8606,46639.0
2018-10-25 10:40:00,56.52,56.81,56.52,56.56,38578.0,48.8779,49.1287,48.8779,48.9125,38578.0
2018-10-25 10:50:00,56.58,56.89,56.58,56.8,67370.0,48.9298,49.1979,48.9298,49.1201,67370.0
2018-10-25 11:00:00,56.8,56.82,56.57,56.79,45911.0,49.1201,49.1374,48.9212,49.1114,45911.0
2018-10-25 11:10:00,56.78,56.79,56.67,56.72,45555.0,49.1028,49.1114,49.0077,49.0509,45555.0
2018-10-25 11:20:00,56.75,57.27,56.74,57.24,42105.0,49.0768,49.5265,49.0682,49.5006,42105.0
2018-10-25 11:30:00,57.29,57.29,57.06,57.16,31250.0,49.5438,49.5438,49.3449,49.4314,31250.0
2018-10-25 11:40:00,57.15,57.2,57.02,57.16,35411.0,49.4228,49.466,49.3103,49.4314,35411.0
2018-10-25 11:50:00,57.17,57.34,57.15,57.28,44257.0,49.44,49.5871,49.4228,49.5352,44257.0
2018-10-25 12:00:00,57.28,57.57,57.18,57.56,71356.0,49.5352,49.786,49.4487,49.7773,71356.0
2018-10-25 12:10:00,57.56,57.56,57.33,57.38,42130.0,49.7773,49.7773,49.5784,49.6217,42130.0
2018-10-25 12:20:00,57.38,57.51,57.37,57.39,65797.0,49.6217,49.7341,49.613,49.6303,65797.0
2018-10-25 12:30:00,57.4,57.57,57.37,57.55,50995.0,49.639,49.786,49.613,49.7687,50995.0
2018-10-25 12:40:00,57.56,57.65,57.44,57.65,81660.0,49.7773,49.8551,49.6735,49.8551,81660.0
2018-10-25 12:50:00,57.65,57.77,57.57,57.67,71372.0,49.8551,49.9589,49.786,49.8724,71372.0
2018-10-25 13:00:00,57.7,57.7,57.42,57.44,53245.0,49.8984,49.8984,49.6562,49.6735,53245.0
2018-10-25 13:10:00,57.43,57.54,57.39,57.52,40643.0,49.6649,49.76,49.6303,49.7427,40643.0
2018-10-25 13:20:00,57.51,57.71,57.49,57.61,66210.0,49.7341,49.907,49.7168,49.8206,66210.0
2018-10-25 13:30:00,57.62,57.75,57.56,57.65,125391.0,49.8292,49.9416,49.7773,49.8551,125391.0
2018-10-25 13:40:00,57.66,57.9,57.64,57.83,57781.0,49.8638,50.0713,49.8465,50.0108,57781.0
2018-10-25 13:50:00,57.83,57.85,57.7,57.75,51757.0,50.0108,50.0281,49.8984,49.9416,51757.0
2018-10-25 14:00:00,57.76,57.99,57.71,57.94,59804.0,49.9503,50.1492,49.907,50.1059,59804.0
2018-10-25 14:10:00,57.95,58.17,57.9,58.09,78588.0,50.1146,50.3048,50.0713,50.2357,78588.0
2018-10-25 14:20:00,58.1,58.15,57.94,57.99,116533.0,50.2443,50.2875,50.1059,50.1492,116533.0
2018-10-25 14:30:00,57.99,58.18,57.95,57.96,50858.0,50.1492,50.3135,50.1146,50.1232,50858.0
2018-10-25 14:40:00,57.96,58.12,57.87,58.05,61364.0,50.1232,50.2616,50.0454,50.2011,61364.0
2018-10-25 14:50:00,58.05,58.15,57.99,58.01,75305.0,50.2011,50.2875,50.1492,50.1665,75305.0
2018-10-25 15:00:00,58.02,58.11,57.97,57.98,60676.0,50.1751,50.253,50.1319,50.1405,60676.0
2018-10-25 15:10:00,57.98,58.19,57.95,58.13,64097.0,50.1405,50.3221,50.1146,50.2702,64097.0
2018-10-25 15:20:00,58.13,58.15,57.97,58.05,72101.0,50.2702,50.2875,50.1319,50.2011,72101.0
2018-10-25 15:30:00,58.05,58.11,57.87,57.92,90857.0,50.2011,50.253,50.0454,50.0886,90857.0
2018-10-25 15:40:00,57.92,57.95,57.74,57.86,163620.0,50.0886,50.1146,49.933,50.0368,163620.0
2018-10-25 15:50:00,57.86,57.86,57.64,57.73,180564.0,50.0368,50.0368,49.8465,49.9243,180564.0
2018-10-26 09:30:00,56.26,57.35,56.21,57.01,121906.0,48.6531,49.5957,48.6099,49.3017,121906.0
2018-10-26 09:40:00,57.01,57.11,56.62,56.84,54173.0,49.3017,49.3882,48.9644,49.1547,54173.0
2018-10-26 09:50:00,56.84,56.91,56.64,56.68,50964.0,49.1547,49.2152,48.9817,49.0163,50964.0
2018-10-26 10:00:00,56.68,56.68,55.93,56.07,87081.0,49.0163,49.0163,48.3677,48.4888,87081.0
2018-10-26 10:10:00,56.07,56.24,55.99,56.04,86266.0,48.4888,48.6358,48.4196,48.4628,86266.0
2018-10-26 10:20:00,56.03,56.27,55.85,56.03,78975.0,48.4542,48.6617,48.2985,48.4542,78975.0
2018-10-26 10:30:00,56.04,56.07,55.84,55.91,69505.0,48.4628,48.4888,48.2899,48.3504,69505.0
2018-10-26 10:40:00,55.91,56.0,55.67,55.73,88448.0,48.3504,48.4282,48.1429,48.1948,88448.0
2018-10-26 10:50:00,55.72,55.8,55.55,55.59,97117.0,48.1861,48.2553,48.0391,48.0737,97117.0
2018-10-26 11:00:00,55.59,56.05,55.55,55.93,63758.0,48.0737,48.4715,48.0391,48.3677,63758.0
2018-10-26 11:10:00,55.93,55.94,55.78,55.85,86813.0,48.3677,48.3764,48.238,48.2985,86813.0
2018-10-26 11:20:00,55.86,56.22,55.84,56.16,106350.0,48.3072,48.6185,48.2899,48.5666,106350.0
2018-10-26 11:30:00,56.16,56.42,56.13,56.16,68046.0,48.5666,48.7915,48.5407,48.5666,68046.0
2018-10-26 11:40:00,56.16,56.25,56.04,56.14,48905.0,48.5666,48.6444,48.4628,48.5493,48905.0
2018-10-26 11:50:00,56.15,56.36,56.13,56.23,81195.0,48.558,48.7396,48.5407,48.6271,81195.0
2018-10-26 12:00:00,56.23,56.53,56.21,56.5,84852.0,48.6271,48.8866,48.6099,48.8606,84852.0
2018-10-26 12:10:00,56.5,56.53,56.39,56.51,55769.0,48.8606,48.8866,48.7655,48.8693,55769.0
2018-10-26 12:20:00,56.52,56.6,56.44,56.5,57703.0,48.8779,48.9471,48.8088,48.8606,57703.0
2018-10-26 12:30:00,56.5,56.58,56.44,56.53,50420.0,48.8606,48.9298,48.8088,48.8866,50420.0
2018-10-26 12:40:00,56.52,56.77,56.51,56.75,69892.0,48.8779,49.0941,48.8693,49.0768,69892.0
2018-10-26 12:50:00,56.75,56.75,56.6,56.67,43617.0,49.0768,49.0768,48.9471,49.0077,43617.0
2018-10-26 13:00:00,56.67,56.86,56.65,56.8,86769.0,49.0077,49.172,48.9904,49.1201,86769.0
2018-10-26 13:10:00,56.79,56.9,56.74,56.78,63661.0,49.1114,49.2066,49.0682,49.1028,63661.0
2018-10-26 13:20:00,56.78,56.85,56.64,56.65,42714.0,49.1028,49.1633,48.9817,48.9904,42714.0
2018-10-26 13:30:00,56.65,56.65,56.39,56.43,45181.0,48.9904,48.9904,48.7655,48.8001,45181.0
2018-10-26 13:40:00,56.44,56.59,56.44,56.55,49005.0,48.8088,48.9385,48.8088,48.9039,49005.0
2018-10-26 13:50:00,56.56,56.83,56.54,56.82,52112.0,48.9125,49.146,48.8952,49.1374,52112.0
2018-10-26 14:00:00,56.82,56.86,56.55,56.63,54219.0,49.1374,49.172,48.9039,48.9731,54219.0
2018-10-26 14:10:00,56.63,56.71,56.52,56.58,53267.0,48.9731,49.0422,48.8779,48.9298,53267.0
2018-10-26 14:20:00,56.58,56.63,56.38,56.38,187649.0,48.9298,48.9731,48.7569,48.7569,187649.0
2018-10-26 14:30:00,56.38,56.38,56.17,56.21,217858.0,48.7569,48.7569,48.5753,48.6099,217858.0
2018-10-26 14:40:00,56.22,56.25,56.02,56.02,74385.0,48.6185,48.6444,48.4455,48.4455,74385.0
2018-10-26 14:50:00,56.02,56.02,55.72,55.79,109221.0,48.4455,48.4455,48.1861,48.2466,109221.0
2018-10-26 15:00:00,55.78,55.97,55.55,55.84,146555.0,48.238,48.4023,48.0391,48.2899,146555.0
2018-10-26 15:10:00,55.84,56.02,55.6,55.99,71108.0,48.2899,48.4455,48.0823,48.4196,71108.0
2018-10-26 15:20:00,55.98,56.2,55.92,56.12,73527.0,48.4109,48.6012,48.3591,48.532,73527.0
2018-10-26 15:30:00,56.12,56.25,55.87,56.17,105123.0,48.532,48.6444,48.3158,48.5753,105123.0
2018-10-26 15:40:00,56.16,56.42,55.91,56.28,177720.0,48.5666,48.7915,48.3504,48.6704,177720.0
2018-10-26 15:50:00,56.3,56.47,56.06,56.13,216571.0,48.6877,48.8347,48.4801,48.5407,216571.0
2018-10-29 09:30:00,57.04,57.43,56.96,57.07,69191.0,49.3276,49.6649,49.2584,49.3536,69191.0
2018-10-29 09:40:00,57.07,57.29,56.92,57.11,67184.0,49.3536,49.5438,49.2239,49.3882,67184.0
2018-10-29 09:50:00,57.16,57.27,56.97,57.21,41843.0,49.4314,49.5265,49.2671,49.4746,41843.0
2018-10-29 10:00:00,57.22,57.63,57.22,57.57,56845.0,49.4833,49.8379,49.4833,49.786,56845.0
2018-10-29 10:10:00,57.58,57.59,57.36,57.41,43096.0,49.7946,49.8033,49.6044,49.6476,43096.0
2018-10-29 10:20:00,57.43,57.66,57.41,57.64,57112.0,49.6649,49.8638,49.6476,49.8465,57112.0
2018-10-29 10:30:00,57.64,57.68,57.34,57.41,46412.0,49.8465,49.8811,49.5871,49.6476,46412.0
2018-10-29 10:40:00,57.41,57.43,57.2,57.24,37797.0,49.6476,49.6649,49.466,49.5006,37797.0
2018-10-29 10:50:00,57.24,57.68,57.24,57.55,43921.0,49.5006,49.8811,49.5006,49.7687,43921.0
2018-10-29 11:00:00,57.59,57.69,57.55,57.56,36149.0,49.8033,49.8897,49.7687,49.7773,36149.0
2018-10-29 11:10:00,57.56,57.64,57.28,57.33,52156.0,49.7773,49.8465,49.5352,49.5784,52156.0
2018-10-29 11:20:00,57.33,57.51,57.32,57.51,47453.0,49.5784,49.7341,49.5698,49.7341,47453.0
2018-10-29 11:30:00,57.51,57.61,57.5,57.57,40007.0,49.7341,49.8206,49.7254,49.786,40007.0
2018-10-29 11:40:00,57.56,57.77,57.53,57.73,42707.0,49.7773,49.9589,49.7514,49.9243,42707.0
2018-10-29 11:50:00,57.72,57.79,57.3,57.33,68009.0,49.9157,49.9762,49.5525,49.5784,68009.0
2018-10-29 12:00:00,57.33,57.43,57.2,57.21,63620.0,49.5784,49.6649,49.466,49.4746,63620.0
2018-10-29 12:10:00,57.21,57.22,57.09,57.11,41062.0,49.4746,49.4833,49.3709,49.3882,41062.0
2018-10-29 12:20:00,57.12,57.19,57.03,57.14,55603.0,49.3968,49.4573,49.319,49.4141,55603.0
2018-10-29 12:30:00,57.14,57.27,57.06,57.22,48951.0,49.4141,49.5265,49.3449,49.4833,48951.0
2018-10-29 12:40:00,57.22,57.31,57.18,57.19,86388.0,49.4833,49.5611,49.4487,49.4573,86388.0
2018-10-29 12:50:00,57.2,57.28,57.1,57.17,40852.0,49.466,49.5352,49.3795,49.44,40852.0
2018-10-29 13:00:00,57.18,57.41,57.14,57.34,93693.0,49.4487,49.6476,49.4141,49.5871,93693.0
2018-10-29 13:10:00,57.34,57.43,57.27,57.33,77115.0,49.5871,49.6649,49.5265,49.5784,77115.0
2018-10-29 13:20:00,57.33,57.35,57.23,57.25,50349.0,49.5784,49.5957,49.4919,49.5092,50349.0
2018-10-29 13:30:00,57.25,57.46,57.24,57.43,46025.0,49.5092,49.6908,49.5006,49.6649,46025.0
2018-10-29 13:40:00,57.44,57.49,57.33,57.43,39308.0,49.6735,49.7168,49.5784,49.6649,39308.0
2018-10-29 13:50:00,57.43,57.65,57.42,57.52,38133.0,49.6649,49.8551,49.6562,49.7427,38133.0
2018-10-29 14:00:00,57.52,57.62,57.44,57.52,38490.0,49.7427,49.8292,49.6735,49.7427,38490.0
2018-10-29 14:10:00,57.52,57.53,57.25,57.29,60638.0,49.7427,49.7514,49.5092,49.5438,60638.0
2018-10-29 14:20:00,57.28,57.34,57.17,57.17,54569.0,49.5352,49.5871,49.44,49.44,54569.0
2018-10-29 14:30:00,57.16,57.17,56.97,56.97,69191.0,49.4314,49.44,49.2671,49.2671,69191.0
2018-10-29 14:40:00,56.98,57.09,56.95,56.99,86302.0,49.2757,49.3709,49.2498,49.2844,86302.0
2018-10-29 14:50:00,56.98,57.09,56.89,56.99,60029.0,49.2757,49.3709,49.1979,49.2844,60029.0
2018-10-29 15:00:00,57.01,57.01,56.64,56.69,88477.0,49.3017,49.3017,48.9817,49.0249,88477.0
2018-10-29 15:10:00,56.7,56.75,56.46,56.71,88986.0,49.0336,49.0768,48.826,49.0422,88986.0
2018-10-29 15:20:00,56.71,56.8,56.52,56.65,93480.0,49.0422,49.1201,48.8779,48.9904,93480.0
2018-10-29 15:30:00,56.63,56.71,56.42,56.53,175989.0,48.9731,49.0422,48.7915,48.8866,175989.0
2018-10-29 15:40:00,56.52,56.81,56.18,56.7,159712.0,48.8779,49.1287,48.5839,49.0336,159712.0
2018-10-29 15:50:00,56.69,56.85,56.61,56.85,210088.0,49.0249,49.1633,48.9558,49.1633,210088.0
2018-10-30 09:30:00,56.92,57.27,56.8,57.1,61302.0,49.2239,49.5265,49.1201,49.3795,61302.0
2018-10-30 09:40:00,57.17,57.82,57.16,57.8,70274.0,49.44,50.0022,49.4314,49.9849,70274.0
2018-10-30 09:50:00,57.85,58.12,57.8,58.1,73218.0,50.0281,50.2616,49.9849,50.2443,73218.0
2018-10-30 10:00:00,58.1,58.15,57.8,57.8,58645.0,50.2443,50.2875,49.9849,49.9849,58645.0
2018-10-30 10:10:00,57.8,57.93,57.73,57.89,53836.0,49.9849,50.0973,49.9243,50.0627,53836.0
2018-10-30 10:20:00,57.88,57.99,57.65,57.73,77091.0,50.0541,50.1492,49.8551,49.9243,77091.0
2018-10-30 10:30:00,57.74,57.78,57.51,57.66,42337.0,49.933,49.9676,49.7341,49.8638,42337.0
2018-10-30 10:40:00,57.67,57.67,57.41,57.65,37234.0,49.8724,49.8724,49.6476,49.8551,37234.0
2018-10-30 10:50:00,57.64,57.72,57.51,57.59,48521.0,49.8465,49.9157,49.7341,49.8033,48521.0
2018-10-30 11:00:00,57.6,57.72,57.42,57.68,46521.0,49.8119,49.9157,49.6562,49.8811,46521.0
2018-10-30 11:10:00,57.69,57.7,57.28,57.36,58952.0,49.8897,49.8984,49.5352,49.6044,58952.0
2018-10-30 11:20:00,57.4,57.79,57.38,57.72,40917.0,49.639,49.9762,49.6217,49.9157,40917.0
2018-10-30 11:30:00,57.75,57.85,57.68,57.82,40227.0,49.9416,50.0281,49.8811,50.0022,40227.0
2018-10-30 11:40:00,57.85,58.11,57.83,58.09,67467.0,50.0281,50.253,50.0108,50.2357,67467.0
2018-10-30 11:50:00,58.12,58.13,57.86,57.87,34752.0,50.2616,50.2702,50.0368,50.0454,34752.0
2018-10-30 12:00:00,57.88,58.09,57.88,58.03,46107.0,50.0541,50.2357,50.0541,50.1838,46107.0
2018-10-30 12:10:00,58.05,58.12,57.79,57.88,42481.0,50.2011,50.2616,49.9762,50.0541,42481.0
2018-10-30 12:20:00,57.88,58.07,57.87,58.02,33569.0,50.0541,50.2184,50.0454,50.1751,33569.0
2018-10-30 12:30:00,58.0,58.0,57.77,57.84,26432.0,50.1578,50.1578,49.9589,50.0195,26432.0
2018-10-30 12:40:00,57.82,57.87,57.74,57.82,53107.0,50.0022,50.0454,49.933,50.0022,53107.0
2018-10-30 12:50:00,57.81,57.83,57.48,57.51,53979.0,49.9935,50.0108,49.7081,49.7341,53979.0
2018-10-30 13:00:00,57.51,57.58,57.43,57.43,29244.0,49.7341,49.7946,49.6649,49.6649,29244.0
2018-10-30 13:10:00,57.43,57.47,57.21,57.42,45474.0,49.6649,49.6995,49.4746,49.6562,45474.0
2018-10-30 13:20:00,57.41,57.51,57.25,57.29,28273.0,49.6476,49.7341,49.5092,49.5438,28273.0
2018-10-30 13:30:00,57.29,57.39,57.21,57.33,54308.0,49.5438,49.6303,49.4746,49.5784,54308.0
2018-10-30 13:40:00,57.33,57.57,57.3,57.54,37302.0,49.5784,49.786,49.5525,49.76,37302.0
2018-10-30 13:50:00,57.55,57.55,57.29,57.44,90067.0,49.7687,49.7687,49.5438,49.6735,90067.0
2018-10-30 14:00:00,57.45,57.55,57.32,57.33,52191.0,49.6822,49.7687,49.5698,49.5784,52191.0
2018-10-30 14:10:00,57.32,57.5,57.28,57.46,47417.0,49.5698,49.7254,49.5352,49.6908,47417.0
2018-10-30 14:20:00,57.49,57.69,57.49,57.57,41463.0,49.7168,49.8897,49.7168,49.786,41463.0
2018-10-30 14:30:00,57.57,57.7,57.5,57.62,41696.0,49.786,49.8984,49.7254,49.8292,41696.0
2018-10-30 14:40:00,57.65,57.66,57.48,57.65,58226.0,49.8551,49.8638,49.7081,49.8551,58226.0
2018-10-30 14:50:00,57.65,57.84,57.63,57.64,94027.0,49.8551,50.0195,49.8379,49.8465,94027.0
2018-10-30 15:00:00,57.64,57.66,57.35,57.47,83241.0,49.8465,49.8638,49.5957,49.6995,83241.0
2018-10-30 15:10:00,57.47,57.62,57.41,57.5,87529.0,49.6995,49.8292,49.6476,49.7254,87529.0
2018-10-30 15:20:00,57.5,57.62,57.31,57.61,150724.0,49.7254,49.8292,49.5611,49.8206,150724.0
2018-10-30 15:30:00,57.62,57.82,57.54,57.66,146855.0,49.8292,50.0022,49.76,49.8638,146855.0
2018-10-30 15:40:00,57.65,57.82,57.54,57.8,239660.0,49.8551,50.0022,49.76,49.9849,239660.0
2018-10-30 15:50:00,57.79,57.97,57.75,57.91,290834.0,49.9762,50.1319,49.9416,50.08,290834.0
2018-10-31 09:30:00,58.7,59.31,58.57,58.72,118877.0,50.7632,51.2907,50.6508,50.7805,118877.0
2018-10-31 09:40:00,58.72,59.07,58.56,58.9,62471.0,50.7805,51.0832,50.6421,50.9361,62471.0
2018-10-31 09:50:00,58.91,59.25,58.89,59.22,56101.0,50.9448,51.2388,50.9275,51.2129,56101.0
2018-10-31 10:00:00,59.22,59.38,59.15,59.23,65769.0,51.2129,51.3512,51.1523,51.2215,65769.0
2018-10-31 10:10:00,59.23,59.35,59.08,59.17,67913.0,51.2215,51.3253,51.0918,51.1696,67913.0
2018-10-31 10:20:00,59.17,59.5,59.17,59.38,68287.0,51.1696,51.455,51.1696,51.3512,68287.0
2018-10-31 10:30:00,59.4,59.72,59.37,59.65,59728.0,51.3685,51.6453,51.3426,51.5847,59728.0
2018-10-31 10:40:00,59.66,59.72,59.31,59.33,57976.0,51.5934,51.6453,51.2907,51.308,57976.0
2018-10-31 10:50:00,59.33,59.39,59.23,59.23,66878.0,51.308,51.3599,51.2215,51.2215,66878.0
2018-10-31 11:00:00,59.24,59.26,59.03,59.12,45656.0,51.2302,51.2475,51.0486,51.1264,45656.0
2018-10-31 11:10:00,59.13,59.26,59.08,59.23,41057.0,51.135,51.2475,51.0918,51.2215,41057.0
2018-10-31 11:20:00,59.24,59.52,59.21,59.48,39916.0,51.2302,51.4723,51.2042,51.4377,39916.0
2018-10-31 11:30:00,59.5,59.52,59.32,59.46,33658.0,51.455,51.4723,51.2993,51.4204,33658.0
2018-10-31 11:40:00,59.5,59.54,59.32,59.44,35222.0,51.455,51.4896,51.2993,51.4031,35222.0
2018-10-31 11:50:00,59.45,59.55,59.4,59.51,34355.0,51.4118,51.4982,51.3685,51.4637,34355.0
2018-10-31 12:00:00,59.51,59.53,59.14,59.2,30307.0,51.4637,51.481,51.1437,51.1956,30307.0
2018-10-31 12:10:00,59.2,59.33,59.05,59.14,31467.0,51.1956,51.308,51.0659,51.1437,31467.0
2018-10-31 12:20:00,59.15,59.22,59.08,59.16,48794.0,51.1523,51.2129,51.0918,51.161,48794.0
2018-10-31 12:30:00,59.17,59.29,59.05,59.28,25006.0,51.1696,51.2734,51.0659,51.2648,25006.0
2018-10-31 12:40:00,59.27,59.43,59.25,59.31,38891.0,51.2561,51.3945,51.2388,51.2907,38891.0
2018-10-31 12:50:00,59.31,59.5,59.26,59.46,35586.0,51.2907,51.455,51.2475,51.4204,35586.0
2018-10-31 13:00:00,59.46,59.47,59.27,59.37,46592.0,51.4204,51.4291,51.2561,51.3426,46592.0
2018-10-31 13:10:00,59.37,59.56,59.36,59.47,51175.0,51.3426,51.5069,51.3339,51.4291,51175.0
2018-10-31 13:20:00,59.47,59.53,59.41,59.41,33230.0,51.4291,51.481,51.3772,51.3772,33230.0
2018-10-31 13:30:00,59.43,59.43,59.33,59.37,29764.0,51.3945,51.3945,51.308,51.3426,29764.0
2018-10-31 13:40:00,59.38,59.45,59.26,59.32,37140.0,51.3512,51.4118,51.2475,51.2993,37140.0
2018-10-31 13:50:00,59.32,59.32,59.21,59.27,44015.0,51.2993,51.2993,51.2042,51.2561,44015.0
2018-10-31 14:00:00,59.27,59.4,59.18,59.33,52024.0,51.2561,51.3685,51.1783,51.308,52024.0
2018-10-31 14:10:00,59.33,59.44,59.29,59.43,46729.0,51.308,51.4031,51.2734,51.3945,46729.0
2018-10-31 14:20:00,59.43,59.46,59.36,59.46,40187.0,51.3945,51.4204,51.3339,51.4204,40187.0
2018-10-31 14:30:00,59.47,59.53,59.42,59.51,30172.0,51.4291,51.481,51.3858,51.4637,30172.0
2018-10-31 14:40:00,59.51,59.53,59.28,59.31,46252.0,51.4637,51.481,51.2648,51.2907,46252.0
2018-10-31 14:50:00,59.31,59.53,59.29,59.49,36996.0,51.2907,51.481,51.2734,51.4464,36996.0
2018-10-31 15:00:00,59.49,59.61,59.46,59.52,51771.0,51.4464,51.5501,51.4204,51.4723,51771.0
2018-10-31 15:10:00,59.52,59.63,59.49,59.55,46619.0,51.4723,51.5674,51.4464,51.4982,46619.0
2018-10-31 15:20:00,59.56,59.6,59.41,59.5,60457.0,51.5069,51.5415,51.3772,51.455,60457.0
2018-10-31 15:30:00,59.49,59.49,59.29,59.29,94961.0,51.4464,51.4464,51.2734,51.2734,94961.0
2018-10-31 15:40:00,59.3,59.44,59.27,59.27,149854.0,51.2821,51.4031,51.2561,51.2561,149854.0
2018-10-31 15:50:00,59.27,59.3,59.07,59.12,207372.0,51.2561,51.2821,51.0832,51.1264,207372.0
2018-11-01 09:30:00,59.68,59.84,59.29,59.33,73738.0,51.6107,51.749,51.2734,51.308,73738.0
2018-11-01 09:40:00,59.32,59.44,59.11,59.14,53658.0,51.2993,51.4031,51.1177,51.1437,53658.0
2018-11-01 09:50:00,59.11,59.36,59.06,59.11,51618.0,51.1177,51.3339,51.0745,51.1177,51618.0
2018-11-01 10:00:00,59.09,59.18,58.78,58.96,71605.0,51.1004,51.1783,50.8324,50.988,71605.0
2018-11-01 10:10:00,58.98,59.47,58.97,59.43,57053.0,51.0053,51.4291,50.9967,51.3945,57053.0
2018-11-01 10:20:00,59.43,59.6,59.29,59.59,43634.0,51.3945,51.5415,51.2734,51.5328,43634.0
2018-11-01 10:30:00,59.6,59.88,59.54,59.8,46300.0,51.5415,51.7836,51.4896,51.7144,46300.0
2018-11-01 10:40:00,59.79,59.97,59.78,59.87,66320.0,51.7058,51.8615,51.6972,51.775,66320.0
2018-11-01 10:50:00,59.89,59.99,59.81,59.96,32431.0,51.7923,51.8788,51.7231,51.8528,32431.0
2018-11-01 11:00:00,59.97,60.04,59.65,59.86,50390.0,51.8615,51.922,51.5847,51.7663,50390.0
2018-11-01 11:10:00,59.87,59.89,59.63,59.78,42118.0,51.775,51.7923,51.5674,51.6972,42118.0
2018-11-01 11:20:00,59.79,59.94,59.76,59.85,31025.0,51.7058,51.8355,51.6799,51.7577,31025.0
2018-11-01 11:30:00,59.85,59.86,59.59,59.75,36643.0,51.7577,51.7663,51.5328,51.6712,36643.0
2018-11-01 11:40:00,59.76,59.88,59.73,59.81,41377.0,51.6799,51.7836,51.6539,51.7231,41377.0
2018-11-01 11:50:00,59.83,59.83,59.58,59.59,40930.0,51.7404,51.7404,51.5242,51.5328,40930.0
2018-11-01 12:00:00,59.6,59.66,59.46,59.64,29693.0,51.5415,51.5934,51.4204,51.5761,29693.0
2018-11-01 12:10:00,59.64,59.7,59.48,59.52,27071.0,51.5761,51.628,51.4377,51.4723,27071.0
2018-11-01 12:20:00,59.5,59.71,59.49,59.71,25698.0,51.455,51.6366,51.4464,51.6366,25698.0
2018-11-01 12:30:00,59.7,59.81,59.64,59.81,25429.0,51.628,51.7231,51.5761,51.7231,25429.0
2018-11-01 12:40:00,59.81,59.99,59.79,59.99,28731.0,51.7231,51.8788,51.7058,51.8788,28731.0
2018-11-01 12:50:00,59.99,60.09,59.97,60.09,42044.0,51.8788,51.9652,51.8615,51.9652,42044.0
2018-11-01 13:00:00,60.09,60.1,59.87,59.9,26912.0,51.9652,51.9739,51.775,51.8009,26912.0
2018-11-01 13:10:00,59.9,60.06,59.88,60.02,39600.0,51.8009,51.9393,51.7836,51.9047,39600.0
2018-11-01 13:20:00,60.02,60.07,59.96,60.06,35638.0,51.9047,51.9479,51.8528,51.9393,35638.0
2018-11-01 13:30:00,60.06,60.09,59.95,59.98,34605.0,51.9393,51.9652,51.8442,51.8701,34605.0
2018-11-01 13:40:00,59.99,60.03,59.88,59.91,35448.0,51.8788,51.9133,51.7836,51.8096,35448.0
2018-11-01 13:50:00,59.91,59.97,59.87,59.93,25352.0,51.8096,51.8615,51.775,51.8269,25352.0
2018-11-01 14:00:00,59.92,59.99,59.79,59.83,53483.0,51.8182,51.8788,51.7058,51.7404,53483.0
2018-11-01 14:10:00,59.84,59.9,59.8,59.9,28370.0,51.749,51.8009,51.7144,51.8009,28370.0
2018-11-01 14:20:00,59.91,59.96,59.84,59.87,29626.0,51.8096,51.8528,51.749,51.775,29626.0
2018-11-01 14:30:00,59.87,59.92,59.8,59.88,33437.0,51.775,51.8182,51.7144,51.7836,33437.0
2018-11-01 14:40:00,59.88,59.89,59.78,59.81,24739.0,51.7836,51.7923,51.6972,51.7231,24739.0
2018-11-01 14:50:00,59.82,59.89,59.81,59.89,29229.0,51.7317,51.7923,51.7231,51.7923,29229.0
2018-11-01 15:00:00,59.89,59.91,59.76,59.84,35492.0,51.7923,51.8096,51.6799,51.749,35492.0
2018-11-01 15:10:00,59.85,59.87,59.79,59.84,34942.0,51.7577,51.775,51.7058,51.749,34942.0
2018-11-01 15:20:00,59.85,59.99,59.82,59.99,50237.0,51.7577,51.8788,51.7317,51.8788,50237.0
2018-11-01 15:30:00,59.99,60.12,59.94,60.08,89165.0,51.8788,51.9912,51.8355,51.9566,89165.0
2018-11-01 15:40:00,60.08,60.15,59.96,60.07,129549.0,51.9566,52.0171,51.8528,51.9479,129549.0
2018-11-01 15:50:00,60.06,60.07,59.89,60.0,267565.0,51.9393,51.9479,51.7923,51.8874,267565.0
2018-11-02 09:30:00,60.58,60.65,59.97,60.34,73815.0,52.389,52.4495,51.8615,52.1814,73815.0
2018-11-02 09:40:00,60.34,60.87,60.32,60.77,88416.0,52.1814,52.6398,52.1641,52.5533,88416.0
2018-11-02 09:50:00,60.77,60.87,60.31,60.45,56597.0,52.5533,52.6398,52.1555,52.2766,56597.0
2018-11-02 10:00:00,60.43,60.45,60.07,60.11,67673.0,52.2593,52.2766,51.9479,51.9825,67673.0
2018-11-02 10:10:00,60.14,60.44,60.13,60.32,65291.0,52.0085,52.2679,51.9998,52.1641,65291.0
2018-11-02 10:20:00,60.32,60.47,60.15,60.15,55458.0,52.1641,52.2939,52.0171,52.0171,55458.0
2018-11-02 10:30:00,60.15,60.24,60.01,60.06,47892.0,52.0171,52.095,51.8961,51.9393,47892.0
2018-11-02 10:40:00,60.06,60.17,59.91,60.09,66472.0,51.9393,52.0344,51.8096,51.9652,66472.0
2018-11-02 10:50:00,60.09,60.53,60.07,60.45,63086.0,51.9652,52.3457,51.9479,52.2766,63086.0
2018-11-02 11:00:00,60.46,60.48,60.06,60.32,60412.0,52.2852,52.3025,51.9393,52.1641,60412.0
2018-11-02 11:10:00,60.32,60.4,59.88,59.93,51010.0,52.1641,52.2333,51.7836,51.8269,51010.0
2018-11-02 11:20:00,59.93,60.0,59.8,59.94,63551.0,51.8269,51.8874,51.7144,51.8355,63551.0
2018-11-02 11:30:00,59.93,60.04,59.85,59.92,40517.0,51.8269,51.922,51.7577,51.8182,40517.0
2018-11-02 11:40:00,59.94,59.95,59.67,59.86,53121.0,51.8355,51.8442,51.602,51.7663,53121.0
2018-11-02 11:50:00,59.87,60.01,59.8,60.0,56905.0,51.775,51.8961,51.7144,51.8874,56905.0
2018-11-02 12:00:00,60.01,60.04,59.74,59.79,50332.0,51.8961,51.922,51.6626,51.7058,50332.0
2018-11-02 12:10:00,59.77,59.91,59.75,59.86,44271.0,51.6885,51.8096,51.6712,51.7663,44271.0
2018-11-02 12:20:00,59.86,59.92,59.8,59.91,33864.0,51.7663,51.8182,51.7144,51.8096,33864.0
2018-11-02 12:30:00,59.91,59.93,59.49,59.54,58340.0,51.8096,51.8269,51.4464,51.4896,58340.0
2018-11-02 12:40:00,59.52,59.67,59.52,59.67,31678.0,51.4723,51.602,51.4723,51.602,31678.0
2018-11-02 12:50:00,59.68,59.7,59.5,59.67,54444.0,51.6107,51.628,51.455,51.602,54444.0
2018-11-02 13:00:00,59.67,59.67,59.47,59.62,35960.0,51.602,51.602,51.4291,51.5588,35960.0
2018-11-02 13:10:00,59.62,59.79,59.6,59.79,41601.0,51.5588,51.7058,51.5415,51.7058,41601.0
2018-11-02 13:20:00,59.79,59.86,59.76,59.81,44521.0,51.7058,51.7663,51.6799,51.7231,44521.0
2018-11-02 13:30:00,59.81,59.85,59.71,59.85,29758.0,51.7231,51.7577,51.6366,51.7577,29758.0
2018-11-02 13:40:00,59.85,60.0,59.79,59.94,46783.0,51.7577,51.8874,51.7058,51.8355,46783.0
2018-11-02 13:50:00,59.96,60.14,59.9,60.14,83941.0,51.8528,52.0085,51.8009,52.0085,83941.0
2018-11-02 14:00:00,60.16,60.16,59.94,59.97,52310.0,52.0258,52.0258,51.8355,51.8615,52310.0
2018-11-02 14:10:00,59.97,59.99,59.81,59.86,42633.0,51.8615,51.8788,51.7231,51.7663,42633.0
2018-11-02 14:20:00,59.85,60.5,59.8,60.47,51368.0,51.7577,52.3198,51.7144,52.2939,51368.0
2018-11-02 14:30:00,60.49,60.51,60.23,60.44,61840.0,52.3112,52.3284,52.0863,52.2679,61840.0
2018-11-02 14:40:00,60.44,60.56,60.29,60.36,43871.0,52.2679,52.3717,52.1382,52.1987,43871.0
2018-11-02 14:50:00,60.36,60.53,60.35,60.46,44751.0,52.1987,52.3457,52.1901,52.2852,44751.0
2018-11-02 15:00:00,60.47,60.51,60.25,60.47,55887.0,52.2939,52.3284,52.1036,52.2939,55887.0
2018-11-02 15:10:00,60.47,60.67,60.45,60.58,64712.0,52.2939,52.4668,52.2766,52.389,64712.0
2018-11-02 15:20:00,60.6,60.67,60.52,60.61,67385.0,52.4063,52.4668,52.3371,52.4149,67385.0
2018-11-02 15:30:00,60.61,60.61,60.47,60.6,84194.0,52.4149,52.4149,52.2939,52.4063,84194.0
2018-11-02 15:40:00,60.6,60.73,60.49,60.57,122519.0,52.4063,52.5187,52.3112,52.3803,122519.0
2018-11-02 15:50:00,60.57,60.63,60.41,60.51,150292.0,52.3803,52.4322,52.242,52.3284,150292.0
2018-11-05 09:30:00,60.79,61.33,60.75,61.22,109625.0,52.5706,53.0376,52.536,52.9424,109625.0
2018-11-05 09:40:00,61.25,61.32,60.99,61.19,77907.0,52.9684,53.0289,52.7435,52.9165,77907.0
2018-11-05 09:50:00,61.19,61.64,61.17,61.36,176868.0,52.9165,53.3057,52.8992,53.0635,176868.0
2018-11-05 10:00:00,61.4,61.45,61.11,61.11,49074.0,53.0981,53.1414,52.8473,52.8473,49074.0
2018-11-05 10:10:00,61.08,61.41,61.02,61.38,56529.0,52.8214,53.1068,52.7695,53.0808,56529.0
2018-11-05 10:20:00,61.38,61.49,61.26,61.47,69887.0,53.0808,53.1759,52.977,53.1586,69887.0
2018-11-05 10:30:00,61.47,61.63,61.41,61.45,70517.0,53.1586,53.297,53.1068,53.1414,70517.0
2018-11-05 10:40:00,61.45,61.72,61.37,61.7,102654.0,53.1414,53.3748,53.0722,53.3575,102654.0
2018-11-05 10:50:00,61.69,61.93,61.59,61.93,68542.0,53.3489,53.5565,53.2624,53.5565,68542.0
2018-11-05 11:00:00,61.93,62.08,61.89,62.04,95608.0,53.5565,53.6862,53.5219,53.6516,95608.0
2018-11-05 11:10:00,62.03,62.2,62.0,62.15,86254.0,53.6429,53.7899,53.617,53.7467,86254.0
2018-11-05 11:20:00,62.14,62.15,61.79,61.8,58519.0,53.7381,53.7467,53.4354,53.444,58519.0
2018-11-05 11:30:00,61.8,61.92,61.71,61.77,51647.0,53.444,53.5478,53.3662,53.4181,51647.0
2018-11-05 11:40:00,61.78,61.8,61.54,61.68,55009.0,53.4267,53.444,53.2192,53.3403,55009.0
2018-11-05 11:50:00,61.67,61.84,61.66,61.7,34977.0,53.3316,53.4786,53.323,53.3575,34977.0
2018-11-05 12:00:00,61.69,61.79,61.58,61.66,40280.0,53.3489,53.4354,53.2538,53.323,40280.0
2018-11-05 12:10:00,61.66,61.66,61.4,61.41,36100.0,53.323,53.323,53.0981,53.1068,36100.0
2018-11-05 12:20:00,61.42,61.54,61.35,61.47,31319.0,53.1154,53.2192,53.0549,53.1586,31319.0
2018-11-05 12:30:00,61.45,61.45,61.32,61.32,35567.0,53.1414,53.1414,53.0289,53.0289,35567.0
2018-11-05 12:40:00,61.32,61.35,61.25,61.35,31837.0,53.0289,53.0549,52.9684,53.0549,31837.0
2018-11-05 12:50:00,61.35,61.39,61.29,61.38,55198.0,53.0549,53.0895,53.003,53.0808,55198.0
2018-11-05 13:00:00,61.39,61.55,61.36,61.55,51701.0,53.0895,53.2278,53.0635,53.2278,51701.0
2018-11-05 13:10:00,61.55,61.55,61.39,61.43,54405.0,53.2278,53.2278,53.0895,53.1241,54405.0
2018-11-05 13:20:00,61.44,61.48,61.37,61.41,32997.0,53.1327,53.1673,53.0722,53.1068,32997.0
2018-11-05 13:30:00,61.41,61.57,61.4,61.55,35707.0,53.1068,53.2451,53.0981,53.2278,35707.0
2018-11-05 13:40:00,61.55,61.63,61.53,61.63,39930.0,53.2278,53.297,53.2105,53.297,39930.0
2018-11-05 13:50:00,61.62,61.68,61.57,61.6,93683.0,53.2884,53.3403,53.2451,53.2711,93683.0
2018-11-05 14:00:00,61.6,61.6,61.45,61.51,32745.0,53.2711,53.2711,53.1414,53.1932,32745.0
2018-11-05 14:10:00,61.51,61.63,61.5,61.58,41815.0,53.1932,53.297,53.1846,53.2538,41815.0
2018-11-05 14:20:00,61.58,61.71,61.58,61.64,35102.0,53.2538,53.3662,53.2538,53.3057,35102.0
2018-11-05 14:30:00,61.65,61.65,61.44,61.54,68016.0,53.3143,53.3143,53.1327,53.2192,68016.0
2018-11-05 14:40:00,61.55,61.63,61.47,61.55,76358.0,53.2278,53.297,53.1586,53.2278,76358.0
2018-11-05 14:50:00,61.54,61.61,61.48,61.48,88531.0,53.2192,53.2797,53.1673,53.1673,88531.0
2018-11-05 15:00:00,61.49,61.5,61.36,61.36,35765.0,53.1759,53.1846,53.0635,53.0635,35765.0
2018-11-05 15:10:00,61.36,61.51,61.28,61.3,47714.0,53.0635,53.1932,52.9943,53.0116,47714.0
2018-11-05 15:20:00,61.31,61.36,61.19,61.32,69116.0,53.0203,53.0635,52.9165,53.0289,69116.0
2018-11-05 15:30:00,61.33,61.4,61.25,61.3,86502.0,53.0376,53.0981,52.9684,53.0116,86502.0
2018-11-05 15:40:00,61.32,61.42,61.27,61.37,127158.0,53.0289,53.1154,52.9857,53.0722,127158.0
2018-11-05 15:50:00,61.38,61.38,61.21,61.35,173144.0,53.0808,53.0808,52.9338,53.0549,173144.0
2018-11-06 09:30:00,61.29,61.97,61.29,61.88,48504.0,53.003,53.591,53.003,53.5132,48504.0
2018-11-06 09:40:00,61.88,61.95,61.7,61.93,42785.0,53.5132,53.5737,53.3575,53.5565,42785.0
2018-11-06 09:50:00,61.93,62.25,61.88,62.22,115282.0,53.5565,53.8332,53.5132,53.8072,115282.0
2018-11-06 10:00:00,62.22,62.23,61.87,61.9,102692.0,53.8072,53.8159,53.5046,53.5305,102692.0
2018-11-06 10:10:00,61.92,61.95,61.77,61.95,62138.0,53.5478,53.5737,53.4181,53.5737,62138.0
2018-11-06 10:20:00,61.95,62.06,61.95,62.04,33815.0,53.5737,53.6689,53.5737,53.6516,33815.0
2018-11-06 10:30:00,62.04,62.1,61.9,61.94,32856.0,53.6516,53.7035,53.5305,53.5651,32856.0
2018-11-06 10:40:00,61.93,62.15,61.9,62.1,33323.0,53.5565,53.7467,53.5305,53.7035,33323.0
2018-11-06 10:50:00,62.1,62.22,62.02,62.22,38931.0,53.7035,53.8072,53.6343,53.8072,38931.0
2018-11-06 11:00:00,62.23,62.29,62.02,62.27,42132.0,53.8159,53.8678,53.6343,53.8505,42132.0
2018-11-06 11:10:00,62.27,62.47,62.19,62.19,30128.0,53.8505,54.0234,53.7813,53.7813,30128.0
2018-11-06 11:20:00,62.19,62.27,62.13,62.23,32730.0,53.7813,53.8505,53.7294,53.8159,32730.0
2018-11-06 11:30:00,62.23,62.23,61.99,62.03,23671.0,53.8159,53.8159,53.6083,53.6429,23671.0
2018-11-06 11:40:00,62.03,62.03,61.86,61.87,22437.0,53.6429,53.6429,53.4959,53.5046,22437.0
2018-11-06 11:50:00,61.87,62.04,61.87,62.02,23638.0,53.5046,53.6516,53.5046,53.6343,23638.0
2018-11-06 12:00:00,62.03,62.03,61.9,62.0,27358.0,53.6429,53.6429,53.5305,53.617,27358.0
2018-11-06 12:10:00,62.02,62.02,61.94,61.96,17858.0,53.6343,53.6343,53.5651,53.5824,17858.0
2018-11-06 12:20:00,61.97,62.01,61.93,61.95,17954.0,53.591,53.6256,53.5565,53.5737,17954.0
2018-11-06 12:30:00,61.96,62.06,61.95,62.05,23819.0,53.5824,53.6689,53.5737,53.6602,23819.0
2018-11-06 12:40:00,62.06,62.19,62.06,62.15,27806.0,53.6689,53.7813,53.6689,53.7467,27806.0
2018-11-06 12:50:00,62.15,62.15,62.08,62.11,26689.0,53.7467,53.7467,53.6862,53.7121,26689.0
2018-11-06 13:00:00,62.13,62.27,62.12,62.22,21951.0,53.7294,53.8505,53.7208,53.8072,21951.0
2018-11-06 13:10:00,62.23,62.32,62.23,62.31,22748.0,53.8159,53.8937,53.8159,53.8851,22748.0
2018-11-06 13:20:00,62.31,62.34,62.22,62.23,26337.0,53.8851,53.911,53.8072,53.8159,26337.0
2018-11-06 13:30:00,62.23,62.26,62.14,62.24,24265.0,53.8159,53.8418,53.7381,53.8245,24265.0
2018-11-06 13:40:00,62.25,62.29,62.22,62.29,22548.0,53.8332,53.8678,53.8072,53.8678,22548.0
2018-11-06 13:50:00,62.3,62.42,62.28,62.36,30237.0,53.8764,53.9802,53.8591,53.9283,30237.0
2018-11-06 14:00:00,62.35,62.38,62.27,62.36,27439.0,53.9197,53.9456,53.8505,53.9283,27439.0
2018-11-06 14:10:00,62.36,62.38,62.17,62.2,26550.0,53.9283,53.9456,53.764,53.7899,26550.0
2018-11-06 14:20:00,62.2,62.2,62.1,62.17,29272.0,53.7899,53.7899,53.7035,53.764,29272.0
2018-11-06 14:30:00,62.17,62.25,62.11,62.22,25478.0,53.764,53.8332,53.7121,53.8072,25478.0
2018-11-06 14:40:00,62.25,62.27,62.17,62.21,29799.0,53.8332,53.8505,53.764,53.7986,29799.0
2018-11-06 14:50:00,62.21,62.27,62.14,62.17,34291.0,53.7986,53.8505,53.7381,53.764,34291.0
2018-11-06 15:00:00,62.17,62.26,62.13,62.23,34264.0,53.764,53.8418,53.7294,53.8159,34264.0
2018-11-06 15:10:00,62.22,62.34,62.22,62.32,34948.0,53.8072,53.911,53.8072,53.8937,34948.0
2018-11-06 15:20:00,62.31,62.46,62.24,62.45,44791.0,53.8851,54.0148,53.8245,54.0061,44791.0
2018-11-06 15:30:00,62.46,62.47,62.37,62.4,70592.0,54.0148,54.0234,53.937,53.9629,70592.0
2018-11-06 15:40:00,62.41,62.45,62.25,62.36,130753.0,53.9715,54.0061,53.8332,53.9283,130753.0
2018-11-06 15:50:00,62.36,62.49,62.33,62.42,156151.0,53.9283,54.0407,53.9024,53.9802,156151.0
2018-11-07 09:30:00,63.15,63.74,63.08,63.42,182039.0,54.6115,55.1217,54.551,54.845,182039.0
2018-11-07 09:40:00,63.45,63.47,62.72,62.96,75487.0,54.8709,54.8882,54.2396,54.4472,75487.0
2018-11-07 09:50:00,62.96,62.96,62.51,62.78,48035.0,54.4472,54.4472,54.058,54.2915,48035.0
2018-11-07 10:00:00,62.78,62.87,62.59,62.65,72714.0,54.2915,54.3694,54.1272,54.1791,72714.0
2018-11-07 10:10:00,62.68,63.0,62.68,62.9,76694.0,54.205,54.4818,54.205,54.3953,76694.0
2018-11-07 10:20:00,62.89,63.04,62.88,63.0,66992.0,54.3866,54.5164,54.378,54.4818,66992.0
2018-11-07 10:30:00,63.0,63.26,62.97,63.18,53167.0,54.4818,54.7066,54.4558,54.6374,53167.0
2018-11-07 10:40:00,63.19,63.32,63.15,63.2,47616.0,54.6461,54.7585,54.6115,54.6547,47616.0
2018-11-07 10:50:00,63.2,63.31,63.12,63.23,77977.0,54.6547,54.7499,54.5856,54.6807,77977.0
2018-11-07 11:00:00,63.23,63.27,63.1,63.17,51241.0,54.6807,54.7153,54.5683,54.6288,51241.0
2018-11-07 11:10:00,63.18,63.31,63.13,63.21,35304.0,54.6374,54.7499,54.5942,54.6634,35304.0
2018-11-07 11:20:00,63.22,63.33,63.16,63.3,48852.0,54.672,54.7672,54.6201,54.7412,48852.0
2018-11-07 11:30:00,63.31,63.45,63.3,63.45,49841.0,54.7499,54.8709,54.7412,54.8709,49841.0
2018-11-07 11:40:00,63.44,63.5,63.41,63.49,47631.0,54.8623,54.9142,54.8363,54.9055,47631.0
2018-11-07 11:50:00,63.48,63.68,63.48,63.62,111458.0,54.8969,55.0698,54.8969,55.0179,111458.0
2018-11-07 12:00:00,63.63,63.74,63.62,63.7,46629.0,55.0266,55.1217,55.0179,55.0871,46629.0
2018-11-07 12:10:00,63.71,63.76,63.62,63.76,52221.0,55.0958,55.139,55.0179,55.139,52221.0
2018-11-07 12:20:00,63.76,63.99,63.74,63.95,158037.0,55.139,55.3379,55.1217,55.3033,158037.0
2018-11-07 12:30:00,63.96,64.14,63.81,63.84,113002.0,55.312,55.4676,55.1823,55.2082,113002.0
2018-11-07 12:40:00,63.84,63.97,63.76,63.94,44423.0,55.2082,55.3206,55.139,55.2947,44423.0
2018-11-07 12:50:00,63.94,64.05,63.86,63.88,53499.0,55.2947,55.3898,55.2255,55.2428,53499.0
2018-11-07 13:00:00,63.88,63.99,63.75,63.79,52885.0,55.2428,55.3379,55.1304,55.165,52885.0
2018-11-07 13:10:00,63.79,63.96,63.77,63.87,58040.0,55.165,55.312,55.1477,55.2341,58040.0
2018-11-07 13:20:00,63.87,63.88,63.78,63.8,32175.0,55.2341,55.2428,55.1563,55.1736,32175.0
2018-11-07 13:30:00,63.81,63.82,63.6,63.67,33883.0,55.1823,55.1909,55.0006,55.0612,33883.0
2018-11-07 13:40:00,63.68,63.86,63.66,63.8,92668.0,55.0698,55.2255,55.0525,55.1736,92668.0
2018-11-07 13:50:00,63.79,63.84,63.72,63.81,65017.0,55.165,55.2082,55.1044,55.1823,65017.0
2018-11-07 14:00:00,63.81,63.94,63.78,63.91,60616.0,55.1823,55.2947,55.1563,55.2687,60616.0
2018-11-07 14:10:00,63.91,64.0,63.8,63.86,52723.0,55.2687,55.3466,55.1736,55.2255,52723.0
2018-11-07 14:20:00,63.87,63.98,63.79,63.93,44614.0,55.2341,55.3293,55.165,55.286,44614.0
2018-11-07 14:30:00,63.93,64.06,63.91,64.05,62795.0,55.286,55.3985,55.2687,55.3898,62795.0
2018-11-07 14:40:00,64.05,64.09,63.98,64.03,69258.0,55.3898,55.4244,55.3293,55.3725,69258.0
2018-11-07 14:50:00,64.03,64.06,63.97,64.02,43756.0,55.3725,55.3985,55.3206,55.3639,43756.0
2018-11-07 15:00:00,64.02,64.07,64.0,64.04,57123.0,55.3639,55.4071,55.3466,55.3812,57123.0
2018-11-07 15:10:00,64.04,64.07,63.97,64.03,67448.0,55.3812,55.4071,55.3206,55.3725,67448.0
2018-11-07 15:20:00,64.02,64.15,63.99,64.13,60825.0,55.3639,55.4763,55.3379,55.459,60825.0
2018-11-07 15:30:00,64.13,64.19,64.06,64.06,102485.0,55.459,55.5109,55.3985,55.3985,102485.0
2018-11-07 15:40:00,64.06,64.15,64.05,64.09,210505.0,55.3985,55.4763,55.3898,55.4244,210505.0
2018-11-07 15:50:00,64.09,64.25,64.07,64.19,359020.0,55.4244,55.5628,55.4071,55.5109,359020.0
2018-11-08 09:30:00,63.92,64.38,63.84,64.31,76599.0,55.2774,55.6752,55.2082,55.6147,76599.0
2018-11-08 09:40:00,64.31,64.48,64.27,64.28,112572.0,55.6147,55.7617,55.5801,55.5887,112572.0
2018-11-08 09:50:00,64.28,64.37,64.06,64.15,63634.0,55.5887,55.6665,55.3985,55.4763,63634.0
2018-11-08 10:00:00,64.15,64.15,63.69,63.71,148322.0,55.4763,55.4763,55.0785,55.0958,148322.0
2018-11-08 10:10:00,63.7,63.86,63.66,63.76,71297.0,55.0871,55.2255,55.0525,55.139,71297.0
2018-11-08 10:20:00,63.76,63.78,63.63,63.75,60330.0,55.139,55.1563,55.0266,55.1304,60330.0
2018-11-08 10:30:00,63.76,63.98,63.7,63.98,132408.0,55.139,55.3293,55.0871,55.3293,132408.0
2018-11-08 10:40:00,63.98,64.02,63.81,63.9,83752.0,55.3293,55.3639,55.1823,55.2601,83752.0
2018-11-08 10:50:00,63.89,64.12,63.87,64.11,76901.0,55.2514,55.4503,55.2341,55.4417,76901.0
2018-11-08 11:00:00,64.12,64.25,64.05,64.2,69043.0,55.4503,55.5628,55.3898,55.5195,69043.0
2018-11-08 11:10:00,64.2,64.33,64.09,64.25,46415.0,55.5195,55.6319,55.4244,55.5628,46415.0
2018-11-08 11:20:00,64.25,64.33,64.19,64.29,41438.0,55.5628,55.6319,55.5109,55.5974,41438.0
2018-11-08 11:30:00,64.3,64.45,64.24,64.26,60081.0,55.606,55.7357,55.5541,55.5714,60081.0
2018-11-08 11:40:00,64.27,64.4,64.27,64.33,43505.0,55.5801,55.6925,55.5801,55.6319,43505.0
2018-11-08 11:50:00,64.34,64.36,64.17,64.24,37641.0,55.6406,55.6579,55.4936,55.5541,37641.0
2018-11-08 12:00:00,64.26,64.33,64.25,64.26,37374.0,55.5714,55.6319,55.5628,55.5714,37374.0
2018-11-08 12:10:00,64.27,64.36,64.26,64.34,45029.0,55.5801,55.6579,55.5714,55.6406,45029.0
2018-11-08 12:20:00,64.34,64.34,64.18,64.2,34706.0,55.6406,55.6406,55.5022,55.5195,34706.0
2018-11-08 12:30:00,64.21,64.32,64.19,64.29,29492.0,55.5282,55.6233,55.5109,55.5974,29492.0
2018-11-08 12:40:00,64.31,64.35,64.19,64.23,36655.0,55.6147,55.6492,55.5109,55.5455,36655.0
2018-11-08 12:50:00,64.23,64.23,64.07,64.1,44420.0,55.5455,55.5455,55.4071,55.433,44420.0
2018-11-08 13:00:00,64.08,64.23,64.07,64.2,26035.0,55.4157,55.5455,55.4071,55.5195,26035.0
2018-11-08 13:10:00,64.2,64.24,64.12,64.14,34327.0,55.5195,55.5541,55.4503,55.4676,34327.0
2018-11-08 13:20:00,64.13,64.17,64.09,64.11,24802.0,55.459,55.4936,55.4244,55.4417,24802.0
2018-11-08 13:30:00,64.11,64.12,64.06,64.12,27848.0,55.4417,55.4503,55.3985,55.4503,27848.0
2018-11-08 13:40:00,64.12,64.12,63.99,64.03,29049.0,55.4503,55.4503,55.3379,55.3725,29049.0
2018-11-08 13:50:00,64.03,64.07,64.0,64.0,43995.0,55.3725,55.4071,55.3466,55.3466,43995.0
2018-11-08 14:00:00,64.02,64.12,63.89,64.09,50425.0,55.3639,55.4503,55.2514,55.4244,50425.0
2018-11-08 14:10:00,64.09,64.1,63.91,63.92,32615.0,55.4244,55.433,55.2687,55.2774,32615.0
2018-11-08 14:20:00,63.92,64.0,63.75,63.77,33757.0,55.2774,55.3466,55.1304,55.1477,33757.0
2018-11-08 14:30:00,63.76,63.83,63.65,63.69,51291.0,55.139,55.1996,55.0439,55.0785,51291.0
2018-11-08 14:40:00,63.69,63.73,63.61,63.7,39353.0,55.0785,55.1131,55.0093,55.0871,39353.0
2018-11-08 14:50:00,63.71,63.76,63.66,63.75,62551.0,55.0958,55.139,55.0525,55.1304,62551.0
2018-11-08 15:00:00,63.74,63.9,63.62,63.9,60219.0,55.1217,55.2601,55.0179,55.2601,60219.0
2018-11-08 15:10:00,63.91,64.13,63.85,64.13,52786.0,55.2687,55.459,55.2168,55.459,52786.0
2018-11-08 15:20:00,64.13,64.16,63.96,63.96,62956.0,55.459,55.4849,55.312,55.312,62956.0
2018-11-08 15:30:00,63.97,63.98,63.85,63.92,99916.0,55.3206,55.3293,55.2168,55.2774,99916.0
2018-11-08 15:40:00,63.93,64.09,63.91,64.03,116729.0,55.286,55.4244,55.2687,55.3725,116729.0
2018-11-08 15:50:00,64.03,64.14,64.0,64.13,220339.0,55.3725,55.4676,55.3466,55.459,220339.0
2018-11-09 09:30:00,63.3,63.51,63.03,63.03,82753.0,54.7412,54.9228,54.5077,54.5077,82753.0
2018-11-09 09:40:00,63.04,63.08,62.65,62.89,76993.0,54.5164,54.551,54.1791,54.3866,76993.0
2018-11-09 09:50:00,62.89,62.91,62.31,62.34,37174.0,54.3866,54.4039,53.8851,53.911,37174.0
2018-11-09 10:00:00,62.34,62.49,61.98,62.01,59444.0,53.911,54.0407,53.5997,53.6256,59444.0
2018-11-09 10:10:00,62.0,62.13,61.84,61.86,72703.0,53.617,53.7294,53.4786,53.4959,72703.0
2018-11-09 10:20:00,61.9,62.1,61.67,62.08,40683.0,53.5305,53.7035,53.3316,53.6862,40683.0
2018-11-09 10:30:00,62.1,62.18,61.98,62.18,89781.0,53.7035,53.7726,53.5997,53.7726,89781.0
2018-11-09 10:40:00,62.14,62.23,61.98,62.02,39545.0,53.7381,53.8159,53.5997,53.6343,39545.0
2018-11-09 10:50:00,62.0,62.08,61.89,62.0,59498.0,53.617,53.6862,53.5219,53.617,59498.0
2018-11-09 11:00:00,62.01,62.3,62.01,62.17,63396.0,53.6256,53.8764,53.6256,53.764,63396.0
2018-11-09 11:10:00,62.18,62.47,62.16,62.37,49990.0,53.7726,54.0234,53.7554,53.937,49990.0
2018-11-09 11:20:00,62.39,62.51,62.37,62.46,45190.0,53.9543,54.058,53.937,54.0148,45190.0
2018-11-09 11:30:00,62.46,62.56,62.38,62.53,47701.0,54.0148,54.1013,53.9456,54.0753,47701.0
2018-11-09 11:40:00,62.54,62.54,62.34,62.4,47088.0,54.084,54.084,53.911,53.9629,47088.0
2018-11-09 11:50:00,62.39,62.44,62.27,62.32,41357.0,53.9543,53.9975,53.8505,53.8937,41357.0
2018-11-09 12:00:00,62.31,62.45,62.29,62.4,50932.0,53.8851,54.0061,53.8678,53.9629,50932.0
2018-11-09 12:10:00,62.41,62.49,62.32,62.48,29850.0,53.9715,54.0407,53.8937,54.0321,29850.0
2018-11-09 12:20:00,62.48,62.6,62.39,62.53,46784.0,54.0321,54.1359,53.9543,54.0753,46784.0
2018-11-09 12:30:00,62.54,62.71,62.52,62.64,47095.0,54.084,54.231,54.0667,54.1705,47095.0
2018-11-09 12:40:00,62.64,62.79,62.63,62.77,28893.0,54.1705,54.3002,54.1618,54.2829,28893.0
2018-11-09 12:50:00,62.78,62.78,62.67,62.68,28587.0,54.2915,54.2915,54.1964,54.205,28587.0
2018-11-09 13:00:00,62.68,62.75,62.62,62.75,52373.0,54.205,54.2656,54.1532,54.2656,52373.0
2018-11-09 13:10:00,62.75,62.76,62.62,62.65,25012.0,54.2656,54.2742,54.1532,54.1791,25012.0
2018-11-09 13:20:00,62.65,62.66,62.56,62.66,31792.0,54.1791,54.1877,54.1013,54.1877,31792.0
2018-11-09 13:30:00,62.65,62.67,62.56,62.67,38530.0,54.1791,54.1964,54.1013,54.1964,38530.0
2018-11-09 13:40:00,62.67,62.73,62.56,62.62,37748.0,54.1964,54.2483,54.1013,54.1532,37748.0
2018-11-09 13:50:00,62.62,62.77,62.62,62.73,27724.0,54.1532,54.2829,54.1532,54.2483,27724.0
2018-11-09 14:00:00,62.73,62.9,62.69,62.71,40031.0,54.2483,54.3953,54.2137,54.231,40031.0
2018-11-09 14:10:00,62.71,62.73,62.56,62.57,37019.0,54.231,54.2483,54.1013,54.1099,37019.0
2018-11-09 14:20:00,62.57,62.68,62.54,62.59,43325.0,54.1099,54.205,54.084,54.1272,43325.0
2018-11-09 14:30:00,62.6,62.85,62.58,62.85,40190.0,54.1359,54.3521,54.1186,54.3521,40190.0
2018-11-09 14:40:00,62.86,62.93,62.66,62.67,50570.0,54.3607,54.4212,54.1877,54.1964,50570.0
2018-11-09 14:50:00,62.67,62.83,62.66,62.74,46439.0,54.1964,54.3348,54.1877,54.2569,46439.0
2018-11-09 15:00:00,62.75,62.78,62.63,62.75,50408.0,54.2656,54.2915,54.1618,54.2656,50408.0
2018-11-09 15:10:00,62.76,62.92,62.69,62.86,45068.0,54.2742,54.4126,54.2137,54.3607,45068.0
2018-11-09 15:20:00,62.85,62.99,62.78,62.97,59399.0,54.3521,54.4731,54.2915,54.4558,59399.0
2018-11-09 15:30:00,62.98,63.06,62.96,63.04,83342.0,54.4645,54.5337,54.4472,54.5164,83342.0
2018-11-09 15:40:00,63.04,63.09,62.9,62.93,127385.0,54.5164,54.5596,54.3953,54.4212,127385.0
2018-11-09 15:50:00,62.93,63.0,62.71,62.78,271862.0,54.4212,54.4818,54.231,54.2915,271862.0
2018-11-12 09:30:00,62.51,63.0,62.23,62.28,111748.0,54.058,54.4818,53.8159,53.8591,111748.0
2018-11-12 09:40:00,62.27,62.35,61.97,62.17,43037.0,53.8505,53.9197,53.591,53.764,43037.0
2018-11-12 09:50:00,62.13,62.51,61.99,62.51,76245.0,53.7294,54.058,53.6083,54.058,76245.0
2018-11-12 10:00:00,62.5,62.7,62.27,62.6,82184.0,54.0494,54.2223,53.8505,54.1359,82184.0
2018-11-12 10:10:00,62.6,62.92,62.56,62.9,95821.0,54.1359,54.4126,54.1013,54.3953,95821.0
2018-11-12 10:20:00,62.89,63.3,62.83,63.18,54642.0,54.3866,54.7412,54.3348,54.6374,54642.0
2018-11-12 10:30:00,63.17,63.17,62.87,62.99,37815.0,54.6288,54.6288,54.3694,54.4731,37815.0
2018-11-12 10:40:00,62.99,63.0,62.82,62.85,34530.0,54.4731,54.4818,54.3261,54.3521,34530.0
2018-11-12 10:50:00,62.85,62.9,62.73,62.74,40157.0,54.3521,54.3953,54.2483,54.2569,40157.0
2018-11-12 11:00:00,62.74,62.8,62.57,62.73,41997.0,54.2569,54.3088,54.1099,54.2483,41997.0
2018-11-12 11:10:00,62.74,62.74,62.43,62.46,24957.0,54.2569,54.2569,53.9888,54.0148,24957.0
2018-11-12 11:20:00,62.46,62.6,62.38,62.49,55844.0,54.0148,54.1359,53.9456,54.0407,55844.0
2018-11-12 11:30:00,62.48,62.64,62.4,62.58,48918.0,54.0321,54.1705,53.9629,54.1186,48918.0
2018-11-12 11:40:00,62.58,62.7,62.54,62.64,22860.0,54.1186,54.2223,54.084,54.1705,22860.0
2018-11-12 11:50:00,62.64,62.64,62.45,62.57,53782.0,54.1705,54.1705,54.0061,54.1099,53782.0
2018-11-12 12:00:00,62.6,62.96,62.57,62.86,35789.0,54.1359,54.4472,54.1099,54.3607,35789.0
2018-11-12 12:10:00,62.88,62.93,62.8,62.83,18886.0,54.378,54.4212,54.3088,54.3348,18886.0
2018-11-12 12:20:00,62.82,62.93,62.78,62.83,16760.0,54.3261,54.4212,54.2915,54.3348,16760.0
2018-11-12 12:30:00,62.83,62.83,62.74,62.77,29087.0,54.3348,54.3348,54.2569,54.2829,29087.0
2018-11-12 12:40:00,62.76,62.9,62.72,62.86,48801.0,54.2742,54.3953,54.2396,54.3607,48801.0
2018-11-12 12:50:00,62.86,62.87,62.68,62.69,21528.0,54.3607,54.3694,54.205,54.2137,21528.0
2018-11-12 13:00:00,62.71,62.79,62.6,62.64,19685.0,54.231,54.3002,54.1359,54.1705,19685.0
2018-11-12 13:10:00,62.67,62.7,62.59,62.65,19684.0,54.1964,54.2223,54.1272,54.1791,19684.0
2018-11-12 13:20:00,62.65,62.8,62.63,62.74,73172.0,54.1791,54.3088,54.1618,54.2569,73172.0
2018-11-12 13:30:00,62.72,62.76,62.52,62.57,26956.0,54.2396,54.2742,54.0667,54.1099,26956.0
2018-11-12 13:40:00,62.57,62.61,62.5,62.57,31117.0,54.1099,54.1445,54.0494,54.1099,31117.0
2018-11-12 13:50:00,62.58,62.75,62.56,62.56,66545.0,54.1186,54.2656,54.1013,54.1013,66545.0
2018-11-12 14:00:00,62.56,62.78,62.56,62.74,52717.0,54.1013,54.2915,54.1013,54.2569,52717.0
2018-11-12 14:10:00,62.76,62.81,62.73,62.77,42818.0,54.2742,54.3175,54.2483,54.2829,42818.0
2018-11-12 14:20:00,62.76,62.79,62.7,62.78,24516.0,54.2742,54.3002,54.2223,54.2915,24516.0
2018-11-12 14:30:00,62.8,62.8,62.64,62.7,28833.0,54.3088,54.3088,54.1705,54.2223,28833.0
2018-11-12 14:40:00,62.72,62.97,62.72,62.92,40636.0,54.2396,54.4558,54.2396,54.4126,40636.0
2018-11-12 14:50:00,62.93,62.93,62.66,62.66,26052.0,54.4212,54.4212,54.1877,54.1877,26052.0
2018-11-12 15:00:00,62.66,62.75,62.56,62.56,41255.0,54.1877,54.2656,54.1013,54.1013,41255.0
2018-11-12 15:10:00,62.57,62.65,62.49,62.57,72860.0,54.1099,54.1791,54.0407,54.1099,72860.0
2018-11-12 15:20:00,62.57,62.65,62.41,62.44,70499.0,54.1099,54.1791,53.9715,53.9975,70499.0
2018-11-12 15:30:00,62.44,62.46,62.33,62.4,84731.0,53.9975,54.0148,53.9024,53.9629,84731.0
2018-11-12 15:40:00,62.4,62.54,62.33,62.43,110040.0,53.9629,54.084,53.9024,53.9888,110040.0
2018-11-12 15:50:00,62.44,62.44,62.06,62.17,189820.0,53.9975,53.9975,53.6689,53.764,189820.0
2018-11-13 09:30:00,62.27,63.01,62.27,62.98,47212.0,53.8505,54.4904,53.8505,54.4645,47212.0
2018-11-13 09:40:00,62.99,63.21,62.83,63.06,37852.0,54.4731,54.6634,54.3348,54.5337,37852.0
2018-11-13 09:50:00,63.06,63.17,62.92,62.95,31891.0,54.5337,54.6288,54.4126,54.4385,31891.0
2018-11-13 10:00:00,62.95,63.16,62.71,63.15,35469.0,54.4385,54.6201,54.231,54.6115,35469.0
2018-11-13 10:10:00,63.17,63.25,62.98,63.2,48467.0,54.6288,54.698,54.4645,54.6547,48467.0
2018-11-13 10:20:00,63.2,63.2,62.74,62.77,50047.0,54.6547,54.6547,54.2569,54.2829,50047.0
2018-11-13 10:30:00,62.77,63.06,62.72,62.99,21568.0,54.2829,54.5337,54.2396,54.4731,21568.0
2018-11-13 10:40:00,62.96,63.3,62.83,63.22,30557.0,54.4472,54.7412,54.3348,54.672,30557.0
2018-11-13 10:50:00,63.24,63.54,63.2,63.52,32768.0,54.6893,54.9488,54.6547,54.9315,32768.0
2018-11-13 11:00:00,63.53,63.71,63.43,63.57,35206.0,54.9401,55.0958,54.8536,54.9747,35206.0
2018-11-13 11:10:00,63.55,63.89,63.51,63.86,36354.0,54.9574,55.2514,54.9228,55.2255,36354.0
2018-11-13 11:20:00,63.85,63.94,63.76,63.77,31912.0,55.2168,55.2947,55.139,55.1477,31912.0
2018-11-13 11:30:00,63.77,63.77,63.49,63.59,27808.0,55.1477,55.1477,54.9055,54.992,27808.0
2018-11-13 11:40:00,63.59,63.92,63.59,63.92,33930.0,54.992,55.2774,54.992,55.2774,33930.0
2018-11-13 11:50:00,63.92,64.09,63.9,63.93,43428.0,55.2774,55.4244,55.2601,55.286,43428.0
2018-11-13 12:00:00,63.96,64.0,63.8,63.81,29846.0,55.312,55.3466,55.1736,55.1823,29846.0
2018-11-13 12:10:00,63.82,63.93,63.71,63.76,27654.0,55.1909,55.286,55.0958,55.139,27654.0
2018-11-13 12:20:00,63.77,64.11,63.77,64.04,56193.0,55.1477,55.4417,55.1477,55.3812,56193.0
2018-11-13 12:30:00,64.03,64.04,63.78,63.86,44483.0,55.3725,55.3812,55.1563,55.2255,44483.0
2018-11-13 12:40:00,63.86,63.89,63.54,63.62,35916.0,55.2255,55.2514,54.9488,55.0179,35916.0
2018-11-13 12:50:00,63.62,63.71,63.56,63.66,31491.0,55.0179,55.0958,54.9661,55.0525,31491.0
2018-11-13 13:00:00,63.67,63.68,63.56,63.56,23356.0,55.0612,55.0698,54.9661,54.9661,23356.0
2018-11-13 13:10:00,63.57,63.6,63.39,63.45,20519.0,54.9747,55.0006,54.819,54.8709,20519.0
2018-11-13 13:20:00,63.47,63.64,63.47,63.61,31355.0,54.8882,55.0352,54.8882,55.0093,31355.0
2018-11-13 13:30:00,63.61,63.71,63.56,63.65,23289.0,55.0093,55.0958,54.9661,55.0439,23289.0
2018-11-13 13:40:00,63.69,63.71,63.55,63.57,19770.0,55.0785,55.0958,54.9574,54.9747,19770.0
2018-11-13 13:50:00,63.57,63.7,63.54,63.58,26172.0,54.9747,55.0871,54.9488,54.9834,26172.0
2018-11-13 14:00:00,63.58,63.63,63.37,63.41,27973.0,54.9834,55.0266,54.8017,54.8363,27973.0
2018-11-13 14:10:00,63.41,63.48,63.22,63.25,31500.0,54.8363,54.8969,54.672,54.698,31500.0
2018-11-13 14:20:00,63.28,63.36,63.15,63.35,43569.0,54.7239,54.7931,54.6115,54.7845,43569.0
2018-11-13 14:30:00,63.36,63.46,63.23,63.44,31236.0,54.7931,54.8796,54.6807,54.8623,31236.0
2018-11-13 14:40:00,63.44,63.44,63.11,63.21,32795.0,54.8623,54.8623,54.5769,54.6634,32795.0
2018-11-13 14:50:00,63.2,63.35,63.18,63.27,37878.0,54.6547,54.7845,54.6374,54.7153,37878.0
2018-11-13 15:00:00,63.27,63.4,63.24,63.33,40168.0,54.7153,54.8277,54.6893,54.7672,40168.0
2018-11-13 15:10:00,63.34,63.34,63.11,63.15,38815.0,54.7758,54.7758,54.5769,54.6115,38815.0
2018-11-13 15:20:00,63.15,63.29,63.1,63.19,40844.0,54.6115,54.7326,54.5683,54.6461,40844.0
2018-11-13 15:30:00,63.19,63.23,62.97,63.19,70156.0,54.6461,54.6807,54.4558,54.6461,70156.0
2018-11-13 15:40:00,63.19,63.28,63.17,63.24,113396.0,54.6461,54.7239,54.6288,54.6893,113396.0
2018-11-13 15:50:00,63.25,63.28,63.07,63.08,122953.0,54.698,54.7239,54.5423,54.551,122953.0
2018-11-14 09:30:00,63.35,63.7,62.88,63.63,62303.0,54.7845,55.0871,54.378,55.0266,62303.0
2018-11-14 09:40:00,63.61,63.91,63.59,63.85,30870.0,55.0093,55.2687,54.992,55.2168,30870.0
2018-11-14 09:50:00,63.9,63.93,63.41,63.56,27730.0,55.2601,55.286,54.8363,54.9661,27730.0
2018-11-14 10:00:00,63.59,63.67,63.48,63.48,10857.0,54.992,55.0612,54.8969,54.8969,10857.0
2018-11-14 10:10:00,63.47,63.52,63.13,63.2,41733.0,54.8882,54.9315,54.5942,54.6547,41733.0
2018-11-14 10:20:00,63.19,63.34,63.15,63.3,13582.0,54.6461,54.7758,54.6115,54.7412,13582.0
2018-11-14 10:30:00,63.29,63.29,63.09,63.15,24148.0,54.7326,54.7326,54.5596,54.6115,24148.0
2018-11-14 10:40:00,63.13,63.13,62.87,62.9,42089.0,54.5942,54.5942,54.3694,54.3953,42089.0
2018-11-14 10:50:00,62.91,62.94,62.6,62.88,36910.0,54.4039,54.4299,54.1359,54.378,36910.0
2018-11-14 11:00:00,62.88,62.91,62.72,62.78,22043.0,54.378,54.4039,54.2396,54.2915,22043.0
2018-11-14 11:10:00,62.78,62.93,62.7,62.7,24627.0,54.2915,54.4212,54.2223,54.2223,24627.0
2018-11-14 11:20:00,62.68,62.71,62.53,62.58,19002.0,54.205,54.231,54.0753,54.1186,19002.0
2018-11-14 11:30:00,62.6,62.65,62.26,62.31,21203.0,54.1359,54.1791,53.8418,53.8851,21203.0
2018-11-14 11:40:00,62.31,62.39,62.22,62.33,20270.0,53.8851,53.9543,53.8072,53.9024,20270.0
2018-11-14 11:50:00,62.31,62.61,62.22,62.58,22753.0,53.8851,54.1445,53.8072,54.1186,22753.0
2018-11-14 12:00:00,62.59,62.77,62.55,62.71,44921.0,54.1272,54.2829,54.0926,54.231,44921.0
2018-11-14 12:10:00,62.69,62.74,62.62,62.72,35942.0,54.2137,54.2569,54.1532,54.2396,35942.0
2018-11-14 12:20:00,62.73,62.82,62.73,62.78,17632.0,54.2483,54.3261,54.2483,54.2915,17632.0
2018-11-14 12:30:00,62.79,62.79,62.31,62.44,22881.0,54.3002,54.3002,53.8851,53.9975,22881.0
2018-11-14 12:40:00,62.45,62.51,62.35,62.5,15427.0,54.0061,54.058,53.9197,54.0494,15427.0
2018-11-14 12:50:00,62.51,62.64,62.41,62.5,21907.0,54.058,54.1705,53.9715,54.0494,21907.0
2018-11-14 13:00:00,62.45,62.53,62.37,62.4,19324.0,54.0061,54.0753,53.937,53.9629,19324.0
2018-11-14 13:10:00,62.4,62.45,62.17,62.45,22002.0,53.9629,54.0061,53.764,54.0061,22002.0
2018-11-14 13:20:00,62.39,62.43,62.2,62.24,12844.0,53.9543,53.9888,53.7899,53.8245,12844.0
2018-11-14 13:30:00,62.25,62.28,61.92,62.05,89658.0,53.8332,53.8591,53.5478,53.6602,89658.0
2018-11-14 13:40:00,62.04,62.04,61.72,61.8,38876.0,53.6516,53.6516,53.3748,53.444,38876.0
2018-11-14 13:50:00,61.76,61.93,61.76,61.93,11954.0,53.4094,53.5565,53.4094,53.5565,11954.0
2018-11-14 14:00:00,61.94,61.94,61.56,61.67,23427.0,53.5651,53.5651,53.2365,53.3316,23427.0
2018-11-14 14:10:00,61.67,62.14,61.65,62.0,28370.0,53.3316,53.7381,53.3143,53.617,28370.0
2018-11-14 14:20:00,62.0,62.13,61.86,61.89,25293.0,53.617,53.7294,53.4959,53.5219,25293.0
2018-11-14 14:30:00,61.86,62.09,61.81,62.02,13629.0,53.4959,53.6948,53.4527,53.6343,13629.0
2018-11-14 14:40:00,62.03,62.06,61.91,61.99,19518.0,53.6429,53.6689,53.5392,53.6083,19518.0
2018-11-14 14:50:00,61.98,62.38,61.98,62.3,27057.0,53.5997,53.9456,53.5997,53.8764,27057.0
2018-11-14 15:00:00,62.3,62.51,62.25,62.39,38524.0,53.8764,54.058,53.8332,53.9543,38524.0
2018-11-14 15:10:00,62.38,62.45,62.34,62.42,29693.0,53.9456,54.0061,53.911,53.9802,29693.0
2018-11-14 15:20:00,62.41,62.41,62.27,62.32,33142.0,53.9715,53.9715,53.8505,53.8937,33142.0
2018-11-14 15:30:00,62.31,62.37,62.23,62.35,41676.0,53.8851,53.937,53.8159,53.9197,41676.0
2018-11-14 15:40:00,62.34,62.37,62.23,62.25,69651.0,53.911,53.937,53.8159,53.8332,69651.0
2018-11-14 15:50:00,62.25,62.25,62.01,62.11,138807.0,53.8332,53.8332,53.6256,53.7121,138807.0
2018-11-15 09:30:00,61.84,62.19,61.71,62.09,37214.0,53.4786,53.7813,53.3662,53.6948,37214.0
2018-11-15 09:40:00,62.05,62.11,61.8,61.98,46730.0,53.6602,53.7121,53.444,53.5997,46730.0
2018-11-15 09:50:00,61.97,62.16,61.8,61.96,34150.0,53.591,53.7554,53.444,53.5824,34150.0
2018-11-15 10:00:00,61.93,62.14,61.85,61.88,17783.0,53.5565,53.7381,53.4873,53.5132,17783.0
2018-11-15 10:10:00,61.86,62.13,61.81,62.06,28244.0,53.4959,53.7294,53.4527,53.6689,28244.0
2018-11-15 10:20:00,62.05,62.1,61.92,61.92,24330.0,53.6602,53.7035,53.5478,53.5478,24330.0
2018-11-15 10:30:00,61.91,61.92,61.63,61.76,35678.0,53.5392,53.5478,53.297,53.4094,35678.0
2018-11-15 10:40:00,61.76,62.01,61.74,61.99,22963.0,53.4094,53.6256,53.3921,53.6083,22963.0
2018-11-15 10:50:00,61.97,62.07,61.88,61.88,22936.0,53.591,53.6775,53.5132,53.5132,22936.0
2018-11-15 11:00:00,61.89,62.13,61.78,62.05,17199.0,53.5219,53.7294,53.4267,53.6602,17199.0
2018-11-15 11:10:00,62.03,62.04,61.89,61.91,22096.0,53.6429,53.6516,53.5219,53.5392,22096.0
2018-11-15 11:20:00,61.9,62.1,61.9,62.06,36007.0,53.5305,53.7035,53.5305,53.6689,36007.0
2018-11-15 11:30:00,62.08,62.28,62.05,62.21,38752.0,53.6862,53.8591,53.6602,53.7986,38752.0
2018-11-15 11:40:00,62.19,62.33,62.18,62.27,34753.0,53.7813,53.9024,53.7726,53.8505,34753.0
2018-11-15 11:50:00,62.27,62.41,62.22,62.32,29060.0,53.8505,53.9715,53.8072,53.8937,29060.0
2018-11-15 12:00:00,62.34,62.43,62.2,62.22,30902.0,53.911,53.9888,53.7899,53.8072,30902.0
2018-11-15 12:10:00,62.2,62.26,62.14,62.18,22403.0,53.7899,53.8418,53.7381,53.7726,22403.0
2018-11-15 12:20:00,62.19,62.24,62.11,62.22,24082.0,53.7813,53.8245,53.7121,53.8072,24082.0
2018-11-15 12:30:00,62.18,62.27,62.15,62.27,19297.0,53.7726,53.8505,53.7467,53.8505,19297.0
2018-11-15 12:40:00,62.24,62.24,61.99,62.0,25239.0,53.8245,53.8245,53.6083,53.617,25239.0
2018-11-15 12:50:00,62.0,62.01,61.78,61.8,38655.0,53.617,53.6256,53.4267,53.444,38655.0
2018-11-15 13:00:00,61.82,61.83,61.68,61.71,29166.0,53.4613,53.47,53.3403,53.3662,29166.0
2018-11-15 13:10:00,61.7,62.13,61.7,62.1,27569.0,53.3575,53.7294,53.3575,53.7035,27569.0
2018-11-15 13:20:00,62.14,62.69,62.13,62.63,42223.0,53.7381,54.2137,53.7294,54.1618,42223.0
2018-11-15 13:30:00,62.69,62.78,62.55,62.58,19564.0,54.2137,54.2915,54.0926,54.1186,19564.0
2018-11-15 13:40:00,62.58,62.78,62.45,62.46,37820.0,54.1186,54.2915,54.0061,54.0148,37820.0
2018-11-15 13:50:00,62.48,62.76,62.35,62.7,27773.0,54.0321,54.2742,53.9197,54.2223,27773.0
2018-11-15 14:00:00,62.74,62.82,62.64,62.73,19696.0,54.2569,54.3261,54.1705,54.2483,19696.0
2018-11-15 14:10:00,62.71,62.74,62.55,62.59,26069.0,54.231,54.2569,54.0926,54.1272,26069.0
2018-11-15 14:20:00,62.58,62.83,62.52,62.83,22614.0,54.1186,54.3348,54.0667,54.3348,22614.0
2018-11-15 14:30:00,62.83,63.04,62.8,62.95,41391.0,54.3348,54.5164,54.3088,54.4385,41391.0
2018-11-15 14:40:00,62.95,63.07,62.89,63.0,33636.0,54.4385,54.5423,54.3866,54.4818,33636.0
2018-11-15 14:50:00,63.0,63.01,62.73,62.84,31416.0,54.4818,54.4904,54.2483,54.3434,31416.0
2018-11-15 15:00:00,62.84,62.89,62.5,62.78,55999.0,54.3434,54.3866,54.0494,54.2915,55999.0
2018-11-15 15:10:00,62.78,63.0,62.73,62.73,65321.0,54.2915,54.4818,54.2483,54.2483,65321.0
2018-11-15 15:20:00,62.72,62.8,62.51,62.69,70798.0,54.2396,54.3088,54.058,54.2137,70798.0
2018-11-15 15:30:00,62.69,62.9,62.66,62.89,81293.0,54.2137,54.3953,54.1877,54.3866,81293.0
2018-11-15 15:40:00,62.9,62.9,62.7,62.73,85644.0,54.3953,54.3953,54.2223,54.2483,85644.0
2018-11-15 15:50:00,62.73,62.92,62.73,62.88,187850.0,54.2483,54.4126,54.2483,54.378,187850.0
2018-11-16 09:30:00,62.6,63.07,62.6,63.05,77631.0,54.1359,54.5423,54.1359,54.525,77631.0
2018-11-16 09:40:00,62.99,63.3,62.99,63.17,14450.0,54.4731,54.7412,54.4731,54.6288,14450.0
2018-11-16 09:50:00,63.2,63.2,62.94,63.16,12470.0,54.6547,54.6547,54.4299,54.6201,12470.0
2018-11-16 10:00:00,63.15,63.35,63.0,63.01,21128.0,54.6115,54.7845,54.4818,54.4904,21128.0
2018-11-16 10:10:00,63.01,63.32,62.97,63.14,13383.0,54.4904,54.7585,54.4558,54.6028,13383.0
2018-11-16 10:20:00,63.1,63.26,63.03,63.23,16942.0,54.5683,54.7066,54.5077,54.6807,16942.0
2018-11-16 10:30:00,63.27,63.44,63.19,63.22,17684.0,54.7153,54.8623,54.6461,54.672,17684.0
2018-11-16 10:40:00,63.22,63.28,62.98,63.09,39595.0,54.672,54.7239,54.4645,54.5596,39595.0
2018-11-16 10:50:00,63.08,63.18,62.99,63.06,10932.0,54.551,54.6374,54.4731,54.5337,10932.0
2018-11-16 11:00:00,63.08,63.25,63.05,63.18,10581.0,54.551,54.698,54.525,54.6374,10581.0
2018-11-16 11:10:00,63.22,63.24,63.03,63.07,13803.0,54.672,54.6893,54.5077,54.5423,13803.0
2018-11-16 11:20:00,63.05,63.16,62.96,63.02,16014.0,54.525,54.6201,54.4472,54.4991,16014.0
2018-11-16 11:30:00,63.03,63.18,62.99,63.11,13750.0,54.5077,54.6374,54.4731,54.5769,13750.0
2018-11-16 11:40:00,63.13,63.2,63.02,63.04,11824.0,54.5942,54.6547,54.4991,54.5164,11824.0
2018-11-16 11:50:00,63.03,63.1,62.95,63.02,20055.0,54.5077,54.5683,54.4385,54.4991,20055.0
2018-11-16 12:00:00,63.01,63.17,62.87,63.17,21334.0,54.4904,54.6288,54.3694,54.6288,21334.0
2018-11-16 12:10:00,63.18,63.22,63.04,63.13,13539.0,54.6374,54.672,54.5164,54.5942,13539.0
2018-11-16 12:20:00,63.15,63.19,63.0,63.02,13079.0,54.6115,54.6461,54.4818,54.4991,13079.0
2018-11-16 12:30:00,63.03,63.55,63.02,63.45,23889.0,54.5077,54.9574,54.4991,54.8709,23889.0
2018-11-16 12:40:00,63.47,63.81,63.42,63.72,27300.0,54.8882,55.1823,54.845,55.1044,27300.0
2018-11-16 12:50:00,63.71,63.71,63.48,63.52,11766.0,55.0958,55.0958,54.8969,54.9315,11766.0
2018-11-16 13:00:00,63.54,63.58,63.26,63.34,13153.0,54.9488,54.9834,54.7066,54.7758,13153.0
2018-11-16 13:10:00,63.33,63.41,63.31,63.36,13131.0,54.7672,54.8363,54.7499,54.7931,13131.0
2018-11-16 13:20:00,63.39,63.46,63.34,63.4,10358.0,54.819,54.8796,54.7758,54.8277,10358.0
2018-11-16 13:30:00,63.39,63.43,63.27,63.31,18498.0,54.819,54.8536,54.7153,54.7499,18498.0
2018-11-16 13:40:00,63.31,63.32,63.14,63.26,13551.0,54.7499,54.7585,54.6028,54.7066,13551.0
2018-11-16 13:50:00,63.3,63.43,63.22,63.4,13786.0,54.7412,54.8536,54.672,54.8277,13786.0
2018-11-16 14:00:00,63.42,63.53,63.39,63.45,18084.0,54.845,54.9401,54.819,54.8709,18084.0
2018-11-16 14:10:00,63.47,63.48,63.29,63.41,16973.0,54.8882,54.8969,54.7326,54.8363,16973.0
2018-11-16 14:20:00,63.44,63.5,63.26,63.46,13590.0,54.8623,54.9142,54.7066,54.8796,13590.0
2018-11-16 14:30:00,63.5,63.53,63.44,63.45,14901.0,54.9142,54.9401,54.8623,54.8709,14901.0
2018-11-16 14:40:00,63.46,63.46,63.36,63.44,25145.0,54.8796,54.8796,54.7931,54.8623,25145.0
2018-11-16 14:50:00,63.45,63.5,63.35,63.41,19889.0,54.8709,54.9142,54.7845,54.8363,19889.0
2018-11-16 15:00:00,63.4,63.56,63.38,63.45,25384.0,54.8277,54.9661,54.8104,54.8709,25384.0
2018-11-16 15:10:00,63.46,63.55,63.44,63.55,27718.0,54.8796,54.9574,54.8623,54.9574,27718.0
2018-11-16 15:20:00,63.55,63.57,63.5,63.51,37418.0,54.9574,54.9747,54.9142,54.9228,37418.0
2018-11-16 15:30:00,63.51,63.51,63.35,63.39,57146.0,54.9228,54.9228,54.7845,54.819,57146.0
2018-11-16 15:40:00,63.39,63.4,63.16,63.19,111247.0,54.819,54.8277,54.6201,54.6461,111247.0
2018-11-16 15:50:00,63.19,63.27,63.05,63.23,357904.0,54.6461,54.7153,54.525,54.6807,357904.0
2018-11-19 09:30:00,63.18,63.18,62.62,62.85,40710.0,54.6374,54.6374,54.1532,54.3521,40710.0
2018-11-19 09:40:00,62.82,63.01,62.7,62.72,18401.0,54.3261,54.4904,54.2223,54.2396,18401.0
2018-11-19 09:50:00,62.74,62.81,62.52,62.79,28561.0,54.2569,54.3175,54.0667,54.3002,28561.0
2018-11-19 10:00:00,62.75,62.75,62.37,62.37,36667.0,54.2656,54.2656,53.937,53.937,36667.0
2018-11-19 10:10:00,62.37,62.39,62.13,62.22,88821.0,53.937,53.9543,53.7294,53.8072,88821.0
2018-11-19 10:20:00,62.19,62.23,62.02,62.08,36703.0,53.7813,53.8159,53.6343,53.6862,36703.0
2018-11-19 10:30:00,62.07,62.58,62.06,62.55,35954.0,53.6775,54.1186,53.6689,54.0926,35954.0
2018-11-19 10:40:00,62.58,62.65,62.48,62.6,19437.0,54.1186,54.1791,54.0321,54.1359,19437.0
2018-11-19 10:50:00,62.62,62.85,62.62,62.83,18910.0,54.1532,54.3521,54.1532,54.3348,18910.0
2018-11-19 11:00:00,62.84,62.89,62.76,62.81,15501.0,54.3434,54.3866,54.2742,54.3175,15501.0
2018-11-19 11:10:00,62.8,62.9,62.66,62.74,15370.0,54.3088,54.3953,54.1877,54.2569,15370.0
2018-11-19 11:20:00,62.7,62.76,62.57,62.68,14233.0,54.2223,54.2742,54.1099,54.205,14233.0
2018-11-19 11:30:00,62.66,62.76,62.57,62.58,24201.0,54.1877,54.2742,54.1099,54.1186,24201.0
2018-11-19 11:40:00,62.57,62.67,62.46,62.51,23421.0,54.1099,54.1964,54.0148,54.058,23421.0
2018-11-19 11:50:00,62.51,62.53,62.19,62.4,18361.0,54.058,54.0753,53.7813,53.9629,18361.0
2018-11-19 12:00:00,62.46,62.49,62.29,62.37,32318.0,54.0148,54.0407,53.8678,53.937,32318.0
2018-11-19 12:10:00,62.35,62.46,62.25,62.36,16662.0,53.9197,54.0148,53.8332,53.9283,16662.0
2018-11-19 12:20:00,62.36,62.37,62.14,62.23,14001.0,53.9283,53.937,53.7381,53.8159,14001.0
2018-11-19 12:30:00,62.21,62.46,62.13,62.46,25455.0,53.7986,54.0148,53.7294,54.0148,25455.0
2018-11-19 12:40:00,62.49,62.58,62.39,62.42,16393.0,54.0407,54.1186,53.9543,53.9802,16393.0
2018-11-19 12:50:00,62.44,62.53,62.33,62.43,21967.0,53.9975,54.0753,53.9024,53.9888,21967.0
2018-11-19 13:00:00,62.44,62.44,62.09,62.11,19905.0,53.9975,53.9975,53.6948,53.7121,19905.0
2018-11-19 13:10:00,62.13,62.28,61.92,62.09,35018.0,53.7294,53.8591,53.5478,53.6948,35018.0
2018-11-19 13:20:00,62.14,62.14,61.93,61.93,14114.0,53.7381,53.7381,53.5565,53.5565,14114.0
2018-11-19 13:30:00,61.92,62.07,61.78,62.0,25776.0,53.5478,53.6775,53.4267,53.617,25776.0
2018-11-19 13:40:00,62.02,62.11,61.97,62.03,15991.0,53.6343,53.7121,53.591,53.6429,15991.0
2018-11-19 13:50:00,61.98,62.0,61.84,61.84,18308.0,53.5997,53.617,53.4786,53.4786,18308.0
2018-11-19 14:00:00,61.86,61.86,61.67,61.76,35162.0,53.4959,53.4959,53.3316,53.4094,35162.0
2018-11-19 14:10:00,61.75,61.86,61.7,61.79,17600.0,53.4008,53.4959,53.3575,53.4354,17600.0
2018-11-19 14:20:00,61.8,61.87,61.69,61.85,30406.0,53.444,53.5046,53.3489,53.4873,30406.0
2018-11-19 14:30:00,61.84,61.95,61.72,61.95,24372.0,53.4786,53.5737,53.3748,53.5737,24372.0
2018-11-19 14:40:00,61.97,62.09,61.93,62.05,19406.0,53.591,53.6948,53.5565,53.6602,19406.0
2018-11-19 14:50:00,62.04,62.24,61.99,62.18,16845.0,53.6516,53.8245,53.6083,53.7726,16845.0
2018-11-19 15:00:00,62.18,62.37,62.07,62.3,25941.0,53.7726,53.937,53.6775,53.8764,25941.0
2018-11-19 15:10:00,62.28,62.49,62.28,62.3,27128.0,53.8591,54.0407,53.8591,53.8764,27128.0
2018-11-19 15:20:00,62.31,62.37,62.03,62.05,121409.0,53.8851,53.937,53.6429,53.6602,121409.0
2018-11-19 15:30:00,62.06,62.21,62.05,62.13,86620.0,53.6689,53.7986,53.6602,53.7294,86620.0
2018-11-19 15:40:00,62.12,62.12,61.9,62.03,67026.0,53.7208,53.7208,53.5305,53.6429,67026.0
2018-11-19 15:50:00,62.03,62.2,61.98,62.17,167153.0,53.6429,53.7899,53.5997,53.764,167153.0
2018-11-20 09:30:00,61.23,61.42,60.51,60.88,69232.0,52.9511,53.1154,52.3284,52.6484,69232.0
2018-11-20 09:40:00,60.91,61.07,60.51,60.59,40170.0,52.6744,52.8127,52.3284,52.3976,40170.0
2018-11-20 09:50:00,60.61,60.7,59.8,60.51,81464.0,52.4149,52.4928,51.7144,52.3284,81464.0
2018-11-20 10:00:00,60.47,60.55,60.14,60.3,30998.0,52.2939,52.363,52.0085,52.1468,30998.0
2018-11-20 10:10:00,60.25,60.26,59.96,60.26,27415.0,52.1036,52.1123,51.8528,52.1123,27415.0
2018-11-20 10:20:00,60.29,60.8,60.26,60.8,51919.0,52.1382,52.5792,52.1123,52.5792,51919.0
2018-11-20 10:30:00,60.77,60.88,60.65,60.87,53152.0,52.5533,52.6484,52.4495,52.6398,53152.0
2018-11-20 10:40:00,60.9,61.08,60.85,61.08,21676.0,52.6657,52.8214,52.6225,52.8214,21676.0
2018-11-20 10:50:00,61.04,61.37,61.04,61.17,25736.0,52.7868,53.0722,52.7868,52.8992,25736.0
2018-11-20 11:00:00,61.19,61.26,61.01,61.03,12913.0,52.9165,52.977,52.7608,52.7781,12913.0
2018-11-20 11:10:00,61.02,61.09,60.47,60.53,18032.0,52.7695,52.83,52.2939,52.3457,18032.0
2018-11-20 11:20:00,60.54,60.66,60.48,60.52,14980.0,52.3544,52.4582,52.3025,52.3371,14980.0
2018-11-20 11:30:00,60.54,60.78,60.4,60.78,11894.0,52.3544,52.5619,52.2333,52.5619,11894.0
2018-11-20 11:40:00,60.74,60.87,60.64,60.7,12910.0,52.5273,52.6398,52.4409,52.4928,12910.0
2018-11-20 11:50:00,60.69,60.81,60.55,60.73,13950.0,52.4841,52.5879,52.363,52.5187,13950.0
2018-11-20 12:00:00,60.76,60.83,60.59,60.63,50840.0,52.5446,52.6052,52.3976,52.4322,50840.0
2018-11-20 12:10:00,60.64,60.68,60.4,60.42,14117.0,52.4409,52.4755,52.2333,52.2506,14117.0
2018-11-20 12:20:00,60.37,60.54,60.32,60.53,11910.0,52.2074,52.3544,52.1641,52.3457,11910.0
2018-11-20 12:30:00,60.57,60.59,60.36,60.36,10174.0,52.3803,52.3976,52.1987,52.1987,10174.0
2018-11-20 12:40:00,60.42,60.42,60.18,60.23,15385.0,52.2506,52.2506,52.0431,52.0863,15385.0
2018-11-20 12:50:00,60.23,60.34,60.15,60.21,9602.0,52.0863,52.1814,52.0171,52.069,9602.0
2018-11-20 13:00:00,60.19,60.24,60.05,60.07,54895.0,52.0517,52.095,51.9306,51.9479,54895.0
2018-11-20 13:10:00,60.07,60.1,59.87,59.88,24316.0,51.9479,51.9739,51.775,51.7836,24316.0
2018-11-20 13:20:00,59.87,60.03,59.8,60.02,11399.0,51.775,51.9133,51.7144,51.9047,11399.0
2018-11-20 13:30:00,60.0,60.03,59.86,59.89,11801.0,51.8874,51.9133,51.7663,51.7923,11801.0
2018-11-20 13:40:00,59.87,60.15,59.87,60.05,11986.0,51.775,52.0171,51.775,51.9306,11986.0
2018-11-20 13:50:00,60.05,60.08,59.91,59.95,23022.0,51.9306,51.9566,51.8096,51.8442,23022.0
2018-11-20 14:00:00,59.94,59.94,59.61,59.64,36069.0,51.8355,51.8355,51.5501,51.5761,36069.0
2018-11-20 14:10:00,59.67,60.02,59.67,59.95,23259.0,51.602,51.9047,51.602,51.8442,23259.0
2018-11-20 14:20:00,60.0,60.0,59.88,59.93,19257.0,51.8874,51.8874,51.7836,51.8269,19257.0
2018-11-20 14:30:00,59.95,60.23,59.93,60.14,23030.0,51.8442,52.0863,51.8269,52.0085,23030.0
2018-11-20 14:40:00,60.12,60.12,59.86,59.86,15749.0,51.9912,51.9912,51.7663,51.7663,15749.0
2018-11-20 14:50:00,59.85,60.03,59.83,60.02,23694.0,51.7577,51.9133,51.7404,51.9047,23694.0
2018-11-20 15:00:00,60.0,60.11,59.75,59.95,24765.0,51.8874,51.9825,51.6712,51.8442,24765.0
2018-11-20 15:10:00,59.96,60.15,59.91,60.15,25038.0,51.8528,52.0171,51.8096,52.0171,25038.0
2018-11-20 15:20:00,60.14,60.4,60.12,60.33,42123.0,52.0085,52.2333,51.9912,52.1728,42123.0
2018-11-20 15:30:00,60.34,60.46,60.23,60.46,58211.0,52.1814,52.2852,52.0863,52.2852,58211.0
2018-11-20 15:40:00,60.44,60.44,60.19,60.25,115065.0,52.2679,52.2679,52.0517,52.1036,115065.0
2018-11-20 15:50:00,60.27,60.35,60.15,60.22,196271.0,52.1209,52.1901,52.0171,52.0777,196271.0
2018-11-21 09:30:00,60.72,60.72,59.74,59.78,125580.0,52.5101,52.5101,51.6626,51.6972,125580.0
2018-11-21 09:40:00,59.75,60.3,59.65,60.25,46966.0,51.6712,52.1468,51.5847,52.1036,46966.0
2018-11-21 09:50:00,60.28,60.34,60.03,60.08,48846.0,52.1295,52.1814,51.9133,51.9566,48846.0
2018-11-21 10:00:00,60.14,60.45,60.07,60.44,41701.0,52.0085,52.2766,51.9479,52.2679,41701.0
2018-11-21 10:10:00,60.44,60.79,60.44,60.62,36680.0,52.2679,52.5706,52.2679,52.4236,36680.0
2018-11-21 10:20:00,60.63,60.63,60.33,60.38,48814.0,52.4322,52.4322,52.1728,52.216,48814.0
2018-11-21 10:30:00,60.36,60.56,60.29,60.5,41161.0,52.1987,52.3717,52.1382,52.3198,41161.0
2018-11-21 10:40:00,60.51,60.75,60.51,60.67,28306.0,52.3284,52.536,52.3284,52.4668,28306.0
2018-11-21 10:50:00,60.64,60.95,60.63,60.9,32620.0,52.4409,52.709,52.4322,52.6657,32620.0
2018-11-21 11:00:00,60.9,61.04,60.83,61.04,30722.0,52.6657,52.7868,52.6052,52.7868,30722.0
2018-11-21 11:10:00,61.06,61.18,61.04,61.17,27015.0,52.8041,52.9079,52.7868,52.8992,27015.0
2018-11-21 11:20:00,61.16,61.27,61.08,61.16,31667.0,52.8906,52.9857,52.8214,52.8906,31667.0
2018-11-21 11:30:00,61.2,61.29,61.18,61.22,21514.0,52.9252,53.003,52.9079,52.9424,21514.0
2018-11-21 11:40:00,61.22,61.43,61.18,61.36,25413.0,52.9424,53.1241,52.9079,53.0635,25413.0
2018-11-21 11:50:00,61.35,61.35,61.16,61.24,19841.0,53.0549,53.0549,52.8906,52.9597,19841.0
2018-11-21 12:00:00,61.24,61.33,61.18,61.29,24694.0,52.9597,53.0376,52.9079,53.003,24694.0
2018-11-21 12:10:00,61.3,61.39,61.28,61.33,22168.0,53.0116,53.0895,52.9943,53.0376,22168.0
2018-11-21 12:20:00,61.35,61.39,61.26,61.33,17915.0,53.0549,53.0895,52.977,53.0376,17915.0
2018-11-21 12:30:00,61.33,61.35,61.27,61.28,15148.0,53.0376,53.0549,52.9857,52.9943,15148.0
2018-11-21 12:40:00,61.29,61.33,61.19,61.21,34302.0,53.003,53.0376,52.9165,52.9338,34302.0
2018-11-21 12:50:00,61.2,61.23,61.06,61.11,40268.0,52.9252,52.9511,52.8041,52.8473,40268.0
2018-11-21 13:00:00,61.14,61.27,61.08,61.15,32503.0,52.8733,52.9857,52.8214,52.8819,32503.0
2018-11-21 13:10:00,61.16,61.24,61.13,61.14,23395.0,52.8906,52.9597,52.8646,52.8733,23395.0
2018-11-21 13:20:00,61.15,61.16,61.04,61.13,22345.0,52.8819,52.8906,52.7868,52.8646,22345.0
2018-11-21 13:30:00,61.14,61.2,61.08,61.17,17071.0,52.8733,52.9252,52.8214,52.8992,17071.0
2018-11-21 13:40:00,61.17,61.24,61.07,61.09,24705.0,52.8992,52.9597,52.8127,52.83,24705.0
2018-11-21 13:50:00,61.08,61.1,60.92,60.92,41866.0,52.8214,52.8387,52.683,52.683,41866.0
2018-11-21 14:00:00,60.92,60.94,60.73,60.75,44201.0,52.683,52.7003,52.5187,52.536,44201.0
2018-11-21 14:10:00,60.74,60.82,60.73,60.76,38125.0,52.5273,52.5965,52.5187,52.5446,38125.0
2018-11-21 14:20:00,60.76,60.82,60.72,60.72,30543.0,52.5446,52.5965,52.5101,52.5101,30543.0
2018-11-21 14:30:00,60.72,60.74,60.59,60.66,38542.0,52.5101,52.5273,52.3976,52.4582,38542.0
2018-11-21 14:40:00,60.66,60.71,60.64,60.68,31690.0,52.4582,52.5014,52.4409,52.4755,31690.0
2018-11-21 14:50:00,60.69,60.75,60.65,60.67,33463.0,52.4841,52.536,52.4495,52.4668,33463.0
2018-11-21 15:00:00,60.66,60.8,60.65,60.79,41708.0,52.4582,52.5792,52.4495,52.5706,41708.0
2018-11-21 15:10:00,60.79,60.79,60.67,60.67,39974.0,52.5706,52.5706,52.4668,52.4668,39974.0
2018-11-21 15:20:00,60.68,60.77,60.64,60.74,39572.0,52.4755,52.5533,52.4409,52.5273,39572.0
2018-11-21 15:30:00,60.72,60.81,60.63,60.73,65312.0,52.5101,52.5879,52.4322,52.5187,65312.0
2018-11-21 15:40:00,60.73,60.82,60.67,60.72,87514.0,52.5187,52.5965,52.4668,52.5101,87514.0
2018-11-21 15:50:00,60.73,60.76,60.64,60.65,146587.0,52.5187,52.5446,52.4409,52.4495,146587.0
2018-11-23 09:30:00,59.48,59.5,58.23,59.06,97370.0,51.4377,51.455,50.3567,51.0745,97370.0
2018-11-23 09:40:00,59.04,59.16,58.91,59.01,19785.0,51.0572,51.161,50.9448,51.0313,19785.0
2018-11-23 09:50:00,58.96,59.35,58.85,59.3,18042.0,50.988,51.3253,50.8929,51.2821,18042.0
2018-11-23 10:00:00,59.27,59.6,59.25,59.59,20170.0,51.2561,51.5415,51.2388,51.5328,20170.0
2018-11-23 10:10:00,59.63,59.63,59.38,59.48,16891.0,51.5674,51.5674,51.3512,51.4377,16891.0
2018-11-23 10:20:00,59.55,59.55,59.25,59.33,40433.0,51.4982,51.4982,51.2388,51.308,40433.0
2018-11-23 10:30:00,59.34,59.66,59.33,59.66,24456.0,51.3166,51.5934,51.308,51.5934,24456.0
2018-11-23 10:40:00,59.69,59.69,59.46,59.5,29380.0,51.6193,51.6193,51.4204,51.455,29380.0
2018-11-23 10:50:00,59.48,59.65,59.46,59.51,27754.0,51.4377,51.5847,51.4204,51.4637,27754.0
2018-11-23 11:00:00,59.51,59.68,59.47,59.59,16423.0,51.4637,51.6107,51.4291,51.5328,16423.0
2018-11-23 11:10:00,59.6,59.73,59.55,59.63,37396.0,51.5415,51.6539,51.4982,51.5674,37396.0
2018-11-23 11:20:00,59.65,59.78,59.58,59.71,19955.0,51.5847,51.6972,51.5242,51.6366,19955.0
2018-11-23 11:30:00,59.72,59.73,59.53,59.56,21323.0,51.6453,51.6539,51.481,51.5069,21323.0
2018-11-23 11:40:00,59.55,59.72,59.44,59.69,14799.0,51.4982,51.6453,51.4031,51.6193,14799.0
2018-11-23 11:50:00,59.7,59.7,59.44,59.47,23308.0,51.628,51.628,51.4031,51.4291,23308.0
2018-11-23 12:00:00,59.47,59.47,59.35,59.35,35908.0,51.4291,51.4291,51.3253,51.3253,35908.0
2018-11-23 12:10:00,59.36,59.51,59.31,59.46,26991.0,51.3339,51.4637,51.2907,51.4204,26991.0
2018-11-23 12:20:00,59.46,59.77,59.46,59.75,25349.0,51.4204,51.6885,51.4204,51.6712,25349.0
2018-11-23 12:30:00,59.76,59.79,59.58,59.76,50007.0,51.6799,51.7058,51.5242,51.6799,50007.0
2018-11-23 12:40:00,59.76,59.84,59.72,59.73,41702.0,51.6799,51.749,51.6453,51.6539,41702.0
2018-11-23 12:50:00,59.73,59.74,59.39,59.4,170473.0,51.6539,51.6626,51.3599,51.3685,170473.0
2018-11-26 09:30:00,59.7,60.05,59.61,59.97,38378.0,51.628,51.9306,51.5501,51.8615,38378.0
2018-11-26 09:40:00,59.94,60.52,59.86,60.48,63525.0,51.8355,52.3371,51.7663,52.3025,63525.0
2018-11-26 09:50:00,60.48,60.68,60.39,60.6,25271.0,52.3025,52.4755,52.2247,52.4063,25271.0
2018-11-26 10:00:00,60.6,60.73,60.54,60.62,21776.0,52.4063,52.5187,52.3544,52.4236,21776.0
2018-11-26 10:10:00,60.61,60.61,60.34,60.5,29083.0,52.4149,52.4149,52.1814,52.3198,29083.0
2018-11-26 10:20:00,60.5,60.51,60.23,60.32,19305.0,52.3198,52.3284,52.0863,52.1641,19305.0
2018-11-26 10:30:00,60.33,60.41,60.14,60.2,24370.0,52.1728,52.242,52.0085,52.0604,24370.0
2018-11-26 10:40:00,60.18,60.26,60.11,60.22,32541.0,52.0431,52.1123,51.9825,52.0777,32541.0
2018-11-26 10:50:00,60.21,60.4,60.19,60.36,21675.0,52.069,52.2333,52.0517,52.1987,21675.0
2018-11-26 11:00:00,60.37,60.41,60.23,60.3,26035.0,52.2074,52.242,52.0863,52.1468,26035.0
2018-11-26 11:10:00,60.31,60.31,60.1,60.1,17922.0,52.1555,52.1555,51.9739,51.9739,17922.0
2018-11-26 11:20:00,60.08,60.13,59.9,59.95,18855.0,51.9566,51.9998,51.8009,51.8442,18855.0
2018-11-26 11:30:00,59.93,59.93,59.71,59.8,26055.0,51.8269,51.8269,51.6366,51.7144,26055.0
2018-11-26 11:40:00,59.78,59.85,59.66,59.72,15283.0,51.6972,51.7577,51.5934,51.6453,15283.0
2018-11-26 11:50:00,59.75,59.85,59.72,59.83,14238.0,51.6712,51.7577,51.6453,51.7404,14238.0
2018-11-26 12:00:00,59.83,59.84,59.7,59.84,14649.0,51.7404,51.749,51.628,51.749,14649.0
2018-11-26 12:10:00,59.85,59.86,59.64,59.65,19110.0,51.7577,51.7663,51.5761,51.5847,19110.0
2018-11-26 12:20:00,59.63,59.64,59.5,59.53,15325.0,51.5674,51.5761,51.455,51.481,15325.0
2018-11-26 12:30:00,59.53,59.6,59.31,59.47,24560.0,51.481,51.5415,51.2907,51.4291,24560.0
2018-11-26 12:40:00,59.48,59.52,59.42,59.44,17841.0,51.4377,51.4723,51.3858,51.4031,17841.0
2018-11-26 12:50:00,59.45,59.58,59.45,59.58,15789.0,51.4118,51.5242,51.4118,51.5242,15789.0
2018-11-26 13:00:00,59.56,59.56,59.39,59.51,25314.0,51.5069,51.5069,51.3599,51.4637,25314.0
2018-11-26 13:10:00,59.5,59.66,59.49,59.57,23638.0,51.455,51.5934,51.4464,51.5155,23638.0
2018-11-26 13:20:00,59.58,59.58,59.45,59.52,19710.0,51.5242,51.5242,51.4118,51.4723,19710.0
2018-11-26 13:30:00,59.53,59.59,59.45,59.46,18664.0,51.481,51.5328,51.4118,51.4204,18664.0
2018-11-26 13:40:00,59.46,59.64,59.42,59.6,20570.0,51.4204,51.5761,51.3858,51.5415,20570.0
2018-11-26 13:50:00,59.58,59.62,59.54,59.59,18523.0,51.5242,51.5588,51.4896,51.5328,18523.0
2018-11-26 14:00:00,59.6,59.61,59.48,59.51,16046.0,51.5415,51.5501,51.4377,51.4637,16046.0
2018-11-26 14:10:00,59.51,59.56,59.43,59.55,29176.0,51.4637,51.5069,51.3945,51.4982,29176.0
2018-11-26 14:20:00,59.55,59.63,59.52,59.57,26906.0,51.4982,51.5674,51.4723,51.5155,26906.0
2018-11-26 14:30:00,59.57,59.63,59.54,59.59,33195.0,51.5155,51.5674,51.4896,51.5328,33195.0
2018-11-26 14:40:00,59.6,59.63,59.51,59.55,25337.0,51.5415,51.5674,51.4637,51.4982,25337.0
2018-11-26 14:50:00,59.57,59.63,59.53,59.62,33351.0,51.5155,51.5674,51.481,51.5588,33351.0
2018-11-26 15:00:00,59.61,59.72,59.58,59.62,33766.0,51.5501,51.6453,51.5242,51.5588,33766.0
2018-11-26 15:10:00,59.61,59.61,59.51,59.53,37666.0,51.5501,51.5501,51.4637,51.481,37666.0
2018-11-26 15:20:00,59.53,59.56,59.42,59.53,68550.0,51.481,51.5069,51.3858,51.481,68550.0
2018-11-26 15:30:00,59.53,59.59,59.48,59.54,113748.0,51.481,51.5328,51.4377,51.4896,113748.0
2018-11-26 15:40:00,59.54,59.55,59.42,59.49,105944.0,51.4896,51.4982,51.3858,51.4464,105944.0
2018-11-26 15:50:00,59.5,59.51,59.39,59.41,189074.0,51.455,51.4637,51.3599,51.3772,189074.0
2018-11-27 09:30:00,58.7,59.01,58.25,58.27,115975.0,50.7632,51.0313,50.374,50.3913,115975.0
2018-11-27 09:40:00,58.28,58.45,57.91,58.14,77797.0,50.4,50.547,50.08,50.2789,77797.0
2018-11-27 09:50:00,58.14,58.14,57.32,57.86,194751.0,50.2789,50.2789,49.5698,50.0368,194751.0
2018-11-27 10:00:00,57.87,58.03,57.65,57.95,68249.0,50.0454,50.1838,49.8551,50.1146,68249.0
2018-11-27 10:10:00,57.94,58.09,57.84,58.0,66018.0,50.1059,50.2357,50.0195,50.1578,66018.0
2018-11-27 10:20:00,57.99,57.99,57.75,57.89,27401.0,50.1492,50.1492,49.9416,50.0627,27401.0
2018-11-27 10:30:00,57.9,58.0,57.79,57.94,37372.0,50.0713,50.1578,49.9762,50.1059,37372.0
2018-11-27 10:40:00,57.93,58.02,57.79,57.81,55887.0,50.0973,50.1751,49.9762,49.9935,55887.0
2018-11-27 10:50:00,57.81,57.83,57.63,57.71,55833.0,49.9935,50.0108,49.8379,49.907,55833.0
2018-11-27 11:00:00,57.7,57.94,57.47,57.86,151382.0,49.8984,50.1059,49.6995,50.0368,151382.0
2018-11-27 11:10:00,57.86,57.91,57.7,57.7,37743.0,50.0368,50.08,49.8984,49.8984,37743.0
2018-11-27 11:20:00,57.71,57.79,57.56,57.72,39642.0,49.907,49.9762,49.7773,49.9157,39642.0
2018-11-27 11:30:00,57.71,57.8,57.4,57.47,177746.0,49.907,49.9849,49.639,49.6995,177746.0
2018-11-27 11:40:00,57.48,57.59,57.37,57.4,37025.0,49.7081,49.8033,49.613,49.639,37025.0
2018-11-27 11:50:00,57.41,57.61,57.36,57.49,75029.0,49.6476,49.8206,49.6044,49.7168,75029.0
2018-11-27 12:00:00,57.51,57.72,57.43,57.68,62437.0,49.7341,49.9157,49.6649,49.8811,62437.0
2018-11-27 12:10:00,57.69,57.77,57.5,57.53,35061.0,49.8897,49.9589,49.7254,49.7514,35061.0
2018-11-27 12:20:00,57.55,57.58,57.17,57.17,38807.0,49.7687,49.7946,49.44,49.44,38807.0
2018-11-27 12:30:00,57.18,57.61,57.13,57.59,30226.0,49.4487,49.8206,49.4055,49.8033,30226.0
2018-11-27 12:40:00,57.59,57.59,57.37,57.47,26184.0,49.8033,49.8033,49.613,49.6995,26184.0
2018-11-27 12:50:00,57.46,57.61,57.37,57.5,38966.0,49.6908,49.8206,49.613,49.7254,38966.0
2018-11-27 13:00:00,57.5,57.77,57.5,57.71,24627.0,49.7254,49.9589,49.7254,49.907,24627.0
2018-11-27 13:10:00,57.73,58.04,57.65,57.88,48333.0,49.9243,50.1924,49.8551,50.0541,48333.0
2018-11-27 13:20:00,57.91,58.11,57.91,57.95,39870.0,50.08,50.253,50.08,50.1146,39870.0
2018-11-27 13:30:00,57.96,58.1,57.89,58.08,26958.0,50.1232,50.2443,50.0627,50.227,26958.0
2018-11-27 13:40:00,58.05,58.07,57.92,57.98,24524.0,50.2011,50.2184,50.0886,50.1405,24524.0
2018-11-27 13:50:00,58.0,58.14,57.96,58.1,25784.0,50.1578,50.2789,50.1232,50.2443,25784.0
2018-11-27 14:00:00,58.12,58.19,58.06,58.1,47743.0,50.2616,50.3221,50.2097,50.2443,47743.0
2018-11-27 14:10:00,58.1,58.36,58.0,58.26,32813.0,50.2443,50.4691,50.1578,50.3827,32813.0
2018-11-27 14:20:00,58.28,58.4,58.21,58.4,26441.0,50.4,50.5037,50.3394,50.5037,26441.0
2018-11-27 14:30:00,58.41,58.44,58.31,58.34,35342.0,50.5124,50.5383,50.4259,50.4519,35342.0
2018-11-27 14:40:00,58.31,58.46,58.31,58.41,39211.0,50.4259,50.5556,50.4259,50.5124,39211.0
2018-11-27 14:50:00,58.39,58.4,58.28,58.31,44712.0,50.4951,50.5037,50.4,50.4259,44712.0
2018-11-27 15:00:00,58.32,58.38,58.25,58.36,46238.0,50.4346,50.4864,50.374,50.4691,46238.0
2018-11-27 15:10:00,58.36,58.44,58.3,58.3,66597.0,50.4691,50.5383,50.4173,50.4173,66597.0
2018-11-27 15:20:00,58.31,58.38,58.29,58.38,63860.0,50.4259,50.4864,50.4086,50.4864,63860.0
2018-11-27 15:30:00,58.38,58.43,58.25,58.42,106705.0,50.4864,50.5297,50.374,50.521,106705.0
2018-11-27 15:40:00,58.42,58.47,58.34,58.41,145814.0,50.521,50.5643,50.4519,50.5124,145814.0
2018-11-27 15:50:00,58.41,58.42,58.19,58.29,262231.0,50.5124,50.521,50.3221,50.4086,262231.0
2018-11-28 09:30:00,58.25,58.65,58.02,58.12,59499.0,50.374,50.7199,50.1751,50.2616,59499.0
2018-11-28 09:40:00,58.17,58.22,57.75,58.03,30969.0,50.3048,50.3481,49.9416,50.1838,30969.0
2018-11-28 09:50:00,58.03,58.14,57.91,58.14,32678.0,50.1838,50.2789,50.08,50.2789,32678.0
2018-11-28 10:00:00,58.15,58.23,57.71,57.81,35754.0,50.2875,50.3567,49.907,49.9935,35754.0
2018-11-28 10:10:00,57.78,57.78,57.4,57.54,32458.0,49.9676,49.9676,49.639,49.76,32458.0
2018-11-28 10:20:00,57.54,57.59,57.16,57.27,42903.0,49.76,49.8033,49.4314,49.5265,42903.0
2018-11-28 10:30:00,57.24,57.33,57.05,57.24,40200.0,49.5006,49.5784,49.3363,49.5006,40200.0
2018-11-28 10:40:00,57.25,57.47,57.2,57.47,27911.0,49.5092,49.6995,49.466,49.6995,27911.0
2018-11-28 10:50:00,57.48,57.7,57.45,57.6,29701.0,49.7081,49.8984,49.6822,49.8119,29701.0
2018-11-28 11:00:00,57.62,57.86,57.57,57.85,68127.0,49.8292,50.0368,49.786,50.0281,68127.0
2018-11-28 11:10:00,57.85,58.0,57.84,58.0,35719.0,50.0281,50.1578,50.0195,50.1578,35719.0
2018-11-28 11:20:00,58.0,58.1,57.85,58.02,31989.0,50.1578,50.2443,50.0281,50.1751,31989.0
2018-11-28 11:30:00,58.05,58.05,57.92,57.99,33777.0,50.2011,50.2011,50.0886,50.1492,33777.0
2018-11-28 11:40:00,58.02,58.1,57.93,58.08,23630.0,50.1751,50.2443,50.0973,50.227,23630.0
2018-11-28 11:50:00,58.09,58.25,57.99,58.22,91797.0,50.2357,50.374,50.1492,50.3481,91797.0
2018-11-28 12:00:00,58.25,59.0,58.25,59.0,46049.0,50.374,51.0226,50.374,51.0226,46049.0
2018-11-28 12:10:00,59.01,59.06,58.81,58.86,27231.0,51.0313,51.0745,50.8583,50.9015,27231.0
2018-11-28 12:20:00,58.86,59.05,58.85,59.0,31098.0,50.9015,51.0659,50.8929,51.0226,31098.0
2018-11-28 12:30:00,59.01,59.13,58.87,59.1,40896.0,51.0313,51.135,50.9102,51.1091,40896.0
2018-11-28 12:40:00,59.1,59.15,58.99,59.1,35952.0,51.1091,51.1523,51.014,51.1091,35952.0
2018-11-28 12:50:00,59.1,59.22,59.04,59.08,19210.0,51.1091,51.2129,51.0572,51.0918,19210.0
2018-11-28 13:00:00,59.06,59.09,58.85,58.96,24594.0,51.0745,51.1004,50.8929,50.988,24594.0
2018-11-28 13:10:00,58.98,59.25,58.98,59.21,21824.0,51.0053,51.2388,51.0053,51.2042,21824.0
2018-11-28 13:20:00,59.19,59.21,59.1,59.18,21982.0,51.1869,51.2042,51.1091,51.1783,21982.0
2018-11-28 13:30:00,59.19,59.27,59.15,59.24,22852.0,51.1869,51.2561,51.1523,51.2302,22852.0
2018-11-28 13:40:00,59.24,59.27,59.2,59.23,17731.0,51.2302,51.2561,51.1956,51.2215,17731.0
2018-11-28 13:50:00,59.2,59.2,59.1,59.11,15364.0,51.1956,51.1956,51.1091,51.1177,15364.0
2018-11-28 14:00:00,59.11,59.3,59.1,59.26,24281.0,51.1177,51.2821,51.1091,51.2475,24281.0
2018-11-28 14:10:00,59.26,59.3,59.12,59.17,24955.0,51.2475,51.2821,51.1264,51.1696,24955.0
2018-11-28 14:20:00,59.18,59.18,59.04,59.06,22147.0,51.1783,51.1783,51.0572,51.0745,22147.0
2018-11-28 14:30:00,59.07,59.1,58.98,58.99,28431.0,51.0832,51.1091,51.0053,51.014,28431.0
2018-11-28 14:40:00,59.0,59.14,59.0,59.08,27767.0,51.0226,51.1437,51.0226,51.0918,27767.0
2018-11-28 14:50:00,59.06,59.14,59.03,59.03,24175.0,51.0745,51.1437,51.0486,51.0486,24175.0
2018-11-28 15:00:00,59.02,59.11,58.97,59.05,31230.0,51.0399,51.1177,50.9967,51.0659,31230.0
2018-11-28 15:10:00,59.04,59.09,59.0,59.09,29947.0,51.0572,51.1004,51.0226,51.1004,29947.0
2018-11-28 15:20:00,59.09,59.28,59.09,59.28,39923.0,51.1004,51.2648,51.1004,51.2648,39923.0
2018-11-28 15:30:00,59.27,59.56,59.19,59.53,63585.0,51.2561,51.5069,51.1869,51.481,63585.0
2018-11-28 15:40:00,59.53,59.61,59.46,59.5,98428.0,51.481,51.5501,51.4204,51.455,98428.0
2018-11-28 15:50:00,59.5,59.66,59.48,59.65,207238.0,51.455,51.5934,51.4377,51.5847,207238.0
2018-11-29 09:30:00,59.69,59.87,59.18,59.26,51145.0,51.6193,51.775,51.1783,51.2475,51145.0
2018-11-29 09:40:00,59.41,59.48,59.06,59.07,39327.0,51.3772,51.4377,51.0745,51.0832,39327.0
2018-11-29 09:50:00,59.05,59.44,59.0,59.44,30355.0,51.0659,51.4031,51.0226,51.4031,30355.0
2018-11-29 10:00:00,59.43,59.54,59.26,59.4,26495.0,51.3945,51.4896,51.2475,51.3685,26495.0
2018-11-29 10:10:00,59.41,59.65,59.34,59.57,21183.0,51.3772,51.5847,51.3166,51.5155,21183.0
2018-11-29 10:20:00,59.52,59.53,59.37,59.42,10875.0,51.4723,51.481,51.3426,51.3858,10875.0
2018-11-29 10:30:00,59.39,59.77,59.38,59.41,20889.0,51.3599,51.6885,51.3512,51.3772,20889.0
2018-11-29 10:40:00,59.37,59.37,59.11,59.11,15424.0,51.3426,51.3426,51.1177,51.1177,15424.0
2018-11-29 10:50:00,59.08,59.35,59.03,59.28,14930.0,51.0918,51.3253,51.0486,51.2648,14930.0
2018-11-29 11:00:00,59.28,59.68,59.27,59.65,37385.0,51.2648,51.6107,51.2561,51.5847,37385.0
2018-11-29 11:10:00,59.65,59.78,59.54,59.68,28155.0,51.5847,51.6972,51.4896,51.6107,28155.0
2018-11-29 11:20:00,59.68,59.93,59.54,59.93,30188.0,51.6107,51.8269,51.4896,51.8269,30188.0
2018-11-29 11:30:00,59.9,59.9,59.71,59.84,16890.0,51.8009,51.8009,51.6366,51.749,16890.0
2018-11-29 11:40:00,59.85,59.94,59.75,59.8,12358.0,51.7577,51.8355,51.6712,51.7144,12358.0
2018-11-29 11:50:00,59.8,59.86,59.75,59.79,45975.0,51.7144,51.7663,51.6712,51.7058,45975.0
2018-11-29 12:00:00,59.79,59.81,59.73,59.77,16717.0,51.7058,51.7231,51.6539,51.6885,16717.0
2018-11-29 12:10:00,59.75,59.83,59.72,59.76,29293.0,51.6712,51.7404,51.6453,51.6799,29293.0
2018-11-29 12:20:00,59.77,59.78,59.7,59.75,19035.0,51.6885,51.6972,51.628,51.6712,19035.0
2018-11-29 12:30:00,59.77,59.98,59.75,59.98,40555.0,51.6885,51.8701,51.6712,51.8701,40555.0
2018-11-29 12:40:00,59.99,60.09,59.98,60.03,19314.0,51.8788,51.9652,51.8701,51.9133,19314.0
2018-11-29 12:50:00,60.05,60.24,59.98,60.24,28031.0,51.9306,52.095,51.8701,52.095,28031.0
2018-11-29 13:00:00,60.21,60.27,60.18,60.23,34601.0,52.069,52.1209,52.0431,52.0863,34601.0
2018-11-29 13:10:00,60.22,60.33,60.16,60.33,35969.0,52.0777,52.1728,52.0258,52.1728,35969.0
2018-11-29 13:20:00,60.33,60.42,60.31,60.34,21568.0,52.1728,52.2506,52.1555,52.1814,21568.0
2018-11-29 13:30:00,60.38,60.44,60.24,60.24,15748.0,52.216,52.2679,52.095,52.095,15748.0
2018-11-29 13:40:00,60.23,60.39,60.16,60.37,13178.0,52.0863,52.2247,52.0258,52.2074,13178.0
2018-11-29 13:50:00,60.38,60.43,60.32,60.38,25051.0,52.216,52.2593,52.1641,52.216,25051.0
2018-11-29 14:00:00,60.36,60.41,60.18,60.2,22560.0,52.1987,52.242,52.0431,52.0604,22560.0
2018-11-29 14:10:00,60.17,60.41,60.16,60.34,14613.0,52.0344,52.242,52.0258,52.1814,14613.0
2018-11-29 14:20:00,60.34,60.37,60.28,60.33,18230.0,52.1814,52.2074,52.1295,52.1728,18230.0
2018-11-29 14:30:00,60.34,60.46,60.29,60.29,20593.0,52.1814,52.2852,52.1382,52.1382,20593.0
2018-11-29 14:40:00,60.3,60.37,60.25,60.29,18950.0,52.1468,52.2074,52.1036,52.1382,18950.0
2018-11-29 14:50:00,60.29,60.49,60.28,60.49,16601.0,52.1382,52.3112,52.1295,52.3112,16601.0
2018-11-29 15:00:00,60.48,60.49,60.33,60.46,63001.0,52.3025,52.3112,52.1728,52.2852,63001.0
2018-11-29 15:10:00,60.46,60.47,60.35,60.35,23011.0,52.2852,52.2939,52.1901,52.1901,23011.0
2018-11-29 15:20:00,60.35,60.4,60.14,60.3,52431.0,52.1901,52.2333,52.0085,52.1468,52431.0
2018-11-29 15:30:00,60.28,60.29,60.1,60.13,46022.0,52.1295,52.1382,51.9739,51.9998,46022.0
2018-11-29 15:40:00,60.11,60.16,60.1,60.1,61296.0,51.9825,52.0258,51.9739,51.9739,61296.0
2018-11-29 15:50:00,60.09,60.12,59.95,59.98,125818.0,51.9652,51.9912,51.8442,51.8701,125818.0
2018-11-30 09:30:00,59.57,60.19,59.57,60.04,55616.0,51.5155,52.0517,51.5155,51.922,55616.0
2018-11-30 09:40:00,60.08,60.29,59.93,59.95,17000.0,51.9566,52.1382,51.8269,51.8442,17000.0
2018-11-30 09:50:00,59.95,60.13,59.91,60.11,28981.0,51.8442,51.9998,51.8096,51.9825,28981.0
2018-11-30 10:00:00,60.14,60.27,60.04,60.26,20649.0,52.0085,52.1209,51.922,52.1123,20649.0
2018-11-30 10:10:00,60.25,60.38,60.18,60.33,44619.0,52.1036,52.216,52.0431,52.1728,44619.0
2018-11-30 10:20:00,60.33,60.39,59.98,59.98,105379.0,52.1728,52.2247,51.8701,51.8701,105379.0
2018-11-30 10:30:00,59.98,60.29,59.98,60.15,46239.0,51.8701,52.1382,51.8701,52.0171,46239.0
2018-11-30 10:40:00,60.16,60.26,59.99,60.02,23384.0,52.0258,52.1123,51.8788,51.9047,23384.0
2018-11-30 10:50:00,60.02,60.17,59.95,60.02,20878.0,51.9047,52.0344,51.8442,51.9047,20878.0
2018-11-30 11:00:00,60.05,60.06,59.82,59.9,17626.0,51.9306,51.9393,51.7317,51.8009,17626.0
2018-11-30 11:10:00,59.92,59.93,59.73,59.8,21063.0,51.8182,51.8269,51.6539,51.7144,21063.0
2018-11-30 11:20:00,59.8,59.93,59.71,59.81,22722.0,51.7144,51.8269,51.6366,51.7231,22722.0
2018-11-30 11:30:00,59.79,60.03,59.7,59.99,28849.0,51.7058,51.9133,51.628,51.8788,28849.0
2018-11-30 11:40:00,59.98,60.09,59.89,60.04,18430.0,51.8701,51.9652,51.7923,51.922,18430.0
2018-11-30 11:50:00,60.03,60.07,59.97,60.04,12706.0,51.9133,51.9479,51.8615,51.922,12706.0
2018-11-30 12:00:00,60.05,60.05,59.88,59.94,17473.0,51.9306,51.9306,51.7836,51.8355,17473.0
2018-11-30 12:10:00,59.94,59.94,59.83,59.87,25227.0,51.8355,51.8355,51.7404,51.775,25227.0
2018-11-30 12:20:00,59.84,59.84,59.62,59.63,15666.0,51.749,51.749,51.5588,51.5674,15666.0
2018-11-30 12:30:00,59.64,59.82,59.63,59.77,24488.0,51.5761,51.7317,51.5674,51.6885,24488.0
2018-11-30 12:40:00,59.76,59.83,59.68,59.78,13117.0,51.6799,51.7404,51.6107,51.6972,13117.0
2018-11-30 12:50:00,59.79,59.85,59.76,59.8,15260.0,51.7058,51.7577,51.6799,51.7144,15260.0
2018-11-30 13:00:00,59.79,59.88,59.75,59.83,14091.0,51.7058,51.7836,51.6712,51.7404,14091.0
2018-11-30 13:10:00,59.85,59.89,59.84,59.88,10957.0,51.7577,51.7923,51.749,51.7836,10957.0
2018-11-30 13:20:00,59.89,59.96,59.88,59.9,10979.0,51.7923,51.8528,51.7836,51.8009,10979.0
2018-11-30 13:30:00,59.91,60.11,59.88,60.04,28968.0,51.8096,51.9825,51.7836,51.922,28968.0
2018-11-30 13:40:00,60.05,60.21,60.02,60.2,10986.0,51.9306,52.069,51.9047,52.0604,10986.0
2018-11-30 13:50:00,60.22,60.26,60.16,60.2,13312.0,52.0777,52.1123,52.0258,52.0604,13312.0
2018-11-30 14:00:00,60.18,60.18,60.06,60.14,16207.0,52.0431,52.0431,51.9393,52.0085,16207.0
2018-11-30 14:10:00,60.13,60.29,60.13,60.19,11910.0,51.9998,52.1382,51.9998,52.0517,11910.0
2018-11-30 14:20:00,60.18,60.24,60.13,60.21,16233.0,52.0431,52.095,51.9998,52.069,16233.0
2018-11-30 14:30:00,60.23,60.29,60.18,60.24,11967.0,52.0863,52.1382,52.0431,52.095,11967.0
2018-11-30 14:40:00,60.23,60.34,60.22,60.28,22027.0,52.0863,52.1814,52.0777,52.1295,22027.0
2018-11-30 14:50:00,60.27,60.29,60.21,60.26,20684.0,52.1209,52.1382,52.069,52.1123,20684.0
2018-11-30 15:00:00,60.26,60.41,60.21,60.38,24076.0,52.1123,52.242,52.069,52.216,24076.0
2018-11-30 15:10:00,60.39,60.4,60.34,60.36,17488.0,52.2247,52.2333,52.1814,52.1987,17488.0
2018-11-30 15:20:00,60.36,60.44,60.35,60.4,20183.0,52.1987,52.2679,52.1901,52.2333,20183.0
2018-11-30 15:30:00,60.4,60.49,60.38,60.39,35906.0,52.2333,52.3112,52.216,52.2247,35906.0
2018-11-30 15:40:00,60.4,60.4,60.29,60.33,71452.0,52.2333,52.2333,52.1382,52.1728,71452.0
2018-11-30 15:50:00,60.33,60.49,60.28,60.43,174759.0,52.1728,52.3112,52.1295,52.2593,174759.0
2018-12-03 09:30:00,61.94,62.78,61.94,62.59,143954.0,53.5651,54.2915,53.5651,54.1272,143954.0
2018-12-03 09:40:00,62.59,62.65,62.18,62.39,49736.0,54.1272,54.1791,53.7726,53.9543,49736.0
2018-12-03 09:50:00,62.41,62.42,61.9,61.98,53971.0,53.9715,53.9802,53.5305,53.5997,53971.0
2018-12-03 10:00:00,61.98,62.16,61.89,61.97,44863.0,53.5997,53.7554,53.5219,53.591,44863.0
2018-12-03 10:10:00,61.97,62.04,61.56,61.57,46000.0,53.591,53.6516,53.2365,53.2451,46000.0
2018-12-03 10:20:00,61.55,61.68,61.49,61.63,42971.0,53.2278,53.3403,53.1759,53.297,42971.0
2018-12-03 10:30:00,61.61,61.69,61.52,61.52,31039.0,53.2797,53.3489,53.2019,53.2019,31039.0
2018-12-03 10:40:00,61.52,61.55,61.33,61.35,36628.0,53.2019,53.2278,53.0376,53.0549,36628.0
2018-12-03 10:50:00,61.37,61.45,61.13,61.14,46102.0,53.0722,53.1414,52.8646,52.8733,46102.0
2018-12-03 11:00:00,61.13,61.29,61.07,61.27,36493.0,52.8646,53.003,52.8127,52.9857,36493.0
2018-12-03 11:10:00,61.28,61.34,61.18,61.23,28751.0,52.9943,53.0462,52.9079,52.9511,28751.0
2018-12-03 11:20:00,61.25,61.44,61.22,61.32,29211.0,52.9684,53.1327,52.9424,53.0289,29211.0
2018-12-03 11:30:00,61.34,61.35,60.83,60.83,137853.0,53.0462,53.0549,52.6052,52.6052,137853.0
2018-12-03 11:40:00,60.83,60.83,60.54,60.66,37049.0,52.6052,52.6052,52.3544,52.4582,37049.0
2018-12-03 11:50:00,60.63,60.73,60.51,60.66,24114.0,52.4322,52.5187,52.3284,52.4582,24114.0
2018-12-03 12:00:00,60.67,60.75,60.55,60.73,26234.0,52.4668,52.536,52.363,52.5187,26234.0
2018-12-03 12:10:00,60.73,60.92,60.7,60.79,26288.0,52.5187,52.683,52.4928,52.5706,26288.0
2018-12-03 12:20:00,60.78,60.92,60.75,60.9,24669.0,52.5619,52.683,52.536,52.6657,24669.0
2018-12-03 12:30:00,60.87,60.94,60.8,60.8,18182.0,52.6398,52.7003,52.5792,52.5792,18182.0
2018-12-03 12:40:00,60.78,60.81,60.72,60.78,14877.0,52.5619,52.5879,52.5101,52.5619,14877.0
2018-12-03 12:50:00,60.8,60.84,60.61,60.69,21207.0,52.5792,52.6138,52.4149,52.4841,21207.0
2018-12-03 13:00:00,60.71,60.93,60.71,60.85,17366.0,52.5014,52.6917,52.5014,52.6225,17366.0
2018-12-03 13:10:00,60.85,61.02,60.82,60.99,14893.0,52.6225,52.7695,52.5965,52.7435,14893.0
2018-12-03 13:20:00,61.0,61.04,60.95,61.01,19845.0,52.7522,52.7868,52.709,52.7608,19845.0
2018-12-03 13:30:00,61.0,61.0,60.85,60.87,28914.0,52.7522,52.7522,52.6225,52.6398,28914.0
2018-12-03 13:40:00,60.88,60.97,60.78,60.78,30350.0,52.6484,52.7263,52.5619,52.5619,30350.0
2018-12-03 13:50:00,60.78,60.89,60.76,60.79,21113.0,52.5619,52.6571,52.5446,52.5706,21113.0
2018-12-03 14:00:00,60.79,60.83,60.61,60.65,27859.0,52.5706,52.6052,52.4149,52.4495,27859.0
2018-12-03 14:10:00,60.64,60.82,60.61,60.79,47223.0,52.4409,52.5965,52.4149,52.5706,47223.0
2018-12-03 14:20:00,60.78,61.04,60.77,61.02,26425.0,52.5619,52.7868,52.5533,52.7695,26425.0
2018-12-03 14:30:00,61.02,61.14,61.01,61.12,20979.0,52.7695,52.8733,52.7608,52.856,20979.0
2018-12-03 14:40:00,61.12,61.14,61.01,61.04,29584.0,52.856,52.8733,52.7608,52.7868,29584.0
2018-12-03 14:50:00,61.04,61.06,60.94,61.02,40070.0,52.7868,52.8041,52.7003,52.7695,40070.0
2018-12-03 15:00:00,61.02,61.04,60.88,60.95,24763.0,52.7695,52.7868,52.6484,52.709,24763.0
2018-12-03 15:10:00,60.94,61.13,60.94,61.08,24066.0,52.7003,52.8646,52.7003,52.8214,24066.0
2018-12-03 15:20:00,61.08,61.17,61.02,61.17,30874.0,52.8214,52.8992,52.7695,52.8992,30874.0
2018-12-03 15:30:00,61.19,61.21,61.11,61.13,70755.0,52.9165,52.9338,52.8473,52.8646,70755.0
2018-12-03 15:40:00,61.14,61.16,61.03,61.04,76809.0,52.8733,52.8906,52.7781,52.7868,76809.0
2018-12-03 15:50:00,61.03,61.19,61.02,61.17,180073.0,52.7781,52.9165,52.7695,52.8992,180073.0
2018-12-04 09:30:00,61.19,61.78,61.19,61.44,57106.0,52.9165,53.4267,52.9165,53.1327,57106.0
2018-12-04 09:40:00,61.5,61.5,60.81,60.97,20042.0,53.1846,53.1846,52.5879,52.7263,20042.0
2018-12-04 09:50:00,60.93,61.0,60.84,60.95,34831.0,52.6917,52.7522,52.6138,52.709,34831.0
2018-12-04 10:00:00,60.94,60.98,60.62,60.64,41953.0,52.7003,52.7349,52.4236,52.4409,41953.0
2018-12-04 10:10:00,60.64,60.98,60.64,60.69,40213.0,52.4409,52.7349,52.4409,52.4841,40213.0
2018-12-04 10:20:00,60.72,60.94,60.67,60.94,124457.0,52.5101,52.7003,52.4668,52.7003,124457.0
2018-12-04 10:30:00,60.93,61.04,60.81,61.03,126343.0,52.6917,52.7868,52.5879,52.7781,126343.0
2018-12-04 10:40:00,61.03,61.28,61.03,61.27,55498.0,52.7781,52.9943,52.7781,52.9857,55498.0
2018-12-04 10:50:00,61.25,61.3,61.07,61.11,41762.0,52.9684,53.0116,52.8127,52.8473,41762.0
2018-12-04 11:00:00,61.1,61.26,61.04,61.13,67609.0,52.8387,52.977,52.7868,52.8646,67609.0
2018-12-04 11:10:00,61.13,61.2,61.04,61.14,42266.0,52.8646,52.9252,52.7868,52.8733,42266.0
2018-12-04 11:20:00,61.14,61.15,60.98,61.07,71730.0,52.8733,52.8819,52.7349,52.8127,71730.0
2018-12-04 11:30:00,61.04,61.07,60.91,61.04,65387.0,52.7868,52.8127,52.6744,52.7868,65387.0
2018-12-04 11:40:00,61.04,61.08,60.71,60.84,55788.0,52.7868,52.8214,52.5014,52.6138,55788.0
2018-12-04 11:50:00,60.85,61.0,60.77,60.81,26148.0,52.6225,52.7522,52.5533,52.5879,26148.0
2018-12-04 12:00:00,60.8,60.86,60.42,60.49,39415.0,52.5792,52.6311,52.2506,52.3112,39415.0
2018-12-04 12:10:00,60.5,60.51,60.24,60.36,40465.0,52.3198,52.3284,52.095,52.1987,40465.0
2018-12-04 12:20:00,60.35,60.41,60.11,60.19,26311.0,52.1901,52.242,51.9825,52.0517,26311.0
2018-12-04 12:30:00,60.13,60.4,59.95,60.35,27562.0,51.9998,52.2333,51.8442,52.1901,27562.0
2018-12-04 12:40:00,60.35,60.5,60.27,60.46,30681.0,52.1901,52.3198,52.1209,52.2852,30681.0
2018-12-04 12:50:00,60.44,60.48,60.26,60.27,29749.0,52.2679,52.3025,52.1123,52.1209,29749.0
2018-12-04 13:00:00,60.26,60.34,60.1,60.33,22811.0,52.1123,52.1814,51.9739,52.1728,22811.0
2018-12-04 13:10:00,60.33,60.38,60.17,60.26,27319.0,52.1728,52.216,52.0344,52.1123,27319.0
2018-12-04 13:20:00,60.24,60.3,59.97,60.07,21233.0,52.095,52.1468,51.8615,51.9479,21233.0
2018-12-04 13:30:00,60.07,60.16,59.68,59.77,77066.0,51.9479,52.0258,51.6107,51.6885,77066.0
2018-12-04 13:40:00,59.77,60.1,59.59,60.05,47369.0,51.6885,51.9739,51.5328,51.9306,47369.0
2018-12-04 13:50:00,60.07,60.23,59.88,60.12,43797.0,51.9479,52.0863,51.7836,51.9912,43797.0
2018-12-04 14:00:00,60.09,60.12,59.87,60.12,23184.0,51.9652,51.9912,51.775,51.9912,23184.0
2018-12-04 14:10:00,60.12,60.33,60.11,60.33,29371.0,51.9912,52.1728,51.9825,52.1728,29371.0
2018-12-04 14:20:00,60.31,60.31,60.0,60.01,42655.0,52.1555,52.1555,51.8874,51.8961,42655.0
2018-12-04 14:30:00,60.04,60.32,60.04,60.32,28670.0,51.922,52.1641,51.922,52.1641,28670.0
2018-12-04 14:40:00,60.31,60.49,60.26,60.47,32776.0,52.1555,52.3112,52.1123,52.2939,32776.0
2018-12-04 14:50:00,60.47,60.49,60.23,60.23,20805.0,52.2939,52.3112,52.0863,52.0863,20805.0
2018-12-04 15:00:00,60.27,60.27,60.07,60.1,33134.0,52.1209,52.1209,51.9479,51.9739,33134.0
2018-12-04 15:10:00,60.1,60.17,59.98,60.0,46632.0,51.9739,52.0344,51.8701,51.8874,46632.0
2018-12-04 15:20:00,60.01,60.08,59.89,59.94,66074.0,51.8961,51.9566,51.7923,51.8355,66074.0
2018-12-04 15:30:00,59.93,60.03,59.76,59.8,110969.0,51.8269,51.9133,51.6799,51.7144,110969.0
2018-12-04 15:40:00,59.79,59.8,59.65,59.71,132424.0,51.7058,51.7144,51.5847,51.6366,132424.0
2018-12-04 15:50:00,59.72,59.79,59.62,59.65,255625.0,51.6453,51.7058,51.5588,51.5847,255625.0
2018-12-06 09:30:00,58.28,58.58,57.84,58.5,103055.0,50.4,50.6594,50.0195,50.5902,103055.0
2018-12-06 09:40:00,58.42,58.43,57.82,57.93,51789.0,50.521,50.5297,50.0022,50.0973,51789.0
2018-12-06 09:50:00,57.87,58.15,57.78,58.04,98626.0,50.0454,50.2875,49.9676,50.1924,98626.0
2018-12-06 10:00:00,58.0,58.42,57.92,58.39,25424.0,50.1578,50.521,50.0886,50.4951,25424.0
2018-12-06 10:10:00,58.39,58.49,58.14,58.4,24435.0,50.4951,50.5816,50.2789,50.5037,24435.0
2018-12-06 10:20:00,58.36,58.57,58.25,58.48,36435.0,50.4691,50.6508,50.374,50.5729,36435.0
2018-12-06 10:30:00,58.56,58.56,58.12,58.24,23105.0,50.6421,50.6421,50.2616,50.3654,23105.0
2018-12-06 10:40:00,58.28,58.41,58.09,58.09,17236.0,50.4,50.5124,50.2357,50.2357,17236.0
2018-12-06 10:50:00,58.12,58.23,57.87,57.97,25978.0,50.2616,50.3567,50.0454,50.1319,25978.0
2018-12-06 11:00:00,58.01,58.03,57.85,57.85,34830.0,50.1665,50.1838,50.0281,50.0281,34830.0
2018-12-06 11:10:00,57.89,57.89,57.61,57.67,29237.0,50.0627,50.0627,49.8206,49.8724,29237.0
2018-12-06 11:20:00,57.68,57.7,57.35,57.43,27281.0,49.8811,49.8984,49.5957,49.6649,27281.0
2018-12-06 11:30:00,57.45,57.6,57.4,57.55,14968.0,49.6822,49.8119,49.639,49.7687,14968.0
2018-12-06 11:40:00,57.54,57.86,57.54,57.72,19919.0,49.76,50.0368,49.76,49.9157,19919.0
2018-12-06 11:50:00,57.75,58.09,57.72,58.07,40253.0,49.9416,50.2357,49.9157,50.2184,40253.0
2018-12-06 12:00:00,58.03,58.05,57.89,57.92,17588.0,50.1838,50.2011,50.0627,50.0886,17588.0
2018-12-06 12:10:00,57.93,58.23,57.89,58.1,16689.0,50.0973,50.3567,50.0627,50.2443,16689.0
2018-12-06 12:20:00,58.05,58.34,58.04,58.34,29996.0,50.2011,50.4519,50.1924,50.4519,29996.0
2018-12-06 12:30:00,58.33,58.37,58.13,58.14,21031.0,50.4432,50.4778,50.2702,50.2789,21031.0
2018-12-06 12:40:00,58.16,58.33,58.13,58.25,16544.0,50.2962,50.4432,50.2702,50.374,16544.0
2018-12-06 12:50:00,58.22,58.35,58.15,58.21,20359.0,50.3481,50.4605,50.2875,50.3394,20359.0
2018-12-06 13:00:00,58.21,58.25,57.87,57.87,40396.0,50.3394,50.374,50.0454,50.0454,40396.0
2018-12-06 13:10:00,57.87,57.96,57.83,57.85,40482.0,50.0454,50.1232,50.0108,50.0281,40482.0
2018-12-06 13:20:00,57.85,58.1,57.8,58.02,58654.0,50.0281,50.2443,49.9849,50.1751,58654.0
2018-12-06 13:30:00,58.0,58.27,57.9,58.24,28389.0,50.1578,50.3913,50.0713,50.3654,28389.0
2018-12-06 13:40:00,58.28,58.53,58.27,58.53,20258.0,50.4,50.6162,50.3913,50.6162,20258.0
2018-12-06 13:50:00,58.55,58.75,58.49,58.73,28297.0,50.6335,50.8064,50.5816,50.7891,28297.0
2018-12-06 14:00:00,58.73,58.94,58.63,58.65,50504.0,50.7891,50.9707,50.7026,50.7199,50504.0
2018-12-06 14:10:00,58.65,58.65,58.3,58.32,32481.0,50.7199,50.7199,50.4173,50.4346,32481.0
2018-12-06 14:20:00,58.34,58.49,58.25,58.49,20259.0,50.4519,50.5816,50.374,50.5816,20259.0
2018-12-06 14:30:00,58.52,58.57,58.36,58.42,27613.0,50.6075,50.6508,50.4691,50.521,27613.0
2018-12-06 14:40:00,58.41,58.55,58.29,58.37,18996.0,50.5124,50.6335,50.4086,50.4778,18996.0
2018-12-06 14:50:00,58.38,58.71,58.37,58.63,32294.0,50.4864,50.7718,50.4778,50.7026,32294.0
2018-12-06 15:00:00,58.66,58.82,58.53,58.67,24766.0,50.7286,50.867,50.6162,50.7372,24766.0
2018-12-06 15:10:00,58.65,58.73,58.55,58.67,26632.0,50.7199,50.7891,50.6335,50.7372,26632.0
2018-12-06 15:20:00,58.66,58.68,58.49,58.64,37573.0,50.7286,50.7459,50.5816,50.7113,37573.0
2018-12-06 15:30:00,58.63,58.93,58.63,58.86,56326.0,50.7026,50.9621,50.7026,50.9015,56326.0
2018-12-06 15:40:00,58.85,59.18,58.83,59.16,102299.0,50.8929,51.1783,50.8756,51.161,102299.0
2018-12-06 15:50:00,59.16,59.19,59.0,59.17,225459.0,51.161,51.1869,51.0226,51.1696,225459.0
2018-12-07 09:30:00,59.62,59.77,59.25,59.74,51228.0,51.5588,51.6885,51.2388,51.6626,51228.0
2018-12-07 09:40:00,59.79,60.25,59.79,60.07,50904.0,51.7058,52.1036,51.7058,51.9479,50904.0
2018-12-07 09:50:00,60.07,60.35,60.02,60.27,27572.0,51.9479,52.1901,51.9047,52.1209,27572.0
2018-12-07 10:00:00,60.3,60.6,60.24,60.24,45585.0,52.1468,52.4063,52.095,52.095,45585.0
2018-12-07 10:10:00,60.24,60.31,59.84,59.92,65492.0,52.095,52.1555,51.749,51.8182,65492.0
2018-12-07 10:20:00,59.92,59.97,59.75,59.95,78921.0,51.8182,51.8615,51.6712,51.8442,78921.0
2018-12-07 10:30:00,59.9,59.95,59.52,59.65,19262.0,51.8009,51.8442,51.4723,51.5847,19262.0
2018-12-07 10:40:00,59.63,59.85,59.53,59.85,25437.0,51.5674,51.7577,51.481,51.7577,25437.0
2018-12-07 10:50:00,59.85,59.91,59.79,59.86,24035.0,51.7577,51.8096,51.7058,51.7663,24035.0
2018-12-07 11:00:00,59.86,59.94,59.45,59.55,25600.0,51.7663,51.8355,51.4118,51.4982,25600.0
2018-12-07 11:10:00,59.56,59.57,59.31,59.38,50746.0,51.5069,51.5155,51.2907,51.3512,50746.0
2018-12-07 11:20:00,59.4,59.48,59.24,59.39,42316.0,51.3685,51.4377,51.2302,51.3599,42316.0
2018-12-07 11:30:00,59.37,59.47,59.21,59.25,32635.0,51.3426,51.4291,51.2042,51.2388,32635.0
2018-12-07 11:40:00,59.25,59.41,59.19,59.3,13614.0,51.2388,51.3772,51.1869,51.2821,13614.0
2018-12-07 11:50:00,59.27,59.31,58.87,58.91,39440.0,51.2561,51.2907,50.9102,50.9448,39440.0
2018-12-07 12:00:00,58.91,59.05,58.77,58.83,29929.0,50.9448,51.0659,50.8237,50.8756,29929.0
2018-12-07 12:10:00,58.79,58.98,58.63,58.71,20260.0,50.841,51.0053,50.7026,50.7718,20260.0
2018-12-07 12:20:00,58.69,58.85,58.65,58.68,21934.0,50.7545,50.8929,50.7199,50.7459,21934.0
2018-12-07 12:30:00,58.68,58.69,58.46,58.5,23369.0,50.7459,50.7545,50.5556,50.5902,23369.0
2018-12-07 12:40:00,58.5,58.54,58.37,58.42,27168.0,50.5902,50.6248,50.4778,50.521,27168.0
2018-12-07 12:50:00,58.41,58.77,58.39,58.73,22493.0,50.5124,50.8237,50.4951,50.7891,22493.0
2018-12-07 13:00:00,58.64,58.84,58.6,58.64,27281.0,50.7113,50.8842,50.6767,50.7113,27281.0
2018-12-07 13:10:00,58.6,58.65,58.21,58.24,24411.0,50.6767,50.7199,50.3394,50.3654,24411.0
2018-12-07 13:20:00,58.24,58.36,58.22,58.29,26425.0,50.3654,50.4691,50.3481,50.4086,26425.0
2018-12-07 13:30:00,58.29,58.31,58.08,58.11,23351.0,50.4086,50.4259,50.227,50.253,23351.0
2018-12-07 13:40:00,58.1,58.19,58.0,58.01,19696.0,50.2443,50.3221,50.1578,50.1665,19696.0
2018-12-07 13:50:00,58.01,58.03,57.86,57.86,21241.0,50.1665,50.1838,50.0368,50.0368,21241.0
2018-12-07 14:00:00,57.86,57.86,57.68,57.74,34192.0,50.0368,50.0368,49.8811,49.933,34192.0
2018-12-07 14:10:00,57.77,57.92,57.59,57.9,53213.0,49.9589,50.0886,49.8033,50.0713,53213.0
2018-12-07 14:20:00,57.9,58.01,57.74,57.86,34500.0,50.0713,50.1665,49.933,50.0368,34500.0
2018-12-07 14:30:00,57.86,57.89,57.62,57.65,37211.0,50.0368,50.0627,49.8292,49.8551,37211.0
2018-12-07 14:40:00,57.63,57.65,57.46,57.6,48449.0,49.8379,49.8551,49.6908,49.8119,48449.0
2018-12-07 14:50:00,57.61,57.7,57.29,57.43,39213.0,49.8206,49.8984,49.5438,49.6649,39213.0
2018-12-07 15:00:00,57.42,57.48,57.31,57.47,37988.0,49.6562,49.7081,49.5611,49.6995,37988.0
2018-12-07 15:10:00,57.46,57.62,57.37,57.48,33806.0,49.6908,49.8292,49.613,49.7081,33806.0
2018-12-07 15:20:00,57.48,57.55,57.31,57.48,57697.0,49.7081,49.7687,49.5611,49.7081,57697.0
2018-12-07 15:30:00,57.48,57.92,57.4,57.64,73806.0,49.7081,50.0886,49.639,49.8465,73806.0
2018-12-07 15:40:00,57.63,57.74,57.51,57.52,112310.0,49.8379,49.933,49.7341,49.7427,112310.0
2018-12-07 15:50:00,57.52,57.69,57.5,57.52,173423.0,49.7427,49.8897,49.7254,49.7427,173423.0
2018-12-10 09:30:00,57.4,57.7,57.29,57.36,56765.0,49.639,49.8984,49.5438,49.6044,56765.0
2018-12-10 09:40:00,57.36,57.45,57.07,57.1,36422.0,49.6044,49.6822,49.3536,49.3795,36422.0
2018-12-10 09:50:00,57.14,57.19,56.76,57.14,29118.0,49.4141,49.4573,49.0855,49.4141,29118.0
2018-12-10 10:00:00,57.09,57.13,56.94,57.01,15245.0,49.3709,49.4055,49.2411,49.3017,15245.0
2018-12-10 10:10:00,56.96,57.21,56.91,57.07,23030.0,49.2584,49.4746,49.2152,49.3536,23030.0
2018-12-10 10:20:00,57.09,57.15,56.92,56.94,20117.0,49.3709,49.4228,49.2239,49.2411,20117.0
2018-12-10 10:30:00,56.98,57.04,56.81,56.85,21997.0,49.2757,49.3276,49.1287,49.1633,21997.0
2018-12-10 10:40:00,56.81,56.84,56.67,56.75,32832.0,49.1287,49.1547,49.0077,49.0768,32832.0
2018-12-10 10:50:00,56.74,56.75,56.44,56.54,32912.0,49.0682,49.0768,48.8088,48.8952,32912.0
2018-12-10 11:00:00,56.56,56.57,56.18,56.28,29085.0,48.9125,48.9212,48.5839,48.6704,29085.0
2018-12-10 11:10:00,56.26,56.41,56.18,56.28,22947.0,48.6531,48.7828,48.5839,48.6704,22947.0
2018-12-10 11:20:00,56.28,56.33,56.07,56.28,28023.0,48.6704,48.7136,48.4888,48.6704,28023.0
2018-12-10 11:30:00,56.29,56.73,56.22,56.6,27142.0,48.679,49.0595,48.6185,48.9471,27142.0
2018-12-10 11:40:00,56.58,56.7,56.47,56.59,19007.0,48.9298,49.0336,48.8347,48.9385,19007.0
2018-12-10 11:50:00,56.61,56.71,56.39,56.47,47091.0,48.9558,49.0422,48.7655,48.8347,47091.0
2018-12-10 12:00:00,56.47,56.49,56.3,56.42,16558.0,48.8347,48.852,48.6877,48.7915,16558.0
2018-12-10 12:10:00,56.42,56.59,56.37,56.37,16377.0,48.7915,48.9385,48.7482,48.7482,16377.0
2018-12-10 12:20:00,56.37,56.51,56.35,56.45,13089.0,48.7482,48.8693,48.7309,48.8174,13089.0
2018-12-10 12:30:00,56.44,56.9,56.44,56.85,20362.0,48.8088,49.2066,48.8088,49.1633,20362.0
2018-12-10 12:40:00,56.88,57.23,56.86,57.23,42454.0,49.1893,49.4919,49.172,49.4919,42454.0
2018-12-10 12:50:00,57.16,57.22,56.99,56.99,14708.0,49.4314,49.4833,49.2844,49.2844,14708.0
2018-12-10 13:00:00,57.02,57.04,56.88,56.96,20070.0,49.3103,49.3276,49.1893,49.2584,20070.0
2018-12-10 13:10:00,56.97,57.1,56.91,57.06,22946.0,49.2671,49.3795,49.2152,49.3449,22946.0
2018-12-10 13:20:00,57.06,57.06,56.68,56.69,19110.0,49.3449,49.3449,49.0163,49.0249,19110.0
2018-12-10 13:30:00,56.72,56.98,56.72,56.87,12372.0,49.0509,49.2757,49.0509,49.1806,12372.0
2018-12-10 13:40:00,56.87,56.93,56.76,56.88,11155.0,49.1806,49.2325,49.0855,49.1893,11155.0
2018-12-10 13:50:00,56.92,57.07,56.91,56.94,11290.0,49.2239,49.3536,49.2152,49.2411,11290.0
2018-12-10 14:00:00,56.94,57.01,56.79,57.01,20752.0,49.2411,49.3017,49.1114,49.3017,20752.0
2018-12-10 14:10:00,56.99,57.0,56.69,56.73,16469.0,49.2844,49.293,49.0249,49.0595,16469.0
2018-12-10 14:20:00,56.72,56.89,56.67,56.8,15006.0,49.0509,49.1979,49.0077,49.1201,15006.0
2018-12-10 14:30:00,56.79,57.18,56.79,57.13,13387.0,49.1114,49.4487,49.1114,49.4055,13387.0
2018-12-10 14:40:00,57.13,57.14,57.03,57.04,20931.0,49.4055,49.4141,49.319,49.3276,20931.0
2018-12-10 14:50:00,57.05,57.1,56.78,56.86,22320.0,49.3363,49.3795,49.1028,49.172,22320.0
2018-12-10 15:00:00,56.82,56.86,56.77,56.82,16249.0,49.1374,49.172,49.0941,49.1374,16249.0
2018-12-10 15:10:00,56.82,56.88,56.64,56.75,18596.0,49.1374,49.1893,48.9817,49.0768,18596.0
2018-12-10 15:20:00,56.75,56.91,56.75,56.9,27323.0,49.0768,49.2152,49.0768,49.2066,27323.0
2018-12-10 15:30:00,56.91,57.28,56.91,57.2,57241.0,49.2152,49.5352,49.2152,49.466,57241.0
2018-12-10 15:40:00,57.2,57.23,56.99,57.02,54270.0,49.466,49.4919,49.2844,49.3103,54270.0
2018-12-10 15:50:00,57.03,57.1,56.98,56.99,112356.0,49.319,49.3795,49.2757,49.2844,112356.0
2018-12-11 09:30:00,58.12,58.27,57.83,57.83,43571.0,50.2616,50.3913,50.0108,50.0108,43571.0
2018-12-11 09:40:00,57.88,57.99,57.54,57.64,17642.0,50.0541,50.1492,49.76,49.8465,17642.0
2018-12-11 09:50:00,57.64,57.78,57.49,57.5,19164.0,49.8465,49.9676,49.7168,49.7254,19164.0
2018-12-11 10:00:00,57.55,57.91,57.52,57.79,16176.0,49.7687,50.08,49.7427,49.9762,16176.0
2018-12-11 10:10:00,57.79,57.79,57.34,57.45,20621.0,49.9762,49.9762,49.5871,49.6822,20621.0
2018-12-11 10:20:00,57.45,57.68,57.43,57.58,13711.0,49.6822,49.8811,49.6649,49.7946,13711.0
2018-12-11 10:30:00,57.58,57.66,57.33,57.61,15528.0,49.7946,49.8638,49.5784,49.8206,15528.0
2018-12-11 10:40:00,57.55,57.6,57.2,57.26,15824.0,49.7687,49.8119,49.466,49.5179,15824.0
2018-12-11 10:50:00,57.22,57.35,57.17,57.29,20370.0,49.4833,49.5957,49.44,49.5438,20370.0
2018-12-11 11:00:00,57.28,57.33,57.08,57.32,19181.0,49.5352,49.5784,49.3622,49.5698,19181.0
2018-12-11 11:10:00,57.33,57.38,56.92,57.07,21015.0,49.5784,49.6217,49.2239,49.3536,21015.0
2018-12-11 11:20:00,57.07,57.15,56.97,56.99,20573.0,49.3536,49.4228,49.2671,49.2844,20573.0
2018-12-11 11:30:00,57.05,57.07,56.84,57.01,26963.0,49.3363,49.3536,49.1547,49.3017,26963.0
2018-12-11 11:40:00,56.99,57.03,56.84,57.02,25214.0,49.2844,49.319,49.1547,49.3103,25214.0
2018-12-11 11:50:00,57.04,57.13,56.92,56.96,24119.0,49.3276,49.4055,49.2239,49.2584,24119.0
2018-12-11 12:00:00,56.95,56.95,56.62,56.73,10299.0,49.2498,49.2498,48.9644,49.0595,10299.0
2018-12-11 12:10:00,56.74,56.74,56.52,56.61,12170.0,49.0682,49.0682,48.8779,48.9558,12170.0
2018-12-11 12:20:00,56.62,56.82,56.6,56.67,13044.0,48.9644,49.1374,48.9471,49.0077,13044.0
2018-12-11 12:30:00,56.62,56.77,56.57,56.69,28744.0,48.9644,49.0941,48.9212,49.0249,28744.0
2018-12-11 12:40:00,56.7,56.9,56.69,56.82,16979.0,49.0336,49.2066,49.0249,49.1374,16979.0
2018-12-11 12:50:00,56.82,56.82,56.69,56.74,20840.0,49.1374,49.1374,49.0249,49.0682,20840.0
2018-12-11 13:00:00,56.7,56.75,56.56,56.6,13631.0,49.0336,49.0768,48.9125,48.9471,13631.0
2018-12-11 13:10:00,56.63,56.75,56.55,56.73,20959.0,48.9731,49.0768,48.9039,49.0595,20959.0
2018-12-11 13:20:00,56.73,56.79,56.48,56.55,20155.0,49.0595,49.1114,48.8433,48.9039,20155.0
2018-12-11 13:30:00,56.5,56.58,56.44,56.57,24956.0,48.8606,48.9298,48.8088,48.9212,24956.0
2018-12-11 13:40:00,56.57,56.57,56.29,56.32,19130.0,48.9212,48.9212,48.679,48.705,19130.0
2018-12-11 13:50:00,56.33,56.41,56.22,56.35,17332.0,48.7136,48.7828,48.6185,48.7309,17332.0
2018-12-11 14:00:00,56.35,56.51,56.33,56.39,23958.0,48.7309,48.8693,48.7136,48.7655,23958.0
2018-12-11 14:10:00,56.39,56.61,56.34,56.59,28503.0,48.7655,48.9558,48.7223,48.9385,28503.0
2018-12-11 14:20:00,56.56,56.85,56.53,56.81,24595.0,48.9125,49.1633,48.8866,49.1287,24595.0
2018-12-11 14:30:00,56.83,56.92,56.71,56.75,19458.0,49.146,49.2239,49.0422,49.0768,19458.0
2018-12-11 14:40:00,56.75,56.99,56.73,56.85,23442.0,49.0768,49.2844,49.0595,49.1633,23442.0
2018-12-11 14:50:00,56.87,56.89,56.75,56.86,15920.0,49.1806,49.1979,49.0768,49.172,15920.0
2018-12-11 15:00:00,56.85,56.87,56.66,56.84,17850.0,49.1633,49.1806,48.999,49.1547,17850.0
2018-12-11 15:10:00,56.85,57.03,56.83,56.89,64584.0,49.1633,49.319,49.146,49.1979,64584.0
2018-12-11 15:20:00,56.89,56.96,56.83,56.83,41552.0,49.1979,49.2584,49.146,49.146,41552.0
2018-12-11 15:30:00,56.83,57.01,56.74,56.74,55507.0,49.146,49.3017,49.0682,49.0682,55507.0
2018-12-11 15:40:00,56.74,56.74,56.53,56.55,79533.0,49.0682,49.0682,48.8866,48.9039,79533.0
2018-12-11 15:50:00,56.54,56.6,56.42,56.47,140635.0,48.8952,48.9471,48.7915,48.8347,140635.0
2018-12-12 09:30:00,57.36,57.67,57.19,57.38,82534.0,49.6044,49.8724,49.4573,49.6217,82534.0
2018-12-12 09:40:00,57.35,57.71,57.34,57.67,60071.0,49.5957,49.907,49.5871,49.8724,60071.0
2018-12-12 09:50:00,57.72,57.72,57.42,57.67,25053.0,49.9157,49.9157,49.6562,49.8724,25053.0
2018-12-12 10:00:00,57.67,57.71,57.23,57.35,24606.0,49.8724,49.907,49.4919,49.5957,24606.0
2018-12-12 10:10:00,57.36,57.56,57.27,57.39,23024.0,49.6044,49.7773,49.5265,49.6303,23024.0
2018-12-12 10:20:00,57.38,57.42,57.3,57.34,21355.0,49.6217,49.6562,49.5525,49.5871,21355.0
2018-12-12 10:30:00,57.35,57.39,57.05,57.05,16750.0,49.5957,49.6303,49.3363,49.3363,16750.0
2018-12-12 10:40:00,57.07,57.17,57.0,57.17,12876.0,49.3536,49.44,49.293,49.44,12876.0
2018-12-12 10:50:00,57.17,57.39,57.17,57.37,25365.0,49.44,49.6303,49.44,49.613,25365.0
2018-12-12 11:00:00,57.39,57.5,57.28,57.34,18785.0,49.6303,49.7254,49.5352,49.5871,18785.0
2018-12-12 11:10:00,57.37,57.48,57.29,57.34,16051.0,49.613,49.7081,49.5438,49.5871,16051.0
2018-12-12 11:20:00,57.35,57.45,57.28,57.28,14088.0,49.5957,49.6822,49.5352,49.5352,14088.0
2018-12-12 11:30:00,57.29,57.35,57.14,57.14,13588.0,49.5438,49.5957,49.4141,49.4141,13588.0
2018-12-12 11:40:00,57.13,57.23,57.09,57.2,17708.0,49.4055,49.4919,49.3709,49.466,17708.0
2018-12-12 11:50:00,57.2,57.25,57.05,57.23,19903.0,49.466,49.5092,49.3363,49.4919,19903.0
2018-12-12 12:00:00,57.28,57.34,57.16,57.27,24298.0,49.5352,49.5871,49.4314,49.5265,24298.0
2018-12-12 12:10:00,57.28,57.32,57.19,57.28,39528.0,49.5352,49.5698,49.4573,49.5352,39528.0
2018-12-12 12:20:00,57.3,57.31,57.19,57.29,24143.0,49.5525,49.5611,49.4573,49.5438,24143.0
2018-12-12 12:30:00,57.3,57.33,57.11,57.14,10809.0,49.5525,49.5784,49.3882,49.4141,10809.0
2018-12-12 12:40:00,57.13,57.29,57.12,57.23,18961.0,49.4055,49.5438,49.3968,49.4919,18961.0
2018-12-12 12:50:00,57.23,57.33,57.21,57.29,16324.0,49.4919,49.5784,49.4746,49.5438,16324.0
2018-12-12 13:00:00,57.3,57.32,57.21,57.26,19408.0,49.5525,49.5698,49.4746,49.5179,19408.0
2018-12-12 13:10:00,57.28,57.3,57.16,57.18,30859.0,49.5352,49.5525,49.4314,49.4487,30859.0
2018-12-12 13:20:00,57.17,57.24,57.13,57.2,12516.0,49.44,49.5006,49.4055,49.466,12516.0
2018-12-12 13:30:00,57.2,57.2,57.09,57.12,21856.0,49.466,49.466,49.3709,49.3968,21856.0
2018-12-12 13:40:00,57.12,57.12,57.02,57.09,66982.0,49.3968,49.3968,49.3103,49.3709,66982.0
2018-12-12 13:50:00,57.08,57.09,56.91,57.01,26095.0,49.3622,49.3709,49.2152,49.3017,26095.0
2018-12-12 14:00:00,57.0,57.01,56.84,56.84,17988.0,49.293,49.3017,49.1547,49.1547,17988.0
2018-12-12 14:10:00,56.86,56.92,56.69,56.91,16706.0,49.172,49.2239,49.0249,49.2152,16706.0
2018-12-12 14:20:00,56.9,56.96,56.57,56.62,22216.0,49.2066,49.2584,48.9212,48.9644,22216.0
2018-12-12 14:30:00,56.65,56.67,56.47,56.61,19045.0,48.9904,49.0077,48.8347,48.9558,19045.0
2018-12-12 14:40:00,56.64,56.68,56.49,56.55,23760.0,48.9817,49.0163,48.852,48.9039,23760.0
2018-12-12 14:50:00,56.53,56.68,56.46,56.63,29403.0,48.8866,49.0163,48.826,48.9731,29403.0
2018-12-12 15:00:00,56.59,56.67,56.5,56.65,31452.0,48.9385,49.0077,48.8606,48.9904,31452.0
2018-12-12 15:10:00,56.65,56.71,56.41,56.44,35653.0,48.9904,49.0422,48.7828,48.8088,35653.0
2018-12-12 15:20:00,56.44,56.57,56.43,56.49,56034.0,48.8088,48.9212,48.8001,48.852,56034.0
2018-12-12 15:30:00,56.49,56.54,56.37,56.52,81428.0,48.852,48.8952,48.7482,48.8779,81428.0
2018-12-12 15:40:00,56.54,56.58,56.4,56.49,90601.0,48.8952,48.9298,48.7742,48.852,90601.0
2018-12-12 15:50:00,56.48,56.49,56.2,56.28,268291.0,48.8433,48.852,48.6012,48.6704,268291.0
2018-12-13 09:30:00,56.77,56.99,56.64,56.81,97164.0,49.0941,49.2844,48.9817,49.1287,97164.0
2018-12-13 09:40:00,56.82,56.82,56.4,56.59,44510.0,49.1374,49.1374,48.7742,48.9385,44510.0
2018-12-13 09:50:00,56.6,56.76,56.58,56.7,42287.0,48.9471,49.0855,48.9298,49.0336,42287.0
2018-12-13 10:00:00,56.71,56.77,56.4,56.4,58470.0,49.0422,49.0941,48.7742,48.7742,58470.0
2018-12-13 10:10:00,56.41,56.61,56.29,56.32,39916.0,48.7828,48.9558,48.679,48.705,39916.0
2018-12-13 10:20:00,56.29,56.55,56.29,56.38,36769.0,48.679,48.9039,48.679,48.7569,36769.0
2018-12-13 10:30:00,56.37,56.58,56.35,56.46,41382.0,48.7482,48.9298,48.7309,48.826,41382.0
2018-12-13 10:40:00,56.43,56.47,56.29,56.36,42047.0,48.8001,48.8347,48.679,48.7396,42047.0
2018-12-13 10:50:00,56.34,56.36,56.12,56.26,68485.0,48.7223,48.7396,48.532,48.6531,68485.0
2018-12-13 11:00:00,56.28,56.28,55.98,56.0,76067.0,48.6704,48.6704,48.4109,48.4282,76067.0
2018-12-13 11:10:00,56.0,56.05,55.85,55.99,49663.0,48.4282,48.4715,48.2985,48.4196,49663.0
2018-12-13 11:20:00,55.98,56.09,55.94,55.98,65748.0,48.4109,48.5061,48.3764,48.4109,65748.0
2018-12-13 11:30:00,55.98,56.07,55.93,56.0,44603.0,48.4109,48.4888,48.3677,48.4282,44603.0
2018-12-13 11:40:00,56.0,56.19,55.94,56.01,41306.0,48.4282,48.5926,48.3764,48.4369,41306.0
2018-12-13 11:50:00,56.01,56.03,55.87,55.89,28008.0,48.4369,48.4542,48.3158,48.3331,28008.0
2018-12-13 12:00:00,55.89,55.98,55.85,55.93,31084.0,48.3331,48.4109,48.2985,48.3677,31084.0
2018-12-13 12:10:00,55.92,55.97,55.85,55.91,25120.0,48.3591,48.4023,48.2985,48.3504,25120.0
2018-12-13 12:20:00,55.9,55.93,55.67,55.69,99810.0,48.3418,48.3677,48.1429,48.1602,99810.0
2018-12-13 12:30:00,55.68,55.91,55.67,55.89,55079.0,48.1515,48.3504,48.1429,48.3331,55079.0
2018-12-13 12:40:00,55.89,55.93,55.63,55.7,54824.0,48.3331,48.3677,48.1083,48.1688,54824.0
2018-12-13 12:50:00,55.7,55.73,55.61,55.69,60619.0,48.1688,48.1948,48.091,48.1602,60619.0
2018-12-13 13:00:00,55.68,55.71,55.53,55.65,130768.0,48.1515,48.1775,48.0218,48.1256,130768.0
2018-12-13 13:10:00,55.65,55.78,55.61,55.78,44209.0,48.1256,48.238,48.091,48.238,44209.0
2018-12-13 13:20:00,55.77,55.87,55.68,55.77,55009.0,48.2293,48.3158,48.1515,48.2293,55009.0
2018-12-13 13:30:00,55.77,55.93,55.77,55.92,62261.0,48.2293,48.3677,48.2293,48.3591,62261.0
2018-12-13 13:40:00,55.92,55.96,55.79,55.8,30155.0,48.3591,48.3937,48.2466,48.2553,30155.0
2018-12-13 13:50:00,55.8,55.87,55.75,55.84,52206.0,48.2553,48.3158,48.212,48.2899,52206.0
2018-12-13 14:00:00,55.84,55.91,55.62,55.66,31258.0,48.2899,48.3504,48.0996,48.1342,31258.0
2018-12-13 14:10:00,55.66,55.74,55.63,55.7,82670.0,48.1342,48.2034,48.1083,48.1688,82670.0
2018-12-13 14:20:00,55.72,55.77,55.54,55.69,39489.0,48.1861,48.2293,48.0304,48.1602,39489.0
2018-12-13 14:30:00,55.69,55.69,55.52,55.55,32042.0,48.1602,48.1602,48.0131,48.0391,32042.0
2018-12-13 14:40:00,55.55,55.64,55.53,55.57,39945.0,48.0391,48.1169,48.0218,48.0564,39945.0
2018-12-13 14:50:00,55.59,55.69,55.58,55.67,39234.0,48.0737,48.1602,48.065,48.1429,39234.0
2018-12-13 15:00:00,55.67,55.82,55.63,55.71,192480.0,48.1429,48.2726,48.1083,48.1775,192480.0
2018-12-13 15:10:00,55.69,55.74,55.55,55.71,94019.0,48.1602,48.2034,48.0391,48.1775,94019.0
2018-12-13 15:20:00,55.7,55.77,55.6,55.64,40081.0,48.1688,48.2293,48.0823,48.1169,40081.0
2018-12-13 15:30:00,55.63,55.72,55.56,55.63,81444.0,48.1083,48.1861,48.0477,48.1083,81444.0
2018-12-13 15:40:00,55.62,55.79,55.59,55.66,100443.0,48.0996,48.2466,48.0737,48.1342,100443.0
2018-12-13 15:50:00,55.66,55.75,55.64,55.69,205430.0,48.1342,48.212,48.1169,48.1602,205430.0
2018-12-14 09:30:00,55.3,57.0,55.3,56.75,364791.0,47.8229,49.293,47.8229,49.0768,364791.0
2018-12-14 09:40:00,56.72,56.96,56.54,56.95,144365.0,49.0509,49.2584,48.8952,49.2498,144365.0
2018-12-14 09:50:00,56.93,57.39,56.87,57.2,257658.0,49.2325,49.6303,49.1806,49.466,257658.0
2018-12-14 10:00:00,57.16,57.44,57.09,57.17,74607.0,49.4314,49.6735,49.3709,49.44,74607.0
2018-12-14 10:10:00,57.18,57.29,56.93,57.28,78546.0,49.4487,49.5438,49.2325,49.5352,78546.0
2018-12-14 10:20:00,57.3,57.3,57.03,57.13,58411.0,49.5525,49.5525,49.319,49.4055,58411.0
2018-12-14 10:30:00,57.19,57.27,56.89,57.18,67371.0,49.4573,49.5265,49.1979,49.4487,67371.0
2018-12-14 10:40:00,57.22,57.34,57.12,57.33,69451.0,49.4833,49.5871,49.3968,49.5784,69451.0
2018-12-14 10:50:00,57.34,57.34,56.97,56.98,87862.0,49.5871,49.5871,49.2671,49.2757,87862.0
2018-12-14 11:00:00,56.96,57.25,56.95,57.18,57263.0,49.2584,49.5092,49.2498,49.4487,57263.0
2018-12-14 11:10:00,57.17,57.27,57.12,57.2,54978.0,49.44,49.5265,49.3968,49.466,54978.0
2018-12-14 11:20:00,57.2,57.26,57.09,57.23,69890.0,49.466,49.5179,49.3709,49.4919,69890.0
2018-12-14 11:30:00,57.25,57.29,57.04,57.07,77673.0,49.5092,49.5438,49.3276,49.3536,77673.0
2018-12-14 11:40:00,57.08,57.11,56.7,56.72,39079.0,49.3622,49.3882,49.0336,49.0509,39079.0
2018-12-14 11:50:00,56.71,56.79,56.62,56.76,69037.0,49.0422,49.1114,48.9644,49.0855,69037.0
2018-12-14 12:00:00,56.77,56.84,56.75,56.79,43493.0,49.0941,49.1547,49.0768,49.1114,43493.0
2018-12-14 12:10:00,56.8,56.93,56.75,56.89,34369.0,49.1201,49.2325,49.0768,49.1979,34369.0
2018-12-14 12:20:00,56.91,56.98,56.87,56.94,31505.0,49.2152,49.2757,49.1806,49.2411,31505.0
2018-12-14 12:30:00,56.97,57.04,56.91,56.92,41728.0,49.2671,49.3276,49.2152,49.2239,41728.0
2018-12-14 12:40:00,56.92,56.94,56.79,56.79,24889.0,49.2239,49.2411,49.1114,49.1114,24889.0
2018-12-14 12:50:00,56.81,56.82,56.75,56.76,32753.0,49.1287,49.1374,49.0768,49.0855,32753.0
2018-12-14 13:00:00,56.76,56.85,56.66,56.85,29244.0,49.0855,49.1633,48.999,49.1633,29244.0
2018-12-14 13:10:00,56.83,56.89,56.66,56.68,26437.0,49.146,49.1979,48.999,49.0163,26437.0
2018-12-14 13:20:00,56.66,56.84,56.65,56.82,37307.0,48.999,49.1547,48.9904,49.1374,37307.0
2018-12-14 13:30:00,56.82,56.82,56.7,56.75,36410.0,49.1374,49.1374,49.0336,49.0768,36410.0
2018-12-14 13:40:00,56.75,56.88,56.75,56.8,23629.0,49.0768,49.1893,49.0768,49.1201,23629.0
2018-12-14 13:50:00,56.81,56.9,56.8,56.85,44830.0,49.1287,49.2066,49.1201,49.1633,44830.0
2018-12-14 14:00:00,56.85,56.87,56.71,56.8,45872.0,49.1633,49.1806,49.0422,49.1201,45872.0
2018-12-14 14:10:00,56.78,56.81,56.69,56.76,21391.0,49.1028,49.1287,49.0249,49.0855,21391.0
2018-12-14 14:20:00,56.77,56.83,56.66,56.7,30160.0,49.0941,49.146,48.999,49.0336,30160.0
2018-12-14 14:30:00,56.71,56.71,56.33,56.33,38382.0,49.0422,49.0422,48.7136,48.7136,38382.0
2018-12-14 14:40:00,56.37,56.45,56.24,56.27,34036.0,48.7482,48.8174,48.6358,48.6617,34036.0
2018-12-14 14:50:00,56.28,56.35,56.13,56.35,51452.0,48.6704,48.7309,48.5407,48.7309,51452.0
2018-12-14 15:00:00,56.31,56.47,56.28,56.42,50103.0,48.6963,48.8347,48.6704,48.7915,50103.0
2018-12-14 15:10:00,56.42,56.6,56.4,56.6,48504.0,48.7915,48.9471,48.7742,48.9471,48504.0
2018-12-14 15:20:00,56.59,56.59,56.43,56.51,59106.0,48.9385,48.9385,48.8001,48.8693,59106.0
2018-12-14 15:30:00,56.51,56.51,56.28,56.3,59464.0,48.8693,48.8693,48.6704,48.6877,59464.0
2018-12-14 15:40:00,56.32,56.36,56.21,56.35,111796.0,48.705,48.7396,48.6099,48.7309,111796.0
2018-12-14 15:50:00,56.35,56.52,56.28,56.4,284988.0,48.7309,48.8779,48.6704,48.7742,284988.0
2018-12-17 09:30:00,56.48,56.71,56.17,56.33,104429.0,48.8433,49.0422,48.5753,48.7136,104429.0
2018-12-17 09:40:00,56.35,56.39,55.84,56.2,64056.0,48.7309,48.7655,48.2899,48.6012,64056.0
2018-12-17 09:50:00,56.2,56.43,55.95,56.43,99491.0,48.6012,48.8001,48.385,48.8001,99491.0
2018-12-17 10:00:00,56.37,56.61,56.26,56.54,119356.0,48.7482,48.9558,48.6531,48.8952,119356.0
2018-12-17 10:10:00,56.53,56.67,56.34,56.4,194314.0,48.8866,49.0077,48.7223,48.7742,194314.0
2018-12-17 10:20:00,56.37,56.66,56.34,56.53,28526.0,48.7482,48.999,48.7223,48.8866,28526.0
2018-12-17 10:30:00,56.53,56.6,56.41,56.45,33782.0,48.8866,48.9471,48.7828,48.8174,33782.0
2018-12-17 10:40:00,56.43,56.67,56.43,56.58,29927.0,48.8001,49.0077,48.8001,48.9298,29927.0
2018-12-17 10:50:00,56.6,56.69,56.47,56.59,35797.0,48.9471,49.0249,48.8347,48.9385,35797.0
2018-12-17 11:00:00,56.62,56.89,56.62,56.89,32958.0,48.9644,49.1979,48.9644,49.1979,32958.0
2018-12-17 11:10:00,56.9,57.07,56.88,56.91,41579.0,49.2066,49.3536,49.1893,49.2152,41579.0
2018-12-17 11:20:00,56.91,57.2,56.91,57.03,112487.0,49.2152,49.466,49.2152,49.319,112487.0
2018-12-17 11:30:00,57.04,57.08,56.86,57.0,36132.0,49.3276,49.3622,49.172,49.293,36132.0
2018-12-17 11:40:00,56.98,56.99,56.71,56.81,30974.0,49.2757,49.2844,49.0422,49.1287,30974.0
2018-12-17 11:50:00,56.82,56.84,56.7,56.74,23822.0,49.1374,49.1547,49.0336,49.0682,23822.0
2018-12-17 12:00:00,56.76,56.81,56.7,56.7,21322.0,49.0855,49.1287,49.0336,49.0336,21322.0
2018-12-17 12:10:00,56.69,56.69,56.48,56.55,27751.0,49.0249,49.0249,48.8433,48.9039,27751.0
2018-12-17 12:20:00,56.58,56.67,56.44,56.5,22694.0,48.9298,49.0077,48.8088,48.8606,22694.0
2018-12-17 12:30:00,56.49,56.5,56.09,56.13,43396.0,48.852,48.8606,48.5061,48.5407,43396.0
2018-12-17 12:40:00,56.13,56.21,56.0,56.21,39175.0,48.5407,48.6099,48.4282,48.6099,39175.0
2018-12-17 12:50:00,56.2,56.27,56.05,56.09,37175.0,48.6012,48.6617,48.4715,48.5061,37175.0
2018-12-17 13:00:00,56.05,56.08,55.92,56.01,29143.0,48.4715,48.4974,48.3591,48.4369,29143.0
2018-12-17 13:10:00,56.0,56.07,55.86,55.9,27057.0,48.4282,48.4888,48.3072,48.3418,27057.0
2018-12-17 13:20:00,55.89,55.97,55.76,55.83,28749.0,48.3331,48.4023,48.2207,48.2812,28749.0
2018-12-17 13:30:00,55.86,56.0,55.72,55.79,34120.0,48.3072,48.4282,48.1861,48.2466,34120.0
2018-12-17 13:40:00,55.79,55.9,55.7,55.72,21873.0,48.2466,48.3418,48.1688,48.1861,21873.0
2018-12-17 13:50:00,55.74,55.8,55.65,55.65,27631.0,48.2034,48.2553,48.1256,48.1256,27631.0
2018-12-17 14:00:00,55.62,55.68,55.42,55.62,40479.0,48.0996,48.1515,47.9267,48.0996,40479.0
2018-12-17 14:10:00,55.64,55.72,55.59,55.6,41075.0,48.1169,48.1861,48.0737,48.0823,41075.0
2018-12-17 14:20:00,55.62,55.77,55.59,55.64,35236.0,48.0996,48.2293,48.0737,48.1169,35236.0
2018-12-17 14:30:00,55.6,55.64,55.38,55.4,58435.0,48.0823,48.1169,47.8921,47.9094,58435.0
2018-12-17 14:40:00,55.4,55.58,55.39,55.49,54798.0,47.9094,48.065,47.9007,47.9872,54798.0
2018-12-17 14:50:00,55.49,55.52,55.3,55.34,37531.0,47.9872,48.0131,47.8229,47.8575,37531.0
2018-12-17 15:00:00,55.33,55.36,55.15,55.15,62118.0,47.8488,47.8748,47.6932,47.6932,62118.0
2018-12-17 15:10:00,55.13,55.34,55.06,55.14,58480.0,47.6759,47.8575,47.6153,47.6845,58480.0
2018-12-17 15:20:00,55.13,55.15,54.13,54.81,308985.0,47.6759,47.6932,46.8111,47.3991,308985.0
2018-12-17 15:30:00,54.81,54.83,54.62,54.73,95940.0,47.3991,47.4164,47.2348,47.33,95940.0
2018-12-17 15:40:00,54.73,54.73,54.52,54.59,154971.0,47.33,47.33,47.1484,47.2089,154971.0
2018-12-17 15:50:00,54.59,54.85,54.57,54.81,346239.0,47.2089,47.4337,47.1916,47.3991,346239.0
2018-12-18 09:30:00,55.19,55.53,54.84,55.26,91441.0,47.7278,48.0218,47.4251,47.7883,91441.0
2018-12-18 09:40:00,55.34,55.79,55.21,55.64,87746.0,47.8575,48.2466,47.7451,48.1169,87746.0
2018-12-18 09:50:00,55.6,55.74,55.43,55.62,52975.0,48.0823,48.2034,47.9353,48.0996,52975.0
2018-12-18 10:00:00,55.59,55.75,55.5,55.61,67184.0,48.0737,48.212,47.9958,48.091,67184.0
2018-12-18 10:10:00,55.6,55.61,55.32,55.51,50359.0,48.0823,48.091,47.8402,48.0045,50359.0
2018-12-18 10:20:00,55.53,55.53,55.27,55.41,82120.0,48.0218,48.0218,47.7969,47.918,82120.0
2018-12-18 10:30:00,55.41,55.49,55.2,55.21,52167.0,47.918,47.9872,47.7364,47.7451,52167.0
2018-12-18 10:40:00,55.25,55.26,54.92,55.03,56882.0,47.7797,47.7883,47.4943,47.5894,56882.0
2018-12-18 10:50:00,55.03,55.24,55.02,55.07,79291.0,47.5894,47.771,47.5808,47.624,79291.0
2018-12-18 11:00:00,55.08,55.12,54.97,55.01,57601.0,47.6326,47.6672,47.5375,47.5721,57601.0
2018-12-18 11:10:00,55.02,55.05,54.84,54.87,58001.0,47.5808,47.6067,47.4251,47.451,58001.0
2018-12-18 11:20:00,54.87,54.97,54.81,54.86,85664.0,47.451,47.5375,47.3991,47.4424,85664.0
2018-12-18 11:30:00,54.89,55.17,54.87,55.16,40386.0,47.4683,47.7105,47.451,47.7018,40386.0
2018-12-18 11:40:00,55.13,55.21,55.01,55.12,25440.0,47.6759,47.7451,47.5721,47.6672,25440.0
2018-12-18 11:50:00,55.11,55.2,55.07,55.17,70764.0,47.6586,47.7364,47.624,47.7105,70764.0
2018-12-18 12:00:00,55.17,55.46,55.17,55.45,55980.0,47.7105,47.9613,47.7105,47.9526,55980.0
2018-12-18 12:10:00,55.46,55.61,55.45,55.55,33052.0,47.9613,48.091,47.9526,48.0391,33052.0
2018-12-18 12:20:00,55.53,55.62,55.42,55.49,43823.0,48.0218,48.0996,47.9267,47.9872,43823.0
2018-12-18 12:30:00,55.5,55.56,55.39,55.42,26336.0,47.9958,48.0477,47.9007,47.9267,26336.0
2018-12-18 12:40:00,55.4,55.44,55.27,55.4,36228.0,47.9094,47.944,47.7969,47.9094,36228.0
2018-12-18 12:50:00,55.39,55.39,55.19,55.25,51168.0,47.9007,47.9007,47.7278,47.7797,51168.0
2018-12-18 13:00:00,55.25,55.38,55.24,55.31,23253.0,47.7797,47.8921,47.771,47.8315,23253.0
2018-12-18 13:10:00,55.33,55.41,55.33,55.37,18873.0,47.8488,47.918,47.8488,47.8834,18873.0
2018-12-18 13:20:00,55.35,55.38,55.25,55.32,23040.0,47.8661,47.8921,47.7797,47.8402,23040.0
2018-12-18 13:30:00,55.32,55.32,55.23,55.25,27803.0,47.8402,47.8402,47.7624,47.7797,27803.0
2018-12-18 13:40:00,55.25,55.35,55.22,55.35,50807.0,47.7797,47.8661,47.7537,47.8661,50807.0
2018-12-18 13:50:00,55.33,55.33,55.15,55.25,27213.0,47.8488,47.8488,47.6932,47.7797,27213.0
2018-12-18 14:00:00,55.25,55.42,55.25,55.42,44211.0,47.7797,47.9267,47.7797,47.9267,44211.0
2018-12-18 14:10:00,55.42,55.44,55.29,55.33,38706.0,47.9267,47.944,47.8142,47.8488,38706.0
2018-12-18 14:20:00,55.32,55.38,55.3,55.36,38625.0,47.8402,47.8921,47.8229,47.8748,38625.0
2018-12-18 14:30:00,55.36,55.37,55.08,55.21,58164.0,47.8748,47.8834,47.6326,47.7451,58164.0
2018-12-18 14:40:00,55.21,55.23,54.9,54.99,31040.0,47.7451,47.7624,47.477,47.5548,31040.0
2018-12-18 14:50:00,54.99,55.03,54.48,54.71,61365.0,47.5548,47.5894,47.1138,47.3127,61365.0
2018-12-18 15:00:00,54.7,54.88,54.62,54.82,47761.0,47.304,47.4597,47.2348,47.4078,47761.0
2018-12-18 15:10:00,54.81,55.0,54.79,54.92,38503.0,47.3991,47.5635,47.3818,47.4943,38503.0
2018-12-18 15:20:00,54.91,54.96,54.71,54.78,38336.0,47.4856,47.5289,47.3127,47.3732,38336.0
2018-12-18 15:30:00,54.78,55.0,54.77,54.9,60532.0,47.3732,47.5635,47.3646,47.477,60532.0
2018-12-18 15:40:00,54.9,55.21,54.89,55.19,85227.0,47.477,47.7451,47.4683,47.7278,85227.0
2018-12-18 15:50:00,55.19,55.19,54.96,54.97,152941.0,47.7278,47.7278,47.5289,47.5375,152941.0
2018-12-19 09:30:00,55.0,55.36,54.92,55.19,53258.0,47.5635,47.8748,47.4943,47.7278,53258.0
2018-12-19 09:40:00,55.18,55.7,55.17,55.7,37172.0,47.7191,48.1688,47.7105,48.1688,37172.0
2018-12-19 09:50:00,55.74,55.96,55.65,55.74,40003.0,48.2034,48.3937,48.1256,48.2034,40003.0
2018-12-19 10:00:00,55.75,55.95,55.74,55.86,28950.0,48.212,48.385,48.2034,48.3072,28950.0
2018-12-19 10:10:00,55.84,55.88,55.71,55.84,39648.0,48.2899,48.3245,48.1775,48.2899,39648.0
2018-12-19 10:20:00,55.84,55.84,55.67,55.69,55277.0,48.2899,48.2899,48.1429,48.1602,55277.0
2018-12-19 10:30:00,55.75,55.83,55.58,55.58,23614.0,48.212,48.2812,48.065,48.065,23614.0
2018-12-19 10:40:00,55.59,55.64,55.47,55.5,18651.0,48.0737,48.1169,47.9699,47.9958,18651.0
2018-12-19 10:50:00,55.51,55.59,55.48,55.58,20874.0,48.0045,48.0737,47.9786,48.065,20874.0
2018-12-19 11:00:00,55.59,55.59,55.5,55.55,24472.0,48.0737,48.0737,47.9958,48.0391,24472.0
2018-12-19 11:10:00,55.55,55.6,55.33,55.4,40750.0,48.0391,48.0823,47.8488,47.9094,40750.0
2018-12-19 11:20:00,55.39,55.57,55.39,55.54,61934.0,47.9007,48.0564,47.9007,48.0304,61934.0
2018-12-19 11:30:00,55.53,55.54,55.39,55.46,85715.0,48.0218,48.0304,47.9007,47.9613,85715.0
2018-12-19 11:40:00,55.46,55.61,55.43,55.61,43025.0,47.9613,48.091,47.9353,48.091,43025.0
2018-12-19 11:50:00,55.62,55.73,55.59,55.7,20457.0,48.0996,48.1948,48.0737,48.1688,20457.0
2018-12-19 12:00:00,55.7,55.87,55.66,55.85,23464.0,48.1688,48.3158,48.1342,48.2985,23464.0
2018-12-19 12:10:00,55.85,55.96,55.78,55.96,17450.0,48.2985,48.3937,48.238,48.3937,17450.0
2018-12-19 12:20:00,55.95,56.03,55.85,55.98,43197.0,48.385,48.4542,48.2985,48.4109,43197.0
2018-12-19 12:30:00,55.98,56.0,55.9,55.96,24734.0,48.4109,48.4282,48.3418,48.3937,24734.0
2018-12-19 12:40:00,55.96,55.97,55.86,55.89,38321.0,48.3937,48.4023,48.3072,48.3331,38321.0
2018-12-19 12:50:00,55.87,55.94,55.84,55.84,22068.0,48.3158,48.3764,48.2899,48.2899,22068.0
2018-12-19 13:00:00,55.84,55.88,55.73,55.75,44303.0,48.2899,48.3245,48.1948,48.212,44303.0
2018-12-19 13:10:00,55.74,55.77,55.68,55.7,20169.0,48.2034,48.2293,48.1515,48.1688,20169.0
2018-12-19 13:20:00,55.71,55.79,55.66,55.7,50405.0,48.1775,48.2466,48.1342,48.1688,50405.0
2018-12-19 13:30:00,55.72,55.84,55.68,55.83,24567.0,48.1861,48.2899,48.1515,48.2812,24567.0
2018-12-19 13:40:00,55.83,56.14,55.83,56.14,65244.0,48.2812,48.5493,48.2812,48.5493,65244.0
2018-12-19 13:50:00,56.14,56.24,55.85,56.24,76326.0,48.5493,48.6358,48.2985,48.6358,76326.0
2018-12-19 14:00:00,56.26,56.26,54.95,55.06,36582.0,48.6531,48.6531,47.5202,47.6153,36582.0
2018-12-19 14:10:00,55.11,55.11,54.63,54.99,53553.0,47.6586,47.6586,47.2435,47.5548,53553.0
2018-12-19 14:20:00,54.98,55.12,54.79,55.04,36348.0,47.5462,47.6672,47.3818,47.598,36348.0
2018-12-19 14:30:00,55.07,55.26,54.94,55.05,33445.0,47.624,47.7883,47.5116,47.6067,33445.0
2018-12-19 14:40:00,55.01,55.03,54.38,54.59,46662.0,47.5721,47.5894,47.0273,47.2089,46662.0
2018-12-19 14:50:00,54.6,54.6,53.9,54.18,58076.0,47.2175,47.2175,46.6122,46.8543,58076.0
2018-12-19 15:00:00,54.07,54.09,53.43,53.62,102837.0,46.7592,46.7765,46.2057,46.37,102837.0
2018-12-19 15:10:00,53.61,53.93,53.44,53.65,82828.0,46.3614,46.6381,46.2144,46.396,82828.0
2018-12-19 15:20:00,53.64,53.89,53.37,53.41,83838.0,46.3873,46.6035,46.1538,46.1884,83838.0
2018-12-19 15:30:00,53.42,53.7,53.4,53.47,79831.0,46.1971,46.4392,46.1798,46.2403,79831.0
2018-12-19 15:40:00,53.45,53.65,53.27,53.63,123354.0,46.223,46.396,46.0674,46.3787,123354.0
2018-12-19 15:50:00,53.62,53.75,53.57,53.61,236997.0,46.37,46.4825,46.3268,46.3614,236997.0
2018-12-20 09:30:00,53.7,54.02,53.51,53.76,60348.0,46.4392,46.716,46.2749,46.4911,60348.0
2018-12-20 09:40:00,53.64,53.64,53.22,53.39,29158.0,46.3873,46.3873,46.0241,46.1711,29158.0
2018-12-20 09:50:00,53.38,53.76,53.27,53.63,33127.0,46.1625,46.4911,46.0674,46.3787,33127.0
2018-12-20 10:00:00,53.59,53.94,53.51,53.9,31368.0,46.3441,46.6468,46.2749,46.6122,31368.0
2018-12-20 10:10:00,53.86,53.86,53.5,53.51,25712.0,46.5776,46.5776,46.2663,46.2749,25712.0
2018-12-20 10:20:00,53.5,53.59,53.35,53.49,34199.0,46.2663,46.3441,46.1366,46.2576,34199.0
2018-12-20 10:30:00,53.5,53.6,53.38,53.5,53794.0,46.2663,46.3527,46.1625,46.2663,53794.0
2018-12-20 10:40:00,53.51,53.77,53.45,53.48,27382.0,46.2749,46.4998,46.223,46.249,27382.0
2018-12-20 10:50:00,53.47,53.51,53.27,53.33,44277.0,46.2403,46.2749,46.0674,46.1193,44277.0
2018-12-20 11:00:00,53.34,53.34,53.07,53.12,43221.0,46.1279,46.1279,45.8944,45.9376,43221.0
2018-12-20 11:10:00,53.14,53.2,53.0,53.05,51806.0,45.9549,46.0068,45.8339,45.8771,51806.0
2018-12-20 11:20:00,53.05,53.05,52.67,52.78,73222.0,45.8771,45.8771,45.5485,45.6436,73222.0
2018-12-20 11:30:00,52.78,53.0,52.65,52.65,33374.0,45.6436,45.8339,45.5312,45.5312,33374.0
2018-12-20 11:40:00,52.67,52.71,52.32,52.41,53590.0,45.5485,45.5831,45.2458,45.3236,53590.0
2018-12-20 11:50:00,52.42,52.63,52.18,52.28,46990.0,45.3323,45.5139,45.1247,45.2112,46990.0
2018-12-20 12:00:00,52.33,52.51,52.3,52.41,36256.0,45.2545,45.4101,45.2285,45.3236,36256.0
2018-12-20 12:10:00,52.41,52.61,52.24,52.61,27451.0,45.3236,45.4966,45.1766,45.4966,27451.0
2018-12-20 12:20:00,52.61,52.78,52.52,52.75,39813.0,45.4966,45.6436,45.4188,45.6177,39813.0
2018-12-20 12:30:00,52.74,52.81,52.48,52.48,36745.0,45.609,45.6696,45.3842,45.3842,36745.0
2018-12-20 12:40:00,52.49,52.56,52.37,52.49,29685.0,45.3928,45.4534,45.2891,45.3928,29685.0
2018-12-20 12:50:00,52.49,52.54,52.35,52.52,47061.0,45.3928,45.4361,45.2718,45.4188,47061.0
2018-12-20 13:00:00,52.52,52.52,52.25,52.25,34533.0,45.4188,45.4188,45.1853,45.1853,34533.0
2018-12-20 13:10:00,52.24,52.5,52.2,52.4,31258.0,45.1766,45.4015,45.142,45.315,31258.0
2018-12-20 13:20:00,52.4,52.5,52.31,52.37,28674.0,45.315,45.4015,45.2372,45.2891,28674.0
2018-12-20 13:30:00,52.35,52.43,52.29,52.4,26527.0,45.2718,45.3409,45.2199,45.315,26527.0
2018-12-20 13:40:00,52.38,52.47,52.16,52.38,47129.0,45.2977,45.3755,45.1075,45.2977,47129.0
2018-12-20 13:50:00,52.38,52.38,52.2,52.24,27780.0,45.2977,45.2977,45.142,45.1766,27780.0
2018-12-20 14:00:00,52.26,52.28,51.86,51.88,84574.0,45.1939,45.2112,44.848,44.8653,84574.0
2018-12-20 14:10:00,51.86,51.87,51.61,51.63,72135.0,44.848,44.8567,44.6318,44.6491,72135.0
2018-12-20 14:20:00,51.66,52.19,51.64,52.12,96690.0,44.6751,45.1334,44.6578,45.0729,96690.0
2018-12-20 14:30:00,52.14,52.54,52.14,52.38,130055.0,45.0902,45.4361,45.0902,45.2977,130055.0
2018-12-20 14:40:00,52.39,52.74,52.38,52.68,82662.0,45.3064,45.609,45.2977,45.5571,82662.0
2018-12-20 14:50:00,52.66,52.67,52.44,52.51,76280.0,45.5398,45.5485,45.3496,45.4101,76280.0
2018-12-20 15:00:00,52.48,52.48,52.12,52.36,42382.0,45.3842,45.3842,45.0729,45.2804,42382.0
2018-12-20 15:10:00,52.35,52.54,52.28,52.29,32100.0,45.2718,45.4361,45.2112,45.2199,32100.0
2018-12-20 15:20:00,52.25,52.57,52.25,52.31,52654.0,45.1853,45.462,45.1853,45.2372,52654.0
2018-12-20 15:30:00,52.31,52.56,52.3,52.49,97337.0,45.2372,45.4534,45.2285,45.3928,97337.0
2018-12-20 15:40:00,52.49,52.55,52.11,52.2,155949.0,45.3928,45.4447,45.0642,45.142,155949.0
2018-12-20 15:50:00,52.19,52.26,52.01,52.26,318704.0,45.1334,45.1939,44.9777,45.1939,318704.0
2018-12-21 09:30:00,52.26,52.79,52.07,52.54,701959.0,45.1939,45.6523,45.0296,45.4361,701959.0
2018-12-21 09:40:00,52.48,52.76,52.3,52.67,62989.0,45.3842,45.6263,45.2285,45.5485,62989.0
2018-12-21 09:50:00,52.73,52.76,52.3,52.58,34431.0,45.6004,45.6263,45.2285,45.4707,34431.0
2018-12-21 10:00:00,52.54,52.64,52.32,52.43,40697.0,45.4361,45.5226,45.2458,45.3409,40697.0
2018-12-21 10:10:00,52.49,53.27,52.49,53.08,161044.0,45.3928,46.0674,45.3928,45.9031,161044.0
2018-12-21 10:20:00,53.13,53.23,52.82,52.98,37958.0,45.9463,46.0328,45.6782,45.8166,37958.0
2018-12-21 10:30:00,52.98,53.08,52.72,52.72,46784.0,45.8166,45.9031,45.5917,45.5917,46784.0
2018-12-21 10:40:00,52.68,52.95,52.65,52.8,28227.0,45.5571,45.7906,45.5312,45.6609,28227.0
2018-12-21 10:50:00,52.77,52.82,52.45,52.53,66851.0,45.635,45.6782,45.3582,45.4274,66851.0
2018-12-21 11:00:00,52.47,52.6,52.17,52.17,43962.0,45.3755,45.488,45.1161,45.1161,43962.0
2018-12-21 11:10:00,52.2,52.46,52.2,52.39,61589.0,45.142,45.3669,45.142,45.3064,61589.0
2018-12-21 11:20:00,52.39,52.62,52.36,52.62,23375.0,45.3064,45.5053,45.2804,45.5053,23375.0
2018-12-21 11:30:00,52.58,52.85,52.58,52.82,29968.0,45.4707,45.7042,45.4707,45.6782,29968.0
2018-12-21 11:40:00,52.82,52.92,52.62,52.62,26067.0,45.6782,45.7647,45.5053,45.5053,26067.0
2018-12-21 11:50:00,52.63,52.87,52.55,52.63,18993.0,45.5139,45.7215,45.4447,45.5139,18993.0
2018-12-21 12:00:00,52.63,52.71,52.46,52.52,17541.0,45.5139,45.5831,45.3669,45.4188,17541.0
2018-12-21 12:10:00,52.51,52.52,52.3,52.38,29202.0,45.4101,45.4188,45.2285,45.2977,29202.0
2018-12-21 12:20:00,52.34,52.4,52.15,52.16,17256.0,45.2631,45.315,45.0988,45.1075,17256.0
2018-12-21 12:30:00,52.14,52.4,52.03,52.33,27091.0,45.0902,45.315,44.995,45.2545,27091.0
2018-12-21 12:40:00,52.32,52.44,52.24,52.27,24227.0,45.2458,45.3496,45.1766,45.2026,24227.0
2018-12-21 12:50:00,52.23,52.27,51.95,51.98,20535.0,45.168,45.2026,44.9258,44.9518,20535.0
2018-12-21 13:00:00,52.0,52.15,51.97,52.09,46970.0,44.9691,45.0988,44.9431,45.0469,46970.0
2018-12-21 13:10:00,52.04,52.21,51.99,52.09,37683.0,45.0037,45.1507,44.9604,45.0469,37683.0
2018-12-21 13:20:00,52.1,52.32,52.08,52.21,24085.0,45.0556,45.2458,45.0383,45.1507,24085.0
2018-12-21 13:30:00,52.2,52.36,52.19,52.36,32085.0,45.142,45.2804,45.1334,45.2804,32085.0
2018-12-21 13:40:00,52.37,52.45,52.25,52.25,20968.0,45.2891,45.3582,45.1853,45.1853,20968.0
2018-12-21 13:50:00,52.26,52.31,52.09,52.19,16686.0,45.1939,45.2372,45.0469,45.1334,16686.0
2018-12-21 14:00:00,52.17,52.18,51.98,52.03,44991.0,45.1161,45.1247,44.9518,44.995,44991.0
2018-12-21 14:10:00,52.03,52.15,51.88,52.15,44935.0,44.995,45.0988,44.8653,45.0988,44935.0
2018-12-21 14:20:00,52.15,52.24,52.01,52.08,29922.0,45.0988,45.1766,44.9777,45.0383,29922.0
2018-12-21 14:30:00,52.11,52.2,52.04,52.13,23688.0,45.0642,45.142,45.0037,45.0815,23688.0
2018-12-21 14:40:00,52.15,52.17,52.0,52.07,31051.0,45.0988,45.1161,44.9691,45.0296,31051.0
2018-12-21 14:50:00,52.07,52.32,52.07,52.18,33563.0,45.0296,45.2458,45.0296,45.1247,33563.0
2018-12-21 15:00:00,52.14,52.32,52.12,52.23,49788.0,45.0902,45.2458,45.0729,45.168,49788.0
2018-12-21 15:10:00,52.23,52.25,51.95,52.0,64396.0,45.168,45.1853,44.9258,44.9691,64396.0
2018-12-21 15:20:00,51.97,52.04,51.81,51.81,58326.0,44.9431,45.0037,44.8048,44.8048,58326.0
2018-12-21 15:30:00,51.84,51.95,51.59,51.61,81097.0,44.8307,44.9258,44.6145,44.6318,81097.0
2018-12-21 15:40:00,51.61,51.95,51.61,51.76,148274.0,44.6318,44.9258,44.6318,44.7615,148274.0
2018-12-21 15:50:00,51.75,51.99,51.64,51.81,384140.0,44.7529,44.9604,44.6578,44.8048,384140.0
2018-12-24 09:30:00,51.44,51.72,51.01,51.11,63282.0,44.4848,44.7269,44.1129,44.1994,63282.0
2018-12-24 09:40:00,51.11,51.25,50.71,50.81,28203.0,44.1994,44.3205,43.8535,43.94,28203.0
2018-12-24 09:50:00,50.8,50.99,50.63,50.77,20932.0,43.9313,44.0956,43.7843,43.9054,20932.0
2018-12-24 10:00:00,50.79,50.95,50.26,50.29,48925.0,43.9227,44.0611,43.4643,43.4903,48925.0
2018-12-24 10:10:00,50.29,50.79,50.28,50.45,46027.0,43.4903,43.9227,43.4816,43.6287,46027.0
2018-12-24 10:20:00,50.47,50.66,50.36,50.57,30544.0,43.646,43.8103,43.5508,43.7324,30544.0
2018-12-24 10:30:00,50.57,50.84,50.55,50.84,20654.0,43.7324,43.9659,43.7151,43.9659,20654.0
2018-12-24 10:40:00,50.9,51.11,50.82,51.0,27892.0,44.0178,44.1994,43.9486,44.1043,27892.0
2018-12-24 10:50:00,50.96,50.96,50.67,50.71,21390.0,44.0697,44.0697,43.8189,43.8535,21390.0
2018-12-24 11:00:00,50.75,50.98,50.56,50.7,24069.0,43.8881,44.087,43.7238,43.8449,24069.0
2018-12-24 11:10:00,50.64,50.78,50.56,50.69,20214.0,43.793,43.914,43.7238,43.8362,20214.0
2018-12-24 11:20:00,50.64,50.72,50.51,50.58,21525.0,43.793,43.8622,43.6805,43.7411,21525.0
2018-12-24 11:30:00,50.59,50.79,50.54,50.65,14833.0,43.7497,43.9227,43.7065,43.8016,14833.0
2018-12-24 11:40:00,50.68,50.78,50.31,50.36,18862.0,43.8276,43.914,43.5076,43.5508,18862.0
2018-12-24 11:50:00,50.33,50.44,50.26,50.26,31587.0,43.5249,43.62,43.4643,43.4643,31587.0
2018-12-24 12:00:00,50.31,50.47,50.28,50.33,23730.0,43.5076,43.646,43.4816,43.5249,23730.0
2018-12-24 12:10:00,50.35,50.45,50.25,50.32,27603.0,43.5422,43.6287,43.4557,43.5162,27603.0
2018-12-24 12:20:00,50.31,50.55,50.19,50.5,28720.0,43.5076,43.7151,43.4038,43.6719,28720.0
2018-12-24 12:30:00,50.52,50.58,50.3,50.38,32222.0,43.6892,43.7411,43.4989,43.5681,32222.0
2018-12-24 12:40:00,50.36,50.39,50.24,50.29,45298.0,43.5508,43.5768,43.4471,43.4903,45298.0
2018-12-24 12:50:00,50.29,50.31,50.02,50.07,140076.0,43.4903,43.5076,43.2568,43.3,140076.0
2018-12-26 09:30:00,50.53,50.76,50.31,50.4,50074.0,43.6978,43.8967,43.5076,43.5854,50074.0
2018-12-26 09:40:00,50.37,50.38,50.14,50.27,17353.0,43.5595,43.5681,43.3606,43.473,17353.0
2018-12-26 09:50:00,50.31,50.4,50.13,50.16,14177.0,43.5076,43.5854,43.3519,43.3779,14177.0
2018-12-26 10:00:00,50.15,50.21,49.87,50.08,32567.0,43.3692,43.4211,43.1271,43.3087,32567.0
2018-12-26 10:10:00,50.06,50.11,49.83,49.83,18222.0,43.2914,43.3346,43.0925,43.0925,18222.0
2018-12-26 10:20:00,49.81,50.21,49.81,50.0,25373.0,43.0752,43.4211,43.0752,43.2395,25373.0
2018-12-26 10:30:00,49.99,50.12,49.85,49.9,28516.0,43.2309,43.3433,43.1098,43.153,28516.0
2018-12-26 10:40:00,49.88,50.02,49.85,49.94,26346.0,43.1357,43.2568,43.1098,43.1876,26346.0
2018-12-26 10:50:00,50.0,50.06,49.79,49.84,24380.0,43.2395,43.2914,43.0579,43.1011,24380.0
2018-12-26 11:00:00,49.86,50.14,49.81,50.1,23938.0,43.1184,43.3606,43.0752,43.326,23938.0
2018-12-26 11:10:00,50.16,50.36,50.14,50.31,32297.0,43.3779,43.5508,43.3606,43.5076,32297.0
2018-12-26 11:20:00,50.3,50.43,50.23,50.4,36812.0,43.4989,43.6114,43.4384,43.5854,36812.0
2018-12-26 11:30:00,50.37,50.48,50.28,50.38,25803.0,43.5595,43.6546,43.4816,43.5681,25803.0
2018-12-26 11:40:00,50.38,50.55,50.32,50.51,23618.0,43.5681,43.7151,43.5162,43.6805,23618.0
2018-12-26 11:50:00,50.53,50.65,50.44,50.54,20822.0,43.6978,43.8016,43.62,43.7065,20822.0
2018-12-26 12:00:00,50.55,50.71,50.51,50.71,31231.0,43.7151,43.8535,43.6805,43.8535,31231.0
2018-12-26 12:10:00,50.67,50.93,50.67,50.74,21932.0,43.8189,44.0438,43.8189,43.8794,21932.0
2018-12-26 12:20:00,50.74,50.89,50.71,50.75,16585.0,43.8794,44.0092,43.8535,43.8881,16585.0
2018-12-26 12:30:00,50.76,50.92,50.72,50.9,13127.0,43.8967,44.0351,43.8622,44.0178,13127.0
2018-12-26 12:40:00,50.87,51.02,50.82,50.92,22723.0,43.9919,44.1216,43.9486,44.0351,22723.0
2018-12-26 12:50:00,50.93,51.09,50.91,51.0,11918.0,44.0438,44.1821,44.0265,44.1043,11918.0
2018-12-26 13:00:00,50.99,51.03,50.81,50.84,26683.0,44.0956,44.1302,43.94,43.9659,26683.0
2018-12-26 13:10:00,50.89,50.91,50.72,50.73,16362.0,44.0092,44.0265,43.8622,43.8708,16362.0
2018-12-26 13:20:00,50.73,50.84,50.73,50.77,15077.0,43.8708,43.9659,43.8708,43.9054,15077.0
2018-12-26 13:30:00,50.79,50.87,50.74,50.83,13603.0,43.9227,43.9919,43.8794,43.9573,13603.0
2018-12-26 13:40:00,50.88,51.03,50.86,50.98,18646.0,44.0005,44.1302,43.9832,44.087,18646.0
2018-12-26 13:50:00,51.0,51.22,50.97,51.2,24740.0,44.1043,44.2945,44.0784,44.2773,24740.0
2018-12-26 14:00:00,51.23,51.23,51.08,51.08,19531.0,44.3032,44.3032,44.1735,44.1735,19531.0
2018-12-26 14:10:00,51.1,51.15,50.83,50.87,27227.0,44.1908,44.234,43.9573,43.9919,27227.0
2018-12-26 14:20:00,50.88,50.93,50.76,50.85,16301.0,44.0005,44.0438,43.8967,43.9746,16301.0
2018-12-26 14:30:00,50.87,51.0,50.87,50.94,16325.0,43.9919,44.1043,43.9919,44.0524,16325.0
2018-12-26 14:40:00,50.95,50.99,50.87,50.91,25145.0,44.0611,44.0956,43.9919,44.0265,25145.0
2018-12-26 14:50:00,50.91,51.12,50.91,51.12,23470.0,44.0265,44.2081,44.0265,44.2081,23470.0
2018-12-26 15:00:00,51.11,51.28,50.99,51.22,22074.0,44.1994,44.3464,44.0956,44.2945,22074.0
2018-12-26 15:10:00,51.21,51.45,51.21,51.37,28278.0,44.2859,44.4934,44.2859,44.4243,28278.0
2018-12-26 15:20:00,51.38,51.66,51.38,51.64,31645.0,44.4329,44.6751,44.4329,44.6578,31645.0
2018-12-26 15:30:00,51.65,51.89,51.58,51.87,52159.0,44.6664,44.874,44.6059,44.8567,52159.0
2018-12-26 15:40:00,51.85,52.03,51.79,51.91,78295.0,44.8394,44.995,44.7875,44.8913,78295.0
2018-12-26 15:50:00,51.91,52.33,51.87,52.3,236842.0,44.8913,45.2545,44.8567,45.2285,236842.0
2018-12-27 09:30:00,51.59,51.91,51.37,51.68,77067.0,44.6145,44.8913,44.4243,44.6924,77067.0
2018-12-27 09:40:00,51.7,51.7,51.31,51.36,30573.0,44.7096,44.7096,44.3724,44.4156,30573.0
2018-12-27 09:50:00,51.41,51.75,51.27,51.7,24584.0,44.4589,44.7529,44.3378,44.7096,24584.0
2018-12-27 10:00:00,51.63,51.78,51.32,51.32,12731.0,44.6491,44.7788,44.381,44.381,12731.0
2018-12-27 10:10:00,51.39,51.65,51.33,51.55,23678.0,44.4416,44.6664,44.3897,44.5799,23678.0
2018-12-27 10:20:00,51.5,51.64,51.46,51.47,23255.0,44.5367,44.6578,44.5021,44.5107,23255.0
2018-12-27 10:30:00,51.47,51.72,51.38,51.59,34706.0,44.5107,44.7269,44.4329,44.6145,34706.0
2018-12-27 10:40:00,51.58,51.69,51.48,51.48,24308.0,44.6059,44.701,44.5194,44.5194,24308.0
2018-12-27 10:50:00,51.49,51.51,51.32,51.37,17280.0,44.528,44.5453,44.381,44.4243,17280.0
2018-12-27 11:00:00,51.39,51.41,51.0,51.17,35972.0,44.4416,44.4589,44.1043,44.2513,35972.0
2018-12-27 11:10:00,51.13,51.44,51.06,51.44,39927.0,44.2167,44.4848,44.1562,44.4848,39927.0
2018-12-27 11:20:00,51.42,51.65,51.37,51.6,21356.0,44.4675,44.6664,44.4243,44.6232,21356.0
2018-12-27 11:30:00,51.63,51.82,51.63,51.74,18764.0,44.6491,44.8134,44.6491,44.7442,18764.0
2018-12-27 11:40:00,51.76,51.76,51.54,51.61,28945.0,44.7615,44.7615,44.5713,44.6318,28945.0
2018-12-27 11:50:00,51.61,51.76,51.6,51.71,22926.0,44.6318,44.7615,44.6232,44.7183,22926.0
2018-12-27 12:00:00,51.69,51.72,51.61,51.7,24619.0,44.701,44.7269,44.6318,44.7096,24619.0
2018-12-27 12:10:00,51.69,51.74,51.63,51.7,19972.0,44.701,44.7442,44.6491,44.7096,19972.0
2018-12-27 12:20:00,51.7,51.7,51.36,51.44,29594.0,44.7096,44.7096,44.4156,44.4848,29594.0
2018-12-27 12:30:00,51.45,51.46,51.23,51.3,15355.0,44.4934,44.5021,44.3032,44.3637,15355.0
2018-12-27 12:40:00,51.33,51.37,51.26,51.32,17070.0,44.3897,44.4243,44.3291,44.381,17070.0
2018-12-27 12:50:00,51.29,51.36,51.22,51.32,19270.0,44.3551,44.4156,44.2945,44.381,19270.0
2018-12-27 13:00:00,51.33,51.42,51.27,51.36,15064.0,44.3897,44.4675,44.3378,44.4156,15064.0
2018-12-27 13:10:00,51.36,51.38,51.27,51.3,14408.0,44.4156,44.4329,44.3378,44.3637,14408.0
2018-12-27 13:20:00,51.26,51.29,51.16,51.16,24540.0,44.3291,44.3551,44.2427,44.2427,24540.0
2018-12-27 13:30:00,51.17,51.22,51.04,51.05,28449.0,44.2513,44.2945,44.1389,44.1475,28449.0
2018-12-27 13:40:00,51.05,51.05,50.78,50.78,38630.0,44.1475,44.1475,43.914,43.914,38630.0
2018-12-27 13:50:00,50.81,50.83,50.71,50.75,24307.0,43.94,43.9573,43.8535,43.8881,24307.0
2018-12-27 14:00:00,50.73,50.85,50.68,50.69,35238.0,43.8708,43.9746,43.8276,43.8362,35238.0
2018-12-27 14:10:00,50.71,50.72,50.55,50.59,21378.0,43.8535,43.8622,43.7151,43.7497,21378.0
2018-12-27 14:20:00,50.57,50.67,50.52,50.66,19945.0,43.7324,43.8189,43.6892,43.8103,19945.0
2018-12-27 14:30:00,50.65,50.72,50.55,50.71,21174.0,43.8016,43.8622,43.7151,43.8535,21174.0
2018-12-27 14:40:00,50.7,51.05,50.69,50.9,24541.0,43.8449,44.1475,43.8362,44.0178,24541.0
2018-12-27 14:50:00,50.88,51.15,50.82,51.05,17598.0,44.0005,44.234,43.9486,44.1475,17598.0
2018-12-27 15:00:00,51.08,51.09,50.86,51.01,27528.0,44.1735,44.1821,43.9832,44.1129,27528.0
2018-12-27 15:10:00,51.03,51.33,50.97,51.22,34998.0,44.1302,44.3897,44.0784,44.2945,34998.0
2018-12-27 15:20:00,51.26,51.74,51.25,51.66,40689.0,44.3291,44.7442,44.3205,44.6751,40689.0
2018-12-27 15:30:00,51.69,52.02,51.54,51.92,85772.0,44.701,44.9864,44.5713,44.8999,85772.0
2018-12-27 15:40:00,51.95,52.32,51.92,52.3,123152.0,44.9258,45.2458,44.8999,45.2285,123152.0
2018-12-27 15:50:00,52.27,52.47,51.94,52.46,302566.0,45.2026,45.3755,44.9172,45.3669,302566.0
2018-12-28 09:30:00,52.24,52.35,51.81,52.18,72549.0,45.5248,45.6207,45.1501,45.4725,72549.0
2018-12-28 09:40:00,52.12,52.72,52.12,52.53,36900.0,45.4202,45.9431,45.4202,45.7775,36900.0
2018-12-28 09:50:00,52.58,52.81,52.5,52.76,38983.0,45.8211,46.0215,45.7514,45.978,38983.0
2018-12-28 10:00:00,52.72,52.81,52.5,52.63,26684.0,45.9431,46.0215,45.7514,45.8647,26684.0
2018-12-28 10:10:00,52.65,52.69,52.46,52.59,23956.0,45.8821,45.917,45.7165,45.8298,23956.0
2018-12-28 10:20:00,52.62,52.65,52.24,52.28,37569.0,45.856,45.8821,45.5248,45.5597,37569.0
2018-12-28 10:30:00,52.22,52.29,51.86,51.95,20896.0,45.5074,45.5684,45.1937,45.2721,20896.0
2018-12-28 10:40:00,52.06,52.19,51.97,52.11,17379.0,45.368,45.4812,45.2895,45.4115,17379.0
2018-12-28 10:50:00,52.1,52.24,52.05,52.06,30791.0,45.4028,45.5248,45.3592,45.368,30791.0
2018-12-28 11:00:00,52.08,52.1,51.85,51.99,20781.0,45.3854,45.4028,45.1849,45.307,20781.0
2018-12-28 11:10:00,52.02,52.2,51.95,52.07,22064.0,45.3331,45.49,45.2721,45.3767,22064.0
2018-12-28 11:20:00,52.09,52.14,51.92,52.14,32032.0,45.3941,45.4377,45.246,45.4377,32032.0
2018-12-28 11:30:00,52.14,52.34,52.1,52.34,22921.0,45.4377,45.612,45.4028,45.612,22921.0
2018-12-28 11:40:00,52.32,52.32,52.02,52.07,17232.0,45.5945,45.5945,45.3331,45.3767,17232.0
2018-12-28 11:50:00,52.07,52.22,52.03,52.17,27565.0,45.3767,45.5074,45.3418,45.4638,27565.0
2018-12-28 12:00:00,52.19,52.33,52.17,52.25,16965.0,45.4812,45.6032,45.4638,45.5335,16965.0
2018-12-28 12:10:00,52.27,52.37,52.14,52.17,20242.0,45.551,45.6381,45.4377,45.4638,20242.0
2018-12-28 12:20:00,52.18,52.31,52.14,52.2,46604.0,45.4725,45.5858,45.4377,45.49,46604.0
2018-12-28 12:30:00,52.23,52.24,52.08,52.12,25516.0,45.5161,45.5248,45.3854,45.4202,25516.0
2018-12-28 12:40:00,52.15,52.24,52.03,52.05,16722.0,45.4464,45.5248,45.3418,45.3592,16722.0
2018-12-28 12:50:00,52.05,52.06,51.85,51.88,29650.0,45.3592,45.368,45.1849,45.2111,29650.0
2018-12-28 13:00:00,51.89,52.0,51.83,52.0,45183.0,45.2198,45.3157,45.1675,45.3157,45183.0
2018-12-28 13:10:00,51.98,52.12,51.95,51.97,21739.0,45.2982,45.4202,45.2721,45.2895,21739.0
2018-12-28 13:20:00,51.97,51.97,51.83,51.88,18465.0,45.2895,45.2895,45.1675,45.2111,18465.0
2018-12-28 13:30:00,51.9,51.9,51.71,51.81,28880.0,45.2285,45.2285,45.0629,45.1501,28880.0
2018-12-28 13:40:00,51.82,52.05,51.82,52.03,21706.0,45.1588,45.3592,45.1588,45.3418,21706.0
2018-12-28 13:50:00,52.04,52.15,51.99,51.99,38781.0,45.3505,45.4464,45.307,45.307,38781.0
2018-12-28 14:00:00,52.01,52.26,52.01,52.22,60660.0,45.3244,45.5422,45.3244,45.5074,60660.0
2018-12-28 14:10:00,52.22,52.44,52.19,52.28,31779.0,45.5074,45.6991,45.4812,45.5597,31779.0
2018-12-28 14:20:00,52.28,52.34,52.2,52.23,17341.0,45.5597,45.612,45.49,45.5161,17341.0
2018-12-28 14:30:00,52.27,52.6,52.25,52.6,21556.0,45.551,45.8385,45.5335,45.8385,21556.0
2018-12-28 14:40:00,52.58,52.69,52.49,52.58,29532.0,45.8211,45.917,45.7427,45.8211,29532.0
2018-12-28 14:50:00,52.54,52.63,52.44,52.51,28620.0,45.7863,45.8647,45.6991,45.7601,28620.0
2018-12-28 15:00:00,52.52,52.55,52.23,52.32,22855.0,45.7688,45.795,45.5161,45.5945,22855.0
2018-12-28 15:10:00,52.29,52.31,52.05,52.05,22572.0,45.5684,45.5858,45.3592,45.3592,22572.0
2018-12-28 15:20:00,52.05,52.05,51.67,51.8,26191.0,45.3592,45.3592,45.0281,45.1414,26191.0
2018-12-28 15:30:00,51.79,51.96,51.65,51.75,60793.0,45.1327,45.2808,45.0107,45.0978,60793.0
2018-12-28 15:40:00,51.73,51.78,51.56,51.73,138076.0,45.0804,45.1239,44.9322,45.0804,138076.0
2018-12-28 15:50:00,51.72,51.95,51.67,51.89,151066.0,45.0717,45.2721,45.0281,45.2198,151066.0
2018-12-31 09:30:00,51.95,52.23,51.9,52.03,85759.0,45.2721,45.5161,45.2285,45.3418,85759.0
2018-12-31 09:40:00,52.02,52.02,51.47,51.5,18804.0,45.3331,45.3331,44.8538,44.8799,18804.0
2018-12-31 09:50:00,51.51,51.59,51.18,51.25,31304.0,44.8887,44.9584,44.6011,44.6621,31304.0
2018-12-31 10:00:00,51.32,51.55,51.27,51.42,41703.0,44.7231,44.9235,44.6795,44.8102,41703.0
2018-12-31 10:10:00,51.42,51.63,51.42,51.53,28199.0,44.8102,44.9932,44.8102,44.9061,28199.0
2018-12-31 10:20:00,51.55,51.59,51.32,51.43,31653.0,44.9235,44.9584,44.7231,44.8189,31653.0
2018-12-31 10:30:00,51.4,51.52,51.34,51.41,26881.0,44.7928,44.8974,44.7405,44.8015,26881.0
2018-12-31 10:40:00,51.41,51.55,51.31,51.44,16704.0,44.8015,44.9235,44.7144,44.8277,16704.0
2018-12-31 10:50:00,51.41,51.42,51.22,51.26,27311.0,44.8015,44.8102,44.6359,44.6708,27311.0
2018-12-31 11:00:00,51.27,51.42,51.18,51.25,48461.0,44.6795,44.8102,44.6011,44.6621,48461.0
2018-12-31 11:10:00,51.2,51.27,51.12,51.22,16462.0,44.6185,44.6795,44.5488,44.6359,16462.0
2018-12-31 11:20:00,51.24,51.57,51.21,51.54,21296.0,44.6534,44.9409,44.6272,44.9148,21296.0
2018-12-31 11:30:00,51.54,51.61,51.3,51.48,16857.0,44.9148,44.9758,44.7056,44.8625,16857.0
2018-12-31 11:40:00,51.46,51.48,51.27,51.48,13024.0,44.8451,44.8625,44.6795,44.8625,13024.0
2018-12-31 11:50:00,51.53,51.53,51.34,51.47,20005.0,44.9061,44.9061,44.7405,44.8538,20005.0
2018-12-31 12:00:00,51.45,51.49,51.39,51.45,15585.0,44.8364,44.8712,44.7841,44.8364,15585.0
2018-12-31 12:10:00,51.44,51.58,51.35,51.44,14620.0,44.8277,44.9497,44.7492,44.8277,14620.0
2018-12-31 12:20:00,51.45,51.52,51.39,51.47,12944.0,44.8364,44.8974,44.7841,44.8538,12944.0
2018-12-31 12:30:00,51.48,51.56,51.32,51.42,68885.0,44.8625,44.9322,44.7231,44.8102,68885.0
2018-12-31 12:40:00,51.43,51.45,51.3,51.31,15072.0,44.8189,44.8364,44.7056,44.7144,15072.0
2018-12-31 12:50:00,51.29,51.29,51.2,51.23,17135.0,44.6969,44.6969,44.6185,44.6446,17135.0
2018-12-31 13:00:00,51.27,51.3,51.18,51.2,11007.0,44.6795,44.7056,44.6011,44.6185,11007.0
2018-12-31 13:10:00,51.18,51.37,51.17,51.33,23367.0,44.6011,44.7667,44.5924,44.7318,23367.0
2018-12-31 13:20:00,51.34,51.34,51.19,51.33,25286.0,44.7405,44.7405,44.6098,44.7318,25286.0
2018-12-31 13:30:00,51.31,51.31,51.24,51.25,14747.0,44.7144,44.7144,44.6534,44.6621,14747.0
2018-12-31 13:40:00,51.25,51.28,51.2,51.26,22103.0,44.6621,44.6882,44.6185,44.6708,22103.0
2018-12-31 13:50:00,51.26,51.27,51.1,51.12,17987.0,44.6708,44.6795,44.5314,44.5488,17987.0
2018-12-31 14:00:00,51.12,51.15,51.03,51.14,19452.0,44.5488,44.5749,44.4704,44.5662,19452.0
2018-12-31 14:10:00,51.13,51.2,51.08,51.16,23179.0,44.5575,44.6185,44.5139,44.5836,23179.0
2018-12-31 14:20:00,51.16,51.18,51.02,51.1,17341.0,44.5836,44.6011,44.4616,44.5314,17341.0
2018-12-31 14:30:00,51.09,51.12,51.02,51.08,21036.0,44.5226,44.5488,44.4616,44.5139,21036.0
2018-12-31 14:40:00,51.07,51.2,51.06,51.18,25293.0,44.5052,44.6185,44.4965,44.6011,25293.0
2018-12-31 14:50:00,51.18,51.34,51.18,51.24,19333.0,44.6011,44.7405,44.6011,44.6534,19333.0
2018-12-31 15:00:00,51.23,51.35,51.23,51.23,20699.0,44.6446,44.7492,44.6446,44.6446,20699.0
2018-12-31 15:10:00,51.22,51.32,51.22,51.32,20292.0,44.6359,44.7231,44.6359,44.7231,20292.0
2018-12-31 15:20:00,51.33,51.39,51.21,51.35,27955.0,44.7318,44.7841,44.6272,44.7492,27955.0
2018-12-31 15:30:00,51.36,51.57,51.36,51.57,40230.0,44.7579,44.9409,44.7579,44.9409,40230.0
2018-12-31 15:40:00,51.57,51.76,51.55,51.61,72281.0,44.9409,45.1065,44.9235,44.9758,72281.0
2018-12-31 15:50:00,51.62,51.81,51.43,51.81,184181.0,44.9845,45.1501,44.8189,45.1501,184181.0
2019-01-02 09:30:00,50.87,50.99,50.67,50.79,42651.0,44.3309,44.4355,44.1566,44.2612,42651.0
2019-01-02 09:40:00,50.69,51.09,50.63,51.03,13697.0,44.1741,44.5226,44.1218,44.4704,13697.0
2019-01-02 09:50:00,51.03,51.3,51.01,51.28,13554.0,44.4704,44.7056,44.4529,44.6882,13554.0
2019-01-02 10:00:00,51.31,51.62,51.21,51.6,19188.0,44.7144,44.9845,44.6272,44.9671,19188.0
2019-01-02 10:10:00,51.6,51.75,51.56,51.68,10701.0,44.9671,45.0978,44.9322,45.0368,10701.0
2019-01-02 10:20:00,51.69,51.84,51.61,51.73,8444.0,45.0455,45.1762,44.9758,45.0804,8444.0
2019-01-02 10:30:00,51.65,51.68,51.57,51.61,7645.0,45.0107,45.0368,44.9409,44.9758,7645.0
2019-01-02 10:40:00,51.78,51.99,51.71,51.91,25888.0,45.1239,45.307,45.0629,45.2372,25888.0
2019-01-02 10:50:00,51.85,52.07,51.84,51.97,18638.0,45.1849,45.3767,45.1762,45.2895,18638.0
2019-01-02 11:00:00,51.97,52.17,51.85,52.17,12746.0,45.2895,45.4638,45.1849,45.4638,12746.0
2019-01-02 11:10:00,52.16,52.43,52.13,52.43,18670.0,45.4551,45.6904,45.429,45.6904,18670.0
2019-01-02 11:20:00,52.39,52.45,52.14,52.14,21504.0,45.6555,45.7078,45.4377,45.4377,21504.0
2019-01-02 11:30:00,52.21,52.21,52.06,52.12,17116.0,45.4987,45.4987,45.368,45.4202,17116.0
2019-01-02 11:40:00,52.09,52.36,52.07,52.26,13992.0,45.3941,45.6294,45.3767,45.5422,13992.0
2019-01-02 11:50:00,52.24,52.25,52.08,52.08,16248.0,45.5248,45.5335,45.3854,45.3854,16248.0
2019-01-02 12:00:00,52.08,52.14,52.0,52.06,21567.0,45.3854,45.4377,45.3157,45.368,21567.0
2019-01-02 12:10:00,52.05,52.07,51.78,51.78,20460.0,45.3592,45.3767,45.1239,45.1239,20460.0
2019-01-02 12:20:00,51.77,51.9,51.67,51.86,25859.0,45.1152,45.2285,45.0281,45.1937,25859.0
2019-01-02 12:30:00,51.84,52.04,51.79,51.99,21708.0,45.1762,45.3505,45.1327,45.307,21708.0
2019-01-02 12:40:00,51.99,52.04,51.87,51.87,14731.0,45.307,45.3505,45.2024,45.2024,14731.0
2019-01-02 12:50:00,51.89,51.98,51.83,51.9,13389.0,45.2198,45.2982,45.1675,45.2285,13389.0
2019-01-02 13:00:00,51.91,52.11,51.91,52.07,22810.0,45.2372,45.4115,45.2372,45.3767,22810.0
2019-01-02 13:10:00,52.08,52.08,51.88,51.96,15988.0,45.3854,45.3854,45.2111,45.2808,15988.0
2019-01-02 13:20:00,51.92,52.02,51.87,52.0,14005.0,45.246,45.3331,45.2024,45.3157,14005.0
2019-01-02 13:30:00,52.0,52.07,51.95,51.98,21735.0,45.3157,45.3767,45.2721,45.2982,21735.0
2019-01-02 13:40:00,51.99,52.09,51.95,52.07,10708.0,45.307,45.3941,45.2721,45.3767,10708.0
2019-01-02 13:50:00,52.07,52.24,51.98,52.22,18892.0,45.3767,45.5248,45.2982,45.5074,18892.0
2019-01-02 14:00:00,52.25,52.25,52.04,52.05,18162.0,45.5335,45.5335,45.3505,45.3592,18162.0
2019-01-02 14:10:00,52.06,52.07,51.91,52.0,14532.0,45.368,45.3767,45.2372,45.3157,14532.0
2019-01-02 14:20:00,52.0,52.13,51.94,52.04,17304.0,45.3157,45.429,45.2634,45.3505,17304.0
2019-01-02 14:30:00,52.05,52.19,52.05,52.13,17881.0,45.3592,45.4812,45.3592,45.429,17881.0
2019-01-02 14:40:00,52.14,52.17,52.07,52.17,42561.0,45.4377,45.4638,45.3767,45.4638,42561.0
2019-01-02 14:50:00,52.16,52.17,52.06,52.07,23674.0,45.4551,45.4638,45.368,45.3767,23674.0
2019-01-02 15:00:00,52.07,52.19,52.01,52.04,32638.0,45.3767,45.4812,45.3244,45.3505,32638.0
2019-01-02 15:10:00,52.02,52.09,51.94,51.97,26839.0,45.3331,45.3941,45.2634,45.2895,26839.0
2019-01-02 15:20:00,51.99,52.12,51.95,52.05,66404.0,45.307,45.4202,45.2721,45.3592,66404.0
2019-01-02 15:30:00,52.06,52.12,51.97,51.99,47938.0,45.368,45.4202,45.2895,45.307,47938.0
2019-01-02 15:40:00,51.99,52.09,51.93,52.02,54342.0,45.307,45.3941,45.2547,45.3331,54342.0
2019-01-02 15:50:00,52.03,52.26,52.02,52.18,112376.0,45.3418,45.5422,45.3331,45.4725,112376.0
2019-01-03 09:30:00,51.76,52.38,51.68,52.0,92650.0,45.1065,45.6468,45.0368,45.3157,92650.0
2019-01-03 09:40:00,51.88,52.03,51.69,51.8,38422.0,45.2111,45.3418,45.0455,45.1414,38422.0
2019-01-03 09:50:00,51.8,52.08,51.77,52.01,28740.0,45.1414,45.3854,45.1152,45.3244,28740.0
2019-01-03 10:00:00,52.0,52.0,51.27,51.3,66731.0,45.3157,45.3157,44.6795,44.7056,66731.0
2019-01-03 10:10:00,51.31,51.31,50.93,51.15,39527.0,44.7144,44.7144,44.3832,44.5749,39527.0
2019-01-03 10:20:00,51.15,51.37,51.07,51.24,27083.0,44.5749,44.7667,44.5052,44.6534,27083.0
2019-01-03 10:30:00,51.23,51.26,50.91,51.0,97913.0,44.6446,44.6708,44.3658,44.4442,97913.0
2019-01-03 10:40:00,51.02,51.16,50.94,50.97,54409.0,44.4616,44.5836,44.3919,44.4181,54409.0
2019-01-03 10:50:00,50.96,51.25,50.94,51.25,24693.0,44.4094,44.6621,44.3919,44.6621,24693.0
2019-01-03 11:00:00,51.24,51.41,51.24,51.29,53637.0,44.6534,44.8015,44.6534,44.6969,53637.0
2019-01-03 11:10:00,51.3,51.64,51.3,51.54,40487.0,44.7056,45.0019,44.7056,44.9148,40487.0
2019-01-03 11:20:00,51.53,51.68,51.36,51.36,40995.0,44.9061,45.0368,44.7579,44.7579,40995.0
2019-01-03 11:30:00,51.39,51.72,51.32,51.69,23880.0,44.7841,45.0717,44.7231,45.0455,23880.0
2019-01-03 11:40:00,51.72,51.98,51.7,51.89,18008.0,45.0717,45.2982,45.0542,45.2198,18008.0
2019-01-03 11:50:00,51.94,51.98,51.77,51.83,15810.0,45.2634,45.2982,45.1152,45.1675,15810.0
2019-01-03 12:00:00,51.8,51.89,51.7,51.72,24592.0,45.1414,45.2198,45.0542,45.0717,24592.0
2019-01-03 12:10:00,51.72,51.88,51.7,51.74,14737.0,45.0717,45.2111,45.0542,45.0891,14737.0
2019-01-03 12:20:00,51.78,51.86,51.65,51.71,17691.0,45.1239,45.1937,45.0107,45.0629,17691.0
2019-01-03 12:30:00,51.7,51.85,51.62,51.65,21683.0,45.0542,45.1849,44.9845,45.0107,21683.0
2019-01-03 12:40:00,51.69,51.87,51.66,51.82,12474.0,45.0455,45.2024,45.0194,45.1588,12474.0
2019-01-03 12:50:00,51.81,51.95,51.77,51.91,26041.0,45.1501,45.2721,45.1152,45.2372,26041.0
2019-01-03 13:00:00,51.85,51.89,51.62,51.66,19534.0,45.1849,45.2198,44.9845,45.0194,19534.0
2019-01-03 13:10:00,51.65,51.74,51.38,51.4,22861.0,45.0107,45.0891,44.7754,44.7928,22861.0
2019-01-03 13:20:00,51.4,51.49,51.36,51.46,25074.0,44.7928,44.8712,44.7579,44.8451,25074.0
2019-01-03 13:30:00,51.46,51.58,51.38,51.58,27980.0,44.8451,44.9497,44.7754,44.9497,27980.0
2019-01-03 13:40:00,51.57,51.67,51.48,51.49,22327.0,44.9409,45.0281,44.8625,44.8712,22327.0
2019-01-03 13:50:00,51.49,51.52,51.38,51.39,19997.0,44.8712,44.8974,44.7754,44.7841,19997.0
2019-01-03 14:00:00,51.4,51.52,51.36,51.5,54306.0,44.7928,44.8974,44.7579,44.8799,54306.0
2019-01-03 14:10:00,51.51,51.57,51.3,51.44,79363.0,44.8887,44.9409,44.7056,44.8277,79363.0
2019-01-03 14:20:00,51.42,51.64,51.33,51.64,28179.0,44.8102,45.0019,44.7318,45.0019,28179.0
2019-01-03 14:30:00,51.64,51.73,51.53,51.69,28056.0,45.0019,45.0804,44.9061,45.0455,28056.0
2019-01-03 14:40:00,51.68,51.68,51.4,51.41,25279.0,45.0368,45.0368,44.7928,44.8015,25279.0
2019-01-03 14:50:00,51.41,51.47,51.21,51.36,20243.0,44.8015,44.8538,44.6272,44.7579,20243.0
2019-01-03 15:00:00,51.34,51.39,51.24,51.29,20337.0,44.7405,44.7841,44.6534,44.6969,20337.0
2019-01-03 15:10:00,51.28,51.34,51.17,51.32,22100.0,44.6882,44.7405,44.5924,44.7231,22100.0
2019-01-03 15:20:00,51.33,51.4,51.26,51.37,31436.0,44.7318,44.7928,44.6708,44.7667,31436.0
2019-01-03 15:30:00,51.35,51.52,51.28,51.29,51447.0,44.7492,44.8974,44.6882,44.6969,51447.0
2019-01-03 15:40:00,51.28,51.31,51.18,51.26,83447.0,44.6882,44.7144,44.6011,44.6708,83447.0
2019-01-03 15:50:00,51.27,51.39,51.16,51.29,323860.0,44.6795,44.7841,44.5836,44.6969,323860.0
2019-01-04 09:30:00,52.66,52.75,52.05,52.57,106846.0,45.8908,45.9693,45.3592,45.8124,106846.0
2019-01-04 09:40:00,52.55,53.03,52.45,53.03,29904.0,45.795,46.2133,45.7078,46.2133,29904.0
2019-01-04 09:50:00,53.06,53.35,53.01,53.19,41381.0,46.2394,46.4921,46.1958,46.3527,41381.0
2019-01-04 10:00:00,53.22,53.38,53.11,53.3,31818.0,46.3788,46.5183,46.283,46.4486,31818.0
2019-01-04 10:10:00,53.31,53.41,53.14,53.25,33079.0,46.4573,46.5444,46.3091,46.405,33079.0
2019-01-04 10:20:00,53.21,53.85,53.08,53.82,53125.0,46.3701,46.9279,46.2568,46.9017,53125.0
2019-01-04 10:30:00,53.81,53.85,53.55,53.81,39279.0,46.893,46.9279,46.6664,46.893,39279.0
2019-01-04 10:40:00,53.79,53.84,53.62,53.62,34157.0,46.8756,46.9191,46.7274,46.7274,34157.0
2019-01-04 10:50:00,53.66,53.95,53.66,53.91,28930.0,46.7623,47.015,46.7623,46.9801,28930.0
2019-01-04 11:00:00,53.9,53.98,53.73,53.76,24442.0,46.9714,47.0411,46.8233,46.8494,24442.0
2019-01-04 11:10:00,53.79,53.93,53.5,53.66,27383.0,46.8756,46.9976,46.6228,46.7623,27383.0
2019-01-04 11:20:00,53.63,53.64,53.4,53.51,23246.0,46.7361,46.7449,46.5357,46.6316,23246.0
2019-01-04 11:30:00,53.49,53.57,53.38,53.43,20702.0,46.6141,46.6839,46.5183,46.5618,20702.0
2019-01-04 11:40:00,53.42,53.75,53.42,53.69,32127.0,46.5531,46.8407,46.5531,46.7884,32127.0
2019-01-04 11:50:00,53.7,53.8,53.64,53.75,27359.0,46.7971,46.8843,46.7449,46.8407,27359.0
2019-01-04 12:00:00,53.75,53.79,53.61,53.64,15769.0,46.8407,46.8756,46.7187,46.7449,15769.0
2019-01-04 12:10:00,53.69,53.87,53.66,53.85,21723.0,46.7884,46.9453,46.7623,46.9279,21723.0
2019-01-04 12:20:00,53.85,53.87,53.67,53.7,18515.0,46.9279,46.9453,46.771,46.7971,18515.0
2019-01-04 12:30:00,53.72,53.83,53.64,53.78,20442.0,46.8146,46.9104,46.7449,46.8669,20442.0
2019-01-04 12:40:00,53.8,53.95,53.8,53.95,15627.0,46.8843,47.015,46.8843,47.015,15627.0
2019-01-04 12:50:00,53.95,53.98,53.8,53.8,23303.0,47.015,47.0411,46.8843,46.8843,23303.0
2019-01-04 13:00:00,53.82,54.01,53.81,54.01,20713.0,46.9017,47.0673,46.893,47.0673,20713.0
2019-01-04 13:10:00,54.01,54.01,53.88,53.91,18072.0,47.0673,47.0673,46.954,46.9801,18072.0
2019-01-04 13:20:00,53.91,53.91,53.71,53.73,27929.0,46.9801,46.9801,46.8059,46.8233,27929.0
2019-01-04 13:30:00,53.74,53.84,53.72,53.72,25369.0,46.832,46.9191,46.8146,46.8146,25369.0
2019-01-04 13:40:00,53.71,53.71,53.55,53.7,22793.0,46.8059,46.8059,46.6664,46.7971,22793.0
2019-01-04 13:50:00,53.68,53.71,53.57,53.65,23279.0,46.7797,46.8059,46.6839,46.7536,23279.0
2019-01-04 14:00:00,53.66,53.68,53.44,53.55,28672.0,46.7623,46.7797,46.5706,46.6664,28672.0
2019-01-04 14:10:00,53.56,53.6,53.46,53.49,48065.0,46.6751,46.71,46.588,46.6141,48065.0
2019-01-04 14:20:00,53.51,53.87,53.5,53.87,38447.0,46.6316,46.9453,46.6228,46.9453,38447.0
2019-01-04 14:30:00,53.86,54.05,53.83,53.97,36670.0,46.9366,47.1022,46.9104,47.0324,36670.0
2019-01-04 14:40:00,53.98,54.07,53.79,53.92,41520.0,47.0411,47.1196,46.8756,46.9889,41520.0
2019-01-04 14:50:00,53.92,53.94,53.78,53.83,33324.0,46.9889,47.0063,46.8669,46.9104,33324.0
2019-01-04 15:00:00,53.84,54.08,53.84,54.0,40270.0,46.9191,47.1283,46.9191,47.0586,40270.0
2019-01-04 15:10:00,53.98,54.14,53.94,53.98,56869.0,47.0411,47.1806,47.0063,47.0411,56869.0
2019-01-04 15:20:00,53.99,54.0,53.81,53.89,49620.0,47.0499,47.0586,46.893,46.9627,49620.0
2019-01-04 15:30:00,53.89,54.0,53.81,53.82,103884.0,46.9627,47.0586,46.893,46.9017,103884.0
2019-01-04 15:40:00,53.82,53.98,53.8,53.87,107974.0,46.9017,47.0411,46.8843,46.9453,107974.0
2019-01-04 15:50:00,53.87,53.94,53.81,53.83,187059.0,46.9453,47.0063,46.893,46.9104,187059.0
2019-01-07 09:30:00,54.27,54.49,53.32,53.38,102916.0,47.2939,47.4856,46.466,46.5183,102916.0
2019-01-07 09:40:00,53.41,53.83,53.37,53.49,41890.0,46.5444,46.9104,46.5096,46.6141,41890.0
2019-01-07 09:50:00,53.44,53.53,53.3,53.49,30771.0,46.5706,46.649,46.4486,46.6141,30771.0
2019-01-07 10:00:00,53.46,53.77,53.43,53.64,45412.0,46.588,46.8581,46.5618,46.7449,45412.0
2019-01-07 10:10:00,53.65,53.68,53.49,53.59,42464.0,46.7536,46.7797,46.6141,46.7013,42464.0
2019-01-07 10:20:00,53.58,53.8,53.48,53.59,53969.0,46.6926,46.8843,46.6054,46.7013,53969.0
2019-01-07 10:30:00,53.6,53.75,53.57,53.63,44944.0,46.71,46.8407,46.6839,46.7361,44944.0
2019-01-07 10:40:00,53.62,53.81,53.57,53.8,47494.0,46.7274,46.893,46.6839,46.8843,47494.0
2019-01-07 10:50:00,53.79,53.95,53.76,53.85,41654.0,46.8756,47.015,46.8494,46.9279,41654.0
2019-01-07 11:00:00,53.85,54.19,53.82,54.13,49650.0,46.9279,47.2242,46.9017,47.1719,49650.0
2019-01-07 11:10:00,54.14,54.16,54.02,54.16,27811.0,47.1806,47.198,47.076,47.198,27811.0
2019-01-07 11:20:00,54.16,54.27,54.1,54.16,63276.0,47.198,47.2939,47.1457,47.198,63276.0
2019-01-07 11:30:00,54.17,54.35,54.08,54.27,54522.0,47.2067,47.3636,47.1283,47.2939,54522.0
2019-01-07 11:40:00,54.27,54.6,54.22,54.48,52891.0,47.2939,47.5815,47.2503,47.4769,52891.0
2019-01-07 11:50:00,54.48,54.55,54.42,54.54,22868.0,47.4769,47.5379,47.4246,47.5292,22868.0
2019-01-07 12:00:00,54.54,54.57,54.3,54.33,38695.0,47.5292,47.5553,47.32,47.3462,38695.0
2019-01-07 12:10:00,54.32,54.37,54.27,54.32,26369.0,47.3374,47.381,47.2939,47.3374,26369.0
2019-01-07 12:20:00,54.31,54.37,54.27,54.33,30033.0,47.3287,47.381,47.2939,47.3462,30033.0
2019-01-07 12:30:00,54.33,54.53,54.25,54.29,98839.0,47.3462,47.5204,47.2764,47.3113,98839.0
2019-01-07 12:40:00,54.29,54.38,54.25,54.3,28271.0,47.3113,47.3897,47.2764,47.32,28271.0
2019-01-07 12:50:00,54.3,54.34,54.21,54.23,24608.0,47.32,47.3549,47.2416,47.259,24608.0
2019-01-07 13:00:00,54.23,54.29,54.18,54.2,33742.0,47.259,47.3113,47.2154,47.2329,33742.0
2019-01-07 13:10:00,54.19,54.26,54.17,54.22,44027.0,47.2242,47.2852,47.2067,47.2503,44027.0
2019-01-07 13:20:00,54.23,54.26,54.15,54.2,24994.0,47.259,47.2852,47.1893,47.2329,24994.0
2019-01-07 13:30:00,54.19,54.24,54.15,54.19,58138.0,47.2242,47.2677,47.1893,47.2242,58138.0
2019-01-07 13:40:00,54.18,54.24,53.99,53.99,59442.0,47.2154,47.2677,47.0499,47.0499,59442.0
2019-01-07 13:50:00,53.98,53.98,53.76,53.79,38816.0,47.0411,47.0411,46.8494,46.8756,38816.0
2019-01-07 14:00:00,53.78,53.87,53.61,53.68,101421.0,46.8669,46.9453,46.7187,46.7797,101421.0
2019-01-07 14:10:00,53.69,53.82,53.63,53.8,37405.0,46.7884,46.9017,46.7361,46.8843,37405.0
2019-01-07 14:20:00,53.8,53.87,53.68,53.68,36509.0,46.8843,46.9453,46.7797,46.7797,36509.0
2019-01-07 14:30:00,53.68,53.68,53.49,53.5,46521.0,46.7797,46.7797,46.6141,46.6228,46521.0
2019-01-07 14:40:00,53.51,53.59,53.47,53.52,51762.0,46.6316,46.7013,46.5967,46.6403,51762.0
2019-01-07 14:50:00,53.52,53.56,53.44,53.51,40302.0,46.6403,46.6751,46.5706,46.6316,40302.0
2019-01-07 15:00:00,53.51,53.63,53.5,53.59,38247.0,46.6316,46.7361,46.6228,46.7013,38247.0
2019-01-07 15:10:00,53.6,53.74,53.59,53.72,58582.0,46.71,46.832,46.7013,46.8146,58582.0
2019-01-07 15:20:00,53.72,53.72,53.61,53.61,62203.0,46.8146,46.8146,46.7187,46.7187,62203.0
2019-01-07 15:30:00,53.62,53.64,53.52,53.56,75095.0,46.7274,46.7449,46.6403,46.6751,75095.0
2019-01-07 15:40:00,53.55,53.61,53.5,53.59,138581.0,46.6664,46.7187,46.6228,46.7013,138581.0
2019-01-07 15:50:00,53.59,53.59,53.36,53.43,248264.0,46.7013,46.7013,46.5008,46.5618,248264.0
2019-01-08 09:30:00,54.18,55.26,54.18,55.01,117697.0,47.2154,48.1566,47.2154,47.9387,117697.0
2019-01-08 09:40:00,55.02,55.09,54.83,54.96,37760.0,47.9475,48.0085,47.7819,47.8952,37760.0
2019-01-08 09:50:00,55.04,55.04,54.66,54.71,48952.0,47.9649,47.9649,47.6337,47.6773,48952.0
2019-01-08 10:00:00,54.69,55.09,54.63,55.0,107857.0,47.6599,48.0085,47.6076,47.93,107857.0
2019-01-08 10:10:00,55.01,55.06,54.56,54.63,61515.0,47.9387,47.9823,47.5466,47.6076,61515.0
2019-01-08 10:20:00,54.61,54.84,54.6,54.69,36513.0,47.5902,47.7906,47.5815,47.6599,36513.0
2019-01-08 10:30:00,54.7,54.78,54.61,54.77,21205.0,47.6686,47.7383,47.5902,47.7296,21205.0
2019-01-08 10:40:00,54.77,54.78,54.58,54.69,26829.0,47.7296,47.7383,47.564,47.6599,26829.0
2019-01-08 10:50:00,54.69,54.71,54.55,54.69,21106.0,47.6599,47.6773,47.5379,47.6599,21106.0
2019-01-08 11:00:00,54.69,54.8,54.61,54.65,33029.0,47.6599,47.7557,47.5902,47.625,33029.0
2019-01-08 11:10:00,54.63,54.83,54.6,54.79,73730.0,47.6076,47.7819,47.5815,47.747,73730.0
2019-01-08 11:20:00,54.8,54.82,54.68,54.69,43199.0,47.7557,47.7732,47.6512,47.6599,43199.0
2019-01-08 11:30:00,54.67,54.69,54.53,54.68,23084.0,47.6425,47.6599,47.5204,47.6512,23084.0
2019-01-08 11:40:00,54.69,54.78,54.67,54.78,21739.0,47.6599,47.7383,47.6425,47.7383,21739.0
2019-01-08 11:50:00,54.76,54.94,54.67,54.94,31825.0,47.7209,47.8777,47.6425,47.8777,31825.0
2019-01-08 12:00:00,54.96,55.09,54.92,55.08,33999.0,47.8952,48.0085,47.8603,47.9997,33999.0
2019-01-08 12:10:00,55.1,55.31,55.06,55.27,32855.0,48.0172,48.2002,47.9823,48.1653,32855.0
2019-01-08 12:20:00,55.28,55.36,55.2,55.28,128989.0,48.174,48.2438,48.1043,48.174,128989.0
2019-01-08 12:30:00,55.27,55.31,54.99,55.04,68230.0,48.1653,48.2002,47.9213,47.9649,68230.0
2019-01-08 12:40:00,55.04,55.1,54.75,54.77,35379.0,47.9649,48.0172,47.7122,47.7296,35379.0
2019-01-08 12:50:00,54.75,54.86,54.7,54.83,20812.0,47.7122,47.808,47.6686,47.7819,20812.0
2019-01-08 13:00:00,54.85,54.93,54.79,54.81,27004.0,47.7993,47.869,47.747,47.7645,27004.0
2019-01-08 13:10:00,54.82,54.93,54.75,54.87,22034.0,47.7732,47.869,47.7122,47.8167,22034.0
2019-01-08 13:20:00,54.86,54.89,54.75,54.75,21751.0,47.808,47.8342,47.7122,47.7122,21751.0
2019-01-08 13:30:00,54.76,54.82,54.75,54.77,14080.0,47.7209,47.7732,47.7122,47.7296,14080.0
2019-01-08 13:40:00,54.77,54.84,54.68,54.84,27296.0,47.7296,47.7906,47.6512,47.7906,27296.0
2019-01-08 13:50:00,54.84,54.96,54.83,54.92,61358.0,47.7906,47.8952,47.7819,47.8603,61358.0
2019-01-08 14:00:00,54.91,54.96,54.84,54.84,17483.0,47.8516,47.8952,47.7906,47.7906,17483.0
2019-01-08 14:10:00,54.86,54.9,54.82,54.83,18945.0,47.808,47.8429,47.7732,47.7819,18945.0
2019-01-08 14:20:00,54.82,54.86,54.73,54.85,21160.0,47.7732,47.808,47.6947,47.7993,21160.0
2019-01-08 14:30:00,54.84,54.88,54.8,54.84,15398.0,47.7906,47.8255,47.7557,47.7906,15398.0
2019-01-08 14:40:00,54.84,54.93,54.77,54.91,41981.0,47.7906,47.869,47.7296,47.8516,41981.0
2019-01-08 14:50:00,54.9,54.91,54.8,54.91,16050.0,47.8429,47.8516,47.7557,47.8516,16050.0
2019-01-08 15:00:00,54.91,54.97,54.8,54.84,39514.0,47.8516,47.9039,47.7557,47.7906,39514.0
2019-01-08 15:10:00,54.84,55.11,54.81,55.09,119918.0,47.7906,48.0259,47.7645,48.0085,119918.0
2019-01-08 15:20:00,55.09,55.27,55.09,55.16,142474.0,48.0085,48.1653,48.0085,48.0695,142474.0
2019-01-08 15:30:00,55.18,55.36,55.12,55.35,79796.0,48.0869,48.2438,48.0346,48.235,79796.0
2019-01-08 15:40:00,55.34,55.4,55.26,55.28,154628.0,48.2263,48.2786,48.1566,48.174,154628.0
2019-01-08 15:50:00,55.28,55.31,55.2,55.25,254797.0,48.174,48.2002,48.1043,48.1479,254797.0
2019-01-09 09:30:00,55.91,56.38,55.7,55.71,100549.0,48.7231,49.1326,48.5401,48.5488,100549.0
2019-01-09 09:40:00,55.72,55.85,55.6,55.68,41198.0,48.5575,48.6708,48.4529,48.5226,41198.0
2019-01-09 09:50:00,55.69,55.77,55.43,55.53,41301.0,48.5313,48.6011,48.3048,48.3919,41301.0
2019-01-09 10:00:00,55.56,55.69,55.25,55.32,26554.0,48.418,48.5313,48.1479,48.2089,26554.0
2019-01-09 10:10:00,55.36,55.49,55.3,55.45,31095.0,48.2438,48.357,48.1915,48.3222,31095.0
2019-01-09 10:20:00,55.45,55.54,55.42,55.49,25502.0,48.3222,48.4006,48.296,48.357,25502.0
2019-01-09 10:30:00,55.47,55.47,55.19,55.24,23377.0,48.3396,48.3396,48.0956,48.1392,23377.0
2019-01-09 10:40:00,55.25,55.32,54.85,55.05,62693.0,48.1479,48.2089,47.7993,47.9736,62693.0
2019-01-09 10:50:00,55.08,55.1,54.92,54.99,32806.0,47.9997,48.0172,47.8603,47.9213,32806.0
2019-01-09 11:00:00,55.02,55.37,54.97,55.37,24347.0,47.9475,48.2525,47.9039,48.2525,24347.0
2019-01-09 11:10:00,55.37,55.41,55.2,55.26,39748.0,48.2525,48.2873,48.1043,48.1566,39748.0
2019-01-09 11:20:00,55.25,55.46,55.19,55.39,29544.0,48.1479,48.3309,48.0956,48.2699,29544.0
2019-01-09 11:30:00,55.42,55.58,55.37,55.54,32526.0,48.296,48.4355,48.2525,48.4006,32526.0
2019-01-09 11:40:00,55.56,55.66,55.49,55.59,28529.0,48.418,48.5052,48.357,48.4442,28529.0
2019-01-09 11:50:00,55.59,55.72,55.54,55.61,42091.0,48.4442,48.5575,48.4006,48.4616,42091.0
2019-01-09 12:00:00,55.65,55.66,55.56,55.59,16917.0,48.4965,48.5052,48.418,48.4442,16917.0
2019-01-09 12:10:00,55.59,55.79,55.58,55.79,27450.0,48.4442,48.6185,48.4355,48.6185,27450.0
2019-01-09 12:20:00,55.8,55.89,55.77,55.77,22295.0,48.6272,48.7056,48.6011,48.6011,22295.0
2019-01-09 12:30:00,55.77,55.86,55.74,55.82,20725.0,48.6011,48.6795,48.5749,48.6446,20725.0
2019-01-09 12:40:00,55.82,56.13,55.81,56.02,65664.0,48.6446,48.9148,48.6359,48.8189,65664.0
2019-01-09 12:50:00,56.07,56.15,56.01,56.13,34733.0,48.8625,48.9322,48.8102,48.9148,34733.0
2019-01-09 13:00:00,56.15,56.16,55.99,56.02,19493.0,48.9322,48.9409,48.7928,48.8189,19493.0
2019-01-09 13:10:00,56.03,56.03,55.92,55.98,19491.0,48.8276,48.8276,48.7318,48.7841,19491.0
2019-01-09 13:20:00,55.97,56.01,55.95,55.98,28831.0,48.7753,48.8102,48.7579,48.7841,28831.0
2019-01-09 13:30:00,55.99,55.99,55.86,55.94,20683.0,48.7928,48.7928,48.6795,48.7492,20683.0
2019-01-09 13:40:00,55.95,55.95,55.85,55.85,20341.0,48.7579,48.7579,48.6708,48.6708,20341.0
2019-01-09 13:50:00,55.85,55.86,55.74,55.79,20857.0,48.6708,48.6795,48.5749,48.6185,20857.0
2019-01-09 14:00:00,55.79,56.02,55.78,55.99,29907.0,48.6185,48.8189,48.6098,48.7928,29907.0
2019-01-09 14:10:00,56.0,56.0,55.67,55.7,20739.0,48.8015,48.8015,48.5139,48.5401,20739.0
2019-01-09 14:20:00,55.67,55.73,55.6,55.62,45561.0,48.5139,48.5662,48.4529,48.4703,45561.0
2019-01-09 14:30:00,55.62,55.85,55.55,55.83,53564.0,48.4703,48.6708,48.4093,48.6533,53564.0
2019-01-09 14:40:00,55.82,55.98,55.77,55.98,23029.0,48.6446,48.7841,48.6011,48.7841,23029.0
2019-01-09 14:50:00,55.99,56.0,55.89,55.89,25022.0,48.7928,48.8015,48.7056,48.7056,25022.0
2019-01-09 15:00:00,55.91,55.99,55.87,55.93,35550.0,48.7231,48.7928,48.6882,48.7405,35550.0
2019-01-09 15:10:00,55.93,55.96,55.83,55.9,24968.0,48.7405,48.7666,48.6533,48.7143,24968.0
2019-01-09 15:20:00,55.91,55.96,55.83,55.84,34081.0,48.7231,48.7666,48.6533,48.6621,34081.0
2019-01-09 15:30:00,55.84,55.94,55.78,55.88,74467.0,48.6621,48.7492,48.6098,48.6969,74467.0
2019-01-09 15:40:00,55.88,55.89,55.69,55.73,109764.0,48.6969,48.7056,48.5313,48.5662,109764.0
2019-01-09 15:50:00,55.72,55.96,55.69,55.9,222953.0,48.5575,48.7666,48.5313,48.7143,222953.0
2019-01-10 09:30:00,55.78,55.78,55.42,55.67,108850.0,48.6098,48.6098,48.296,48.5139,108850.0
2019-01-10 09:40:00,55.6,55.95,55.54,55.7,40846.0,48.4529,48.7579,48.4006,48.5401,40846.0
2019-01-10 09:50:00,55.72,55.89,55.55,55.7,24555.0,48.5575,48.7056,48.4093,48.5401,24555.0
2019-01-10 10:00:00,55.7,55.82,55.58,55.69,13037.0,48.5401,48.6446,48.4355,48.5313,13037.0
2019-01-10 10:10:00,55.66,55.8,55.57,55.76,31383.0,48.5052,48.6272,48.4268,48.5923,31383.0
2019-01-10 10:20:00,55.76,56.02,55.75,55.96,28427.0,48.5923,48.8189,48.5836,48.7666,28427.0
2019-01-10 10:30:00,55.97,56.04,55.78,55.96,19201.0,48.7753,48.8363,48.6098,48.7666,19201.0
2019-01-10 10:40:00,55.91,55.97,55.72,55.84,21536.0,48.7231,48.7753,48.5575,48.6621,21536.0
2019-01-10 10:50:00,55.83,55.89,55.74,55.84,18427.0,48.6533,48.7056,48.5749,48.6621,18427.0
2019-01-10 11:00:00,55.82,55.85,55.72,55.79,13944.0,48.6446,48.6708,48.5575,48.6185,13944.0
2019-01-10 11:10:00,55.82,55.94,55.79,55.9,21691.0,48.6446,48.7492,48.6185,48.7143,21691.0
2019-01-10 11:20:00,55.89,55.89,55.71,55.72,17380.0,48.7056,48.7056,48.5488,48.5575,17380.0
2019-01-10 11:30:00,55.75,56.07,55.73,56.01,47130.0,48.5836,48.8625,48.5662,48.8102,47130.0
2019-01-10 11:40:00,56.02,56.13,55.95,56.11,23470.0,48.8189,48.9148,48.7579,48.8973,23470.0
2019-01-10 11:50:00,56.1,56.12,56.04,56.09,25861.0,48.8886,48.9061,48.8363,48.8799,25861.0
2019-01-10 12:00:00,56.08,56.15,55.89,55.9,15123.0,48.8712,48.9322,48.7056,48.7143,15123.0
2019-01-10 12:10:00,55.89,56.01,55.89,55.98,12536.0,48.7056,48.8102,48.7056,48.7841,12536.0
2019-01-10 12:20:00,55.97,56.13,55.93,56.1,11070.0,48.7753,48.9148,48.7405,48.8886,11070.0
2019-01-10 12:30:00,56.11,56.17,56.05,56.1,20401.0,48.8973,48.9496,48.8451,48.8886,20401.0
2019-01-10 12:40:00,56.1,56.21,56.02,56.17,17193.0,48.8886,48.9845,48.8189,48.9496,17193.0
2019-01-10 12:50:00,56.13,56.23,56.05,56.09,11909.0,48.9148,49.0019,48.8451,48.8799,11909.0
2019-01-10 13:00:00,56.1,56.12,55.83,55.83,16762.0,48.8886,48.9061,48.6533,48.6533,16762.0
2019-01-10 13:10:00,55.83,55.88,55.73,55.83,28971.0,48.6533,48.6969,48.5662,48.6533,28971.0
2019-01-10 13:20:00,55.85,55.88,55.8,55.85,9210.0,48.6708,48.6969,48.6272,48.6708,9210.0
2019-01-10 13:30:00,55.88,55.95,55.78,55.81,15977.0,48.6969,48.7579,48.6098,48.6359,15977.0
2019-01-10 13:40:00,55.81,55.82,55.65,55.81,25181.0,48.6359,48.6446,48.4965,48.6359,25181.0
2019-01-10 13:50:00,55.83,55.98,55.81,55.97,12604.0,48.6533,48.7841,48.6359,48.7753,12604.0
2019-01-10 14:00:00,55.97,56.1,55.97,56.09,34814.0,48.7753,48.8886,48.7753,48.8799,34814.0
2019-01-10 14:10:00,56.11,56.22,56.08,56.21,32113.0,48.8973,48.9932,48.8712,48.9845,32113.0
2019-01-10 14:20:00,56.24,56.31,56.18,56.24,18158.0,49.0106,49.0716,48.9583,49.0106,18158.0
2019-01-10 14:30:00,56.24,56.27,56.14,56.17,16933.0,49.0106,49.0368,48.9235,48.9496,16933.0
2019-01-10 14:40:00,56.17,56.29,56.15,56.16,17720.0,48.9496,49.0542,48.9322,48.9409,17720.0
2019-01-10 14:50:00,56.17,56.24,56.08,56.24,28207.0,48.9496,49.0106,48.8712,49.0106,28207.0
2019-01-10 15:00:00,56.22,56.29,56.14,56.15,49900.0,48.9932,49.0542,48.9235,48.9322,49900.0
2019-01-10 15:10:00,56.15,56.21,56.1,56.2,39425.0,48.9322,48.9845,48.8886,48.9758,39425.0
2019-01-10 15:20:00,56.2,56.21,56.12,56.17,52807.0,48.9758,48.9845,48.9061,48.9496,52807.0
2019-01-10 15:30:00,56.16,56.32,56.11,56.31,56857.0,48.9409,49.0804,48.8973,49.0716,56857.0
2019-01-10 15:40:00,56.32,56.43,56.28,56.34,81934.0,49.0804,49.1762,49.0455,49.0978,81934.0
2019-01-10 15:50:00,56.34,56.51,56.33,56.47,202649.0,49.0978,49.2459,49.0891,49.2111,202649.0
2019-01-11 09:30:00,56.19,56.19,55.75,55.77,69308.0,48.9671,48.9671,48.5836,48.6011,69308.0
2019-01-11 09:40:00,55.75,56.11,55.75,56.07,23073.0,48.5836,48.8973,48.5836,48.8625,23073.0
2019-01-11 09:50:00,56.06,56.08,55.91,56.04,41200.0,48.8538,48.8712,48.7231,48.8363,41200.0
2019-01-11 10:00:00,56.04,56.3,55.99,56.29,29520.0,48.8363,49.0629,48.7928,49.0542,29520.0
2019-01-11 10:10:00,56.3,56.3,56.08,56.17,21723.0,49.0629,49.0629,48.8712,48.9496,21723.0
2019-01-11 10:20:00,56.18,56.19,55.92,55.92,25377.0,48.9583,48.9671,48.7318,48.7318,25377.0
2019-01-11 10:30:00,55.92,56.14,55.88,55.92,30689.0,48.7318,48.9235,48.6969,48.7318,30689.0
2019-01-11 10:40:00,55.91,55.96,55.82,55.82,28032.0,48.7231,48.7666,48.6446,48.6446,28032.0
2019-01-11 10:50:00,55.84,56.06,55.78,56.03,27846.0,48.6621,48.8538,48.6098,48.8276,27846.0
2019-01-11 11:00:00,56.03,56.15,55.99,56.12,24735.0,48.8276,48.9322,48.7928,48.9061,24735.0
2019-01-11 11:10:00,56.13,56.15,56.04,56.13,20792.0,48.9148,48.9322,48.8363,48.9148,20792.0
2019-01-11 11:20:00,56.1,56.17,56.04,56.17,22837.0,48.8886,48.9496,48.8363,48.9496,22837.0
2019-01-11 11:30:00,56.15,56.22,56.08,56.2,19022.0,48.9322,48.9932,48.8712,48.9758,19022.0
2019-01-11 11:40:00,56.2,56.39,56.2,56.37,40282.0,48.9758,49.1414,48.9758,49.1239,40282.0
2019-01-11 11:50:00,56.36,56.38,56.22,56.23,25630.0,49.1152,49.1326,48.9932,49.0019,25630.0
2019-01-11 12:00:00,56.24,56.31,56.23,56.3,27899.0,49.0106,49.0716,49.0019,49.0629,27899.0
2019-01-11 12:10:00,56.3,56.41,56.26,56.34,20067.0,49.0629,49.1588,49.0281,49.0978,20067.0
2019-01-11 12:20:00,56.35,56.42,56.25,56.35,16061.0,49.1065,49.1675,49.0194,49.1065,16061.0
2019-01-11 12:30:00,56.35,56.58,56.35,56.54,25295.0,49.1065,49.3069,49.1065,49.2721,25295.0
2019-01-11 12:40:00,56.54,56.59,56.51,56.54,12799.0,49.2721,49.3156,49.2459,49.2721,12799.0
2019-01-11 12:50:00,56.55,56.65,56.52,56.54,19976.0,49.2808,49.3679,49.2546,49.2721,19976.0
2019-01-11 13:00:00,56.53,56.54,56.4,56.44,18132.0,49.2634,49.2721,49.1501,49.1849,18132.0
2019-01-11 13:10:00,56.44,56.48,56.38,56.43,18565.0,49.1849,49.2198,49.1326,49.1762,18565.0
2019-01-11 13:20:00,56.43,56.43,56.3,56.35,21702.0,49.1762,49.1762,49.0629,49.1065,21702.0
2019-01-11 13:30:00,56.35,56.44,56.34,56.44,29608.0,49.1065,49.1849,49.0978,49.1849,29608.0
2019-01-11 13:40:00,56.45,56.48,56.38,56.39,21332.0,49.1936,49.2198,49.1326,49.1414,21332.0
2019-01-11 13:50:00,56.39,56.52,56.38,56.48,33488.0,49.1414,49.2546,49.1326,49.2198,33488.0
2019-01-11 14:00:00,56.48,56.49,56.4,56.48,18976.0,49.2198,49.2285,49.1501,49.2198,18976.0
2019-01-11 14:10:00,56.47,56.58,56.47,56.55,29206.0,49.2111,49.3069,49.2111,49.2808,29206.0
2019-01-11 14:20:00,56.55,56.56,56.47,56.51,30449.0,49.2808,49.2895,49.2111,49.2459,30449.0
2019-01-11 14:30:00,56.52,56.53,56.42,56.47,21957.0,49.2546,49.2634,49.1675,49.2111,21957.0
2019-01-11 14:40:00,56.46,56.49,56.41,56.44,19987.0,49.2024,49.2285,49.1588,49.1849,19987.0
2019-01-11 14:50:00,56.45,56.47,56.36,56.36,19920.0,49.1936,49.2111,49.1152,49.1152,19920.0
2019-01-11 15:00:00,56.36,56.48,56.34,56.42,25699.0,49.1152,49.2198,49.0978,49.1675,25699.0
2019-01-11 15:10:00,56.42,56.44,56.36,56.38,20691.0,49.1675,49.1849,49.1152,49.1326,20691.0
2019-01-11 15:20:00,56.38,56.43,56.35,56.39,29294.0,49.1326,49.1762,49.1065,49.1414,29294.0
2019-01-11 15:30:00,56.38,56.52,56.38,56.48,43863.0,49.1326,49.2546,49.1326,49.2198,43863.0
2019-01-11 15:40:00,56.49,56.56,56.44,56.54,56751.0,49.2285,49.2895,49.1849,49.2721,56751.0
2019-01-11 15:50:00,56.54,56.61,56.47,56.59,112679.0,49.2721,49.3331,49.2111,49.3156,112679.0
2019-01-14 09:30:00,56.21,56.43,56.04,56.1,57326.0,48.9845,49.1762,48.8363,48.8886,57326.0
2019-01-14 09:40:00,56.09,56.34,56.09,56.29,25127.0,48.8799,49.0978,48.8799,49.0542,25127.0
2019-01-14 09:50:00,56.26,56.48,56.15,56.25,24659.0,49.0281,49.2198,48.9322,49.0194,24659.0
2019-01-14 10:00:00,56.21,56.45,56.14,56.42,43591.0,48.9845,49.1936,48.9235,49.1675,43591.0
2019-01-14 10:10:00,56.44,56.5,56.23,56.28,23031.0,49.1849,49.2372,49.0019,49.0455,23031.0
2019-01-14 10:20:00,56.28,56.32,56.11,56.19,30586.0,49.0455,49.0804,48.8973,48.9671,30586.0
2019-01-14 10:30:00,56.2,56.24,56.12,56.16,24725.0,48.9758,49.0106,48.9061,48.9409,24725.0
2019-01-14 10:40:00,56.14,56.16,55.94,55.94,17508.0,48.9235,48.9409,48.7492,48.7492,17508.0
2019-01-14 10:50:00,55.96,56.09,55.93,56.03,26343.0,48.7666,48.8799,48.7405,48.8276,26343.0
2019-01-14 11:00:00,56.02,56.13,55.98,56.01,30915.0,48.8189,48.9148,48.7841,48.8102,30915.0
2019-01-14 11:10:00,55.99,56.05,55.77,55.79,19585.0,48.7928,48.8451,48.6011,48.6185,19585.0
2019-01-14 11:20:00,55.77,55.93,55.76,55.91,13475.0,48.6011,48.7405,48.5923,48.7231,13475.0
2019-01-14 11:30:00,55.88,56.06,55.88,56.01,13292.0,48.6969,48.8538,48.6969,48.8102,13292.0
2019-01-14 11:40:00,56.0,56.08,56.0,56.06,10706.0,48.8015,48.8712,48.8015,48.8538,10706.0
2019-01-14 11:50:00,56.05,56.07,55.93,55.98,29566.0,48.8451,48.8625,48.7405,48.7841,29566.0
2019-01-14 12:00:00,55.98,56.09,55.98,56.08,18630.0,48.7841,48.8799,48.7841,48.8712,18630.0
2019-01-14 12:10:00,56.08,56.29,56.08,56.28,27358.0,48.8712,49.0542,48.8712,49.0455,27358.0
2019-01-14 12:20:00,56.28,56.37,56.26,56.36,16400.0,49.0455,49.1239,49.0281,49.1152,16400.0
2019-01-14 12:30:00,56.36,56.43,56.34,56.4,28533.0,49.1152,49.1762,49.0978,49.1501,28533.0
2019-01-14 12:40:00,56.41,56.57,56.41,56.48,16498.0,49.1588,49.2982,49.1588,49.2198,16498.0
2019-01-14 12:50:00,56.5,56.52,56.47,56.48,9076.0,49.2372,49.2546,49.2111,49.2198,9076.0
2019-01-14 13:00:00,56.47,56.47,56.31,56.39,16628.0,49.2111,49.2111,49.0716,49.1414,16628.0
2019-01-14 13:10:00,56.39,56.59,56.38,56.59,16883.0,49.1414,49.3156,49.1326,49.3156,16883.0
2019-01-14 13:20:00,56.57,56.62,56.47,56.49,15799.0,49.2982,49.3418,49.2111,49.2285,15799.0
2019-01-14 13:30:00,56.5,56.54,56.48,56.51,6166.0,49.2372,49.2721,49.2198,49.2459,6166.0
2019-01-14 13:40:00,56.5,56.57,56.48,56.5,16240.0,49.2372,49.2982,49.2198,49.2372,16240.0
2019-01-14 13:50:00,56.53,56.53,56.49,56.51,8882.0,49.2634,49.2634,49.2285,49.2459,8882.0
2019-01-14 14:00:00,56.52,56.63,56.48,56.57,27743.0,49.2546,49.3505,49.2198,49.2982,27743.0
2019-01-14 14:10:00,56.57,56.58,56.41,56.42,18671.0,49.2982,49.3069,49.1588,49.1675,18671.0
2019-01-14 14:20:00,56.41,56.45,56.39,56.43,11652.0,49.1588,49.1936,49.1414,49.1762,11652.0
2019-01-14 14:30:00,56.44,56.48,56.44,56.47,23447.0,49.1849,49.2198,49.1849,49.2111,23447.0
2019-01-14 14:40:00,56.47,56.54,56.46,56.52,10324.0,49.2111,49.2721,49.2024,49.2546,10324.0
2019-01-14 14:50:00,56.52,56.57,56.47,56.47,18674.0,49.2546,49.2982,49.2111,49.2111,18674.0
2019-01-14 15:00:00,56.49,56.53,56.41,56.44,14992.0,49.2285,49.2634,49.1588,49.1849,14992.0
2019-01-14 15:10:00,56.43,56.45,56.34,56.38,12978.0,49.1762,49.1936,49.0978,49.1326,12978.0
2019-01-14 15:20:00,56.38,56.42,56.33,56.35,16365.0,49.1326,49.1675,49.0891,49.1065,16365.0
2019-01-14 15:30:00,56.35,56.39,56.28,56.3,27705.0,49.1065,49.1414,49.0455,49.0629,27705.0
2019-01-14 15:40:00,56.3,56.3,56.19,56.27,71145.0,49.0629,49.0629,48.9671,49.0368,71145.0
2019-01-14 15:50:00,56.27,56.29,56.14,56.25,134211.0,49.0368,49.0542,48.9235,49.0194,134211.0
2019-01-15 09:30:00,56.39,56.63,56.24,56.42,50770.0,49.1414,49.3505,49.0106,49.1675,50770.0
2019-01-15 09:40:00,56.39,56.4,56.01,56.06,11375.0,49.1414,49.1501,48.8102,48.8538,11375.0
2019-01-15 09:50:00,56.05,56.11,55.83,55.84,16467.0,48.8451,48.8973,48.6533,48.6621,16467.0
2019-01-15 10:00:00,55.83,56.24,55.82,56.18,32155.0,48.6533,49.0106,48.6446,48.9583,32155.0
2019-01-15 10:10:00,56.18,56.18,55.71,55.78,22770.0,48.9583,48.9583,48.5488,48.6098,22770.0
2019-01-15 10:20:00,55.77,55.86,55.66,55.79,14438.0,48.6011,48.6795,48.5052,48.6185,14438.0
2019-01-15 10:30:00,55.8,55.88,55.76,55.83,15040.0,48.6272,48.6969,48.5923,48.6533,15040.0
2019-01-15 10:40:00,55.83,55.91,55.67,55.76,18565.0,48.6533,48.7231,48.5139,48.5923,18565.0
2019-01-15 10:50:00,55.74,55.86,55.71,55.77,11713.0,48.5749,48.6795,48.5488,48.6011,11713.0
2019-01-15 11:00:00,55.77,55.91,55.76,55.87,14197.0,48.6011,48.7231,48.5923,48.6882,14197.0
2019-01-15 11:10:00,55.86,55.88,55.77,55.79,13657.0,48.6795,48.6969,48.6011,48.6185,13657.0
2019-01-15 11:20:00,55.83,55.83,55.68,55.76,15549.0,48.6533,48.6533,48.5226,48.5923,15549.0
2019-01-15 11:30:00,55.75,55.76,55.66,55.74,17418.0,48.5836,48.5923,48.5052,48.5749,17418.0
2019-01-15 11:40:00,55.72,55.86,55.69,55.81,19408.0,48.5575,48.6795,48.5313,48.6359,19408.0
2019-01-15 11:50:00,55.82,55.87,55.76,55.86,11060.0,48.6446,48.6882,48.5923,48.6795,11060.0
2019-01-15 12:00:00,55.82,55.98,55.8,55.89,18196.0,48.6446,48.7841,48.6272,48.7056,18196.0
2019-01-15 12:10:00,55.9,55.98,55.89,55.92,13407.0,48.7143,48.7841,48.7056,48.7318,13407.0
2019-01-15 12:20:00,55.92,55.96,55.81,55.83,11925.0,48.7318,48.7666,48.6359,48.6533,11925.0
2019-01-15 12:30:00,55.84,55.84,55.63,55.65,12181.0,48.6621,48.6621,48.479,48.4965,12181.0
2019-01-15 12:40:00,55.66,55.7,55.61,55.66,9854.0,48.5052,48.5401,48.4616,48.5052,9854.0
2019-01-15 12:50:00,55.66,55.66,55.52,55.57,14907.0,48.5052,48.5052,48.3832,48.4268,14907.0
2019-01-15 13:00:00,55.57,55.6,55.52,55.56,9385.0,48.4268,48.4529,48.3832,48.418,9385.0
2019-01-15 13:10:00,55.55,55.63,55.55,55.63,9855.0,48.4093,48.479,48.4093,48.479,9855.0
2019-01-15 13:20:00,55.64,55.69,55.61,55.69,11775.0,48.4878,48.5313,48.4616,48.5313,11775.0
2019-01-15 13:30:00,55.7,55.78,55.7,55.76,15836.0,48.5401,48.6098,48.5401,48.5923,15836.0
2019-01-15 13:40:00,55.76,55.79,55.65,55.74,25432.0,48.5923,48.6185,48.4965,48.5749,25432.0
2019-01-15 13:50:00,55.74,55.79,55.69,55.74,16304.0,48.5749,48.6185,48.5313,48.5749,16304.0
2019-01-15 14:00:00,55.76,55.92,55.76,55.88,19169.0,48.5923,48.7318,48.5923,48.6969,19169.0
2019-01-15 14:10:00,55.88,55.96,55.84,55.88,13064.0,48.6969,48.7666,48.6621,48.6969,13064.0
2019-01-15 14:20:00,55.87,55.87,55.58,55.58,15762.0,48.6882,48.6882,48.4355,48.4355,15762.0
2019-01-15 14:30:00,55.54,55.65,55.53,55.6,17282.0,48.4006,48.4965,48.3919,48.4529,17282.0
2019-01-15 14:40:00,55.59,55.72,55.59,55.67,9861.0,48.4442,48.5575,48.4442,48.5139,9861.0
2019-01-15 14:50:00,55.68,55.78,55.68,55.78,9149.0,48.5226,48.6098,48.5226,48.6098,9149.0
2019-01-15 15:00:00,55.78,55.83,55.75,55.82,16348.0,48.6098,48.6533,48.5836,48.6446,16348.0
2019-01-15 15:10:00,55.81,55.82,55.73,55.76,17833.0,48.6359,48.6446,48.5662,48.5923,17833.0
2019-01-15 15:20:00,55.75,55.82,55.72,55.8,19821.0,48.5836,48.6446,48.5575,48.6272,19821.0
2019-01-15 15:30:00,55.8,55.8,55.71,55.79,35173.0,48.6272,48.6272,48.5488,48.6185,35173.0
2019-01-15 15:40:00,55.77,55.95,55.77,55.9,63369.0,48.6011,48.7579,48.6011,48.7143,63369.0
2019-01-15 15:50:00,55.9,55.9,55.78,55.85,112643.0,48.7143,48.7143,48.6098,48.6708,112643.0
2019-01-16 09:30:00,56.0,56.58,55.84,56.36,81548.0,48.8015,49.3069,48.6621,49.1152,81548.0
2019-01-16 09:40:00,56.39,56.71,56.23,56.62,32004.0,49.1414,49.4202,49.0019,49.3418,32004.0
2019-01-16 09:50:00,56.59,56.78,56.48,56.59,27734.0,49.3156,49.4812,49.2198,49.3156,27734.0
2019-01-16 10:00:00,56.6,56.91,56.56,56.85,57572.0,49.3244,49.5945,49.2895,49.5422,57572.0
2019-01-16 10:10:00,56.86,57.09,56.72,56.94,58705.0,49.5509,49.7514,49.4289,49.6207,58705.0
2019-01-16 10:20:00,56.95,56.96,56.78,56.87,19296.0,49.6294,49.6381,49.4812,49.5597,19296.0
2019-01-16 10:30:00,56.85,56.89,56.62,56.66,29720.0,49.5422,49.5771,49.3418,49.3766,29720.0
2019-01-16 10:40:00,56.65,56.66,56.49,56.66,23356.0,49.3679,49.3766,49.2285,49.3766,23356.0
2019-01-16 10:50:00,56.69,56.95,56.68,56.88,25884.0,49.4028,49.6294,49.3941,49.5684,25884.0
2019-01-16 11:00:00,56.88,56.93,56.6,56.67,20823.0,49.5684,49.6119,49.3244,49.3854,20823.0
2019-01-16 11:10:00,56.7,56.77,56.65,56.77,15226.0,49.4115,49.4725,49.3679,49.4725,15226.0
2019-01-16 11:20:00,56.75,56.77,56.66,56.75,51544.0,49.4551,49.4725,49.3766,49.4551,51544.0
2019-01-16 11:30:00,56.76,56.85,56.68,56.8,27010.0,49.4638,49.5422,49.3941,49.4987,27010.0
2019-01-16 11:40:00,56.8,56.9,56.69,56.7,44296.0,49.4987,49.5858,49.4028,49.4115,44296.0
2019-01-16 11:50:00,56.69,56.83,56.65,56.82,54727.0,49.4028,49.5248,49.3679,49.5161,54727.0
2019-01-16 12:00:00,56.83,56.89,56.73,56.75,32753.0,49.5248,49.5771,49.4376,49.4551,32753.0
2019-01-16 12:10:00,56.76,56.83,56.7,56.8,19668.0,49.4638,49.5248,49.4115,49.4987,19668.0
2019-01-16 12:20:00,56.78,56.83,56.72,56.82,14839.0,49.4812,49.5248,49.4289,49.5161,14839.0
2019-01-16 12:30:00,56.83,56.83,56.71,56.76,47430.0,49.5248,49.5248,49.4202,49.4638,47430.0
2019-01-16 12:40:00,56.76,56.91,56.74,56.89,25161.0,49.4638,49.5945,49.4464,49.5771,25161.0
2019-01-16 12:50:00,56.89,56.93,56.86,56.86,44260.0,49.5771,49.6119,49.5509,49.5509,44260.0
2019-01-16 13:00:00,56.84,56.84,56.6,56.66,58267.0,49.5335,49.5335,49.3244,49.3766,58267.0
2019-01-16 13:10:00,56.65,56.72,56.6,56.7,47720.0,49.3679,49.4289,49.3244,49.4115,47720.0
2019-01-16 13:20:00,56.71,56.71,56.59,56.6,73604.0,49.4202,49.4202,49.3156,49.3244,73604.0
2019-01-16 13:30:00,56.59,56.63,56.59,56.61,34508.0,49.3156,49.3505,49.3156,49.3331,34508.0
2019-01-16 13:40:00,56.61,56.61,56.47,56.51,68998.0,49.3331,49.3331,49.2111,49.2459,68998.0
2019-01-16 13:50:00,56.49,56.58,56.48,56.57,33427.0,49.2285,49.3069,49.2198,49.2982,33427.0
2019-01-16 14:00:00,56.57,56.71,56.57,56.7,26322.0,49.2982,49.4202,49.2982,49.4115,26322.0
2019-01-16 14:10:00,56.69,56.76,56.69,56.74,25543.0,49.4028,49.4638,49.4028,49.4464,25543.0
2019-01-16 14:20:00,56.74,56.77,56.73,56.75,23218.0,49.4464,49.4725,49.4376,49.4551,23218.0
2019-01-16 14:30:00,56.75,56.78,56.73,56.73,28676.0,49.4551,49.4812,49.4376,49.4376,28676.0
2019-01-16 14:40:00,56.73,56.75,56.63,56.71,33656.0,49.4376,49.4551,49.3505,49.4202,33656.0
2019-01-16 14:50:00,56.71,56.72,56.63,56.69,45718.0,49.4202,49.4289,49.3505,49.4028,45718.0
2019-01-16 15:00:00,56.7,56.81,56.69,56.73,22596.0,49.4115,49.5074,49.4028,49.4376,22596.0
2019-01-16 15:10:00,56.73,56.76,56.65,56.71,27885.0,49.4376,49.4638,49.3679,49.4202,27885.0
2019-01-16 15:20:00,56.72,56.8,56.71,56.79,29285.0,49.4289,49.4987,49.4202,49.4899,29285.0
2019-01-16 15:30:00,56.79,56.88,56.78,56.85,119796.0,49.4899,49.5684,49.4812,49.5422,119796.0
2019-01-16 15:40:00,56.85,56.87,56.68,56.81,141349.0,49.5422,49.5597,49.3941,49.5074,141349.0
2019-01-16 15:50:00,56.81,56.92,56.8,56.87,299121.0,49.5074,49.6032,49.4987,49.5597,299121.0
2019-01-17 09:30:00,56.62,57.08,56.34,56.48,88462.0,49.3418,49.7427,49.0978,49.2198,88462.0
2019-01-17 09:40:00,56.45,56.66,56.43,56.58,44718.0,49.1936,49.3766,49.1762,49.3069,44718.0
2019-01-17 09:50:00,56.61,56.91,56.59,56.9,44366.0,49.3331,49.5945,49.3156,49.5858,44366.0
2019-01-17 10:00:00,56.85,56.99,56.81,56.98,49209.0,49.5422,49.6642,49.5074,49.6555,49209.0
2019-01-17 10:10:00,56.97,57.15,56.93,57.01,46974.0,49.6468,49.8037,49.6119,49.6817,46974.0
2019-01-17 10:20:00,57.01,57.13,56.93,57.08,41190.0,49.6817,49.7862,49.6119,49.7427,41190.0
2019-01-17 10:30:00,57.09,57.14,56.99,57.0,30856.0,49.7514,49.7949,49.6642,49.6729,30856.0
2019-01-17 10:40:00,57.03,57.2,57.01,57.2,45226.0,49.6991,49.8472,49.6817,49.8472,45226.0
2019-01-17 10:50:00,57.19,57.38,57.15,57.34,28418.0,49.8385,50.0041,49.8037,49.9692,28418.0
2019-01-17 11:00:00,57.35,57.42,57.31,57.38,23263.0,49.978,50.039,49.9431,50.0041,23263.0
2019-01-17 11:10:00,57.38,57.48,57.34,57.39,18768.0,50.0041,50.0912,49.9692,50.0128,18768.0
2019-01-17 11:20:00,57.4,57.56,57.4,57.54,35753.0,50.0215,50.161,50.0215,50.1435,35753.0
2019-01-17 11:30:00,57.51,57.65,57.41,57.64,30813.0,50.1174,50.2394,50.0302,50.2307,30813.0
2019-01-17 11:40:00,57.63,57.66,57.54,57.58,18768.0,50.222,50.2481,50.1435,50.1784,18768.0
2019-01-17 11:50:00,57.59,57.59,57.48,57.51,13792.0,50.1871,50.1871,50.0912,50.1174,13792.0
2019-01-17 12:00:00,57.5,57.5,57.37,57.42,18612.0,50.1087,50.1087,49.9954,50.039,18612.0
2019-01-17 12:10:00,57.42,57.43,57.33,57.35,21299.0,50.039,50.0477,49.9605,49.978,21299.0
2019-01-17 12:20:00,57.35,57.4,57.3,57.36,24936.0,49.978,50.0215,49.9344,49.9867,24936.0
2019-01-17 12:30:00,57.38,57.44,57.27,57.39,66364.0,50.0041,50.0564,49.9082,50.0128,66364.0
2019-01-17 12:40:00,57.39,57.44,57.31,57.35,20865.0,50.0128,50.0564,49.9431,49.978,20865.0
2019-01-17 12:50:00,57.35,57.4,57.26,57.27,13560.0,49.978,50.0215,49.8995,49.9082,13560.0
2019-01-17 13:00:00,57.26,57.42,57.26,57.42,17099.0,49.8995,50.039,49.8995,50.039,17099.0
2019-01-17 13:10:00,57.43,57.52,57.39,57.52,33599.0,50.0477,50.1261,50.0128,50.1261,33599.0
2019-01-17 13:20:00,57.52,57.62,57.52,57.53,20553.0,50.1261,50.2132,50.1261,50.1348,20553.0
2019-01-17 13:30:00,57.53,57.57,57.51,57.53,11155.0,50.1348,50.1697,50.1174,50.1348,11155.0
2019-01-17 13:40:00,57.52,57.52,57.43,57.47,14100.0,50.1261,50.1261,50.0477,50.0825,14100.0
2019-01-17 13:50:00,57.47,57.53,57.44,57.5,13667.0,50.0825,50.1348,50.0564,50.1087,13667.0
2019-01-17 14:00:00,57.5,57.52,57.45,57.47,21503.0,50.1087,50.1261,50.0651,50.0825,21503.0
2019-01-17 14:10:00,57.48,57.53,57.45,57.52,23031.0,50.0912,50.1348,50.0651,50.1261,23031.0
2019-01-17 14:20:00,57.52,57.53,57.44,57.49,18136.0,50.1261,50.1348,50.0564,50.1,18136.0
2019-01-17 14:30:00,57.49,57.69,57.44,57.66,41303.0,50.1,50.2742,50.0564,50.2481,41303.0
2019-01-17 14:40:00,57.67,58.13,57.67,58.11,63390.0,50.2568,50.6577,50.2568,50.6403,63390.0
2019-01-17 14:50:00,58.11,58.17,57.65,57.73,69000.0,50.6403,50.6925,50.2394,50.3091,69000.0
2019-01-17 15:00:00,57.76,57.76,57.52,57.7,39177.0,50.3352,50.3352,50.1261,50.283,39177.0
2019-01-17 15:10:00,57.72,57.73,57.65,57.71,24276.0,50.3004,50.3091,50.2394,50.2917,24276.0
2019-01-17 15:20:00,57.72,57.78,57.65,57.78,47325.0,50.3004,50.3527,50.2394,50.3527,47325.0
2019-01-17 15:30:00,57.78,57.91,57.76,57.84,56493.0,50.3527,50.466,50.3352,50.405,56493.0
2019-01-17 15:40:00,57.84,57.86,57.59,57.6,101369.0,50.405,50.4224,50.1871,50.1958,101369.0
2019-01-17 15:50:00,57.61,57.74,57.55,57.73,117346.0,50.2045,50.3178,50.1522,50.3091,117346.0
2019-01-18 09:30:00,58.18,58.2,57.7,57.83,219690.0,50.7013,50.7187,50.283,50.3963,219690.0
2019-01-18 09:40:00,57.82,57.97,57.65,57.9,31980.0,50.3875,50.5183,50.2394,50.4573,31980.0
2019-01-18 09:50:00,57.91,57.93,57.69,57.84,31536.0,50.466,50.4834,50.2742,50.405,31536.0
2019-01-18 10:00:00,57.8,57.81,57.55,57.67,46096.0,50.3701,50.3788,50.1522,50.2568,46096.0
2019-01-18 10:10:00,57.69,58.05,57.5,58.0,68140.0,50.2742,50.588,50.1087,50.5444,68140.0
2019-01-18 10:20:00,58.01,58.11,57.84,57.88,45435.0,50.5531,50.6403,50.405,50.4398,45435.0
2019-01-18 10:30:00,57.85,57.98,57.84,57.87,30190.0,50.4137,50.527,50.405,50.4311,30190.0
2019-01-18 10:40:00,57.86,58.22,57.84,58.09,34748.0,50.4224,50.7361,50.405,50.6228,34748.0
2019-01-18 10:50:00,58.09,58.35,58.08,58.35,38288.0,50.6228,50.8494,50.6141,50.8494,38288.0
2019-01-18 11:00:00,58.36,58.49,58.33,58.42,34270.0,50.8581,50.9714,50.832,50.9104,34270.0
2019-01-18 11:10:00,58.42,58.44,58.22,58.25,23111.0,50.9104,50.9278,50.7361,50.7623,23111.0
2019-01-18 11:20:00,58.25,58.46,58.25,58.45,21077.0,50.7623,50.9453,50.7623,50.9366,21077.0
2019-01-18 11:30:00,58.44,58.46,58.34,58.39,17052.0,50.9278,50.9453,50.8407,50.8843,17052.0
2019-01-18 11:40:00,58.39,58.4,58.33,58.37,23513.0,50.8843,50.893,50.832,50.8668,23513.0
2019-01-18 11:50:00,58.35,58.45,58.29,58.44,38184.0,50.8494,50.9366,50.7971,50.9278,38184.0
2019-01-18 12:00:00,58.45,58.56,58.44,58.55,31144.0,50.9366,51.0324,50.9278,51.0237,31144.0
2019-01-18 12:10:00,58.53,58.67,58.5,58.62,24812.0,51.0063,51.1283,50.9801,51.0847,24812.0
2019-01-18 12:20:00,58.64,58.69,58.58,58.63,25029.0,51.1021,51.1457,51.0498,51.0934,25029.0
2019-01-18 12:30:00,58.62,58.64,58.54,58.58,36360.0,51.0847,51.1021,51.015,51.0498,36360.0
2019-01-18 12:40:00,58.61,58.78,58.61,58.64,26192.0,51.076,51.2241,51.076,51.1021,26192.0
2019-01-18 12:50:00,58.65,58.76,58.63,58.75,27320.0,51.1108,51.2067,51.0934,51.198,27320.0
2019-01-18 13:00:00,58.76,58.85,58.74,58.79,23080.0,51.2067,51.2851,51.1893,51.2328,23080.0
2019-01-18 13:10:00,58.79,58.79,58.69,58.73,28220.0,51.2328,51.2328,51.1457,51.1806,28220.0
2019-01-18 13:20:00,58.72,58.75,58.68,58.71,27161.0,51.1718,51.198,51.137,51.1631,27161.0
2019-01-18 13:30:00,58.73,58.75,58.6,58.66,22775.0,51.1806,51.198,51.0673,51.1196,22775.0
2019-01-18 13:40:00,58.66,58.76,58.64,58.75,32542.0,51.1196,51.2067,51.1021,51.198,32542.0
2019-01-18 13:50:00,58.77,58.82,58.73,58.8,30720.0,51.2154,51.259,51.1806,51.2416,30720.0
2019-01-18 14:00:00,58.8,58.82,58.72,58.77,23356.0,51.2416,51.259,51.1718,51.2154,23356.0
2019-01-18 14:10:00,58.78,58.79,58.64,58.64,36305.0,51.2241,51.2328,51.1021,51.1021,36305.0
2019-01-18 14:20:00,58.63,58.72,58.62,58.68,45104.0,51.0934,51.1718,51.0847,51.137,45104.0
2019-01-18 14:30:00,58.66,58.69,58.61,58.66,31878.0,51.1196,51.1457,51.076,51.1196,31878.0
2019-01-18 14:40:00,58.67,58.69,58.62,58.67,27149.0,51.1283,51.1457,51.0847,51.1283,27149.0
2019-01-18 14:50:00,58.67,58.71,58.64,58.64,27280.0,51.1283,51.1631,51.1021,51.1021,27280.0
2019-01-18 15:00:00,58.64,58.65,58.56,58.59,43624.0,51.1021,51.1108,51.0324,51.0586,43624.0
2019-01-18 15:10:00,58.59,58.68,58.53,58.68,47385.0,51.0586,51.137,51.0063,51.137,47385.0
2019-01-18 15:20:00,58.68,58.68,58.56,58.65,49989.0,51.137,51.137,51.0324,51.1108,49989.0
2019-01-18 15:30:00,58.66,58.69,58.56,58.56,67794.0,51.1196,51.1457,51.0324,51.0324,67794.0
2019-01-18 15:40:00,58.57,58.58,58.5,58.56,107987.0,51.0411,51.0498,50.9801,51.0324,107987.0
2019-01-18 15:50:00,58.55,58.75,58.52,58.72,207900.0,51.0237,51.198,50.9976,51.1718,207900.0
2019-01-22 09:30:00,58.12,58.19,57.7,57.91,94147.0,50.649,50.71,50.283,50.466,94147.0
2019-01-22 09:40:00,57.91,57.96,57.4,57.59,63232.0,50.466,50.5095,50.0215,50.1871,63232.0
2019-01-22 09:50:00,57.57,57.59,57.19,57.45,42115.0,50.1697,50.1871,49.8385,50.0651,42115.0
2019-01-22 10:00:00,57.41,57.51,57.27,57.51,21620.0,50.0302,50.1174,49.9082,50.1174,21620.0
2019-01-22 10:10:00,57.48,57.57,57.26,57.34,17228.0,50.0912,50.1697,49.8995,49.9692,17228.0
2019-01-22 10:20:00,57.3,57.58,57.3,57.51,16976.0,49.9344,50.1784,49.9344,50.1174,16976.0
2019-01-22 10:30:00,57.55,57.78,57.49,57.67,28301.0,50.1522,50.3527,50.1,50.2568,28301.0
2019-01-22 10:40:00,57.65,57.86,57.64,57.8,33313.0,50.2394,50.4224,50.2307,50.3701,33313.0
2019-01-22 10:50:00,57.81,57.91,57.78,57.79,51308.0,50.3788,50.466,50.3527,50.3614,51308.0
2019-01-22 11:00:00,57.77,57.93,57.73,57.87,18296.0,50.344,50.4834,50.3091,50.4311,18296.0
2019-01-22 11:10:00,57.84,58.05,57.79,58.05,33443.0,50.405,50.588,50.3614,50.588,33443.0
2019-01-22 11:20:00,58.02,58.2,58.01,58.11,45054.0,50.5618,50.7187,50.5531,50.6403,45054.0
2019-01-22 11:30:00,58.12,58.19,58.07,58.12,13049.0,50.649,50.71,50.6054,50.649,13049.0
2019-01-22 11:40:00,58.12,58.12,57.9,57.99,37084.0,50.649,50.649,50.4573,50.5357,37084.0
2019-01-22 11:50:00,57.95,57.96,57.78,57.83,8213.0,50.5008,50.5095,50.3527,50.3963,8213.0
2019-01-22 12:00:00,57.83,57.92,57.79,57.87,16711.0,50.3963,50.4747,50.3614,50.4311,16711.0
2019-01-22 12:10:00,57.9,57.92,57.83,57.86,9751.0,50.4573,50.4747,50.3963,50.4224,9751.0
2019-01-22 12:20:00,57.87,57.89,57.79,57.83,8205.0,50.4311,50.4485,50.3614,50.3963,8205.0
2019-01-22 12:30:00,57.8,57.85,57.76,57.8,15349.0,50.3701,50.4137,50.3352,50.3701,15349.0
2019-01-22 12:40:00,57.79,57.89,57.74,57.74,24706.0,50.3614,50.4485,50.3178,50.3178,24706.0
2019-01-22 12:50:00,57.74,57.74,57.52,57.52,20611.0,50.3178,50.3178,50.1261,50.1261,20611.0
2019-01-22 13:00:00,57.51,57.51,57.33,57.38,27220.0,50.1174,50.1174,49.9605,50.0041,27220.0
2019-01-22 13:10:00,57.38,57.38,57.16,57.25,52284.0,50.0041,50.0041,49.8124,49.8908,52284.0
2019-01-22 13:20:00,57.25,57.58,57.25,57.53,53988.0,49.8908,50.1784,49.8908,50.1348,53988.0
2019-01-22 13:30:00,57.52,57.63,57.46,57.48,52222.0,50.1261,50.222,50.0738,50.0912,52222.0
2019-01-22 13:40:00,57.48,57.54,57.43,57.51,30044.0,50.0912,50.1435,50.0477,50.1174,30044.0
2019-01-22 13:50:00,57.51,57.61,57.51,57.56,21578.0,50.1174,50.2045,50.1174,50.161,21578.0
2019-01-22 14:00:00,57.56,57.62,57.5,57.54,31785.0,50.161,50.2132,50.1087,50.1435,31785.0
2019-01-22 14:10:00,57.52,57.79,57.51,57.76,30520.0,50.1261,50.3614,50.1174,50.3352,30520.0
2019-01-22 14:20:00,57.79,57.8,57.63,57.68,43940.0,50.3614,50.3701,50.222,50.2655,43940.0
2019-01-22 14:30:00,57.66,57.7,57.57,57.61,24330.0,50.2481,50.283,50.1697,50.2045,24330.0
2019-01-22 14:40:00,57.61,57.66,57.55,57.59,24093.0,50.2045,50.2481,50.1522,50.1871,24093.0
2019-01-22 14:50:00,57.58,57.73,57.57,57.71,63813.0,50.1784,50.3091,50.1697,50.2917,63813.0
2019-01-22 15:00:00,57.71,57.72,57.46,57.48,63924.0,50.2917,50.3004,50.0738,50.0912,63924.0
2019-01-22 15:10:00,57.47,57.62,57.47,57.62,33597.0,50.0825,50.2132,50.0825,50.2132,33597.0
2019-01-22 15:20:00,57.62,57.76,57.62,57.68,47161.0,50.2132,50.3352,50.2132,50.2655,47161.0
2019-01-22 15:30:00,57.68,57.76,57.4,57.75,90145.0,50.2655,50.3352,50.0215,50.3265,90145.0
2019-01-22 15:40:00,57.75,57.77,57.55,57.6,160582.0,50.3265,50.344,50.1522,50.1958,160582.0
2019-01-22 15:50:00,57.6,57.74,57.55,57.66,311368.0,50.1958,50.3178,50.1522,50.2481,311368.0
2019-01-23 09:30:00,57.86,58.0,57.59,57.73,95898.0,50.4224,50.5444,50.1871,50.3091,95898.0
2019-01-23 09:40:00,57.75,57.83,57.65,57.75,53533.0,50.3265,50.3963,50.2394,50.3265,53533.0
2019-01-23 09:50:00,57.77,57.8,57.55,57.57,45592.0,50.344,50.3701,50.1522,50.1697,45592.0
2019-01-23 10:00:00,57.58,57.58,57.43,57.52,38920.0,50.1784,50.1784,50.0477,50.1261,38920.0
2019-01-23 10:10:00,57.52,57.62,57.38,57.38,30578.0,50.1261,50.2132,50.0041,50.0041,30578.0
2019-01-23 10:20:00,57.36,57.4,57.2,57.21,32883.0,49.9867,50.0215,49.8472,49.8559,32883.0
2019-01-23 10:30:00,57.21,57.36,57.15,57.16,47412.0,49.8559,49.9867,49.8037,49.8124,47412.0
2019-01-23 10:40:00,57.15,57.15,57.01,57.01,43088.0,49.8037,49.8037,49.6817,49.6817,43088.0
2019-01-23 10:50:00,57.01,57.05,56.91,56.99,37372.0,49.6817,49.7165,49.5945,49.6642,37372.0
2019-01-23 11:00:00,57.0,57.14,56.98,57.1,25976.0,49.6729,49.7949,49.6555,49.7601,25976.0
2019-01-23 11:10:00,57.11,57.25,56.99,57.0,26975.0,49.7688,49.8908,49.6642,49.6729,26975.0
2019-01-23 11:20:00,57.01,57.01,56.84,56.93,35378.0,49.6817,49.6817,49.5335,49.6119,35378.0
2019-01-23 11:30:00,56.92,56.98,56.87,56.88,19632.0,49.6032,49.6555,49.5597,49.5684,19632.0
2019-01-23 11:40:00,56.88,56.88,56.73,56.73,29474.0,49.5684,49.5684,49.4376,49.4376,29474.0
2019-01-23 11:50:00,56.74,56.76,56.52,56.55,36581.0,49.4464,49.4638,49.2546,49.2808,36581.0
2019-01-23 12:00:00,56.55,56.63,56.48,56.51,31449.0,49.2808,49.3505,49.2198,49.2459,31449.0
2019-01-23 12:10:00,56.53,56.64,56.51,56.61,25841.0,49.2634,49.3592,49.2459,49.3331,25841.0
2019-01-23 12:20:00,56.61,56.77,56.61,56.77,24113.0,49.3331,49.4725,49.3331,49.4725,24113.0
2019-01-23 12:30:00,56.75,56.82,56.72,56.73,21315.0,49.4551,49.5161,49.4289,49.4376,21315.0
2019-01-23 12:40:00,56.72,56.9,56.7,56.89,25466.0,49.4289,49.5858,49.4115,49.5771,25466.0
2019-01-23 12:50:00,56.88,57.02,56.87,56.98,38903.0,49.5684,49.6904,49.5597,49.6555,38903.0
2019-01-23 13:00:00,56.98,56.99,56.81,56.9,27309.0,49.6555,49.6642,49.5074,49.5858,27309.0
2019-01-23 13:10:00,56.91,57.05,56.84,57.01,31679.0,49.5945,49.7165,49.5335,49.6817,31679.0
2019-01-23 13:20:00,57.02,57.04,56.94,56.95,22625.0,49.6904,49.7078,49.6207,49.6294,22625.0
2019-01-23 13:30:00,56.95,57.01,56.92,56.96,32661.0,49.6294,49.6817,49.6032,49.6381,32661.0
2019-01-23 13:40:00,56.97,57.03,56.96,57.0,22008.0,49.6468,49.6991,49.6381,49.6729,22008.0
2019-01-23 13:50:00,57.01,57.04,56.93,57.0,23570.0,49.6817,49.7078,49.6119,49.6729,23570.0
2019-01-23 14:00:00,57.0,57.1,56.99,57.1,33644.0,49.6729,49.7601,49.6642,49.7601,33644.0
2019-01-23 14:10:00,57.07,57.1,56.9,56.92,19685.0,49.7339,49.7601,49.5858,49.6032,19685.0
2019-01-23 14:20:00,56.93,57.05,56.92,57.05,34797.0,49.6119,49.7165,49.6032,49.7165,34797.0
2019-01-23 14:30:00,57.06,57.09,56.98,57.01,30359.0,49.7252,49.7514,49.6555,49.6817,30359.0
2019-01-23 14:40:00,57.0,57.01,56.92,56.97,25424.0,49.6729,49.6817,49.6032,49.6468,25424.0
2019-01-23 14:50:00,56.99,57.04,56.97,57.0,21488.0,49.6642,49.7078,49.6468,49.6729,21488.0
2019-01-23 15:00:00,56.99,57.09,56.97,57.0,33034.0,49.6642,49.7514,49.6468,49.6729,33034.0
2019-01-23 15:10:00,56.98,57.18,56.97,57.15,33624.0,49.6555,49.8298,49.6468,49.8037,33624.0
2019-01-23 15:20:00,57.15,57.21,57.12,57.17,40711.0,49.8037,49.8559,49.7775,49.8211,40711.0
2019-01-23 15:30:00,57.17,57.18,57.08,57.1,59164.0,49.8211,49.8298,49.7427,49.7601,59164.0
2019-01-23 15:40:00,57.11,57.25,57.11,57.22,76989.0,49.7688,49.8908,49.7688,49.8647,76989.0
2019-01-23 15:50:00,57.21,57.3,57.15,57.27,218091.0,49.8559,49.9344,49.8037,49.9082,218091.0
2019-01-24 09:30:00,57.01,57.02,56.56,56.63,66153.0,49.6817,49.6904,49.2895,49.3505,66153.0
2019-01-24 09:40:00,56.57,56.79,56.49,56.63,35648.0,49.2982,49.4899,49.2285,49.3505,35648.0
2019-01-24 09:50:00,56.64,56.75,56.5,56.63,38336.0,49.3592,49.4551,49.2372,49.3505,38336.0
2019-01-24 10:00:00,56.59,56.82,56.55,56.78,32169.0,49.3156,49.5161,49.2808,49.4812,32169.0
2019-01-24 10:10:00,56.8,56.96,56.73,56.92,32296.0,49.4987,49.6381,49.4376,49.6032,32296.0
2019-01-24 10:20:00,56.9,57.12,56.88,57.09,34261.0,49.5858,49.7775,49.5684,49.7514,34261.0
2019-01-24 10:30:00,57.07,57.09,56.79,56.9,31317.0,49.7339,49.7514,49.4899,49.5858,31317.0
2019-01-24 10:40:00,56.89,56.92,56.83,56.83,23146.0,49.5771,49.6032,49.5248,49.5248,23146.0
2019-01-24 10:50:00,56.81,56.93,56.76,56.91,27245.0,49.5074,49.6119,49.4638,49.5945,27245.0
2019-01-24 11:00:00,56.9,56.91,56.8,56.89,21622.0,49.5858,49.5945,49.4987,49.5771,21622.0
2019-01-24 11:10:00,56.88,56.89,56.75,56.82,25210.0,49.5684,49.5771,49.4551,49.5161,25210.0
2019-01-24 11:20:00,56.8,56.97,56.74,56.96,24180.0,49.4987,49.6468,49.4464,49.6381,24180.0
2019-01-24 11:30:00,56.95,57.1,56.91,57.07,39018.0,49.6294,49.7601,49.5945,49.7339,39018.0
2019-01-24 11:40:00,57.07,57.13,57.03,57.11,22119.0,49.7339,49.7862,49.6991,49.7688,22119.0
2019-01-24 11:50:00,57.07,57.09,56.95,56.95,19853.0,49.7339,49.7514,49.6294,49.6294,19853.0
2019-01-24 12:00:00,56.94,56.98,56.86,56.86,15439.0,49.6207,49.6555,49.5509,49.5509,15439.0
2019-01-24 12:10:00,56.85,56.85,56.74,56.74,27137.0,49.5422,49.5422,49.4464,49.4464,27137.0
2019-01-24 12:20:00,56.75,56.78,56.65,56.65,20402.0,49.4551,49.4812,49.3679,49.3679,20402.0
2019-01-24 12:30:00,56.66,56.68,56.57,56.62,13934.0,49.3766,49.3941,49.2982,49.3418,13934.0
2019-01-24 12:40:00,56.61,56.64,56.53,56.64,23194.0,49.3331,49.3592,49.2634,49.3592,23194.0
2019-01-24 12:50:00,56.63,56.68,56.57,56.6,18448.0,49.3505,49.3941,49.2982,49.3244,18448.0
2019-01-24 13:00:00,56.59,56.62,56.52,56.6,20578.0,49.3156,49.3418,49.2546,49.3244,20578.0
2019-01-24 13:10:00,56.59,56.62,56.51,56.62,20601.0,49.3156,49.3418,49.2459,49.3418,20601.0
2019-01-24 13:20:00,56.6,56.66,56.59,56.6,13321.0,49.3244,49.3766,49.3156,49.3244,13321.0
2019-01-24 13:30:00,56.61,56.76,56.61,56.74,12799.0,49.3331,49.4638,49.3331,49.4464,12799.0
2019-01-24 13:40:00,56.74,56.77,56.67,56.73,56614.0,49.4464,49.4725,49.3854,49.4376,56614.0
2019-01-24 13:50:00,56.72,56.77,56.71,56.75,17103.0,49.4289,49.4725,49.4202,49.4551,17103.0
2019-01-24 14:00:00,56.75,56.86,56.71,56.83,26141.0,49.4551,49.5509,49.4202,49.5248,26141.0
2019-01-24 14:10:00,56.82,56.93,56.82,56.86,31175.0,49.5161,49.6119,49.5161,49.5509,31175.0
2019-01-24 14:20:00,56.86,56.89,56.82,56.86,24662.0,49.5509,49.5771,49.5161,49.5509,24662.0
2019-01-24 14:30:00,56.86,56.87,56.8,56.86,19799.0,49.5509,49.5597,49.4987,49.5509,19799.0
2019-01-24 14:40:00,56.85,56.86,56.8,56.81,18640.0,49.5422,49.5509,49.4987,49.5074,18640.0
2019-01-24 14:50:00,56.82,56.86,56.8,56.83,21754.0,49.5161,49.5509,49.4987,49.5248,21754.0
2019-01-24 15:00:00,56.81,56.9,56.8,56.9,26045.0,49.5074,49.5858,49.4987,49.5858,26045.0
2019-01-24 15:10:00,56.88,56.91,56.78,56.78,35612.0,49.5684,49.5945,49.4812,49.4812,35612.0
2019-01-24 15:20:00,56.79,56.91,56.77,56.89,37743.0,49.4899,49.5945,49.4725,49.5771,37743.0
2019-01-24 15:30:00,56.88,56.89,56.83,56.84,60947.0,49.5684,49.5771,49.5248,49.5335,60947.0
2019-01-24 15:40:00,56.84,56.93,56.83,56.9,60030.0,49.5335,49.6119,49.5248,49.5858,60030.0
2019-01-24 15:50:00,56.9,56.98,56.87,56.88,189136.0,49.5858,49.6555,49.5597,49.5684,189136.0
2019-01-25 09:30:00,57.85,58.1,57.45,57.6,111990.0,50.4137,50.6315,50.0651,50.1958,111990.0
2019-01-25 09:40:00,57.64,57.96,57.62,57.84,60728.0,50.2307,50.5095,50.2132,50.405,60728.0
2019-01-25 09:50:00,57.81,58.05,57.72,57.79,75551.0,50.3788,50.588,50.3004,50.3614,75551.0
2019-01-25 10:00:00,57.79,58.07,57.72,58.05,55690.0,50.3614,50.6054,50.3004,50.588,55690.0
2019-01-25 10:10:00,58.06,58.14,57.95,57.97,54305.0,50.5967,50.6664,50.5008,50.5183,54305.0
2019-01-25 10:20:00,57.98,58.16,57.92,58.12,52074.0,50.527,50.6838,50.4747,50.649,52074.0
2019-01-25 10:30:00,58.1,58.21,58.05,58.21,45092.0,50.6315,50.7274,50.588,50.7274,45092.0
2019-01-25 10:40:00,58.22,58.22,58.04,58.05,35600.0,50.7361,50.7361,50.5793,50.588,35600.0
2019-01-25 10:50:00,58.04,58.04,57.84,58.0,56774.0,50.5793,50.5793,50.405,50.5444,56774.0
2019-01-25 11:00:00,58.03,58.09,58.0,58.07,38088.0,50.5705,50.6228,50.5444,50.6054,38088.0
2019-01-25 11:10:00,58.07,58.1,57.91,57.92,32472.0,50.6054,50.6315,50.466,50.4747,32472.0
2019-01-25 11:20:00,57.92,57.98,57.78,57.98,42050.0,50.4747,50.527,50.3527,50.527,42050.0
2019-01-25 11:30:00,57.96,58.06,57.92,58.06,39720.0,50.5095,50.5967,50.4747,50.5967,39720.0
2019-01-25 11:40:00,58.05,58.28,58.05,58.2,80154.0,50.588,50.7884,50.588,50.7187,80154.0
2019-01-25 11:50:00,58.18,58.18,57.95,57.99,30296.0,50.7013,50.7013,50.5008,50.5357,30296.0
2019-01-25 12:00:00,57.99,58.11,57.87,58.07,37887.0,50.5357,50.6403,50.4311,50.6054,37887.0
2019-01-25 12:10:00,58.07,58.36,58.07,58.29,80529.0,50.6054,50.8581,50.6054,50.7971,80529.0
2019-01-25 12:20:00,58.29,58.58,58.29,58.56,40934.0,50.7971,51.0498,50.7971,51.0324,40934.0
2019-01-25 12:30:00,58.55,58.56,58.36,58.41,31840.0,51.0237,51.0324,50.8581,50.9017,31840.0
2019-01-25 12:40:00,58.41,58.41,58.24,58.29,32644.0,50.9017,50.9017,50.7535,50.7971,32644.0
2019-01-25 12:50:00,58.3,58.41,58.23,58.36,41399.0,50.8058,50.9017,50.7448,50.8581,41399.0
2019-01-25 13:00:00,58.38,58.42,58.33,58.38,41307.0,50.8756,50.9104,50.832,50.8756,41307.0
2019-01-25 13:10:00,58.38,58.43,58.32,58.36,27645.0,50.8756,50.9191,50.8233,50.8581,27645.0
2019-01-25 13:20:00,58.35,58.48,58.29,58.47,105238.0,50.8494,50.9627,50.7971,50.954,105238.0
2019-01-25 13:30:00,58.46,58.55,58.32,58.32,49786.0,50.9453,51.0237,50.8233,50.8233,49786.0
2019-01-25 13:40:00,58.35,58.37,58.27,58.3,30635.0,50.8494,50.8668,50.7797,50.8058,30635.0
2019-01-25 13:50:00,58.32,58.33,58.2,58.21,22186.0,50.8233,50.832,50.7187,50.7274,22186.0
2019-01-25 14:00:00,58.22,58.3,58.2,58.29,31607.0,50.7361,50.8058,50.7187,50.7971,31607.0
2019-01-25 14:10:00,58.29,58.29,58.18,58.2,31883.0,50.7971,50.7971,50.7013,50.7187,31883.0
2019-01-25 14:20:00,58.22,58.22,58.11,58.21,32151.0,50.7361,50.7361,50.6403,50.7274,32151.0
2019-01-25 14:30:00,58.22,58.34,58.16,58.33,38539.0,50.7361,50.8407,50.6838,50.832,38539.0
2019-01-25 14:40:00,58.33,58.39,58.27,58.27,34013.0,50.832,50.8843,50.7797,50.7797,34013.0
2019-01-25 14:50:00,58.27,58.33,58.24,58.28,32861.0,50.7797,50.832,50.7535,50.7884,32861.0
2019-01-25 15:00:00,58.28,58.28,58.17,58.2,40931.0,50.7884,50.7884,50.6925,50.7187,40931.0
2019-01-25 15:10:00,58.21,58.22,58.17,58.2,37760.0,50.7274,50.7361,50.6925,50.7187,37760.0
2019-01-25 15:20:00,58.2,58.22,58.09,58.1,54249.0,50.7187,50.7361,50.6228,50.6315,54249.0
2019-01-25 15:30:00,58.11,58.17,58.03,58.17,86224.0,50.6403,50.6925,50.5705,50.6925,86224.0
2019-01-25 15:40:00,58.17,58.27,58.15,58.22,94083.0,50.6925,50.7797,50.6751,50.7361,94083.0
2019-01-25 15:50:00,58.22,58.24,58.11,58.11,367952.0,50.7361,50.7535,50.6403,50.6403,367952.0
2019-01-28 09:30:00,57.66,57.81,57.0,57.2,102561.0,50.2481,50.3788,49.6729,49.8472,102561.0
2019-01-28 09:40:00,57.1,57.3,56.9,57.19,40244.0,49.7601,49.9344,49.5858,49.8385,40244.0
2019-01-28 09:50:00,57.19,57.53,57.13,57.45,32847.0,49.8385,50.1348,49.7862,50.0651,32847.0
2019-01-28 10:00:00,57.44,57.55,57.29,57.49,41935.0,50.0564,50.1522,49.9257,50.1,41935.0
2019-01-28 10:10:00,57.47,57.47,57.26,57.38,34972.0,50.0825,50.0825,49.8995,50.0041,34972.0
2019-01-28 10:20:00,57.39,57.58,57.36,57.47,38499.0,50.0128,50.1784,49.9867,50.0825,38499.0
2019-01-28 10:30:00,57.46,57.69,57.46,57.61,35875.0,50.0738,50.2742,50.0738,50.2045,35875.0
2019-01-28 10:40:00,57.61,57.8,57.61,57.67,40758.0,50.2045,50.3701,50.2045,50.2568,40758.0
2019-01-28 10:50:00,57.67,57.95,57.65,57.87,50387.0,50.2568,50.5008,50.2394,50.4311,50387.0
2019-01-28 11:00:00,57.87,58.11,57.81,58.09,55366.0,50.4311,50.6403,50.3788,50.6228,55366.0
2019-01-28 11:10:00,58.09,58.36,58.08,58.23,63167.0,50.6228,50.8581,50.6141,50.7448,63167.0
2019-01-28 11:20:00,58.24,58.38,58.21,58.32,39021.0,50.7535,50.8756,50.7274,50.8233,39021.0
2019-01-28 11:30:00,58.3,58.4,57.93,57.97,136887.0,50.8058,50.893,50.4834,50.5183,136887.0
2019-01-28 11:40:00,57.94,57.98,57.81,57.87,61093.0,50.4921,50.527,50.3788,50.4311,61093.0
2019-01-28 11:50:00,57.85,57.86,57.7,57.7,28741.0,50.4137,50.4224,50.283,50.283,28741.0
2019-01-28 12:00:00,57.7,57.79,57.67,57.76,43347.0,50.283,50.3614,50.2568,50.3352,43347.0
2019-01-28 12:10:00,57.76,57.97,57.75,57.94,25242.0,50.3352,50.5183,50.3265,50.4921,25242.0
2019-01-28 12:20:00,57.93,58.13,57.93,58.03,29198.0,50.4834,50.6577,50.4834,50.5705,29198.0
2019-01-28 12:30:00,58.04,58.13,58.03,58.11,34953.0,50.5793,50.6577,50.5705,50.6403,34953.0
2019-01-28 12:40:00,58.1,58.1,57.9,58.01,28535.0,50.6315,50.6315,50.4573,50.5531,28535.0
2019-01-28 12:50:00,58.01,58.03,57.91,57.93,24508.0,50.5531,50.5705,50.466,50.4834,24508.0
2019-01-28 13:00:00,57.92,57.99,57.89,57.97,35638.0,50.4747,50.5357,50.4485,50.5183,35638.0
2019-01-28 13:10:00,57.97,58.09,57.97,58.08,29257.0,50.5183,50.6228,50.5183,50.6141,29257.0
2019-01-28 13:20:00,58.08,58.16,58.06,58.09,33476.0,50.6141,50.6838,50.5967,50.6228,33476.0
2019-01-28 13:30:00,58.08,58.21,58.07,58.15,36586.0,50.6141,50.7274,50.6054,50.6751,36586.0
2019-01-28 13:40:00,58.15,58.32,58.15,58.29,29217.0,50.6751,50.8233,50.6751,50.7971,29217.0
2019-01-28 13:50:00,58.3,58.31,58.2,58.23,25341.0,50.8058,50.8145,50.7187,50.7448,25341.0
2019-01-28 14:00:00,58.23,58.28,58.11,58.19,37686.0,50.7448,50.7884,50.6403,50.71,37686.0
2019-01-28 14:10:00,58.18,58.22,58.14,58.2,45759.0,50.7013,50.7361,50.6664,50.7187,45759.0
2019-01-28 14:20:00,58.18,58.28,58.1,58.17,48086.0,50.7013,50.7884,50.6315,50.6925,48086.0
2019-01-28 14:30:00,58.17,58.25,58.17,58.23,55956.0,50.6925,50.7623,50.6925,50.7448,55956.0
2019-01-28 14:40:00,58.23,58.38,58.23,58.38,45014.0,50.7448,50.8756,50.7448,50.8756,45014.0
2019-01-28 14:50:00,58.38,58.46,58.35,58.39,53569.0,50.8756,50.9453,50.8494,50.8843,53569.0
2019-01-28 15:00:00,58.39,58.43,58.3,58.36,53901.0,50.8843,50.9191,50.8058,50.8581,53901.0
2019-01-28 15:10:00,58.37,58.39,58.31,58.32,53425.0,50.8668,50.8843,50.8145,50.8233,53425.0
2019-01-28 15:20:00,58.33,58.45,58.3,58.3,64088.0,50.832,50.9366,50.8058,50.8058,64088.0
2019-01-28 15:30:00,58.31,58.34,58.26,58.31,77428.0,50.8145,50.8407,50.771,50.8145,77428.0
2019-01-28 15:40:00,58.32,58.44,58.3,58.35,117220.0,50.8233,50.9278,50.8058,50.8494,117220.0
2019-01-28 15:50:00,58.36,58.51,58.31,58.49,247004.0,50.8581,50.9888,50.8145,50.9714,247004.0
2019-01-29 09:30:00,60.21,61.29,59.69,59.97,301342.0,52.4703,53.4115,52.0172,52.2612,301342.0
2019-01-29 09:40:00,60.0,60.18,59.78,59.93,108964.0,52.2873,52.4442,52.0956,52.2263,108964.0
2019-01-29 09:50:00,59.94,60.21,59.67,59.85,153291.0,52.235,52.4703,51.9997,52.1566,153291.0
2019-01-29 10:00:00,59.95,60.01,59.56,59.81,49451.0,52.2437,52.296,51.9039,52.1217,49451.0
2019-01-29 10:10:00,59.78,60.16,59.7,60.15,58001.0,52.0956,52.4267,52.0259,52.418,58001.0
2019-01-29 10:20:00,60.12,60.18,59.99,60.05,59194.0,52.3919,52.4442,52.2786,52.3309,59194.0
2019-01-29 10:30:00,60.06,60.14,59.95,60.01,43788.0,52.3396,52.4093,52.2437,52.296,43788.0
2019-01-29 10:40:00,60.02,60.14,59.99,60.09,48526.0,52.3047,52.4093,52.2786,52.3657,48526.0
2019-01-29 10:50:00,60.05,60.06,59.48,59.58,48779.0,52.3309,52.3396,51.8342,51.9213,48779.0
2019-01-29 11:00:00,59.56,59.68,59.49,59.62,31695.0,51.9039,52.0084,51.8429,51.9562,31695.0
2019-01-29 11:10:00,59.62,59.64,59.39,59.63,43854.0,51.9562,51.9736,51.7557,51.9649,43854.0
2019-01-29 11:20:00,59.65,60.02,59.59,59.94,92475.0,51.9823,52.3047,51.93,52.235,92475.0
2019-01-29 11:30:00,59.95,60.11,59.89,59.98,41824.0,52.2437,52.3832,52.1914,52.2699,41824.0
2019-01-29 11:40:00,60.0,60.23,59.88,60.1,76807.0,52.2873,52.4877,52.1827,52.3745,76807.0
2019-01-29 11:50:00,60.1,60.36,60.07,60.21,73273.0,52.3745,52.601,52.3483,52.4703,73273.0
2019-01-29 12:00:00,60.21,60.47,60.19,60.47,57797.0,52.4703,52.6969,52.4529,52.6969,57797.0
2019-01-29 12:10:00,60.48,60.72,60.44,60.7,77498.0,52.7056,52.9148,52.6707,52.8973,77498.0
2019-01-29 12:20:00,60.7,60.85,60.68,60.74,43109.0,52.8973,53.028,52.8799,52.9322,43109.0
2019-01-29 12:30:00,60.73,60.8,60.65,60.74,47764.0,52.9235,52.9845,52.8538,52.9322,47764.0
2019-01-29 12:40:00,60.72,60.78,60.63,60.64,32612.0,52.9148,52.967,52.8363,52.845,32612.0
2019-01-29 12:50:00,60.63,60.82,60.63,60.71,38494.0,52.8363,53.0019,52.8363,52.906,38494.0
2019-01-29 13:00:00,60.71,60.75,60.58,60.62,28316.0,52.906,52.9409,52.7928,52.8276,28316.0
2019-01-29 13:10:00,60.64,60.81,60.6,60.73,37715.0,52.845,52.9932,52.8102,52.9235,37715.0
2019-01-29 13:20:00,60.72,60.76,60.62,60.63,34894.0,52.9148,52.9496,52.8276,52.8363,34894.0
2019-01-29 13:30:00,60.63,60.68,60.56,60.59,47357.0,52.8363,52.8799,52.7753,52.8015,47357.0
2019-01-29 13:40:00,60.58,60.66,60.54,60.61,27647.0,52.7928,52.8625,52.7579,52.8189,27647.0
2019-01-29 13:50:00,60.6,60.64,60.4,60.43,78043.0,52.8102,52.845,52.6359,52.662,78043.0
2019-01-29 14:00:00,60.41,60.45,60.26,60.42,69220.0,52.6446,52.6795,52.5139,52.6533,69220.0
2019-01-29 14:10:00,60.44,60.51,60.16,60.21,104976.0,52.6707,52.7318,52.4267,52.4703,104976.0
2019-01-29 14:20:00,60.19,60.19,59.9,60.04,219432.0,52.4529,52.4529,52.2002,52.3222,219432.0
2019-01-29 14:30:00,60.04,60.19,60.02,60.16,47809.0,52.3222,52.4529,52.3047,52.4267,47809.0
2019-01-29 14:40:00,60.14,60.29,60.11,60.25,35077.0,52.4093,52.54,52.3832,52.5052,35077.0
2019-01-29 14:50:00,60.24,60.26,60.16,60.18,40664.0,52.4965,52.5139,52.4267,52.4442,40664.0
2019-01-29 15:00:00,60.19,60.22,60.04,60.04,33676.0,52.4529,52.479,52.3222,52.3222,33676.0
2019-01-29 15:10:00,60.05,60.13,60.01,60.13,49169.0,52.3309,52.4006,52.296,52.4006,49169.0
2019-01-29 15:20:00,60.13,60.2,60.08,60.11,39933.0,52.4006,52.4616,52.357,52.3832,39933.0
2019-01-29 15:30:00,60.12,60.16,59.96,60.07,63879.0,52.3919,52.4267,52.2524,52.3483,63879.0
2019-01-29 15:40:00,60.08,60.16,59.94,59.95,110984.0,52.357,52.4267,52.235,52.2437,110984.0
2019-01-29 15:50:00,59.95,60.14,59.88,60.13,229844.0,52.2437,52.4093,52.1827,52.4006,229844.0
2019-01-30 09:30:00,60.27,60.75,60.2,60.49,98866.0,52.5226,52.9409,52.4616,52.7143,98866.0
2019-01-30 09:40:00,60.49,60.57,60.1,60.11,44895.0,52.7143,52.784,52.3745,52.3832,44895.0
2019-01-30 09:50:00,60.1,60.22,59.86,59.94,49220.0,52.3745,52.479,52.1653,52.235,49220.0
2019-01-30 10:00:00,59.95,59.99,59.72,59.77,36034.0,52.2437,52.2786,52.0433,52.0869,36034.0
2019-01-30 10:10:00,59.73,59.89,59.56,59.64,82026.0,52.052,52.1914,51.9039,51.9736,82026.0
2019-01-30 10:20:00,59.65,59.93,59.63,59.81,66657.0,51.9823,52.2263,51.9649,52.1217,66657.0
2019-01-30 10:30:00,59.82,59.92,59.65,59.86,46901.0,52.1304,52.2176,51.9823,52.1653,46901.0
2019-01-30 10:40:00,59.88,59.99,59.73,59.98,54424.0,52.1827,52.2786,52.052,52.2699,54424.0
2019-01-30 10:50:00,59.97,59.97,59.75,59.8,49461.0,52.2612,52.2612,52.0694,52.113,49461.0
2019-01-30 11:00:00,59.83,60.04,59.82,59.88,39494.0,52.1392,52.3222,52.1304,52.1827,39494.0
2019-01-30 11:10:00,59.91,59.96,59.76,59.91,38685.0,52.2089,52.2524,52.0782,52.2089,38685.0
2019-01-30 11:20:00,59.92,60.03,59.78,59.78,45174.0,52.2176,52.3135,52.0956,52.0956,45174.0
2019-01-30 11:30:00,59.8,59.83,59.57,59.59,45788.0,52.113,52.1392,51.9126,51.93,45788.0
2019-01-30 11:40:00,59.6,59.78,59.51,59.78,39988.0,51.9387,52.0956,51.8603,52.0956,39988.0
2019-01-30 11:50:00,59.78,59.9,59.71,59.78,43835.0,52.0956,52.2002,52.0346,52.0956,43835.0
2019-01-30 12:00:00,59.8,59.85,59.65,59.85,31014.0,52.113,52.1566,51.9823,52.1566,31014.0
2019-01-30 12:10:00,59.85,59.91,59.8,59.88,35843.0,52.1566,52.2089,52.113,52.1827,35843.0
2019-01-30 12:20:00,59.88,59.91,59.81,59.88,26061.0,52.1827,52.2089,52.1217,52.1827,26061.0
2019-01-30 12:30:00,59.85,59.86,59.74,59.83,34130.0,52.1566,52.1653,52.0607,52.1392,34130.0
2019-01-30 12:40:00,59.85,59.85,59.75,59.83,22118.0,52.1566,52.1566,52.0694,52.1392,22118.0
2019-01-30 12:50:00,59.82,59.87,59.75,59.82,18367.0,52.1304,52.174,52.0694,52.1304,18367.0
2019-01-30 13:00:00,59.82,59.93,59.78,59.93,25090.0,52.1304,52.2263,52.0956,52.2263,25090.0
2019-01-30 13:10:00,59.91,59.94,59.81,59.89,38810.0,52.2089,52.235,52.1217,52.1914,38810.0
2019-01-30 13:20:00,59.89,59.92,59.76,59.81,64132.0,52.1914,52.2176,52.0782,52.1217,64132.0
2019-01-30 13:30:00,59.81,59.93,59.81,59.88,42154.0,52.1217,52.2263,52.1217,52.1827,42154.0
2019-01-30 13:40:00,59.89,59.92,59.85,59.89,31540.0,52.1914,52.2176,52.1566,52.1914,31540.0
2019-01-30 13:50:00,59.9,60.06,59.87,60.03,35252.0,52.2002,52.3396,52.174,52.3135,35252.0
2019-01-30 14:00:00,60.01,60.47,59.98,60.35,78108.0,52.296,52.6969,52.2699,52.5923,78108.0
2019-01-30 14:10:00,60.36,60.47,60.33,60.42,29631.0,52.601,52.6969,52.5749,52.6533,29631.0
2019-01-30 14:20:00,60.43,60.55,60.36,60.39,26047.0,52.662,52.7666,52.601,52.6272,26047.0
2019-01-30 14:30:00,60.37,60.68,60.31,60.65,50302.0,52.6097,52.8799,52.5575,52.8538,50302.0
2019-01-30 14:40:00,60.64,60.69,60.55,60.59,38799.0,52.845,52.8886,52.7666,52.8015,38799.0
2019-01-30 14:50:00,60.58,60.85,60.57,60.83,47060.0,52.7928,53.028,52.784,53.0106,47060.0
2019-01-30 15:00:00,60.83,60.83,60.53,60.59,43956.0,53.0106,53.0106,52.7492,52.8015,43956.0
2019-01-30 15:10:00,60.56,60.56,60.34,60.35,47663.0,52.7753,52.7753,52.5836,52.5923,47663.0
2019-01-30 15:20:00,60.37,60.49,60.36,60.41,48415.0,52.6097,52.7143,52.601,52.6446,48415.0
2019-01-30 15:30:00,60.41,60.54,60.33,60.53,99015.0,52.6446,52.7579,52.5749,52.7492,99015.0
2019-01-30 15:40:00,60.52,60.58,60.35,60.54,134738.0,52.7405,52.7928,52.5923,52.7579,134738.0
2019-01-30 15:50:00,60.54,60.54,60.3,60.36,202795.0,52.7579,52.7579,52.5487,52.601,202795.0
2019-01-31 09:30:00,59.74,59.79,59.1,59.28,104153.0,52.0607,52.1043,51.503,51.6599,104153.0
2019-01-31 09:40:00,59.29,59.37,58.9,59.3,51992.0,51.6686,51.7383,51.3287,51.6773,51992.0
2019-01-31 09:50:00,59.34,59.66,59.32,59.61,39748.0,51.7121,51.991,51.6947,51.9474,39748.0
2019-01-31 10:00:00,59.63,59.84,59.57,59.76,27248.0,51.9649,52.1479,51.9126,52.0782,27248.0
2019-01-31 10:10:00,59.81,60.58,59.76,60.58,86787.0,52.1217,52.7928,52.0782,52.7928,86787.0
2019-01-31 10:20:00,60.58,60.83,60.49,60.52,127017.0,52.7928,53.0106,52.7143,52.7405,127017.0
2019-01-31 10:30:00,60.55,60.81,60.53,60.75,83518.0,52.7666,52.9932,52.7492,52.9409,83518.0
2019-01-31 10:40:00,60.75,61.05,60.74,61.01,101135.0,52.9409,53.2023,52.9322,53.1675,101135.0
2019-01-31 10:50:00,61.01,61.17,60.99,61.03,104046.0,53.1675,53.3069,53.15,53.1849,104046.0
2019-01-31 11:00:00,61.03,61.07,60.85,60.86,46308.0,53.1849,53.2198,53.028,53.0368,46308.0
2019-01-31 11:10:00,60.86,60.94,60.79,60.84,33246.0,53.0368,53.1065,52.9758,53.0193,33246.0
2019-01-31 11:20:00,60.85,60.98,60.8,60.96,66351.0,53.028,53.1413,52.9845,53.1239,66351.0
2019-01-31 11:30:00,60.95,61.02,60.91,60.96,37289.0,53.1152,53.1762,53.0803,53.1239,37289.0
2019-01-31 11:40:00,60.98,61.03,60.89,61.03,49344.0,53.1413,53.1849,53.0629,53.1849,49344.0
2019-01-31 11:50:00,61.01,61.16,60.97,61.15,35335.0,53.1675,53.2982,53.1326,53.2895,35335.0
2019-01-31 12:00:00,61.14,61.34,61.08,61.33,66712.0,53.2808,53.4551,53.2285,53.4463,66712.0
2019-01-31 12:10:00,61.33,61.37,61.17,61.23,46533.0,53.4463,53.4812,53.3069,53.3592,46533.0
2019-01-31 12:20:00,61.22,61.24,61.13,61.18,43863.0,53.3505,53.3679,53.2721,53.3156,43863.0
2019-01-31 12:30:00,61.19,61.27,61.07,61.24,43518.0,53.3243,53.3941,53.2198,53.3679,43518.0
2019-01-31 12:40:00,61.25,61.38,61.21,61.3,55621.0,53.3766,53.4899,53.3418,53.4202,55621.0
2019-01-31 12:50:00,61.3,61.44,61.25,61.33,55740.0,53.4202,53.5422,53.3766,53.4463,55740.0
2019-01-31 13:00:00,61.34,61.56,61.25,61.36,72828.0,53.4551,53.6468,53.3766,53.4725,72828.0
2019-01-31 13:10:00,61.36,61.36,61.13,61.17,30176.0,53.4725,53.4725,53.2721,53.3069,30176.0
2019-01-31 13:20:00,61.18,61.18,61.11,61.14,22231.0,53.3156,53.3156,53.2546,53.2808,22231.0
2019-01-31 13:30:00,61.12,61.13,60.97,61.03,23191.0,53.2633,53.2721,53.1326,53.1849,23191.0
2019-01-31 13:40:00,61.04,61.09,60.99,61.02,19646.0,53.1936,53.2372,53.15,53.1762,19646.0
2019-01-31 13:50:00,60.99,61.09,60.99,61.07,15012.0,53.15,53.2372,53.15,53.2198,15012.0
2019-01-31 14:00:00,61.07,61.18,61.05,61.17,29508.0,53.2198,53.3156,53.2023,53.3069,29508.0
2019-01-31 14:10:00,61.18,61.18,61.02,61.08,31450.0,53.3156,53.3156,53.1762,53.2285,31450.0
2019-01-31 14:20:00,61.09,61.1,61.01,61.05,51072.0,53.2372,53.2459,53.1675,53.2023,51072.0
2019-01-31 14:30:00,61.06,61.08,60.93,60.94,32400.0,53.2111,53.2285,53.0978,53.1065,32400.0
2019-01-31 14:40:00,60.93,60.99,60.92,60.98,28963.0,53.0978,53.15,53.089,53.1413,28963.0
2019-01-31 14:50:00,60.97,61.02,60.93,60.94,35976.0,53.1326,53.1762,53.0978,53.1065,35976.0
2019-01-31 15:00:00,60.93,61.08,60.88,61.04,43647.0,53.0978,53.2285,53.0542,53.1936,43647.0
2019-01-31 15:10:00,61.03,61.05,60.93,61.04,48320.0,53.1849,53.2023,53.0978,53.1936,48320.0
2019-01-31 15:20:00,61.04,61.07,60.99,61.07,38602.0,53.1936,53.2198,53.15,53.2198,38602.0
2019-01-31 15:30:00,61.07,61.13,60.95,60.97,64879.0,53.2198,53.2721,53.1152,53.1326,64879.0
2019-01-31 15:40:00,60.97,61.05,60.87,60.96,107439.0,53.1326,53.2023,53.0455,53.1239,107439.0
2019-01-31 15:50:00,60.96,61.34,60.94,61.22,356871.0,53.1239,53.4551,53.1065,53.3505,356871.0
2019-02-01 09:30:00,61.26,61.48,61.24,61.35,52406.0,53.3853,53.5771,53.3679,53.4638,52406.0
2019-02-01 09:40:00,61.37,61.48,61.29,61.38,46394.0,53.4812,53.5771,53.4115,53.4899,46394.0
2019-02-01 09:50:00,61.38,61.49,61.31,61.4,68808.0,53.4899,53.5858,53.4289,53.5073,68808.0
2019-02-01 10:00:00,61.41,61.94,61.38,61.91,66392.0,53.5161,53.9779,53.4899,53.9518,66392.0
2019-02-01 10:10:00,61.92,61.98,61.63,61.66,46326.0,53.9605,54.0128,53.7078,53.7339,46326.0
2019-02-01 10:20:00,61.65,61.81,61.65,61.74,40932.0,53.7252,53.8646,53.7252,53.8036,40932.0
2019-02-01 10:30:00,61.73,61.79,61.67,61.76,73841.0,53.7949,53.8472,53.7426,53.8211,73841.0
2019-02-01 10:40:00,61.77,61.77,61.51,61.55,74177.0,53.8298,53.8298,53.6032,53.6381,74177.0
2019-02-01 10:50:00,61.54,61.55,61.2,61.36,81598.0,53.6293,53.6381,53.3331,53.4725,81598.0
2019-02-01 11:00:00,61.34,61.46,61.24,61.45,26033.0,53.4551,53.5596,53.3679,53.5509,26033.0
2019-02-01 11:10:00,61.46,61.55,61.36,61.46,39436.0,53.5596,53.6381,53.4725,53.5596,39436.0
2019-02-01 11:20:00,61.46,61.64,61.43,61.58,35161.0,53.5596,53.7165,53.5335,53.6642,35161.0
2019-02-01 11:30:00,61.56,61.69,61.51,61.65,32257.0,53.6468,53.7601,53.6032,53.7252,32257.0
2019-02-01 11:40:00,61.63,61.74,61.62,61.72,29925.0,53.7078,53.8036,53.6991,53.7862,29925.0
2019-02-01 11:50:00,61.71,61.91,61.71,61.91,55313.0,53.7775,53.9518,53.7775,53.9518,55313.0
2019-02-01 12:00:00,61.95,61.95,61.87,61.88,34970.0,53.9866,53.9866,53.9169,53.9256,34970.0
2019-02-01 12:10:00,61.89,61.92,61.84,61.87,24715.0,53.9344,53.9605,53.8908,53.9169,24715.0
2019-02-01 12:20:00,61.87,61.88,61.71,61.79,30329.0,53.9169,53.9256,53.7775,53.8472,30329.0
2019-02-01 12:30:00,61.78,61.84,61.69,61.75,32571.0,53.8385,53.8908,53.7601,53.8124,32571.0
2019-02-01 12:40:00,61.75,61.82,61.75,61.8,25518.0,53.8124,53.8734,53.8124,53.8559,25518.0
2019-02-01 12:50:00,61.81,61.81,61.74,61.76,21343.0,53.8646,53.8646,53.8036,53.8211,21343.0
2019-02-01 13:00:00,61.77,61.79,61.69,61.76,27340.0,53.8298,53.8472,53.7601,53.8211,27340.0
2019-02-01 13:10:00,61.78,61.84,61.72,61.8,30287.0,53.8385,53.8908,53.7862,53.8559,30287.0
2019-02-01 13:20:00,61.8,61.83,61.73,61.8,23222.0,53.8559,53.8821,53.7949,53.8559,23222.0
2019-02-01 13:30:00,61.8,61.85,61.8,61.84,25546.0,53.8559,53.8995,53.8559,53.8908,25546.0
2019-02-01 13:40:00,61.83,61.84,61.72,61.82,28856.0,53.8821,53.8908,53.7862,53.8734,28856.0
2019-02-01 13:50:00,61.82,61.82,61.77,61.81,33298.0,53.8734,53.8734,53.8298,53.8646,33298.0
2019-02-01 14:00:00,61.81,61.82,61.66,61.7,80252.0,53.8646,53.8734,53.7339,53.7688,80252.0
2019-02-01 14:10:00,61.7,61.75,61.64,61.72,36803.0,53.7688,53.8124,53.7165,53.7862,36803.0
2019-02-01 14:20:00,61.71,61.72,61.54,61.6,36956.0,53.7775,53.7862,53.6293,53.6816,36956.0
2019-02-01 14:30:00,61.59,61.66,61.55,61.58,36551.0,53.6729,53.7339,53.6381,53.6642,36551.0
2019-02-01 14:40:00,61.58,61.62,61.54,61.56,36633.0,53.6642,53.6991,53.6293,53.6468,36633.0
2019-02-01 14:50:00,61.56,61.56,61.35,61.36,44682.0,53.6468,53.6468,53.4638,53.4725,44682.0
2019-02-01 15:00:00,61.35,61.36,61.21,61.23,68009.0,53.4638,53.4725,53.3418,53.3592,68009.0
2019-02-01 15:10:00,61.22,61.38,61.18,61.32,65744.0,53.3505,53.4899,53.3156,53.4376,65744.0
2019-02-01 15:20:00,61.32,61.35,61.26,61.33,63751.0,53.4376,53.4638,53.3853,53.4463,63751.0
2019-02-01 15:30:00,61.33,61.41,61.32,61.38,73450.0,53.4463,53.5161,53.4376,53.4899,73450.0
2019-02-01 15:40:00,61.38,61.51,61.37,61.47,132561.0,53.4899,53.6032,53.4812,53.5683,132561.0
2019-02-01 15:50:00,61.46,61.57,61.44,61.47,372889.0,53.5596,53.6555,53.5422,53.5683,372889.0
2019-02-04 09:30:00,61.47,61.72,61.13,61.55,82217.0,53.5683,53.7862,53.2721,53.6381,82217.0
2019-02-04 09:40:00,61.56,61.76,61.53,61.75,30196.0,53.6468,53.8211,53.6206,53.8124,30196.0
2019-02-04 09:50:00,61.75,61.94,61.48,61.55,109601.0,53.8124,53.9779,53.5771,53.6381,109601.0
2019-02-04 10:00:00,61.51,61.67,61.39,61.61,47111.0,53.6032,53.7426,53.4986,53.6904,47111.0
2019-02-04 10:10:00,61.6,61.83,61.56,61.61,33515.0,53.6816,53.8821,53.6468,53.6904,33515.0
2019-02-04 10:20:00,61.64,61.64,61.37,61.42,30062.0,53.7165,53.7165,53.4812,53.5248,30062.0
2019-02-04 10:30:00,61.41,61.6,61.39,61.49,31226.0,53.5161,53.6816,53.4986,53.5858,31226.0
2019-02-04 10:40:00,61.47,61.58,61.47,61.5,18101.0,53.5683,53.6642,53.5683,53.5945,18101.0
2019-02-04 10:50:00,61.51,61.53,61.42,61.5,26389.0,53.6032,53.6206,53.5248,53.5945,26389.0
2019-02-04 11:00:00,61.49,61.61,61.48,61.59,45998.0,53.5858,53.6904,53.5771,53.6729,45998.0
2019-02-04 11:10:00,61.6,61.75,61.54,61.63,36860.0,53.6816,53.8124,53.6293,53.7078,36860.0
2019-02-04 11:20:00,61.63,61.7,61.57,61.65,45350.0,53.7078,53.7688,53.6555,53.7252,45350.0
2019-02-04 11:30:00,61.65,61.71,61.52,61.54,31381.0,53.7252,53.7775,53.6119,53.6293,31381.0
2019-02-04 11:40:00,61.55,61.61,61.52,61.61,17112.0,53.6381,53.6904,53.6119,53.6904,17112.0
2019-02-04 11:50:00,61.61,61.62,61.52,61.59,54162.0,53.6904,53.6991,53.6119,53.6729,54162.0
2019-02-04 12:00:00,61.59,61.79,61.57,61.78,111907.0,53.6729,53.8472,53.6555,53.8385,111907.0
2019-02-04 12:10:00,61.78,61.88,61.77,61.85,27812.0,53.8385,53.9256,53.8298,53.8995,27812.0
2019-02-04 12:20:00,61.85,61.86,61.82,61.82,22143.0,53.8995,53.9082,53.8734,53.8734,22143.0
2019-02-04 12:30:00,61.82,61.82,61.72,61.75,32659.0,53.8734,53.8734,53.7862,53.8124,32659.0
2019-02-04 12:40:00,61.75,61.84,61.74,61.81,26543.0,53.8124,53.8908,53.8036,53.8646,26543.0
2019-02-04 12:50:00,61.82,61.89,61.82,61.88,21977.0,53.8734,53.9344,53.8734,53.9256,21977.0
2019-02-04 13:00:00,61.87,61.91,61.8,61.91,27080.0,53.9169,53.9518,53.8559,53.9518,27080.0
2019-02-04 13:10:00,61.92,62.03,61.91,61.95,45684.0,53.9605,54.0564,53.9518,53.9866,45684.0
2019-02-04 13:20:00,61.96,61.99,61.92,61.92,20355.0,53.9954,54.0215,53.9605,53.9605,20355.0
2019-02-04 13:30:00,61.92,61.95,61.89,61.94,24305.0,53.9605,53.9866,53.9344,53.9779,24305.0
2019-02-04 13:40:00,61.94,62.02,61.89,61.99,27594.0,53.9779,54.0476,53.9344,54.0215,27594.0
2019-02-04 13:50:00,61.99,62.03,61.97,62.02,33041.0,54.0215,54.0564,54.0041,54.0476,33041.0
2019-02-04 14:00:00,62.03,62.06,61.99,62.04,38999.0,54.0564,54.0825,54.0215,54.0651,38999.0
2019-02-04 14:10:00,62.04,62.07,62.01,62.02,30103.0,54.0651,54.0912,54.0389,54.0476,30103.0
2019-02-04 14:20:00,62.01,62.03,61.94,61.97,26860.0,54.0389,54.0564,53.9779,54.0041,26860.0
2019-02-04 14:30:00,61.96,62.02,61.95,62.0,33470.0,53.9954,54.0476,53.9866,54.0302,33470.0
2019-02-04 14:40:00,62.0,62.05,61.97,61.99,27940.0,54.0302,54.0738,54.0041,54.0215,27940.0
2019-02-04 14:50:00,61.99,62.07,61.95,62.04,32403.0,54.0215,54.0912,53.9866,54.0651,32403.0
2019-02-04 15:00:00,62.04,62.13,61.97,62.12,35549.0,54.0651,54.1435,54.0041,54.1348,35549.0
2019-02-04 15:10:00,62.12,62.21,62.06,62.21,39198.0,54.1348,54.2132,54.0825,54.2132,39198.0
2019-02-04 15:20:00,62.23,62.31,62.14,62.17,58067.0,54.2307,54.3004,54.1522,54.1784,58067.0
2019-02-04 15:30:00,62.16,62.16,62.01,62.04,107113.0,54.1697,54.1697,54.0389,54.0651,107113.0
2019-02-04 15:40:00,62.03,62.05,61.98,62.03,158410.0,54.0564,54.0738,54.0128,54.0564,158410.0
2019-02-04 15:50:00,62.03,62.1,61.96,62.1,279393.0,54.0564,54.1174,53.9954,54.1174,279393.0
2019-02-05 09:30:00,61.93,61.93,61.58,61.67,76535.0,53.9692,53.9692,53.6642,53.7426,76535.0
2019-02-05 09:40:00,61.66,61.66,61.3,61.3,28407.0,53.7339,53.7339,53.4202,53.4202,28407.0
2019-02-05 09:50:00,61.32,61.57,61.27,61.57,33483.0,53.4376,53.6555,53.3941,53.6555,33483.0
2019-02-05 10:00:00,61.57,61.57,61.4,61.47,23231.0,53.6555,53.6555,53.5073,53.5683,23231.0
2019-02-05 10:10:00,61.48,61.5,61.32,61.32,39382.0,53.5771,53.5945,53.4376,53.4376,39382.0
2019-02-05 10:20:00,61.34,61.38,61.18,61.24,29647.0,53.4551,53.4899,53.3156,53.3679,29647.0
2019-02-05 10:30:00,61.25,61.32,61.22,61.29,43706.0,53.3766,53.4376,53.3505,53.4115,43706.0
2019-02-05 10:40:00,61.31,61.34,61.24,61.26,33172.0,53.4289,53.4551,53.3679,53.3853,33172.0
2019-02-05 10:50:00,61.26,61.44,61.21,61.41,28967.0,53.3853,53.5422,53.3418,53.5161,28967.0
2019-02-05 11:00:00,61.41,61.47,61.34,61.34,19400.0,53.5161,53.5683,53.4551,53.4551,19400.0
2019-02-05 11:10:00,61.34,61.37,61.22,61.24,117736.0,53.4551,53.4812,53.3505,53.3679,117736.0
2019-02-05 11:20:00,61.25,61.25,61.15,61.21,24816.0,53.3766,53.3766,53.2895,53.3418,24816.0
2019-02-05 11:30:00,61.22,61.51,61.21,61.47,106586.0,53.3505,53.6032,53.3418,53.5683,106586.0
2019-02-05 11:40:00,61.47,61.7,61.47,61.62,28954.0,53.5683,53.7688,53.5683,53.6991,28954.0
2019-02-05 11:50:00,61.63,61.7,61.57,61.63,29504.0,53.7078,53.7688,53.6555,53.7078,29504.0
2019-02-05 12:00:00,61.65,61.66,61.4,61.4,30071.0,53.7252,53.7339,53.5073,53.5073,30071.0
2019-02-05 12:10:00,61.4,61.43,61.28,61.28,16525.0,53.5073,53.5335,53.4028,53.4028,16525.0
2019-02-05 12:20:00,61.29,61.35,61.24,61.34,19510.0,53.4115,53.4638,53.3679,53.4551,19510.0
2019-02-05 12:30:00,61.33,61.35,61.27,61.3,17020.0,53.4463,53.4638,53.3941,53.4202,17020.0
2019-02-05 12:40:00,61.31,61.35,61.23,61.24,15618.0,53.4289,53.4638,53.3592,53.3679,15618.0
2019-02-05 12:50:00,61.23,61.26,61.17,61.19,24397.0,53.3592,53.3853,53.3069,53.3243,24397.0
2019-02-05 13:00:00,61.18,61.27,61.15,61.18,23375.0,53.3156,53.3941,53.2895,53.3156,23375.0
2019-02-05 13:10:00,61.2,61.28,61.18,61.21,21947.0,53.3331,53.4028,53.3156,53.3418,21947.0
2019-02-05 13:20:00,61.21,61.35,61.2,61.35,13943.0,53.3418,53.4638,53.3331,53.4638,13943.0
2019-02-05 13:30:00,61.35,61.35,61.19,61.21,30443.0,53.4638,53.4638,53.3243,53.3418,30443.0
2019-02-05 13:40:00,61.21,61.23,61.18,61.18,22819.0,53.3418,53.3592,53.3156,53.3156,22819.0
2019-02-05 13:50:00,61.18,61.23,61.17,61.22,25055.0,53.3156,53.3592,53.3069,53.3505,25055.0
2019-02-05 14:00:00,61.22,61.41,61.22,61.41,27808.0,53.3505,53.5161,53.3505,53.5161,27808.0
2019-02-05 14:10:00,61.4,61.49,61.37,61.45,32776.0,53.5073,53.5858,53.4812,53.5509,32776.0
2019-02-05 14:20:00,61.44,61.47,61.38,61.38,22646.0,53.5422,53.5683,53.4899,53.4899,22646.0
2019-02-05 14:30:00,61.39,61.45,61.34,61.44,17131.0,53.4986,53.5509,53.4551,53.5422,17131.0
2019-02-05 14:40:00,61.45,61.46,61.38,61.46,24385.0,53.5509,53.5596,53.4899,53.5596,24385.0
2019-02-05 14:50:00,61.46,61.49,61.41,61.48,25176.0,53.5596,53.5858,53.5161,53.5771,25176.0
2019-02-05 15:00:00,61.48,61.48,61.4,61.46,29425.0,53.5771,53.5771,53.5073,53.5596,29425.0
2019-02-05 15:10:00,61.47,61.47,61.4,61.45,25811.0,53.5683,53.5683,53.5073,53.5509,25811.0
2019-02-05 15:20:00,61.45,61.48,61.4,61.4,35564.0,53.5509,53.5771,53.5073,53.5073,35564.0
2019-02-05 15:30:00,61.41,61.5,61.4,61.5,63709.0,53.5161,53.5945,53.5073,53.5945,63709.0
2019-02-05 15:40:00,61.5,61.56,61.38,61.42,128082.0,53.5945,53.6468,53.4899,53.5248,128082.0
2019-02-05 15:50:00,61.42,61.43,61.26,61.35,284197.0,53.5248,53.5335,53.3853,53.4638,284197.0
2019-02-06 09:30:00,61.12,61.35,61.01,61.07,64654.0,53.2633,53.4638,53.1675,53.2198,64654.0
2019-02-06 09:40:00,61.08,61.34,61.02,61.21,59727.0,53.2285,53.4551,53.1762,53.3418,59727.0
2019-02-06 09:50:00,61.19,61.3,61.06,61.15,125033.0,53.3243,53.4202,53.2111,53.2895,125033.0
2019-02-06 10:00:00,61.13,61.33,61.01,61.02,84700.0,53.2721,53.4463,53.1675,53.1762,84700.0
2019-02-06 10:10:00,61.0,61.01,60.69,60.82,68191.0,53.1588,53.1675,52.8886,53.0019,68191.0
2019-02-06 10:20:00,60.82,60.85,60.7,60.75,60286.0,53.0019,53.028,52.8973,52.9409,60286.0
2019-02-06 10:30:00,60.75,60.8,60.65,60.75,91620.0,52.9409,52.9845,52.8538,52.9409,91620.0
2019-02-06 10:40:00,60.76,60.77,60.56,60.66,44840.0,52.9496,52.9583,52.7753,52.8625,44840.0
2019-02-06 10:50:00,60.66,60.94,60.63,60.93,129916.0,52.8625,53.1065,52.8363,53.0978,129916.0
2019-02-06 11:00:00,60.93,60.96,60.73,60.75,48116.0,53.0978,53.1239,52.9235,52.9409,48116.0
2019-02-06 11:10:00,60.75,60.78,60.61,60.69,60327.0,52.9409,52.967,52.8189,52.8886,60327.0
2019-02-06 11:20:00,60.69,60.84,60.65,60.74,38152.0,52.8886,53.0193,52.8538,52.9322,38152.0
2019-02-06 11:30:00,60.73,60.86,60.73,60.8,26548.0,52.9235,53.0368,52.9235,52.9845,26548.0
2019-02-06 11:40:00,60.8,60.82,60.66,60.68,27118.0,52.9845,53.0019,52.8625,52.8799,27118.0
2019-02-06 11:50:00,60.68,60.7,60.6,60.65,30326.0,52.8799,52.8973,52.8102,52.8538,30326.0
2019-02-06 12:00:00,60.64,60.67,60.54,60.56,33636.0,52.845,52.8712,52.7579,52.7753,33636.0
2019-02-06 12:10:00,60.55,60.6,60.53,60.58,38833.0,52.7666,52.8102,52.7492,52.7928,38833.0
2019-02-06 12:20:00,60.58,60.71,60.57,60.62,31175.0,52.7928,52.906,52.784,52.8276,31175.0
2019-02-06 12:30:00,60.62,60.72,60.61,60.71,18343.0,52.8276,52.9148,52.8189,52.906,18343.0
2019-02-06 12:40:00,60.71,60.76,60.55,60.57,115973.0,52.906,52.9496,52.7666,52.784,115973.0
2019-02-06 12:50:00,60.57,60.59,60.49,60.52,40845.0,52.784,52.8015,52.7143,52.7405,40845.0
2019-02-06 13:00:00,60.53,60.54,60.39,60.41,48328.0,52.7492,52.7579,52.6272,52.6446,48328.0
2019-02-06 13:10:00,60.42,60.49,60.41,60.45,75330.0,52.6533,52.7143,52.6446,52.6795,75330.0
2019-02-06 13:20:00,60.45,60.46,60.37,60.42,31345.0,52.6795,52.6882,52.6097,52.6533,31345.0
2019-02-06 13:30:00,60.42,60.45,60.28,60.43,119858.0,52.6533,52.6795,52.5313,52.662,119858.0
2019-02-06 13:40:00,60.42,60.43,60.33,60.35,38364.0,52.6533,52.662,52.5749,52.5923,38364.0
2019-02-06 13:50:00,60.34,60.38,60.31,60.36,26923.0,52.5836,52.6185,52.5575,52.601,26923.0
2019-02-06 14:00:00,60.36,60.37,60.27,60.35,38828.0,52.601,52.6097,52.5226,52.5923,38828.0
2019-02-06 14:10:00,60.35,60.4,60.29,60.39,41789.0,52.5923,52.6359,52.54,52.6272,41789.0
2019-02-06 14:20:00,60.39,60.41,60.35,60.39,46249.0,52.6272,52.6446,52.5923,52.6272,46249.0
2019-02-06 14:30:00,60.38,60.39,60.29,60.33,41326.0,52.6185,52.6272,52.54,52.5749,41326.0
2019-02-06 14:40:00,60.33,60.36,60.31,60.33,32065.0,52.5749,52.601,52.5575,52.5749,32065.0
2019-02-06 14:50:00,60.33,60.37,60.31,60.35,33815.0,52.5749,52.6097,52.5575,52.5923,33815.0
2019-02-06 15:00:00,60.35,60.41,60.3,60.4,43214.0,52.5923,52.6446,52.5487,52.6359,43214.0
2019-02-06 15:10:00,60.4,60.43,60.38,60.41,41516.0,52.6359,52.662,52.6185,52.6446,41516.0
2019-02-06 15:20:00,60.41,60.46,60.4,60.45,167963.0,52.6446,52.6882,52.6359,52.6795,167963.0
2019-02-06 15:30:00,60.45,60.45,60.36,60.42,71542.0,52.6795,52.6795,52.601,52.6533,71542.0
2019-02-06 15:40:00,60.41,60.46,60.38,60.42,139690.0,52.6446,52.6882,52.6185,52.6533,139690.0
2019-02-06 15:50:00,60.43,60.45,60.38,60.41,226122.0,52.662,52.6795,52.6185,52.6446,226122.0
2019-02-07 09:30:00,59.98,60.38,59.82,60.19,76686.0,52.2699,52.6185,52.1304,52.4529,76686.0
2019-02-07 09:40:00,60.16,60.23,59.9,59.96,61343.0,52.4267,52.4877,52.2002,52.2524,61343.0
2019-02-07 09:50:00,59.98,60.1,59.92,59.95,53254.0,52.2699,52.3745,52.2176,52.2437,53254.0
2019-02-07 10:00:00,59.96,59.97,59.71,59.73,79730.0,52.2524,52.2612,52.0346,52.052,79730.0
2019-02-07 10:10:00,59.74,59.98,59.64,59.69,69227.0,52.0607,52.2699,51.9736,52.0172,69227.0
2019-02-07 10:20:00,59.7,59.93,59.7,59.86,32226.0,52.0259,52.2263,52.0259,52.1653,32226.0
2019-02-07 10:30:00,59.86,60.01,59.65,59.71,113235.0,52.1653,52.296,51.9823,52.0346,113235.0
2019-02-07 10:40:00,59.71,59.72,59.5,59.55,76880.0,52.0346,52.0433,51.8516,51.8952,76880.0
2019-02-07 10:50:00,59.55,59.59,59.34,59.4,49311.0,51.8952,51.93,51.7121,51.7644,49311.0
2019-02-07 11:00:00,59.4,59.45,59.3,59.33,43230.0,51.7644,51.808,51.6773,51.7034,43230.0
2019-02-07 11:10:00,59.31,59.34,59.18,59.23,34663.0,51.686,51.7121,51.5727,51.6163,34663.0
2019-02-07 11:20:00,59.22,59.28,59.11,59.15,30142.0,51.6076,51.6599,51.5117,51.5466,30142.0
2019-02-07 11:30:00,59.17,59.17,58.86,59.1,54587.0,51.564,51.564,51.2938,51.503,54587.0
2019-02-07 11:40:00,59.08,59.16,59.02,59.03,58124.0,51.4856,51.5553,51.4333,51.442,58124.0
2019-02-07 11:50:00,59.03,59.26,59.0,59.09,61562.0,51.442,51.6424,51.4159,51.4943,61562.0
2019-02-07 12:00:00,59.07,59.21,58.98,59.19,48214.0,51.4769,51.5989,51.3984,51.5814,48214.0
2019-02-07 12:10:00,59.21,59.21,59.06,59.1,24295.0,51.5989,51.5989,51.4681,51.503,24295.0
2019-02-07 12:20:00,59.11,59.24,59.11,59.11,25812.0,51.5117,51.625,51.5117,51.5117,25812.0
2019-02-07 12:30:00,59.12,59.32,59.12,59.32,35782.0,51.5204,51.6947,51.5204,51.6947,35782.0
2019-02-07 12:40:00,59.31,59.34,59.14,59.18,30919.0,51.686,51.7121,51.5379,51.5727,30919.0
2019-02-07 12:50:00,59.2,59.22,59.1,59.22,22798.0,51.5901,51.6076,51.503,51.6076,22798.0
2019-02-07 13:00:00,59.2,59.38,59.16,59.36,30886.0,51.5901,51.747,51.5553,51.7296,30886.0
2019-02-07 13:10:00,59.36,59.36,59.23,59.26,17542.0,51.7296,51.7296,51.6163,51.6424,17542.0
2019-02-07 13:20:00,59.26,59.42,59.26,59.4,16265.0,51.6424,51.7819,51.6424,51.7644,16265.0
2019-02-07 13:30:00,59.42,59.5,59.39,59.4,36923.0,51.7819,51.8516,51.7557,51.7644,36923.0
2019-02-07 13:40:00,59.4,59.41,59.29,59.34,29128.0,51.7644,51.7731,51.6686,51.7121,29128.0
2019-02-07 13:50:00,59.35,59.37,59.16,59.16,38382.0,51.7209,51.7383,51.5553,51.5553,38382.0
2019-02-07 14:00:00,59.16,59.16,59.1,59.1,39771.0,51.5553,51.5553,51.503,51.503,39771.0
2019-02-07 14:10:00,59.1,59.11,58.85,58.91,54411.0,51.503,51.5117,51.2851,51.3374,54411.0
2019-02-07 14:20:00,58.9,59.14,58.87,59.14,94831.0,51.3287,51.5379,51.3026,51.5379,94831.0
2019-02-07 14:30:00,59.15,59.2,59.01,59.02,41235.0,51.5466,51.5901,51.4246,51.4333,41235.0
2019-02-07 14:40:00,59.02,59.1,58.94,58.94,41857.0,51.4333,51.503,51.3636,51.3636,41857.0
2019-02-07 14:50:00,58.94,59.02,58.93,58.95,51341.0,51.3636,51.4333,51.3549,51.3723,51341.0
2019-02-07 15:00:00,58.95,59.05,58.89,58.92,64580.0,51.3723,51.4594,51.32,51.3461,64580.0
2019-02-07 15:10:00,58.91,58.95,58.87,58.91,43794.0,51.3374,51.3723,51.3026,51.3374,43794.0
2019-02-07 15:20:00,58.93,59.07,58.91,59.07,65367.0,51.3549,51.4769,51.3374,51.4769,65367.0
2019-02-07 15:30:00,59.06,59.09,58.98,59.07,76443.0,51.4681,51.4943,51.3984,51.4769,76443.0
2019-02-07 15:40:00,59.06,59.23,59.05,59.21,92057.0,51.4681,51.6163,51.4594,51.5989,92057.0
2019-02-07 15:50:00,59.21,59.38,59.2,59.33,266472.0,51.5989,51.747,51.5901,51.7034,266472.0
2019-02-08 09:30:00,59.32,59.71,59.31,59.39,72713.0,51.6947,52.0346,51.686,51.7557,72713.0
2019-02-08 09:40:00,59.39,59.44,59.19,59.36,24806.0,51.7557,51.7993,51.5814,51.7296,24806.0
2019-02-08 09:50:00,59.37,59.37,59.12,59.2,27502.0,51.7383,51.7383,51.5204,51.5901,27502.0
2019-02-08 10:00:00,59.18,59.25,59.06,59.16,45980.0,51.5727,51.6337,51.4681,51.5553,45980.0
2019-02-08 10:10:00,59.18,59.26,58.95,58.98,39134.0,51.5727,51.6424,51.3723,51.3984,39134.0
2019-02-08 10:20:00,59.01,59.12,58.85,59.07,49583.0,51.4246,51.5204,51.2851,51.4769,49583.0
2019-02-08 10:30:00,59.08,59.24,59.03,59.21,28053.0,51.4856,51.625,51.442,51.5989,28053.0
2019-02-08 10:40:00,59.26,59.29,59.09,59.23,42153.0,51.6424,51.6686,51.4943,51.6163,42153.0
2019-02-08 10:50:00,59.23,59.26,59.07,59.1,51506.0,51.6163,51.6424,51.4769,51.503,51506.0
2019-02-08 11:00:00,59.09,59.12,59.03,59.08,46290.0,51.4943,51.5204,51.442,51.4856,46290.0
2019-02-08 11:10:00,59.07,59.3,59.06,59.19,67945.0,51.4769,51.6773,51.4681,51.5814,67945.0
2019-02-08 11:20:00,59.19,59.38,59.13,59.26,142274.0,51.5814,51.747,51.5291,51.6424,142274.0
2019-02-08 11:30:00,59.26,59.28,59.11,59.16,53207.0,51.6424,51.6599,51.5117,51.5553,53207.0
2019-02-08 11:40:00,59.16,59.24,59.11,59.18,43353.0,51.5553,51.625,51.5117,51.5727,43353.0
2019-02-08 11:50:00,59.18,59.32,59.14,59.31,42396.0,51.5727,51.6947,51.5379,51.686,42396.0
2019-02-08 12:00:00,59.3,59.36,59.24,59.27,59093.0,51.6773,51.7296,51.625,51.6511,59093.0
2019-02-08 12:10:00,59.27,59.36,59.22,59.31,50937.0,51.6511,51.7296,51.6076,51.686,50937.0
2019-02-08 12:20:00,59.31,59.56,59.31,59.55,40364.0,51.686,51.9039,51.686,51.8952,40364.0
2019-02-08 12:30:00,59.55,59.74,59.52,59.65,74878.0,51.8952,52.0607,51.869,51.9823,74878.0
2019-02-08 12:40:00,59.65,59.72,59.62,59.69,64970.0,51.9823,52.0433,51.9562,52.0172,64970.0
2019-02-08 12:50:00,59.69,59.71,59.58,59.61,48334.0,52.0172,52.0346,51.9213,51.9474,48334.0
2019-02-08 13:00:00,59.61,59.64,59.47,59.5,43572.0,51.9474,51.9736,51.8254,51.8516,43572.0
2019-02-08 13:10:00,59.51,59.58,59.49,59.52,22958.0,51.8603,51.9213,51.8429,51.869,22958.0
2019-02-08 13:20:00,59.52,59.53,59.4,59.45,41963.0,51.869,51.8777,51.7644,51.808,41963.0
2019-02-08 13:30:00,59.45,59.47,59.42,59.47,23844.0,51.808,51.8254,51.7819,51.8254,23844.0
2019-02-08 13:40:00,59.48,59.66,59.47,59.6,60330.0,51.8342,51.991,51.8254,51.9387,60330.0
2019-02-08 13:50:00,59.6,59.62,59.48,59.59,43693.0,51.9387,51.9562,51.8342,51.93,43693.0
2019-02-08 14:00:00,59.58,59.67,59.51,59.67,43172.0,51.9213,51.9997,51.8603,51.9997,43172.0
2019-02-08 14:10:00,59.67,59.84,59.67,59.83,66275.0,51.9997,52.1479,51.9997,52.1392,66275.0
2019-02-08 14:20:00,59.83,59.83,59.66,59.73,37093.0,52.1392,52.1392,51.991,52.052,37093.0
2019-02-08 14:30:00,59.73,59.77,59.65,59.69,32536.0,52.052,52.0869,51.9823,52.0172,32536.0
2019-02-08 14:40:00,59.7,59.79,59.67,59.75,29105.0,52.0259,52.1043,51.9997,52.0694,29105.0
2019-02-08 14:50:00,59.75,59.8,59.73,59.75,35684.0,52.0694,52.113,52.052,52.0694,35684.0
2019-02-08 15:00:00,59.75,59.77,59.69,59.72,35431.0,52.0694,52.0869,52.0172,52.0433,35431.0
2019-02-08 15:10:00,59.71,59.82,59.71,59.77,54399.0,52.0346,52.1304,52.0346,52.0869,54399.0
2019-02-08 15:20:00,59.77,59.84,59.74,59.79,49924.0,52.0869,52.1479,52.0607,52.1043,49924.0
2019-02-08 15:30:00,59.79,59.82,59.72,59.82,70614.0,52.1043,52.1304,52.0433,52.1304,70614.0
2019-02-08 15:40:00,59.81,59.87,59.75,59.78,103004.0,52.1217,52.174,52.0694,52.0956,103004.0
2019-02-08 15:50:00,59.79,59.83,59.67,59.83,239953.0,52.1043,52.1392,51.9997,52.1392,239953.0
2019-02-11 09:30:00,59.65,59.88,59.5,59.56,105786.0,51.9823,52.1827,51.8516,51.9039,105786.0
2019-02-11 09:40:00,59.56,59.8,59.38,59.4,50733.0,51.9039,52.113,51.747,51.7644,50733.0
2019-02-11 09:50:00,59.37,59.54,59.26,59.38,45154.0,51.7383,51.8864,51.6424,51.747,45154.0
2019-02-11 10:00:00,59.38,59.44,59.27,59.35,58021.0,51.747,51.7993,51.6511,51.7209,58021.0
2019-02-11 10:10:00,59.34,59.46,59.3,59.42,33167.0,51.7121,51.8167,51.6773,51.7819,33167.0
2019-02-11 10:20:00,59.42,59.42,59.07,59.1,49482.0,51.7819,51.7819,51.4769,51.503,49482.0
2019-02-11 10:30:00,59.08,59.3,59.03,59.27,37638.0,51.4856,51.6773,51.442,51.6511,37638.0
2019-02-11 10:40:00,59.27,59.48,59.27,59.4,22795.0,51.6511,51.8342,51.6511,51.7644,22795.0
2019-02-11 10:50:00,59.39,59.46,59.38,59.42,34865.0,51.7557,51.8167,51.747,51.7819,34865.0
2019-02-11 11:00:00,59.43,59.56,59.38,59.42,29303.0,51.7906,51.9039,51.747,51.7819,29303.0
2019-02-11 11:10:00,59.4,59.59,59.4,59.56,21888.0,51.7644,51.93,51.7644,51.9039,21888.0
2019-02-11 11:20:00,59.56,59.62,59.46,59.48,32937.0,51.9039,51.9562,51.8167,51.8342,32937.0
2019-02-11 11:30:00,59.47,59.56,59.44,59.46,56472.0,51.8254,51.9039,51.7993,51.8167,56472.0
2019-02-11 11:40:00,59.47,59.5,59.42,59.44,25914.0,51.8254,51.8516,51.7819,51.7993,25914.0
2019-02-11 11:50:00,59.43,59.5,59.41,59.47,18150.0,51.7906,51.8516,51.7731,51.8254,18150.0
2019-02-11 12:00:00,59.47,59.62,59.47,59.61,23362.0,51.8254,51.9562,51.8254,51.9474,23362.0
2019-02-11 12:10:00,59.59,59.59,59.51,59.54,11006.0,51.93,51.93,51.8603,51.8864,11006.0
2019-02-11 12:20:00,59.54,59.67,59.52,59.63,14258.0,51.8864,51.9997,51.869,51.9649,14258.0
2019-02-11 12:30:00,59.64,59.66,59.49,59.49,11718.0,51.9736,51.991,51.8429,51.8429,11718.0
2019-02-11 12:40:00,59.49,59.58,59.47,59.49,13464.0,51.8429,51.9213,51.8254,51.8429,13464.0
2019-02-11 12:50:00,59.5,59.65,59.47,59.65,30646.0,51.8516,51.9823,51.8254,51.9823,30646.0
2019-02-11 13:00:00,59.65,59.99,59.64,59.94,78678.0,51.9823,52.2786,51.9736,52.235,78678.0
2019-02-11 13:10:00,59.95,59.96,59.85,59.9,22081.0,52.2437,52.2524,52.1566,52.2002,22081.0
2019-02-11 13:20:00,59.91,60.04,59.87,59.9,104746.0,52.2089,52.3222,52.174,52.2002,104746.0
2019-02-11 13:30:00,59.91,59.94,59.84,59.85,15018.0,52.2089,52.235,52.1479,52.1566,15018.0
2019-02-11 13:40:00,59.85,59.87,59.74,59.76,13783.0,52.1566,52.174,52.0607,52.0782,13783.0
2019-02-11 13:50:00,59.78,59.81,59.77,59.8,16119.0,52.0956,52.1217,52.0869,52.113,16119.0
2019-02-11 14:00:00,59.8,59.8,59.74,59.74,14093.0,52.113,52.113,52.0607,52.0607,14093.0
2019-02-11 14:10:00,59.74,59.81,59.72,59.8,45497.0,52.0607,52.1217,52.0433,52.113,45497.0
2019-02-11 14:20:00,59.8,59.91,59.77,59.89,26819.0,52.113,52.2089,52.0869,52.1914,26819.0
2019-02-11 14:30:00,59.89,59.89,59.68,59.71,33357.0,52.1914,52.1914,52.0084,52.0346,33357.0
2019-02-11 14:40:00,59.71,59.86,59.71,59.77,35368.0,52.0346,52.1653,52.0346,52.0869,35368.0
2019-02-11 14:50:00,59.77,59.85,59.76,59.82,34151.0,52.0869,52.1566,52.0782,52.1304,34151.0
2019-02-11 15:00:00,59.81,59.86,59.8,59.86,14183.0,52.1217,52.1653,52.113,52.1653,14183.0
2019-02-11 15:10:00,59.86,59.97,59.83,59.93,45902.0,52.1653,52.2612,52.1392,52.2263,45902.0
2019-02-11 15:20:00,59.94,60.0,59.94,59.96,32219.0,52.235,52.2873,52.235,52.2524,32219.0
2019-02-11 15:30:00,59.97,59.98,59.85,59.87,61869.0,52.2612,52.2699,52.1566,52.174,61869.0
2019-02-11 15:40:00,59.88,59.99,59.84,59.96,99729.0,52.1827,52.2786,52.1479,52.2524,99729.0
2019-02-11 15:50:00,59.96,59.98,59.88,59.89,164672.0,52.2524,52.2699,52.1827,52.1914,164672.0
2019-02-12 09:30:00,60.41,60.94,60.2,60.89,71598.0,52.6446,53.1065,52.4616,53.0629,71598.0
2019-02-12 09:40:00,60.9,60.91,60.69,60.77,28277.0,53.0716,53.0803,52.8886,52.9583,28277.0
2019-02-12 09:50:00,60.77,61.03,60.77,60.91,46743.0,52.9583,53.1849,52.9583,53.0803,46743.0
2019-02-12 10:00:00,60.91,61.11,60.91,60.98,40774.0,53.0803,53.2546,53.0803,53.1413,40774.0
2019-02-12 10:10:00,60.99,61.04,60.81,60.95,37545.0,53.15,53.1936,52.9932,53.1152,37545.0
2019-02-12 10:20:00,60.95,61.13,60.93,61.07,45400.0,53.1152,53.2721,53.0978,53.2198,45400.0
2019-02-12 10:30:00,61.06,61.21,61.01,61.2,37991.0,53.2111,53.3418,53.1675,53.3331,37991.0
2019-02-12 10:40:00,61.2,61.22,61.12,61.14,40690.0,53.3331,53.3505,53.2633,53.2808,40690.0
2019-02-12 10:50:00,61.15,61.3,61.14,61.27,43468.0,53.2895,53.4202,53.2808,53.3941,43468.0
2019-02-12 11:00:00,61.27,61.34,61.23,61.3,36987.0,53.3941,53.4551,53.3592,53.4202,36987.0
2019-02-12 11:10:00,61.3,61.34,61.22,61.34,34095.0,53.4202,53.4551,53.3505,53.4551,34095.0
2019-02-12 11:20:00,61.34,61.48,61.34,61.47,31407.0,53.4551,53.5771,53.4551,53.5683,31407.0
2019-02-12 11:30:00,61.48,61.5,61.41,61.46,38716.0,53.5771,53.5945,53.5161,53.5596,38716.0
2019-02-12 11:40:00,61.45,61.55,61.43,61.53,36080.0,53.5509,53.6381,53.5335,53.6206,36080.0
2019-02-12 11:50:00,61.53,61.65,61.53,61.59,42263.0,53.6206,53.7252,53.6206,53.6729,42263.0
2019-02-12 12:00:00,61.6,61.63,61.53,61.53,34865.0,53.6816,53.7078,53.6206,53.6206,34865.0
2019-02-12 12:10:00,61.54,61.63,61.39,61.42,56068.0,53.6293,53.7078,53.4986,53.5248,56068.0
2019-02-12 12:20:00,61.42,61.53,61.42,61.51,32267.0,53.5248,53.6206,53.5248,53.6032,32267.0
2019-02-12 12:30:00,61.52,61.59,61.49,61.5,41061.0,53.6119,53.6729,53.5858,53.5945,41061.0
2019-02-12 12:40:00,61.49,61.52,61.47,61.48,27558.0,53.5858,53.6119,53.5683,53.5771,27558.0
2019-02-12 12:50:00,61.47,61.53,61.47,61.51,22664.0,53.5683,53.6206,53.5683,53.6032,22664.0
2019-02-12 13:00:00,61.52,61.58,61.49,61.55,33782.0,53.6119,53.6642,53.5858,53.6381,33782.0
2019-02-12 13:10:00,61.56,61.63,61.56,61.62,22281.0,53.6468,53.7078,53.6468,53.6991,22281.0
2019-02-12 13:20:00,61.61,61.62,61.53,61.54,27549.0,53.6904,53.6991,53.6206,53.6293,27549.0
2019-02-12 13:30:00,61.54,61.65,61.54,61.62,31858.0,53.6293,53.7252,53.6293,53.6991,31858.0
2019-02-12 13:40:00,61.61,61.68,61.61,61.67,27835.0,53.6904,53.7514,53.6904,53.7426,27835.0
2019-02-12 13:50:00,61.68,61.72,61.64,61.72,36237.0,53.7514,53.7862,53.7165,53.7862,36237.0
2019-02-12 14:00:00,61.72,61.73,61.53,61.54,37752.0,53.7862,53.7949,53.6206,53.6293,37752.0
2019-02-12 14:10:00,61.54,61.56,61.5,61.52,18293.0,53.6293,53.6468,53.5945,53.6119,18293.0
2019-02-12 14:20:00,61.52,61.68,61.51,61.64,30843.0,53.6119,53.7514,53.6032,53.7165,30843.0
2019-02-12 14:30:00,61.63,61.65,61.58,61.65,30581.0,53.7078,53.7252,53.6642,53.7252,30581.0
2019-02-12 14:40:00,61.65,61.66,61.55,61.58,29742.0,53.7252,53.7339,53.6381,53.6642,29742.0
2019-02-12 14:50:00,61.59,61.61,61.52,61.54,28176.0,53.6729,53.6904,53.6119,53.6293,28176.0
2019-02-12 15:00:00,61.54,61.61,61.53,61.61,33792.0,53.6293,53.6904,53.6206,53.6904,33792.0
2019-02-12 15:10:00,61.61,61.62,61.53,61.57,32661.0,53.6904,53.6991,53.6206,53.6555,32661.0
2019-02-12 15:20:00,61.57,61.64,61.55,61.64,34832.0,53.6555,53.7165,53.6381,53.7165,34832.0
2019-02-12 15:30:00,61.64,61.64,61.48,61.48,53502.0,53.7165,53.7165,53.5771,53.5771,53502.0
2019-02-12 15:40:00,61.48,61.5,61.4,61.46,75607.0,53.5771,53.5945,53.5073,53.5596,75607.0
2019-02-12 15:50:00,61.46,61.61,61.44,61.58,245294.0,53.5596,53.6904,53.5422,53.6642,245294.0
2019-02-13 09:30:00,61.91,62.12,61.7,61.77,52561.0,53.9518,54.1348,53.7688,53.8298,52561.0
2019-02-13 09:40:00,61.77,61.87,61.49,61.8,23722.0,53.8298,53.9169,53.5858,53.8559,23722.0
2019-02-13 09:50:00,61.85,61.85,61.67,61.75,25332.0,53.8995,53.8995,53.7426,53.8124,25332.0
2019-02-13 10:00:00,61.78,61.78,61.38,61.44,59518.0,53.8385,53.8385,53.4899,53.5422,59518.0
2019-02-13 10:10:00,61.47,61.57,61.4,61.47,34467.0,53.5683,53.6555,53.5073,53.5683,34467.0
2019-02-13 10:20:00,61.47,61.63,61.41,61.5,32158.0,53.5683,53.7078,53.5161,53.5945,32158.0
2019-02-13 10:30:00,61.48,61.53,61.37,61.39,44874.0,53.5771,53.6206,53.4812,53.4986,44874.0
2019-02-13 10:40:00,61.37,61.47,61.29,61.3,47105.0,53.4812,53.5683,53.4115,53.4202,47105.0
2019-02-13 10:50:00,61.31,61.36,61.21,61.24,32966.0,53.4289,53.4725,53.3418,53.3679,32966.0
2019-02-13 11:00:00,61.25,61.37,61.21,61.23,46808.0,53.3766,53.4812,53.3418,53.3592,46808.0
2019-02-13 11:10:00,61.23,61.25,60.96,60.96,34837.0,53.3592,53.3766,53.1239,53.1239,34837.0
2019-02-13 11:20:00,60.96,61.03,60.87,60.91,33609.0,53.1239,53.1849,53.0455,53.0803,33609.0
2019-02-13 11:30:00,60.91,60.99,60.84,60.95,22534.0,53.0803,53.15,53.0193,53.1152,22534.0
2019-02-13 11:40:00,60.96,61.1,60.82,61.1,50977.0,53.1239,53.2459,53.0019,53.2459,50977.0
2019-02-13 11:50:00,61.12,61.3,61.11,61.21,35845.0,53.2633,53.4202,53.2546,53.3418,35845.0
2019-02-13 12:00:00,61.2,61.23,61.13,61.13,26694.0,53.3331,53.3592,53.2721,53.2721,26694.0
2019-02-13 12:10:00,61.14,61.18,61.06,61.07,26184.0,53.2808,53.3156,53.2111,53.2198,26184.0
2019-02-13 12:20:00,61.06,61.06,60.96,61.03,21618.0,53.2111,53.2111,53.1239,53.1849,21618.0
2019-02-13 12:30:00,61.03,61.06,60.95,60.99,19187.0,53.1849,53.2111,53.1152,53.15,19187.0
2019-02-13 12:40:00,60.99,61.1,60.99,61.06,18758.0,53.15,53.2459,53.15,53.2111,18758.0
2019-02-13 12:50:00,61.05,61.07,60.95,60.97,21153.0,53.2023,53.2198,53.1152,53.1326,21153.0
2019-02-13 13:00:00,60.97,61.13,60.94,61.04,96547.0,53.1326,53.2721,53.1065,53.1936,96547.0
2019-02-13 13:10:00,61.03,61.04,60.93,61.0,21919.0,53.1849,53.1936,53.0978,53.1588,21919.0
2019-02-13 13:20:00,61.0,61.03,60.98,61.01,21911.0,53.1588,53.1849,53.1413,53.1675,21911.0
2019-02-13 13:30:00,61.01,61.05,60.99,61.01,19206.0,53.1675,53.2023,53.15,53.1675,19206.0
2019-02-13 13:40:00,61.0,61.0,60.93,60.95,31867.0,53.1588,53.1588,53.0978,53.1152,31867.0
2019-02-13 13:50:00,60.95,60.99,60.93,60.97,27355.0,53.1152,53.15,53.0978,53.1326,27355.0
2019-02-13 14:00:00,60.97,61.01,60.93,60.96,22270.0,53.1326,53.1675,53.0978,53.1239,22270.0
2019-02-13 14:10:00,60.95,60.96,60.85,60.85,34216.0,53.1152,53.1239,53.028,53.028,34216.0
2019-02-13 14:20:00,60.85,60.93,60.84,60.9,24952.0,53.028,53.0978,53.0193,53.0716,24952.0
2019-02-13 14:30:00,60.89,60.97,60.87,60.97,25408.0,53.0629,53.1326,53.0455,53.1326,25408.0
2019-02-13 14:40:00,60.97,61.11,60.96,61.05,34936.0,53.1326,53.2546,53.1239,53.2023,34936.0
2019-02-13 14:50:00,61.06,61.16,61.03,61.16,29098.0,53.2111,53.2982,53.1849,53.2982,29098.0
2019-02-13 15:00:00,61.16,61.16,61.05,61.11,30564.0,53.2982,53.2982,53.2023,53.2546,30564.0
2019-02-13 15:10:00,61.12,61.21,61.1,61.19,39669.0,53.2633,53.3418,53.2459,53.3243,39669.0
2019-02-13 15:20:00,61.2,61.29,61.16,61.28,35907.0,53.3331,53.4115,53.2982,53.4028,35907.0
2019-02-13 15:30:00,61.29,61.32,61.24,61.29,58272.0,53.4115,53.4376,53.3679,53.4115,58272.0
2019-02-13 15:40:00,61.3,61.33,61.17,61.22,95669.0,53.4202,53.4463,53.3069,53.3505,95669.0
2019-02-13 15:50:00,61.21,61.28,61.16,61.24,224147.0,53.3418,53.4028,53.2982,53.3679,224147.0
2019-02-14 09:30:00,60.7,60.75,60.2,60.28,178719.0,52.8973,52.9409,52.4616,52.5313,178719.0
2019-02-14 09:40:00,60.28,60.48,60.08,60.1,136873.0,52.5313,52.7056,52.357,52.3745,136873.0
2019-02-14 09:50:00,60.1,60.41,60.04,60.32,121395.0,52.3745,52.6446,52.3222,52.5662,121395.0
2019-02-14 10:00:00,60.32,60.4,60.24,60.25,44526.0,52.5662,52.6359,52.4965,52.5052,44526.0
2019-02-14 10:10:00,60.27,60.3,60.11,60.25,113939.0,52.5226,52.5487,52.3832,52.5052,113939.0
2019-02-14 10:20:00,60.27,60.47,60.23,60.3,75823.0,52.5226,52.6969,52.4877,52.5487,75823.0
2019-02-14 10:30:00,60.3,60.39,59.95,60.01,128356.0,52.5487,52.6272,52.2437,52.296,128356.0
2019-02-14 10:40:00,60.07,60.26,59.89,60.07,121870.0,52.3483,52.5139,52.1914,52.3483,121870.0
2019-02-14 10:50:00,60.07,60.13,59.77,60.07,138646.0,52.3483,52.4006,52.0869,52.3483,138646.0
2019-02-14 11:00:00,60.11,60.11,59.9,59.99,53333.0,52.3832,52.3832,52.2002,52.2786,53333.0
2019-02-14 11:10:00,60.01,60.01,59.91,59.93,83671.0,52.296,52.296,52.2089,52.2263,83671.0
2019-02-14 11:20:00,59.93,59.93,59.69,59.74,97432.0,52.2263,52.2263,52.0172,52.0607,97432.0
2019-02-14 11:30:00,59.75,59.9,59.67,59.79,96822.0,52.0694,52.2002,51.9997,52.1043,96822.0
2019-02-14 11:40:00,59.85,59.99,59.84,59.96,49408.0,52.1566,52.2786,52.1479,52.2524,49408.0
2019-02-14 11:50:00,59.97,60.11,59.95,60.09,155704.0,52.2612,52.3832,52.2437,52.3657,155704.0
2019-02-14 12:00:00,60.08,60.1,59.97,59.98,42187.0,52.357,52.3745,52.2612,52.2699,42187.0
2019-02-14 12:10:00,60.0,60.0,59.84,59.96,39896.0,52.2873,52.2873,52.1479,52.2524,39896.0
2019-02-14 12:20:00,59.97,60.02,59.94,59.96,36862.0,52.2612,52.3047,52.235,52.2524,36862.0
2019-02-14 12:30:00,59.98,60.0,59.92,59.99,27797.0,52.2699,52.2873,52.2176,52.2786,27797.0
2019-02-14 12:40:00,59.97,60.08,59.88,59.88,57606.0,52.2612,52.357,52.1827,52.1827,57606.0
2019-02-14 12:50:00,59.88,59.95,59.78,59.95,85333.0,52.1827,52.2437,52.0956,52.2437,85333.0
2019-02-14 13:00:00,59.95,59.95,59.72,59.73,59635.0,52.2437,52.2437,52.0433,52.052,59635.0
2019-02-14 13:10:00,59.73,59.76,59.61,59.63,102936.0,52.052,52.0782,51.9474,51.9649,102936.0
2019-02-14 13:20:00,59.64,59.64,59.43,59.48,102040.0,51.9736,51.9736,51.7906,51.8342,102040.0
2019-02-14 13:30:00,59.49,59.57,59.3,59.33,91359.0,51.8429,51.9126,51.6773,51.7034,91359.0
2019-02-14 13:40:00,59.34,59.36,59.16,59.3,85367.0,51.7121,51.7296,51.5553,51.6773,85367.0
2019-02-14 13:50:00,59.31,59.32,59.15,59.22,75761.0,51.686,51.6947,51.5466,51.6076,75761.0
2019-02-14 14:00:00,59.24,59.33,59.13,59.28,69826.0,51.625,51.7034,51.5291,51.6599,69826.0
2019-02-14 14:10:00,59.3,59.34,59.17,59.18,63120.0,51.6773,51.7121,51.564,51.5727,63120.0
2019-02-14 14:20:00,59.18,59.27,59.14,59.2,109804.0,51.5727,51.6511,51.5379,51.5901,109804.0
2019-02-14 14:30:00,59.2,59.38,59.19,59.32,92823.0,51.5901,51.747,51.5814,51.6947,92823.0
2019-02-14 14:40:00,59.32,59.39,59.27,59.34,63073.0,51.6947,51.7557,51.6511,51.7121,63073.0
2019-02-14 14:50:00,59.34,59.34,59.19,59.2,63691.0,51.7121,51.7121,51.5814,51.5901,63691.0
2019-02-14 15:00:00,59.21,59.63,59.2,59.42,147913.0,51.5989,51.9649,51.5901,51.7819,147913.0
2019-02-14 15:10:00,59.42,59.46,59.35,59.42,91728.0,51.7819,51.8167,51.7209,51.7819,91728.0
2019-02-14 15:20:00,59.41,59.53,59.39,59.46,101867.0,51.7731,51.8777,51.7557,51.8167,101867.0
2019-02-14 15:30:00,59.47,59.76,59.47,59.68,165182.0,51.8254,52.0782,51.8254,52.0084,165182.0
2019-02-14 15:40:00,59.69,59.78,59.67,59.73,194601.0,52.0172,52.0956,51.9997,52.052,194601.0
2019-02-14 15:50:00,59.73,59.87,59.71,59.72,330923.0,52.052,52.174,52.0346,52.0433,330923.0
2019-02-15 09:30:00,60.62,60.71,59.84,60.69,198433.0,52.8276,52.906,52.1479,52.8886,198433.0
2019-02-15 09:40:00,60.7,60.84,60.69,60.78,45961.0,52.8973,53.0193,52.8886,52.967,45961.0
2019-02-15 09:50:00,60.76,60.88,60.58,60.86,44139.0,52.9496,53.0542,52.7928,53.0368,44139.0
2019-02-15 10:00:00,60.8,60.83,60.63,60.71,45246.0,52.9845,53.0106,52.8363,52.906,45246.0
2019-02-15 10:10:00,60.72,60.72,60.37,60.4,82387.0,52.9148,52.9148,52.6097,52.6359,82387.0
2019-02-15 10:20:00,60.4,60.44,60.19,60.23,92974.0,52.6359,52.6707,52.4529,52.4877,92974.0
2019-02-15 10:30:00,60.24,60.35,60.05,60.15,164010.0,52.4965,52.5923,52.3309,52.418,164010.0
2019-02-15 10:40:00,60.14,60.34,59.96,60.03,97311.0,52.4093,52.5836,52.2524,52.3135,97311.0
2019-02-15 10:50:00,60.03,60.03,59.79,59.79,74352.0,52.3135,52.3135,52.1043,52.1043,74352.0
2019-02-15 11:00:00,59.8,59.99,59.79,59.79,85599.0,52.113,52.2786,52.1043,52.1043,85599.0
2019-02-15 11:10:00,59.81,59.84,59.7,59.78,56316.0,52.1217,52.1479,52.0259,52.0956,56316.0
2019-02-15 11:20:00,59.78,59.79,59.65,59.71,53060.0,52.0956,52.1043,51.9823,52.0346,53060.0
2019-02-15 11:30:00,59.71,59.75,59.58,59.61,73759.0,52.0346,52.0694,51.9213,51.9474,73759.0
2019-02-15 11:40:00,59.61,59.68,59.53,59.64,99886.0,51.9474,52.0084,51.8777,51.9736,99886.0
2019-02-15 11:50:00,59.64,59.71,59.59,59.6,85386.0,51.9736,52.0346,51.93,51.9387,85386.0
2019-02-15 12:00:00,59.61,59.63,59.5,59.52,92456.0,51.9474,51.9649,51.8516,51.869,92456.0
2019-02-15 12:10:00,59.52,59.75,59.51,59.64,90594.0,51.869,52.0694,51.8603,51.9736,90594.0
2019-02-15 12:20:00,59.64,59.64,59.49,59.49,66126.0,51.9736,51.9736,51.8429,51.8429,66126.0
2019-02-15 12:30:00,59.5,59.55,59.46,59.49,70573.0,51.8516,51.8952,51.8167,51.8429,70573.0
2019-02-15 12:40:00,59.5,59.55,59.42,59.54,91870.0,51.8516,51.8952,51.7819,51.8864,91870.0
2019-02-15 12:50:00,59.53,59.58,59.49,59.53,81896.0,51.8777,51.9213,51.8429,51.8777,81896.0
2019-02-15 13:00:00,59.54,59.54,59.32,59.36,69620.0,51.8864,51.8864,51.6947,51.7296,69620.0
2019-02-15 13:10:00,59.37,59.41,59.31,59.39,60696.0,51.7383,51.7731,51.686,51.7557,60696.0
2019-02-15 13:20:00,59.41,59.41,59.15,59.15,95213.0,51.7731,51.7731,51.5466,51.5466,95213.0
2019-02-15 13:30:00,59.16,59.21,59.05,59.11,104507.0,51.5553,51.5989,51.4594,51.5117,104507.0
2019-02-15 13:40:00,59.11,59.17,59.04,59.12,114550.0,51.5117,51.564,51.4507,51.5204,114550.0
2019-02-15 13:50:00,59.12,59.3,59.11,59.13,66446.0,51.5204,51.6773,51.5117,51.5291,66446.0
2019-02-15 14:00:00,59.12,59.24,59.11,59.21,85529.0,51.5204,51.625,51.5117,51.5989,85529.0
2019-02-15 14:10:00,59.21,59.22,59.09,59.17,79793.0,51.5989,51.6076,51.4943,51.564,79793.0
2019-02-15 14:20:00,59.18,59.19,59.1,59.12,71612.0,51.5727,51.5814,51.503,51.5204,71612.0
2019-02-15 14:30:00,59.12,59.47,59.11,59.45,48312.0,51.5204,51.8254,51.5117,51.808,48312.0
2019-02-15 14:40:00,59.45,59.53,59.42,59.46,30864.0,51.808,51.8777,51.7819,51.8167,30864.0
2019-02-15 14:50:00,59.46,59.52,59.44,59.48,33173.0,51.8167,51.869,51.7993,51.8342,33173.0
2019-02-15 15:00:00,59.48,59.51,59.42,59.49,39466.0,51.8342,51.8603,51.7819,51.8429,39466.0
2019-02-15 15:10:00,59.5,59.53,59.42,59.46,37873.0,51.8516,51.8777,51.7819,51.8167,37873.0
2019-02-15 15:20:00,59.46,59.5,59.41,59.46,35239.0,51.8167,51.8516,51.7731,51.8167,35239.0
2019-02-15 15:30:00,59.46,59.5,59.43,59.5,53941.0,51.8167,51.8516,51.7906,51.8516,53941.0
2019-02-15 15:40:00,59.49,59.54,59.46,59.52,134866.0,51.8429,51.8864,51.8167,51.869,134866.0
2019-02-15 15:50:00,59.52,59.53,59.39,59.49,223971.0,51.869,51.8777,51.7557,51.8429,223971.0
2019-02-19 09:30:00,59.25,59.57,59.17,59.5,80579.0,51.6337,51.9126,51.564,51.8516,80579.0
2019-02-19 09:40:00,59.52,59.69,59.41,59.62,45636.0,51.869,52.0172,51.7731,51.9562,45636.0
2019-02-19 09:50:00,59.64,59.69,59.43,59.49,52126.0,51.9736,52.0172,51.7906,51.8429,52126.0
2019-02-19 10:00:00,59.51,59.57,59.3,59.37,76152.0,51.8603,51.9126,51.6773,51.7383,76152.0
2019-02-19 10:10:00,59.36,59.52,59.36,59.42,75429.0,51.7296,51.869,51.7296,51.7819,75429.0
2019-02-19 10:20:00,59.42,59.47,59.28,59.38,75364.0,51.7819,51.8254,51.6599,51.747,75364.0
2019-02-19 10:30:00,59.38,59.39,59.23,59.27,51247.0,51.747,51.7557,51.6163,51.6511,51247.0
2019-02-19 10:40:00,59.27,59.46,59.24,59.42,51580.0,51.6511,51.8167,51.625,51.7819,51580.0
2019-02-19 10:50:00,59.43,59.48,59.4,59.44,26741.0,51.7906,51.8342,51.7644,51.7993,26741.0
2019-02-19 11:00:00,59.45,59.54,59.45,59.49,47784.0,51.808,51.8864,51.808,51.8429,47784.0
2019-02-19 11:10:00,59.48,59.66,59.48,59.62,227390.0,51.8342,51.991,51.8342,51.9562,227390.0
2019-02-19 11:20:00,59.61,59.66,59.59,59.65,85001.0,51.9474,51.991,51.93,51.9823,85001.0
2019-02-19 11:30:00,59.66,59.76,59.63,59.73,67331.0,51.991,52.0782,51.9649,52.052,67331.0
2019-02-19 11:40:00,59.74,59.95,59.73,59.87,46380.0,52.0607,52.2437,52.052,52.174,46380.0
2019-02-19 11:50:00,59.86,59.9,59.83,59.85,32637.0,52.1653,52.2002,52.1392,52.1566,32637.0
2019-02-19 12:00:00,59.83,59.85,59.75,59.79,42902.0,52.1392,52.1566,52.0694,52.1043,42902.0
2019-02-19 12:10:00,59.79,59.81,59.73,59.76,37191.0,52.1043,52.1217,52.052,52.0782,37191.0
2019-02-19 12:20:00,59.78,59.85,59.77,59.82,23092.0,52.0956,52.1566,52.0869,52.1304,23092.0
2019-02-19 12:30:00,59.83,59.86,59.79,59.79,31468.0,52.1392,52.1653,52.1043,52.1043,31468.0
2019-02-19 12:40:00,59.79,59.87,59.78,59.84,26042.0,52.1043,52.174,52.0956,52.1479,26042.0
2019-02-19 12:50:00,59.85,59.88,59.77,59.88,25629.0,52.1566,52.1827,52.0869,52.1827,25629.0
2019-02-19 13:00:00,59.88,59.88,59.71,59.78,66438.0,52.1827,52.1827,52.0346,52.0956,66438.0
2019-02-19 13:10:00,59.78,59.82,59.76,59.77,25757.0,52.0956,52.1304,52.0782,52.0869,25757.0
2019-02-19 13:20:00,59.78,59.85,59.77,59.8,27155.0,52.0956,52.1566,52.0869,52.113,27155.0
2019-02-19 13:30:00,59.78,59.81,59.7,59.73,31431.0,52.0956,52.1217,52.0259,52.052,31431.0
2019-02-19 13:40:00,59.74,59.77,59.72,59.74,44405.0,52.0607,52.0869,52.0433,52.0607,44405.0
2019-02-19 13:50:00,59.74,59.77,59.71,59.77,20192.0,52.0607,52.0869,52.0346,52.0869,20192.0
2019-02-19 14:00:00,59.77,59.87,59.77,59.8,41834.0,52.0869,52.174,52.0869,52.113,41834.0
2019-02-19 14:10:00,59.8,59.83,59.77,59.82,26979.0,52.113,52.1392,52.0869,52.1304,26979.0
2019-02-19 14:20:00,59.83,59.9,59.82,59.9,27913.0,52.1392,52.2002,52.1304,52.2002,27913.0
2019-02-19 14:30:00,59.9,59.95,59.89,59.95,34515.0,52.2002,52.2437,52.1914,52.2437,34515.0
2019-02-19 14:40:00,59.96,60.0,59.94,59.95,31482.0,52.2524,52.2873,52.235,52.2437,31482.0
2019-02-19 14:50:00,59.96,60.05,59.94,60.02,33391.0,52.2524,52.3309,52.235,52.3047,33391.0
2019-02-19 15:00:00,60.02,60.07,59.96,60.0,38163.0,52.3047,52.3483,52.2524,52.2873,38163.0
2019-02-19 15:10:00,60.0,60.02,59.96,59.99,29149.0,52.2873,52.3047,52.2524,52.2786,29149.0
2019-02-19 15:20:00,60.0,60.02,59.95,59.98,37650.0,52.2873,52.3047,52.2437,52.2699,37650.0
2019-02-19 15:30:00,59.99,60.0,59.93,59.98,43856.0,52.2786,52.2873,52.2263,52.2699,43856.0
2019-02-19 15:40:00,59.97,60.0,59.86,59.86,86820.0,52.2612,52.2873,52.1653,52.1653,86820.0
2019-02-19 15:50:00,59.85,59.89,59.81,59.89,156649.0,52.1566,52.1914,52.1217,52.1914,156649.0
2019-02-20 09:30:00,60.17,60.8,59.99,60.68,140308.0,52.4355,52.9845,52.2786,52.8799,140308.0
2019-02-20 09:40:00,60.73,60.8,60.22,60.38,92656.0,52.9235,52.9845,52.479,52.6185,92656.0
2019-02-20 09:50:00,60.41,60.53,60.36,60.51,69530.0,52.6446,52.7492,52.601,52.7318,69530.0
2019-02-20 10:00:00,60.5,60.79,60.5,60.79,82506.0,52.723,52.9758,52.723,52.9758,82506.0
2019-02-20 10:10:00,60.8,61.03,60.78,60.97,61886.0,52.9845,53.1849,52.967,53.1326,61886.0
2019-02-20 10:20:00,61.0,61.11,60.93,61.1,44735.0,53.1588,53.2546,53.0978,53.2459,44735.0
2019-02-20 10:30:00,61.13,61.53,61.1,61.53,98106.0,53.2721,53.6206,53.2459,53.6206,98106.0
2019-02-20 10:40:00,61.52,61.57,61.26,61.34,37979.0,53.6119,53.6555,53.3853,53.4551,37979.0
2019-02-20 10:50:00,61.34,61.45,61.3,61.34,34621.0,53.4551,53.5509,53.4202,53.4551,34621.0
2019-02-20 11:00:00,61.35,61.62,61.31,61.62,51914.0,53.4638,53.6991,53.4289,53.6991,51914.0
2019-02-20 11:10:00,61.62,61.73,61.56,61.62,53409.0,53.6991,53.7949,53.6468,53.6991,53409.0
2019-02-20 11:20:00,61.63,61.63,61.31,61.32,44347.0,53.7078,53.7078,53.4289,53.4376,44347.0
2019-02-20 11:30:00,61.34,61.36,61.22,61.3,35174.0,53.4551,53.4725,53.3505,53.4202,35174.0
2019-02-20 11:40:00,61.29,61.31,61.14,61.25,33794.0,53.4115,53.4289,53.2808,53.3766,33794.0
2019-02-20 11:50:00,61.26,61.29,61.16,61.2,25179.0,53.3853,53.4115,53.2982,53.3331,25179.0
2019-02-20 12:00:00,61.21,61.28,61.11,61.17,15901.0,53.3418,53.4028,53.2546,53.3069,15901.0
2019-02-20 12:10:00,61.18,61.25,61.14,61.2,23824.0,53.3156,53.3766,53.2808,53.3331,23824.0
2019-02-20 12:20:00,61.2,61.24,61.07,61.08,21830.0,53.3331,53.3679,53.2198,53.2285,21830.0
2019-02-20 12:30:00,61.06,61.17,61.01,61.06,34662.0,53.2111,53.3069,53.1675,53.2111,34662.0
2019-02-20 12:40:00,61.06,61.16,60.97,61.16,27131.0,53.2111,53.2982,53.1326,53.2982,27131.0
2019-02-20 12:50:00,61.17,61.25,61.13,61.19,14244.0,53.3069,53.3766,53.2721,53.3243,14244.0
2019-02-20 13:00:00,61.21,61.35,61.2,61.31,16788.0,53.3418,53.4638,53.3331,53.4289,16788.0
2019-02-20 13:10:00,61.31,61.48,61.3,61.48,30236.0,53.4289,53.5771,53.4202,53.5771,30236.0
2019-02-20 13:20:00,61.48,61.66,61.48,61.56,51351.0,53.5771,53.7339,53.5771,53.6468,51351.0
2019-02-20 13:30:00,61.57,61.6,61.52,61.56,23604.0,53.6555,53.6816,53.6119,53.6468,23604.0
2019-02-20 13:40:00,61.56,61.62,61.55,61.61,35171.0,53.6468,53.6991,53.6381,53.6904,35171.0
2019-02-20 13:50:00,61.62,61.62,61.42,61.42,22291.0,53.6991,53.6991,53.5248,53.5248,22291.0
2019-02-20 14:00:00,61.44,61.51,61.35,61.37,22335.0,53.5422,53.6032,53.4638,53.4812,22335.0
2019-02-20 14:10:00,61.36,61.41,61.19,61.19,39975.0,53.4725,53.5161,53.3243,53.3243,39975.0
2019-02-20 14:20:00,61.2,61.26,61.11,61.25,23626.0,53.3331,53.3853,53.2546,53.3766,23626.0
2019-02-20 14:30:00,61.25,61.38,61.24,61.35,29179.0,53.3766,53.4899,53.3679,53.4638,29179.0
2019-02-20 14:40:00,61.35,61.37,61.29,61.32,19248.0,53.4638,53.4812,53.4115,53.4376,19248.0
2019-02-20 14:50:00,61.32,61.45,61.31,61.35,33333.0,53.4376,53.5509,53.4289,53.4638,33333.0
2019-02-20 15:00:00,61.36,61.46,61.33,61.39,35558.0,53.4725,53.5596,53.4463,53.4986,35558.0
2019-02-20 15:10:00,61.39,61.45,61.38,61.44,22671.0,53.4986,53.5509,53.4899,53.5422,22671.0
2019-02-20 15:20:00,61.44,61.46,61.39,61.4,40251.0,53.5422,53.5596,53.4986,53.5073,40251.0
2019-02-20 15:30:00,61.39,61.55,61.39,61.54,102488.0,53.4986,53.6381,53.4986,53.6293,102488.0
2019-02-20 15:40:00,61.54,61.56,61.44,61.45,86340.0,53.6293,53.6468,53.5422,53.5509,86340.0
2019-02-20 15:50:00,61.44,61.51,61.37,61.5,131363.0,53.5422,53.6032,53.4812,53.5945,131363.0
2019-02-21 09:30:00,61.44,61.7,61.3,61.58,110771.0,53.5422,53.7688,53.4202,53.6642,110771.0
2019-02-21 09:40:00,61.56,61.63,61.23,61.23,113029.0,53.6468,53.7078,53.3592,53.3592,113029.0
2019-02-21 09:50:00,61.24,61.34,61.11,61.19,86730.0,53.3679,53.4551,53.2546,53.3243,86730.0
2019-02-21 10:00:00,61.19,61.25,61.04,61.16,104094.0,53.3243,53.3766,53.1936,53.2982,104094.0
2019-02-21 10:10:00,61.15,61.18,60.88,60.98,93149.0,53.2895,53.3156,53.0542,53.1413,93149.0
2019-02-21 10:20:00,60.98,61.11,60.74,60.76,55759.0,53.1413,53.2546,52.9322,52.9496,55759.0
2019-02-21 10:30:00,60.8,61.18,60.79,61.18,56597.0,52.9845,53.3156,52.9758,53.3156,56597.0
2019-02-21 10:40:00,61.19,61.25,61.05,61.11,38201.0,53.3243,53.3766,53.2023,53.2546,38201.0
2019-02-21 10:50:00,61.12,61.23,61.02,61.14,35762.0,53.2633,53.3592,53.1762,53.2808,35762.0
2019-02-21 11:00:00,61.16,61.3,61.13,61.21,37647.0,53.2982,53.4202,53.2721,53.3418,37647.0
2019-02-21 11:10:00,61.22,61.38,61.2,61.2,39993.0,53.3505,53.4899,53.3331,53.3331,39993.0
2019-02-21 11:20:00,61.2,61.2,60.94,60.94,43794.0,53.3331,53.3331,53.1065,53.1065,43794.0
2019-02-21 11:30:00,60.94,61.0,60.94,60.96,55504.0,53.1065,53.1588,53.1065,53.1239,55504.0
2019-02-21 11:40:00,60.97,61.01,60.87,60.92,46279.0,53.1326,53.1675,53.0455,53.089,46279.0
2019-02-21 11:50:00,60.93,61.09,60.89,61.01,28302.0,53.0978,53.2372,53.0629,53.1675,28302.0
2019-02-21 12:00:00,61.0,61.03,60.88,61.0,25227.0,53.1588,53.1849,53.0542,53.1588,25227.0
2019-02-21 12:10:00,60.99,61.02,60.83,60.84,32566.0,53.15,53.1762,53.0106,53.0193,32566.0
2019-02-21 12:20:00,60.84,60.93,60.8,60.86,25930.0,53.0193,53.0978,52.9845,53.0368,25930.0
2019-02-21 12:30:00,60.86,61.02,60.85,60.97,19006.0,53.0368,53.1762,53.028,53.1326,19006.0
2019-02-21 12:40:00,60.97,61.01,60.9,60.95,18348.0,53.1326,53.1675,53.0716,53.1152,18348.0
2019-02-21 12:50:00,60.95,61.04,60.9,61.03,21487.0,53.1152,53.1936,53.0716,53.1849,21487.0
2019-02-21 13:00:00,61.03,61.08,60.96,61.07,27828.0,53.1849,53.2285,53.1239,53.2198,27828.0
2019-02-21 13:10:00,61.06,61.06,61.01,61.01,18311.0,53.2111,53.2111,53.1675,53.1675,18311.0
2019-02-21 13:20:00,61.01,61.04,60.94,60.95,18353.0,53.1675,53.1936,53.1065,53.1152,18353.0
2019-02-21 13:30:00,60.95,61.03,60.95,61.02,16979.0,53.1152,53.1849,53.1152,53.1762,16979.0
2019-02-21 13:40:00,61.02,61.08,61.0,61.02,17479.0,53.1762,53.2285,53.1588,53.1762,17479.0
2019-02-21 13:50:00,61.01,61.11,61.0,61.11,27873.0,53.1675,53.2546,53.1588,53.2546,27873.0
2019-02-21 14:00:00,61.12,61.13,61.08,61.1,14318.0,53.2633,53.2721,53.2285,53.2459,14318.0
2019-02-21 14:10:00,61.11,61.12,61.0,61.02,25586.0,53.2546,53.2633,53.1588,53.1762,25586.0
2019-02-21 14:20:00,61.03,61.08,60.95,61.0,36911.0,53.1849,53.2285,53.1152,53.1588,36911.0
2019-02-21 14:30:00,61.01,61.03,60.98,61.0,18315.0,53.1675,53.1849,53.1413,53.1588,18315.0
2019-02-21 14:40:00,61.0,61.1,60.94,60.96,22690.0,53.1588,53.2459,53.1065,53.1239,22690.0
2019-02-21 14:50:00,60.95,60.95,60.82,60.87,25839.0,53.1152,53.1152,53.0019,53.0455,25839.0
2019-02-21 15:00:00,60.87,61.0,60.85,60.98,26893.0,53.0455,53.1588,53.028,53.1413,26893.0
2019-02-21 15:10:00,60.97,61.02,60.95,60.96,28083.0,53.1326,53.1762,53.1152,53.1239,28083.0
2019-02-21 15:20:00,60.97,61.03,60.92,60.94,32216.0,53.1326,53.1849,53.089,53.1065,32216.0
2019-02-21 15:30:00,60.94,60.95,60.84,60.87,60733.0,53.1065,53.1152,53.0193,53.0455,60733.0
2019-02-21 15:40:00,60.87,60.99,60.84,60.94,79296.0,53.0455,53.15,53.0193,53.1065,79296.0
2019-02-21 15:50:00,60.95,61.12,60.92,61.06,143480.0,53.1152,53.2633,53.089,53.2111,143480.0
2019-02-22 09:30:00,61.56,62.04,61.48,61.93,78339.0,53.6468,54.0651,53.5771,53.9692,78339.0
2019-02-22 09:40:00,61.94,61.98,61.45,61.45,34549.0,53.9779,54.0128,53.5509,53.5509,34549.0
2019-02-22 09:50:00,61.44,61.5,61.23,61.25,24044.0,53.5422,53.5945,53.3592,53.3766,24044.0
2019-02-22 10:00:00,61.28,61.34,61.17,61.24,100202.0,53.4028,53.4551,53.3069,53.3679,100202.0
2019-02-22 10:10:00,61.24,61.35,61.18,61.25,39555.0,53.3679,53.4638,53.3156,53.3766,39555.0
2019-02-22 10:20:00,61.28,61.31,60.97,60.99,46452.0,53.4028,53.4289,53.1326,53.15,46452.0
2019-02-22 10:30:00,61.02,61.15,61.01,61.03,14923.0,53.1762,53.2895,53.1675,53.1849,14923.0
2019-02-22 10:40:00,61.04,61.11,61.02,61.08,21506.0,53.1936,53.2546,53.1762,53.2285,21506.0
2019-02-22 10:50:00,61.07,61.11,61.0,61.09,31060.0,53.2198,53.2546,53.1588,53.2372,31060.0
2019-02-22 11:00:00,61.1,61.16,61.01,61.1,28671.0,53.2459,53.2982,53.1675,53.2459,28671.0
2019-02-22 11:10:00,61.1,61.23,61.05,61.19,24120.0,53.2459,53.3592,53.2023,53.3243,24120.0
2019-02-22 11:20:00,61.19,61.19,61.13,61.15,21726.0,53.3243,53.3243,53.2721,53.2895,21726.0
2019-02-22 11:30:00,61.16,61.24,61.15,61.24,23190.0,53.2982,53.3679,53.2895,53.3679,23190.0
2019-02-22 11:40:00,61.24,61.34,61.23,61.23,27407.0,53.3679,53.4551,53.3592,53.3592,27407.0
2019-02-22 11:50:00,61.23,61.25,61.16,61.23,17261.0,53.3592,53.3766,53.2982,53.3592,17261.0
2019-02-22 12:00:00,61.24,61.36,61.23,61.34,16948.0,53.3679,53.4725,53.3592,53.4551,16948.0
2019-02-22 12:10:00,61.34,61.41,61.31,61.4,73046.0,53.4551,53.5161,53.4289,53.5073,73046.0
2019-02-22 12:20:00,61.39,61.4,61.33,61.34,24680.0,53.4986,53.5073,53.4463,53.4551,24680.0
2019-02-22 12:30:00,61.35,61.37,61.29,61.36,36664.0,53.4638,53.4812,53.4115,53.4725,36664.0
2019-02-22 12:40:00,61.36,61.43,61.35,61.43,24725.0,53.4725,53.5335,53.4638,53.5335,24725.0
2019-02-22 12:50:00,61.42,61.42,61.23,61.3,129619.0,53.5248,53.5248,53.3592,53.4202,129619.0
2019-02-22 13:00:00,61.3,61.33,61.25,61.31,22094.0,53.4202,53.4463,53.3766,53.4289,22094.0
2019-02-22 13:10:00,61.31,61.32,61.23,61.26,16432.0,53.4289,53.4376,53.3592,53.3853,16432.0
2019-02-22 13:20:00,61.26,61.38,61.23,61.38,15497.0,53.3853,53.4899,53.3592,53.4899,15497.0
2019-02-22 13:30:00,61.38,61.43,61.35,61.38,14081.0,53.4899,53.5335,53.4638,53.4899,14081.0
2019-02-22 13:40:00,61.39,61.44,61.37,61.43,22155.0,53.4986,53.5422,53.4812,53.5335,22155.0
2019-02-22 13:50:00,61.43,61.43,61.36,61.37,19158.0,53.5335,53.5335,53.4725,53.4812,19158.0
2019-02-22 14:00:00,61.38,61.42,61.33,61.4,22997.0,53.4899,53.5248,53.4463,53.5073,22997.0
2019-02-22 14:10:00,61.41,61.45,61.36,61.37,20172.0,53.5161,53.5509,53.4725,53.4812,20172.0
2019-02-22 14:20:00,61.38,61.42,61.32,61.33,21773.0,53.4899,53.5248,53.4376,53.4463,21773.0
2019-02-22 14:30:00,61.33,61.36,61.1,61.15,47377.0,53.4463,53.4725,53.2459,53.2895,47377.0
2019-02-22 14:40:00,61.14,61.21,61.11,61.15,25533.0,53.2808,53.3418,53.2546,53.2895,25533.0
2019-02-22 14:50:00,61.14,61.2,61.14,61.17,18008.0,53.2808,53.3331,53.2808,53.3069,18008.0
2019-02-22 15:00:00,61.16,61.22,61.14,61.18,22482.0,53.2982,53.3505,53.2808,53.3156,22482.0
2019-02-22 15:10:00,61.18,61.2,61.13,61.2,22868.0,53.3156,53.3331,53.2721,53.3331,22868.0
2019-02-22 15:20:00,61.21,61.25,61.2,61.23,27474.0,53.3418,53.3766,53.3331,53.3592,27474.0
2019-02-22 15:30:00,61.22,61.23,61.1,61.11,48609.0,53.3505,53.3592,53.2459,53.2546,48609.0
2019-02-22 15:40:00,61.1,61.25,61.1,61.21,70489.0,53.2459,53.3766,53.2459,53.3418,70489.0
2019-02-22 15:50:00,61.22,61.25,61.14,61.19,127224.0,53.3505,53.3766,53.2808,53.3243,127224.0
2019-02-25 09:30:00,61.36,61.51,61.34,61.41,65463.0,53.4725,53.6032,53.4551,53.5161,65463.0
2019-02-25 09:40:00,61.41,61.44,60.98,61.01,52286.0,53.5161,53.5422,53.1413,53.1675,52286.0
2019-02-25 09:50:00,61.01,61.34,61.0,61.32,38862.0,53.1675,53.4551,53.1588,53.4376,38862.0
2019-02-25 10:00:00,61.33,61.44,61.22,61.4,44208.0,53.4463,53.5422,53.3505,53.5073,44208.0
2019-02-25 10:10:00,61.4,61.4,61.25,61.35,40045.0,53.5073,53.5073,53.3766,53.4638,40045.0
2019-02-25 10:20:00,61.34,61.34,61.15,61.2,31229.0,53.4551,53.4551,53.2895,53.3331,31229.0
2019-02-25 10:30:00,61.19,61.25,61.14,61.17,20257.0,53.3243,53.3766,53.2808,53.3069,20257.0
2019-02-25 10:40:00,61.18,61.33,61.14,61.33,21599.0,53.3156,53.4463,53.2808,53.4463,21599.0
2019-02-25 10:50:00,61.32,61.44,61.25,61.43,36565.0,53.4376,53.5422,53.3766,53.5335,36565.0
2019-02-25 11:00:00,61.45,61.47,61.41,61.42,23503.0,53.5509,53.5683,53.5161,53.5248,23503.0
2019-02-25 11:10:00,61.42,61.46,61.34,61.35,18403.0,53.5248,53.5596,53.4551,53.4638,18403.0
2019-02-25 11:20:00,61.35,61.36,61.24,61.26,22697.0,53.4638,53.4725,53.3679,53.3853,22697.0
2019-02-25 11:30:00,61.26,61.3,61.22,61.24,21816.0,53.3853,53.4202,53.3505,53.3679,21816.0
2019-02-25 11:40:00,61.23,61.37,61.22,61.37,23108.0,53.3592,53.4812,53.3505,53.4812,23108.0
2019-02-25 11:50:00,61.36,61.4,61.34,61.35,15386.0,53.4725,53.5073,53.4551,53.4638,15386.0
2019-02-25 12:00:00,61.36,61.39,61.34,61.38,14094.0,53.4725,53.4986,53.4551,53.4899,14094.0
2019-02-25 12:10:00,61.37,61.47,61.37,61.43,19557.0,53.4812,53.5683,53.4812,53.5335,19557.0
2019-02-25 12:20:00,61.43,61.48,61.4,61.46,16024.0,53.5335,53.5771,53.5073,53.5596,16024.0
2019-02-25 12:30:00,61.47,61.59,61.44,61.5,49650.0,53.5683,53.6729,53.5422,53.5945,49650.0
2019-02-25 12:40:00,61.51,61.56,61.49,61.56,12941.0,53.6032,53.6468,53.5858,53.6468,12941.0
2019-02-25 12:50:00,61.56,61.57,61.5,61.51,14830.0,53.6468,53.6555,53.5945,53.6032,14830.0
2019-02-25 13:00:00,61.52,61.59,61.48,61.53,28140.0,53.6119,53.6729,53.5771,53.6206,28140.0
2019-02-25 13:10:00,61.54,61.54,61.48,61.5,11237.0,53.6293,53.6293,53.5771,53.5945,11237.0
2019-02-25 13:20:00,61.5,61.5,61.47,61.48,7971.0,53.5945,53.5945,53.5683,53.5771,7971.0
2019-02-25 13:30:00,61.48,61.49,61.45,61.46,11004.0,53.5771,53.5858,53.5509,53.5596,11004.0
2019-02-25 13:40:00,61.46,61.51,61.44,61.44,15913.0,53.5596,53.6032,53.5422,53.5422,15913.0
2019-02-25 13:50:00,61.44,61.49,61.42,61.48,15603.0,53.5422,53.5858,53.5248,53.5771,15603.0
2019-02-25 14:00:00,61.47,61.55,61.46,61.55,21574.0,53.5683,53.6381,53.5596,53.6381,21574.0
2019-02-25 14:10:00,61.55,61.57,61.51,61.55,23021.0,53.6381,53.6555,53.6032,53.6381,23021.0
2019-02-25 14:20:00,61.56,61.56,61.44,61.45,23641.0,53.6468,53.6468,53.5422,53.5509,23641.0
2019-02-25 14:30:00,61.45,61.51,61.45,61.5,13816.0,53.5509,53.6032,53.5509,53.5945,13816.0
2019-02-25 14:40:00,61.5,61.52,61.49,61.5,15027.0,53.5945,53.6119,53.5858,53.5945,15027.0
2019-02-25 14:50:00,61.5,61.53,61.49,61.5,15121.0,53.5945,53.6206,53.5858,53.5945,15121.0
2019-02-25 15:00:00,61.51,61.51,61.45,61.46,21475.0,53.6032,53.6032,53.5509,53.5596,21475.0
2019-02-25 15:10:00,61.45,61.47,61.41,61.44,30378.0,53.5509,53.5683,53.5161,53.5422,30378.0
2019-02-25 15:20:00,61.45,61.52,61.44,61.45,28300.0,53.5509,53.6119,53.5422,53.5509,28300.0
2019-02-25 15:30:00,61.45,61.51,61.42,61.5,45252.0,53.5509,53.6032,53.5248,53.5945,45252.0
2019-02-25 15:40:00,61.5,61.52,61.43,61.47,68466.0,53.5945,53.6119,53.5335,53.5683,68466.0
2019-02-25 15:50:00,61.48,61.51,61.4,61.46,181867.0,53.5771,53.6032,53.5073,53.5596,181867.0
2019-02-26 09:30:00,61.16,61.29,60.92,61.2,43996.0,53.2982,53.4115,53.089,53.3331,43996.0
2019-02-26 09:40:00,61.15,61.29,61.1,61.18,13454.0,53.2895,53.4115,53.2459,53.3156,13454.0
2019-02-26 09:50:00,61.18,61.38,61.18,61.23,22266.0,53.3156,53.4899,53.3156,53.3592,22266.0
2019-02-26 10:00:00,61.2,61.47,61.19,61.26,21307.0,53.3331,53.5683,53.3243,53.3853,21307.0
2019-02-26 10:10:00,61.25,61.35,61.23,61.26,16651.0,53.3766,53.4638,53.3592,53.3853,16651.0
2019-02-26 10:20:00,61.25,61.4,61.22,61.39,12387.0,53.3766,53.5073,53.3505,53.4986,12387.0
2019-02-26 10:30:00,61.39,61.5,61.38,61.48,21240.0,53.4986,53.5945,53.4899,53.5771,21240.0
2019-02-26 10:40:00,61.49,61.51,61.43,61.44,12308.0,53.5858,53.6032,53.5335,53.5422,12308.0
2019-02-26 10:50:00,61.44,61.45,61.34,61.41,14986.0,53.5422,53.5509,53.4551,53.5161,14986.0
2019-02-26 11:00:00,61.4,61.51,61.37,61.51,18690.0,53.5073,53.6032,53.4812,53.6032,18690.0
2019-02-26 11:10:00,61.5,61.71,61.5,61.64,28131.0,53.5945,53.7775,53.5945,53.7165,28131.0
2019-02-26 11:20:00,61.64,61.64,61.53,61.54,17728.0,53.7165,53.7165,53.6206,53.6293,17728.0
2019-02-26 11:30:00,61.53,61.57,61.43,61.47,14291.0,53.6206,53.6555,53.5335,53.5683,14291.0
2019-02-26 11:40:00,61.49,61.55,61.45,61.54,10929.0,53.5858,53.6381,53.5509,53.6293,10929.0
2019-02-26 11:50:00,61.55,61.56,61.45,61.45,13503.0,53.6381,53.6468,53.5509,53.5509,13503.0
2019-02-26 12:00:00,61.45,61.45,61.37,61.39,16959.0,53.5509,53.5509,53.4812,53.4986,16959.0
2019-02-26 12:10:00,61.38,61.43,61.34,61.38,19029.0,53.4899,53.5335,53.4551,53.4899,19029.0
2019-02-26 12:20:00,61.36,61.36,61.28,61.29,15488.0,53.4725,53.4725,53.4028,53.4115,15488.0
2019-02-26 12:30:00,61.29,61.3,61.2,61.21,17078.0,53.4115,53.4202,53.3331,53.3418,17078.0
2019-02-26 12:40:00,61.21,61.24,61.16,61.17,12130.0,53.3418,53.3679,53.2982,53.3069,12130.0
2019-02-26 12:50:00,61.18,61.22,61.16,61.19,10360.0,53.3156,53.3505,53.2982,53.3243,10360.0
2019-02-26 13:00:00,61.2,61.28,61.19,61.24,8740.0,53.3331,53.4028,53.3243,53.3679,8740.0
2019-02-26 13:10:00,61.25,61.33,61.24,61.33,9340.0,53.3766,53.4463,53.3679,53.4463,9340.0
2019-02-26 13:20:00,61.33,61.33,61.24,61.24,11443.0,53.4463,53.4463,53.3679,53.3679,11443.0
2019-02-26 13:30:00,61.24,61.24,61.15,61.2,14692.0,53.3679,53.3679,53.2895,53.3331,14692.0
2019-02-26 13:40:00,61.21,61.21,61.13,61.17,11516.0,53.3418,53.3418,53.2721,53.3069,11516.0
2019-02-26 13:50:00,61.15,61.18,61.13,61.16,16674.0,53.2895,53.3156,53.2721,53.2982,16674.0
2019-02-26 14:00:00,61.16,61.24,61.16,61.18,22082.0,53.2982,53.3679,53.2982,53.3156,22082.0
2019-02-26 14:10:00,61.17,61.2,61.1,61.16,24474.0,53.3069,53.3331,53.2459,53.2982,24474.0
2019-02-26 14:20:00,61.16,61.21,61.11,61.17,11541.0,53.2982,53.3418,53.2546,53.3069,11541.0
2019-02-26 14:30:00,61.16,61.28,61.15,61.28,16077.0,53.2982,53.4028,53.2895,53.4028,16077.0
2019-02-26 14:40:00,61.29,61.35,61.26,61.27,14687.0,53.4115,53.4638,53.3853,53.3941,14687.0
2019-02-26 14:50:00,61.27,61.31,61.24,61.28,16754.0,53.3941,53.4289,53.3679,53.4028,16754.0
2019-02-26 15:00:00,61.3,61.38,61.29,61.29,14554.0,53.4202,53.4899,53.4115,53.4115,14554.0
2019-02-26 15:10:00,61.29,61.35,61.22,61.31,26357.0,53.4115,53.4638,53.3505,53.4289,26357.0
2019-02-26 15:20:00,61.3,61.34,61.2,61.21,26515.0,53.4202,53.4551,53.3331,53.3418,26515.0
2019-02-26 15:30:00,61.21,61.24,61.15,61.16,38825.0,53.3418,53.3679,53.2895,53.2982,38825.0
2019-02-26 15:40:00,61.16,61.22,61.07,61.09,40331.0,53.2982,53.3505,53.2198,53.2372,40331.0
2019-02-26 15:50:00,61.09,61.12,61.05,61.06,96770.0,53.2372,53.2633,53.2023,53.2111,96770.0
2019-02-27 09:30:00,60.9,61.29,60.9,61.24,63965.0,53.0716,53.4115,53.0716,53.3679,63965.0
2019-02-27 09:40:00,61.29,61.43,61.19,61.21,22273.0,53.4115,53.5335,53.3243,53.3418,22273.0
2019-02-27 09:50:00,61.22,61.28,61.02,61.08,67800.0,53.3505,53.4028,53.1762,53.2285,67800.0
2019-02-27 10:00:00,61.09,61.18,60.98,61.18,33138.0,53.2372,53.3156,53.1413,53.3156,33138.0
2019-02-27 10:10:00,61.18,61.18,60.8,60.92,71575.0,53.3156,53.3156,52.9845,53.089,71575.0
2019-02-27 10:20:00,60.9,60.9,60.73,60.8,43076.0,53.0716,53.0716,52.9235,52.9845,43076.0
2019-02-27 10:30:00,60.81,60.88,60.72,60.88,77967.0,52.9932,53.0542,52.9148,53.0542,77967.0
2019-02-27 10:40:00,60.88,61.08,60.87,61.08,45424.0,53.0542,53.2285,53.0455,53.2285,45424.0
2019-02-27 10:50:00,61.07,61.11,60.95,60.98,55378.0,53.2198,53.2546,53.1152,53.1413,55378.0
2019-02-27 11:00:00,60.99,61.09,60.94,60.99,78948.0,53.15,53.2372,53.1065,53.15,78948.0
2019-02-27 11:10:00,61.0,61.03,60.72,60.72,52462.0,53.1588,53.1849,52.9148,52.9148,52462.0
2019-02-27 11:20:00,60.74,60.88,60.68,60.68,94516.0,52.9322,53.0542,52.8799,52.8799,94516.0
2019-02-27 11:30:00,60.68,60.72,60.57,60.68,49842.0,52.8799,52.9148,52.784,52.8799,49842.0
2019-02-27 11:40:00,60.7,60.72,60.62,60.66,29864.0,52.8973,52.9148,52.8276,52.8625,29864.0
2019-02-27 11:50:00,60.65,60.69,60.58,60.59,37734.0,52.8538,52.8886,52.7928,52.8015,37734.0
2019-02-27 12:00:00,60.59,60.6,60.47,60.59,57566.0,52.8015,52.8102,52.6969,52.8015,57566.0
2019-02-27 12:10:00,60.59,60.6,60.54,60.57,24192.0,52.8015,52.8102,52.7579,52.784,24192.0
2019-02-27 12:20:00,60.57,60.62,60.5,60.61,32574.0,52.784,52.8276,52.723,52.8189,32574.0
2019-02-27 12:30:00,60.62,60.68,60.61,60.67,40779.0,52.8276,52.8799,52.8189,52.8712,40779.0
2019-02-27 12:40:00,60.68,60.74,60.64,60.67,26502.0,52.8799,52.9322,52.845,52.8712,26502.0
2019-02-27 12:50:00,60.67,60.68,60.61,60.63,35923.0,52.8712,52.8799,52.8189,52.8363,35923.0
2019-02-27 13:00:00,60.63,60.68,60.6,60.68,27453.0,52.8363,52.8799,52.8102,52.8799,27453.0
2019-02-27 13:10:00,60.68,60.81,60.68,60.81,22494.0,52.8799,52.9932,52.8799,52.9932,22494.0
2019-02-27 13:20:00,60.8,60.82,60.78,60.79,26640.0,52.9845,53.0019,52.967,52.9758,26640.0
2019-02-27 13:30:00,60.79,60.83,60.75,60.79,24244.0,52.9758,53.0106,52.9409,52.9758,24244.0
2019-02-27 13:40:00,60.79,60.81,60.77,60.79,17568.0,52.9758,52.9932,52.9583,52.9758,17568.0
2019-02-27 13:50:00,60.79,60.8,60.73,60.73,23270.0,52.9758,52.9845,52.9235,52.9235,23270.0
2019-02-27 14:00:00,60.73,60.82,60.73,60.77,40882.0,52.9235,53.0019,52.9235,52.9583,40882.0
2019-02-27 14:10:00,60.75,60.91,60.75,60.88,30798.0,52.9409,53.0803,52.9409,53.0542,30798.0
2019-02-27 14:20:00,60.88,60.88,60.77,60.82,27419.0,53.0542,53.0542,52.9583,53.0019,27419.0
2019-02-27 14:30:00,60.82,60.92,60.8,60.9,49395.0,53.0019,53.089,52.9845,53.0716,49395.0
2019-02-27 14:40:00,60.9,60.91,60.8,60.8,40719.0,53.0716,53.0803,52.9845,52.9845,40719.0
2019-02-27 14:50:00,60.8,60.81,60.74,60.78,29136.0,52.9845,52.9932,52.9322,52.967,29136.0
2019-02-27 15:00:00,60.78,60.89,60.73,60.89,29407.0,52.967,53.0629,52.9235,53.0629,29407.0
2019-02-27 15:10:00,60.88,60.89,60.79,60.79,42968.0,53.0542,53.0629,52.9758,52.9758,42968.0
2019-02-27 15:20:00,60.78,60.85,60.78,60.78,34563.0,52.967,53.028,52.967,52.967,34563.0
2019-02-27 15:30:00,60.78,60.84,60.77,60.83,49975.0,52.967,53.0193,52.9583,53.0106,49975.0
2019-02-27 15:40:00,60.82,60.83,60.73,60.75,67907.0,53.0019,53.0106,52.9235,52.9409,67907.0
2019-02-27 15:50:00,60.74,60.9,60.7,60.9,181700.0,52.9322,53.0716,52.8973,53.0716,181700.0
2019-02-28 09:30:00,60.98,60.98,60.52,60.52,49020.0,53.1413,53.1413,52.7405,52.7405,49020.0
2019-02-28 09:40:00,60.53,60.59,60.33,60.44,22790.0,52.7492,52.8015,52.5749,52.6707,22790.0
2019-02-28 09:50:00,60.37,60.5,60.36,60.39,66590.0,52.6097,52.723,52.601,52.6272,66590.0
2019-02-28 10:00:00,60.43,60.59,60.33,60.36,45832.0,52.662,52.8015,52.5749,52.601,45832.0
2019-02-28 10:10:00,60.36,60.55,60.36,60.51,43771.0,52.601,52.7666,52.601,52.7318,43771.0
2019-02-28 10:20:00,60.5,60.52,60.36,60.43,35303.0,52.723,52.7405,52.601,52.662,35303.0
2019-02-28 10:30:00,60.44,60.56,60.41,60.41,41842.0,52.6707,52.7753,52.6446,52.6446,41842.0
2019-02-28 10:40:00,60.43,60.53,60.39,60.49,32764.0,52.662,52.7492,52.6272,52.7143,32764.0
2019-02-28 10:50:00,60.47,60.64,60.41,60.57,92070.0,52.6969,52.845,52.6446,52.784,92070.0
2019-02-28 11:00:00,60.57,60.58,60.44,60.48,18678.0,52.784,52.7928,52.6707,52.7056,18678.0
2019-02-28 11:10:00,60.5,60.65,60.5,60.59,35382.0,52.723,52.8538,52.723,52.8015,35382.0
2019-02-28 11:20:00,60.6,60.72,60.57,60.66,22881.0,52.8102,52.9148,52.784,52.8625,22881.0
2019-02-28 11:30:00,60.66,60.74,60.63,60.73,43137.0,52.8625,52.9322,52.8363,52.9235,43137.0
2019-02-28 11:40:00,60.73,60.77,60.63,60.65,40485.0,52.9235,52.9583,52.8363,52.8538,40485.0
2019-02-28 11:50:00,60.65,60.67,60.58,60.59,24871.0,52.8538,52.8712,52.7928,52.8015,24871.0
2019-02-28 12:00:00,60.57,60.59,60.5,60.5,21697.0,52.784,52.8015,52.723,52.723,21697.0
2019-02-28 12:10:00,60.51,60.58,60.51,60.56,30620.0,52.7318,52.7928,52.7318,52.7753,30620.0
2019-02-28 12:20:00,60.55,60.62,60.54,60.61,46213.0,52.7666,52.8276,52.7579,52.8189,46213.0
2019-02-28 12:30:00,60.61,60.63,60.55,60.63,14030.0,52.8189,52.8363,52.7666,52.8363,14030.0
2019-02-28 12:40:00,60.63,60.63,60.5,60.51,21675.0,52.8363,52.8363,52.723,52.7318,21675.0
2019-02-28 12:50:00,60.52,60.52,60.48,60.51,17798.0,52.7405,52.7405,52.7056,52.7318,17798.0
2019-02-28 13:00:00,60.5,60.54,60.49,60.51,12411.0,52.723,52.7579,52.7143,52.7318,12411.0
2019-02-28 13:10:00,60.52,60.52,60.46,60.46,31550.0,52.7405,52.7405,52.6882,52.6882,31550.0
2019-02-28 13:20:00,60.46,60.51,60.38,60.51,36698.0,52.6882,52.7318,52.6185,52.7318,36698.0
2019-02-28 13:30:00,60.52,60.56,60.51,60.52,20187.0,52.7405,52.7753,52.7318,52.7405,20187.0
2019-02-28 13:40:00,60.52,60.56,60.44,60.45,18022.0,52.7405,52.7753,52.6707,52.6795,18022.0
2019-02-28 13:50:00,60.46,60.5,60.45,60.47,11112.0,52.6882,52.723,52.6795,52.6969,11112.0
2019-02-28 14:00:00,60.46,60.49,60.41,60.42,16373.0,52.6882,52.7143,52.6446,52.6533,16373.0
2019-02-28 14:10:00,60.42,60.42,60.32,60.36,35592.0,52.6533,52.6533,52.5662,52.601,35592.0
2019-02-28 14:20:00,60.36,60.45,60.35,60.45,33028.0,52.601,52.6795,52.5923,52.6795,33028.0
2019-02-28 14:30:00,60.45,60.46,60.36,60.37,19294.0,52.6795,52.6882,52.601,52.6097,19294.0
2019-02-28 14:40:00,60.36,60.39,60.33,60.36,17199.0,52.601,52.6272,52.5749,52.601,17199.0
2019-02-28 14:50:00,60.38,60.39,60.29,60.33,31347.0,52.6185,52.6272,52.54,52.5749,31347.0
2019-02-28 15:00:00,60.34,60.37,60.3,60.37,34866.0,52.5836,52.6097,52.5487,52.6097,34866.0
2019-02-28 15:10:00,60.38,60.48,60.38,60.44,36456.0,52.6185,52.7056,52.6185,52.6707,36456.0
2019-02-28 15:20:00,60.45,60.5,60.43,60.44,48517.0,52.6795,52.723,52.662,52.6707,48517.0
2019-02-28 15:30:00,60.43,60.58,60.42,60.58,57558.0,52.662,52.7928,52.6533,52.7928,57558.0
2019-02-28 15:40:00,60.58,60.59,60.48,60.49,73694.0,52.7928,52.8015,52.7056,52.7143,73694.0
2019-02-28 15:50:00,60.48,60.58,60.42,60.56,204919.0,52.7056,52.7928,52.6533,52.7753,204919.0
2019-03-01 09:30:00,60.83,61.01,60.73,60.88,67486.0,53.0106,53.1675,52.9235,53.0542,67486.0
2019-03-01 09:40:00,60.92,61.1,60.86,60.94,52938.0,53.089,53.2459,53.0368,53.1065,52938.0
2019-03-01 09:50:00,60.97,61.11,60.96,61.09,27778.0,53.1326,53.2546,53.1239,53.2372,27778.0
2019-03-01 10:00:00,61.06,61.08,60.72,60.75,33536.0,53.2111,53.2285,52.9148,52.9409,33536.0
2019-03-01 10:10:00,60.76,60.76,60.56,60.56,47914.0,52.9496,52.9496,52.7753,52.7753,47914.0
2019-03-01 10:20:00,60.53,60.55,60.4,60.45,20350.0,52.7492,52.7666,52.6359,52.6795,20350.0
2019-03-01 10:30:00,60.43,60.43,60.23,60.26,21784.0,52.662,52.662,52.4877,52.5139,21784.0
2019-03-01 10:40:00,60.26,60.44,60.24,60.38,15378.0,52.5139,52.6707,52.4965,52.6185,15378.0
2019-03-01 10:50:00,60.36,60.39,60.28,60.29,19098.0,52.601,52.6272,52.5313,52.54,19098.0
2019-03-01 11:00:00,60.3,60.37,60.21,60.25,27298.0,52.5487,52.6097,52.4703,52.5052,27298.0
2019-03-01 11:10:00,60.23,60.26,60.11,60.24,39341.0,52.4877,52.5139,52.3832,52.4965,39341.0
2019-03-01 11:20:00,60.23,60.26,60.11,60.25,38664.0,52.4877,52.5139,52.3832,52.5052,38664.0
2019-03-01 11:30:00,60.25,60.33,60.2,60.3,30187.0,52.5052,52.5749,52.4616,52.5487,30187.0
2019-03-01 11:40:00,60.3,60.3,60.08,60.08,28715.0,52.5487,52.5487,52.357,52.357,28715.0
2019-03-01 11:50:00,60.07,60.08,59.91,59.94,36562.0,52.3483,52.357,52.2089,52.235,36562.0
2019-03-01 12:00:00,59.92,60.01,59.88,59.95,46492.0,52.2176,52.296,52.1827,52.2437,46492.0
2019-03-01 12:10:00,59.95,59.96,59.9,59.93,20928.0,52.2437,52.2524,52.2002,52.2263,20928.0
2019-03-01 12:20:00,59.93,60.02,59.9,59.99,58509.0,52.2263,52.3047,52.2002,52.2786,58509.0
2019-03-01 12:30:00,60.01,60.05,59.99,60.04,22255.0,52.296,52.3309,52.2786,52.3222,22255.0
2019-03-01 12:40:00,60.03,60.13,60.02,60.13,19357.0,52.3135,52.4006,52.3047,52.4006,19357.0
2019-03-01 12:50:00,60.13,60.17,60.09,60.1,17872.0,52.4006,52.4355,52.3657,52.3745,17872.0
2019-03-01 13:00:00,60.09,60.15,60.08,60.08,19178.0,52.3657,52.418,52.357,52.357,19178.0
2019-03-01 13:10:00,60.09,60.13,60.05,60.07,21040.0,52.3657,52.4006,52.3309,52.3483,21040.0
2019-03-01 13:20:00,60.08,60.1,60.04,60.08,18316.0,52.357,52.3745,52.3222,52.357,18316.0
2019-03-01 13:30:00,60.07,60.12,60.07,60.1,22211.0,52.3483,52.3919,52.3483,52.3745,22211.0
2019-03-01 13:40:00,60.11,60.15,60.1,60.11,14177.0,52.3832,52.418,52.3745,52.3832,14177.0
2019-03-01 13:50:00,60.11,60.12,60.03,60.03,11852.0,52.3832,52.3919,52.3135,52.3135,11852.0
2019-03-01 14:00:00,60.02,60.11,60.02,60.1,32913.0,52.3047,52.3832,52.3047,52.3745,32913.0
2019-03-01 14:10:00,60.11,60.21,60.07,60.21,15385.0,52.3832,52.4703,52.3483,52.4703,15385.0
2019-03-01 14:20:00,60.21,60.38,60.21,60.37,22249.0,52.4703,52.6185,52.4703,52.6097,22249.0
2019-03-01 14:30:00,60.37,60.44,60.34,60.39,24976.0,52.6097,52.6707,52.5836,52.6272,24976.0
2019-03-01 14:40:00,60.41,60.43,60.29,60.3,19923.0,52.6446,52.662,52.54,52.5487,19923.0
2019-03-01 14:50:00,60.3,60.42,60.29,60.39,27075.0,52.5487,52.6533,52.54,52.6272,27075.0
2019-03-01 15:00:00,60.4,60.41,60.3,60.35,18367.0,52.6359,52.6446,52.5487,52.5923,18367.0
2019-03-01 15:10:00,60.34,60.34,60.27,60.31,19746.0,52.5836,52.5836,52.5226,52.5575,19746.0
2019-03-01 15:20:00,60.3,60.37,60.29,60.36,22456.0,52.5487,52.6097,52.54,52.601,22456.0
2019-03-01 15:30:00,60.36,60.43,60.34,60.34,61314.0,52.601,52.662,52.5836,52.5836,61314.0
2019-03-01 15:40:00,60.34,60.49,60.33,60.44,59435.0,52.5836,52.7143,52.5749,52.6707,59435.0
2019-03-01 15:50:00,60.45,60.46,60.33,60.38,155799.0,52.6795,52.6882,52.5749,52.6185,155799.0
2019-03-04 09:30:00,60.5,60.72,60.45,60.6,55417.0,52.723,52.9148,52.6795,52.8102,55417.0
2019-03-04 09:40:00,60.63,60.66,60.49,60.55,33911.0,52.8363,52.8625,52.7143,52.7666,33911.0
2019-03-04 09:50:00,60.54,60.75,60.47,60.74,45215.0,52.7579,52.9409,52.6969,52.9322,45215.0
2019-03-04 10:00:00,60.74,60.94,60.7,60.94,21340.0,52.9322,53.1065,52.8973,53.1065,21340.0
2019-03-04 10:10:00,60.94,61.2,60.86,61.2,41030.0,53.1065,53.3331,53.0368,53.3331,41030.0
2019-03-04 10:20:00,61.2,61.26,61.04,61.22,28029.0,53.3331,53.3853,53.1936,53.3505,28029.0
2019-03-04 10:30:00,61.25,61.26,61.11,61.18,35065.0,53.3766,53.3853,53.2546,53.3156,35065.0
2019-03-04 10:40:00,61.18,61.2,61.1,61.15,42225.0,53.3156,53.3331,53.2459,53.2895,42225.0
2019-03-04 10:50:00,61.14,61.14,61.02,61.07,34075.0,53.2808,53.2808,53.1762,53.2198,34075.0
2019-03-04 11:00:00,61.08,61.08,60.84,60.84,32430.0,53.2285,53.2285,53.0193,53.0193,32430.0
2019-03-04 11:10:00,60.83,60.99,60.79,60.98,34507.0,53.0106,53.15,52.9758,53.1413,34507.0
2019-03-04 11:20:00,60.99,61.03,60.67,60.72,56717.0,53.15,53.1849,52.8712,52.9148,56717.0
2019-03-04 11:30:00,60.72,60.79,60.66,60.69,42264.0,52.9148,52.9758,52.8625,52.8886,42264.0
2019-03-04 11:40:00,60.67,60.69,60.48,60.51,40910.0,52.8712,52.8886,52.7056,52.7318,40910.0
2019-03-04 11:50:00,60.52,60.54,60.18,60.27,59851.0,52.7405,52.7579,52.4442,52.5226,59851.0
2019-03-04 12:00:00,60.25,60.4,60.22,60.26,34033.0,52.5052,52.6359,52.479,52.5139,34033.0
2019-03-04 12:10:00,60.26,60.28,60.01,60.03,39588.0,52.5139,52.5313,52.296,52.3135,39588.0
2019-03-04 12:20:00,60.02,60.21,60.02,60.21,29401.0,52.3047,52.4703,52.3047,52.4703,29401.0
2019-03-04 12:30:00,60.2,60.28,60.17,60.22,24003.0,52.4616,52.5313,52.4355,52.479,24003.0
2019-03-04 12:40:00,60.21,60.22,60.09,60.14,17504.0,52.4703,52.479,52.3657,52.4093,17504.0
2019-03-04 12:50:00,60.15,60.24,60.14,60.22,21880.0,52.418,52.4965,52.4093,52.479,21880.0
2019-03-04 13:00:00,60.22,60.22,60.09,60.1,14250.0,52.479,52.479,52.3657,52.3745,14250.0
2019-03-04 13:10:00,60.11,60.25,60.1,60.22,19593.0,52.3832,52.5052,52.3745,52.479,19593.0
2019-03-04 13:20:00,60.25,60.38,60.23,60.38,16653.0,52.5052,52.6185,52.4877,52.6185,16653.0
2019-03-04 13:30:00,60.37,60.4,60.32,60.32,18498.0,52.6097,52.6359,52.5662,52.5662,18498.0
2019-03-04 13:40:00,60.33,60.41,60.32,60.4,16482.0,52.5749,52.6446,52.5662,52.6359,16482.0
2019-03-04 13:50:00,60.4,60.51,60.4,60.51,19268.0,52.6359,52.7318,52.6359,52.7318,19268.0
2019-03-04 14:00:00,60.51,60.58,60.47,60.5,20953.0,52.7318,52.7928,52.6969,52.723,20953.0
2019-03-04 14:10:00,60.48,60.6,60.46,60.58,21054.0,52.7056,52.8102,52.6882,52.7928,21054.0
2019-03-04 14:20:00,60.58,60.65,60.57,60.65,14884.0,52.7928,52.8538,52.784,52.8538,14884.0
2019-03-04 14:30:00,60.65,60.65,60.44,60.54,51314.0,52.8538,52.8538,52.6707,52.7579,51314.0
2019-03-04 14:40:00,60.54,60.58,60.51,60.53,23556.0,52.7579,52.7928,52.7318,52.7492,23556.0
2019-03-04 14:50:00,60.54,60.62,60.5,60.51,26270.0,52.7579,52.8276,52.723,52.7318,26270.0
2019-03-04 15:00:00,60.5,60.52,60.41,60.41,21157.0,52.723,52.7405,52.6446,52.6446,21157.0
2019-03-04 15:10:00,60.4,60.5,60.4,60.49,27125.0,52.6359,52.723,52.6359,52.7143,27125.0
2019-03-04 15:20:00,60.5,60.59,60.48,60.56,32663.0,52.723,52.8015,52.7056,52.7753,32663.0
2019-03-04 15:30:00,60.55,60.74,60.53,60.7,51212.0,52.7666,52.9322,52.7492,52.8973,51212.0
2019-03-04 15:40:00,60.7,60.79,60.67,60.74,63697.0,52.8973,52.9758,52.8712,52.9322,63697.0
2019-03-04 15:50:00,60.75,60.87,60.71,60.84,207556.0,52.9409,53.0455,52.906,53.0193,207556.0
2019-03-05 09:30:00,60.78,60.84,60.63,60.76,31745.0,52.967,53.0193,52.8363,52.9496,31745.0
2019-03-05 09:40:00,60.75,60.79,60.55,60.68,18649.0,52.9409,52.9758,52.7666,52.8799,18649.0
2019-03-05 09:50:00,60.71,60.75,60.64,60.75,28132.0,52.906,52.9409,52.845,52.9409,28132.0
2019-03-05 10:00:00,60.76,60.91,60.76,60.79,28979.0,52.9496,53.0803,52.9496,52.9758,28979.0
2019-03-05 10:10:00,60.79,60.81,60.62,60.62,51884.0,52.9758,52.9932,52.8276,52.8276,51884.0
2019-03-05 10:20:00,60.63,60.68,60.34,60.37,49688.0,52.8363,52.8799,52.5836,52.6097,49688.0
2019-03-05 10:30:00,60.4,60.5,60.36,60.41,33584.0,52.6359,52.723,52.601,52.6446,33584.0
2019-03-05 10:40:00,60.42,60.46,60.35,60.36,107904.0,52.6533,52.6882,52.5923,52.601,107904.0
2019-03-05 10:50:00,60.36,60.37,60.25,60.34,25884.0,52.601,52.6097,52.5052,52.5836,25884.0
2019-03-05 11:00:00,60.35,60.52,60.35,60.48,22090.0,52.5923,52.7405,52.5923,52.7056,22090.0
2019-03-05 11:10:00,60.51,60.68,60.51,60.65,16938.0,52.7318,52.8799,52.7318,52.8538,16938.0
2019-03-05 11:20:00,60.66,60.73,60.62,60.64,17426.0,52.8625,52.9235,52.8276,52.845,17426.0
2019-03-05 11:30:00,60.65,60.79,60.62,60.76,14475.0,52.8538,52.9758,52.8276,52.9496,14475.0
2019-03-05 11:40:00,60.76,60.83,60.73,60.77,24714.0,52.9496,53.0106,52.9235,52.9583,24714.0
2019-03-05 11:50:00,60.77,60.77,60.64,60.73,19598.0,52.9583,52.9583,52.845,52.9235,19598.0
2019-03-05 12:00:00,60.73,60.73,60.64,60.64,17074.0,52.9235,52.9235,52.845,52.845,17074.0
2019-03-05 12:10:00,60.63,60.67,60.53,60.54,20139.0,52.8363,52.8712,52.7492,52.7579,20139.0
2019-03-05 12:20:00,60.53,60.64,60.53,60.63,18051.0,52.7492,52.845,52.7492,52.8363,18051.0
2019-03-05 12:30:00,60.64,60.64,60.57,60.6,13246.0,52.845,52.845,52.784,52.8102,13246.0
2019-03-05 12:40:00,60.61,60.61,60.49,60.51,14886.0,52.8189,52.8189,52.7143,52.7318,14886.0
2019-03-05 12:50:00,60.5,60.58,60.47,60.57,15022.0,52.723,52.7928,52.6969,52.784,15022.0
2019-03-05 13:00:00,60.58,60.65,60.57,60.63,16128.0,52.7928,52.8538,52.784,52.8363,16128.0
2019-03-05 13:10:00,60.63,60.7,60.63,60.66,13550.0,52.8363,52.8973,52.8363,52.8625,13550.0
2019-03-05 13:20:00,60.65,60.65,60.53,60.53,20775.0,52.8538,52.8538,52.7492,52.7492,20775.0
2019-03-05 13:30:00,60.52,60.57,60.49,60.52,19872.0,52.7405,52.784,52.7143,52.7405,19872.0
2019-03-05 13:40:00,60.52,60.52,60.46,60.47,17065.0,52.7405,52.7405,52.6882,52.6969,17065.0
2019-03-05 13:50:00,60.48,60.49,60.46,60.47,12812.0,52.7056,52.7143,52.6882,52.6969,12812.0
2019-03-05 14:00:00,60.46,60.59,60.45,60.54,26092.0,52.6882,52.8015,52.6795,52.7579,26092.0
2019-03-05 14:10:00,60.54,60.59,60.53,60.58,15450.0,52.7579,52.8015,52.7492,52.7928,15450.0
2019-03-05 14:20:00,60.59,60.62,60.57,60.6,20072.0,52.8015,52.8276,52.784,52.8102,20072.0
2019-03-05 14:30:00,60.62,60.64,60.48,60.51,17498.0,52.8276,52.845,52.7056,52.7318,17498.0
2019-03-05 14:40:00,60.51,60.53,60.48,60.49,31407.0,52.7318,52.7492,52.7056,52.7143,31407.0
2019-03-05 14:50:00,60.49,60.49,60.43,60.45,36978.0,52.7143,52.7143,52.662,52.6795,36978.0
2019-03-05 15:00:00,60.45,60.54,60.43,60.43,33994.0,52.6795,52.7579,52.662,52.662,33994.0
2019-03-05 15:10:00,60.42,60.48,60.42,60.45,31973.0,52.6533,52.7056,52.6533,52.6795,31973.0
2019-03-05 15:20:00,60.45,60.49,60.38,60.41,49764.0,52.6795,52.7143,52.6185,52.6446,49764.0
2019-03-05 15:30:00,60.4,60.42,60.35,60.41,78347.0,52.6359,52.6533,52.5923,52.6446,78347.0
2019-03-05 15:40:00,60.41,60.53,60.39,60.51,76553.0,52.6446,52.7492,52.6272,52.7318,76553.0
2019-03-05 15:50:00,60.5,60.5,60.35,60.37,158185.0,52.723,52.723,52.5923,52.6097,158185.0
2019-03-06 09:30:00,60.48,60.55,60.22,60.28,46626.0,52.7056,52.7666,52.479,52.5313,46626.0
2019-03-06 09:40:00,60.24,60.26,60.05,60.09,24507.0,52.4965,52.5139,52.3309,52.3657,24507.0
2019-03-06 09:50:00,60.09,60.36,60.03,60.18,44130.0,52.3657,52.601,52.3135,52.4442,44130.0
2019-03-06 10:00:00,60.19,60.32,60.05,60.31,16294.0,52.4529,52.5662,52.3309,52.5575,16294.0
2019-03-06 10:10:00,60.29,60.31,60.12,60.13,29372.0,52.54,52.5575,52.3919,52.4006,29372.0
2019-03-06 10:20:00,60.13,60.27,60.08,60.09,22587.0,52.4006,52.5226,52.357,52.3657,22587.0
2019-03-06 10:30:00,60.08,60.2,60.08,60.18,21021.0,52.357,52.4616,52.357,52.4442,21021.0
2019-03-06 10:40:00,60.19,60.23,60.05,60.09,20223.0,52.4529,52.4877,52.3309,52.3657,20223.0
2019-03-06 10:50:00,60.1,60.16,60.05,60.09,21664.0,52.3745,52.4267,52.3309,52.3657,21664.0
2019-03-06 11:00:00,60.08,60.3,60.04,60.29,25072.0,52.357,52.5487,52.3222,52.54,25072.0
2019-03-06 11:10:00,60.29,60.34,60.23,60.3,20191.0,52.54,52.5836,52.4877,52.5487,20191.0
2019-03-06 11:20:00,60.29,60.46,60.27,60.43,38674.0,52.54,52.6882,52.5226,52.662,38674.0
2019-03-06 11:30:00,60.43,60.47,60.37,60.4,27431.0,52.662,52.6969,52.6097,52.6359,27431.0
2019-03-06 11:40:00,60.38,60.38,60.16,60.16,12247.0,52.6185,52.6185,52.4267,52.4267,12247.0
2019-03-06 11:50:00,60.14,60.15,60.06,60.14,16036.0,52.4093,52.418,52.3396,52.4093,16036.0
2019-03-06 12:00:00,60.13,60.3,60.13,60.29,12069.0,52.4006,52.5487,52.4006,52.54,12069.0
2019-03-06 12:10:00,60.28,60.28,60.13,60.13,15963.0,52.5313,52.5313,52.4006,52.4006,15963.0
2019-03-06 12:20:00,60.13,60.17,60.07,60.09,18307.0,52.4006,52.4355,52.3483,52.3657,18307.0
2019-03-06 12:30:00,60.1,60.15,60.07,60.11,15704.0,52.3745,52.418,52.3483,52.3832,15704.0
2019-03-06 12:40:00,60.1,60.12,60.05,60.06,20453.0,52.3745,52.3919,52.3309,52.3396,20453.0
2019-03-06 12:50:00,60.07,60.14,60.05,60.1,11588.0,52.3483,52.4093,52.3309,52.3745,11588.0
2019-03-06 13:00:00,60.1,60.11,59.97,59.98,25983.0,52.3745,52.3832,52.2612,52.2699,25983.0
2019-03-06 13:10:00,59.99,60.03,59.96,60.01,21758.0,52.2786,52.3135,52.2524,52.296,21758.0
2019-03-06 13:20:00,60.01,60.01,59.9,59.9,16380.0,52.296,52.296,52.2002,52.2002,16380.0
2019-03-06 13:30:00,59.91,59.99,59.91,59.99,16641.0,52.2089,52.2786,52.2089,52.2786,16641.0
2019-03-06 13:40:00,59.99,60.0,59.91,59.94,16280.0,52.2786,52.2873,52.2089,52.235,16280.0
2019-03-06 13:50:00,59.94,60.09,59.93,60.05,22563.0,52.235,52.3657,52.2263,52.3309,22563.0
2019-03-06 14:00:00,60.04,60.1,60.01,60.02,19029.0,52.3222,52.3745,52.296,52.3047,19029.0
2019-03-06 14:10:00,60.03,60.08,60.03,60.05,16557.0,52.3135,52.357,52.3135,52.3309,16557.0
2019-03-06 14:20:00,60.04,60.1,60.03,60.06,18495.0,52.3222,52.3745,52.3135,52.3396,18495.0
2019-03-06 14:30:00,60.06,60.07,59.97,59.98,24000.0,52.3396,52.3483,52.2612,52.2699,24000.0
2019-03-06 14:40:00,59.98,60.02,59.93,60.01,36986.0,52.2699,52.3047,52.2263,52.296,36986.0
2019-03-06 14:50:00,60.01,60.05,59.97,59.98,27602.0,52.296,52.3309,52.2612,52.2699,27602.0
2019-03-06 15:00:00,59.97,60.0,59.89,59.94,33965.0,52.2612,52.2873,52.1914,52.235,33965.0
2019-03-06 15:10:00,59.93,59.94,59.8,59.84,40749.0,52.2263,52.235,52.113,52.1479,40749.0
2019-03-06 15:20:00,59.85,59.86,59.81,59.86,36319.0,52.1566,52.1653,52.1217,52.1653,36319.0
2019-03-06 15:30:00,59.87,59.91,59.85,59.9,59502.0,52.174,52.2089,52.1566,52.2002,59502.0
2019-03-06 15:40:00,59.89,59.94,59.79,59.81,87450.0,52.1914,52.235,52.1043,52.1217,87450.0
2019-03-06 15:50:00,59.82,59.85,59.62,59.64,240156.0,52.1304,52.1566,51.9562,51.9736,240156.0
2019-03-07 09:30:00,59.5,59.6,59.18,59.18,63512.0,51.8516,51.9387,51.5727,51.5727,63512.0
2019-03-07 09:40:00,59.2,59.21,58.91,58.93,45818.0,51.5901,51.5989,51.3374,51.3549,45818.0
2019-03-07 09:50:00,58.95,59.28,58.93,59.25,59001.0,51.3723,51.6599,51.3549,51.6337,59001.0
2019-03-07 10:00:00,59.23,59.27,59.08,59.13,22720.0,51.6163,51.6511,51.4856,51.5291,22720.0
2019-03-07 10:10:00,59.12,59.26,59.07,59.11,27286.0,51.5204,51.6424,51.4769,51.5117,27286.0
2019-03-07 10:20:00,59.1,59.25,59.08,59.25,21141.0,51.503,51.6337,51.4856,51.6337,21141.0
2019-03-07 10:30:00,59.23,59.33,59.17,59.33,19151.0,51.6163,51.7034,51.564,51.7034,19151.0
2019-03-07 10:40:00,59.31,59.45,59.24,59.43,22076.0,51.686,51.808,51.625,51.7906,22076.0
2019-03-07 10:50:00,59.43,59.43,59.24,59.25,76839.0,51.7906,51.7906,51.625,51.6337,76839.0
2019-03-07 11:00:00,59.25,59.28,59.12,59.17,44368.0,51.6337,51.6599,51.5204,51.564,44368.0
2019-03-07 11:10:00,59.2,59.21,58.98,59.02,36137.0,51.5901,51.5989,51.3984,51.4333,36137.0
2019-03-07 11:20:00,59.01,59.11,58.98,59.11,32757.0,51.4246,51.5117,51.3984,51.5117,32757.0
2019-03-07 11:30:00,59.11,59.29,59.1,59.16,26781.0,51.5117,51.6686,51.503,51.5553,26781.0
2019-03-07 11:40:00,59.15,59.2,59.1,59.11,16134.0,51.5466,51.5901,51.503,51.5117,16134.0
2019-03-07 11:50:00,59.1,59.18,59.09,59.15,24108.0,51.503,51.5727,51.4943,51.5466,24108.0
2019-03-07 12:00:00,59.12,59.18,59.07,59.15,15912.0,51.5204,51.5727,51.4769,51.5466,15912.0
2019-03-07 12:10:00,59.17,59.25,59.13,59.15,18087.0,51.564,51.6337,51.5291,51.5466,18087.0
2019-03-07 12:20:00,59.14,59.27,59.11,59.23,23420.0,51.5379,51.6511,51.5117,51.6163,23420.0
2019-03-07 12:30:00,59.23,59.34,59.14,59.32,25259.0,51.6163,51.7121,51.5379,51.6947,25259.0
2019-03-07 12:40:00,59.35,59.37,59.29,59.31,10710.0,51.7209,51.7383,51.6686,51.686,10710.0
2019-03-07 12:50:00,59.31,59.41,59.29,59.37,11279.0,51.686,51.7731,51.6686,51.7383,11279.0
2019-03-07 13:00:00,59.37,59.38,59.3,59.32,13130.0,51.7383,51.747,51.6773,51.6947,13130.0
2019-03-07 13:10:00,59.32,59.37,59.31,59.35,11754.0,51.6947,51.7383,51.686,51.7209,11754.0
2019-03-07 13:20:00,59.35,59.37,59.31,59.34,13013.0,51.7209,51.7383,51.686,51.7121,13013.0
2019-03-07 13:30:00,59.35,59.37,59.24,59.28,12063.0,51.7209,51.7383,51.625,51.6599,12063.0
2019-03-07 13:40:00,59.28,59.36,59.28,59.36,10364.0,51.6599,51.7296,51.6599,51.7296,10364.0
2019-03-07 13:50:00,59.36,59.37,59.25,59.26,17703.0,51.7296,51.7383,51.6337,51.6424,17703.0
2019-03-07 14:00:00,59.26,59.29,59.16,59.2,23755.0,51.6424,51.6686,51.5553,51.5901,23755.0
2019-03-07 14:10:00,59.21,59.21,59.11,59.14,20629.0,51.5989,51.5989,51.5117,51.5379,20629.0
2019-03-07 14:20:00,59.14,59.18,59.11,59.17,38442.0,51.5379,51.5727,51.5117,51.564,38442.0
2019-03-07 14:30:00,59.16,59.18,59.07,59.14,44333.0,51.5553,51.5727,51.4769,51.5379,44333.0
2019-03-07 14:40:00,59.14,59.2,59.09,59.12,35404.0,51.5379,51.5901,51.4943,51.5204,35404.0
2019-03-07 14:50:00,59.12,59.14,59.02,59.04,24327.0,51.5204,51.5379,51.4333,51.4507,24327.0
2019-03-07 15:00:00,59.04,59.04,58.9,58.98,37641.0,51.4507,51.4507,51.3287,51.3984,37641.0
2019-03-07 15:10:00,58.99,59.06,58.95,59.06,27042.0,51.4071,51.4681,51.3723,51.4681,27042.0
2019-03-07 15:20:00,59.06,59.14,59.04,59.05,37179.0,51.4681,51.5379,51.4507,51.4594,37179.0
2019-03-07 15:30:00,59.04,59.14,59.01,59.14,51326.0,51.4507,51.5379,51.4246,51.5379,51326.0
2019-03-07 15:40:00,59.14,59.17,59.05,59.05,86607.0,51.5379,51.564,51.4594,51.4594,86607.0
2019-03-07 15:50:00,59.05,59.07,58.96,59.02,204033.0,51.4594,51.4769,51.381,51.4333,204033.0
2019-03-08 09:30:00,58.47,58.47,57.92,58.14,85341.0,50.954,50.954,50.4747,50.6664,85341.0
2019-03-08 09:40:00,58.15,58.46,58.07,58.36,48889.0,50.6751,50.9453,50.6054,50.8581,48889.0
2019-03-08 09:50:00,58.38,58.38,58.01,58.01,18670.0,50.8756,50.8756,50.5531,50.5531,18670.0
2019-03-08 10:00:00,58.01,58.06,57.88,57.91,28419.0,50.5531,50.5967,50.4398,50.466,28419.0
2019-03-08 10:10:00,58.0,58.04,57.88,58.01,26194.0,50.5444,50.5793,50.4398,50.5531,26194.0
2019-03-08 10:20:00,58.0,58.21,57.98,58.19,17438.0,50.5444,50.7274,50.527,50.71,17438.0
2019-03-08 10:30:00,58.19,58.25,58.05,58.08,31648.0,50.71,50.7623,50.588,50.6141,31648.0
2019-03-08 10:40:00,58.03,58.31,57.99,58.28,70385.0,50.5705,50.8145,50.5357,50.7884,70385.0
2019-03-08 10:50:00,58.3,58.35,58.04,58.05,30190.0,50.8058,50.8494,50.5793,50.588,30190.0
2019-03-08 11:00:00,58.05,58.14,58.03,58.06,20828.0,50.588,50.6664,50.5705,50.5967,20828.0
2019-03-08 11:10:00,58.06,58.18,58.01,58.02,42143.0,50.5967,50.7013,50.5531,50.5618,42143.0
2019-03-08 11:20:00,58.02,58.08,57.96,58.07,35486.0,50.5618,50.6141,50.5095,50.6054,35486.0
2019-03-08 11:30:00,58.07,58.1,57.84,57.86,33809.0,50.6054,50.6315,50.405,50.4224,33809.0
2019-03-08 11:40:00,57.87,57.95,57.78,57.87,29704.0,50.4311,50.5008,50.3527,50.4311,29704.0
2019-03-08 11:50:00,57.85,57.91,57.8,57.84,19753.0,50.4137,50.466,50.3701,50.405,19753.0
2019-03-08 12:00:00,57.84,57.91,57.79,57.81,54139.0,50.405,50.466,50.3614,50.3788,54139.0
2019-03-08 12:10:00,57.82,57.96,57.82,57.89,16265.0,50.3875,50.5095,50.3875,50.4485,16265.0
2019-03-08 12:20:00,57.9,57.95,57.84,57.86,19501.0,50.4573,50.5008,50.405,50.4224,19501.0
2019-03-08 12:30:00,57.85,57.88,57.81,57.84,16105.0,50.4137,50.4398,50.3788,50.405,16105.0
2019-03-08 12:40:00,57.84,57.86,57.82,57.82,16931.0,50.405,50.4224,50.3875,50.3875,16931.0
2019-03-08 12:50:00,57.83,57.85,57.74,57.78,25234.0,50.3963,50.4137,50.3178,50.3527,25234.0
2019-03-08 13:00:00,57.78,57.82,57.78,57.79,30426.0,50.3527,50.3875,50.3527,50.3614,30426.0
2019-03-08 13:10:00,57.79,57.84,57.73,57.75,31485.0,50.3614,50.405,50.3091,50.3265,31485.0
2019-03-08 13:20:00,57.74,57.74,57.66,57.71,23603.0,50.3178,50.3178,50.2481,50.2917,23603.0
2019-03-08 13:30:00,57.71,57.73,57.69,57.71,46843.0,50.2917,50.3091,50.2742,50.2917,46843.0
2019-03-08 13:40:00,57.71,57.77,57.7,57.72,20362.0,50.2917,50.344,50.283,50.3004,20362.0
2019-03-08 13:50:00,57.72,57.73,57.64,57.65,42275.0,50.3004,50.3091,50.2307,50.2394,42275.0
2019-03-08 14:00:00,57.66,57.68,57.6,57.67,17955.0,50.2481,50.2655,50.1958,50.2568,17955.0
2019-03-08 14:10:00,57.68,57.74,57.68,57.74,27074.0,50.2655,50.3178,50.2655,50.3178,27074.0
2019-03-08 14:20:00,57.74,57.82,57.72,57.81,22168.0,50.3178,50.3875,50.3004,50.3788,22168.0
2019-03-08 14:30:00,57.82,57.86,57.79,57.83,22369.0,50.3875,50.4224,50.3614,50.3963,22369.0
2019-03-08 14:40:00,57.83,57.93,57.82,57.9,23912.0,50.3963,50.4834,50.3875,50.4573,23912.0
2019-03-08 14:50:00,57.91,58.01,57.9,57.95,23518.0,50.466,50.5531,50.4573,50.5008,23518.0
2019-03-08 15:00:00,57.95,57.98,57.88,57.96,26521.0,50.5008,50.527,50.4398,50.5095,26521.0
2019-03-08 15:10:00,57.96,57.97,57.77,57.79,56401.0,50.5095,50.5183,50.344,50.3614,56401.0
2019-03-08 15:20:00,57.8,57.82,57.73,57.73,31919.0,50.3701,50.3875,50.3091,50.3091,31919.0
2019-03-08 15:30:00,57.73,57.83,57.68,57.74,47931.0,50.3091,50.3963,50.2655,50.3178,47931.0
2019-03-08 15:40:00,57.73,57.82,57.72,57.75,95234.0,50.3091,50.3875,50.3004,50.3265,95234.0
2019-03-08 15:50:00,57.75,57.81,57.71,57.78,210663.0,50.3265,50.3788,50.2917,50.3527,210663.0
2019-03-11 09:30:00,57.58,57.78,57.53,57.68,70370.0,50.1784,50.3527,50.1348,50.2655,70370.0
2019-03-11 09:40:00,57.73,57.77,57.34,57.36,57974.0,50.3091,50.344,49.9692,49.9867,57974.0
2019-03-11 09:50:00,57.38,57.65,57.37,57.56,32001.0,50.0041,50.2394,49.9954,50.161,32001.0
2019-03-11 10:00:00,57.57,57.88,57.56,57.79,100339.0,50.1697,50.4398,50.161,50.3614,100339.0
2019-03-11 10:10:00,57.81,57.9,57.75,57.84,30856.0,50.3788,50.4573,50.3265,50.405,30856.0
2019-03-11 10:20:00,57.84,57.96,57.82,57.93,36507.0,50.405,50.5095,50.3875,50.4834,36507.0
2019-03-11 10:30:00,57.92,57.93,57.83,57.87,113851.0,50.4747,50.4834,50.3963,50.4311,113851.0
2019-03-11 10:40:00,57.87,58.01,57.82,57.99,70383.0,50.4311,50.5531,50.3875,50.5357,70383.0
2019-03-11 10:50:00,57.99,58.08,57.85,57.88,50999.0,50.5357,50.6141,50.4137,50.4398,50999.0
2019-03-11 11:00:00,57.88,58.04,57.8,58.02,48022.0,50.4398,50.5793,50.3701,50.5618,48022.0
2019-03-11 11:10:00,58.01,58.13,57.99,58.1,28069.0,50.5531,50.6577,50.5357,50.6315,28069.0
2019-03-11 11:20:00,58.1,58.16,58.06,58.13,32930.0,50.6315,50.6838,50.5967,50.6577,32930.0
2019-03-11 11:30:00,58.13,58.23,58.11,58.18,42159.0,50.6577,50.7448,50.6403,50.7013,42159.0
2019-03-11 11:40:00,58.19,58.2,58.1,58.13,40217.0,50.71,50.7187,50.6315,50.6577,40217.0
2019-03-11 11:50:00,58.12,58.37,58.12,58.28,31494.0,50.649,50.8668,50.649,50.7884,31494.0
2019-03-11 12:00:00,58.28,58.39,58.26,58.35,17620.0,50.7884,50.8843,50.771,50.8494,17620.0
2019-03-11 12:10:00,58.35,58.39,58.26,58.39,28667.0,50.8494,50.8843,50.771,50.8843,28667.0
2019-03-11 12:20:00,58.4,58.4,58.29,58.31,18477.0,50.893,50.893,50.7971,50.8145,18477.0
2019-03-11 12:30:00,58.31,58.39,58.3,58.32,19208.0,50.8145,50.8843,50.8058,50.8233,19208.0
2019-03-11 12:40:00,58.34,58.45,58.34,58.4,44765.0,50.8407,50.9366,50.8407,50.893,44765.0
2019-03-11 12:50:00,58.4,58.53,58.4,58.48,26969.0,50.893,51.0063,50.893,50.9627,26969.0
2019-03-11 13:00:00,58.48,58.55,58.48,58.54,18402.0,50.9627,51.0237,50.9627,51.015,18402.0
2019-03-11 13:10:00,58.54,58.65,58.54,58.61,20497.0,51.015,51.1108,51.015,51.076,20497.0
2019-03-11 13:20:00,58.61,58.66,58.59,58.66,17766.0,51.076,51.1196,51.0586,51.1196,17766.0
2019-03-11 13:30:00,58.65,58.69,58.63,58.63,21512.0,51.1108,51.1457,51.0934,51.0934,21512.0
2019-03-11 13:40:00,58.63,58.63,58.58,58.58,21852.0,51.0934,51.0934,51.0498,51.0498,21852.0
2019-03-11 13:50:00,58.58,58.64,58.55,58.64,27343.0,51.0498,51.1021,51.0237,51.1021,27343.0
2019-03-11 14:00:00,58.64,58.7,58.61,58.65,34293.0,51.1021,51.1544,51.076,51.1108,34293.0
2019-03-11 14:10:00,58.64,58.66,58.58,58.64,24679.0,51.1021,51.1196,51.0498,51.1021,24679.0
2019-03-11 14:20:00,58.64,58.73,58.64,58.7,18122.0,51.1021,51.1806,51.1021,51.1544,18122.0
2019-03-11 14:30:00,58.7,58.71,58.65,58.71,22810.0,51.1544,51.1631,51.1108,51.1631,22810.0
2019-03-11 14:40:00,58.7,58.7,58.59,58.6,23544.0,51.1544,51.1544,51.0586,51.0673,23544.0
2019-03-11 14:50:00,58.6,58.65,58.57,58.62,28242.0,51.0673,51.1108,51.0411,51.0847,28242.0
2019-03-11 15:00:00,58.61,58.71,58.59,58.69,20397.0,51.076,51.1631,51.0586,51.1457,20397.0
2019-03-11 15:10:00,58.69,58.7,58.63,58.7,28320.0,51.1457,51.1544,51.0934,51.1544,28320.0
2019-03-11 15:20:00,58.7,58.8,58.65,58.68,42931.0,51.1544,51.2416,51.1108,51.137,42931.0
2019-03-11 15:30:00,58.68,58.82,58.67,58.72,42937.0,51.137,51.259,51.1283,51.1718,42937.0
2019-03-11 15:40:00,58.72,58.79,58.7,58.79,80646.0,51.1718,51.2328,51.1544,51.2328,80646.0
2019-03-11 15:50:00,58.78,58.99,58.78,58.98,271564.0,51.2241,51.4071,51.2241,51.3984,271564.0
2019-03-12 09:30:00,59.19,59.33,58.97,59.16,48888.0,51.5814,51.7034,51.3897,51.5553,48888.0
2019-03-12 09:40:00,59.14,59.35,59.14,59.3,28442.0,51.5379,51.7209,51.5379,51.6773,28442.0
2019-03-12 09:50:00,59.31,59.35,59.22,59.32,21060.0,51.686,51.7209,51.6076,51.6947,21060.0
2019-03-12 10:00:00,59.32,59.42,59.25,59.38,20848.0,51.6947,51.7819,51.6337,51.747,20848.0
2019-03-12 10:10:00,59.37,59.53,59.33,59.52,40843.0,51.7383,51.8777,51.7034,51.869,40843.0
2019-03-12 10:20:00,59.52,59.55,59.46,59.53,23638.0,51.869,51.8952,51.8167,51.8777,23638.0
2019-03-12 10:30:00,59.54,59.61,59.48,59.49,24600.0,51.8864,51.9474,51.8342,51.8429,24600.0
2019-03-12 10:40:00,59.47,59.47,59.33,59.45,21892.0,51.8254,51.8254,51.7034,51.808,21892.0
2019-03-12 10:50:00,59.46,59.5,59.39,59.41,16367.0,51.8167,51.8516,51.7557,51.7731,16367.0
2019-03-12 11:00:00,59.4,59.45,59.32,59.42,82829.0,51.7644,51.808,51.6947,51.7819,82829.0
2019-03-12 11:10:00,59.43,59.44,59.22,59.23,26837.0,51.7906,51.7993,51.6076,51.6163,26837.0
2019-03-12 11:20:00,59.22,59.27,59.15,59.21,22045.0,51.6076,51.6511,51.5466,51.5989,22045.0
2019-03-12 11:30:00,59.18,59.31,59.16,59.29,17408.0,51.5727,51.686,51.5553,51.6686,17408.0
2019-03-12 11:40:00,59.28,59.34,59.26,59.32,17740.0,51.6599,51.7121,51.6424,51.6947,17740.0
2019-03-12 11:50:00,59.32,59.41,59.31,59.41,19300.0,51.6947,51.7731,51.686,51.7731,19300.0
2019-03-12 12:00:00,59.4,59.42,59.22,59.22,18369.0,51.7644,51.7819,51.6076,51.6076,18369.0
2019-03-12 12:10:00,59.22,59.33,59.22,59.32,15714.0,51.6076,51.7034,51.6076,51.6947,15714.0
2019-03-12 12:20:00,59.31,59.32,59.25,59.32,13252.0,51.686,51.6947,51.6337,51.6947,13252.0
2019-03-12 12:30:00,59.29,59.31,59.21,59.21,11887.0,51.6686,51.686,51.5989,51.5989,11887.0
2019-03-12 12:40:00,59.23,59.26,59.19,59.22,21331.0,51.6163,51.6424,51.5814,51.6076,21331.0
2019-03-12 12:50:00,59.21,59.24,59.15,59.21,15271.0,51.5989,51.625,51.5466,51.5989,15271.0
2019-03-12 13:00:00,59.22,59.26,59.2,59.25,11911.0,51.6076,51.6424,51.5901,51.6337,11911.0
2019-03-12 13:10:00,59.25,59.26,59.18,59.19,15563.0,51.6337,51.6424,51.5727,51.5814,15563.0
2019-03-12 13:20:00,59.2,59.26,59.17,59.19,16192.0,51.5901,51.6424,51.564,51.5814,16192.0
2019-03-12 13:30:00,59.19,59.23,59.17,59.23,18808.0,51.5814,51.6163,51.564,51.6163,18808.0
2019-03-12 13:40:00,59.22,59.3,59.22,59.3,14583.0,51.6076,51.6773,51.6076,51.6773,14583.0
2019-03-12 13:50:00,59.3,59.34,59.27,59.28,12996.0,51.6773,51.7121,51.6511,51.6599,12996.0
2019-03-12 14:00:00,59.28,59.31,59.23,59.26,16586.0,51.6599,51.686,51.6163,51.6424,16586.0
2019-03-12 14:10:00,59.26,59.29,59.26,59.28,15571.0,51.6424,51.6686,51.6424,51.6599,15571.0
2019-03-12 14:20:00,59.29,59.29,59.17,59.2,21972.0,51.6686,51.6686,51.564,51.5901,21972.0
2019-03-12 14:30:00,59.21,59.25,59.19,59.23,17568.0,51.5989,51.6337,51.5814,51.6163,17568.0
2019-03-12 14:40:00,59.23,59.24,59.18,59.24,23916.0,51.6163,51.625,51.5727,51.625,23916.0
2019-03-12 14:50:00,59.24,59.26,59.2,59.23,26052.0,51.625,51.6424,51.5901,51.6163,26052.0
2019-03-12 15:00:00,59.23,59.24,59.13,59.19,27677.0,51.6163,51.625,51.5291,51.5814,27677.0
2019-03-12 15:10:00,59.19,59.21,59.06,59.07,21205.0,51.5814,51.5989,51.4681,51.4769,21205.0
2019-03-12 15:20:00,59.06,59.11,59.03,59.09,36990.0,51.4681,51.5117,51.442,51.4943,36990.0
2019-03-12 15:30:00,59.09,59.1,58.99,59.03,47723.0,51.4943,51.503,51.4071,51.442,47723.0
2019-03-12 15:40:00,59.02,59.12,59.01,59.05,56795.0,51.4333,51.5204,51.4246,51.4594,56795.0
2019-03-12 15:50:00,59.05,59.08,58.96,59.06,145201.0,51.4594,51.4856,51.381,51.4681,145201.0
2019-03-13 09:30:00,59.53,59.55,59.24,59.5,94295.0,51.8777,51.8952,51.625,51.8516,94295.0
2019-03-13 09:40:00,59.51,59.62,59.39,59.43,19977.0,51.8603,51.9562,51.7557,51.7906,19977.0
2019-03-13 09:50:00,59.48,59.67,59.46,59.53,39624.0,51.8342,51.9997,51.8167,51.8777,39624.0
2019-03-13 10:00:00,59.52,59.57,59.49,59.51,15868.0,51.869,51.9126,51.8429,51.8603,15868.0
2019-03-13 10:10:00,59.5,59.56,59.49,59.51,29784.0,51.8516,51.9039,51.8429,51.8603,29784.0
2019-03-13 10:20:00,59.5,59.57,59.49,59.5,30896.0,51.8516,51.9126,51.8429,51.8516,30896.0
2019-03-13 10:30:00,59.51,59.6,59.5,59.5,23398.0,51.8603,51.9387,51.8516,51.8516,23398.0
2019-03-13 10:40:00,59.51,59.55,59.46,59.55,29129.0,51.8603,51.8952,51.8167,51.8952,29129.0
2019-03-13 10:50:00,59.55,59.68,59.55,59.68,40556.0,51.8952,52.0084,51.8952,52.0084,40556.0
2019-03-13 11:00:00,59.68,59.8,59.68,59.77,23488.0,52.0084,52.113,52.0084,52.0869,23488.0
2019-03-13 11:10:00,59.76,59.79,59.7,59.74,22419.0,52.0782,52.1043,52.0259,52.0607,22419.0
2019-03-13 11:20:00,59.75,59.78,59.71,59.78,24899.0,52.0694,52.0956,52.0346,52.0956,24899.0
2019-03-13 11:30:00,59.78,59.85,59.77,59.8,31161.0,52.0956,52.1566,52.0869,52.113,31161.0
2019-03-13 11:40:00,59.79,59.8,59.72,59.72,20329.0,52.1043,52.113,52.0433,52.0433,20329.0
2019-03-13 11:50:00,59.73,59.76,59.68,59.68,34963.0,52.052,52.0782,52.0084,52.0084,34963.0
2019-03-13 12:00:00,59.68,59.7,59.58,59.6,32226.0,52.0084,52.0259,51.9213,51.9387,32226.0
2019-03-13 12:10:00,59.6,59.67,59.6,59.62,22713.0,51.9387,51.9997,51.9387,51.9562,22713.0
2019-03-13 12:20:00,59.62,59.63,59.53,59.55,27999.0,51.9562,51.9649,51.8777,51.8952,27999.0
2019-03-13 12:30:00,59.55,59.56,59.46,59.51,18836.0,51.8952,51.9039,51.8167,51.8603,18836.0
2019-03-13 12:40:00,59.51,59.58,59.5,59.55,16098.0,51.8603,51.9213,51.8516,51.8952,16098.0
2019-03-13 12:50:00,59.56,59.58,59.51,59.57,19757.0,51.9039,51.9213,51.8603,51.9126,19757.0
2019-03-13 13:00:00,59.57,59.6,59.57,59.58,10760.0,51.9126,51.9387,51.9126,51.9213,10760.0
2019-03-13 13:10:00,59.58,59.68,59.58,59.65,13706.0,51.9213,52.0084,51.9213,51.9823,13706.0
2019-03-13 13:20:00,59.67,59.75,59.66,59.73,15275.0,51.9997,52.0694,51.991,52.052,15275.0
2019-03-13 13:30:00,59.73,59.73,59.66,59.69,13036.0,52.052,52.052,51.991,52.0172,13036.0
2019-03-13 13:40:00,59.68,59.69,59.61,59.63,22275.0,52.0084,52.0172,51.9474,51.9649,22275.0
2019-03-13 13:50:00,59.63,59.67,59.62,59.67,21271.0,51.9649,51.9997,51.9562,51.9997,21271.0
2019-03-13 14:00:00,59.67,59.74,59.67,59.72,21625.0,51.9997,52.0607,51.9997,52.0433,21625.0
2019-03-13 14:10:00,59.73,59.75,59.66,59.68,22379.0,52.052,52.0694,51.991,52.0084,22379.0
2019-03-13 14:20:00,59.69,59.74,59.67,59.72,17352.0,52.0172,52.0607,51.9997,52.0433,17352.0
2019-03-13 14:30:00,59.71,59.71,59.61,59.63,23710.0,52.0346,52.0346,51.9474,51.9649,23710.0
2019-03-13 14:40:00,59.63,59.65,59.42,59.46,27622.0,51.9649,51.9823,51.7819,51.8167,27622.0
2019-03-13 14:50:00,59.45,59.55,59.39,59.54,43127.0,51.808,51.8952,51.7557,51.8864,43127.0
2019-03-13 15:00:00,59.54,59.55,59.45,59.45,24916.0,51.8864,51.8952,51.808,51.808,24916.0
2019-03-13 15:10:00,59.46,59.48,59.39,59.41,41647.0,51.8167,51.8342,51.7557,51.7731,41647.0
2019-03-13 15:20:00,59.4,59.46,59.38,59.41,45259.0,51.7644,51.8167,51.747,51.7731,45259.0
2019-03-13 15:30:00,59.42,59.54,59.39,59.51,55980.0,51.7819,51.8864,51.7557,51.8603,55980.0
2019-03-13 15:40:00,59.5,59.53,59.4,59.4,55437.0,51.8516,51.8777,51.7644,51.7644,55437.0
2019-03-13 15:50:00,59.41,59.52,59.4,59.49,241520.0,51.7731,51.869,51.7644,51.8429,241520.0
2019-03-14 09:30:00,59.19,59.19,58.68,59.0,82366.0,51.5814,51.5814,51.137,51.4159,82366.0
2019-03-14 09:40:00,58.98,59.21,58.91,59.11,52232.0,51.3984,51.5989,51.3374,51.5117,52232.0
2019-03-14 09:50:00,59.11,59.17,59.0,59.01,23724.0,51.5117,51.564,51.4159,51.4246,23724.0
2019-03-14 10:00:00,58.99,59.03,58.8,58.84,46157.0,51.4071,51.442,51.2416,51.2764,46157.0
2019-03-14 10:10:00,58.85,59.01,58.85,58.98,56707.0,51.2851,51.4246,51.2851,51.3984,56707.0
2019-03-14 10:20:00,58.99,59.09,58.98,59.07,32419.0,51.4071,51.4943,51.3984,51.4769,32419.0
2019-03-14 10:30:00,59.07,59.12,59.01,59.02,37532.0,51.4769,51.5204,51.4246,51.4333,37532.0
2019-03-14 10:40:00,59.02,59.07,58.98,59.01,37551.0,51.4333,51.4769,51.3984,51.4246,37551.0
2019-03-14 10:50:00,59.01,59.04,58.91,58.92,37351.0,51.4246,51.4507,51.3374,51.3461,37351.0
2019-03-14 11:00:00,58.92,58.96,58.82,58.93,31600.0,51.3461,51.381,51.259,51.3549,31600.0
2019-03-14 11:10:00,58.92,59.06,58.91,59.06,22368.0,51.3461,51.4681,51.3374,51.4681,22368.0
2019-03-14 11:20:00,59.06,59.06,58.94,58.97,68996.0,51.4681,51.4681,51.3636,51.3897,68996.0
2019-03-14 11:30:00,58.97,58.97,58.84,58.89,54687.0,51.3897,51.3897,51.2764,51.32,54687.0
2019-03-14 11:40:00,58.88,58.95,58.81,58.9,28014.0,51.3113,51.3723,51.2503,51.3287,28014.0
2019-03-14 11:50:00,58.91,58.93,58.8,58.81,19558.0,51.3374,51.3549,51.2416,51.2503,19558.0
2019-03-14 12:00:00,58.8,58.84,58.76,58.83,25266.0,51.2416,51.2764,51.2067,51.2677,25266.0
2019-03-14 12:10:00,58.81,58.85,58.79,58.82,34721.0,51.2503,51.2851,51.2328,51.259,34721.0
2019-03-14 12:20:00,58.82,58.85,58.79,58.84,23695.0,51.259,51.2851,51.2328,51.2764,23695.0
2019-03-14 12:30:00,58.82,58.87,58.82,58.86,23183.0,51.259,51.3026,51.259,51.2938,23183.0
2019-03-14 12:40:00,58.87,58.91,58.85,58.89,43451.0,51.3026,51.3374,51.2851,51.32,43451.0
2019-03-14 12:50:00,58.89,59.01,58.88,58.99,23704.0,51.32,51.4246,51.3113,51.4071,23704.0
2019-03-14 13:00:00,59.0,59.04,58.95,59.03,23650.0,51.4159,51.4507,51.3723,51.442,23650.0
2019-03-14 13:10:00,59.03,59.06,58.95,58.96,31434.0,51.442,51.4681,51.3723,51.381,31434.0
2019-03-14 13:20:00,58.95,58.96,58.91,58.92,20496.0,51.3723,51.381,51.3374,51.3461,20496.0
2019-03-14 13:30:00,58.92,58.96,58.89,58.94,30290.0,51.3461,51.381,51.32,51.3636,30290.0
2019-03-14 13:40:00,58.94,58.94,58.85,58.85,25232.0,51.3636,51.3636,51.2851,51.2851,25232.0
2019-03-14 13:50:00,58.85,58.88,58.8,58.87,36011.0,51.2851,51.3113,51.2416,51.3026,36011.0
2019-03-14 14:00:00,58.88,58.89,58.82,58.84,20719.0,51.3113,51.32,51.259,51.2764,20719.0
2019-03-14 14:10:00,58.84,58.91,58.81,58.91,29760.0,51.2764,51.3374,51.2503,51.3374,29760.0
2019-03-14 14:20:00,58.91,58.98,58.91,58.94,20387.0,51.3374,51.3984,51.3374,51.3636,20387.0
2019-03-14 14:30:00,58.93,58.94,58.76,58.77,28826.0,51.3549,51.3636,51.2067,51.2154,28826.0
2019-03-14 14:40:00,58.77,58.83,58.76,58.77,31952.0,51.2154,51.2677,51.2067,51.2154,31952.0
2019-03-14 14:50:00,58.77,58.83,58.73,58.76,33195.0,51.2154,51.2677,51.1806,51.2067,33195.0
2019-03-14 15:00:00,58.76,58.81,58.74,58.8,35213.0,51.2067,51.2503,51.1893,51.2416,35213.0
2019-03-14 15:10:00,58.8,58.8,58.68,58.71,59490.0,51.2416,51.2416,51.137,51.1631,59490.0
2019-03-14 15:20:00,58.71,58.75,58.67,58.75,38140.0,51.1631,51.198,51.1283,51.198,38140.0
2019-03-14 15:30:00,58.75,58.85,58.75,58.82,79802.0,51.198,51.2851,51.198,51.259,79802.0
2019-03-14 15:40:00,58.82,58.85,58.77,58.84,144842.0,51.259,51.2851,51.2154,51.2764,144842.0
2019-03-14 15:50:00,58.84,58.89,58.76,58.81,316133.0,51.2764,51.32,51.2067,51.2503,316133.0
2019-03-15 09:30:00,58.79,58.94,58.54,58.94,432397.0,51.2328,51.3636,51.015,51.3636,432397.0
2019-03-15 09:40:00,58.9,59.16,58.9,59.16,25434.0,51.3287,51.5553,51.3287,51.5553,25434.0
2019-03-15 09:50:00,59.18,59.31,59.11,59.27,35678.0,51.5727,51.686,51.5117,51.6511,35678.0
2019-03-15 10:00:00,59.26,59.27,58.89,58.91,36904.0,51.6424,51.6511,51.32,51.3374,36904.0
2019-03-15 10:10:00,58.91,58.98,58.83,58.97,40402.0,51.3374,51.3984,51.2677,51.3897,40402.0
2019-03-15 10:20:00,58.97,59.07,58.95,59.06,27981.0,51.3897,51.4769,51.3723,51.4681,27981.0
2019-03-15 10:30:00,59.06,59.08,58.97,58.98,33926.0,51.4681,51.4856,51.3897,51.3984,33926.0
2019-03-15 10:40:00,58.98,59.04,58.92,58.94,52368.0,51.3984,51.4507,51.3461,51.3636,52368.0
2019-03-15 10:50:00,58.94,58.96,58.86,58.87,20999.0,51.3636,51.381,51.2938,51.3026,20999.0
2019-03-15 11:00:00,58.87,58.97,58.84,58.9,23018.0,51.3026,51.3897,51.2764,51.3287,23018.0
2019-03-15 11:10:00,58.9,58.95,58.85,58.93,20283.0,51.3287,51.3723,51.2851,51.3549,20283.0
2019-03-15 11:20:00,58.93,58.97,58.9,58.91,19849.0,51.3549,51.3897,51.3287,51.3374,19849.0
2019-03-15 11:30:00,58.9,58.92,58.81,58.82,24631.0,51.3287,51.3461,51.2503,51.259,24631.0
2019-03-15 11:40:00,58.82,58.98,58.81,58.98,41698.0,51.259,51.3984,51.2503,51.3984,41698.0
2019-03-15 11:50:00,59.01,59.06,58.86,58.91,36817.0,51.4246,51.4681,51.2938,51.3374,36817.0
2019-03-15 12:00:00,58.93,58.95,58.85,58.93,33912.0,51.3549,51.3723,51.2851,51.3549,33912.0
2019-03-15 12:10:00,58.94,58.98,58.93,58.95,18041.0,51.3636,51.3984,51.3549,51.3723,18041.0
2019-03-15 12:20:00,58.95,59.13,58.95,59.09,45132.0,51.3723,51.5291,51.3723,51.4943,45132.0
2019-03-15 12:30:00,59.09,59.16,58.89,58.9,47045.0,51.4943,51.5553,51.32,51.3287,47045.0
2019-03-15 12:40:00,58.91,58.91,58.84,58.85,27004.0,51.3374,51.3374,51.2764,51.2851,27004.0
2019-03-15 12:50:00,58.86,58.86,58.76,58.79,27721.0,51.2938,51.2938,51.2067,51.2328,27721.0
2019-03-15 13:00:00,58.79,58.86,58.79,58.83,16728.0,51.2328,51.2938,51.2328,51.2677,16728.0
2019-03-15 13:10:00,58.83,58.83,58.79,58.8,16434.0,51.2677,51.2677,51.2328,51.2416,16434.0
2019-03-15 13:20:00,58.79,58.79,58.71,58.74,38218.0,51.2328,51.2328,51.1631,51.1893,38218.0
2019-03-15 13:30:00,58.74,58.76,58.72,58.73,15559.0,51.1893,51.2067,51.1718,51.1806,15559.0
2019-03-15 13:40:00,58.73,58.75,58.72,58.73,11489.0,51.1806,51.198,51.1718,51.1806,11489.0
2019-03-15 13:50:00,58.73,58.74,58.68,58.68,17935.0,51.1806,51.1893,51.137,51.137,17935.0
2019-03-15 14:00:00,58.69,58.7,58.59,58.6,21992.0,51.1457,51.1544,51.0586,51.0673,21992.0
2019-03-15 14:10:00,58.59,58.6,58.47,58.47,33000.0,51.0586,51.0673,50.954,50.954,33000.0
2019-03-15 14:20:00,58.48,58.55,58.45,58.5,50670.0,50.9627,51.0237,50.9366,50.9801,50670.0
2019-03-15 14:30:00,58.5,58.52,58.45,58.48,38915.0,50.9801,50.9976,50.9366,50.9627,38915.0
2019-03-15 14:40:00,58.48,58.5,58.39,58.43,42781.0,50.9627,50.9801,50.8843,50.9191,42781.0
2019-03-15 14:50:00,58.43,58.44,58.34,58.35,58664.0,50.9191,50.9278,50.8407,50.8494,58664.0
2019-03-15 15:00:00,58.35,58.39,58.26,58.26,51306.0,50.8494,50.8843,50.771,50.771,51306.0
2019-03-15 15:10:00,58.25,58.26,58.17,58.26,61994.0,50.7623,50.771,50.6925,50.771,61994.0
2019-03-15 15:20:00,58.26,58.37,58.25,58.31,43443.0,50.771,50.8668,50.7623,50.8145,43443.0
2019-03-15 15:30:00,58.31,58.37,58.27,58.3,99102.0,50.8145,50.8668,50.7797,50.8058,99102.0
2019-03-15 15:40:00,58.31,58.42,58.3,58.35,139187.0,50.8145,50.9104,50.8058,50.8494,139187.0
2019-03-15 15:50:00,58.35,58.55,58.26,58.53,332929.0,50.8494,51.0237,50.771,51.0063,332929.0
2019-03-18 09:30:00,58.87,59.49,58.86,58.96,121040.0,51.3026,51.8429,51.2938,51.381,121040.0
2019-03-18 09:40:00,58.96,59.19,58.94,59.07,60063.0,51.381,51.5814,51.3636,51.4769,60063.0
2019-03-18 09:50:00,59.08,59.24,59.0,59.02,55053.0,51.4856,51.625,51.4159,51.4333,55053.0
2019-03-18 10:00:00,59.03,59.2,58.99,59.2,49380.0,51.442,51.5901,51.4071,51.5901,49380.0
2019-03-18 10:10:00,59.21,59.36,59.16,59.32,62965.0,51.5989,51.7296,51.5553,51.6947,62965.0
2019-03-18 10:20:00,59.31,59.34,59.15,59.15,27086.0,51.686,51.7121,51.5466,51.5466,27086.0
2019-03-18 10:30:00,59.16,59.17,59.03,59.03,35048.0,51.5553,51.564,51.442,51.442,35048.0
2019-03-18 10:40:00,59.04,59.11,58.93,59.09,48032.0,51.4507,51.5117,51.3549,51.4943,48032.0
2019-03-18 10:50:00,59.08,59.14,59.0,59.09,34227.0,51.4856,51.5379,51.4159,51.4943,34227.0
2019-03-18 11:00:00,59.1,59.16,59.08,59.11,22852.0,51.503,51.5553,51.4856,51.5117,22852.0
2019-03-18 11:10:00,59.12,59.13,58.9,58.9,29311.0,51.5204,51.5291,51.3287,51.3287,29311.0
2019-03-18 11:20:00,58.89,58.9,58.79,58.8,36297.0,51.32,51.3287,51.2328,51.2416,36297.0
2019-03-18 11:30:00,58.79,58.81,58.69,58.74,30174.0,51.2328,51.2503,51.1457,51.1893,30174.0
2019-03-18 11:40:00,58.74,58.76,58.62,58.63,23060.0,51.1893,51.2067,51.0847,51.0934,23060.0
2019-03-18 11:50:00,58.63,58.71,58.56,58.57,24392.0,51.0934,51.1631,51.0324,51.0411,24392.0
2019-03-18 12:00:00,58.58,58.63,58.57,58.62,22265.0,51.0498,51.0934,51.0411,51.0847,22265.0
2019-03-18 12:10:00,58.61,58.63,58.55,58.63,29905.0,51.076,51.0934,51.0237,51.0934,29905.0
2019-03-18 12:20:00,58.61,58.73,58.61,58.71,14902.0,51.076,51.1806,51.076,51.1631,14902.0
2019-03-18 12:30:00,58.7,58.71,58.63,58.65,21997.0,51.1544,51.1631,51.0934,51.1108,21997.0
2019-03-18 12:40:00,58.64,58.69,58.62,58.68,20304.0,51.1021,51.1457,51.0847,51.137,20304.0
2019-03-18 12:50:00,58.67,58.73,58.65,58.69,25869.0,51.1283,51.1806,51.1108,51.1457,25869.0
2019-03-18 13:00:00,58.7,58.7,58.64,58.67,22821.0,51.1544,51.1544,51.1021,51.1283,22821.0
2019-03-18 13:10:00,58.67,58.72,58.65,58.67,28928.0,51.1283,51.1718,51.1108,51.1283,28928.0
2019-03-18 13:20:00,58.68,58.75,58.66,58.75,21747.0,51.137,51.198,51.1196,51.198,21747.0
2019-03-18 13:30:00,58.74,58.81,58.73,58.81,25105.0,51.1893,51.2503,51.1806,51.2503,25105.0
2019-03-18 13:40:00,58.8,58.84,58.79,58.82,24758.0,51.2416,51.2764,51.2328,51.259,24758.0
2019-03-18 13:50:00,58.83,58.84,58.74,58.74,13993.0,51.2677,51.2764,51.1893,51.1893,13993.0
2019-03-18 14:00:00,58.75,58.81,58.74,58.78,33351.0,51.198,51.2503,51.1893,51.2241,33351.0
2019-03-18 14:10:00,58.79,58.79,58.59,58.65,90962.0,51.2328,51.2328,51.0586,51.1108,90962.0
2019-03-18 14:20:00,58.65,58.82,58.62,58.81,19130.0,51.1108,51.259,51.0847,51.2503,19130.0
2019-03-18 14:30:00,58.81,58.87,58.77,58.84,19143.0,51.2503,51.3026,51.2154,51.2764,19143.0
2019-03-18 14:40:00,58.84,58.87,58.83,58.85,16310.0,51.2764,51.3026,51.2677,51.2851,16310.0
2019-03-18 14:50:00,58.85,58.85,58.77,58.78,18744.0,51.2851,51.2851,51.2154,51.2241,18744.0
2019-03-18 15:00:00,58.79,58.79,58.71,58.72,24046.0,51.2328,51.2328,51.1631,51.1718,24046.0
2019-03-18 15:10:00,58.72,58.81,58.71,58.81,22251.0,51.1718,51.2503,51.1631,51.2503,22251.0
2019-03-18 15:20:00,58.82,58.83,58.75,58.76,27032.0,51.259,51.2677,51.198,51.2067,27032.0
2019-03-18 15:30:00,58.77,58.84,58.76,58.8,47821.0,51.2154,51.2764,51.2067,51.2416,47821.0
2019-03-18 15:40:00,58.79,58.99,58.77,58.96,88621.0,51.2328,51.4071,51.2154,51.381,88621.0
2019-03-18 15:50:00,58.96,58.97,58.8,58.89,233418.0,51.381,51.3897,51.2416,51.32,233418.0
2019-03-19 09:30:00,59.28,59.7,59.26,59.54,61931.0,51.6599,52.0259,51.6424,51.8864,61931.0
2019-03-19 09:40:00,59.49,59.6,59.44,59.49,28884.0,51.8429,51.9387,51.7993,51.8429,28884.0
2019-03-19 09:50:00,59.48,59.52,59.21,59.27,31269.0,51.8342,51.869,51.5989,51.6511,31269.0
2019-03-19 10:00:00,59.26,59.44,59.26,59.44,25653.0,51.6424,51.7993,51.6424,51.7993,25653.0
2019-03-19 10:10:00,59.44,59.59,59.37,59.59,45053.0,51.7993,51.93,51.7383,51.93,45053.0
2019-03-19 10:20:00,59.58,59.58,59.45,59.49,37703.0,51.9213,51.9213,51.808,51.8429,37703.0
2019-03-19 10:30:00,59.5,59.6,59.45,59.56,30536.0,51.8516,51.9387,51.808,51.9039,30536.0
2019-03-19 10:40:00,59.55,59.56,59.44,59.45,44590.0,51.8952,51.9039,51.7993,51.808,44590.0
2019-03-19 10:50:00,59.45,59.51,59.24,59.24,29918.0,51.808,51.8603,51.625,51.625,29918.0
2019-03-19 11:00:00,59.26,59.31,59.24,59.26,16451.0,51.6424,51.686,51.625,51.6424,16451.0
2019-03-19 11:10:00,59.25,59.33,59.2,59.22,19303.0,51.6337,51.7034,51.5901,51.6076,19303.0
2019-03-19 11:20:00,59.23,59.32,59.23,59.27,14036.0,51.6163,51.6947,51.6163,51.6511,14036.0
2019-03-19 11:30:00,59.27,59.31,59.22,59.27,16224.0,51.6511,51.686,51.6076,51.6511,16224.0
2019-03-19 11:40:00,59.27,59.33,59.23,59.33,18307.0,51.6511,51.7034,51.6163,51.7034,18307.0
2019-03-19 11:50:00,59.33,59.38,59.23,59.37,19564.0,51.7034,51.747,51.6163,51.7383,19564.0
2019-03-19 12:00:00,59.37,59.46,59.31,59.43,27731.0,51.7383,51.8167,51.686,51.7906,27731.0
2019-03-19 12:10:00,59.41,59.47,59.37,59.4,26511.0,51.7731,51.8254,51.7383,51.7644,26511.0
2019-03-19 12:20:00,59.39,59.47,59.37,59.47,22855.0,51.7557,51.8254,51.7383,51.8254,22855.0
2019-03-19 12:30:00,59.47,59.49,59.42,59.44,16378.0,51.8254,51.8429,51.7819,51.7993,16378.0
2019-03-19 12:40:00,59.45,59.45,59.1,59.1,36786.0,51.808,51.808,51.503,51.503,36786.0
2019-03-19 12:50:00,59.09,59.27,59.09,59.27,29172.0,51.4943,51.6511,51.4943,51.6511,29172.0
2019-03-19 13:00:00,59.27,59.31,59.24,59.24,24615.0,51.6511,51.686,51.625,51.625,24615.0
2019-03-19 13:10:00,59.23,59.31,59.22,59.3,21515.0,51.6163,51.686,51.6076,51.6773,21515.0
2019-03-19 13:20:00,59.3,59.36,59.29,59.29,31935.0,51.6773,51.7296,51.6686,51.6686,31935.0
2019-03-19 13:30:00,59.28,59.31,59.23,59.3,25140.0,51.6599,51.686,51.6163,51.6773,25140.0
2019-03-19 13:40:00,59.3,59.3,59.21,59.22,20196.0,51.6773,51.6773,51.5989,51.6076,20196.0
2019-03-19 13:50:00,59.23,59.32,59.19,59.2,28362.0,51.6163,51.6947,51.5814,51.5901,28362.0
2019-03-19 14:00:00,59.2,59.25,59.18,59.18,16187.0,51.5901,51.6337,51.5727,51.5727,16187.0
2019-03-19 14:10:00,59.18,59.19,59.09,59.13,21608.0,51.5727,51.5814,51.4943,51.5291,21608.0
2019-03-19 14:20:00,59.14,59.17,59.09,59.15,13735.0,51.5379,51.564,51.4943,51.5466,13735.0
2019-03-19 14:30:00,59.16,59.23,59.15,59.18,32863.0,51.5553,51.6163,51.5466,51.5727,32863.0
2019-03-19 14:40:00,59.18,59.22,59.16,59.19,16494.0,51.5727,51.6076,51.5553,51.5814,16494.0
2019-03-19 14:50:00,59.18,59.22,59.07,59.09,35914.0,51.5727,51.6076,51.4769,51.4943,35914.0
2019-03-19 15:00:00,59.1,59.14,58.98,58.98,29048.0,51.503,51.5379,51.3984,51.3984,29048.0
2019-03-19 15:10:00,58.99,59.02,58.86,58.87,26972.0,51.4071,51.4333,51.2938,51.3026,26972.0
2019-03-19 15:20:00,58.87,58.9,58.79,58.85,45263.0,51.3026,51.3287,51.2328,51.2851,45263.0
2019-03-19 15:30:00,58.84,58.84,58.64,58.68,68952.0,51.2764,51.2764,51.1021,51.137,68952.0
2019-03-19 15:40:00,58.68,58.78,58.63,58.78,78288.0,51.137,51.2241,51.0934,51.2241,78288.0
2019-03-19 15:50:00,58.78,58.99,58.72,58.98,190916.0,51.2241,51.4071,51.1718,51.3984,190916.0
2019-03-20 09:30:00,59.01,59.01,58.29,58.34,47675.0,51.4246,51.4246,50.7971,50.8407,47675.0
2019-03-20 09:40:00,58.3,58.43,58.23,58.26,17132.0,50.8058,50.9191,50.7448,50.771,17132.0
2019-03-20 09:50:00,58.23,58.27,58.04,58.1,25165.0,50.7448,50.7797,50.5793,50.6315,25165.0
2019-03-20 10:00:00,58.13,58.2,58.04,58.18,26096.0,50.6577,50.7187,50.5793,50.7013,26096.0
2019-03-20 10:10:00,58.18,58.21,57.97,57.99,33863.0,50.7013,50.7274,50.5183,50.5357,33863.0
2019-03-20 10:20:00,57.99,57.99,57.8,57.86,31655.0,50.5357,50.5357,50.3701,50.4224,31655.0
2019-03-20 10:30:00,57.86,57.95,57.72,57.74,25323.0,50.4224,50.5008,50.3004,50.3178,25323.0
2019-03-20 10:40:00,57.74,57.91,57.74,57.9,34647.0,50.3178,50.466,50.3178,50.4573,34647.0
2019-03-20 10:50:00,57.87,57.95,57.87,57.9,12735.0,50.4311,50.5008,50.4311,50.4573,12735.0
2019-03-20 11:00:00,57.92,58.0,57.91,57.98,9461.0,50.4747,50.5444,50.466,50.527,9461.0
2019-03-20 11:10:00,57.94,57.96,57.83,57.87,14317.0,50.4921,50.5095,50.3963,50.4311,14317.0
2019-03-20 11:20:00,57.87,57.87,57.68,57.7,23000.0,50.4311,50.4311,50.2655,50.283,23000.0
2019-03-20 11:30:00,57.7,57.73,57.61,57.66,24705.0,50.283,50.3091,50.2045,50.2481,24705.0
2019-03-20 11:40:00,57.64,57.67,57.57,57.59,21832.0,50.2307,50.2568,50.1697,50.1871,21832.0
2019-03-20 11:50:00,57.59,57.62,57.46,57.49,26294.0,50.1871,50.2132,50.0738,50.1,26294.0
2019-03-20 12:00:00,57.52,57.61,57.51,57.61,21992.0,50.1261,50.2045,50.1174,50.2045,21992.0
2019-03-20 12:10:00,57.61,57.62,57.51,57.51,12263.0,50.2045,50.2132,50.1174,50.1174,12263.0
2019-03-20 12:20:00,57.5,57.51,57.41,57.51,18771.0,50.1087,50.1174,50.0302,50.1174,18771.0
2019-03-20 12:30:00,57.5,57.5,57.32,57.4,19245.0,50.1087,50.1087,49.9518,50.0215,19245.0
2019-03-20 12:40:00,57.42,57.47,57.39,57.41,9450.0,50.039,50.0825,50.0128,50.0302,9450.0
2019-03-20 12:50:00,57.42,57.43,57.34,57.42,12274.0,50.039,50.0477,49.9692,50.039,12274.0
2019-03-20 13:00:00,57.41,57.52,57.39,57.47,13780.0,50.0302,50.1261,50.0128,50.0825,13780.0
2019-03-20 13:10:00,57.47,57.53,57.45,57.46,15888.0,50.0825,50.1348,50.0651,50.0738,15888.0
2019-03-20 13:20:00,57.45,57.49,57.44,57.45,16286.0,50.0651,50.1,50.0564,50.0651,16286.0
2019-03-20 13:30:00,57.43,57.53,57.42,57.53,15459.0,50.0477,50.1348,50.039,50.1348,15459.0
2019-03-20 13:40:00,57.53,57.54,57.49,57.53,13085.0,50.1348,50.1435,50.1,50.1348,13085.0
2019-03-20 13:50:00,57.52,57.53,57.43,57.48,26918.0,50.1261,50.1348,50.0477,50.0912,26918.0
2019-03-20 14:00:00,57.51,58.15,57.51,58.0,46849.0,50.1174,50.6751,50.1174,50.5444,46849.0
2019-03-20 14:10:00,58.01,58.09,57.87,57.88,29483.0,50.5531,50.6228,50.4311,50.4398,29483.0
2019-03-20 14:20:00,57.89,58.09,57.89,58.09,29991.0,50.4485,50.6228,50.4485,50.6228,29991.0
2019-03-20 14:30:00,58.1,58.23,58.01,58.21,24752.0,50.6315,50.7448,50.5531,50.7274,24752.0
2019-03-20 14:40:00,58.2,58.32,58.15,58.32,20814.0,50.7187,50.8233,50.6751,50.8233,20814.0
2019-03-20 14:50:00,58.34,58.53,58.33,58.49,74616.0,50.8407,51.0063,50.832,50.9714,74616.0
2019-03-20 15:00:00,58.5,58.59,58.35,58.49,50250.0,50.9801,51.0586,50.8494,50.9714,50250.0
2019-03-20 15:10:00,58.49,58.53,58.33,58.34,19418.0,50.9714,51.0063,50.832,50.8407,19418.0
2019-03-20 15:20:00,58.34,58.35,58.17,58.21,24211.0,50.8407,50.8494,50.6925,50.7274,24211.0
2019-03-20 15:30:00,58.2,58.2,58.0,58.08,68512.0,50.7187,50.7187,50.5444,50.6141,68512.0
2019-03-20 15:40:00,58.05,58.23,58.04,58.16,51562.0,50.588,50.7448,50.5793,50.6838,51562.0
2019-03-20 15:50:00,58.16,58.22,58.09,58.13,106454.0,50.6838,50.7361,50.6228,50.6577,106454.0
2019-03-21 09:30:00,57.76,57.99,57.63,57.98,36295.0,50.3352,50.5357,50.222,50.527,36295.0
2019-03-21 09:40:00,57.98,58.22,57.9,58.15,26055.0,50.527,50.7361,50.4573,50.6751,26055.0
2019-03-21 09:50:00,58.17,58.42,58.15,58.39,27171.0,50.6925,50.9104,50.6751,50.8843,27171.0
2019-03-21 10:00:00,58.4,58.48,58.37,58.41,31955.0,50.893,50.9627,50.8668,50.9017,31955.0
2019-03-21 10:10:00,58.39,58.43,58.3,58.31,25535.0,50.8843,50.9191,50.8058,50.8145,25535.0
2019-03-21 10:20:00,58.32,58.63,58.32,58.61,31642.0,50.8233,51.0934,50.8233,51.076,31642.0
2019-03-21 10:30:00,58.61,58.76,58.61,58.75,23277.0,51.076,51.2067,51.076,51.198,23277.0
2019-03-21 10:40:00,58.78,58.78,58.54,58.58,38089.0,51.2241,51.2241,51.015,51.0498,38089.0
2019-03-21 10:50:00,58.58,58.74,58.58,58.63,32909.0,51.0498,51.1893,51.0498,51.0934,32909.0
2019-03-21 11:00:00,58.63,58.84,58.62,58.76,30390.0,51.0934,51.2764,51.0847,51.2067,30390.0
2019-03-21 11:10:00,58.76,58.77,58.69,58.77,21625.0,51.2067,51.2154,51.1457,51.2154,21625.0
2019-03-21 11:20:00,58.77,58.95,58.77,58.93,33818.0,51.2154,51.3723,51.2154,51.3549,33818.0
2019-03-21 11:30:00,58.91,58.93,58.84,58.87,19064.0,51.3374,51.3549,51.2764,51.3026,19064.0
2019-03-21 11:40:00,58.85,58.99,58.82,58.92,13810.0,51.2851,51.4071,51.259,51.3461,13810.0
2019-03-21 11:50:00,58.92,59.02,58.9,59.02,19231.0,51.3461,51.4333,51.3287,51.4333,19231.0
2019-03-21 12:00:00,59.02,59.02,58.84,58.85,15269.0,51.4333,51.4333,51.2764,51.2851,15269.0
2019-03-21 12:10:00,58.86,58.88,58.79,58.8,21534.0,51.2938,51.3113,51.2328,51.2416,21534.0
2019-03-21 12:20:00,58.8,58.8,58.65,58.66,15034.0,51.2416,51.2416,51.1108,51.1196,15034.0
2019-03-21 12:30:00,58.67,58.68,58.61,58.62,15922.0,51.1283,51.137,51.076,51.0847,15922.0
2019-03-21 12:40:00,58.62,58.7,58.62,58.69,20183.0,51.0847,51.1544,51.0847,51.1457,20183.0
2019-03-21 12:50:00,58.69,58.7,58.62,58.66,15979.0,51.1457,51.1544,51.0847,51.1196,15979.0
2019-03-21 13:00:00,58.66,58.77,58.65,58.72,23578.0,51.1196,51.2154,51.1108,51.1718,23578.0
2019-03-21 13:10:00,58.71,58.71,58.57,58.57,12814.0,51.1631,51.1631,51.0411,51.0411,12814.0
2019-03-21 13:20:00,58.56,58.65,58.56,58.64,11531.0,51.0324,51.1108,51.0324,51.1021,11531.0
2019-03-21 13:30:00,58.65,58.67,58.61,58.61,13889.0,51.1108,51.1283,51.076,51.076,13889.0
2019-03-21 13:40:00,58.61,58.67,58.58,58.65,15160.0,51.076,51.1283,51.0498,51.1108,15160.0
2019-03-21 13:50:00,58.66,58.71,58.6,58.61,19899.0,51.1196,51.1631,51.0673,51.076,19899.0
2019-03-21 14:00:00,58.61,58.71,58.61,58.7,21788.0,51.076,51.1631,51.076,51.1544,21788.0
2019-03-21 14:10:00,58.69,58.77,58.67,58.7,32233.0,51.1457,51.2154,51.1283,51.1544,32233.0
2019-03-21 14:20:00,58.71,58.77,58.69,58.74,16080.0,51.1631,51.2154,51.1457,51.1893,16080.0
2019-03-21 14:30:00,58.75,58.85,58.74,58.85,22703.0,51.198,51.2851,51.1893,51.2851,22703.0
2019-03-21 14:40:00,58.85,58.93,58.84,58.91,16904.0,51.2851,51.3549,51.2764,51.3374,16904.0
2019-03-21 14:50:00,58.9,58.93,58.79,58.79,36734.0,51.3287,51.3549,51.2328,51.2328,36734.0
2019-03-21 15:00:00,58.8,58.93,58.8,58.88,21227.0,51.2416,51.3549,51.2416,51.3113,21227.0
2019-03-21 15:10:00,58.88,58.88,58.74,58.81,35256.0,51.3113,51.3113,51.1893,51.2503,35256.0
2019-03-21 15:20:00,58.82,58.88,58.79,58.84,25752.0,51.259,51.3113,51.2328,51.2764,25752.0
2019-03-21 15:30:00,58.86,58.9,58.79,58.84,40237.0,51.2938,51.3287,51.2328,51.2764,40237.0
2019-03-21 15:40:00,58.83,58.9,58.82,58.85,80532.0,51.2677,51.3287,51.259,51.2851,80532.0
2019-03-21 15:50:00,58.85,58.86,58.77,58.81,184989.0,51.2851,51.2938,51.2154,51.2503,184989.0
2019-03-22 09:30:00,58.23,58.35,57.95,58.16,43399.0,50.7448,50.8494,50.5008,50.6838,43399.0
2019-03-22 09:40:00,58.08,58.14,57.86,57.86,17869.0,50.6141,50.6664,50.4224,50.4224,17869.0
2019-03-22 09:50:00,57.87,57.91,57.71,57.8,65910.0,50.4311,50.466,50.2917,50.3701,65910.0
2019-03-22 10:00:00,57.81,57.88,57.65,57.66,50217.0,50.3788,50.4398,50.2394,50.2481,50217.0
2019-03-22 10:10:00,57.67,57.72,57.53,57.72,28272.0,50.2568,50.3004,50.1348,50.3004,28272.0
2019-03-22 10:20:00,57.73,57.76,57.5,57.56,23707.0,50.3091,50.3352,50.1087,50.161,23707.0
2019-03-22 10:30:00,57.58,57.63,57.48,57.61,35238.0,50.1784,50.222,50.0912,50.2045,35238.0
2019-03-22 10:40:00,57.61,57.63,57.39,57.4,57016.0,50.2045,50.222,50.0128,50.0215,57016.0
2019-03-22 10:50:00,57.39,57.51,57.38,57.43,34317.0,50.0128,50.1174,50.0041,50.0477,34317.0
2019-03-22 11:00:00,57.42,57.42,57.13,57.15,59165.0,50.039,50.039,49.7862,49.8037,59165.0
2019-03-22 11:10:00,57.16,57.41,57.1,57.38,27419.0,49.8124,50.0302,49.7601,50.0041,27419.0
2019-03-22 11:20:00,57.38,57.38,57.24,57.31,27625.0,50.0041,50.0041,49.8821,49.9431,27625.0
2019-03-22 11:30:00,57.29,57.33,57.03,57.04,24515.0,49.9257,49.9605,49.6991,49.7078,24515.0
2019-03-22 11:40:00,57.04,57.09,56.96,57.07,33823.0,49.7078,49.7514,49.6381,49.7339,33823.0
2019-03-22 11:50:00,57.06,57.09,56.88,56.88,74053.0,49.7252,49.7514,49.5684,49.5684,74053.0
2019-03-22 12:00:00,56.86,57.09,56.86,56.98,34420.0,49.5509,49.7514,49.5509,49.6555,34420.0
2019-03-22 12:10:00,56.98,57.02,56.88,56.97,14832.0,49.6555,49.6904,49.5684,49.6468,14832.0
2019-03-22 12:20:00,56.98,57.01,56.84,56.9,17330.0,49.6555,49.6817,49.5335,49.5858,17330.0
2019-03-22 12:30:00,56.89,57.02,56.86,56.89,12821.0,49.5771,49.6904,49.5509,49.5771,12821.0
2019-03-22 12:40:00,56.85,56.85,56.67,56.73,18701.0,49.5422,49.5422,49.3854,49.4376,18701.0
2019-03-22 12:50:00,56.73,56.89,56.71,56.88,18776.0,49.4376,49.5771,49.4202,49.5684,18776.0
2019-03-22 13:00:00,56.87,57.0,56.87,57.0,21075.0,49.5597,49.6729,49.5597,49.6729,21075.0
2019-03-22 13:10:00,57.0,57.01,56.89,56.98,84268.0,49.6729,49.6817,49.5771,49.6555,84268.0
2019-03-22 13:20:00,56.96,56.97,56.86,56.96,44767.0,49.6381,49.6468,49.5509,49.6381,44767.0
2019-03-22 13:30:00,56.95,57.09,56.94,57.0,18296.0,49.6294,49.7514,49.6207,49.6729,18296.0
2019-03-22 13:40:00,57.0,57.08,56.96,57.01,14887.0,49.6729,49.7427,49.6381,49.6817,14887.0
2019-03-22 13:50:00,57.01,57.03,56.9,56.95,26077.0,49.6817,49.6991,49.5858,49.6294,26077.0
2019-03-22 14:00:00,56.95,57.09,56.94,57.06,23355.0,49.6294,49.7514,49.6207,49.7252,23355.0
2019-03-22 14:10:00,57.07,57.2,57.05,57.15,40509.0,49.7339,49.8472,49.7165,49.8037,40509.0
2019-03-22 14:20:00,57.16,57.19,57.12,57.12,26935.0,49.8124,49.8385,49.7775,49.7775,26935.0
2019-03-22 14:30:00,57.13,57.13,57.02,57.05,15691.0,49.7862,49.7862,49.6904,49.7165,15691.0
2019-03-22 14:40:00,57.04,57.2,57.04,57.18,25917.0,49.7078,49.8472,49.7078,49.8298,25917.0
2019-03-22 14:50:00,57.17,57.27,57.16,57.21,19219.0,49.8211,49.9082,49.8124,49.8559,19219.0
2019-03-22 15:00:00,57.21,57.31,57.16,57.26,56410.0,49.8559,49.9431,49.8124,49.8995,56410.0
2019-03-22 15:10:00,57.26,57.31,57.23,57.26,72393.0,49.8995,49.9431,49.8734,49.8995,72393.0
2019-03-22 15:20:00,57.26,57.4,57.26,57.32,63716.0,49.8995,50.0215,49.8995,49.9518,63716.0
2019-03-22 15:30:00,57.31,57.33,57.17,57.24,102212.0,49.9431,49.9605,49.8211,49.8821,102212.0
2019-03-22 15:40:00,57.22,57.29,57.16,57.19,106986.0,49.8647,49.9257,49.8124,49.8385,106986.0
2019-03-22 15:50:00,57.19,57.19,56.97,57.0,194753.0,49.8385,49.8385,49.6468,49.6729,194753.0
2019-03-25 09:30:00,56.95,57.24,56.82,57.24,46815.0,49.6294,49.8821,49.5161,49.8821,46815.0
2019-03-25 09:40:00,57.21,57.21,56.86,56.92,17595.0,49.8559,49.8559,49.5509,49.6032,17595.0
2019-03-25 09:50:00,56.93,57.02,56.74,56.76,37202.0,49.6119,49.6904,49.4464,49.4638,37202.0
2019-03-25 10:00:00,56.76,56.81,56.63,56.75,32812.0,49.4638,49.5074,49.3505,49.4551,32812.0
2019-03-25 10:10:00,56.72,56.72,56.46,56.49,39769.0,49.4289,49.4289,49.2024,49.2285,39769.0
2019-03-25 10:20:00,56.49,56.74,56.47,56.69,21606.0,49.2285,49.4464,49.2111,49.4028,21606.0
2019-03-25 10:30:00,56.68,56.87,56.68,56.8,46630.0,49.3941,49.5597,49.3941,49.4987,46630.0
2019-03-25 10:40:00,56.79,56.97,56.78,56.96,80898.0,49.4899,49.6468,49.4812,49.6381,80898.0
2019-03-25 10:50:00,56.98,57.18,56.97,57.06,56281.0,49.6555,49.8298,49.6468,49.7252,56281.0
2019-03-25 11:00:00,57.06,57.08,56.95,56.98,24947.0,49.7252,49.7427,49.6294,49.6555,24947.0
2019-03-25 11:10:00,56.99,57.24,56.96,57.24,36453.0,49.6642,49.8821,49.6381,49.8821,36453.0
2019-03-25 11:20:00,57.24,57.49,57.24,57.48,25721.0,49.8821,50.1,49.8821,50.0912,25721.0
2019-03-25 11:30:00,57.46,57.5,57.16,57.2,19430.0,50.0738,50.1087,49.8124,49.8472,19430.0
2019-03-25 11:40:00,57.2,57.2,57.04,57.04,13512.0,49.8472,49.8472,49.7078,49.7078,13512.0
2019-03-25 11:50:00,57.03,57.15,57.02,57.02,14309.0,49.6991,49.8037,49.6904,49.6904,14309.0
2019-03-25 12:00:00,57.02,57.15,56.98,57.09,14324.0,49.6904,49.8037,49.6555,49.7514,14324.0
2019-03-25 12:10:00,57.08,57.13,57.03,57.09,13122.0,49.7427,49.7862,49.6991,49.7514,13122.0
2019-03-25 12:20:00,57.1,57.17,57.06,57.07,23440.0,49.7601,49.8211,49.7252,49.7339,23440.0
2019-03-25 12:30:00,57.07,57.08,56.89,56.89,16079.0,49.7339,49.7427,49.5771,49.5771,16079.0
2019-03-25 12:40:00,56.88,56.96,56.85,56.94,13551.0,49.5684,49.6381,49.5422,49.6207,13551.0
2019-03-25 12:50:00,56.95,57.11,56.95,57.1,12112.0,49.6294,49.7688,49.6294,49.7601,12112.0
2019-03-25 13:00:00,57.11,57.11,56.92,56.98,12772.0,49.7688,49.7688,49.6032,49.6555,12772.0
2019-03-25 13:10:00,56.99,57.13,56.99,57.08,38125.0,49.6642,49.7862,49.6642,49.7427,38125.0
2019-03-25 13:20:00,57.08,57.1,57.0,57.01,21187.0,49.7427,49.7601,49.6729,49.6817,21187.0
2019-03-25 13:30:00,56.99,57.08,56.95,57.08,19663.0,49.6642,49.7427,49.6294,49.7427,19663.0
2019-03-25 13:40:00,57.07,57.09,56.92,56.93,12647.0,49.7339,49.7514,49.6032,49.6119,12647.0
2019-03-25 13:50:00,56.95,56.98,56.87,56.89,23215.0,49.6294,49.6555,49.5597,49.5771,23215.0
2019-03-25 14:00:00,56.88,56.94,56.84,56.84,15436.0,49.5684,49.6207,49.5335,49.5335,15436.0
2019-03-25 14:10:00,56.85,56.94,56.78,56.78,26604.0,49.5422,49.6207,49.4812,49.4812,26604.0
2019-03-25 14:20:00,56.78,56.8,56.67,56.69,33917.0,49.4812,49.4987,49.3854,49.4028,33917.0
2019-03-25 14:30:00,56.69,56.87,56.68,56.83,16192.0,49.4028,49.5597,49.3941,49.5248,16192.0
2019-03-25 14:40:00,56.83,56.92,56.79,56.79,16285.0,49.5248,49.6032,49.4899,49.4899,16285.0
2019-03-25 14:50:00,56.8,56.84,56.73,56.82,23461.0,49.4987,49.5335,49.4376,49.5161,23461.0
2019-03-25 15:00:00,56.83,56.88,56.83,56.85,15238.0,49.5248,49.5684,49.5248,49.5422,15238.0
2019-03-25 15:10:00,56.84,56.97,56.83,56.83,21175.0,49.5335,49.6468,49.5248,49.5248,21175.0
2019-03-25 15:20:00,56.83,56.94,56.82,56.86,23388.0,49.5248,49.6207,49.5161,49.5509,23388.0
2019-03-25 15:30:00,56.87,56.89,56.84,56.86,33132.0,49.5597,49.5771,49.5335,49.5509,33132.0
2019-03-25 15:40:00,56.86,56.92,56.8,56.81,57205.0,49.5509,49.6032,49.4987,49.5074,57205.0
2019-03-25 15:50:00,56.82,56.92,56.78,56.88,123580.0,49.5161,49.6032,49.4812,49.5684,123580.0
2019-03-26 09:30:00,57.44,57.54,57.25,57.39,34843.0,50.0564,50.1435,49.8908,50.0128,34843.0
2019-03-26 09:40:00,57.49,57.52,57.3,57.32,46389.0,50.1,50.1261,49.9344,49.9518,46389.0
2019-03-26 09:50:00,57.31,57.34,57.2,57.3,25895.0,49.9431,49.9692,49.8472,49.9344,25895.0
2019-03-26 10:00:00,57.31,57.35,57.07,57.15,31375.0,49.9431,49.978,49.7339,49.8037,31375.0
2019-03-26 10:10:00,57.15,57.27,57.13,57.26,32546.0,49.8037,49.9082,49.7862,49.8995,32546.0
2019-03-26 10:20:00,57.27,57.37,57.13,57.29,22787.0,49.9082,49.9954,49.7862,49.9257,22787.0
2019-03-26 10:30:00,57.29,57.3,57.19,57.28,15697.0,49.9257,49.9344,49.8385,49.917,15697.0
2019-03-26 10:40:00,57.29,57.44,57.25,57.42,71918.0,49.9257,50.0564,49.8908,50.039,71918.0
2019-03-26 10:50:00,57.43,57.47,57.34,57.36,37361.0,50.0477,50.0825,49.9692,49.9867,37361.0
2019-03-26 11:00:00,57.37,57.37,57.2,57.22,23328.0,49.9954,49.9954,49.8472,49.8647,23328.0
2019-03-26 11:10:00,57.22,57.22,57.03,57.04,21823.0,49.8647,49.8647,49.6991,49.7078,21823.0
2019-03-26 11:20:00,57.04,57.1,56.99,57.08,22069.0,49.7078,49.7601,49.6642,49.7427,22069.0
2019-03-26 11:30:00,57.07,57.18,56.95,57.13,38384.0,49.7339,49.8298,49.6294,49.7862,38384.0
2019-03-26 11:40:00,57.13,57.17,56.99,57.02,25344.0,49.7862,49.8211,49.6642,49.6904,25344.0
2019-03-26 11:50:00,57.02,57.04,56.87,57.02,28300.0,49.6904,49.7078,49.5597,49.6904,28300.0
2019-03-26 12:00:00,57.01,57.04,56.96,56.98,13709.0,49.6817,49.7078,49.6381,49.6555,13709.0
2019-03-26 12:10:00,56.96,57.0,56.91,56.95,14993.0,49.6381,49.6729,49.5945,49.6294,14993.0
2019-03-26 12:20:00,56.96,56.99,56.84,56.85,17934.0,49.6381,49.6642,49.5335,49.5422,17934.0
2019-03-26 12:30:00,56.85,56.85,56.78,56.8,17139.0,49.5422,49.5422,49.4812,49.4987,17139.0
2019-03-26 12:40:00,56.81,56.81,56.73,56.77,25066.0,49.5074,49.5074,49.4376,49.4725,25066.0
2019-03-26 12:50:00,56.78,56.87,56.78,56.84,10700.0,49.4812,49.5597,49.4812,49.5335,10700.0
2019-03-26 13:00:00,56.84,56.89,56.76,56.78,22791.0,49.5335,49.5771,49.4638,49.4812,22791.0
2019-03-26 13:10:00,56.78,56.82,56.77,56.8,37025.0,49.4812,49.5161,49.4725,49.4987,37025.0
2019-03-26 13:20:00,56.8,56.8,56.7,56.73,32531.0,49.4987,49.4987,49.4115,49.4376,32531.0
2019-03-26 13:30:00,56.73,56.74,56.61,56.65,22986.0,49.4376,49.4464,49.3331,49.3679,22986.0
2019-03-26 13:40:00,56.65,56.67,56.62,56.66,14347.0,49.3679,49.3854,49.3418,49.3766,14347.0
2019-03-26 13:50:00,56.65,56.67,56.59,56.61,22319.0,49.3679,49.3854,49.3156,49.3331,22319.0
2019-03-26 14:00:00,56.61,56.64,56.55,56.61,17347.0,49.3331,49.3592,49.2808,49.3331,17347.0
2019-03-26 14:10:00,56.6,56.71,56.56,56.71,20126.0,49.3244,49.4202,49.2895,49.4202,20126.0
2019-03-26 14:20:00,56.7,56.7,56.62,56.64,23755.0,49.4115,49.4115,49.3418,49.3592,23755.0
2019-03-26 14:30:00,56.62,56.69,56.59,56.69,17664.0,49.3418,49.4028,49.3156,49.4028,17664.0
2019-03-26 14:40:00,56.69,56.77,56.64,56.75,75348.0,49.4028,49.4725,49.3592,49.4551,75348.0
2019-03-26 14:50:00,56.75,56.84,56.64,56.84,77433.0,49.4551,49.5335,49.3592,49.5335,77433.0
2019-03-26 15:00:00,56.84,56.96,56.82,56.92,75046.0,49.5335,49.6381,49.5161,49.6032,75046.0
2019-03-26 15:10:00,56.91,56.99,56.87,56.87,31993.0,49.5945,49.6642,49.5597,49.5597,31993.0
2019-03-26 15:20:00,56.87,56.9,56.77,56.8,64199.0,49.5597,49.5858,49.4725,49.4987,64199.0
2019-03-26 15:30:00,56.8,56.86,56.78,56.81,78297.0,49.4987,49.5509,49.4812,49.5074,78297.0
2019-03-26 15:40:00,56.81,56.89,56.79,56.83,91758.0,49.5074,49.5771,49.4899,49.5248,91758.0
2019-03-26 15:50:00,56.83,56.95,56.81,56.95,208239.0,49.5248,49.6294,49.5074,49.6294,208239.0
2019-03-27 09:30:00,57.0,57.29,56.99,57.04,61578.0,49.6729,49.9257,49.6642,49.7078,61578.0
2019-03-27 09:40:00,57.08,57.28,57.0,57.03,24229.0,49.7427,49.917,49.6729,49.6991,24229.0
2019-03-27 09:50:00,57.05,57.14,56.95,56.99,16372.0,49.7165,49.7949,49.6294,49.6642,16372.0
2019-03-27 10:00:00,56.96,56.97,56.86,56.97,24061.0,49.6381,49.6468,49.5509,49.6468,24061.0
2019-03-27 10:10:00,56.98,57.11,56.93,57.1,21368.0,49.6555,49.7688,49.6119,49.7601,21368.0
2019-03-27 10:20:00,57.11,57.24,57.09,57.2,37479.0,49.7688,49.8821,49.7514,49.8472,37479.0
2019-03-27 10:30:00,57.18,57.25,57.1,57.14,29889.0,49.8298,49.8908,49.7601,49.7949,29889.0
2019-03-27 10:40:00,57.13,57.18,57.01,57.04,31012.0,49.7862,49.8298,49.6817,49.7078,31012.0
2019-03-27 10:50:00,57.01,57.08,56.92,57.08,37349.0,49.6817,49.7427,49.6032,49.7427,37349.0
2019-03-27 11:00:00,57.07,57.11,56.91,57.03,30731.0,49.7339,49.7688,49.5945,49.6991,30731.0
2019-03-27 11:10:00,57.02,57.03,56.87,56.96,23685.0,49.6904,49.6991,49.5597,49.6381,23685.0
2019-03-27 11:20:00,56.95,57.07,56.94,56.95,23440.0,49.6294,49.7339,49.6207,49.6294,23440.0
2019-03-27 11:30:00,56.94,57.04,56.91,56.93,32003.0,49.6207,49.7078,49.5945,49.6119,32003.0
2019-03-27 11:40:00,56.94,56.95,56.83,56.86,25267.0,49.6207,49.6294,49.5248,49.5509,25267.0
2019-03-27 11:50:00,56.86,57.01,56.82,56.96,24993.0,49.5509,49.6817,49.5161,49.6381,24993.0
2019-03-27 12:00:00,56.96,57.13,56.9,57.06,15395.0,49.6381,49.7862,49.5858,49.7252,15395.0
2019-03-27 12:10:00,57.06,57.11,57.03,57.08,18474.0,49.7252,49.7688,49.6991,49.7427,18474.0
2019-03-27 12:20:00,57.09,57.27,57.09,57.25,25039.0,49.7514,49.9082,49.7514,49.8908,25039.0
2019-03-27 12:30:00,57.25,57.36,57.2,57.3,24638.0,49.8908,49.9867,49.8472,49.9344,24638.0
2019-03-27 12:40:00,57.3,57.37,57.25,57.33,14365.0,49.9344,49.9954,49.8908,49.9605,14365.0
2019-03-27 12:50:00,57.33,57.35,57.26,57.27,33842.0,49.9605,49.978,49.8995,49.9082,33842.0
2019-03-27 13:00:00,57.28,57.3,57.19,57.2,13031.0,49.917,49.9344,49.8385,49.8472,13031.0
2019-03-27 13:10:00,57.19,57.41,57.19,57.27,150950.0,49.8385,50.0302,49.8385,49.9082,150950.0
2019-03-27 13:20:00,57.27,57.38,57.22,57.3,86284.0,49.9082,50.0041,49.8647,49.9344,86284.0
2019-03-27 13:30:00,57.3,57.39,57.3,57.34,42473.0,49.9344,50.0128,49.9344,49.9692,42473.0
2019-03-27 13:40:00,57.34,57.5,57.32,57.44,54957.0,49.9692,50.1087,49.9518,50.0564,54957.0
2019-03-27 13:50:00,57.44,57.57,57.33,57.54,145207.0,50.0564,50.1697,49.9605,50.1435,145207.0
2019-03-27 14:00:00,57.54,57.64,57.48,57.51,56094.0,50.1435,50.2307,50.0912,50.1174,56094.0
2019-03-27 14:10:00,57.52,57.57,57.47,57.49,28626.0,50.1261,50.1697,50.0825,50.1,28626.0
2019-03-27 14:20:00,57.48,57.49,57.41,57.43,24790.0,50.0912,50.1,50.0302,50.0477,24790.0
2019-03-27 14:30:00,57.43,57.56,57.37,57.37,35809.0,50.0477,50.161,49.9954,49.9954,35809.0
2019-03-27 14:40:00,57.39,57.48,57.39,57.48,47096.0,50.0128,50.0912,50.0128,50.0912,47096.0
2019-03-27 14:50:00,57.48,57.52,57.38,57.42,53634.0,50.0912,50.1261,50.0041,50.039,53634.0
2019-03-27 15:00:00,57.42,57.44,57.35,57.38,30980.0,50.039,50.0564,49.978,50.0041,30980.0
2019-03-27 15:10:00,57.38,57.47,57.38,57.47,22382.0,50.0041,50.0825,50.0041,50.0825,22382.0
2019-03-27 15:20:00,57.48,57.63,57.45,57.63,36101.0,50.0912,50.222,50.0651,50.222,36101.0
2019-03-27 15:30:00,57.63,57.66,57.55,57.61,47601.0,50.222,50.2481,50.1522,50.2045,47601.0
2019-03-27 15:40:00,57.61,57.65,57.55,57.61,86480.0,50.2045,50.2394,50.1522,50.2045,86480.0
2019-03-27 15:50:00,57.61,57.62,57.54,57.58,174332.0,50.2045,50.2132,50.1435,50.1784,174332.0
2019-03-28 09:30:00,57.62,57.64,57.36,57.58,47846.0,50.5618,50.5794,50.3337,50.5267,47846.0
2019-03-28 09:40:00,57.58,57.77,57.55,57.65,36912.0,50.5267,50.6935,50.5004,50.5882,36912.0
2019-03-28 09:50:00,57.66,57.72,57.58,57.71,18229.0,50.5969,50.6496,50.5267,50.6408,18229.0
2019-03-28 10:00:00,57.72,57.74,57.62,57.73,29867.0,50.6496,50.6671,50.5618,50.6584,29867.0
2019-03-28 10:10:00,57.73,57.73,57.64,57.7,22342.0,50.6584,50.6584,50.5794,50.632,22342.0
2019-03-28 10:20:00,57.71,57.78,57.7,57.74,29406.0,50.6408,50.7022,50.632,50.6671,29406.0
2019-03-28 10:30:00,57.75,57.8,57.72,57.72,23434.0,50.6759,50.7198,50.6496,50.6496,23434.0
2019-03-28 10:40:00,57.71,57.78,57.63,57.7,31915.0,50.6408,50.7022,50.5706,50.632,31915.0
2019-03-28 10:50:00,57.73,57.8,57.7,57.76,25816.0,50.6584,50.7198,50.632,50.6847,25816.0
2019-03-28 11:00:00,57.76,57.76,57.6,57.63,19850.0,50.6847,50.6847,50.5443,50.5706,19850.0
2019-03-28 11:10:00,57.62,57.66,57.52,57.54,16864.0,50.5618,50.5969,50.4741,50.4916,16864.0
2019-03-28 11:20:00,57.54,57.62,57.29,57.3,35252.0,50.4916,50.5618,50.2723,50.281,35252.0
2019-03-28 11:30:00,57.29,57.37,57.27,57.3,37664.0,50.2723,50.3425,50.2547,50.281,37664.0
2019-03-28 11:40:00,57.29,57.37,57.15,57.37,31396.0,50.2723,50.3425,50.1494,50.3425,31396.0
2019-03-28 11:50:00,57.38,57.38,57.18,57.25,36938.0,50.3512,50.3512,50.1757,50.2372,36938.0
2019-03-28 12:00:00,57.26,57.3,57.12,57.13,19579.0,50.2459,50.281,50.1231,50.1318,19579.0
2019-03-28 12:10:00,57.11,57.12,56.94,57.0,26066.0,50.1143,50.1231,49.9651,50.0178,26066.0
2019-03-28 12:20:00,57.01,57.1,57.0,57.04,18448.0,50.0265,50.1055,50.0178,50.0529,18448.0
2019-03-28 12:30:00,57.05,57.16,57.04,57.15,13719.0,50.0616,50.1582,50.0529,50.1494,13719.0
2019-03-28 12:40:00,57.16,57.16,57.08,57.16,14834.0,50.1582,50.1582,50.088,50.1582,14834.0
2019-03-28 12:50:00,57.16,57.27,57.15,57.24,13754.0,50.1582,50.2547,50.1494,50.2284,13754.0
2019-03-28 13:00:00,57.25,57.28,57.23,57.25,12524.0,50.2372,50.2635,50.2196,50.2372,12524.0
2019-03-28 13:10:00,57.25,57.27,57.21,57.26,18465.0,50.2372,50.2547,50.202,50.2459,18465.0
2019-03-28 13:20:00,57.26,57.33,57.26,57.29,19482.0,50.2459,50.3074,50.2459,50.2723,19482.0
2019-03-28 13:30:00,57.29,57.39,57.29,57.3,21158.0,50.2723,50.36,50.2723,50.281,21158.0
2019-03-28 13:40:00,57.3,57.33,57.22,57.32,25402.0,50.281,50.3074,50.2108,50.2986,25402.0
2019-03-28 13:50:00,57.32,57.43,57.32,57.43,14305.0,50.2986,50.3951,50.2986,50.3951,14305.0
2019-03-28 14:00:00,57.43,57.51,57.4,57.45,17334.0,50.3951,50.4653,50.3688,50.4127,17334.0
2019-03-28 14:10:00,57.46,57.47,57.42,57.45,14777.0,50.4214,50.4302,50.3863,50.4127,14777.0
2019-03-28 14:20:00,57.45,57.46,57.39,57.45,14323.0,50.4127,50.4214,50.36,50.4127,14323.0
2019-03-28 14:30:00,57.43,57.43,57.35,57.35,14475.0,50.3951,50.3951,50.3249,50.3249,14475.0
2019-03-28 14:40:00,57.35,57.36,57.27,57.33,16823.0,50.3249,50.3337,50.2547,50.3074,16823.0
2019-03-28 14:50:00,57.33,57.38,57.29,57.38,19516.0,50.3074,50.3512,50.2723,50.3512,19516.0
2019-03-28 15:00:00,57.4,57.53,57.38,57.45,25632.0,50.3688,50.4829,50.3512,50.4127,25632.0
2019-03-28 15:10:00,57.45,57.5,57.45,57.48,15680.0,50.4127,50.4565,50.4127,50.439,15680.0
2019-03-28 15:20:00,57.47,57.57,57.46,57.56,24277.0,50.4302,50.518,50.4214,50.5092,24277.0
2019-03-28 15:30:00,57.56,57.61,57.54,57.59,38304.0,50.5092,50.5531,50.4916,50.5355,38304.0
2019-03-28 15:40:00,57.58,57.62,57.57,57.61,45947.0,50.5267,50.5618,50.518,50.5531,45947.0
2019-03-28 15:50:00,57.61,57.64,57.58,57.62,120343.0,50.5531,50.5794,50.5267,50.5618,120343.0
2019-03-29 09:30:00,58.11,58.5,58.04,58.38,76853.0,50.9918,51.334,50.9304,51.2287,76853.0
2019-03-29 09:40:00,58.35,58.71,58.3,58.68,48698.0,51.2024,51.5183,51.1585,51.492,48698.0
2019-03-29 09:50:00,58.68,58.8,58.52,58.7,83149.0,51.492,51.5973,51.3516,51.5095,83149.0
2019-03-29 10:00:00,58.71,58.71,58.46,58.55,42483.0,51.5183,51.5183,51.2989,51.3779,42483.0
2019-03-29 10:10:00,58.54,58.61,58.41,58.56,33147.0,51.3691,51.4306,51.2551,51.3867,33147.0
2019-03-29 10:20:00,58.57,58.57,58.37,58.49,26290.0,51.3955,51.3955,51.22,51.3253,26290.0
2019-03-29 10:30:00,58.48,58.49,58.38,58.43,24911.0,51.3165,51.3253,51.2287,51.2726,24911.0
2019-03-29 10:40:00,58.43,58.44,58.24,58.32,28229.0,51.2726,51.2814,51.1059,51.1761,28229.0
2019-03-29 10:50:00,58.3,58.3,58.2,58.29,23232.0,51.1585,51.1585,51.0708,51.1498,23232.0
2019-03-29 11:00:00,58.29,58.4,58.29,58.33,36028.0,51.1498,51.2463,51.1498,51.1849,36028.0
2019-03-29 11:10:00,58.34,58.34,58.26,58.28,21221.0,51.1936,51.1936,51.1234,51.141,21221.0
2019-03-29 11:20:00,58.28,58.28,58.17,58.22,19219.0,51.141,51.141,51.0445,51.0883,19219.0
2019-03-29 11:30:00,58.22,58.35,58.19,58.33,21502.0,51.0883,51.2024,51.062,51.1849,21502.0
2019-03-29 11:40:00,58.35,58.4,58.32,58.34,15362.0,51.2024,51.2463,51.1761,51.1936,15362.0
2019-03-29 11:50:00,58.31,58.31,58.2,58.2,12254.0,51.1673,51.1673,51.0708,51.0708,12254.0
2019-03-29 12:00:00,58.2,58.2,58.08,58.11,18278.0,51.0708,51.0708,50.9655,50.9918,18278.0
2019-03-29 12:10:00,58.1,58.15,58.05,58.13,17665.0,50.983,51.0269,50.9392,51.0094,17665.0
2019-03-29 12:20:00,58.14,58.24,58.14,58.21,9496.0,51.0181,51.1059,51.0181,51.0796,9496.0
2019-03-29 12:30:00,58.21,58.25,58.17,58.25,17163.0,51.0796,51.1147,51.0445,51.1147,17163.0
2019-03-29 12:40:00,58.25,58.26,58.19,58.23,11052.0,51.1147,51.1234,51.062,51.0971,11052.0
2019-03-29 12:50:00,58.23,58.31,58.18,58.31,11635.0,51.0971,51.1673,51.0532,51.1673,11635.0
2019-03-29 13:00:00,58.31,58.34,58.28,58.33,9018.0,51.1673,51.1936,51.141,51.1849,9018.0
2019-03-29 13:10:00,58.34,58.35,58.26,58.26,8182.0,51.1936,51.2024,51.1234,51.1234,8182.0
2019-03-29 13:20:00,58.26,58.29,58.21,58.28,20043.0,51.1234,51.1498,51.0796,51.141,20043.0
2019-03-29 13:30:00,58.28,58.31,58.23,58.25,20711.0,51.141,51.1673,51.0971,51.1147,20711.0
2019-03-29 13:40:00,58.26,58.3,58.22,58.27,16171.0,51.1234,51.1585,51.0883,51.1322,16171.0
2019-03-29 13:50:00,58.26,58.27,58.19,58.19,14651.0,51.1234,51.1322,51.062,51.062,14651.0
2019-03-29 14:00:00,58.18,58.33,58.18,58.32,11171.0,51.0532,51.1849,51.0532,51.1761,11171.0
2019-03-29 14:10:00,58.33,58.35,58.28,58.29,32862.0,51.1849,51.2024,51.141,51.1498,32862.0
2019-03-29 14:20:00,58.29,58.39,58.27,58.36,16336.0,51.1498,51.2375,51.1322,51.2112,16336.0
2019-03-29 14:30:00,58.35,58.42,58.34,58.38,15102.0,51.2024,51.2638,51.1936,51.2287,15102.0
2019-03-29 14:40:00,58.37,58.39,58.28,58.38,19809.0,51.22,51.2375,51.141,51.2287,19809.0
2019-03-29 14:50:00,58.38,58.53,58.38,58.45,25654.0,51.2287,51.3604,51.2287,51.2902,25654.0
2019-03-29 15:00:00,58.46,58.52,58.41,58.44,17345.0,51.2989,51.3516,51.2551,51.2814,17345.0
2019-03-29 15:10:00,58.44,58.45,58.35,58.42,19768.0,51.2814,51.2902,51.2024,51.2638,19768.0
2019-03-29 15:20:00,58.42,58.46,58.38,58.44,50467.0,51.2638,51.2989,51.2287,51.2814,50467.0
2019-03-29 15:30:00,58.44,58.51,58.4,58.51,51416.0,51.2814,51.3428,51.2463,51.3428,51416.0
2019-03-29 15:40:00,58.5,58.54,58.24,58.24,106969.0,51.334,51.3691,51.1059,51.1059,106969.0
2019-03-29 15:50:00,58.24,58.43,58.21,58.36,208374.0,51.1059,51.2726,51.0796,51.2112,208374.0
2019-04-01 09:30:00,59.21,59.22,58.85,58.86,72461.0,51.9571,51.9658,51.6412,51.6499,72461.0
2019-04-01 09:40:00,58.87,58.97,58.75,58.87,40794.0,51.6587,51.7465,51.5534,51.6587,40794.0
2019-04-01 09:50:00,58.85,59.15,58.85,58.95,44931.0,51.6412,51.9044,51.6412,51.7289,44931.0
2019-04-01 10:00:00,58.98,59.33,58.97,59.28,67619.0,51.7552,52.0624,51.7465,52.0185,67619.0
2019-04-01 10:10:00,59.26,59.44,59.21,59.41,81268.0,52.0009,52.1589,51.9571,52.1326,81268.0
2019-04-01 10:20:00,59.41,59.42,59.29,59.41,29639.0,52.1326,52.1413,52.0273,52.1326,29639.0
2019-04-01 10:30:00,59.41,59.44,59.3,59.31,40922.0,52.1326,52.1589,52.036,52.0448,40922.0
2019-04-01 10:40:00,59.32,59.48,59.29,59.44,40787.0,52.0536,52.194,52.0273,52.1589,40787.0
2019-04-01 10:50:00,59.42,59.42,59.28,59.36,26624.0,52.1413,52.1413,52.0185,52.0887,26624.0
2019-04-01 11:00:00,59.36,59.42,59.32,59.34,20564.0,52.0887,52.1413,52.0536,52.0711,20564.0
2019-04-01 11:10:00,59.35,59.36,59.27,59.27,37905.0,52.0799,52.0887,52.0097,52.0097,37905.0
2019-04-01 11:20:00,59.28,59.3,59.22,59.26,29854.0,52.0185,52.036,51.9658,52.0009,29854.0
2019-04-01 11:30:00,59.25,59.3,59.19,59.2,22280.0,51.9922,52.036,51.9395,51.9483,22280.0
2019-04-01 11:40:00,59.2,59.23,59.11,59.21,28011.0,51.9483,51.9746,51.8693,51.9571,28011.0
2019-04-01 11:50:00,59.21,59.39,59.2,59.35,34644.0,51.9571,52.115,51.9483,52.0799,34644.0
2019-04-01 12:00:00,59.35,59.36,59.22,59.22,14091.0,52.0799,52.0887,51.9658,51.9658,14091.0
2019-04-01 12:10:00,59.22,59.38,59.22,59.36,18277.0,51.9658,52.1062,51.9658,52.0887,18277.0
2019-04-01 12:20:00,59.36,59.39,59.3,59.33,15814.0,52.0887,52.115,52.036,52.0624,15814.0
2019-04-01 12:30:00,59.34,59.38,59.33,59.35,13312.0,52.0711,52.1062,52.0624,52.0799,13312.0
2019-04-01 12:40:00,59.36,59.47,59.31,59.47,22696.0,52.0887,52.1852,52.0448,52.1852,22696.0
2019-04-01 12:50:00,59.46,59.49,59.39,59.46,17830.0,52.1764,52.2028,52.115,52.1764,17830.0
2019-04-01 13:00:00,59.46,59.5,59.43,59.48,20998.0,52.1764,52.2115,52.1501,52.194,20998.0
2019-04-01 13:10:00,59.48,59.48,59.37,59.38,14709.0,52.194,52.194,52.0975,52.1062,14709.0
2019-04-01 13:20:00,59.38,59.44,59.32,59.41,57810.0,52.1062,52.1589,52.0536,52.1326,57810.0
2019-04-01 13:30:00,59.42,59.46,59.39,59.43,33158.0,52.1413,52.1764,52.115,52.1501,33158.0
2019-04-01 13:40:00,59.44,59.48,59.39,59.46,27237.0,52.1589,52.194,52.115,52.1764,27237.0
2019-04-01 13:50:00,59.46,59.5,59.44,59.45,18388.0,52.1764,52.2115,52.1589,52.1677,18388.0
2019-04-01 14:00:00,59.46,59.49,59.44,59.46,31425.0,52.1764,52.2028,52.1589,52.1764,31425.0
2019-04-01 14:10:00,59.47,59.5,59.37,59.43,44582.0,52.1852,52.2115,52.0975,52.1501,44582.0
2019-04-01 14:20:00,59.43,59.47,59.41,59.44,21676.0,52.1501,52.1852,52.1326,52.1589,21676.0
2019-04-01 14:30:00,59.44,59.49,59.42,59.43,22139.0,52.1589,52.2028,52.1413,52.1501,22139.0
2019-04-01 14:40:00,59.42,59.45,59.38,59.39,28865.0,52.1413,52.1677,52.1062,52.115,28865.0
2019-04-01 14:50:00,59.39,59.44,59.37,59.4,17133.0,52.115,52.1589,52.0975,52.1238,17133.0
2019-04-01 15:00:00,59.39,59.39,59.32,59.36,24254.0,52.115,52.115,52.0536,52.0887,24254.0
2019-04-01 15:10:00,59.37,59.43,59.36,59.43,26691.0,52.0975,52.1501,52.0887,52.1501,26691.0
2019-04-01 15:20:00,59.43,59.55,59.41,59.55,50623.0,52.1501,52.2554,52.1326,52.2554,50623.0
2019-04-01 15:30:00,59.55,59.55,59.46,59.52,62206.0,52.2554,52.2554,52.1764,52.2291,62206.0
2019-04-01 15:40:00,59.52,59.62,59.51,59.61,56009.0,52.2291,52.3168,52.2203,52.3081,56009.0
2019-04-01 15:50:00,59.61,59.75,59.58,59.71,228528.0,52.3081,52.4309,52.2817,52.3958,228528.0
2019-04-02 09:30:00,59.92,59.92,59.14,59.16,50732.0,52.5801,52.5801,51.8956,51.9132,50732.0
2019-04-02 09:40:00,59.17,59.58,59.16,59.58,28298.0,51.922,52.2817,51.9132,52.2817,28298.0
2019-04-02 09:50:00,59.56,59.76,59.49,59.75,27497.0,52.2642,52.4397,52.2028,52.4309,27497.0
2019-04-02 10:00:00,59.73,59.73,59.48,59.63,22229.0,52.4134,52.4134,52.194,52.3256,22229.0
2019-04-02 10:10:00,59.6,59.6,59.27,59.44,25429.0,52.2993,52.2993,52.0097,52.1589,25429.0
2019-04-02 10:20:00,59.42,59.47,59.3,59.38,22744.0,52.1413,52.1852,52.036,52.1062,22744.0
2019-04-02 10:30:00,59.38,59.43,59.26,59.29,16399.0,52.1062,52.1501,52.0009,52.0273,16399.0
2019-04-02 10:40:00,59.28,59.41,59.23,59.41,16673.0,52.0185,52.1326,51.9746,52.1326,16673.0
2019-04-02 10:50:00,59.4,59.48,59.21,59.23,22310.0,52.1238,52.194,51.9571,51.9746,22310.0
2019-04-02 11:00:00,59.23,59.25,59.02,59.06,33870.0,51.9746,51.9922,51.7903,51.8254,33870.0
2019-04-02 11:10:00,59.06,59.29,59.03,59.28,26177.0,51.8254,52.0273,51.7991,52.0185,26177.0
2019-04-02 11:20:00,59.29,59.42,59.22,59.42,12115.0,52.0273,52.1413,51.9658,52.1413,12115.0
2019-04-02 11:30:00,59.42,59.43,59.31,59.33,11183.0,52.1413,52.1501,52.0448,52.0624,11183.0
2019-04-02 11:40:00,59.35,59.35,59.23,59.27,25690.0,52.0799,52.0799,51.9746,52.0097,25690.0
2019-04-02 11:50:00,59.29,59.32,59.23,59.24,10127.0,52.0273,52.0536,51.9746,51.9834,10127.0
2019-04-02 12:00:00,59.25,59.34,59.23,59.29,9628.0,51.9922,52.0711,51.9746,52.0273,9628.0
2019-04-02 12:10:00,59.28,59.29,59.2,59.2,16526.0,52.0185,52.0273,51.9483,51.9483,16526.0
2019-04-02 12:20:00,59.2,59.2,59.11,59.16,16472.0,51.9483,51.9483,51.8693,51.9132,16472.0
2019-04-02 12:30:00,59.18,59.25,59.13,59.24,12570.0,51.9307,51.9922,51.8869,51.9834,12570.0
2019-04-02 12:40:00,59.23,59.26,59.17,59.2,12925.0,51.9746,52.0009,51.922,51.9483,12925.0
2019-04-02 12:50:00,59.2,59.25,59.13,59.18,19837.0,51.9483,51.9922,51.8869,51.9307,19837.0
2019-04-02 13:00:00,59.18,59.37,59.16,59.36,18580.0,51.9307,52.0975,51.9132,52.0887,18580.0
2019-04-02 13:10:00,59.35,59.36,59.27,59.3,28274.0,52.0799,52.0887,52.0097,52.036,28274.0
2019-04-02 13:20:00,59.32,59.33,59.25,59.26,19308.0,52.0536,52.0624,51.9922,52.0009,19308.0
2019-04-02 13:30:00,59.26,59.34,59.26,59.27,19610.0,52.0009,52.0711,52.0009,52.0097,19610.0
2019-04-02 13:40:00,59.28,59.3,59.26,59.28,16756.0,52.0185,52.036,52.0009,52.0185,16756.0
2019-04-02 13:50:00,59.27,59.36,59.26,59.31,29270.0,52.0097,52.0887,52.0009,52.0448,29270.0
2019-04-02 14:00:00,59.32,59.4,59.3,59.4,19705.0,52.0536,52.1238,52.036,52.1238,19705.0
2019-04-02 14:10:00,59.39,59.42,59.36,59.37,12760.0,52.115,52.1413,52.0887,52.0975,12760.0
2019-04-02 14:20:00,59.36,59.39,59.33,59.38,18365.0,52.0887,52.115,52.0624,52.1062,18365.0
2019-04-02 14:30:00,59.37,59.48,59.37,59.44,18873.0,52.0975,52.194,52.0975,52.1589,18873.0
2019-04-02 14:40:00,59.44,59.51,59.43,59.45,21014.0,52.1589,52.2203,52.1501,52.1677,21014.0
2019-04-02 14:50:00,59.46,59.55,59.44,59.55,28114.0,52.1764,52.2554,52.1589,52.2554,28114.0
2019-04-02 15:00:00,59.55,59.56,59.49,59.55,23889.0,52.2554,52.2642,52.2028,52.2554,23889.0
2019-04-02 15:10:00,59.55,59.56,59.48,59.53,26294.0,52.2554,52.2642,52.194,52.2379,26294.0
2019-04-02 15:20:00,59.52,59.53,59.49,59.52,36053.0,52.2291,52.2379,52.2028,52.2291,36053.0
2019-04-02 15:30:00,59.52,59.62,59.51,59.59,50869.0,52.2291,52.3168,52.2203,52.2905,50869.0
2019-04-02 15:40:00,59.59,59.61,59.55,59.6,90686.0,52.2905,52.3081,52.2554,52.2993,90686.0
2019-04-02 15:50:00,59.61,59.63,59.49,59.5,257916.0,52.3081,52.3256,52.2028,52.2115,257916.0
2019-04-03 09:30:00,60.09,60.62,60.03,60.45,104631.0,52.7293,53.1943,52.6766,53.0452,104631.0
2019-04-03 09:40:00,60.39,60.7,60.39,60.54,37114.0,52.9925,53.2645,52.9925,53.1241,37114.0
2019-04-03 09:50:00,60.53,60.65,60.5,60.61,47272.0,53.1154,53.2207,53.089,53.1856,47272.0
2019-04-03 10:00:00,60.58,60.6,60.31,60.33,66217.0,53.1592,53.1768,52.9223,52.9399,66217.0
2019-04-03 10:10:00,60.32,60.54,60.28,60.54,38651.0,52.9311,53.1241,52.896,53.1241,38651.0
2019-04-03 10:20:00,60.55,60.59,60.27,60.28,50947.0,53.1329,53.168,52.8872,52.896,50947.0
2019-04-03 10:30:00,60.27,60.52,60.25,60.5,43418.0,52.8872,53.1066,52.8697,53.089,43418.0
2019-04-03 10:40:00,60.51,60.6,60.44,60.59,43702.0,53.0978,53.1768,53.0364,53.168,43702.0
2019-04-03 10:50:00,60.58,60.72,60.57,60.65,65022.0,53.1592,53.2821,53.1505,53.2207,65022.0
2019-04-03 11:00:00,60.66,60.8,60.65,60.74,43446.0,53.2294,53.3523,53.2207,53.2996,43446.0
2019-04-03 11:10:00,60.74,60.75,60.57,60.67,33065.0,53.2996,53.3084,53.1505,53.2382,33065.0
2019-04-03 11:20:00,60.66,60.69,60.53,60.56,23449.0,53.2294,53.2558,53.1154,53.1417,23449.0
2019-04-03 11:30:00,60.56,60.64,60.52,60.64,29841.0,53.1417,53.2119,53.1066,53.2119,29841.0
2019-04-03 11:40:00,60.65,60.66,60.56,60.65,19308.0,53.2207,53.2294,53.1417,53.2207,19308.0
2019-04-03 11:50:00,60.65,60.72,60.61,60.61,38241.0,53.2207,53.2821,53.1856,53.1856,38241.0
2019-04-03 12:00:00,60.62,60.73,60.59,60.73,26088.0,53.1943,53.2909,53.168,53.2909,26088.0
2019-04-03 12:10:00,60.72,60.74,60.61,60.63,28083.0,53.2821,53.2996,53.1856,53.2031,28083.0
2019-04-03 12:20:00,60.64,60.7,60.62,60.64,31345.0,53.2119,53.2645,53.1943,53.2119,31345.0
2019-04-03 12:30:00,60.63,60.66,60.6,60.64,36612.0,53.2031,53.2294,53.1768,53.2119,36612.0
2019-04-03 12:40:00,60.64,60.73,60.64,60.69,42403.0,53.2119,53.2909,53.2119,53.2558,42403.0
2019-04-03 12:50:00,60.69,60.74,60.64,60.67,38887.0,53.2558,53.2996,53.2119,53.2382,38887.0
2019-04-03 13:00:00,60.67,60.76,60.66,60.75,26414.0,53.2382,53.3172,53.2294,53.3084,26414.0
2019-04-03 13:10:00,60.74,60.77,60.67,60.69,36788.0,53.2996,53.326,53.2382,53.2558,36788.0
2019-04-03 13:20:00,60.7,60.74,60.68,60.71,27193.0,53.2645,53.2996,53.247,53.2733,27193.0
2019-04-03 13:30:00,60.7,60.86,60.69,60.82,24721.0,53.2645,53.4049,53.2558,53.3698,24721.0
2019-04-03 13:40:00,60.81,60.83,60.71,60.73,37499.0,53.3611,53.3786,53.2733,53.2909,37499.0
2019-04-03 13:50:00,60.73,60.74,60.61,60.63,26882.0,53.2909,53.2996,53.1856,53.2031,26882.0
2019-04-03 14:00:00,60.63,60.68,60.6,60.64,115003.0,53.2031,53.247,53.1768,53.2119,115003.0
2019-04-03 14:10:00,60.64,60.64,60.5,60.54,27332.0,53.2119,53.2119,53.089,53.1241,27332.0
2019-04-03 14:20:00,60.55,60.67,60.55,60.65,22900.0,53.1329,53.2382,53.1329,53.2207,22900.0
2019-04-03 14:30:00,60.64,60.64,60.47,60.48,42969.0,53.2119,53.2119,53.0627,53.0715,42969.0
2019-04-03 14:40:00,60.48,60.52,60.4,60.51,32847.0,53.0715,53.1066,53.0013,53.0978,32847.0
2019-04-03 14:50:00,60.51,60.52,60.46,60.48,16405.0,53.0978,53.1066,53.0539,53.0715,16405.0
2019-04-03 15:00:00,60.48,60.52,60.4,60.4,28101.0,53.0715,53.1066,53.0013,53.0013,28101.0
2019-04-03 15:10:00,60.39,60.41,60.3,60.31,27404.0,52.9925,53.0101,52.9135,52.9223,27404.0
2019-04-03 15:20:00,60.31,60.37,60.2,60.37,68624.0,52.9223,52.975,52.8258,52.975,68624.0
2019-04-03 15:30:00,60.36,60.44,60.32,60.38,49985.0,52.9662,53.0364,52.9311,52.9837,49985.0
2019-04-03 15:40:00,60.37,60.49,60.37,60.49,72015.0,52.975,53.0803,52.975,53.0803,72015.0
2019-04-03 15:50:00,60.49,60.62,60.47,60.59,218497.0,53.0803,53.1943,53.0627,53.168,218497.0
2019-04-04 09:30:00,60.72,60.72,60.48,60.66,69947.0,53.2821,53.2821,53.0715,53.2294,69947.0
2019-04-04 09:40:00,60.68,60.75,60.49,60.6,37050.0,53.247,53.3084,53.0803,53.1768,37050.0
2019-04-04 09:50:00,60.62,60.74,60.62,60.73,37960.0,53.1943,53.2996,53.1943,53.2909,37960.0
2019-04-04 10:00:00,60.71,60.74,60.55,60.58,23298.0,53.2733,53.2996,53.1329,53.1592,23298.0
2019-04-04 10:10:00,60.6,60.7,60.59,60.61,18519.0,53.1768,53.2645,53.168,53.1856,18519.0
2019-04-04 10:20:00,60.62,60.67,60.55,60.55,34271.0,53.1943,53.2382,53.1329,53.1329,34271.0
2019-04-04 10:30:00,60.55,60.55,60.41,60.43,19807.0,53.1329,53.1329,53.0101,53.0276,19807.0
2019-04-04 10:40:00,60.43,60.61,60.4,60.61,23992.0,53.0276,53.1856,53.0013,53.1856,23992.0
2019-04-04 10:50:00,60.6,60.69,60.56,60.65,29600.0,53.1768,53.2558,53.1417,53.2207,29600.0
2019-04-04 11:00:00,60.65,60.92,60.62,60.91,62363.0,53.2207,53.4576,53.1943,53.4488,62363.0
2019-04-04 11:10:00,60.91,60.91,60.67,60.68,68771.0,53.4488,53.4488,53.2382,53.247,68771.0
2019-04-04 11:20:00,60.68,60.83,60.6,60.79,41089.0,53.247,53.3786,53.1768,53.3435,41089.0
2019-04-04 11:30:00,60.78,60.85,60.7,60.83,27787.0,53.3347,53.3962,53.2645,53.3786,27787.0
2019-04-04 11:40:00,60.84,60.84,60.71,60.74,20235.0,53.3874,53.3874,53.2733,53.2996,20235.0
2019-04-04 11:50:00,60.73,60.73,60.62,60.62,20910.0,53.2909,53.2909,53.1943,53.1943,20910.0
2019-04-04 12:00:00,60.61,60.7,60.57,60.68,37366.0,53.1856,53.2645,53.1505,53.247,37366.0
2019-04-04 12:10:00,60.67,60.67,60.39,60.43,81458.0,53.2382,53.2382,52.9925,53.0276,81458.0
2019-04-04 12:20:00,60.42,60.48,60.4,60.44,25105.0,53.0188,53.0715,53.0013,53.0364,25105.0
2019-04-04 12:30:00,60.43,60.5,60.4,60.47,60695.0,53.0276,53.089,53.0013,53.0627,60695.0
2019-04-04 12:40:00,60.46,60.49,60.38,60.43,26023.0,53.0539,53.0803,52.9837,53.0276,26023.0
2019-04-04 12:50:00,60.43,60.49,60.4,60.42,25824.0,53.0276,53.0803,53.0013,53.0188,25824.0
2019-04-04 13:00:00,60.42,60.47,60.39,60.44,21810.0,53.0188,53.0627,52.9925,53.0364,21810.0
2019-04-04 13:10:00,60.44,60.48,60.41,60.48,24944.0,53.0364,53.0715,53.0101,53.0715,24944.0
2019-04-04 13:20:00,60.47,60.48,60.41,60.45,24698.0,53.0627,53.0715,53.0101,53.0452,24698.0
2019-04-04 13:30:00,60.44,60.52,60.43,60.52,27887.0,53.0364,53.1066,53.0276,53.1066,27887.0
2019-04-04 13:40:00,60.51,60.56,60.46,60.53,22572.0,53.0978,53.1417,53.0539,53.1154,22572.0
2019-04-04 13:50:00,60.51,60.54,60.46,60.49,18727.0,53.0978,53.1241,53.0539,53.0803,18727.0
2019-04-04 14:00:00,60.49,60.5,60.43,60.5,16700.0,53.0803,53.089,53.0276,53.089,16700.0
2019-04-04 14:10:00,60.5,60.56,60.49,60.53,28302.0,53.089,53.1417,53.0803,53.1154,28302.0
2019-04-04 14:20:00,60.53,60.58,60.48,60.48,17243.0,53.1154,53.1592,53.0715,53.0715,17243.0
2019-04-04 14:30:00,60.48,60.55,60.48,60.52,19550.0,53.0715,53.1329,53.0715,53.1066,19550.0
2019-04-04 14:40:00,60.51,60.54,60.47,60.53,20095.0,53.0978,53.1241,53.0627,53.1154,20095.0
2019-04-04 14:50:00,60.53,60.56,60.47,60.5,22342.0,53.1154,53.1417,53.0627,53.089,22342.0
2019-04-04 15:00:00,60.5,60.5,60.46,60.47,15504.0,53.089,53.089,53.0539,53.0627,15504.0
2019-04-04 15:10:00,60.47,60.56,60.47,60.54,27403.0,53.0627,53.1417,53.0627,53.1241,27403.0
2019-04-04 15:20:00,60.54,60.66,60.54,60.6,28009.0,53.1241,53.2294,53.1241,53.1768,28009.0
2019-04-04 15:30:00,60.61,60.68,60.61,60.67,31850.0,53.1856,53.247,53.1856,53.2382,31850.0
2019-04-04 15:40:00,60.67,60.68,60.61,60.63,51418.0,53.2382,53.247,53.1856,53.2031,51418.0
2019-04-04 15:50:00,60.64,60.7,60.6,60.7,126302.0,53.2119,53.2645,53.1768,53.2645,126302.0
2019-04-05 09:30:00,60.89,60.99,60.7,60.82,46055.0,53.4313,53.519,53.2645,53.3698,46055.0
2019-04-05 09:40:00,60.83,61.13,60.67,61.11,72473.0,53.3786,53.6419,53.2382,53.6243,72473.0
2019-04-05 09:50:00,61.12,61.14,60.92,60.94,25445.0,53.6331,53.6506,53.4576,53.4751,25445.0
2019-04-05 10:00:00,60.95,61.07,60.86,61.01,21565.0,53.4839,53.5892,53.4049,53.5366,21565.0
2019-04-05 10:10:00,61.0,61.08,60.97,61.04,18815.0,53.5278,53.598,53.5015,53.5629,18815.0
2019-04-05 10:20:00,61.07,61.14,61.01,61.05,25227.0,53.5892,53.6506,53.5366,53.5717,25227.0
2019-04-05 10:30:00,61.05,61.11,61.02,61.04,22465.0,53.5717,53.6243,53.5453,53.5629,22465.0
2019-04-05 10:40:00,61.07,61.14,61.02,61.12,35554.0,53.5892,53.6506,53.5453,53.6331,35554.0
2019-04-05 10:50:00,61.11,61.17,60.88,60.93,39735.0,53.6243,53.677,53.4225,53.4664,39735.0
2019-04-05 11:00:00,60.95,61.06,60.93,61.02,28011.0,53.4839,53.5804,53.4664,53.5453,28011.0
2019-04-05 11:10:00,61.01,61.07,60.92,60.92,31366.0,53.5366,53.5892,53.4576,53.4576,31366.0
2019-04-05 11:20:00,60.93,60.98,60.85,60.9,54361.0,53.4664,53.5102,53.3962,53.44,54361.0
2019-04-05 11:30:00,60.91,60.92,60.83,60.89,23027.0,53.4488,53.4576,53.3786,53.4313,23027.0
2019-04-05 11:40:00,60.88,60.9,60.74,60.78,34843.0,53.4225,53.44,53.2996,53.3347,34843.0
2019-04-05 11:50:00,60.79,60.79,60.7,60.71,22649.0,53.3435,53.3435,53.2645,53.2733,22649.0
2019-04-05 12:00:00,60.7,60.75,60.6,60.67,20980.0,53.2645,53.3084,53.1768,53.2382,20980.0
2019-04-05 12:10:00,60.67,60.69,60.62,60.64,16224.0,53.2382,53.2558,53.1943,53.2119,16224.0
2019-04-05 12:20:00,60.66,60.68,60.57,60.61,19238.0,53.2294,53.247,53.1505,53.1856,19238.0
2019-04-05 12:30:00,60.61,60.64,60.48,60.49,16306.0,53.1856,53.2119,53.0715,53.0803,16306.0
2019-04-05 12:40:00,60.49,60.51,60.44,60.48,41680.0,53.0803,53.0978,53.0364,53.0715,41680.0
2019-04-05 12:50:00,60.49,60.56,60.44,60.49,49460.0,53.0803,53.1417,53.0364,53.0803,49460.0
2019-04-05 13:00:00,60.49,60.59,60.48,60.53,10517.0,53.0803,53.168,53.0715,53.1154,10517.0
2019-04-05 13:10:00,60.52,60.57,60.46,60.56,28088.0,53.1066,53.1505,53.0539,53.1417,28088.0
2019-04-05 13:20:00,60.56,60.62,60.53,60.53,16065.0,53.1417,53.1943,53.1154,53.1154,16065.0
2019-04-05 13:30:00,60.53,60.58,60.5,60.57,11239.0,53.1154,53.1592,53.089,53.1505,11239.0
2019-04-05 13:40:00,60.56,60.57,60.52,60.55,14548.0,53.1417,53.1505,53.1066,53.1329,14548.0
2019-04-05 13:50:00,60.55,60.62,60.53,60.62,17935.0,53.1329,53.1943,53.1154,53.1943,17935.0
2019-04-05 14:00:00,60.62,60.62,60.47,60.49,35298.0,53.1943,53.1943,53.0627,53.0803,35298.0
2019-04-05 14:10:00,60.5,60.51,60.47,60.49,20715.0,53.089,53.0978,53.0627,53.0803,20715.0
2019-04-05 14:20:00,60.48,60.49,60.41,60.44,22932.0,53.0715,53.0803,53.0101,53.0364,22932.0
2019-04-05 14:30:00,60.45,60.47,60.42,60.45,27825.0,53.0452,53.0627,53.0188,53.0452,27825.0
2019-04-05 14:40:00,60.45,60.45,60.42,60.43,12146.0,53.0452,53.0452,53.0188,53.0276,12146.0
2019-04-05 14:50:00,60.43,60.55,60.41,60.53,31478.0,53.0276,53.1329,53.0101,53.1154,31478.0
2019-04-05 15:00:00,60.53,60.59,60.49,60.5,29901.0,53.1154,53.168,53.0803,53.089,29901.0
2019-04-05 15:10:00,60.49,60.49,60.42,60.47,16613.0,53.0803,53.0803,53.0188,53.0627,16613.0
2019-04-05 15:20:00,60.48,60.51,60.44,60.48,30037.0,53.0715,53.0978,53.0364,53.0715,30037.0
2019-04-05 15:30:00,60.48,60.59,60.48,60.55,34365.0,53.0715,53.168,53.0715,53.1329,34365.0
2019-04-05 15:40:00,60.55,60.6,60.53,60.59,47648.0,53.1329,53.1768,53.1154,53.168,47648.0
2019-04-05 15:50:00,60.59,60.71,60.53,60.68,137562.0,53.168,53.2733,53.1154,53.247,137562.0
2019-04-08 09:30:00,60.62,60.7,60.2,60.37,50302.0,53.1943,53.2645,52.8258,52.975,50302.0
2019-04-08 09:40:00,60.36,60.5,60.32,60.37,45811.0,52.9662,53.089,52.9311,52.975,45811.0
2019-04-08 09:50:00,60.38,60.42,60.18,60.28,37590.0,52.9837,53.0188,52.8082,52.896,37590.0
2019-04-08 10:00:00,60.27,60.33,60.09,60.11,25473.0,52.8872,52.9399,52.7293,52.7468,25473.0
2019-04-08 10:10:00,60.14,60.34,60.12,60.34,11569.0,52.7731,52.9486,52.7556,52.9486,11569.0
2019-04-08 10:20:00,60.3,60.38,60.25,60.35,12980.0,52.9135,52.9837,52.8697,52.9574,12980.0
2019-04-08 10:30:00,60.35,60.4,60.29,60.34,28207.0,52.9574,53.0013,52.9048,52.9486,28207.0
2019-04-08 10:40:00,60.35,60.39,60.3,60.37,14226.0,52.9574,52.9925,52.9135,52.975,14226.0
2019-04-08 10:50:00,60.37,60.48,60.36,60.37,17390.0,52.975,53.0715,52.9662,52.975,17390.0
2019-04-08 11:00:00,60.38,60.45,60.31,60.31,24686.0,52.9837,53.0452,52.9223,52.9223,24686.0
2019-04-08 11:10:00,60.31,60.37,60.19,60.23,62064.0,52.9223,52.975,52.817,52.8521,62064.0
2019-04-08 11:20:00,60.23,60.36,60.22,60.25,18109.0,52.8521,52.9662,52.8433,52.8697,18109.0
2019-04-08 11:30:00,60.27,60.44,60.26,60.38,26188.0,52.8872,53.0364,52.8784,52.9837,26188.0
2019-04-08 11:40:00,60.39,60.41,60.29,60.36,43509.0,52.9925,53.0101,52.9048,52.9662,43509.0
2019-04-08 11:50:00,60.36,60.37,60.26,60.28,15601.0,52.9662,52.975,52.8784,52.896,15601.0
2019-04-08 12:00:00,60.28,60.3,60.2,60.23,17545.0,52.896,52.9135,52.8258,52.8521,17545.0
2019-04-08 12:10:00,60.24,60.3,60.24,60.28,17983.0,52.8609,52.9135,52.8609,52.896,17983.0
2019-04-08 12:20:00,60.29,60.32,60.26,60.31,39516.0,52.9048,52.9311,52.8784,52.9223,39516.0
2019-04-08 12:30:00,60.31,60.32,60.2,60.28,17895.0,52.9223,52.9311,52.8258,52.896,17895.0
2019-04-08 12:40:00,60.29,60.3,60.25,60.29,22098.0,52.9048,52.9135,52.8697,52.9048,22098.0
2019-04-08 12:50:00,60.3,60.35,60.19,60.23,29517.0,52.9135,52.9574,52.817,52.8521,29517.0
2019-04-08 13:00:00,60.22,60.24,60.17,60.21,24614.0,52.8433,52.8609,52.7995,52.8346,24614.0
2019-04-08 13:10:00,60.22,60.23,60.12,60.23,18289.0,52.8433,52.8521,52.7556,52.8521,18289.0
2019-04-08 13:20:00,60.24,60.25,60.18,60.2,22063.0,52.8609,52.8697,52.8082,52.8258,22063.0
2019-04-08 13:30:00,60.2,60.25,60.16,60.24,19930.0,52.8258,52.8697,52.7907,52.8609,19930.0
2019-04-08 13:40:00,60.24,60.32,60.2,60.3,66605.0,52.8609,52.9311,52.8258,52.9135,66605.0
2019-04-08 13:50:00,60.29,60.36,60.27,60.32,28257.0,52.9048,52.9662,52.8872,52.9311,28257.0
2019-04-08 14:00:00,60.32,60.4,60.27,60.39,24673.0,52.9311,53.0013,52.8872,52.9925,24673.0
2019-04-08 14:10:00,60.38,60.38,60.27,60.31,52852.0,52.9837,52.9837,52.8872,52.9223,52852.0
2019-04-08 14:20:00,60.32,60.35,60.29,60.31,9846.0,52.9311,52.9574,52.9048,52.9223,9846.0
2019-04-08 14:30:00,60.3,60.34,60.29,60.34,18525.0,52.9135,52.9486,52.9048,52.9486,18525.0
2019-04-08 14:40:00,60.33,60.34,60.23,60.23,21520.0,52.9399,52.9486,52.8521,52.8521,21520.0
2019-04-08 14:50:00,60.24,60.28,60.22,60.23,33692.0,52.8609,52.896,52.8433,52.8521,33692.0
2019-04-08 15:00:00,60.23,60.23,60.17,60.2,31117.0,52.8521,52.8521,52.7995,52.8258,31117.0
2019-04-08 15:10:00,60.2,60.23,60.16,60.22,35985.0,52.8258,52.8521,52.7907,52.8433,35985.0
2019-04-08 15:20:00,60.22,60.23,60.17,60.2,53958.0,52.8433,52.8521,52.7995,52.8258,53958.0
2019-04-08 15:30:00,60.19,60.27,60.17,60.24,42182.0,52.817,52.8872,52.7995,52.8609,42182.0
2019-04-08 15:40:00,60.24,60.39,60.23,60.36,44383.0,52.8609,52.9925,52.8521,52.9662,44383.0
2019-04-08 15:50:00,60.36,60.48,60.35,60.47,134789.0,52.9662,53.0715,52.9574,53.0627,134789.0
2019-04-09 09:30:00,60.08,60.08,59.33,59.36,82241.0,52.7205,52.7205,52.0624,52.0887,82241.0
2019-04-09 09:40:00,59.35,59.47,59.21,59.34,39122.0,52.0799,52.1852,51.9571,52.0711,39122.0
2019-04-09 09:50:00,59.36,59.58,59.36,59.48,27251.0,52.0887,52.2817,52.0887,52.194,27251.0
2019-04-09 10:00:00,59.47,59.5,59.33,59.43,22778.0,52.1852,52.2115,52.0624,52.1501,22778.0
2019-04-09 10:10:00,59.43,59.5,59.3,59.4,25054.0,52.1501,52.2115,52.036,52.1238,25054.0
2019-04-09 10:20:00,59.38,59.51,59.36,59.43,31936.0,52.1062,52.2203,52.0887,52.1501,31936.0
2019-04-09 10:30:00,59.44,59.46,59.23,59.32,33320.0,52.1589,52.1764,51.9746,52.0536,33320.0
2019-04-09 10:40:00,59.34,59.39,59.16,59.22,23600.0,52.0711,52.115,51.9132,51.9658,23600.0
2019-04-09 10:50:00,59.21,59.34,59.21,59.34,19525.0,51.9571,52.0711,51.9571,52.0711,19525.0
2019-04-09 11:00:00,59.35,59.36,59.28,59.32,19160.0,52.0799,52.0887,52.0185,52.0536,19160.0
2019-04-09 11:10:00,59.32,59.37,59.24,59.3,27542.0,52.0536,52.0975,51.9834,52.036,27542.0
2019-04-09 11:20:00,59.3,59.34,59.21,59.33,18760.0,52.036,52.0711,51.9571,52.0624,18760.0
2019-04-09 11:30:00,59.34,59.36,59.26,59.32,18355.0,52.0711,52.0887,52.0009,52.0536,18355.0
2019-04-09 11:40:00,59.32,59.37,59.29,59.36,24354.0,52.0536,52.0975,52.0273,52.0887,24354.0
2019-04-09 11:50:00,59.36,59.42,59.32,59.41,19968.0,52.0887,52.1413,52.0536,52.1326,19968.0
2019-04-09 12:00:00,59.39,59.48,59.36,59.48,29167.0,52.115,52.194,52.0887,52.194,29167.0
2019-04-09 12:10:00,59.48,59.61,59.47,59.61,21166.0,52.194,52.3081,52.1852,52.3081,21166.0
2019-04-09 12:20:00,59.63,59.67,59.56,59.58,18952.0,52.3256,52.3607,52.2642,52.2817,18952.0
2019-04-09 12:30:00,59.58,59.59,59.52,59.53,15571.0,52.2817,52.2905,52.2291,52.2379,15571.0
2019-04-09 12:40:00,59.52,59.55,59.49,59.5,15911.0,52.2291,52.2554,52.2028,52.2115,15911.0
2019-04-09 12:50:00,59.49,59.53,59.39,59.39,21410.0,52.2028,52.2379,52.115,52.115,21410.0
2019-04-09 13:00:00,59.37,59.44,59.34,59.43,19251.0,52.0975,52.1589,52.0711,52.1501,19251.0
2019-04-09 13:10:00,59.43,59.45,59.39,59.42,21324.0,52.1501,52.1677,52.115,52.1413,21324.0
2019-04-09 13:20:00,59.41,59.43,59.37,59.4,23294.0,52.1326,52.1501,52.0975,52.1238,23294.0
2019-04-09 13:30:00,59.39,59.42,59.34,59.34,19868.0,52.115,52.1413,52.0711,52.0711,19868.0
2019-04-09 13:40:00,59.35,59.35,59.25,59.27,15402.0,52.0799,52.0799,51.9922,52.0097,15402.0
2019-04-09 13:50:00,59.27,59.27,59.21,59.26,14992.0,52.0097,52.0097,51.9571,52.0009,14992.0
2019-04-09 14:00:00,59.26,59.27,59.14,59.15,29210.0,52.0009,52.0097,51.8956,51.9044,29210.0
2019-04-09 14:10:00,59.16,59.27,59.16,59.22,15589.0,51.9132,52.0097,51.9132,51.9658,15589.0
2019-04-09 14:20:00,59.23,59.25,59.12,59.12,29068.0,51.9746,51.9922,51.8781,51.8781,29068.0
2019-04-09 14:30:00,59.11,59.17,59.1,59.15,32502.0,51.8693,51.922,51.8605,51.9044,32502.0
2019-04-09 14:40:00,59.16,59.19,59.03,59.07,29513.0,51.9132,51.9395,51.7991,51.8342,29513.0
2019-04-09 14:50:00,59.07,59.1,59.0,59.01,50761.0,51.8342,51.8605,51.7728,51.7816,50761.0
2019-04-09 15:00:00,59.01,59.08,59.0,59.02,52565.0,51.7816,51.843,51.7728,51.7903,52565.0
2019-04-09 15:10:00,59.02,59.05,58.96,58.96,40444.0,51.7903,51.8167,51.7377,51.7377,40444.0
2019-04-09 15:20:00,58.96,58.96,58.83,58.83,48200.0,51.7377,51.7377,51.6236,51.6236,48200.0
2019-04-09 15:30:00,58.84,58.87,58.81,58.83,88865.0,51.6324,51.6587,51.6061,51.6236,88865.0
2019-04-09 15:40:00,58.84,58.93,58.82,58.92,88144.0,51.6324,51.7114,51.6148,51.7026,88144.0
2019-04-09 15:50:00,58.93,58.95,58.76,58.85,161911.0,51.7114,51.7289,51.5622,51.6412,161911.0
2019-04-10 09:30:00,58.95,59.07,58.73,58.73,40183.0,51.7289,51.8342,51.5359,51.5359,40183.0
2019-04-10 09:40:00,58.73,58.74,58.44,58.45,44662.0,51.5359,51.5446,51.2814,51.2902,44662.0
2019-04-10 09:50:00,58.45,58.48,58.29,58.34,46034.0,51.2902,51.3165,51.1498,51.1936,46034.0
2019-04-10 10:00:00,58.34,58.35,58.09,58.14,65274.0,51.1936,51.2024,50.9743,51.0181,65274.0
2019-04-10 10:10:00,58.13,58.18,58.07,58.18,23995.0,51.0094,51.0532,50.9567,51.0532,23995.0
2019-04-10 10:20:00,58.19,58.21,57.97,58.03,58202.0,51.062,51.0796,50.869,50.9216,58202.0
2019-04-10 10:30:00,58.03,58.21,58.01,58.09,24910.0,50.9216,51.0796,50.9041,50.9743,24910.0
2019-04-10 10:40:00,58.08,58.14,57.93,57.96,29326.0,50.9655,51.0181,50.8339,50.8602,29326.0
2019-04-10 10:50:00,57.95,57.98,57.89,57.95,33840.0,50.8514,50.8777,50.7988,50.8514,33840.0
2019-04-10 11:00:00,57.96,58.17,57.94,58.15,29541.0,50.8602,51.0445,50.8426,51.0269,29541.0
2019-04-10 11:10:00,58.13,58.16,57.96,57.96,33683.0,51.0094,51.0357,50.8602,50.8602,33683.0
2019-04-10 11:20:00,57.97,58.05,57.88,57.92,36999.0,50.869,50.9392,50.79,50.8251,36999.0
2019-04-10 11:30:00,57.93,57.98,57.86,57.95,27349.0,50.8339,50.8777,50.7724,50.8514,27349.0
2019-04-10 11:40:00,57.96,58.03,57.9,57.99,28071.0,50.8602,50.9216,50.8075,50.8865,28071.0
2019-04-10 11:50:00,57.99,58.01,57.92,58.01,17921.0,50.8865,50.9041,50.8251,50.9041,17921.0
2019-04-10 12:00:00,58.02,58.06,58.01,58.02,18652.0,50.9128,50.9479,50.9041,50.9128,18652.0
2019-04-10 12:10:00,58.01,58.03,57.97,58.0,29011.0,50.9041,50.9216,50.869,50.8953,29011.0
2019-04-10 12:20:00,58.0,58.13,57.94,58.13,32075.0,50.8953,51.0094,50.8426,51.0094,32075.0
2019-04-10 12:30:00,58.13,58.19,58.13,58.19,32893.0,51.0094,51.062,51.0094,51.062,32893.0
2019-04-10 12:40:00,58.19,58.21,58.13,58.19,17879.0,51.062,51.0796,51.0094,51.062,17879.0
2019-04-10 12:50:00,58.18,58.2,58.13,58.15,16270.0,51.0532,51.0708,51.0094,51.0269,16270.0
2019-04-10 13:00:00,58.15,58.26,58.15,58.26,26368.0,51.0269,51.1234,51.0269,51.1234,26368.0
2019-04-10 13:10:00,58.27,58.38,58.22,58.38,21912.0,51.1322,51.2287,51.0883,51.2287,21912.0
2019-04-10 13:20:00,58.38,58.38,58.3,58.31,16772.0,51.2287,51.2287,51.1585,51.1673,16772.0
2019-04-10 13:30:00,58.31,58.34,58.27,58.27,15856.0,51.1673,51.1936,51.1322,51.1322,15856.0
2019-04-10 13:40:00,58.27,58.28,58.2,58.22,20351.0,51.1322,51.141,51.0708,51.0883,20351.0
2019-04-10 13:50:00,58.23,58.25,58.19,58.2,17624.0,51.0971,51.1147,51.062,51.0708,17624.0
2019-04-10 14:00:00,58.2,58.3,58.15,58.19,28238.0,51.0708,51.1585,51.0269,51.062,28238.0
2019-04-10 14:10:00,58.17,58.25,58.1,58.25,22600.0,51.0445,51.1147,50.983,51.1147,22600.0
2019-04-10 14:20:00,58.25,58.3,58.17,58.22,20623.0,51.1147,51.1585,51.0445,51.0883,20623.0
2019-04-10 14:30:00,58.2,58.25,58.18,58.21,18710.0,51.0708,51.1147,51.0532,51.0796,18710.0
2019-04-10 14:40:00,58.22,58.31,58.22,58.25,16726.0,51.0883,51.1673,51.0883,51.1147,16726.0
2019-04-10 14:50:00,58.25,58.3,58.24,58.28,25080.0,51.1147,51.1585,51.1059,51.141,25080.0
2019-04-10 15:00:00,58.28,58.37,58.28,58.37,30803.0,51.141,51.22,51.141,51.22,30803.0
2019-04-10 15:10:00,58.37,58.42,58.33,58.37,33070.0,51.22,51.2638,51.1849,51.22,33070.0
2019-04-10 15:20:00,58.38,58.43,58.34,58.41,31984.0,51.2287,51.2726,51.1936,51.2551,31984.0
2019-04-10 15:30:00,58.41,58.44,58.34,58.34,58902.0,51.2551,51.2814,51.1936,51.1936,58902.0
2019-04-10 15:40:00,58.35,58.36,58.31,58.32,61372.0,51.2024,51.2112,51.1673,51.1761,61372.0
2019-04-10 15:50:00,58.33,58.33,58.16,58.24,234660.0,51.1849,51.1849,51.0357,51.1059,234660.0
2019-04-11 09:30:00,58.24,58.41,57.63,57.64,142656.0,51.1059,51.2551,50.5706,50.5794,142656.0
2019-04-11 09:40:00,57.62,58.09,57.62,58.05,84030.0,50.5618,50.9743,50.5618,50.9392,84030.0
2019-04-11 09:50:00,58.04,58.14,57.9,57.92,62345.0,50.9304,51.0181,50.8075,50.8251,62345.0
2019-04-11 10:00:00,57.93,58.04,57.9,58.03,59792.0,50.8339,50.9304,50.8075,50.9216,59792.0
2019-04-11 10:10:00,58.02,58.18,57.9,58.17,35565.0,50.9128,51.0532,50.8075,51.0445,35565.0
2019-04-11 10:20:00,58.16,58.19,58.1,58.16,29907.0,51.0357,51.062,50.983,51.0357,29907.0
2019-04-11 10:30:00,58.16,58.17,58.0,58.09,19800.0,51.0357,51.0445,50.8953,50.9743,19800.0
2019-04-11 10:40:00,58.1,58.16,58.02,58.09,22875.0,50.983,51.0357,50.9128,50.9743,22875.0
2019-04-11 10:50:00,58.11,58.13,57.85,57.86,29090.0,50.9918,51.0094,50.7637,50.7724,29090.0
2019-04-11 11:00:00,57.86,57.86,57.73,57.82,36098.0,50.7724,50.7724,50.6584,50.7373,36098.0
2019-04-11 11:10:00,57.8,57.82,57.67,57.69,35475.0,50.7198,50.7373,50.6057,50.6233,35475.0
2019-04-11 11:20:00,57.69,57.7,57.6,57.64,29442.0,50.6233,50.632,50.5443,50.5794,29442.0
2019-04-11 11:30:00,57.64,57.64,57.43,57.44,37218.0,50.5794,50.5794,50.3951,50.4039,37218.0
2019-04-11 11:40:00,57.42,57.51,57.31,57.42,37449.0,50.3863,50.4653,50.2898,50.3863,37449.0
2019-04-11 11:50:00,57.43,57.46,57.37,57.43,30633.0,50.3951,50.4214,50.3425,50.3951,30633.0
2019-04-11 12:00:00,57.44,57.48,57.4,57.4,22761.0,50.4039,50.439,50.3688,50.3688,22761.0
2019-04-11 12:10:00,57.41,57.52,57.41,57.47,42487.0,50.3776,50.4741,50.3776,50.4302,42487.0
2019-04-11 12:20:00,57.48,57.48,57.36,57.38,51578.0,50.439,50.439,50.3337,50.3512,51578.0
2019-04-11 12:30:00,57.38,57.44,57.36,57.4,64172.0,50.3512,50.4039,50.3337,50.3688,64172.0
2019-04-11 12:40:00,57.4,57.42,57.34,57.39,38775.0,50.3688,50.3863,50.3161,50.36,38775.0
2019-04-11 12:50:00,57.38,57.47,57.38,57.44,18364.0,50.3512,50.4302,50.3512,50.4039,18364.0
2019-04-11 13:00:00,57.44,57.52,57.44,57.52,24424.0,50.4039,50.4741,50.4039,50.4741,24424.0
2019-04-11 13:10:00,57.52,57.56,57.46,57.47,19739.0,50.4741,50.5092,50.4214,50.4302,19739.0
2019-04-11 13:20:00,57.46,57.5,57.46,57.5,15563.0,50.4214,50.4565,50.4214,50.4565,15563.0
2019-04-11 13:30:00,57.5,57.54,57.47,57.54,24998.0,50.4565,50.4916,50.4302,50.4916,24998.0
2019-04-11 13:40:00,57.53,57.55,57.47,57.55,20890.0,50.4829,50.5004,50.4302,50.5004,20890.0
2019-04-11 13:50:00,57.55,57.56,57.45,57.47,23850.0,50.5004,50.5092,50.4127,50.4302,23850.0
2019-04-11 14:00:00,57.48,57.53,57.46,57.49,18914.0,50.439,50.4829,50.4214,50.4478,18914.0
2019-04-11 14:10:00,57.48,57.49,57.42,57.43,25417.0,50.439,50.4478,50.3863,50.3951,25417.0
2019-04-11 14:20:00,57.43,57.44,57.34,57.35,20832.0,50.3951,50.4039,50.3161,50.3249,20832.0
2019-04-11 14:30:00,57.35,57.4,57.32,57.32,30055.0,50.3249,50.3688,50.2986,50.2986,30055.0
2019-04-11 14:40:00,57.33,57.41,57.33,57.38,21864.0,50.3074,50.3776,50.3074,50.3512,21864.0
2019-04-11 14:50:00,57.38,57.41,57.35,57.4,29711.0,50.3512,50.3776,50.3249,50.3688,29711.0
2019-04-11 15:00:00,57.4,57.53,57.38,57.5,30800.0,50.3688,50.4829,50.3512,50.4565,30800.0
2019-04-11 15:10:00,57.5,57.58,57.48,57.57,34648.0,50.4565,50.5267,50.439,50.518,34648.0
2019-04-11 15:20:00,57.57,57.6,57.53,57.57,62816.0,50.518,50.5443,50.4829,50.518,62816.0
2019-04-11 15:30:00,57.57,57.65,57.56,57.65,59925.0,50.518,50.5882,50.5092,50.5882,59925.0
2019-04-11 15:40:00,57.64,57.69,57.64,57.66,64157.0,50.5794,50.6233,50.5794,50.5969,64157.0
2019-04-11 15:50:00,57.66,57.71,57.62,57.69,183328.0,50.5969,50.6408,50.5618,50.6233,183328.0
2019-04-12 09:30:00,58.4,58.68,58.4,58.64,73175.0,51.2463,51.492,51.2463,51.4569,73175.0
2019-04-12 09:40:00,58.63,58.84,58.59,58.81,29105.0,51.4481,51.6324,51.413,51.6061,29105.0
2019-04-12 09:50:00,58.82,58.87,58.64,58.69,35655.0,51.6148,51.6587,51.4569,51.5008,35655.0
2019-04-12 10:00:00,58.72,58.83,58.64,58.74,32529.0,51.5271,51.6236,51.4569,51.5446,32529.0
2019-04-12 10:10:00,58.76,58.83,58.49,58.51,69811.0,51.5622,51.6236,51.3253,51.3428,69811.0
2019-04-12 10:20:00,58.51,58.7,58.51,58.55,91370.0,51.3428,51.5095,51.3428,51.3779,91370.0
2019-04-12 10:30:00,58.54,58.57,58.36,58.36,39073.0,51.3691,51.3955,51.2112,51.2112,39073.0
2019-04-12 10:40:00,58.35,58.36,58.14,58.2,42781.0,51.2024,51.2112,51.0181,51.0708,42781.0
2019-04-12 10:50:00,58.21,58.21,58.08,58.08,36075.0,51.0796,51.0796,50.9655,50.9655,36075.0
2019-04-12 11:00:00,58.07,58.14,57.99,58.07,50902.0,50.9567,51.0181,50.8865,50.9567,50902.0
2019-04-12 11:10:00,58.09,58.23,58.08,58.17,40310.0,50.9743,51.0971,50.9655,51.0445,40310.0
2019-04-12 11:20:00,58.17,58.24,58.15,58.19,59231.0,51.0445,51.1059,51.0269,51.062,59231.0
2019-04-12 11:30:00,58.18,58.2,58.07,58.08,58273.0,51.0532,51.0708,50.9567,50.9655,58273.0
2019-04-12 11:40:00,58.09,58.15,58.04,58.1,33442.0,50.9743,51.0269,50.9304,50.983,33442.0
2019-04-12 11:50:00,58.11,58.21,58.08,58.18,57469.0,50.9918,51.0796,50.9655,51.0532,57469.0
2019-04-12 12:00:00,58.17,58.31,58.16,58.31,25141.0,51.0445,51.1673,51.0357,51.1673,25141.0
2019-04-12 12:10:00,58.31,58.46,58.26,58.45,11712.0,51.1673,51.2989,51.1234,51.2902,11712.0
2019-04-12 12:20:00,58.43,58.51,58.41,58.47,19361.0,51.2726,51.3428,51.2551,51.3077,19361.0
2019-04-12 12:30:00,58.47,58.54,58.44,58.52,13806.0,51.3077,51.3691,51.2814,51.3516,13806.0
2019-04-12 12:40:00,58.52,58.58,58.5,58.54,16441.0,51.3516,51.4042,51.334,51.3691,16441.0
2019-04-12 12:50:00,58.55,58.57,58.45,58.53,38960.0,51.3779,51.3955,51.2902,51.3604,38960.0
2019-04-12 13:00:00,58.53,58.57,58.49,58.53,23091.0,51.3604,51.3955,51.3253,51.3604,23091.0
2019-04-12 13:10:00,58.55,58.59,58.53,58.55,19950.0,51.3779,51.413,51.3604,51.3779,19950.0
2019-04-12 13:20:00,58.56,58.59,58.51,58.51,21870.0,51.3867,51.413,51.3428,51.3428,21870.0
2019-04-12 13:30:00,58.52,58.57,58.52,58.57,19131.0,51.3516,51.3955,51.3516,51.3955,19131.0
2019-04-12 13:40:00,58.56,58.68,58.5,58.61,124091.0,51.3867,51.492,51.334,51.4306,124091.0
2019-04-12 13:50:00,58.6,58.66,58.54,58.62,20070.0,51.4218,51.4744,51.3691,51.4393,20070.0
2019-04-12 14:00:00,58.61,58.71,58.59,58.66,14517.0,51.4306,51.5183,51.413,51.4744,14517.0
2019-04-12 14:10:00,58.66,58.69,58.62,58.68,25143.0,51.4744,51.5008,51.4393,51.492,25143.0
2019-04-12 14:20:00,58.69,58.82,58.65,58.8,58993.0,51.5008,51.6148,51.4657,51.5973,58993.0
2019-04-12 14:30:00,58.82,58.83,58.71,58.72,33332.0,51.6148,51.6236,51.5183,51.5271,33332.0
2019-04-12 14:40:00,58.72,58.74,58.66,58.68,32181.0,51.5271,51.5446,51.4744,51.492,32181.0
2019-04-12 14:50:00,58.67,58.68,58.61,58.61,12971.0,51.4832,51.492,51.4306,51.4306,12971.0
2019-04-12 15:00:00,58.6,58.61,58.55,58.58,17544.0,51.4218,51.4306,51.3779,51.4042,17544.0
2019-04-12 15:10:00,58.6,58.6,58.54,58.55,18676.0,51.4218,51.4218,51.3691,51.3779,18676.0
2019-04-12 15:20:00,58.55,58.56,58.49,58.52,20124.0,51.3779,51.3867,51.3253,51.3516,20124.0
2019-04-12 15:30:00,58.52,58.59,58.51,58.57,52748.0,51.3516,51.413,51.3428,51.3955,52748.0
2019-04-12 15:40:00,58.58,58.58,58.47,58.48,72246.0,51.4042,51.4042,51.3077,51.3165,72246.0
2019-04-12 15:50:00,58.47,58.54,58.43,58.53,159275.0,51.3077,51.3691,51.2726,51.3604,159275.0
2019-04-15 09:30:00,58.5,58.5,58.07,58.1,41261.0,51.334,51.334,50.9567,50.983,41261.0
2019-04-15 09:40:00,58.07,58.15,57.86,58.01,22580.0,50.9567,51.0269,50.7724,50.9041,22580.0
2019-04-15 09:50:00,58.0,58.26,58.0,58.16,21362.0,50.8953,51.1234,50.8953,51.0357,21362.0
2019-04-15 10:00:00,58.16,58.45,58.15,58.35,40994.0,51.0357,51.2902,51.0269,51.2024,40994.0
2019-04-15 10:10:00,58.33,58.33,58.19,58.19,13236.0,51.1849,51.1849,51.062,51.062,13236.0
2019-04-15 10:20:00,58.17,58.26,58.16,58.16,18215.0,51.0445,51.1234,51.0357,51.0357,18215.0
2019-04-15 10:30:00,58.14,58.16,58.07,58.1,17974.0,51.0181,51.0357,50.9567,50.983,17974.0
2019-04-15 10:40:00,58.1,58.16,58.0,58.13,23408.0,50.983,51.0357,50.8953,51.0094,23408.0
2019-04-15 10:50:00,58.14,58.22,58.14,58.2,16942.0,51.0181,51.0883,51.0181,51.0708,16942.0
2019-04-15 11:00:00,58.22,58.25,58.15,58.17,21902.0,51.0883,51.1147,51.0269,51.0445,21902.0
2019-04-15 11:10:00,58.17,58.23,58.14,58.17,29483.0,51.0445,51.0971,51.0181,51.0445,29483.0
2019-04-15 11:20:00,58.18,58.28,58.17,58.25,16314.0,51.0532,51.141,51.0445,51.1147,16314.0
2019-04-15 11:30:00,58.25,58.39,58.24,58.28,70077.0,51.1147,51.2375,51.1059,51.141,70077.0
2019-04-15 11:40:00,58.27,58.35,58.24,58.32,17194.0,51.1322,51.2024,51.1059,51.1761,17194.0
2019-04-15 11:50:00,58.33,58.36,58.2,58.2,19562.0,51.1849,51.2112,51.0708,51.0708,19562.0
2019-04-15 12:00:00,58.19,58.21,58.11,58.11,11001.0,51.062,51.0796,50.9918,50.9918,11001.0
2019-04-15 12:10:00,58.11,58.17,58.09,58.11,19008.0,50.9918,51.0445,50.9743,50.9918,19008.0
2019-04-15 12:20:00,58.12,58.13,58.02,58.04,16449.0,51.0006,51.0094,50.9128,50.9304,16449.0
2019-04-15 12:30:00,58.04,58.05,57.94,58.05,20121.0,50.9304,50.9392,50.8426,50.9392,20121.0
2019-04-15 12:40:00,58.05,58.07,58.03,58.04,16772.0,50.9392,50.9567,50.9216,50.9304,16772.0
2019-04-15 12:50:00,58.04,58.07,58.0,58.04,17437.0,50.9304,50.9567,50.8953,50.9304,17437.0
2019-04-15 13:00:00,58.04,58.17,58.04,58.15,13445.0,50.9304,51.0445,50.9304,51.0269,13445.0
2019-04-15 13:10:00,58.16,58.17,58.14,58.16,17764.0,51.0357,51.0445,51.0181,51.0357,17764.0
2019-04-15 13:20:00,58.16,58.2,58.13,58.19,22194.0,51.0357,51.0708,51.0094,51.062,22194.0
2019-04-15 13:30:00,58.19,58.22,58.15,58.17,14303.0,51.062,51.0883,51.0269,51.0445,14303.0
2019-04-15 13:40:00,58.18,58.22,58.14,58.14,15109.0,51.0532,51.0883,51.0181,51.0181,15109.0
2019-04-15 13:50:00,58.14,58.17,58.09,58.12,17957.0,51.0181,51.0445,50.9743,51.0006,17957.0
2019-04-15 14:00:00,58.12,58.13,58.03,58.03,25994.0,51.0006,51.0094,50.9216,50.9216,25994.0
2019-04-15 14:10:00,58.04,58.11,58.04,58.07,20284.0,50.9304,50.9918,50.9304,50.9567,20284.0
2019-04-15 14:20:00,58.06,58.1,58.05,58.06,15941.0,50.9479,50.983,50.9392,50.9479,15941.0
2019-04-15 14:30:00,58.07,58.09,57.93,57.95,19011.0,50.9567,50.9743,50.8339,50.8514,19011.0
2019-04-15 14:40:00,57.94,57.96,57.84,57.84,34445.0,50.8426,50.8602,50.7549,50.7549,34445.0
2019-04-15 14:50:00,57.85,57.93,57.82,57.9,33262.0,50.7637,50.8339,50.7373,50.8075,33262.0
2019-04-15 15:00:00,57.9,57.94,57.88,57.89,26423.0,50.8075,50.8426,50.79,50.7988,26423.0
2019-04-15 15:10:00,57.89,57.94,57.88,57.9,23637.0,50.7988,50.8426,50.79,50.8075,23637.0
2019-04-15 15:20:00,57.91,57.92,57.85,57.87,37901.0,50.8163,50.8251,50.7637,50.7812,37901.0
2019-04-15 15:30:00,57.88,57.92,57.84,57.85,47951.0,50.79,50.8251,50.7549,50.7637,47951.0
2019-04-15 15:40:00,57.84,57.88,57.78,57.79,79910.0,50.7549,50.79,50.7022,50.711,79910.0
2019-04-15 15:50:00,57.79,57.98,57.79,57.91,204629.0,50.711,50.8777,50.711,50.8163,204629.0
2019-04-16 09:30:00,58.12,58.12,57.85,57.85,62583.0,51.0006,51.0006,50.7637,50.7637,62583.0
2019-04-16 09:40:00,57.88,57.98,57.87,57.88,36990.0,50.79,50.8777,50.7812,50.79,36990.0
2019-04-16 09:50:00,57.88,58.01,57.83,58.01,27463.0,50.79,50.9041,50.7461,50.9041,27463.0
2019-04-16 10:00:00,58.02,58.07,57.9,57.91,30013.0,50.9128,50.9567,50.8075,50.8163,30013.0
2019-04-16 10:10:00,57.91,58.06,57.87,58.01,41444.0,50.8163,50.9479,50.7812,50.9041,41444.0
2019-04-16 10:20:00,58.01,58.12,57.98,58.07,32137.0,50.9041,51.0006,50.8777,50.9567,32137.0
2019-04-16 10:30:00,58.08,58.1,57.99,58.03,28484.0,50.9655,50.983,50.8865,50.9216,28484.0
2019-04-16 10:40:00,58.05,58.17,58.05,58.1,29183.0,50.9392,51.0445,50.9392,50.983,29183.0
2019-04-16 10:50:00,58.07,58.15,57.98,57.99,28630.0,50.9567,51.0269,50.8777,50.8865,28630.0
2019-04-16 11:00:00,57.98,58.04,57.91,57.98,22587.0,50.8777,50.9304,50.8163,50.8777,22587.0
2019-04-16 11:10:00,57.98,58.11,57.98,58.03,30297.0,50.8777,50.9918,50.8777,50.9216,30297.0
2019-04-16 11:20:00,58.02,58.06,58.0,58.02,23078.0,50.9128,50.9479,50.8953,50.9128,23078.0
2019-04-16 11:30:00,58.02,58.04,57.97,58.02,17156.0,50.9128,50.9304,50.869,50.9128,17156.0
2019-04-16 11:40:00,58.01,58.09,57.97,58.07,43035.0,50.9041,50.9743,50.869,50.9567,43035.0
2019-04-16 11:50:00,58.07,58.18,58.05,58.08,18913.0,50.9567,51.0532,50.9392,50.9655,18913.0
2019-04-16 12:00:00,58.08,58.14,58.05,58.14,13587.0,50.9655,51.0181,50.9392,51.0181,13587.0
2019-04-16 12:10:00,58.12,58.22,58.11,58.17,24944.0,51.0006,51.0883,50.9918,51.0445,24944.0
2019-04-16 12:20:00,58.18,58.18,58.05,58.05,31103.0,51.0532,51.0532,50.9392,50.9392,31103.0
2019-04-16 12:30:00,58.05,58.15,58.02,58.15,16175.0,50.9392,51.0269,50.9128,51.0269,16175.0
2019-04-16 12:40:00,58.14,58.17,58.13,58.14,8597.0,51.0181,51.0445,51.0094,51.0181,8597.0
2019-04-16 12:50:00,58.15,58.31,58.14,58.24,24632.0,51.0269,51.1673,51.0181,51.1059,24632.0
2019-04-16 13:00:00,58.25,58.32,58.23,58.3,11859.0,51.1147,51.1761,51.0971,51.1585,11859.0
2019-04-16 13:10:00,58.3,58.35,58.29,58.34,11339.0,51.1585,51.2024,51.1498,51.1936,11339.0
2019-04-16 13:20:00,58.34,58.39,58.22,58.23,22380.0,51.1936,51.2375,51.0883,51.0971,22380.0
2019-04-16 13:30:00,58.23,58.25,58.05,58.11,33507.0,51.0971,51.1147,50.9392,50.9918,33507.0
2019-04-16 13:40:00,58.11,58.14,58.07,58.1,17324.0,50.9918,51.0181,50.9567,50.983,17324.0
2019-04-16 13:50:00,58.09,58.1,58.04,58.05,27279.0,50.9743,50.983,50.9304,50.9392,27279.0
2019-04-16 14:00:00,58.06,58.11,58.03,58.11,19875.0,50.9479,50.9918,50.9216,50.9918,19875.0
2019-04-16 14:10:00,58.1,58.18,58.09,58.18,30161.0,50.983,51.0532,50.9743,51.0532,30161.0
2019-04-16 14:20:00,58.17,58.21,58.14,58.17,19636.0,51.0445,51.0796,51.0181,51.0445,19636.0
2019-04-16 14:30:00,58.17,58.24,58.14,58.17,31630.0,51.0445,51.1059,51.0181,51.0445,31630.0
2019-04-16 14:40:00,58.17,58.18,58.1,58.15,16133.0,51.0445,51.0532,50.983,51.0269,16133.0
2019-04-16 14:50:00,58.15,58.18,58.13,58.15,22448.0,51.0269,51.0532,51.0094,51.0269,22448.0
2019-04-16 15:00:00,58.14,58.19,58.12,58.18,24558.0,51.0181,51.062,51.0006,51.0532,24558.0
2019-04-16 15:10:00,58.18,58.19,58.15,58.17,50501.0,51.0532,51.062,51.0269,51.0445,50501.0
2019-04-16 15:20:00,58.18,58.24,58.15,58.23,45571.0,51.0532,51.1059,51.0269,51.0971,45571.0
2019-04-16 15:30:00,58.23,58.24,58.06,58.11,64226.0,51.0971,51.1059,50.9479,50.9918,64226.0
2019-04-16 15:40:00,58.11,58.15,58.06,58.14,96846.0,50.9918,51.0269,50.9479,51.0181,96846.0
2019-04-16 15:50:00,58.14,58.25,58.12,58.24,164939.0,51.0181,51.1147,51.0006,51.1059,164939.0
2019-04-17 09:30:00,58.84,59.19,58.55,59.17,77183.0,51.6324,51.9395,51.3779,51.922,77183.0
2019-04-17 09:40:00,59.22,59.3,59.02,59.06,40591.0,51.9658,52.036,51.7903,51.8254,40591.0
2019-04-17 09:50:00,59.06,59.06,58.68,59.05,82185.0,51.8254,51.8254,51.492,51.8167,82185.0
2019-04-17 10:00:00,59.03,59.15,58.89,58.9,38902.0,51.7991,51.9044,51.6763,51.685,38902.0
2019-04-17 10:10:00,58.89,58.92,58.52,58.54,29137.0,51.6763,51.7026,51.3516,51.3691,29137.0
2019-04-17 10:20:00,58.54,58.86,58.54,58.86,39752.0,51.3691,51.6499,51.3691,51.6499,39752.0
2019-04-17 10:30:00,58.86,59.0,58.77,58.77,42261.0,51.6499,51.7728,51.571,51.571,42261.0
2019-04-17 10:40:00,58.77,58.78,58.56,58.64,19431.0,51.571,51.5797,51.3867,51.4569,19431.0
2019-04-17 10:50:00,58.62,58.63,58.42,58.43,18525.0,51.4393,51.4481,51.2638,51.2726,18525.0
2019-04-17 11:00:00,58.43,58.5,58.4,58.4,25926.0,51.2726,51.334,51.2463,51.2463,25926.0
2019-04-17 11:10:00,58.4,58.41,58.3,58.39,18895.0,51.2463,51.2551,51.1585,51.2375,18895.0
2019-04-17 11:20:00,58.37,58.37,58.18,58.19,26936.0,51.22,51.22,51.0532,51.062,26936.0
2019-04-17 11:30:00,58.18,58.24,58.1,58.22,21328.0,51.0532,51.1059,50.983,51.0883,21328.0
2019-04-17 11:40:00,58.23,58.37,58.16,58.37,38310.0,51.0971,51.22,51.0357,51.22,38310.0
2019-04-17 11:50:00,58.36,58.38,58.25,58.29,34841.0,51.2112,51.2287,51.1147,51.1498,34841.0
2019-04-17 12:00:00,58.27,58.31,58.21,58.23,49604.0,51.1322,51.1673,51.0796,51.0971,49604.0
2019-04-17 12:10:00,58.23,58.29,58.2,58.28,32464.0,51.0971,51.1498,51.0708,51.141,32464.0
2019-04-17 12:20:00,58.29,58.33,58.2,58.21,27445.0,51.1498,51.1849,51.0708,51.0796,27445.0
2019-04-17 12:30:00,58.21,58.3,58.08,58.27,37146.0,51.0796,51.1585,50.9655,51.1322,37146.0
2019-04-17 12:40:00,58.27,58.31,58.25,58.28,22380.0,51.1322,51.1673,51.1147,51.141,22380.0
2019-04-17 12:50:00,58.27,58.31,58.22,58.24,23065.0,51.1322,51.1673,51.0883,51.1059,23065.0
2019-04-17 13:00:00,58.24,58.3,58.23,58.26,26335.0,51.1059,51.1585,51.0971,51.1234,26335.0
2019-04-17 13:10:00,58.26,58.29,58.2,58.24,35533.0,51.1234,51.1498,51.0708,51.1059,35533.0
2019-04-17 13:20:00,58.25,58.33,58.19,58.26,35874.0,51.1147,51.1849,51.062,51.1234,35874.0
2019-04-17 13:30:00,58.25,58.35,58.25,58.31,28362.0,51.1147,51.2024,51.1147,51.1673,28362.0
2019-04-17 13:40:00,58.31,58.37,58.31,58.34,24639.0,51.1673,51.22,51.1673,51.1936,24639.0
2019-04-17 13:50:00,58.34,58.4,58.3,58.34,34284.0,51.1936,51.2463,51.1585,51.1936,34284.0
2019-04-17 14:00:00,58.34,58.56,58.33,58.5,50356.0,51.1936,51.3867,51.1849,51.334,50356.0
2019-04-17 14:10:00,58.5,58.54,58.33,58.33,37654.0,51.334,51.3691,51.1849,51.1849,37654.0
2019-04-17 14:20:00,58.33,58.35,58.15,58.19,32869.0,51.1849,51.2024,51.0269,51.062,32869.0
2019-04-17 14:30:00,58.2,58.26,58.15,58.16,22249.0,51.0708,51.1234,51.0269,51.0357,22249.0
2019-04-17 14:40:00,58.15,58.16,58.07,58.13,22606.0,51.0269,51.0357,50.9567,51.0094,22606.0
2019-04-17 14:50:00,58.12,58.18,58.07,58.08,31155.0,51.0006,51.0532,50.9567,50.9655,31155.0
2019-04-17 15:00:00,58.08,58.25,58.08,58.16,70955.0,50.9655,51.1147,50.9655,51.0357,70955.0
2019-04-17 15:10:00,58.16,58.2,58.11,58.16,45654.0,51.0357,51.0708,50.9918,51.0357,45654.0
2019-04-17 15:20:00,58.16,58.16,57.95,57.95,50215.0,51.0357,51.0357,50.8514,50.8514,50215.0
2019-04-17 15:30:00,57.96,58.01,57.94,57.97,63956.0,50.8602,50.9041,50.8426,50.869,63956.0
2019-04-17 15:40:00,57.97,58.05,57.96,58.0,68088.0,50.869,50.9392,50.8602,50.8953,68088.0
2019-04-17 15:50:00,58.0,58.02,57.96,58.0,136069.0,50.8953,50.9128,50.8602,50.8953,136069.0
2019-04-18 09:30:00,58.1,58.1,57.54,57.69,117589.0,50.983,50.983,50.4916,50.6233,117589.0
2019-04-18 09:40:00,57.69,58.09,57.68,58.04,18209.0,50.6233,50.9743,50.6145,50.9304,18209.0
2019-04-18 09:50:00,58.05,58.19,58.03,58.12,38338.0,50.9392,51.062,50.9216,51.0006,38338.0
2019-04-18 10:00:00,58.11,58.15,57.9,57.95,39680.0,50.9918,51.0269,50.8075,50.8514,39680.0
2019-04-18 10:10:00,57.89,57.98,57.74,57.77,86544.0,50.7988,50.8777,50.6671,50.6935,86544.0
2019-04-18 10:20:00,57.77,57.83,57.56,57.6,28674.0,50.6935,50.7461,50.5092,50.5443,28674.0
2019-04-18 10:30:00,57.61,57.69,57.54,57.58,21104.0,50.5531,50.6233,50.4916,50.5267,21104.0
2019-04-18 10:40:00,57.58,57.58,57.45,57.48,25012.0,50.5267,50.5267,50.4127,50.439,25012.0
2019-04-18 10:50:00,57.47,57.54,57.42,57.54,25907.0,50.4302,50.4916,50.3863,50.4916,25907.0
2019-04-18 11:00:00,57.54,57.7,57.52,57.68,25198.0,50.4916,50.632,50.4741,50.6145,25198.0
2019-04-18 11:10:00,57.68,57.68,57.45,57.45,16735.0,50.6145,50.6145,50.4127,50.4127,16735.0
2019-04-18 11:20:00,57.44,57.44,57.34,57.41,26926.0,50.4039,50.4039,50.3161,50.3776,26926.0
2019-04-18 11:30:00,57.43,57.48,57.42,57.48,15577.0,50.3951,50.439,50.3863,50.439,15577.0
2019-04-18 11:40:00,57.47,57.54,57.44,57.54,16199.0,50.4302,50.4916,50.4039,50.4916,16199.0
2019-04-18 11:50:00,57.54,57.68,57.49,57.61,22319.0,50.4916,50.6145,50.4478,50.5531,22319.0
2019-04-18 12:00:00,57.62,57.72,57.62,57.63,19956.0,50.5618,50.6496,50.5618,50.5706,19956.0
2019-04-18 12:10:00,57.61,57.65,57.58,57.6,13989.0,50.5531,50.5882,50.5267,50.5443,13989.0
2019-04-18 12:20:00,57.6,57.63,57.51,57.54,14088.0,50.5443,50.5706,50.4653,50.4916,14088.0
2019-04-18 12:30:00,57.53,57.59,57.48,57.59,26122.0,50.4829,50.5355,50.439,50.5355,26122.0
2019-04-18 12:40:00,57.61,57.74,57.59,57.74,21994.0,50.5531,50.6671,50.5355,50.6671,21994.0
2019-04-18 12:50:00,57.74,57.8,57.74,57.77,18987.0,50.6671,50.7198,50.6671,50.6935,18987.0
2019-04-18 13:00:00,57.78,57.82,57.74,57.79,21530.0,50.7022,50.7373,50.6671,50.711,21530.0
2019-04-18 13:10:00,57.79,57.83,57.74,57.83,16959.0,50.711,50.7461,50.6671,50.7461,16959.0
2019-04-18 13:20:00,57.83,57.86,57.8,57.82,13552.0,50.7461,50.7724,50.7198,50.7373,13552.0
2019-04-18 13:30:00,57.83,57.89,57.77,57.89,31767.0,50.7461,50.7988,50.6935,50.7988,31767.0
2019-04-18 13:40:00,57.9,57.98,57.87,57.98,26813.0,50.8075,50.8777,50.7812,50.8777,26813.0
2019-04-18 13:50:00,57.98,57.99,57.88,57.89,17004.0,50.8777,50.8865,50.79,50.7988,17004.0
2019-04-18 14:00:00,57.9,57.93,57.83,57.84,22296.0,50.8075,50.8339,50.7461,50.7549,22296.0
2019-04-18 14:10:00,57.84,57.85,57.79,57.83,26339.0,50.7549,50.7637,50.711,50.7461,26339.0
2019-04-18 14:20:00,57.84,58.0,57.84,57.91,42542.0,50.7549,50.8953,50.7549,50.8163,42542.0
2019-04-18 14:30:00,57.91,57.98,57.9,57.92,18949.0,50.8163,50.8777,50.8075,50.8251,18949.0
2019-04-18 14:40:00,57.92,57.92,57.84,57.84,62293.0,50.8251,50.8251,50.7549,50.7549,62293.0
2019-04-18 14:50:00,57.84,57.88,57.81,57.82,46912.0,50.7549,50.79,50.7286,50.7373,46912.0
2019-04-18 15:00:00,57.83,57.85,57.8,57.84,33640.0,50.7461,50.7637,50.7198,50.7549,33640.0
2019-04-18 15:10:00,57.84,57.88,57.77,57.78,64522.0,50.7549,50.79,50.6935,50.7022,64522.0
2019-04-18 15:20:00,57.77,57.85,57.77,57.78,45358.0,50.6935,50.7637,50.6935,50.7022,45358.0
2019-04-18 15:30:00,57.77,57.82,57.65,57.69,70919.0,50.6935,50.7373,50.5882,50.6233,70919.0
2019-04-18 15:40:00,57.7,57.71,57.58,57.6,83481.0,50.632,50.6408,50.5267,50.5443,83481.0
2019-04-18 15:50:00,57.58,57.61,57.48,57.5,620931.0,50.5267,50.5531,50.439,50.4565,620931.0
2019-04-22 09:30:00,57.53,57.65,56.93,57.12,69533.0,50.4829,50.5882,49.9563,50.1231,69533.0
2019-04-22 09:40:00,57.1,57.28,57.09,57.19,29737.0,50.1055,50.2635,50.0967,50.1845,29737.0
2019-04-22 09:50:00,57.2,57.21,57.02,57.02,45803.0,50.1933,50.202,50.0353,50.0353,45803.0
2019-04-22 10:00:00,57.01,57.01,56.87,56.89,34677.0,50.0265,50.0265,49.9037,49.9212,34677.0
2019-04-22 10:10:00,56.89,56.97,56.8,56.8,26970.0,49.9212,49.9914,49.8423,49.8423,26970.0
2019-04-22 10:20:00,56.8,57.1,56.77,57.06,47509.0,49.8423,50.1055,49.8159,50.0704,47509.0
2019-04-22 10:30:00,57.06,57.25,56.97,57.19,33039.0,50.0704,50.2372,49.9914,50.1845,33039.0
2019-04-22 10:40:00,57.19,57.28,57.09,57.28,25574.0,50.1845,50.2635,50.0967,50.2635,25574.0
2019-04-22 10:50:00,57.29,57.4,57.27,57.27,29390.0,50.2723,50.3688,50.2547,50.2547,29390.0
2019-04-22 11:00:00,57.26,57.26,57.08,57.11,25167.0,50.2459,50.2459,50.088,50.1143,25167.0
2019-04-22 11:10:00,57.11,57.21,57.1,57.16,20040.0,50.1143,50.202,50.1055,50.1582,20040.0
2019-04-22 11:20:00,57.17,57.3,57.17,57.28,21588.0,50.1669,50.281,50.1669,50.2635,21588.0
2019-04-22 11:30:00,57.26,57.43,57.25,57.43,21268.0,50.2459,50.3951,50.2372,50.3951,21268.0
2019-04-22 11:40:00,57.45,57.55,57.44,57.5,40617.0,50.4127,50.5004,50.4039,50.4565,40617.0
2019-04-22 11:50:00,57.5,57.55,57.48,57.54,26728.0,50.4565,50.5004,50.439,50.4916,26728.0
2019-04-22 12:00:00,57.52,57.58,57.47,57.5,21136.0,50.4741,50.5267,50.4302,50.4565,21136.0
2019-04-22 12:10:00,57.52,57.53,57.47,57.49,28117.0,50.4741,50.4829,50.4302,50.4478,28117.0
2019-04-22 12:20:00,57.49,57.54,57.47,57.53,19932.0,50.4478,50.4916,50.4302,50.4829,19932.0
2019-04-22 12:30:00,57.52,57.53,57.48,57.53,14365.0,50.4741,50.4829,50.439,50.4829,14365.0
2019-04-22 12:40:00,57.52,57.52,57.45,57.46,31571.0,50.4741,50.4741,50.4127,50.4214,31571.0
2019-04-22 12:50:00,57.46,57.52,57.42,57.45,18205.0,50.4214,50.4741,50.3863,50.4127,18205.0
2019-04-22 13:00:00,57.45,57.46,57.35,57.36,13049.0,50.4127,50.4214,50.3249,50.3337,13049.0
2019-04-22 13:10:00,57.36,57.36,57.31,57.36,12840.0,50.3337,50.3337,50.2898,50.3337,12840.0
2019-04-22 13:20:00,57.35,57.35,57.27,57.28,17396.0,50.3249,50.3249,50.2547,50.2635,17396.0
2019-04-22 13:30:00,57.28,57.28,57.2,57.2,17471.0,50.2635,50.2635,50.1933,50.1933,17471.0
2019-04-22 13:40:00,57.2,57.22,57.16,57.22,21772.0,50.1933,50.2108,50.1582,50.2108,21772.0
2019-04-22 13:50:00,57.21,57.22,57.1,57.14,20610.0,50.202,50.2108,50.1055,50.1406,20610.0
2019-04-22 14:00:00,57.16,57.16,57.07,57.16,26370.0,50.1582,50.1582,50.0792,50.1582,26370.0
2019-04-22 14:10:00,57.14,57.16,57.06,57.06,19091.0,50.1406,50.1582,50.0704,50.0704,19091.0
2019-04-22 14:20:00,57.06,57.21,57.06,57.18,30977.0,50.0704,50.202,50.0704,50.1757,30977.0
2019-04-22 14:30:00,57.18,57.18,57.02,57.02,15720.0,50.1757,50.1757,50.0353,50.0353,15720.0
2019-04-22 14:40:00,57.02,57.09,57.02,57.03,12646.0,50.0353,50.0967,50.0353,50.0441,12646.0
2019-04-22 14:50:00,57.02,57.05,56.98,57.01,65063.0,50.0353,50.0616,50.0002,50.0265,65063.0
2019-04-22 15:00:00,57.01,57.02,56.93,56.95,27808.0,50.0265,50.0353,49.9563,49.9739,27808.0
2019-04-22 15:10:00,56.96,57.0,56.89,57.0,92325.0,49.9827,50.0178,49.9212,50.0178,92325.0
2019-04-22 15:20:00,56.99,57.05,56.95,56.95,43465.0,50.009,50.0616,49.9739,49.9739,43465.0
2019-04-22 15:30:00,56.95,57.02,56.91,56.98,55733.0,49.9739,50.0353,49.9388,50.0002,55733.0
2019-04-22 15:40:00,56.98,57.07,56.95,57.07,77532.0,50.0002,50.0792,49.9739,50.0792,77532.0
2019-04-22 15:50:00,57.08,57.21,56.99,56.99,221836.0,50.088,50.202,50.009,50.009,221836.0
2019-04-23 09:30:00,57.68,58.07,56.79,58.07,184180.0,50.6145,50.9567,49.8335,50.9567,184180.0
2019-04-23 09:40:00,58.07,58.07,57.44,57.93,108191.0,50.9567,50.9567,50.4039,50.8339,108191.0
2019-04-23 09:50:00,57.92,58.1,57.61,57.97,93810.0,50.8251,50.983,50.5531,50.869,93810.0
2019-04-23 10:00:00,57.95,58.05,57.59,57.95,87582.0,50.8514,50.9392,50.5355,50.8514,87582.0
2019-04-23 10:10:00,57.93,58.16,57.93,57.98,150182.0,50.8339,51.0357,50.8339,50.8777,150182.0
2019-04-23 10:20:00,57.95,58.11,57.81,57.86,66122.0,50.8514,50.9918,50.7286,50.7724,66122.0
2019-04-23 10:30:00,57.89,57.93,57.58,57.75,113753.0,50.7988,50.8339,50.5267,50.6759,113753.0
2019-04-23 10:40:00,57.75,58.01,57.74,57.89,60911.0,50.6759,50.9041,50.6671,50.7988,60911.0
2019-04-23 10:50:00,57.88,58.1,57.82,57.98,158688.0,50.79,50.983,50.7373,50.8777,158688.0
2019-04-23 11:00:00,57.98,58.14,57.88,58.09,64138.0,50.8777,51.0181,50.79,50.9743,64138.0
2019-04-23 11:10:00,58.1,58.12,57.66,57.74,52868.0,50.983,51.0006,50.5969,50.6671,52868.0
2019-04-23 11:20:00,57.73,57.89,57.72,57.83,46388.0,50.6584,50.7988,50.6496,50.7461,46388.0
2019-04-23 11:30:00,57.83,58.32,57.81,58.3,92233.0,50.7461,51.1761,50.7286,51.1585,92233.0
2019-04-23 11:40:00,58.3,58.53,58.21,58.35,84955.0,51.1585,51.3604,51.0796,51.2024,84955.0
2019-04-23 11:50:00,58.36,58.59,58.35,58.49,60917.0,51.2112,51.413,51.2024,51.3253,60917.0
2019-04-23 12:00:00,58.48,58.72,58.48,58.67,76501.0,51.3165,51.5271,51.3165,51.4832,76501.0
2019-04-23 12:10:00,58.67,58.97,58.67,58.79,61084.0,51.4832,51.7465,51.4832,51.5885,61084.0
2019-04-23 12:20:00,58.82,58.82,58.55,58.55,56207.0,51.6148,51.6148,51.3779,51.3779,56207.0
2019-04-23 12:30:00,58.54,58.65,58.44,58.56,60728.0,51.3691,51.4657,51.2814,51.3867,60728.0
2019-04-23 12:40:00,58.54,58.61,58.49,58.57,31543.0,51.3691,51.4306,51.3253,51.3955,31543.0
2019-04-23 12:50:00,58.57,58.61,58.5,58.52,36593.0,51.3955,51.4306,51.334,51.3516,36593.0
2019-04-23 13:00:00,58.52,58.56,58.41,58.42,30398.0,51.3516,51.3867,51.2551,51.2638,30398.0
2019-04-23 13:10:00,58.43,58.67,58.43,58.62,53539.0,51.2726,51.4832,51.2726,51.4393,53539.0
2019-04-23 13:20:00,58.64,58.69,58.6,58.63,50495.0,51.4569,51.5008,51.4218,51.4481,50495.0
2019-04-23 13:30:00,58.64,58.67,58.63,58.65,73504.0,51.4569,51.4832,51.4481,51.4657,73504.0
2019-04-23 13:40:00,58.64,58.69,58.58,58.62,43253.0,51.4569,51.5008,51.4042,51.4393,43253.0
2019-04-23 13:50:00,58.62,58.65,58.45,58.45,42917.0,51.4393,51.4657,51.2902,51.2902,42917.0
2019-04-23 14:00:00,58.44,58.45,58.29,58.29,58270.0,51.2814,51.2902,51.1498,51.1498,58270.0
2019-04-23 14:10:00,58.29,58.43,58.29,58.3,69147.0,51.1498,51.2726,51.1498,51.1585,69147.0
2019-04-23 14:20:00,58.3,58.42,57.97,58.36,142819.0,51.1585,51.2638,50.869,51.2112,142819.0
2019-04-23 14:30:00,58.38,58.42,58.28,58.36,59313.0,51.2287,51.2638,51.141,51.2112,59313.0
2019-04-23 14:40:00,58.36,58.54,58.31,58.53,76241.0,51.2112,51.3691,51.1673,51.3604,76241.0
2019-04-23 14:50:00,58.52,58.63,58.49,58.62,82383.0,51.3516,51.4481,51.3253,51.4393,82383.0
2019-04-23 15:00:00,58.62,58.73,58.57,58.58,71344.0,51.4393,51.5359,51.3955,51.4042,71344.0
2019-04-23 15:10:00,58.59,58.6,58.47,58.48,85069.0,51.413,51.4218,51.3077,51.3165,85069.0
2019-04-23 15:20:00,58.48,58.49,58.37,58.43,108789.0,51.3165,51.3253,51.22,51.2726,108789.0
2019-04-23 15:30:00,58.44,58.44,58.18,58.3,154617.0,51.2814,51.2814,51.0532,51.1585,154617.0
2019-04-23 15:40:00,58.3,58.46,58.28,58.46,178011.0,51.1585,51.2989,51.141,51.2989,178011.0
2019-04-23 15:50:00,58.45,58.62,58.4,58.62,517844.0,51.2902,51.4393,51.2463,51.4393,517844.0
2019-04-24 09:30:00,58.37,58.4,58.08,58.35,77158.0,51.22,51.2463,50.9655,51.2024,77158.0
2019-04-24 09:40:00,58.37,58.62,58.27,58.32,57518.0,51.22,51.4393,51.1322,51.1761,57518.0
2019-04-24 09:50:00,58.32,58.72,58.28,58.61,46654.0,51.1761,51.5271,51.141,51.4306,46654.0
2019-04-24 10:00:00,58.61,58.63,58.29,58.36,41548.0,51.4306,51.4481,51.1498,51.2112,41548.0
2019-04-24 10:10:00,58.36,58.51,58.34,58.51,44902.0,51.2112,51.3428,51.1936,51.3428,44902.0
2019-04-24 10:20:00,58.52,58.82,58.49,58.77,45428.0,51.3516,51.6148,51.3253,51.571,45428.0
2019-04-24 10:30:00,58.77,58.81,58.65,58.75,39473.0,51.571,51.6061,51.4657,51.5534,39473.0
2019-04-24 10:40:00,58.74,58.74,58.54,58.62,33024.0,51.5446,51.5446,51.3691,51.4393,33024.0
2019-04-24 10:50:00,58.61,58.72,58.59,58.68,106180.0,51.4306,51.5271,51.413,51.492,106180.0
2019-04-24 11:00:00,58.66,58.82,58.59,58.74,43172.0,51.4744,51.6148,51.413,51.5446,43172.0
2019-04-24 11:10:00,58.72,58.76,58.59,58.71,140368.0,51.5271,51.5622,51.413,51.5183,140368.0
2019-04-24 11:20:00,58.71,58.77,58.66,58.72,49850.0,51.5183,51.571,51.4744,51.5271,49850.0
2019-04-24 11:30:00,58.72,58.82,58.68,58.81,29735.0,51.5271,51.6148,51.492,51.6061,29735.0
2019-04-24 11:40:00,58.8,58.88,58.73,58.77,55940.0,51.5973,51.6675,51.5359,51.571,55940.0
2019-04-24 11:50:00,58.78,58.87,58.73,58.78,26523.0,51.5797,51.6587,51.5359,51.5797,26523.0
2019-04-24 12:00:00,58.78,58.85,58.72,58.84,30660.0,51.5797,51.6412,51.5271,51.6324,30660.0
2019-04-24 12:10:00,58.84,58.99,58.84,58.97,39452.0,51.6324,51.764,51.6324,51.7465,39452.0
2019-04-24 12:20:00,58.96,59.12,58.94,59.0,109718.0,51.7377,51.8781,51.7201,51.7728,109718.0
2019-04-24 12:30:00,59.01,59.06,58.98,59.0,33291.0,51.7816,51.8254,51.7552,51.7728,33291.0
2019-04-24 12:40:00,59.0,59.15,58.99,59.15,41406.0,51.7728,51.9044,51.764,51.9044,41406.0
2019-04-24 12:50:00,59.15,59.19,59.01,59.03,29451.0,51.9044,51.9395,51.7816,51.7991,29451.0
2019-04-24 13:00:00,59.02,59.09,58.96,58.98,58822.0,51.7903,51.8518,51.7377,51.7552,58822.0
2019-04-24 13:10:00,58.98,59.0,58.89,58.99,23485.0,51.7552,51.7728,51.6763,51.764,23485.0
2019-04-24 13:20:00,58.99,59.15,58.99,59.1,156325.0,51.764,51.9044,51.764,51.8605,156325.0
2019-04-24 13:30:00,59.09,59.12,59.02,59.11,37519.0,51.8518,51.8781,51.7903,51.8693,37519.0
2019-04-24 13:40:00,59.11,59.12,58.94,58.95,33134.0,51.8693,51.8781,51.7201,51.7289,33134.0
2019-04-24 13:50:00,58.94,58.98,58.91,58.95,34629.0,51.7201,51.7552,51.6938,51.7289,34629.0
2019-04-24 14:00:00,58.95,59.06,58.93,59.04,42647.0,51.7289,51.8254,51.7114,51.8079,42647.0
2019-04-24 14:10:00,59.04,59.04,58.91,58.96,36401.0,51.8079,51.8079,51.6938,51.7377,36401.0
2019-04-24 14:20:00,58.96,58.97,58.86,58.86,42417.0,51.7377,51.7465,51.6499,51.6499,42417.0
2019-04-24 14:30:00,58.87,58.99,58.86,58.97,35162.0,51.6587,51.764,51.6499,51.7465,35162.0
2019-04-24 14:40:00,58.98,59.01,58.95,58.99,29080.0,51.7552,51.7816,51.7289,51.764,29080.0
2019-04-24 14:50:00,59.0,59.06,58.78,58.78,80911.0,51.7728,51.8254,51.5797,51.5797,80911.0
2019-04-24 15:00:00,58.79,58.82,58.72,58.74,24004.0,51.5885,51.6148,51.5271,51.5446,24004.0
2019-04-24 15:10:00,58.74,58.74,58.61,58.63,29746.0,51.5446,51.5446,51.4306,51.4481,29746.0
2019-04-24 15:20:00,58.63,58.64,58.53,58.57,22957.0,51.4481,51.4569,51.3604,51.3955,22957.0
2019-04-24 15:30:00,58.57,58.62,58.56,58.58,34944.0,51.3955,51.4393,51.3867,51.4042,34944.0
2019-04-24 15:40:00,58.57,58.58,58.45,58.48,72315.0,51.3955,51.4042,51.2902,51.3165,72315.0
2019-04-24 15:50:00,58.48,58.48,58.3,58.34,182276.0,51.3165,51.3165,51.1585,51.1936,182276.0
2019-04-25 09:30:00,58.28,58.71,58.01,58.23,55360.0,51.141,51.5183,50.9041,51.0971,55360.0
2019-04-25 09:40:00,58.25,58.27,57.86,58.04,66031.0,51.1147,51.1322,50.7724,50.9304,66031.0
2019-04-25 09:50:00,58.02,58.11,57.88,58.09,162979.0,50.9128,50.9918,50.79,50.9743,162979.0
2019-04-25 10:00:00,58.1,58.2,57.84,57.84,114499.0,50.983,51.0708,50.7549,50.7549,114499.0
2019-04-25 10:10:00,57.84,57.9,57.56,57.59,127860.0,50.7549,50.8075,50.5092,50.5355,127860.0
2019-04-25 10:20:00,57.58,57.64,57.23,57.32,210790.0,50.5267,50.5794,50.2196,50.2986,210790.0
2019-04-25 10:30:00,57.33,57.66,57.19,57.66,65023.0,50.3074,50.5969,50.1845,50.5969,65023.0
2019-04-25 10:40:00,57.65,57.65,57.43,57.48,35831.0,50.5882,50.5882,50.3951,50.439,35831.0
2019-04-25 10:50:00,57.49,57.57,57.44,57.5,43399.0,50.4478,50.518,50.4039,50.4565,43399.0
2019-04-25 11:00:00,57.5,57.68,57.49,57.53,40970.0,50.4565,50.6145,50.4478,50.4829,40970.0
2019-04-25 11:10:00,57.53,57.79,57.52,57.77,47647.0,50.4829,50.711,50.4741,50.6935,47647.0
2019-04-25 11:20:00,57.76,57.92,57.76,57.92,47182.0,50.6847,50.8251,50.6847,50.8251,47182.0
2019-04-25 11:30:00,57.91,58.05,57.91,58.01,63012.0,50.8163,50.9392,50.8163,50.9041,63012.0
2019-04-25 11:40:00,58.0,58.09,57.95,58.04,57534.0,50.8953,50.9743,50.8514,50.9304,57534.0
2019-04-25 11:50:00,58.05,58.18,57.98,58.01,68984.0,50.9392,51.0532,50.8777,50.9041,68984.0
2019-04-25 12:00:00,58.0,58.03,57.94,57.99,33580.0,50.8953,50.9216,50.8426,50.8865,33580.0
2019-04-25 12:10:00,58.01,58.18,57.98,58.07,137118.0,50.9041,51.0532,50.8777,50.9567,137118.0
2019-04-25 12:20:00,58.09,58.16,57.92,57.92,18671.0,50.9743,51.0357,50.8251,50.8251,18671.0
2019-04-25 12:30:00,57.92,57.95,57.86,57.94,13215.0,50.8251,50.8514,50.7724,50.8426,13215.0
2019-04-25 12:40:00,57.92,58.03,57.91,58.01,24635.0,50.8251,50.9216,50.8163,50.9041,24635.0
2019-04-25 12:50:00,58.01,58.14,57.99,58.13,20277.0,50.9041,51.0181,50.8865,51.0094,20277.0
2019-04-25 13:00:00,58.13,58.16,58.01,58.04,13687.0,51.0094,51.0357,50.9041,50.9304,13687.0
2019-04-25 13:10:00,58.04,58.04,57.95,57.96,14566.0,50.9304,50.9304,50.8514,50.8602,14566.0
2019-04-25 13:20:00,57.96,58.03,57.95,58.02,14460.0,50.8602,50.9216,50.8514,50.9128,14460.0
2019-04-25 13:30:00,58.01,58.03,57.96,58.03,16644.0,50.9041,50.9216,50.8602,50.9216,16644.0
2019-04-25 13:40:00,58.02,58.04,57.88,57.89,13899.0,50.9128,50.9304,50.79,50.7988,13899.0
2019-04-25 13:50:00,57.88,57.95,57.87,57.9,19937.0,50.79,50.8514,50.7812,50.8075,19937.0
2019-04-25 14:00:00,57.91,57.91,57.7,57.72,15171.0,50.8163,50.8163,50.632,50.6496,15171.0
2019-04-25 14:10:00,57.73,57.79,57.66,57.75,14571.0,50.6584,50.711,50.5969,50.6759,14571.0
2019-04-25 14:20:00,57.75,57.75,57.66,57.68,17863.0,50.6759,50.6759,50.5969,50.6145,17863.0
2019-04-25 14:30:00,57.69,57.69,57.55,57.58,24431.0,50.6233,50.6233,50.5004,50.5267,24431.0
2019-04-25 14:40:00,57.58,57.67,57.57,57.63,17796.0,50.5267,50.6057,50.518,50.5706,17796.0
2019-04-25 14:50:00,57.64,57.73,57.64,57.72,16001.0,50.5794,50.6584,50.5794,50.6496,16001.0
2019-04-25 15:00:00,57.71,57.71,57.59,57.6,25939.0,50.6408,50.6408,50.5355,50.5443,25939.0
2019-04-25 15:10:00,57.59,57.6,57.44,57.48,26080.0,50.5355,50.5443,50.4039,50.439,26080.0
2019-04-25 15:20:00,57.49,57.57,57.46,57.55,23321.0,50.4478,50.518,50.4214,50.5004,23321.0
2019-04-25 15:30:00,57.55,57.59,57.46,57.51,42234.0,50.5004,50.5355,50.4214,50.4653,42234.0
2019-04-25 15:40:00,57.51,57.62,57.5,57.56,70967.0,50.4653,50.5618,50.4565,50.5092,70967.0
2019-04-25 15:50:00,57.56,57.58,57.41,57.41,174041.0,50.5092,50.5267,50.3776,50.3776,174041.0
2019-04-26 09:30:00,57.38,57.53,57.16,57.2,55358.0,50.3512,50.4829,50.1582,50.1933,55358.0
2019-04-26 09:40:00,57.12,57.36,57.12,57.33,23123.0,50.1231,50.3337,50.1231,50.3074,23123.0
2019-04-26 09:50:00,57.31,57.42,56.95,56.98,83815.0,50.2898,50.3863,49.9739,50.0002,83815.0
2019-04-26 10:00:00,56.97,57.09,56.86,56.99,39024.0,49.9914,50.0967,49.8949,50.009,39024.0
2019-04-26 10:10:00,56.99,57.0,56.82,56.91,28575.0,50.009,50.0178,49.8598,49.9388,28575.0
2019-04-26 10:20:00,56.9,57.1,56.85,57.09,25983.0,49.93,50.1055,49.8861,50.0967,25983.0
2019-04-26 10:30:00,57.09,57.23,57.02,57.03,35152.0,50.0967,50.2196,50.0353,50.0441,35152.0
2019-04-26 10:40:00,57.02,57.07,56.94,57.07,26092.0,50.0353,50.0792,49.9651,50.0792,26092.0
2019-04-26 10:50:00,57.05,57.07,56.82,56.84,29998.0,50.0616,50.0792,49.8598,49.8774,29998.0
2019-04-26 11:00:00,56.85,56.85,56.77,56.83,25460.0,49.8861,49.8861,49.8159,49.8686,25460.0
2019-04-26 11:10:00,56.84,57.15,56.84,57.13,30130.0,49.8774,50.1494,49.8774,50.1318,30130.0
2019-04-26 11:20:00,57.12,57.24,57.11,57.24,31030.0,50.1231,50.2284,50.1143,50.2284,31030.0
2019-04-26 11:30:00,57.21,57.21,57.03,57.12,24039.0,50.202,50.202,50.0441,50.1231,24039.0
2019-04-26 11:40:00,57.11,57.18,57.08,57.1,20638.0,50.1143,50.1757,50.088,50.1055,20638.0
2019-04-26 11:50:00,57.1,57.11,56.92,56.99,27952.0,50.1055,50.1143,49.9476,50.009,27952.0
2019-04-26 12:00:00,56.98,57.05,56.95,56.97,19189.0,50.0002,50.0616,49.9739,49.9914,19189.0
2019-04-26 12:10:00,56.97,57.09,56.94,57.09,13694.0,49.9914,50.0967,49.9651,50.0967,13694.0
2019-04-26 12:20:00,57.08,57.08,56.94,57.0,15434.0,50.088,50.088,49.9651,50.0178,15434.0
2019-04-26 12:30:00,56.99,56.99,56.86,56.9,20648.0,50.009,50.009,49.8949,49.93,20648.0
2019-04-26 12:40:00,56.89,56.9,56.77,56.84,34850.0,49.9212,49.93,49.8159,49.8774,34850.0
2019-04-26 12:50:00,56.83,56.84,56.77,56.81,27831.0,49.8686,49.8774,49.8159,49.851,27831.0
2019-04-26 13:00:00,56.81,56.81,56.75,56.78,22142.0,49.851,49.851,49.7984,49.8247,22142.0
2019-04-26 13:10:00,56.79,56.81,56.67,56.72,25827.0,49.8335,49.851,49.7282,49.7721,25827.0
2019-04-26 13:20:00,56.72,56.73,56.64,56.66,27863.0,49.7721,49.7808,49.7019,49.7194,27863.0
2019-04-26 13:30:00,56.66,56.69,56.59,56.68,61512.0,49.7194,49.7457,49.658,49.737,61512.0
2019-04-26 13:40:00,56.67,56.71,56.62,56.69,25305.0,49.7282,49.7633,49.6843,49.7457,25305.0
2019-04-26 13:50:00,56.7,56.78,56.69,56.73,42882.0,49.7545,49.8247,49.7457,49.7808,42882.0
2019-04-26 14:00:00,56.73,56.74,56.53,56.55,40921.0,49.7808,49.7896,49.6053,49.6229,40921.0
2019-04-26 14:10:00,56.55,56.55,56.44,56.51,72085.0,49.6229,49.6229,49.5264,49.5878,72085.0
2019-04-26 14:20:00,56.51,56.59,56.51,56.54,21581.0,49.5878,49.658,49.5878,49.6141,21581.0
2019-04-26 14:30:00,56.53,56.56,56.48,56.52,27152.0,49.6053,49.6317,49.5615,49.5966,27152.0
2019-04-26 14:40:00,56.51,56.52,56.41,56.43,30603.0,49.5878,49.5966,49.5,49.5176,30603.0
2019-04-26 14:50:00,56.43,56.45,56.36,56.41,34990.0,49.5176,49.5351,49.4562,49.5,34990.0
2019-04-26 15:00:00,56.41,56.61,56.39,56.48,48969.0,49.5,49.6755,49.4825,49.5615,48969.0
2019-04-26 15:10:00,56.49,56.52,56.43,56.46,60860.0,49.5702,49.5966,49.5176,49.5439,60860.0
2019-04-26 15:20:00,56.48,56.53,56.44,56.5,48273.0,49.5615,49.6053,49.5264,49.579,48273.0
2019-04-26 15:30:00,56.49,56.59,56.47,56.59,77636.0,49.5702,49.658,49.5527,49.658,77636.0
2019-04-26 15:40:00,56.59,56.6,56.39,56.4,120436.0,49.658,49.6668,49.4825,49.4913,120436.0
2019-04-26 15:50:00,56.39,56.4,56.31,56.38,344506.0,49.4825,49.4913,49.4123,49.4737,344506.0
2019-04-29 09:30:00,56.2,56.89,55.99,56.59,144347.0,49.3158,49.9212,49.1315,49.658,144347.0
2019-04-29 09:40:00,56.59,56.76,56.52,56.54,51573.0,49.658,49.8072,49.5966,49.6141,51573.0
2019-04-29 09:50:00,56.54,56.54,56.4,56.45,54309.0,49.6141,49.6141,49.4913,49.5351,54309.0
2019-04-29 10:00:00,56.45,56.57,56.35,56.42,43972.0,49.5351,49.6404,49.4474,49.5088,43972.0
2019-04-29 10:10:00,56.42,56.68,56.41,56.67,39432.0,49.5088,49.737,49.5,49.7282,39432.0
2019-04-29 10:20:00,56.66,56.79,56.57,56.59,37885.0,49.7194,49.8335,49.6404,49.658,37885.0
2019-04-29 10:30:00,56.58,56.59,56.5,56.54,38588.0,49.6492,49.658,49.579,49.6141,38588.0
2019-04-29 10:40:00,56.55,56.56,56.39,56.52,38724.0,49.6229,49.6317,49.4825,49.5966,38724.0
2019-04-29 10:50:00,56.52,56.54,56.39,56.39,32082.0,49.5966,49.6141,49.4825,49.4825,32082.0
2019-04-29 11:00:00,56.4,56.4,56.32,56.36,38294.0,49.4913,49.4913,49.4211,49.4562,38294.0
2019-04-29 11:10:00,56.36,56.47,56.33,56.44,28677.0,49.4562,49.5527,49.4298,49.5264,28677.0
2019-04-29 11:20:00,56.43,56.49,56.39,56.46,26241.0,49.5176,49.5702,49.4825,49.5439,26241.0
2019-04-29 11:30:00,56.46,56.47,56.38,56.41,31543.0,49.5439,49.5527,49.4737,49.5,31543.0
2019-04-29 11:40:00,56.41,56.47,56.37,56.42,34298.0,49.5,49.5527,49.4649,49.5088,34298.0
2019-04-29 11:50:00,56.42,56.53,56.4,56.53,39087.0,49.5088,49.6053,49.4913,49.6053,39087.0
2019-04-29 12:00:00,56.53,56.58,56.48,56.55,18683.0,49.6053,49.6492,49.5615,49.6229,18683.0
2019-04-29 12:10:00,56.57,56.61,56.52,56.61,20980.0,49.6404,49.6755,49.5966,49.6755,20980.0
2019-04-29 12:20:00,56.62,56.69,56.62,56.67,20499.0,49.6843,49.7457,49.6843,49.7282,20499.0
2019-04-29 12:30:00,56.68,56.69,56.59,56.65,43105.0,49.737,49.7457,49.658,49.7106,43105.0
2019-04-29 12:40:00,56.65,56.72,56.58,56.7,29333.0,49.7106,49.7721,49.6492,49.7545,29333.0
2019-04-29 12:50:00,56.7,56.77,56.66,56.76,24917.0,49.7545,49.8159,49.7194,49.8072,24917.0
2019-04-29 13:00:00,56.77,56.79,56.69,56.73,22705.0,49.8159,49.8335,49.7457,49.7808,22705.0
2019-04-29 13:10:00,56.73,56.78,56.7,56.73,28652.0,49.7808,49.8247,49.7545,49.7808,28652.0
2019-04-29 13:20:00,56.72,56.77,56.7,56.73,20959.0,49.7721,49.8159,49.7545,49.7808,20959.0
2019-04-29 13:30:00,56.74,56.77,56.68,56.74,30225.0,49.7896,49.8159,49.737,49.7896,30225.0
2019-04-29 13:40:00,56.74,56.78,56.71,56.77,19785.0,49.7896,49.8247,49.7633,49.8159,19785.0
2019-04-29 13:50:00,56.77,56.82,56.7,56.71,29787.0,49.8159,49.8598,49.7545,49.7633,29787.0
2019-04-29 14:00:00,56.71,56.75,56.69,56.73,32914.0,49.7633,49.7984,49.7457,49.7808,32914.0
2019-04-29 14:10:00,56.73,56.8,56.73,56.79,33383.0,49.7808,49.8423,49.7808,49.8335,33383.0
2019-04-29 14:20:00,56.8,56.85,56.76,56.8,30222.0,49.8423,49.8861,49.8072,49.8423,30222.0
2019-04-29 14:30:00,56.8,56.8,56.71,56.72,33685.0,49.8423,49.8423,49.7633,49.7721,33685.0
2019-04-29 14:40:00,56.72,56.77,56.7,56.72,31172.0,49.7721,49.8159,49.7545,49.7721,31172.0
2019-04-29 14:50:00,56.72,56.77,56.71,56.74,34137.0,49.7721,49.8159,49.7633,49.7896,34137.0
2019-04-29 15:00:00,56.74,56.85,56.74,56.8,37850.0,49.7896,49.8861,49.7896,49.8423,37850.0
2019-04-29 15:10:00,56.8,56.9,56.8,56.88,64553.0,49.8423,49.93,49.8423,49.9125,64553.0
2019-04-29 15:20:00,56.89,56.93,56.86,56.9,53289.0,49.9212,49.9563,49.8949,49.93,53289.0
2019-04-29 15:30:00,56.9,56.93,56.86,56.9,69421.0,49.93,49.9563,49.8949,49.93,69421.0
2019-04-29 15:40:00,56.89,56.9,56.82,56.87,104253.0,49.9212,49.93,49.8598,49.9037,104253.0
2019-04-29 15:50:00,56.87,56.94,56.81,56.89,198012.0,49.9037,49.9651,49.851,49.9212,198012.0
2019-04-30 09:30:00,56.79,56.88,56.74,56.84,51205.0,49.8335,49.9125,49.7896,49.8774,51205.0
2019-04-30 09:40:00,56.85,56.91,56.65,56.71,28926.0,49.8861,49.9388,49.7106,49.7633,28926.0
2019-04-30 09:50:00,56.7,56.8,56.59,56.61,28354.0,49.7545,49.8423,49.658,49.6755,28354.0
2019-04-30 10:00:00,56.61,56.66,56.54,56.57,43376.0,49.6755,49.7194,49.6141,49.6404,43376.0
2019-04-30 10:10:00,56.55,56.58,56.49,56.58,30676.0,49.6229,49.6492,49.5702,49.6492,30676.0
2019-04-30 10:20:00,56.57,56.71,56.49,56.55,41088.0,49.6404,49.7633,49.5702,49.6229,41088.0
2019-04-30 10:30:00,56.55,56.61,56.46,56.59,31751.0,49.6229,49.6755,49.5439,49.658,31751.0
2019-04-30 10:40:00,56.59,56.81,56.59,56.79,50874.0,49.658,49.851,49.658,49.8335,50874.0
2019-04-30 10:50:00,56.8,56.8,56.6,56.65,69099.0,49.8423,49.8423,49.6668,49.7106,69099.0
2019-04-30 11:00:00,56.64,56.64,56.37,56.42,48822.0,49.7019,49.7019,49.4649,49.5088,48822.0
2019-04-30 11:10:00,56.43,56.63,56.42,56.58,31170.0,49.5176,49.6931,49.5088,49.6492,31170.0
2019-04-30 11:20:00,56.59,56.76,56.58,56.6,29425.0,49.658,49.8072,49.6492,49.6668,29425.0
2019-04-30 11:30:00,56.59,56.71,56.59,56.67,26831.0,49.658,49.7633,49.658,49.7282,26831.0
2019-04-30 11:40:00,56.67,56.69,56.63,56.68,42537.0,49.7282,49.7457,49.6931,49.737,42537.0
2019-04-30 11:50:00,56.69,56.7,56.54,56.54,44858.0,49.7457,49.7545,49.6141,49.6141,44858.0
2019-04-30 12:00:00,56.55,56.55,56.43,56.48,29255.0,49.6229,49.6229,49.5176,49.5615,29255.0
2019-04-30 12:10:00,56.48,56.64,56.46,56.64,44816.0,49.5615,49.7019,49.5439,49.7019,44816.0
2019-04-30 12:20:00,56.63,56.64,56.52,56.57,24491.0,49.6931,49.7019,49.5966,49.6404,24491.0
2019-04-30 12:30:00,56.58,56.62,56.53,56.58,20564.0,49.6492,49.6843,49.6053,49.6492,20564.0
2019-04-30 12:40:00,56.58,56.61,56.55,56.57,18383.0,49.6492,49.6755,49.6229,49.6404,18383.0
2019-04-30 12:50:00,56.57,56.64,56.55,56.63,18317.0,49.6404,49.7019,49.6229,49.6931,18317.0
2019-04-30 13:00:00,56.64,56.67,56.63,56.67,30849.0,49.7019,49.7282,49.6931,49.7282,30849.0
2019-04-30 13:10:00,56.67,56.72,56.62,56.63,48869.0,49.7282,49.7721,49.6843,49.6931,48869.0
2019-04-30 13:20:00,56.63,56.7,56.62,56.69,22854.0,49.6931,49.7545,49.6843,49.7457,22854.0
2019-04-30 13:30:00,56.69,56.83,56.65,56.83,30867.0,49.7457,49.8686,49.7106,49.8686,30867.0
2019-04-30 13:40:00,56.83,56.92,56.8,56.92,29277.0,49.8686,49.9476,49.8423,49.9476,29277.0
2019-04-30 13:50:00,56.92,57.0,56.87,56.91,58254.0,49.9476,50.0178,49.9037,49.9388,58254.0
2019-04-30 14:00:00,56.91,56.96,56.89,56.91,24016.0,49.9388,49.9827,49.9212,49.9388,24016.0
2019-04-30 14:10:00,56.91,56.96,56.86,56.91,27786.0,49.9388,49.9827,49.8949,49.9388,27786.0
2019-04-30 14:20:00,56.9,56.94,56.82,56.87,23960.0,49.93,49.9651,49.8598,49.9037,23960.0
2019-04-30 14:30:00,56.87,56.92,56.8,56.92,26559.0,49.9037,49.9476,49.8423,49.9476,26559.0
2019-04-30 14:40:00,56.92,57.05,56.89,57.03,35195.0,49.9476,50.0616,49.9212,50.0441,35195.0
2019-04-30 14:50:00,57.03,57.18,57.01,57.16,65474.0,50.0441,50.1757,50.0265,50.1582,65474.0
2019-04-30 15:00:00,57.17,57.3,57.13,57.3,54191.0,50.1669,50.281,50.1318,50.281,54191.0
2019-04-30 15:10:00,57.3,57.35,57.1,57.1,66613.0,50.281,50.3249,50.1055,50.1055,66613.0
2019-04-30 15:20:00,57.11,57.17,57.03,57.07,52445.0,50.1143,50.1669,50.0441,50.0792,52445.0
2019-04-30 15:30:00,57.06,57.07,56.97,57.0,66400.0,50.0704,50.0792,49.9914,50.0178,66400.0
2019-04-30 15:40:00,57.0,57.02,56.93,56.98,85356.0,50.0178,50.0353,49.9563,50.0002,85356.0
2019-04-30 15:50:00,56.99,57.1,56.96,57.05,309197.0,50.009,50.1055,49.9827,50.0616,309197.0
2019-05-01 09:30:00,56.96,57.22,56.6,56.72,51121.0,49.9827,50.2108,49.6668,49.7721,51121.0
2019-05-01 09:40:00,56.74,56.9,56.66,56.66,17628.0,49.7896,49.93,49.7194,49.7194,17628.0
2019-05-01 09:50:00,56.69,56.84,56.53,56.53,38991.0,49.7457,49.8774,49.6053,49.6053,38991.0
2019-05-01 10:00:00,56.52,56.55,56.27,56.29,44019.0,49.5966,49.6229,49.3772,49.3947,44019.0
2019-05-01 10:10:00,56.3,56.4,56.25,56.36,23813.0,49.4035,49.4913,49.3596,49.4562,23813.0
2019-05-01 10:20:00,56.36,56.41,56.27,56.27,28484.0,49.4562,49.5,49.3772,49.3772,28484.0
2019-05-01 10:30:00,56.26,56.34,56.18,56.33,31896.0,49.3684,49.4386,49.2982,49.4298,31896.0
2019-05-01 10:40:00,56.33,56.49,56.33,56.47,27014.0,49.4298,49.5702,49.4298,49.5527,27014.0
2019-05-01 10:50:00,56.49,56.51,56.42,56.51,21835.0,49.5702,49.5878,49.5088,49.5878,21835.0
2019-05-01 11:00:00,56.51,56.75,56.49,56.75,29761.0,49.5878,49.7984,49.5702,49.7984,29761.0
2019-05-01 11:10:00,56.75,56.75,56.63,56.67,24019.0,49.7984,49.7984,49.6931,49.7282,24019.0
2019-05-01 11:20:00,56.68,56.71,56.64,56.69,17879.0,49.737,49.7633,49.7019,49.7457,17879.0
2019-05-01 11:30:00,56.71,56.81,56.7,56.8,21761.0,49.7633,49.851,49.7545,49.8423,21761.0
2019-05-01 11:40:00,56.82,56.88,56.78,56.81,25778.0,49.8598,49.9125,49.8247,49.851,25778.0
2019-05-01 11:50:00,56.81,56.81,56.73,56.76,21345.0,49.851,49.851,49.7808,49.8072,21345.0
2019-05-01 12:00:00,56.76,56.76,56.57,56.58,24718.0,49.8072,49.8072,49.6404,49.6492,24718.0
2019-05-01 12:10:00,56.59,56.62,56.47,56.47,23025.0,49.658,49.6843,49.5527,49.5527,23025.0
2019-05-01 12:20:00,56.48,56.48,56.38,56.47,16781.0,49.5615,49.5615,49.4737,49.5527,16781.0
2019-05-01 12:30:00,56.46,56.48,56.39,56.42,20469.0,49.5439,49.5615,49.4825,49.5088,20469.0
2019-05-01 12:40:00,56.43,56.46,56.3,56.32,33246.0,49.5176,49.5439,49.4035,49.4211,33246.0
2019-05-01 12:50:00,56.32,56.47,56.32,56.47,13762.0,49.4211,49.5527,49.4211,49.5527,13762.0
2019-05-01 13:00:00,56.49,56.57,56.43,56.44,23556.0,49.5702,49.6404,49.5176,49.5264,23556.0
2019-05-01 13:10:00,56.45,56.52,56.43,56.51,14405.0,49.5351,49.5966,49.5176,49.5878,14405.0
2019-05-01 13:20:00,56.51,56.52,56.4,56.44,17439.0,49.5878,49.5966,49.4913,49.5264,17439.0
2019-05-01 13:30:00,56.44,56.48,56.42,56.44,14502.0,49.5264,49.5615,49.5088,49.5264,14502.0
2019-05-01 13:40:00,56.44,56.47,56.41,56.47,12801.0,49.5264,49.5527,49.5,49.5527,12801.0
2019-05-01 13:50:00,56.47,56.52,56.45,56.51,28004.0,49.5527,49.5966,49.5351,49.5878,28004.0
2019-05-01 14:00:00,56.53,56.67,56.44,56.67,33718.0,49.6053,49.7282,49.5264,49.7282,33718.0
2019-05-01 14:10:00,56.68,56.68,56.57,56.62,35547.0,49.737,49.737,49.6404,49.6843,35547.0
2019-05-01 14:20:00,56.62,56.62,56.53,56.55,33555.0,49.6843,49.6843,49.6053,49.6229,33555.0
2019-05-01 14:30:00,56.54,56.6,56.26,56.26,34407.0,49.6141,49.6668,49.3684,49.3684,34407.0
2019-05-01 14:40:00,56.26,56.33,56.17,56.26,44859.0,49.3684,49.4298,49.2894,49.3684,44859.0
2019-05-01 14:50:00,56.26,56.39,56.22,56.25,36781.0,49.3684,49.4825,49.3333,49.3596,36781.0
2019-05-01 15:00:00,56.24,56.26,56.09,56.16,42329.0,49.3509,49.3684,49.2192,49.2807,42329.0
2019-05-01 15:10:00,56.17,56.21,56.13,56.2,35040.0,49.2894,49.3245,49.2543,49.3158,35040.0
2019-05-01 15:20:00,56.2,56.2,56.01,56.07,45414.0,49.3158,49.3158,49.149,49.2017,45414.0
2019-05-01 15:30:00,56.06,56.08,56.0,56.02,61711.0,49.1929,49.2105,49.1403,49.1578,61711.0
2019-05-01 15:40:00,56.02,56.04,55.84,55.84,104411.0,49.1578,49.1754,48.9999,48.9999,104411.0
2019-05-01 15:50:00,55.85,55.87,55.75,55.84,237344.0,49.0086,49.0262,48.9209,48.9999,237344.0
2019-05-02 09:30:00,55.6,55.82,55.31,55.65,77469.0,48.7893,48.9823,48.5348,48.8331,77469.0
2019-05-02 09:40:00,55.67,55.99,55.66,55.87,53933.0,48.8507,49.1315,48.8419,49.0262,53933.0
2019-05-02 09:50:00,55.88,56.25,55.88,56.19,46288.0,49.035,49.3596,49.035,49.307,46288.0
2019-05-02 10:00:00,56.21,56.22,55.75,56.01,42790.0,49.3245,49.3333,48.9209,49.149,42790.0
2019-05-02 10:10:00,56.01,56.15,55.99,56.1,26882.0,49.149,49.2719,49.1315,49.228,26882.0
2019-05-02 10:20:00,56.1,56.25,56.09,56.19,24772.0,49.228,49.3596,49.2192,49.307,24772.0
2019-05-02 10:30:00,56.19,56.38,56.16,56.23,34109.0,49.307,49.4737,49.2807,49.3421,34109.0
2019-05-02 10:40:00,56.22,56.26,55.93,56.07,34214.0,49.3333,49.3684,49.0788,49.2017,34214.0
2019-05-02 10:50:00,56.07,56.17,56.04,56.09,37519.0,49.2017,49.2894,49.1754,49.2192,37519.0
2019-05-02 11:00:00,56.08,56.18,56.01,56.14,116679.0,49.2105,49.2982,49.149,49.2631,116679.0
2019-05-02 11:10:00,56.14,56.14,55.96,55.98,41688.0,49.2631,49.2631,49.1052,49.1227,41688.0
2019-05-02 11:20:00,55.98,55.98,55.89,55.91,49447.0,49.1227,49.1227,49.0437,49.0613,49447.0
2019-05-02 11:30:00,55.91,56.07,55.91,55.96,34435.0,49.0613,49.2017,49.0613,49.1052,34435.0
2019-05-02 11:40:00,55.94,56.02,55.74,55.93,39714.0,49.0876,49.1578,48.9121,49.0788,39714.0
2019-05-02 11:50:00,55.93,55.93,55.73,55.79,29713.0,49.0788,49.0788,48.9033,48.956,29713.0
2019-05-02 12:00:00,55.8,55.9,55.75,55.83,36892.0,48.9648,49.0525,48.9209,48.9911,36892.0
2019-05-02 12:10:00,55.85,55.86,55.72,55.78,29039.0,49.0086,49.0174,48.8946,48.9472,29039.0
2019-05-02 12:20:00,55.78,55.89,55.77,55.78,21950.0,48.9472,49.0437,48.9384,48.9472,21950.0
2019-05-02 12:30:00,55.79,55.8,55.74,55.78,27655.0,48.956,48.9648,48.9121,48.9472,27655.0
2019-05-02 12:40:00,55.78,55.84,55.7,55.82,36688.0,48.9472,48.9999,48.877,48.9823,36688.0
2019-05-02 12:50:00,55.82,55.85,55.74,55.8,28102.0,48.9823,49.0086,48.9121,48.9648,28102.0
2019-05-02 13:00:00,55.8,55.81,55.59,55.64,35420.0,48.9648,48.9735,48.7805,48.8244,35420.0
2019-05-02 13:10:00,55.65,55.76,55.62,55.75,24421.0,48.8331,48.9297,48.8068,48.9209,24421.0
2019-05-02 13:20:00,55.75,55.81,55.72,55.73,20286.0,48.9209,48.9735,48.8946,48.9033,20286.0
2019-05-02 13:30:00,55.73,55.83,55.72,55.82,25802.0,48.9033,48.9911,48.8946,48.9823,25802.0
2019-05-02 13:40:00,55.82,55.84,55.75,55.78,34974.0,48.9823,48.9999,48.9209,48.9472,34974.0
2019-05-02 13:50:00,55.78,55.86,55.77,55.81,25772.0,48.9472,49.0174,48.9384,48.9735,25772.0
2019-05-02 14:00:00,55.82,55.86,55.77,55.77,33775.0,48.9823,49.0174,48.9384,48.9384,33775.0
2019-05-02 14:10:00,55.77,55.8,55.75,55.79,38356.0,48.9384,48.9648,48.9209,48.956,38356.0
2019-05-02 14:20:00,55.79,55.88,55.71,55.71,42253.0,48.956,49.035,48.8858,48.8858,42253.0
2019-05-02 14:30:00,55.72,55.79,55.68,55.72,34242.0,48.8946,48.956,48.8595,48.8946,34242.0
2019-05-02 14:40:00,55.71,55.72,55.57,55.57,30382.0,48.8858,48.8946,48.7629,48.7629,30382.0
2019-05-02 14:50:00,55.57,55.63,55.54,55.61,35570.0,48.7629,48.8156,48.7366,48.798,35570.0
2019-05-02 15:00:00,55.6,55.63,55.52,55.59,39671.0,48.7893,48.8156,48.7191,48.7805,39671.0
2019-05-02 15:10:00,55.59,55.63,55.56,55.63,43218.0,48.7805,48.8156,48.7542,48.8156,43218.0
2019-05-02 15:20:00,55.63,55.76,55.63,55.71,51333.0,48.8156,48.9297,48.8156,48.8858,51333.0
2019-05-02 15:30:00,55.7,55.78,55.67,55.76,65784.0,48.877,48.9472,48.8507,48.9297,65784.0
2019-05-02 15:40:00,55.76,55.83,55.72,55.8,83986.0,48.9297,48.9911,48.8946,48.9648,83986.0
2019-05-02 15:50:00,55.8,55.9,55.75,55.9,239314.0,48.9648,49.0525,48.9209,49.0525,239314.0
2019-05-03 09:30:00,56.4,57.17,56.38,57.11,68681.0,49.4913,50.1669,49.4737,50.1143,68681.0
2019-05-03 09:40:00,57.17,57.33,56.95,56.99,61799.0,50.1669,50.3074,49.9739,50.009,61799.0
2019-05-03 09:50:00,57.04,57.39,57.04,57.27,38706.0,50.0529,50.36,50.0529,50.2547,38706.0
2019-05-03 10:00:00,57.24,57.3,57.09,57.16,30537.0,50.2284,50.281,50.0967,50.1582,30537.0
2019-05-03 10:10:00,57.16,57.18,56.94,56.96,28830.0,50.1582,50.1757,49.9651,49.9827,28830.0
2019-05-03 10:20:00,56.96,57.11,56.92,57.06,26289.0,49.9827,50.1143,49.9476,50.0704,26289.0
2019-05-03 10:30:00,57.07,57.25,57.07,57.21,31376.0,50.0792,50.2372,50.0792,50.202,31376.0
2019-05-03 10:40:00,57.21,57.21,56.98,57.14,37492.0,50.202,50.202,50.0002,50.1406,37492.0
2019-05-03 10:50:00,57.15,57.21,57.1,57.21,35882.0,50.1494,50.202,50.1055,50.202,35882.0
2019-05-03 11:00:00,57.22,57.32,57.18,57.21,32569.0,50.2108,50.2986,50.1757,50.202,32569.0
2019-05-03 11:10:00,57.2,57.29,57.17,57.18,24138.0,50.1933,50.2723,50.1669,50.1757,24138.0
2019-05-03 11:20:00,57.17,57.23,57.07,57.07,22981.0,50.1669,50.2196,50.0792,50.0792,22981.0
2019-05-03 11:30:00,57.1,57.17,57.06,57.11,24679.0,50.1055,50.1669,50.0704,50.1143,24679.0
2019-05-03 11:40:00,57.12,57.25,57.12,57.14,35163.0,50.1231,50.2372,50.1231,50.1406,35163.0
2019-05-03 11:50:00,57.15,57.4,57.14,57.39,27545.0,50.1494,50.3688,50.1406,50.36,27545.0
2019-05-03 12:00:00,57.4,57.48,57.4,57.43,24719.0,50.3688,50.439,50.3688,50.3951,24719.0
2019-05-03 12:10:00,57.44,57.47,57.32,57.34,47273.0,50.4039,50.4302,50.2986,50.3161,47273.0
2019-05-03 12:20:00,57.35,57.43,57.34,57.43,14835.0,50.3249,50.3951,50.3161,50.3951,14835.0
2019-05-03 12:30:00,57.44,57.46,57.39,57.42,17586.0,50.4039,50.4214,50.36,50.3863,17586.0
2019-05-03 12:40:00,57.43,57.44,57.31,57.38,15441.0,50.3951,50.4039,50.2898,50.3512,15441.0
2019-05-03 12:50:00,57.38,57.53,57.37,57.51,56953.0,50.3512,50.4829,50.3425,50.4653,56953.0
2019-05-03 13:00:00,57.5,57.55,57.48,57.53,22844.0,50.4565,50.5004,50.439,50.4829,22844.0
2019-05-03 13:10:00,57.53,57.58,57.51,57.56,42539.0,50.4829,50.5267,50.4653,50.5092,42539.0
2019-05-03 13:20:00,57.56,57.62,57.54,57.55,23652.0,50.5092,50.5618,50.4916,50.5004,23652.0
2019-05-03 13:30:00,57.55,57.62,57.46,57.62,35984.0,50.5004,50.5618,50.4214,50.5618,35984.0
2019-05-03 13:40:00,57.62,57.66,57.57,57.63,18858.0,50.5618,50.5969,50.518,50.5706,18858.0
2019-05-03 13:50:00,57.63,57.67,57.61,57.66,33528.0,50.5706,50.6057,50.5531,50.5969,33528.0
2019-05-03 14:00:00,57.66,57.68,57.58,57.58,45630.0,50.5969,50.6145,50.5267,50.5267,45630.0
2019-05-03 14:10:00,57.58,57.69,57.57,57.68,20864.0,50.5267,50.6233,50.518,50.6145,20864.0
2019-05-03 14:20:00,57.68,57.69,57.62,57.68,30890.0,50.6145,50.6233,50.5618,50.6145,30890.0
2019-05-03 14:30:00,57.67,57.74,57.62,57.64,17772.0,50.6057,50.6671,50.5618,50.5794,17772.0
2019-05-03 14:40:00,57.64,57.9,57.64,57.9,32760.0,50.5794,50.8075,50.5794,50.8075,32760.0
2019-05-03 14:50:00,57.9,57.92,57.72,57.73,31048.0,50.8075,50.8251,50.6496,50.6584,31048.0
2019-05-03 15:00:00,57.72,57.74,57.67,57.68,32395.0,50.6496,50.6671,50.6057,50.6145,32395.0
2019-05-03 15:10:00,57.68,57.69,57.6,57.63,38866.0,50.6145,50.6233,50.5443,50.5706,38866.0
2019-05-03 15:20:00,57.63,57.69,57.62,57.69,31352.0,50.5706,50.6233,50.5618,50.6233,31352.0
2019-05-03 15:30:00,57.69,57.72,57.64,57.69,50696.0,50.6233,50.6496,50.5794,50.6233,50696.0
2019-05-03 15:40:00,57.69,57.69,57.54,57.59,116538.0,50.6233,50.6233,50.4916,50.5355,116538.0
2019-05-03 15:50:00,57.59,57.69,57.58,57.65,190709.0,50.5355,50.6233,50.5267,50.5882,190709.0
2019-05-06 09:30:00,56.34,56.62,56.24,56.43,61795.0,49.4386,49.6843,49.3509,49.5176,61795.0
2019-05-06 09:40:00,56.47,56.5,56.29,56.45,38891.0,49.5527,49.579,49.3947,49.5351,38891.0
2019-05-06 09:50:00,56.45,56.45,56.14,56.33,74340.0,49.5351,49.5351,49.2631,49.4298,74340.0
2019-05-06 10:00:00,56.36,56.44,56.17,56.43,25952.0,49.4562,49.5264,49.2894,49.5176,25952.0
2019-05-06 10:10:00,56.4,56.65,56.37,56.55,45525.0,49.4913,49.7106,49.4649,49.6229,45525.0
2019-05-06 10:20:00,56.58,56.6,56.4,56.47,34471.0,49.6492,49.6668,49.4913,49.5527,34471.0
2019-05-06 10:30:00,56.47,56.5,56.4,56.42,40632.0,49.5527,49.579,49.4913,49.5088,40632.0
2019-05-06 10:40:00,56.46,56.52,56.33,56.37,18874.0,49.5439,49.5966,49.4298,49.4649,18874.0
2019-05-06 10:50:00,56.38,56.67,56.38,56.66,26086.0,49.4737,49.7282,49.4737,49.7194,26086.0
2019-05-06 11:00:00,56.67,56.73,56.61,56.64,22632.0,49.7282,49.7808,49.6755,49.7019,22632.0
2019-05-06 11:10:00,56.66,56.87,56.57,56.87,30174.0,49.7194,49.9037,49.6404,49.9037,30174.0
2019-05-06 11:20:00,56.89,56.95,56.78,56.83,27634.0,49.9212,49.9739,49.8247,49.8686,27634.0
2019-05-06 11:30:00,56.84,56.89,56.69,56.81,50009.0,49.8774,49.9212,49.7457,49.851,50009.0
2019-05-06 11:40:00,56.81,56.81,56.66,56.72,20161.0,49.851,49.851,49.7194,49.7721,20161.0
2019-05-06 11:50:00,56.74,56.74,56.58,56.63,18933.0,49.7896,49.7896,49.6492,49.6931,18933.0
2019-05-06 12:00:00,56.63,56.65,56.52,56.59,18634.0,49.6931,49.7106,49.5966,49.658,18634.0
2019-05-06 12:10:00,56.59,56.62,56.5,56.56,16632.0,49.658,49.6843,49.579,49.6317,16632.0
2019-05-06 12:20:00,56.58,56.67,56.53,56.54,14365.0,49.6492,49.7282,49.6053,49.6141,14365.0
2019-05-06 12:30:00,56.54,56.6,56.5,56.57,17766.0,49.6141,49.6668,49.579,49.6404,17766.0
2019-05-06 12:40:00,56.55,56.58,56.45,56.46,14246.0,49.6229,49.6492,49.5351,49.5439,14246.0
2019-05-06 12:50:00,56.44,56.47,56.4,56.41,17840.0,49.5264,49.5527,49.4913,49.5,17840.0
2019-05-06 13:00:00,56.4,56.44,56.3,56.38,17664.0,49.4913,49.5264,49.4035,49.4737,17664.0
2019-05-06 13:10:00,56.38,56.49,56.38,56.43,17184.0,49.4737,49.5702,49.4737,49.5176,17184.0
2019-05-06 13:20:00,56.43,56.46,56.42,56.44,19125.0,49.5176,49.5439,49.5088,49.5264,19125.0
2019-05-06 13:30:00,56.44,56.46,56.4,56.45,23164.0,49.5264,49.5439,49.4913,49.5351,23164.0
2019-05-06 13:40:00,56.45,56.49,56.43,56.44,18052.0,49.5351,49.5702,49.5176,49.5264,18052.0
2019-05-06 13:50:00,56.47,56.5,56.41,56.45,14213.0,49.5527,49.579,49.5,49.5351,14213.0
2019-05-06 14:00:00,56.45,56.47,56.42,56.46,16322.0,49.5351,49.5527,49.5088,49.5439,16322.0
2019-05-06 14:10:00,56.46,56.53,56.45,56.53,15745.0,49.5439,49.6053,49.5351,49.6053,15745.0
2019-05-06 14:20:00,56.53,56.55,56.43,56.49,14542.0,49.6053,49.6229,49.5176,49.5702,14542.0
2019-05-06 14:30:00,56.48,56.61,56.47,56.61,17909.0,49.5615,49.6755,49.5527,49.6755,17909.0
2019-05-06 14:40:00,56.61,56.74,56.59,56.73,29271.0,49.6755,49.7896,49.658,49.7808,29271.0
2019-05-06 14:50:00,56.74,56.79,56.67,56.68,32318.0,49.7896,49.8335,49.7282,49.737,32318.0
2019-05-06 15:00:00,56.69,56.7,56.61,56.64,20456.0,49.7457,49.7545,49.6755,49.7019,20456.0
2019-05-06 15:10:00,56.65,56.65,56.54,56.6,27295.0,49.7106,49.7106,49.6141,49.6668,27295.0
2019-05-06 15:20:00,56.59,56.71,56.58,56.65,30194.0,49.658,49.7633,49.6492,49.7106,30194.0
2019-05-06 15:30:00,56.65,56.69,56.61,56.63,31523.0,49.7106,49.7457,49.6755,49.6931,31523.0
2019-05-06 15:40:00,56.63,56.64,56.53,56.61,55091.0,49.6931,49.7019,49.6053,49.6755,55091.0
2019-05-06 15:50:00,56.62,56.7,56.6,56.69,143073.0,49.6843,49.7545,49.6668,49.7457,143073.0
2019-05-07 09:30:00,56.2,56.52,55.97,56.51,56576.0,49.3158,49.5966,49.1139,49.5878,56576.0
2019-05-07 09:40:00,56.48,56.51,55.99,56.02,56471.0,49.5615,49.5878,49.1315,49.1578,56471.0
2019-05-07 09:50:00,55.99,56.06,55.73,56.0,88437.0,49.1315,49.1929,48.9033,49.1403,88437.0
2019-05-07 10:00:00,56.02,56.03,55.66,55.68,42845.0,49.1578,49.1666,48.8419,48.8595,42845.0
2019-05-07 10:10:00,55.69,55.78,55.51,55.74,68150.0,48.8682,48.9472,48.7103,48.9121,68150.0
2019-05-07 10:20:00,55.74,55.89,55.65,55.78,39665.0,48.9121,49.0437,48.8331,48.9472,39665.0
2019-05-07 10:30:00,55.79,55.84,55.55,55.58,37982.0,48.956,48.9999,48.7454,48.7717,37982.0
2019-05-07 10:40:00,55.56,55.73,55.55,55.65,38168.0,48.7542,48.9033,48.7454,48.8331,38168.0
2019-05-07 10:50:00,55.65,55.69,55.48,55.59,39547.0,48.8331,48.8682,48.684,48.7805,39547.0
2019-05-07 11:00:00,55.6,55.66,55.45,55.65,51996.0,48.7893,48.8419,48.6576,48.8331,51996.0
2019-05-07 11:10:00,55.68,55.86,55.63,55.75,41676.0,48.8595,49.0174,48.8156,48.9209,41676.0
2019-05-07 11:20:00,55.75,55.97,55.71,55.91,33935.0,48.9209,49.1139,48.8858,49.0613,33935.0
2019-05-07 11:30:00,55.92,56.1,55.82,55.92,18690.0,49.0701,49.228,48.9823,49.0701,18690.0
2019-05-07 11:40:00,55.93,56.06,55.92,55.99,25572.0,49.0788,49.1929,49.0701,49.1315,25572.0
2019-05-07 11:50:00,55.99,55.99,55.82,55.82,22003.0,49.1315,49.1315,48.9823,48.9823,22003.0
2019-05-07 12:00:00,55.8,55.98,55.76,55.92,18453.0,48.9648,49.1227,48.9297,49.0701,18453.0
2019-05-07 12:10:00,55.94,55.97,55.87,55.92,12628.0,49.0876,49.1139,49.0262,49.0701,12628.0
2019-05-07 12:20:00,55.95,56.13,55.91,56.12,26236.0,49.0964,49.2543,49.0613,49.2456,26236.0
2019-05-07 12:30:00,56.12,56.21,56.1,56.12,20020.0,49.2456,49.3245,49.228,49.2456,20020.0
2019-05-07 12:40:00,56.12,56.16,56.05,56.16,15466.0,49.2456,49.2807,49.1841,49.2807,15466.0
2019-05-07 12:50:00,56.16,56.25,56.06,56.06,14739.0,49.2807,49.3596,49.1929,49.1929,14739.0
2019-05-07 13:00:00,56.06,56.07,55.88,55.89,22778.0,49.1929,49.2017,49.035,49.0437,22778.0
2019-05-07 13:10:00,55.9,55.97,55.88,55.9,21909.0,49.0525,49.1139,49.035,49.0525,21909.0
2019-05-07 13:20:00,55.9,55.92,55.78,55.82,16523.0,49.0525,49.0701,48.9472,48.9823,16523.0
2019-05-07 13:30:00,55.82,55.82,55.58,55.65,58564.0,48.9823,48.9823,48.7717,48.8331,58564.0
2019-05-07 13:40:00,55.65,55.65,55.51,55.55,81067.0,48.8331,48.8331,48.7103,48.7454,81067.0
2019-05-07 13:50:00,55.55,55.85,55.54,55.77,31746.0,48.7454,49.0086,48.7366,48.9384,31746.0
2019-05-07 14:00:00,55.75,55.82,55.6,55.79,19385.0,48.9209,48.9823,48.7893,48.956,19385.0
2019-05-07 14:10:00,55.79,55.81,55.71,55.81,17335.0,48.956,48.9735,48.8858,48.9735,17335.0
2019-05-07 14:20:00,55.82,55.89,55.74,55.74,19665.0,48.9823,49.0437,48.9121,48.9121,19665.0
2019-05-07 14:30:00,55.76,55.83,55.7,55.83,23224.0,48.9297,48.9911,48.877,48.9911,23224.0
2019-05-07 14:40:00,55.85,55.9,55.77,55.78,21791.0,49.0086,49.0525,48.9384,48.9472,21791.0
2019-05-07 14:50:00,55.79,55.99,55.79,55.95,24638.0,48.956,49.1315,48.956,49.0964,24638.0
2019-05-07 15:00:00,55.93,55.93,55.8,55.93,29588.0,49.0788,49.0788,48.9648,49.0788,29588.0
2019-05-07 15:10:00,55.92,56.08,55.91,55.96,41377.0,49.0701,49.2105,49.0613,49.1052,41377.0
2019-05-07 15:20:00,55.98,56.0,55.88,55.91,29802.0,49.1227,49.1403,49.035,49.0613,29802.0
2019-05-07 15:30:00,55.91,55.91,55.71,55.78,58886.0,49.0613,49.0613,48.8858,48.9472,58886.0
2019-05-07 15:40:00,55.77,56.0,55.77,56.0,88746.0,48.9384,49.1403,48.9384,49.1403,88746.0
2019-05-07 15:50:00,56.0,56.27,55.98,56.19,174442.0,49.1403,49.3772,49.1227,49.307,174442.0
2019-05-08 09:30:00,55.88,56.38,55.83,56.32,71908.0,49.035,49.4737,48.9911,49.4211,71908.0
2019-05-08 09:40:00,56.32,56.53,56.1,56.52,56237.0,49.4211,49.6053,49.228,49.5966,56237.0
2019-05-08 09:50:00,56.52,56.68,56.44,56.65,69511.0,49.5966,49.737,49.5264,49.7106,69511.0
2019-05-08 10:00:00,56.66,56.94,56.64,56.92,85422.0,49.7194,49.9651,49.7019,49.9476,85422.0
2019-05-08 10:10:00,56.91,56.93,56.74,56.82,92736.0,49.9388,49.9563,49.7896,49.8598,92736.0
2019-05-08 10:20:00,56.83,56.87,56.58,56.6,66884.0,49.8686,49.9037,49.6492,49.6668,66884.0
2019-05-08 10:30:00,56.61,56.73,56.51,56.57,33484.0,49.6755,49.7808,49.5878,49.6404,33484.0
2019-05-08 10:40:00,56.58,56.79,56.57,56.64,30824.0,49.6492,49.8335,49.6404,49.7019,30824.0
2019-05-08 10:50:00,56.64,56.77,56.53,56.77,34768.0,49.7019,49.8159,49.6053,49.8159,34768.0
2019-05-08 11:00:00,56.77,57.18,56.76,57.05,61352.0,49.8159,50.1757,49.8072,50.0616,61352.0
2019-05-08 11:10:00,57.06,57.15,56.98,57.0,29930.0,50.0704,50.1494,50.0002,50.0178,29930.0
2019-05-08 11:20:00,56.99,57.07,56.93,56.98,22966.0,50.009,50.0792,49.9563,50.0002,22966.0
2019-05-08 11:30:00,56.99,56.99,56.56,56.57,40096.0,50.009,50.009,49.6317,49.6404,40096.0
2019-05-08 11:40:00,56.56,56.84,56.56,56.84,25538.0,49.6317,49.8774,49.6317,49.8774,25538.0
2019-05-08 11:50:00,56.83,56.99,56.79,56.84,28146.0,49.8686,50.009,49.8335,49.8774,28146.0
2019-05-08 12:00:00,56.84,56.87,56.63,56.65,137489.0,49.8774,49.9037,49.6931,49.7106,137489.0
2019-05-08 12:10:00,56.64,56.72,56.61,56.71,61660.0,49.7019,49.7721,49.6755,49.7633,61660.0
2019-05-08 12:20:00,56.69,56.69,56.58,56.68,21524.0,49.7457,49.7457,49.6492,49.737,21524.0
2019-05-08 12:30:00,56.68,56.77,56.62,56.75,34323.0,49.737,49.8159,49.6843,49.7984,34323.0
2019-05-08 12:40:00,56.75,56.83,56.73,56.78,31359.0,49.7984,49.8686,49.7808,49.8247,31359.0
2019-05-08 12:50:00,56.79,56.85,56.78,56.85,19336.0,49.8335,49.8861,49.8247,49.8861,19336.0
2019-05-08 13:00:00,56.86,56.88,56.74,56.76,38034.0,49.8949,49.9125,49.7896,49.8072,38034.0
2019-05-08 13:10:00,56.75,56.77,56.59,56.63,100064.0,49.7984,49.8159,49.658,49.6931,100064.0
2019-05-08 13:20:00,56.64,56.69,56.62,56.67,23059.0,49.7019,49.7457,49.6843,49.7282,23059.0
2019-05-08 13:30:00,56.67,56.69,56.59,56.61,36657.0,49.7282,49.7457,49.658,49.6755,36657.0
2019-05-08 13:40:00,56.62,56.66,56.55,56.6,22050.0,49.6843,49.7194,49.6229,49.6668,22050.0
2019-05-08 13:50:00,56.6,56.65,56.52,56.55,25153.0,49.6668,49.7106,49.5966,49.6229,25153.0
2019-05-08 14:00:00,56.55,56.55,56.45,56.53,26483.0,49.6229,49.6229,49.5351,49.6053,26483.0
2019-05-08 14:10:00,56.53,56.53,56.38,56.43,42090.0,49.6053,49.6053,49.4737,49.5176,42090.0
2019-05-08 14:20:00,56.44,56.57,56.44,56.54,23344.0,49.5264,49.6404,49.5264,49.6141,23344.0
2019-05-08 14:30:00,56.53,56.6,56.53,56.56,22394.0,49.6053,49.6668,49.6053,49.6317,22394.0
2019-05-08 14:40:00,56.56,56.61,56.53,56.56,23111.0,49.6317,49.6755,49.6053,49.6317,23111.0
2019-05-08 14:50:00,56.57,56.65,56.56,56.65,33489.0,49.6404,49.7106,49.6317,49.7106,33489.0
2019-05-08 15:00:00,56.66,56.69,56.55,56.61,61488.0,49.7194,49.7457,49.6229,49.6755,61488.0
2019-05-08 15:10:00,56.61,56.68,56.57,56.66,27990.0,49.6755,49.737,49.6404,49.7194,27990.0
2019-05-08 15:20:00,56.66,56.75,56.66,56.72,30713.0,49.7194,49.7984,49.7194,49.7721,30713.0
2019-05-08 15:30:00,56.73,56.74,56.67,56.67,48287.0,49.7808,49.7896,49.7282,49.7282,48287.0
2019-05-08 15:40:00,56.67,56.68,56.57,56.59,84114.0,49.7282,49.737,49.6404,49.658,84114.0
2019-05-08 15:50:00,56.59,56.59,56.35,56.41,220048.0,49.658,49.658,49.4474,49.5,220048.0
2019-05-09 09:30:00,55.49,55.56,55.18,55.25,74508.0,48.6927,48.7542,48.4207,48.4821,74508.0
2019-05-09 09:40:00,55.23,55.44,54.99,55.44,170074.0,48.4646,48.6489,48.254,48.6489,170074.0
2019-05-09 09:50:00,55.45,55.71,55.38,55.71,36059.0,48.6576,48.8858,48.5962,48.8858,36059.0
2019-05-09 10:00:00,55.69,55.87,55.68,55.8,84434.0,48.8682,49.0262,48.8595,48.9648,84434.0
2019-05-09 10:10:00,55.78,55.83,55.69,55.69,16433.0,48.9472,48.9911,48.8682,48.8682,16433.0
2019-05-09 10:20:00,55.7,55.82,55.54,55.78,32920.0,48.877,48.9823,48.7366,48.9472,32920.0
2019-05-09 10:30:00,55.8,55.92,55.75,55.79,58199.0,48.9648,49.0701,48.9209,48.956,58199.0
2019-05-09 10:40:00,55.79,56.05,55.76,56.05,18476.0,48.956,49.1841,48.9297,49.1841,18476.0
2019-05-09 10:50:00,56.06,56.13,55.91,55.94,42526.0,49.1929,49.2543,49.0613,49.0876,42526.0
2019-05-09 11:00:00,55.93,55.99,55.78,55.83,19383.0,49.0788,49.1315,48.9472,48.9911,19383.0
2019-05-09 11:10:00,55.82,55.96,55.78,55.81,20059.0,48.9823,49.1052,48.9472,48.9735,20059.0
2019-05-09 11:20:00,55.86,55.89,55.7,55.77,21255.0,49.0174,49.0437,48.877,48.9384,21255.0
2019-05-09 11:30:00,55.77,55.92,55.77,55.84,23477.0,48.9384,49.0701,48.9384,48.9999,23477.0
2019-05-09 11:40:00,55.86,55.97,55.76,55.95,15702.0,49.0174,49.1139,48.9297,49.0964,15702.0
2019-05-09 11:50:00,55.95,56.02,55.9,55.98,20140.0,49.0964,49.1578,49.0525,49.1227,20140.0
2019-05-09 12:00:00,55.98,55.99,55.86,55.94,17176.0,49.1227,49.1315,49.0174,49.0876,17176.0
2019-05-09 12:10:00,55.94,56.03,55.9,55.99,14268.0,49.0876,49.1666,49.0525,49.1315,14268.0
2019-05-09 12:20:00,55.98,56.12,55.92,56.03,24097.0,49.1227,49.2456,49.0701,49.1666,24097.0
2019-05-09 12:30:00,56.04,56.42,56.04,56.38,35541.0,49.1754,49.5088,49.1754,49.4737,35541.0
2019-05-09 12:40:00,56.38,56.45,56.23,56.31,23063.0,49.4737,49.5351,49.3421,49.4123,23063.0
2019-05-09 12:50:00,56.31,56.4,56.23,56.36,15536.0,49.4123,49.4913,49.3421,49.4562,15536.0
2019-05-09 13:00:00,56.35,56.48,56.3,56.32,17428.0,49.4474,49.5615,49.4035,49.4211,17428.0
2019-05-09 13:10:00,56.32,56.41,56.28,56.3,23294.0,49.4211,49.5,49.386,49.4035,23294.0
2019-05-09 13:20:00,56.31,56.33,56.24,56.27,16767.0,49.4123,49.4298,49.3509,49.3772,16767.0
2019-05-09 13:30:00,56.27,56.33,56.22,56.31,17981.0,49.3772,49.4298,49.3333,49.4123,17981.0
2019-05-09 13:40:00,56.32,56.5,56.29,56.48,26290.0,49.4211,49.579,49.3947,49.5615,26290.0
2019-05-09 13:50:00,56.48,56.48,56.35,56.37,26529.0,49.5615,49.5615,49.4474,49.4649,26529.0
2019-05-09 14:00:00,56.4,56.48,56.3,56.37,17647.0,49.4913,49.5615,49.4035,49.4649,17647.0
2019-05-09 14:10:00,56.39,56.63,56.37,56.63,53593.0,49.4825,49.6931,49.4649,49.6931,53593.0
2019-05-09 14:20:00,56.61,56.68,56.48,56.6,38567.0,49.6755,49.737,49.5615,49.6668,38567.0
2019-05-09 14:30:00,56.6,56.73,56.6,56.67,32216.0,49.6668,49.7808,49.6668,49.7282,32216.0
2019-05-09 14:40:00,56.67,56.75,56.57,56.64,74594.0,49.7282,49.7984,49.6404,49.7019,74594.0
2019-05-09 14:50:00,56.65,56.72,56.45,56.48,47593.0,49.7106,49.7721,49.5351,49.5615,47593.0
2019-05-09 15:00:00,56.48,56.52,56.36,56.37,79346.0,49.5615,49.5966,49.4562,49.4649,79346.0
2019-05-09 15:10:00,56.38,56.5,56.37,56.46,31922.0,49.4737,49.579,49.4649,49.5439,31922.0
2019-05-09 15:20:00,56.47,56.5,56.36,56.49,32473.0,49.5527,49.579,49.4562,49.5702,32473.0
2019-05-09 15:30:00,56.5,56.62,56.49,56.62,57625.0,49.579,49.6843,49.5702,49.6843,57625.0
2019-05-09 15:40:00,56.62,56.63,56.44,56.44,62762.0,49.6843,49.6931,49.5264,49.5264,62762.0
2019-05-09 15:50:00,56.43,56.6,56.41,56.55,175808.0,49.5176,49.6668,49.5,49.6229,175808.0
2019-05-10 09:30:00,56.38,56.39,56.09,56.37,42921.0,49.4737,49.4825,49.2192,49.4649,42921.0
2019-05-10 09:40:00,56.4,56.4,56.17,56.17,35309.0,49.4913,49.4913,49.2894,49.2894,35309.0
2019-05-10 09:50:00,56.19,56.25,56.09,56.18,30721.0,49.307,49.3596,49.2192,49.2982,30721.0
2019-05-10 10:00:00,56.15,56.45,56.07,56.37,170241.0,49.2719,49.5351,49.2017,49.4649,170241.0
2019-05-10 10:10:00,56.39,56.39,56.05,56.16,27042.0,49.4825,49.4825,49.1841,49.2807,27042.0
2019-05-10 10:20:00,56.19,56.36,56.15,56.28,29563.0,49.307,49.4562,49.2719,49.386,29563.0
2019-05-10 10:30:00,56.28,56.29,56.06,56.11,23852.0,49.386,49.3947,49.1929,49.2368,23852.0
2019-05-10 10:40:00,56.09,56.21,55.9,56.09,23918.0,49.2192,49.3245,49.0525,49.2192,23918.0
2019-05-10 10:50:00,56.1,56.18,55.86,55.91,27391.0,49.228,49.2982,49.0174,49.0613,27391.0
2019-05-10 11:00:00,55.9,55.95,55.78,55.84,39855.0,49.0525,49.0964,48.9472,48.9999,39855.0
2019-05-10 11:10:00,55.85,56.0,55.79,56.0,82257.0,49.0086,49.1403,48.956,49.1403,82257.0
2019-05-10 11:20:00,56.0,56.09,55.85,55.98,66096.0,49.1403,49.2192,49.0086,49.1227,66096.0
2019-05-10 11:30:00,55.94,56.11,55.83,56.0,50783.0,49.0876,49.2368,48.9911,49.1403,50783.0
2019-05-10 11:40:00,55.99,56.01,55.82,55.92,48271.0,49.1315,49.149,48.9823,49.0701,48271.0
2019-05-10 11:50:00,55.91,56.1,55.89,56.08,29089.0,49.0613,49.228,49.0437,49.2105,29089.0
2019-05-10 12:00:00,56.09,56.29,56.08,56.11,30326.0,49.2192,49.3947,49.2105,49.2368,30326.0
2019-05-10 12:10:00,56.14,56.42,56.14,56.31,22750.0,49.2631,49.5088,49.2631,49.4123,22750.0
2019-05-10 12:20:00,56.31,56.47,56.3,56.45,58816.0,49.4123,49.5527,49.4035,49.5351,58816.0
2019-05-10 12:30:00,56.45,56.52,56.34,56.39,19520.0,49.5351,49.5966,49.4386,49.4825,19520.0
2019-05-10 12:40:00,56.41,56.44,56.17,56.17,21778.0,49.5,49.5264,49.2894,49.2894,21778.0
2019-05-10 12:50:00,56.19,56.39,56.19,56.36,18286.0,49.307,49.4825,49.307,49.4562,18286.0
2019-05-10 13:00:00,56.4,56.51,56.35,56.42,38221.0,49.4913,49.5878,49.4474,49.5088,38221.0
2019-05-10 13:10:00,56.43,56.55,56.41,56.51,24101.0,49.5176,49.6229,49.5,49.5878,24101.0
2019-05-10 13:20:00,56.51,56.67,56.51,56.59,29782.0,49.5878,49.7282,49.5878,49.658,29782.0
2019-05-10 13:30:00,56.6,56.67,56.54,56.58,24548.0,49.6668,49.7282,49.6141,49.6492,24548.0
2019-05-10 13:40:00,56.61,56.75,56.58,56.75,15093.0,49.6755,49.7984,49.6492,49.7984,15093.0
2019-05-10 13:50:00,56.76,56.8,56.63,56.66,17124.0,49.8072,49.8423,49.6931,49.7194,17124.0
2019-05-10 14:00:00,56.65,56.79,56.64,56.78,15927.0,49.7106,49.8335,49.7019,49.8247,15927.0
2019-05-10 14:10:00,56.76,56.78,56.53,56.56,17197.0,49.8072,49.8247,49.6053,49.6317,17197.0
2019-05-10 14:20:00,56.57,56.62,56.55,56.61,15819.0,49.6404,49.6843,49.6229,49.6755,15819.0
2019-05-10 14:30:00,56.62,56.69,56.58,56.66,10871.0,49.6843,49.7457,49.6492,49.7194,10871.0
2019-05-10 14:40:00,56.68,56.71,56.62,56.67,15889.0,49.737,49.7633,49.6843,49.7282,15889.0
2019-05-10 14:50:00,56.67,56.79,56.6,56.6,38017.0,49.7282,49.8335,49.6668,49.6668,38017.0
2019-05-10 15:00:00,56.59,56.76,56.59,56.65,19912.0,49.658,49.8072,49.658,49.7106,19912.0
2019-05-10 15:10:00,56.66,56.87,56.62,56.86,28661.0,49.7194,49.9037,49.6843,49.8949,28661.0
2019-05-10 15:20:00,56.85,56.93,56.8,56.88,33641.0,49.8861,49.9563,49.8423,49.9125,33641.0
2019-05-10 15:30:00,56.89,56.89,56.66,56.71,38880.0,49.9212,49.9212,49.7194,49.7633,38880.0
2019-05-10 15:40:00,56.69,56.73,56.58,56.59,66964.0,49.7457,49.7808,49.6492,49.658,66964.0
2019-05-10 15:50:00,56.59,56.81,56.59,56.79,109513.0,49.658,49.851,49.658,49.8335,109513.0
2019-05-13 09:30:00,55.4,55.8,55.38,55.61,83161.0,48.6138,48.9648,48.5962,48.798,83161.0
2019-05-13 09:40:00,55.61,55.68,55.35,55.36,55254.0,48.798,48.8595,48.5699,48.5787,55254.0
2019-05-13 09:50:00,55.35,55.4,55.13,55.2,28175.0,48.5699,48.6138,48.3768,48.4383,28175.0
2019-05-13 10:00:00,55.2,55.21,54.71,54.72,108043.0,48.4383,48.447,48.0083,48.0171,108043.0
2019-05-13 10:10:00,54.73,54.97,54.69,54.86,40797.0,48.0258,48.2364,47.9907,48.1399,40797.0
2019-05-13 10:20:00,54.85,54.93,54.81,54.93,34628.0,48.1311,48.2013,48.096,48.2013,34628.0
2019-05-13 10:30:00,54.93,54.96,54.77,54.83,19331.0,48.2013,48.2277,48.0609,48.1136,19331.0
2019-05-13 10:40:00,54.85,54.92,54.69,54.69,19158.0,48.1311,48.1926,47.9907,47.9907,19158.0
2019-05-13 10:50:00,54.67,54.7,54.55,54.67,28147.0,47.9732,47.9995,47.8679,47.9732,28147.0
2019-05-13 11:00:00,54.69,54.76,54.52,54.63,29342.0,47.9907,48.0522,47.8416,47.9381,29342.0
2019-05-13 11:10:00,54.64,54.66,54.35,54.38,51356.0,47.9469,47.9644,47.6924,47.7187,51356.0
2019-05-13 11:20:00,54.37,54.56,54.37,54.42,29352.0,47.7099,47.8767,47.7099,47.7538,29352.0
2019-05-13 11:30:00,54.44,54.52,54.36,54.39,41185.0,47.7714,47.8416,47.7012,47.7275,41185.0
2019-05-13 11:40:00,54.4,54.42,54.22,54.25,23790.0,47.7363,47.7538,47.5783,47.6046,23790.0
2019-05-13 11:50:00,54.23,54.51,54.18,54.48,20764.0,47.5871,47.8328,47.5432,47.8065,20764.0
2019-05-13 12:00:00,54.46,54.54,54.4,54.45,22554.0,47.7889,47.8591,47.7363,47.7801,22554.0
2019-05-13 12:10:00,54.46,54.52,54.39,54.52,24365.0,47.7889,47.8416,47.7275,47.8416,24365.0
2019-05-13 12:20:00,54.51,54.55,54.29,54.34,21380.0,47.8328,47.8679,47.6397,47.6836,21380.0
2019-05-13 12:30:00,54.34,54.52,54.32,54.44,15201.0,47.6836,47.8416,47.6661,47.7714,15201.0
2019-05-13 12:40:00,54.41,54.45,54.34,54.42,22863.0,47.745,47.7801,47.6836,47.7538,22863.0
2019-05-13 12:50:00,54.41,54.41,54.22,54.24,35626.0,47.745,47.745,47.5783,47.5959,35626.0
2019-05-13 13:00:00,54.25,54.32,54.21,54.3,20370.0,47.6046,47.6661,47.5695,47.6485,20370.0
2019-05-13 13:10:00,54.29,54.33,54.14,54.16,21081.0,47.6397,47.6748,47.5081,47.5257,21081.0
2019-05-13 13:20:00,54.14,54.15,54.05,54.05,18838.0,47.5081,47.5169,47.4291,47.4291,18838.0
2019-05-13 13:30:00,54.05,54.26,54.04,54.2,29532.0,47.4291,47.6134,47.4204,47.5608,29532.0
2019-05-13 13:40:00,54.19,54.22,54.1,54.16,19155.0,47.552,47.5783,47.473,47.5257,19155.0
2019-05-13 13:50:00,54.16,54.19,54.11,54.13,20319.0,47.5257,47.552,47.4818,47.4993,20319.0
2019-05-13 14:00:00,54.12,54.3,54.11,54.2,18178.0,47.4906,47.6485,47.4818,47.5608,18178.0
2019-05-13 14:10:00,54.2,54.2,54.1,54.11,17456.0,47.5608,47.5608,47.473,47.4818,17456.0
2019-05-13 14:20:00,54.1,54.43,54.1,54.35,39009.0,47.473,47.7626,47.473,47.6924,39009.0
2019-05-13 14:30:00,54.36,54.5,54.35,54.48,23141.0,47.7012,47.824,47.6924,47.8065,23141.0
2019-05-13 14:40:00,54.49,54.63,54.4,54.63,34218.0,47.8152,47.9381,47.7363,47.9381,34218.0
2019-05-13 14:50:00,54.64,54.75,54.64,54.7,30482.0,47.9469,48.0434,47.9469,47.9995,30482.0
2019-05-13 15:00:00,54.7,54.86,54.61,54.71,42173.0,47.9995,48.1399,47.9205,48.0083,42173.0
2019-05-13 15:10:00,54.72,54.73,54.59,54.6,29269.0,48.0171,48.0258,47.903,47.9118,29269.0
2019-05-13 15:20:00,54.61,54.73,54.6,54.68,31960.0,47.9205,48.0258,47.9118,47.982,31960.0
2019-05-13 15:30:00,54.67,54.67,54.49,54.55,70614.0,47.9732,47.9732,47.8152,47.8679,70614.0
2019-05-13 15:40:00,54.57,54.69,54.54,54.68,61422.0,47.8854,47.9907,47.8591,47.982,61422.0
2019-05-13 15:50:00,54.67,54.71,54.47,54.68,452447.0,47.9732,48.0083,47.7977,47.982,452447.0
2019-05-14 09:30:00,54.91,55.15,54.63,54.86,85988.0,48.1838,48.3944,47.9381,48.1399,85988.0
2019-05-14 09:40:00,54.93,55.19,54.81,54.86,32468.0,48.2013,48.4295,48.096,48.1399,32468.0
2019-05-14 09:50:00,54.86,55.12,54.76,54.99,18004.0,48.1399,48.3681,48.0522,48.254,18004.0
2019-05-14 10:00:00,55.01,55.14,54.93,55.01,18193.0,48.2715,48.3856,48.2013,48.2715,18193.0
2019-05-14 10:10:00,55.01,55.03,54.91,54.97,16692.0,48.2715,48.2891,48.1838,48.2364,16692.0
2019-05-14 10:20:00,54.96,55.02,54.9,54.92,16938.0,48.2277,48.2803,48.175,48.1926,16938.0
2019-05-14 10:30:00,54.94,54.99,54.89,54.97,18754.0,48.2101,48.254,48.1662,48.2364,18754.0
2019-05-14 10:40:00,54.96,55.11,54.95,54.98,9798.0,48.2277,48.3593,48.2189,48.2452,9798.0
2019-05-14 10:50:00,55.01,55.01,54.85,54.92,10844.0,48.2715,48.2715,48.1311,48.1926,10844.0
2019-05-14 11:00:00,54.94,55.27,54.92,55.23,25823.0,48.2101,48.4997,48.1926,48.4646,25823.0
2019-05-14 11:10:00,55.25,55.26,55.14,55.15,12418.0,48.4821,48.4909,48.3856,48.3944,12418.0
2019-05-14 11:20:00,55.17,55.39,55.17,55.28,23533.0,48.4119,48.605,48.4119,48.5085,23533.0
2019-05-14 11:30:00,55.3,55.39,55.24,55.31,14532.0,48.526,48.605,48.4734,48.5348,14532.0
2019-05-14 11:40:00,55.31,55.36,55.27,55.36,14949.0,48.5348,48.5787,48.4997,48.5787,14949.0
2019-05-14 11:50:00,55.37,55.41,55.32,55.34,9305.0,48.5874,48.6225,48.5436,48.5611,9305.0
2019-05-14 12:00:00,55.35,55.4,55.32,55.34,19887.0,48.5699,48.6138,48.5436,48.5611,19887.0
2019-05-14 12:10:00,55.31,55.37,55.24,55.24,20016.0,48.5348,48.5874,48.4734,48.4734,20016.0
2019-05-14 12:20:00,55.26,55.3,55.24,55.26,8741.0,48.4909,48.526,48.4734,48.4909,8741.0
2019-05-14 12:30:00,55.27,55.37,55.26,55.36,10515.0,48.4997,48.5874,48.4909,48.5787,10515.0
2019-05-14 12:40:00,55.36,55.39,55.28,55.32,17358.0,48.5787,48.605,48.5085,48.5436,17358.0
2019-05-14 12:50:00,55.31,55.34,55.29,55.31,19279.0,48.5348,48.5611,48.5172,48.5348,19279.0
2019-05-14 13:00:00,55.32,55.36,55.31,55.32,19229.0,48.5436,48.5787,48.5348,48.5436,19229.0
2019-05-14 13:10:00,55.32,55.44,55.31,55.31,11605.0,48.5436,48.6489,48.5348,48.5348,11605.0
2019-05-14 13:20:00,55.33,55.43,55.3,55.37,21649.0,48.5523,48.6401,48.526,48.5874,21649.0
2019-05-14 13:30:00,55.37,55.41,55.35,55.35,14498.0,48.5874,48.6225,48.5699,48.5699,14498.0
2019-05-14 13:40:00,55.34,55.44,55.34,55.43,38199.0,48.5611,48.6489,48.5611,48.6401,38199.0
2019-05-14 13:50:00,55.44,55.52,55.36,55.36,14878.0,48.6489,48.7191,48.5787,48.5787,14878.0
2019-05-14 14:00:00,55.37,55.4,55.3,55.35,31548.0,48.5874,48.6138,48.526,48.5699,31548.0
2019-05-14 14:10:00,55.36,55.44,55.33,55.42,30463.0,48.5787,48.6489,48.5523,48.6313,30463.0
2019-05-14 14:20:00,55.43,55.47,55.37,55.41,18813.0,48.6401,48.6752,48.5874,48.6225,18813.0
2019-05-14 14:30:00,55.41,55.42,55.34,55.39,18515.0,48.6225,48.6313,48.5611,48.605,18515.0
2019-05-14 14:40:00,55.39,55.44,55.21,55.22,27418.0,48.605,48.6489,48.447,48.4558,27418.0
2019-05-14 14:50:00,55.22,55.33,55.18,55.29,28589.0,48.4558,48.5523,48.4207,48.5172,28589.0
2019-05-14 15:00:00,55.29,55.43,55.26,55.43,37445.0,48.5172,48.6401,48.4909,48.6401,37445.0
2019-05-14 15:10:00,55.45,55.45,55.31,55.35,20728.0,48.6576,48.6576,48.5348,48.5699,20728.0
2019-05-14 15:20:00,55.36,55.39,55.31,55.35,23344.0,48.5787,48.605,48.5348,48.5699,23344.0
2019-05-14 15:30:00,55.33,55.33,55.12,55.18,48385.0,48.5523,48.5523,48.3681,48.4207,48385.0
2019-05-14 15:40:00,55.17,55.21,55.09,55.19,65352.0,48.4119,48.447,48.3417,48.4295,65352.0
2019-05-14 15:50:00,55.19,55.25,55.14,55.18,194848.0,48.4295,48.4821,48.3856,48.4207,194848.0
2019-05-15 09:30:00,54.21,54.54,53.88,54.47,77498.0,47.5695,47.8591,47.28,47.7977,77498.0
2019-05-15 09:40:00,54.43,54.49,54.18,54.19,24076.0,47.7626,47.8152,47.5432,47.552,24076.0
2019-05-15 09:50:00,54.17,54.26,54.1,54.24,15226.0,47.5344,47.6134,47.473,47.5959,15226.0
2019-05-15 10:00:00,54.26,54.32,54.01,54.08,22500.0,47.6134,47.6661,47.394,47.4555,22500.0
2019-05-15 10:10:00,54.12,54.57,54.09,54.41,26441.0,47.4906,47.8854,47.4642,47.745,26441.0
2019-05-15 10:20:00,54.44,54.6,54.34,54.6,27285.0,47.7714,47.9118,47.6836,47.9118,27285.0
2019-05-15 10:30:00,54.59,54.68,54.46,54.49,35515.0,47.903,47.982,47.7889,47.8152,35515.0
2019-05-15 10:40:00,54.53,54.59,54.46,54.53,27979.0,47.8503,47.903,47.7889,47.8503,27979.0
2019-05-15 10:50:00,54.55,54.62,54.42,54.53,38056.0,47.8679,47.9293,47.7538,47.8503,38056.0
2019-05-15 11:00:00,54.54,54.67,54.43,54.67,76259.0,47.8591,47.9732,47.7626,47.9732,76259.0
2019-05-15 11:10:00,54.65,54.69,54.56,54.64,29051.0,47.9556,47.9907,47.8767,47.9469,29051.0
2019-05-15 11:20:00,54.65,54.77,54.62,54.73,15146.0,47.9556,48.0609,47.9293,48.0258,15146.0
2019-05-15 11:30:00,54.73,54.77,54.63,54.64,13228.0,48.0258,48.0609,47.9381,47.9469,13228.0
2019-05-15 11:40:00,54.65,54.73,54.63,54.67,13239.0,47.9556,48.0258,47.9381,47.9732,13239.0
2019-05-15 11:50:00,54.69,54.8,54.66,54.77,12430.0,47.9907,48.0873,47.9644,48.0609,12430.0
2019-05-15 12:00:00,54.78,54.87,54.78,54.84,13863.0,48.0697,48.1487,48.0697,48.1224,13863.0
2019-05-15 12:10:00,54.81,54.81,54.72,54.73,9939.0,48.096,48.096,48.0171,48.0258,9939.0
2019-05-15 12:20:00,54.73,54.79,54.65,54.67,18845.0,48.0258,48.0785,47.9556,47.9732,18845.0
2019-05-15 12:30:00,54.67,54.79,54.67,54.71,17314.0,47.9732,48.0785,47.9732,48.0083,17314.0
2019-05-15 12:40:00,54.7,54.79,54.68,54.78,11743.0,47.9995,48.0785,47.982,48.0697,11743.0
2019-05-15 12:50:00,54.77,54.8,54.69,54.75,9655.0,48.0609,48.0873,47.9907,48.0434,9655.0
2019-05-15 13:00:00,54.74,54.81,54.73,54.75,9871.0,48.0346,48.096,48.0258,48.0434,9871.0
2019-05-15 13:10:00,54.77,54.79,54.72,54.73,12427.0,48.0609,48.0785,48.0171,48.0258,12427.0
2019-05-15 13:20:00,54.71,54.73,54.6,54.65,12148.0,48.0083,48.0258,47.9118,47.9556,12148.0
2019-05-15 13:30:00,54.64,54.81,54.64,54.77,13779.0,47.9469,48.096,47.9469,48.0609,13779.0
2019-05-15 13:40:00,54.79,54.88,54.77,54.86,15152.0,48.0785,48.1575,48.0609,48.1399,15152.0
2019-05-15 13:50:00,54.86,54.92,54.81,54.92,10920.0,48.1399,48.1926,48.096,48.1926,10920.0
2019-05-15 14:00:00,54.91,54.98,54.91,54.95,8893.0,48.1838,48.2452,48.1838,48.2189,8893.0
2019-05-15 14:10:00,54.94,54.98,54.92,54.93,10000.0,48.2101,48.2452,48.1926,48.2013,10000.0
2019-05-15 14:20:00,54.94,54.97,54.93,54.96,13066.0,48.2101,48.2364,48.2013,48.2277,13066.0
2019-05-15 14:30:00,54.97,54.98,54.92,54.93,12705.0,48.2364,48.2452,48.1926,48.2013,12705.0
2019-05-15 14:40:00,54.94,55.06,54.94,55.06,15108.0,48.2101,48.3154,48.2101,48.3154,15108.0
2019-05-15 14:50:00,55.05,55.06,54.91,54.91,14656.0,48.3066,48.3154,48.1838,48.1838,14656.0
2019-05-15 15:00:00,54.92,54.99,54.89,54.97,17944.0,48.1926,48.254,48.1662,48.2364,17944.0
2019-05-15 15:10:00,54.97,55.0,54.92,54.98,13795.0,48.2364,48.2628,48.1926,48.2452,13795.0
2019-05-15 15:20:00,54.98,55.11,54.97,55.1,19005.0,48.2452,48.3593,48.2364,48.3505,19005.0
2019-05-15 15:30:00,55.09,55.09,54.99,55.03,26125.0,48.3417,48.3417,48.254,48.2891,26125.0
2019-05-15 15:40:00,55.02,55.02,54.9,54.91,47078.0,48.2803,48.2803,48.175,48.1838,47078.0
2019-05-15 15:50:00,54.91,54.94,54.85,54.88,145946.0,48.1838,48.2101,48.1311,48.1575,145946.0
2019-05-16 09:30:00,55.18,55.18,54.63,55.0,46423.0,48.4207,48.4207,47.9381,48.2628,46423.0
2019-05-16 09:40:00,54.97,55.14,54.96,55.05,8573.0,48.2364,48.3856,48.2277,48.3066,8573.0
2019-05-16 09:50:00,55.07,55.24,54.99,55.24,34343.0,48.3242,48.4734,48.254,48.4734,34343.0
2019-05-16 10:00:00,55.19,55.26,55.05,55.19,23215.0,48.4295,48.4909,48.3066,48.4295,23215.0
2019-05-16 10:10:00,55.19,55.19,55.02,55.1,14964.0,48.4295,48.4295,48.2803,48.3505,14964.0
2019-05-16 10:20:00,55.14,55.28,55.09,55.24,24047.0,48.3856,48.5085,48.3417,48.4734,24047.0
2019-05-16 10:30:00,55.22,55.25,55.12,55.18,7272.0,48.4558,48.4821,48.3681,48.4207,7272.0
2019-05-16 10:40:00,55.19,55.29,55.17,55.21,10596.0,48.4295,48.5172,48.4119,48.447,10596.0
2019-05-16 10:50:00,55.2,55.24,55.16,55.19,10674.0,48.4383,48.4734,48.4032,48.4295,10674.0
2019-05-16 11:00:00,55.19,55.22,55.06,55.06,13520.0,48.4295,48.4558,48.3154,48.3154,13520.0
2019-05-16 11:10:00,55.06,55.11,55.01,55.07,11250.0,48.3154,48.3593,48.2715,48.3242,11250.0
2019-05-16 11:20:00,55.06,55.18,55.06,55.17,12312.0,48.3154,48.4207,48.3154,48.4119,12312.0
2019-05-16 11:30:00,55.19,55.24,55.16,55.21,15598.0,48.4295,48.4734,48.4032,48.447,15598.0
2019-05-16 11:40:00,55.2,55.25,55.17,55.2,17508.0,48.4383,48.4821,48.4119,48.4383,17508.0
2019-05-16 11:50:00,55.2,55.29,55.2,55.27,9188.0,48.4383,48.5172,48.4383,48.4997,9188.0
2019-05-16 12:00:00,55.26,55.28,55.17,55.24,8723.0,48.4909,48.5085,48.4119,48.4734,8723.0
2019-05-16 12:10:00,55.24,55.36,55.23,55.36,13722.0,48.4734,48.5787,48.4646,48.5787,13722.0
2019-05-16 12:20:00,55.36,55.4,55.34,55.37,9797.0,48.5787,48.6138,48.5611,48.5874,9797.0
2019-05-16 12:30:00,55.38,55.43,55.36,55.39,9708.0,48.5962,48.6401,48.5787,48.605,9708.0
2019-05-16 12:40:00,55.4,55.42,55.34,55.35,7741.0,48.6138,48.6313,48.5611,48.5699,7741.0
2019-05-16 12:50:00,55.34,55.38,55.3,55.35,11272.0,48.5611,48.5962,48.526,48.5699,11272.0
2019-05-16 13:00:00,55.36,55.38,55.26,55.33,10602.0,48.5787,48.5962,48.4909,48.5523,10602.0
2019-05-16 13:10:00,55.33,55.42,55.33,55.41,7564.0,48.5523,48.6313,48.5523,48.6225,7564.0
2019-05-16 13:20:00,55.42,55.44,55.37,55.43,11991.0,48.6313,48.6489,48.5874,48.6401,11991.0
2019-05-16 13:30:00,55.41,55.41,55.28,55.29,11003.0,48.6225,48.6225,48.5085,48.5172,11003.0
2019-05-16 13:40:00,55.29,55.35,55.26,55.26,10453.0,48.5172,48.5699,48.4909,48.4909,10453.0
2019-05-16 13:50:00,55.26,55.32,55.24,55.31,6978.0,48.4909,48.5436,48.4734,48.5348,6978.0
2019-05-16 14:00:00,55.31,55.38,55.31,55.31,17186.0,48.5348,48.5962,48.5348,48.5348,17186.0
2019-05-16 14:10:00,55.29,55.37,55.27,55.36,8687.0,48.5172,48.5874,48.4997,48.5787,8687.0
2019-05-16 14:20:00,55.34,55.43,55.32,55.41,8525.0,48.5611,48.6401,48.5436,48.6225,8525.0
2019-05-16 14:30:00,55.41,55.42,55.33,55.37,9225.0,48.6225,48.6313,48.5523,48.5874,9225.0
2019-05-16 14:40:00,55.39,55.4,55.31,55.31,6968.0,48.605,48.6138,48.5348,48.5348,6968.0
2019-05-16 14:50:00,55.3,55.32,55.17,55.23,12021.0,48.526,48.5436,48.4119,48.4646,12021.0
2019-05-16 15:00:00,55.22,55.24,55.16,55.18,32828.0,48.4558,48.4734,48.4032,48.4207,32828.0
2019-05-16 15:10:00,55.17,55.2,55.06,55.07,24056.0,48.4119,48.4383,48.3154,48.3242,24056.0
2019-05-16 15:20:00,55.07,55.1,55.0,55.07,48454.0,48.3242,48.3505,48.2628,48.3242,48454.0
2019-05-16 15:30:00,55.06,55.06,54.96,54.96,34315.0,48.3154,48.3154,48.2277,48.2277,34315.0
2019-05-16 15:40:00,54.97,54.99,54.88,54.94,37975.0,48.2364,48.254,48.1575,48.2101,37975.0
2019-05-16 15:50:00,54.95,55.01,54.89,54.96,92363.0,48.2189,48.2715,48.1662,48.2277,92363.0
2019-05-17 09:30:00,53.96,54.22,53.02,53.96,268331.0,47.3502,47.5783,46.5253,47.3502,268331.0
2019-05-17 09:40:00,53.96,54.0,53.44,53.52,68627.0,47.3502,47.3853,46.8939,46.9641,68627.0
2019-05-17 09:50:00,53.53,53.53,52.87,52.92,166594.0,46.9728,46.9728,46.3937,46.4376,166594.0
2019-05-17 10:00:00,52.91,53.06,52.7,52.7,119168.0,46.4288,46.5604,46.2445,46.2445,119168.0
2019-05-17 10:10:00,52.72,52.77,52.51,52.62,87926.0,46.2621,46.3059,46.0778,46.1743,87926.0
2019-05-17 10:20:00,52.65,52.79,52.6,52.73,85280.0,46.2006,46.3235,46.1568,46.2708,85280.0
2019-05-17 10:30:00,52.75,52.9,52.74,52.83,53642.0,46.2884,46.42,46.2796,46.3586,53642.0
2019-05-17 10:40:00,52.88,53.1,52.87,53.1,17689.0,46.4025,46.5955,46.3937,46.5955,17689.0
2019-05-17 10:50:00,53.13,53.5,53.13,53.45,45164.0,46.6218,46.9465,46.6218,46.9026,45164.0
2019-05-17 11:00:00,53.46,53.55,53.45,53.5,30805.0,46.9114,46.9904,46.9026,46.9465,30805.0
2019-05-17 11:10:00,53.5,53.53,53.35,53.36,57493.0,46.9465,46.9728,46.8149,46.8237,57493.0
2019-05-17 11:20:00,53.36,53.37,53.18,53.21,41189.0,46.8237,46.8324,46.6657,46.692,41189.0
2019-05-17 11:30:00,53.22,53.22,52.96,53.03,62327.0,46.7008,46.7008,46.4727,46.5341,62327.0
2019-05-17 11:40:00,53.02,53.02,52.91,52.93,28143.0,46.5253,46.5253,46.4288,46.4463,28143.0
2019-05-17 11:50:00,52.92,52.95,52.84,52.91,31815.0,46.4376,46.4639,46.3674,46.4288,31815.0
2019-05-17 12:00:00,52.95,52.99,52.78,52.82,29079.0,46.4639,46.499,46.3147,46.3498,29079.0
2019-05-17 12:10:00,52.8,52.95,52.79,52.91,21089.0,46.3323,46.4639,46.3235,46.4288,21089.0
2019-05-17 12:20:00,52.91,53.03,52.89,52.94,22463.0,46.4288,46.5341,46.4112,46.4551,22463.0
2019-05-17 12:30:00,52.94,53.0,52.9,52.94,15047.0,46.4551,46.5078,46.42,46.4551,15047.0
2019-05-17 12:40:00,52.98,53.3,52.97,53.28,44023.0,46.4902,46.771,46.4814,46.7535,44023.0
2019-05-17 12:50:00,53.27,53.29,53.2,53.23,18026.0,46.7447,46.7622,46.6833,46.7096,18026.0
2019-05-17 13:00:00,53.22,53.42,53.21,53.42,26544.0,46.7008,46.8763,46.692,46.8763,26544.0
2019-05-17 13:10:00,53.42,53.49,53.34,53.41,23584.0,46.8763,46.9377,46.8061,46.8675,23584.0
2019-05-17 13:20:00,53.4,53.46,53.35,53.36,10723.0,46.8588,46.9114,46.8149,46.8237,10723.0
2019-05-17 13:30:00,53.35,53.44,53.31,53.42,22374.0,46.8149,46.8939,46.7798,46.8763,22374.0
2019-05-17 13:40:00,53.41,53.43,53.23,53.35,21205.0,46.8675,46.8851,46.7096,46.8149,21205.0
2019-05-17 13:50:00,53.36,53.38,53.29,53.31,13879.0,46.8237,46.8412,46.7622,46.7798,13879.0
2019-05-17 14:00:00,53.31,53.34,53.2,53.25,23207.0,46.7798,46.8061,46.6833,46.7271,23207.0
2019-05-17 14:10:00,53.24,53.26,53.2,53.22,16256.0,46.7184,46.7359,46.6833,46.7008,16256.0
2019-05-17 14:20:00,53.22,53.31,53.22,53.29,18176.0,46.7008,46.7798,46.7008,46.7622,18176.0
2019-05-17 14:30:00,53.29,53.44,53.27,53.37,27228.0,46.7622,46.8939,46.7447,46.8324,27228.0
2019-05-17 14:40:00,53.37,53.43,53.33,53.43,20579.0,46.8324,46.8851,46.7973,46.8851,20579.0
2019-05-17 14:50:00,53.43,53.49,53.41,53.49,16954.0,46.8851,46.9377,46.8675,46.9377,16954.0
2019-05-17 15:00:00,53.48,53.49,53.15,53.16,37828.0,46.929,46.9377,46.6394,46.6482,37828.0
2019-05-17 15:10:00,53.14,53.21,53.11,53.16,23317.0,46.6306,46.692,46.6043,46.6482,23317.0
2019-05-17 15:20:00,53.16,53.3,53.14,53.3,23600.0,46.6482,46.771,46.6306,46.771,23600.0
2019-05-17 15:30:00,53.3,53.35,53.19,53.27,63773.0,46.771,46.8149,46.6745,46.7447,63773.0
2019-05-17 15:40:00,53.26,53.4,53.2,53.35,92419.0,46.7359,46.8588,46.6833,46.8149,92419.0
2019-05-17 15:50:00,53.35,53.4,53.27,53.28,209220.0,46.8149,46.8588,46.7447,46.7535,209220.0
2019-05-20 09:30:00,52.93,53.05,52.65,52.73,58515.0,46.4463,46.5516,46.2006,46.2708,58515.0
2019-05-20 09:40:00,52.69,53.06,52.62,52.86,76568.0,46.2357,46.5604,46.1743,46.3849,76568.0
2019-05-20 09:50:00,52.86,53.04,52.67,53.03,60208.0,46.3849,46.5429,46.2182,46.5341,60208.0
2019-05-20 10:00:00,53.03,53.07,52.95,52.99,19919.0,46.5341,46.5692,46.4639,46.499,19919.0
2019-05-20 10:10:00,52.98,53.05,52.89,53.03,45972.0,46.4902,46.5516,46.4112,46.5341,45972.0
2019-05-20 10:20:00,53.05,53.22,53.03,53.15,41318.0,46.5516,46.7008,46.5341,46.6394,41318.0
2019-05-20 10:30:00,53.15,53.25,53.08,53.09,27281.0,46.6394,46.7271,46.578,46.5867,27281.0
2019-05-20 10:40:00,53.08,53.09,52.92,52.92,26702.0,46.578,46.5867,46.4376,46.4376,26702.0
2019-05-20 10:50:00,52.91,52.99,52.89,52.95,21795.0,46.4288,46.499,46.4112,46.4639,21795.0
2019-05-20 11:00:00,52.97,52.99,52.7,52.72,29689.0,46.4814,46.499,46.2445,46.2621,29689.0
2019-05-20 11:10:00,52.71,52.85,52.71,52.76,29609.0,46.2533,46.3761,46.2533,46.2972,29609.0
2019-05-20 11:20:00,52.75,52.84,52.7,52.82,12463.0,46.2884,46.3674,46.2445,46.3498,12463.0
2019-05-20 11:30:00,52.83,52.91,52.7,52.75,17289.0,46.3586,46.4288,46.2445,46.2884,17289.0
2019-05-20 11:40:00,52.74,52.82,52.74,52.79,10264.0,46.2796,46.3498,46.2796,46.3235,10264.0
2019-05-20 11:50:00,52.78,52.81,52.66,52.72,22196.0,46.3147,46.341,46.2094,46.2621,22196.0
2019-05-20 12:00:00,52.73,52.78,52.68,52.76,18863.0,46.2708,46.3147,46.227,46.2972,18863.0
2019-05-20 12:10:00,52.76,52.85,52.76,52.78,19260.0,46.2972,46.3761,46.2972,46.3147,19260.0
2019-05-20 12:20:00,52.79,52.83,52.72,52.72,23887.0,46.3235,46.3586,46.2621,46.2621,23887.0
2019-05-20 12:30:00,52.73,52.83,52.68,52.82,19115.0,46.2708,46.3586,46.227,46.3498,19115.0
2019-05-20 12:40:00,52.8,52.8,52.74,52.76,10017.0,46.3323,46.3323,46.2796,46.2972,10017.0
2019-05-20 12:50:00,52.77,52.8,52.67,52.71,14611.0,46.3059,46.3323,46.2182,46.2533,14611.0
2019-05-20 13:00:00,52.68,52.73,52.64,52.7,21351.0,46.227,46.2708,46.1919,46.2445,21351.0
2019-05-20 13:10:00,52.72,52.75,52.71,52.73,15560.0,46.2621,46.2884,46.2533,46.2708,15560.0
2019-05-20 13:20:00,52.75,52.75,52.65,52.73,20193.0,46.2884,46.2884,46.2006,46.2708,20193.0
2019-05-20 13:30:00,52.72,52.8,52.71,52.77,13289.0,46.2621,46.3323,46.2533,46.3059,13289.0
2019-05-20 13:40:00,52.77,52.83,52.72,52.82,15285.0,46.3059,46.3586,46.2621,46.3498,15285.0
2019-05-20 13:50:00,52.82,52.82,52.73,52.79,14191.0,46.3498,46.3498,46.2708,46.3235,14191.0
2019-05-20 14:00:00,52.79,52.81,52.7,52.75,18995.0,46.3235,46.341,46.2445,46.2884,18995.0
2019-05-20 14:10:00,52.73,52.81,52.71,52.71,11544.0,46.2708,46.341,46.2533,46.2533,11544.0
2019-05-20 14:20:00,52.7,52.75,52.7,52.73,14941.0,46.2445,46.2884,46.2445,46.2708,14941.0
2019-05-20 14:30:00,52.73,52.76,52.67,52.69,15559.0,46.2708,46.2972,46.2182,46.2357,15559.0
2019-05-20 14:40:00,52.68,52.75,52.64,52.65,18455.0,46.227,46.2884,46.1919,46.2006,18455.0
2019-05-20 14:50:00,52.66,52.71,52.66,52.71,17916.0,46.2094,46.2533,46.2094,46.2533,17916.0
2019-05-20 15:00:00,52.7,52.7,52.61,52.64,27817.0,46.2445,46.2445,46.1655,46.1919,27817.0
2019-05-20 15:10:00,52.63,52.67,52.55,52.66,43390.0,46.1831,46.2182,46.1129,46.2094,43390.0
2019-05-20 15:20:00,52.65,52.68,52.58,52.65,89524.0,46.2006,46.227,46.1392,46.2006,89524.0
2019-05-20 15:30:00,52.64,52.66,52.56,52.6,46590.0,46.1919,46.2094,46.1217,46.1568,46590.0
2019-05-20 15:40:00,52.6,52.65,52.57,52.61,61765.0,46.1568,46.2006,46.1304,46.1655,61765.0
2019-05-20 15:50:00,52.61,52.69,52.59,52.6,160206.0,46.1655,46.2357,46.148,46.1568,160206.0
2019-05-21 09:30:00,53.1,53.18,52.94,52.97,59099.0,46.5955,46.6657,46.4551,46.4814,59099.0
2019-05-21 09:40:00,52.96,53.08,52.96,53.01,16284.0,46.4727,46.578,46.4727,46.5165,16284.0
2019-05-21 09:50:00,53.0,53.21,52.99,53.2,21755.0,46.5078,46.692,46.499,46.6833,21755.0
2019-05-21 10:00:00,53.22,53.52,53.22,53.44,27818.0,46.7008,46.9641,46.7008,46.8939,27818.0
2019-05-21 10:10:00,53.44,53.62,53.37,53.62,21470.0,46.8939,47.0518,46.8324,47.0518,21470.0
2019-05-21 10:20:00,53.63,53.64,53.47,53.57,22946.0,47.0606,47.0694,46.9202,47.0079,22946.0
2019-05-21 10:30:00,53.56,53.7,53.52,53.69,17368.0,46.9992,47.122,46.9641,47.1132,17368.0
2019-05-21 10:40:00,53.7,53.74,53.64,53.73,14836.0,47.122,47.1571,47.0694,47.1483,14836.0
2019-05-21 10:50:00,53.74,53.87,53.74,53.84,19253.0,47.1571,47.2712,47.1571,47.2449,19253.0
2019-05-21 11:00:00,53.85,53.92,53.76,53.85,21526.0,47.2536,47.3151,47.1747,47.2536,21526.0
2019-05-21 11:10:00,53.86,53.86,53.75,53.81,13099.0,47.2624,47.2624,47.1659,47.2185,13099.0
2019-05-21 11:20:00,53.82,53.82,53.73,53.73,21307.0,47.2273,47.2273,47.1483,47.1483,21307.0
2019-05-21 11:30:00,53.74,53.76,53.69,53.72,11723.0,47.1571,47.1747,47.1132,47.1396,11723.0
2019-05-21 11:40:00,53.72,53.75,53.59,53.61,15603.0,47.1396,47.1659,47.0255,47.043,15603.0
2019-05-21 11:50:00,53.61,53.7,53.59,53.7,13113.0,47.043,47.122,47.0255,47.122,13113.0
2019-05-21 12:00:00,53.7,53.77,53.67,53.75,13480.0,47.122,47.1834,47.0957,47.1659,13480.0
2019-05-21 12:10:00,53.77,53.89,53.77,53.84,11788.0,47.1834,47.2887,47.1834,47.2449,11788.0
2019-05-21 12:20:00,53.85,53.86,53.78,53.84,24733.0,47.2536,47.2624,47.1922,47.2449,24733.0
2019-05-21 12:30:00,53.85,53.85,53.69,53.72,13999.0,47.2536,47.2536,47.1132,47.1396,13999.0
2019-05-21 12:40:00,53.72,53.85,53.72,53.82,9568.0,47.1396,47.2536,47.1396,47.2273,9568.0
2019-05-21 12:50:00,53.82,53.86,53.79,53.81,10946.0,47.2273,47.2624,47.201,47.2185,10946.0
2019-05-21 13:00:00,53.83,53.83,53.76,53.76,7462.0,47.2361,47.2361,47.1747,47.1747,7462.0
2019-05-21 13:10:00,53.78,53.81,53.77,53.79,11837.0,47.1922,47.2185,47.1834,47.201,11837.0
2019-05-21 13:20:00,53.78,53.85,53.77,53.85,13934.0,47.1922,47.2536,47.1834,47.2536,13934.0
2019-05-21 13:30:00,53.84,53.88,53.78,53.8,17057.0,47.2449,47.28,47.1922,47.2098,17057.0
2019-05-21 13:40:00,53.8,53.82,53.76,53.8,12691.0,47.2098,47.2273,47.1747,47.2098,12691.0
2019-05-21 13:50:00,53.81,53.82,53.74,53.77,15751.0,47.2185,47.2273,47.1571,47.1834,15751.0
2019-05-21 14:00:00,53.77,53.78,53.72,53.73,14744.0,47.1834,47.1922,47.1396,47.1483,14744.0
2019-05-21 14:10:00,53.74,53.74,53.59,53.67,44103.0,47.1571,47.1571,47.0255,47.0957,44103.0
2019-05-21 14:20:00,53.67,53.71,53.65,53.67,20914.0,47.0957,47.1308,47.0781,47.0957,20914.0
2019-05-21 14:30:00,53.65,53.68,53.6,53.67,10786.0,47.0781,47.1045,47.0343,47.0957,10786.0
2019-05-21 14:40:00,53.67,53.71,53.61,53.62,9563.0,47.0957,47.1308,47.043,47.0518,9563.0
2019-05-21 14:50:00,53.61,53.63,53.59,53.63,11621.0,47.043,47.0606,47.0255,47.0606,11621.0
2019-05-21 15:00:00,53.63,53.67,53.59,53.64,17441.0,47.0606,47.0957,47.0255,47.0694,17441.0
2019-05-21 15:10:00,53.65,53.69,53.61,53.64,20668.0,47.0781,47.1132,47.043,47.0694,20668.0
2019-05-21 15:20:00,53.65,53.69,53.6,53.69,23574.0,47.0781,47.1132,47.0343,47.1132,23574.0
2019-05-21 15:30:00,53.69,53.75,53.68,53.73,43268.0,47.1132,47.1659,47.1045,47.1483,43268.0
2019-05-21 15:40:00,53.72,53.72,53.54,53.59,62249.0,47.1396,47.1396,46.9816,47.0255,62249.0
2019-05-21 15:50:00,53.58,53.68,53.52,53.64,173045.0,47.0167,47.1045,46.9641,47.0694,173045.0
2019-05-22 09:30:00,53.24,53.5,53.14,53.27,42360.0,46.7184,46.9465,46.6306,46.7447,42360.0
2019-05-22 09:40:00,53.22,53.27,53.07,53.16,21823.0,46.7008,46.7447,46.5692,46.6482,21823.0
2019-05-22 09:50:00,53.16,53.32,53.13,53.29,15987.0,46.6482,46.7886,46.6218,46.7622,15987.0
2019-05-22 10:00:00,53.31,53.32,53.02,53.04,17324.0,46.7798,46.7886,46.5253,46.5429,17324.0
2019-05-22 10:10:00,53.03,53.06,52.87,53.02,23503.0,46.5341,46.5604,46.3937,46.5253,23503.0
2019-05-22 10:20:00,52.97,53.11,52.91,53.09,10051.0,46.4814,46.6043,46.4288,46.5867,10051.0
2019-05-22 10:30:00,53.06,53.06,52.81,52.84,22894.0,46.5604,46.5604,46.341,46.3674,22894.0
2019-05-22 10:40:00,52.84,52.97,52.78,52.94,24655.0,46.3674,46.4814,46.3147,46.4551,24655.0
2019-05-22 10:50:00,52.94,53.05,52.87,52.92,10632.0,46.4551,46.5516,46.3937,46.4376,10632.0
2019-05-22 11:00:00,52.9,52.91,52.8,52.9,23030.0,46.42,46.4288,46.3323,46.42,23030.0
2019-05-22 11:10:00,52.89,52.97,52.86,52.91,13180.0,46.4112,46.4814,46.3849,46.4288,13180.0
2019-05-22 11:20:00,52.91,52.99,52.85,52.99,16228.0,46.4288,46.499,46.3761,46.499,16228.0
2019-05-22 11:30:00,52.99,53.04,52.76,52.8,27715.0,46.499,46.5429,46.2972,46.3323,27715.0
2019-05-22 11:40:00,52.81,52.86,52.77,52.86,19658.0,46.341,46.3849,46.3059,46.3849,19658.0
2019-05-22 11:50:00,52.87,52.92,52.81,52.91,9701.0,46.3937,46.4376,46.341,46.4288,9701.0
2019-05-22 12:00:00,52.93,52.96,52.84,52.87,19623.0,46.4463,46.4727,46.3674,46.3937,19623.0
2019-05-22 12:10:00,52.85,52.85,52.72,52.76,22243.0,46.3761,46.3761,46.2621,46.2972,22243.0
2019-05-22 12:20:00,52.76,52.76,52.68,52.68,18233.0,46.2972,46.2972,46.227,46.227,18233.0
2019-05-22 12:30:00,52.7,52.72,52.65,52.72,7897.0,46.2445,46.2621,46.2006,46.2621,7897.0
2019-05-22 12:40:00,52.7,52.74,52.67,52.74,14013.0,46.2445,46.2796,46.2182,46.2796,14013.0
2019-05-22 12:50:00,52.75,52.75,52.65,52.65,10108.0,46.2884,46.2884,46.2006,46.2006,10108.0
2019-05-22 13:00:00,52.64,52.68,52.53,52.53,14983.0,46.1919,46.227,46.0953,46.0953,14983.0
2019-05-22 13:10:00,52.53,52.65,52.51,52.62,24259.0,46.0953,46.2006,46.0778,46.1743,24259.0
2019-05-22 13:20:00,52.63,52.66,52.6,52.66,28989.0,46.1831,46.2094,46.1568,46.2094,28989.0
2019-05-22 13:30:00,52.66,52.67,52.5,52.53,45480.0,46.2094,46.2182,46.069,46.0953,45480.0
2019-05-22 13:40:00,52.54,52.67,52.52,52.67,19195.0,46.1041,46.2182,46.0866,46.2182,19195.0
2019-05-22 13:50:00,52.67,52.8,52.67,52.7,36871.0,46.2182,46.3323,46.2182,46.2445,36871.0
2019-05-22 14:00:00,52.7,52.81,52.67,52.79,24925.0,46.2445,46.341,46.2182,46.3235,24925.0
2019-05-22 14:10:00,52.79,52.83,52.68,52.73,23072.0,46.3235,46.3586,46.227,46.2708,23072.0
2019-05-22 14:20:00,52.73,52.79,52.72,52.79,25143.0,46.2708,46.3235,46.2621,46.3235,25143.0
2019-05-22 14:30:00,52.8,52.94,52.8,52.92,36260.0,46.3323,46.4551,46.3323,46.4376,36260.0
2019-05-22 14:40:00,52.93,52.95,52.74,52.78,111608.0,46.4463,46.4639,46.2796,46.3147,111608.0
2019-05-22 14:50:00,52.77,52.87,52.74,52.87,41648.0,46.3059,46.3937,46.2796,46.3937,41648.0
2019-05-22 15:00:00,52.86,52.92,52.77,52.79,24886.0,46.3849,46.4376,46.3059,46.3235,24886.0
2019-05-22 15:10:00,52.78,52.87,52.78,52.8,34171.0,46.3147,46.3937,46.3147,46.3323,34171.0
2019-05-22 15:20:00,52.79,52.87,52.79,52.79,29463.0,46.3235,46.3937,46.3235,46.3235,29463.0
2019-05-22 15:30:00,52.78,52.84,52.75,52.81,44724.0,46.3147,46.3674,46.2884,46.341,44724.0
2019-05-22 15:40:00,52.8,52.95,52.8,52.9,64534.0,46.3323,46.4639,46.3323,46.42,64534.0
2019-05-22 15:50:00,52.89,52.94,52.81,52.87,185729.0,46.4112,46.4551,46.341,46.3937,185729.0
2019-05-23 09:30:00,51.91,51.91,51.0,51.03,125559.0,45.5513,45.5513,44.7527,44.7791,125559.0
2019-05-23 09:40:00,51.1,51.25,51.01,51.24,69574.0,44.8405,44.9721,44.7615,44.9633,69574.0
2019-05-23 09:50:00,51.22,51.52,51.21,51.4,40902.0,44.9458,45.209,44.937,45.1037,40902.0
2019-05-23 10:00:00,51.36,51.51,51.33,51.49,28003.0,45.0686,45.2003,45.0423,45.1827,28003.0
2019-05-23 10:10:00,51.48,51.59,51.43,51.51,22455.0,45.1739,45.2705,45.1301,45.2003,22455.0
2019-05-23 10:20:00,51.52,51.56,51.34,51.55,14979.0,45.209,45.2441,45.0511,45.2354,14979.0
2019-05-23 10:30:00,51.54,51.67,51.54,51.66,16057.0,45.2266,45.3407,45.2266,45.3319,16057.0
2019-05-23 10:40:00,51.67,51.75,51.6,51.71,10747.0,45.3407,45.4109,45.2792,45.3758,10747.0
2019-05-23 10:50:00,51.71,51.9,51.7,51.75,15083.0,45.3758,45.5425,45.367,45.4109,15083.0
2019-05-23 11:00:00,51.78,51.78,51.61,51.75,26372.0,45.4372,45.4372,45.288,45.4109,26372.0
2019-05-23 11:10:00,51.74,51.75,51.57,51.61,18460.0,45.4021,45.4109,45.2529,45.288,18460.0
2019-05-23 11:20:00,51.62,51.74,51.61,51.66,22136.0,45.2968,45.4021,45.288,45.3319,22136.0
2019-05-23 11:30:00,51.65,51.69,51.53,51.58,19842.0,45.3231,45.3582,45.2178,45.2617,19842.0
2019-05-23 11:40:00,51.53,51.61,51.51,51.53,9422.0,45.2178,45.288,45.2003,45.2178,9422.0
2019-05-23 11:50:00,51.53,51.55,51.36,51.42,13638.0,45.2178,45.2354,45.0686,45.1213,13638.0
2019-05-23 12:00:00,51.43,51.57,51.39,51.43,19662.0,45.1301,45.2529,45.095,45.1301,19662.0
2019-05-23 12:10:00,51.43,51.52,51.42,51.47,11010.0,45.1301,45.209,45.1213,45.1652,11010.0
2019-05-23 12:20:00,51.47,51.48,51.41,51.45,9956.0,45.1652,45.1739,45.1125,45.1476,9956.0
2019-05-23 12:30:00,51.48,51.48,51.37,51.44,13357.0,45.1739,45.1739,45.0774,45.1388,13357.0
2019-05-23 12:40:00,51.44,51.46,51.36,51.41,14141.0,45.1388,45.1564,45.0686,45.1125,14141.0
2019-05-23 12:50:00,51.4,51.42,51.25,51.3,16951.0,45.1037,45.1213,44.9721,45.016,16951.0
2019-05-23 13:00:00,51.29,51.37,51.26,51.34,15778.0,45.0072,45.0774,44.9809,45.0511,15778.0
2019-05-23 13:10:00,51.33,51.38,51.3,51.37,57573.0,45.0423,45.0862,45.016,45.0774,57573.0
2019-05-23 13:20:00,51.36,51.62,51.33,51.5,96842.0,45.0686,45.2968,45.0423,45.1915,96842.0
2019-05-23 13:30:00,51.49,51.52,51.39,51.47,23117.0,45.1827,45.209,45.095,45.1652,23117.0
2019-05-23 13:40:00,51.49,51.49,51.36,51.39,18041.0,45.1827,45.1827,45.0686,45.095,18041.0
2019-05-23 13:50:00,51.39,51.45,51.36,51.45,28214.0,45.095,45.1476,45.0686,45.1476,28214.0
2019-05-23 14:00:00,51.45,51.51,51.32,51.34,56974.0,45.1476,45.2003,45.0335,45.0511,56974.0
2019-05-23 14:10:00,51.35,51.39,51.2,51.2,40558.0,45.0599,45.095,44.9282,44.9282,40558.0
2019-05-23 14:20:00,51.19,51.25,51.11,51.21,43614.0,44.9195,44.9721,44.8493,44.937,43614.0
2019-05-23 14:30:00,51.21,51.27,51.19,51.22,50300.0,44.937,44.9897,44.9195,44.9458,50300.0
2019-05-23 14:40:00,51.23,51.27,51.18,51.2,29413.0,44.9546,44.9897,44.9107,44.9282,29413.0
2019-05-23 14:50:00,51.2,51.23,51.13,51.2,21352.0,44.9282,44.9546,44.8668,44.9282,21352.0
2019-05-23 15:00:00,51.2,51.22,51.14,51.14,35614.0,44.9282,44.9458,44.8756,44.8756,35614.0
2019-05-23 15:10:00,51.15,51.35,51.15,51.32,32744.0,44.8844,45.0599,44.8844,45.0335,32744.0
2019-05-23 15:20:00,51.32,51.5,51.31,51.48,40977.0,45.0335,45.1915,45.0248,45.1739,40977.0
2019-05-23 15:30:00,51.46,51.52,51.39,51.42,53092.0,45.1564,45.209,45.095,45.1213,53092.0
2019-05-23 15:40:00,51.41,51.41,51.28,51.34,74754.0,45.1125,45.1125,44.9984,45.0511,74754.0
2019-05-23 15:50:00,51.34,51.46,51.28,51.39,304023.0,45.0511,45.1564,44.9984,45.095,304023.0
2019-05-24 09:30:00,52.0,52.35,52.0,52.11,84887.0,45.6302,45.9374,45.6302,45.7268,84887.0
2019-05-24 09:40:00,52.05,52.08,51.68,51.71,43605.0,45.6741,45.7005,45.3494,45.3758,43605.0
2019-05-24 09:50:00,51.71,51.93,51.65,51.93,51845.0,45.3758,45.5688,45.3231,45.5688,51845.0
2019-05-24 10:00:00,51.96,52.0,51.82,51.86,21179.0,45.5951,45.6302,45.4723,45.5074,21179.0
2019-05-24 10:10:00,51.84,52.01,51.82,51.94,21418.0,45.4898,45.639,45.4723,45.5776,21418.0
2019-05-24 10:20:00,51.92,51.97,51.83,51.87,10483.0,45.56,45.6039,45.4811,45.5162,10483.0
2019-05-24 10:30:00,51.88,51.94,51.83,51.86,16792.0,45.5249,45.5776,45.4811,45.5074,16792.0
2019-05-24 10:40:00,51.86,51.89,51.77,51.77,24025.0,45.5074,45.5337,45.4284,45.4284,24025.0
2019-05-24 10:50:00,51.76,51.76,51.65,51.69,19209.0,45.4196,45.4196,45.3231,45.3582,19209.0
2019-05-24 11:00:00,51.69,51.75,51.65,51.69,49875.0,45.3582,45.4109,45.3231,45.3582,49875.0
2019-05-24 11:10:00,51.71,51.71,51.55,51.55,20015.0,45.3758,45.3758,45.2354,45.2354,20015.0
2019-05-24 11:20:00,51.55,51.61,51.49,51.54,16273.0,45.2354,45.288,45.1827,45.2266,16273.0
2019-05-24 11:30:00,51.55,51.57,51.46,51.47,11838.0,45.2354,45.2529,45.1564,45.1652,11838.0
2019-05-24 11:40:00,51.45,51.45,51.38,51.41,16638.0,45.1476,45.1476,45.0862,45.1125,16638.0
2019-05-24 11:50:00,51.41,51.48,51.36,51.44,18521.0,45.1125,45.1739,45.0686,45.1388,18521.0
2019-05-24 12:00:00,51.45,51.47,51.4,51.41,14655.0,45.1476,45.1652,45.1037,45.1125,14655.0
2019-05-24 12:10:00,51.41,51.49,51.34,51.35,19216.0,45.1125,45.1827,45.0511,45.0599,19216.0
2019-05-24 12:20:00,51.36,51.46,51.34,51.46,14380.0,45.0686,45.1564,45.0511,45.1564,14380.0
2019-05-24 12:30:00,51.46,51.48,51.4,51.47,19317.0,45.1564,45.1739,45.1037,45.1652,19317.0
2019-05-24 12:40:00,51.46,51.48,51.41,51.45,12973.0,45.1564,45.1739,45.1125,45.1476,12973.0
2019-05-24 12:50:00,51.46,51.55,51.42,51.55,19595.0,45.1564,45.2354,45.1213,45.2354,19595.0
2019-05-24 13:00:00,51.56,51.62,51.52,51.53,16175.0,45.2441,45.2968,45.209,45.2178,16175.0
2019-05-24 13:10:00,51.53,51.54,51.49,51.5,23660.0,45.2178,45.2266,45.1827,45.1915,23660.0
2019-05-24 13:20:00,51.5,51.52,51.42,51.43,11027.0,45.1915,45.209,45.1213,45.1301,11027.0
2019-05-24 13:30:00,51.44,51.45,51.36,51.42,13368.0,45.1388,45.1476,45.0686,45.1213,13368.0
2019-05-24 13:40:00,51.43,51.46,51.42,51.44,15592.0,45.1301,45.1564,45.1213,45.1388,15592.0
2019-05-24 13:50:00,51.45,51.49,51.38,51.4,17290.0,45.1476,45.1827,45.0862,45.1037,17290.0
2019-05-24 14:00:00,51.39,51.42,51.32,51.38,15983.0,45.095,45.1213,45.0335,45.0862,15983.0
2019-05-24 14:10:00,51.38,51.39,51.31,51.37,43007.0,45.0862,45.095,45.0248,45.0774,43007.0
2019-05-24 14:20:00,51.35,51.4,51.33,51.39,21057.0,45.0599,45.1037,45.0423,45.095,21057.0
2019-05-24 14:30:00,51.39,51.43,51.35,51.4,13365.0,45.095,45.1301,45.0599,45.1037,13365.0
2019-05-24 14:40:00,51.4,51.42,51.35,51.36,19224.0,45.1037,45.1213,45.0599,45.0686,19224.0
2019-05-24 14:50:00,51.35,51.42,51.33,51.38,30629.0,45.0599,45.1213,45.0423,45.0862,30629.0
2019-05-24 15:00:00,51.36,51.45,51.35,51.43,24288.0,45.0686,45.1476,45.0599,45.1301,24288.0
2019-05-24 15:10:00,51.43,51.44,51.34,51.36,26469.0,45.1301,45.1388,45.0511,45.0686,26469.0
2019-05-24 15:20:00,51.36,51.41,51.33,51.33,41098.0,45.0686,45.1125,45.0423,45.0423,41098.0
2019-05-24 15:30:00,51.33,51.37,51.29,51.36,54846.0,45.0423,45.0774,45.0072,45.0686,54846.0
2019-05-24 15:40:00,51.36,51.36,51.27,51.27,46498.0,45.0686,45.0686,44.9897,44.9897,46498.0
2019-05-24 15:50:00,51.28,51.32,51.12,51.16,271012.0,44.9984,45.0335,44.858,44.8931,271012.0
2019-05-28 09:30:00,51.16,51.47,51.12,51.12,52389.0,44.8931,45.1652,44.858,44.858,52389.0
2019-05-28 09:40:00,51.15,51.24,51.0,51.13,42777.0,44.8844,44.9633,44.7527,44.8668,42777.0
2019-05-28 09:50:00,51.13,51.19,51.02,51.18,44059.0,44.8668,44.9195,44.7703,44.9107,44059.0
2019-05-28 10:00:00,51.15,51.15,51.02,51.03,30727.0,44.8844,44.8844,44.7703,44.7791,30727.0
2019-05-28 10:10:00,51.03,51.07,50.99,51.04,50138.0,44.7791,44.8142,44.744,44.7878,50138.0
2019-05-28 10:20:00,51.05,51.13,51.03,51.05,28376.0,44.7966,44.8668,44.7791,44.7966,28376.0
2019-05-28 10:30:00,51.05,51.06,50.78,50.78,45009.0,44.7966,44.8054,44.5597,44.5597,45009.0
2019-05-28 10:40:00,50.77,50.86,50.71,50.75,50864.0,44.5509,44.6299,44.4983,44.5334,50864.0
2019-05-28 10:50:00,50.74,50.88,50.66,50.85,42448.0,44.5246,44.6474,44.4544,44.6211,42448.0
2019-05-28 11:00:00,50.85,51.01,50.83,50.99,50333.0,44.6211,44.7615,44.6036,44.744,50333.0
2019-05-28 11:10:00,50.99,51.08,50.91,50.98,37318.0,44.744,44.8229,44.6738,44.7352,37318.0
2019-05-28 11:20:00,50.97,50.99,50.8,50.8,13239.0,44.7264,44.744,44.5772,44.5772,13239.0
2019-05-28 11:30:00,50.78,50.81,50.71,50.75,28782.0,44.5597,44.586,44.4983,44.5334,28782.0
2019-05-28 11:40:00,50.75,50.92,50.72,50.84,40906.0,44.5334,44.6825,44.507,44.6123,40906.0
2019-05-28 11:50:00,50.84,51.01,50.83,51.01,33421.0,44.6123,44.7615,44.6036,44.7615,33421.0
2019-05-28 12:00:00,51.0,51.02,50.93,51.0,14370.0,44.7527,44.7703,44.6913,44.7527,14370.0
2019-05-28 12:10:00,51.0,51.19,50.99,51.05,16450.0,44.7527,44.9195,44.744,44.7966,16450.0
2019-05-28 12:20:00,51.05,51.08,51.02,51.03,14196.0,44.7966,44.8229,44.7703,44.7791,14196.0
2019-05-28 12:30:00,51.05,51.06,51.0,51.04,30457.0,44.7966,44.8054,44.7527,44.7878,30457.0
2019-05-28 12:40:00,51.03,51.11,50.99,51.03,28017.0,44.7791,44.8493,44.744,44.7791,28017.0
2019-05-28 12:50:00,51.02,51.08,50.92,50.92,14399.0,44.7703,44.8229,44.6825,44.6825,14399.0
2019-05-28 13:00:00,50.93,51.08,50.93,51.08,18082.0,44.6913,44.8229,44.6913,44.8229,18082.0
2019-05-28 13:10:00,51.08,51.13,51.05,51.09,20229.0,44.8229,44.8668,44.7966,44.8317,20229.0
2019-05-28 13:20:00,51.1,51.15,51.04,51.04,14439.0,44.8405,44.8844,44.7878,44.7878,14439.0
2019-05-28 13:30:00,51.05,51.06,51.01,51.02,28721.0,44.7966,44.8054,44.7615,44.7703,28721.0
2019-05-28 13:40:00,51.02,51.06,50.97,50.98,17022.0,44.7703,44.8054,44.7264,44.7352,17022.0
2019-05-28 13:50:00,50.98,51.01,50.91,50.96,18691.0,44.7352,44.7615,44.6738,44.7176,18691.0
2019-05-28 14:00:00,50.97,50.97,50.84,50.89,25791.0,44.7264,44.7264,44.6123,44.6562,25791.0
2019-05-28 14:10:00,50.89,50.92,50.83,50.87,61844.0,44.6562,44.6825,44.6036,44.6387,61844.0
2019-05-28 14:20:00,50.86,50.87,50.84,50.84,41512.0,44.6299,44.6387,44.6123,44.6123,41512.0
2019-05-28 14:30:00,50.84,50.93,50.84,50.88,28199.0,44.6123,44.6913,44.6123,44.6474,28199.0
2019-05-28 14:40:00,50.87,50.93,50.84,50.88,25232.0,44.6387,44.6913,44.6123,44.6474,25232.0
2019-05-28 14:50:00,50.89,50.89,50.83,50.88,27800.0,44.6562,44.6562,44.6036,44.6474,27800.0
2019-05-28 15:00:00,50.87,50.88,50.75,50.84,47163.0,44.6387,44.6474,44.5334,44.6123,47163.0
2019-05-28 15:10:00,50.84,50.87,50.79,50.87,35510.0,44.6123,44.6387,44.5685,44.6387,35510.0
2019-05-28 15:20:00,50.87,50.92,50.8,50.83,41615.0,44.6387,44.6825,44.5772,44.6036,41615.0
2019-05-28 15:30:00,50.83,50.85,50.64,50.67,100032.0,44.6036,44.6211,44.4368,44.4632,100032.0
2019-05-28 15:40:00,50.67,50.73,50.56,50.67,119391.0,44.4632,44.5158,44.3666,44.4632,119391.0
2019-05-28 15:50:00,50.66,50.99,50.66,50.88,562373.0,44.4544,44.744,44.4544,44.6474,562373.0
2019-05-29 09:30:00,50.44,50.5,50.21,50.29,72066.0,44.2613,44.314,44.0595,44.1297,72066.0
2019-05-29 09:40:00,50.29,50.47,50.26,50.38,44254.0,44.1297,44.2877,44.1034,44.2087,44254.0
2019-05-29 09:50:00,50.35,50.44,50.17,50.3,39987.0,44.1824,44.2613,44.0244,44.1385,39987.0
2019-05-29 10:00:00,50.33,50.38,50.22,50.26,33252.0,44.1648,44.2087,44.0683,44.1034,33252.0
2019-05-29 10:10:00,50.28,50.65,50.23,50.61,52510.0,44.1209,44.4456,44.0771,44.4105,52510.0
2019-05-29 10:20:00,50.62,50.75,50.61,50.74,55947.0,44.4193,44.5334,44.4105,44.5246,55947.0
2019-05-29 10:30:00,50.75,50.85,50.72,50.81,35207.0,44.5334,44.6211,44.507,44.586,35207.0
2019-05-29 10:40:00,50.79,51.0,50.74,50.96,59940.0,44.5685,44.7527,44.5246,44.7176,59940.0
2019-05-29 10:50:00,50.94,50.98,50.7,50.73,64957.0,44.7001,44.7352,44.4895,44.5158,64957.0
2019-05-29 11:00:00,50.73,50.83,50.64,50.78,60498.0,44.5158,44.6036,44.4368,44.5597,60498.0
2019-05-29 11:10:00,50.78,50.79,50.4,50.45,68440.0,44.5597,44.5685,44.2262,44.2701,68440.0
2019-05-29 11:20:00,50.44,50.44,50.31,50.41,40558.0,44.2613,44.2613,44.1473,44.235,40558.0
2019-05-29 11:30:00,50.4,50.51,50.36,50.36,31303.0,44.2262,44.3228,44.1911,44.1911,31303.0
2019-05-29 11:40:00,50.36,50.37,50.24,50.31,42415.0,44.1911,44.1999,44.0858,44.1473,42415.0
2019-05-29 11:50:00,50.3,50.31,50.21,50.27,22059.0,44.1385,44.1473,44.0595,44.1122,22059.0
2019-05-29 12:00:00,50.26,50.43,50.26,50.36,29418.0,44.1034,44.2526,44.1034,44.1911,29418.0
2019-05-29 12:10:00,50.37,50.4,50.33,50.38,16321.0,44.1999,44.2262,44.1648,44.2087,16321.0
2019-05-29 12:20:00,50.39,50.56,50.36,50.53,22889.0,44.2175,44.3666,44.1911,44.3403,22889.0
2019-05-29 12:30:00,50.53,50.64,50.5,50.58,28772.0,44.3403,44.4368,44.314,44.3842,28772.0
2019-05-29 12:40:00,50.58,50.63,50.55,50.55,25311.0,44.3842,44.4281,44.3579,44.3579,25311.0
2019-05-29 12:50:00,50.55,50.57,50.5,50.54,12174.0,44.3579,44.3754,44.314,44.3491,12174.0
2019-05-29 13:00:00,50.54,50.67,50.42,50.67,26733.0,44.3491,44.4632,44.2438,44.4632,26733.0
2019-05-29 13:10:00,50.69,50.7,50.54,50.55,25978.0,44.4807,44.4895,44.3491,44.3579,25978.0
2019-05-29 13:20:00,50.55,50.62,50.5,50.61,18083.0,44.3579,44.4193,44.314,44.4105,18083.0
2019-05-29 13:30:00,50.59,50.63,50.55,50.63,21785.0,44.393,44.4281,44.3579,44.4281,21785.0
2019-05-29 13:40:00,50.63,50.63,50.52,50.57,15185.0,44.4281,44.4281,44.3315,44.3754,15185.0
2019-05-29 13:50:00,50.6,50.62,50.55,50.57,36515.0,44.4017,44.4193,44.3579,44.3754,36515.0
2019-05-29 14:00:00,50.57,50.65,50.57,50.61,20816.0,44.3754,44.4456,44.3754,44.4105,20816.0
2019-05-29 14:10:00,50.58,50.61,50.53,50.58,21848.0,44.3842,44.4105,44.3403,44.3842,21848.0
2019-05-29 14:20:00,50.58,50.61,50.53,50.53,75623.0,44.3842,44.4105,44.3403,44.3403,75623.0
2019-05-29 14:30:00,50.52,50.66,50.51,50.58,124959.0,44.3315,44.4544,44.3228,44.3842,124959.0
2019-05-29 14:40:00,50.57,50.61,50.51,50.57,48617.0,44.3754,44.4105,44.3228,44.3754,48617.0
2019-05-29 14:50:00,50.57,50.59,50.48,50.58,31385.0,44.3754,44.393,44.2964,44.3842,31385.0
2019-05-29 15:00:00,50.58,50.58,50.49,50.55,37305.0,44.3842,44.3842,44.3052,44.3579,37305.0
2019-05-29 15:10:00,50.55,50.56,50.5,50.52,51591.0,44.3579,44.3666,44.314,44.3315,51591.0
2019-05-29 15:20:00,50.53,50.62,50.52,50.6,101887.0,44.3403,44.4193,44.3315,44.4017,101887.0
2019-05-29 15:30:00,50.6,50.76,50.55,50.73,125260.0,44.4017,44.5421,44.3579,44.5158,125260.0
2019-05-29 15:40:00,50.74,50.79,50.67,50.72,78215.0,44.5246,44.5685,44.4632,44.507,78215.0
2019-05-29 15:50:00,50.71,50.8,50.64,50.76,419371.0,44.4983,44.5772,44.4368,44.5421,419371.0
2019-05-30 09:30:00,50.11,50.68,50.11,50.5,65381.0,43.9718,44.4719,43.9718,44.314,65381.0
2019-05-30 09:40:00,50.48,50.75,50.32,50.34,54359.0,44.2964,44.5334,44.156,44.1736,54359.0
2019-05-30 09:50:00,50.31,50.63,50.21,50.59,51571.0,44.1473,44.4281,44.0595,44.393,51571.0
2019-05-30 10:00:00,50.59,50.64,50.42,50.57,69780.0,44.393,44.4368,44.2438,44.3754,69780.0
2019-05-30 10:10:00,50.59,50.69,50.48,50.54,48323.0,44.393,44.4807,44.2964,44.3491,48323.0
2019-05-30 10:20:00,50.53,50.54,50.44,50.48,30026.0,44.3403,44.3491,44.2613,44.2964,30026.0
2019-05-30 10:30:00,50.5,50.6,50.43,50.45,34446.0,44.314,44.4017,44.2526,44.2701,34446.0
2019-05-30 10:40:00,50.43,50.43,50.28,50.28,14459.0,44.2526,44.2526,44.1209,44.1209,14459.0
2019-05-30 10:50:00,50.28,50.33,50.11,50.28,39970.0,44.1209,44.1648,43.9718,44.1209,39970.0
2019-05-30 11:00:00,50.29,50.29,50.08,50.24,25469.0,44.1297,44.1297,43.9454,44.0858,25469.0
2019-05-30 11:10:00,50.23,50.28,50.08,50.08,16309.0,44.0771,44.1209,43.9454,43.9454,16309.0
2019-05-30 11:20:00,50.09,50.12,50.01,50.05,34265.0,43.9542,43.9805,43.884,43.9191,34265.0
2019-05-30 11:30:00,50.05,50.09,49.97,50.02,71019.0,43.9191,43.9542,43.8489,43.8928,71019.0
2019-05-30 11:40:00,50.02,50.07,49.95,50.0,50280.0,43.8928,43.9367,43.8314,43.8752,50280.0
2019-05-30 11:50:00,49.98,50.03,49.93,50.0,36666.0,43.8577,43.9016,43.8138,43.8752,36666.0
2019-05-30 12:00:00,50.01,50.07,49.9,49.93,31549.0,43.884,43.9367,43.7875,43.8138,31549.0
2019-05-30 12:10:00,49.92,49.95,49.82,49.84,51728.0,43.805,43.8314,43.7173,43.7348,51728.0
2019-05-30 12:20:00,49.83,49.92,49.71,49.71,54855.0,43.7261,43.805,43.6208,43.6208,54855.0
2019-05-30 12:30:00,49.69,49.8,49.66,49.73,38732.0,43.6032,43.6997,43.5769,43.6383,38732.0
2019-05-30 12:40:00,49.73,49.85,49.7,49.82,53266.0,43.6383,43.7436,43.612,43.7173,53266.0
2019-05-30 12:50:00,49.83,49.95,49.81,49.92,93020.0,43.7261,43.8314,43.7085,43.805,93020.0
2019-05-30 13:00:00,49.92,49.95,49.87,49.92,36987.0,43.805,43.8314,43.7612,43.805,36987.0
2019-05-30 13:10:00,49.93,50.01,49.87,49.87,65054.0,43.8138,43.884,43.7612,43.7612,65054.0
2019-05-30 13:20:00,49.87,49.95,49.86,49.88,20883.0,43.7612,43.8314,43.7524,43.7699,20883.0
2019-05-30 13:30:00,49.89,49.9,49.76,49.84,24242.0,43.7787,43.7875,43.6646,43.7348,24242.0
2019-05-30 13:40:00,49.84,49.86,49.79,49.8,21165.0,43.7348,43.7524,43.691,43.6997,21165.0
2019-05-30 13:50:00,49.79,49.81,49.71,49.74,38000.0,43.691,43.7085,43.6208,43.6471,38000.0
2019-05-30 14:00:00,49.74,49.81,49.66,49.66,24715.0,43.6471,43.7085,43.5769,43.5769,24715.0
2019-05-30 14:10:00,49.67,49.71,49.61,49.66,34734.0,43.5857,43.6208,43.533,43.5769,34734.0
2019-05-30 14:20:00,49.67,49.68,49.52,49.52,28128.0,43.5857,43.5944,43.454,43.454,28128.0
2019-05-30 14:30:00,49.52,49.53,49.26,49.31,54093.0,43.454,43.4628,43.2259,43.2698,54093.0
2019-05-30 14:40:00,49.3,49.31,49.17,49.27,86038.0,43.261,43.2698,43.1469,43.2347,86038.0
2019-05-30 14:50:00,49.26,49.37,49.24,49.36,43695.0,43.2259,43.3224,43.2083,43.3136,43695.0
2019-05-30 15:00:00,49.36,49.36,49.21,49.23,40312.0,43.3136,43.3136,43.182,43.1996,40312.0
2019-05-30 15:10:00,49.23,49.3,49.2,49.21,42686.0,43.1996,43.261,43.1732,43.182,42686.0
2019-05-30 15:20:00,49.22,49.29,49.2,49.28,65899.0,43.1908,43.2522,43.1732,43.2434,65899.0
2019-05-30 15:30:00,49.27,49.42,49.12,49.38,98712.0,43.2347,43.3663,43.103,43.3312,98712.0
2019-05-30 15:40:00,49.39,49.45,49.33,49.36,115527.0,43.34,43.3926,43.2873,43.3136,115527.0
2019-05-30 15:50:00,49.37,49.39,49.18,49.29,347254.0,43.3224,43.34,43.1557,43.2522,347254.0
2019-05-31 09:30:00,47.73,47.91,47.13,47.91,222169.0,41.8833,42.0413,41.3568,42.0413,222169.0
2019-05-31 09:40:00,47.93,48.14,47.75,47.91,104005.0,42.0588,42.2431,41.9009,42.0413,104005.0
2019-05-31 09:50:00,47.91,48.11,47.91,48.09,80723.0,42.0413,42.2168,42.0413,42.1992,80723.0
2019-05-31 10:00:00,48.07,48.35,48.0,48.18,61305.0,42.1817,42.4274,42.1202,42.2782,61305.0
2019-05-31 10:10:00,48.19,48.22,48.04,48.16,55172.0,42.287,42.3133,42.1553,42.2606,55172.0
2019-05-31 10:20:00,48.16,48.32,48.07,48.27,44250.0,42.2606,42.401,42.1817,42.3572,44250.0
2019-05-31 10:30:00,48.27,48.45,48.22,48.31,82310.0,42.3572,42.5151,42.3133,42.3923,82310.0
2019-05-31 10:40:00,48.34,48.54,48.28,48.5,71144.0,42.4186,42.5941,42.3659,42.559,71144.0
2019-05-31 10:50:00,48.49,48.52,48.35,48.4,51398.0,42.5502,42.5765,42.4274,42.4712,51398.0
2019-05-31 11:00:00,48.41,48.41,48.17,48.32,78767.0,42.48,42.48,42.2694,42.401,78767.0
2019-05-31 11:10:00,48.32,48.36,48.28,48.31,36213.0,42.401,42.4361,42.3659,42.3923,36213.0
2019-05-31 11:20:00,48.3,48.47,48.28,48.47,28057.0,42.3835,42.5327,42.3659,42.5327,28057.0
2019-05-31 11:30:00,48.48,48.48,48.34,48.37,31126.0,42.5414,42.5414,42.4186,42.4449,31126.0
2019-05-31 11:40:00,48.37,48.41,48.31,48.32,20797.0,42.4449,42.48,42.3923,42.401,20797.0
2019-05-31 11:50:00,48.31,48.35,48.19,48.34,48222.0,42.3923,42.4274,42.287,42.4186,48222.0
2019-05-31 12:00:00,48.34,48.44,48.34,48.41,33407.0,42.4186,42.5063,42.4186,42.48,33407.0
2019-05-31 12:10:00,48.41,48.46,48.29,48.32,123397.0,42.48,42.5239,42.3747,42.401,123397.0
2019-05-31 12:20:00,48.33,48.36,48.21,48.24,130248.0,42.4098,42.4361,42.3045,42.3308,130248.0
2019-05-31 12:30:00,48.25,48.31,48.14,48.15,27972.0,42.3396,42.3923,42.2431,42.2519,27972.0
2019-05-31 12:40:00,48.16,48.25,48.12,48.21,29489.0,42.2606,42.3396,42.2255,42.3045,29489.0
2019-05-31 12:50:00,48.2,48.2,48.11,48.13,22292.0,42.2957,42.2957,42.2168,42.2343,22292.0
2019-05-31 13:00:00,48.14,48.15,48.09,48.13,16370.0,42.2431,42.2519,42.1992,42.2343,16370.0
2019-05-31 13:10:00,48.12,48.18,48.03,48.03,37409.0,42.2255,42.2782,42.1466,42.1466,37409.0
2019-05-31 13:20:00,48.04,48.07,47.92,47.96,32811.0,42.1553,42.1817,42.05,42.0851,32811.0
2019-05-31 13:30:00,47.97,48.07,47.96,48.02,30137.0,42.0939,42.1817,42.0851,42.1378,30137.0
2019-05-31 13:40:00,48.03,48.11,48.01,48.09,45735.0,42.1466,42.2168,42.129,42.1992,45735.0
2019-05-31 13:50:00,48.09,48.11,48.02,48.1,24208.0,42.1992,42.2168,42.1378,42.208,24208.0
2019-05-31 14:00:00,48.11,48.13,47.97,48.02,30969.0,42.2168,42.2343,42.0939,42.1378,30969.0
2019-05-31 14:10:00,48.02,48.06,47.97,48.0,34561.0,42.1378,42.1729,42.0939,42.1202,34561.0
2019-05-31 14:20:00,48.01,48.04,47.92,47.95,47193.0,42.129,42.1553,42.05,42.0764,47193.0
2019-05-31 14:30:00,47.96,47.98,47.89,47.91,34919.0,42.0851,42.1027,42.0237,42.0413,34919.0
2019-05-31 14:40:00,47.9,48.15,47.89,48.09,82562.0,42.0325,42.2519,42.0237,42.1992,82562.0
2019-05-31 14:50:00,48.09,48.14,48.07,48.12,34732.0,42.1992,42.2431,42.1817,42.2255,34732.0
2019-05-31 15:00:00,48.11,48.12,48.03,48.07,41893.0,42.2168,42.2255,42.1466,42.1817,41893.0
2019-05-31 15:10:00,48.07,48.09,48.0,48.03,43753.0,42.1817,42.1992,42.1202,42.1466,43753.0
2019-05-31 15:20:00,48.03,48.05,47.91,47.95,58373.0,42.1466,42.1641,42.0413,42.0764,58373.0
2019-05-31 15:30:00,47.95,48.05,47.93,47.99,83733.0,42.0764,42.1641,42.0588,42.1115,83733.0
2019-05-31 15:40:00,48.0,48.16,47.99,48.16,96465.0,42.1202,42.2606,42.1115,42.2606,96465.0
2019-05-31 15:50:00,48.15,48.16,47.98,47.99,246954.0,42.2519,42.2606,42.1027,42.1115,246954.0
2019-06-03 09:30:00,48.0,48.47,47.98,48.43,71530.0,42.1202,42.5327,42.1027,42.4976,71530.0
2019-06-03 09:40:00,48.45,48.73,48.45,48.73,38018.0,42.5151,42.7608,42.5151,42.7608,38018.0
2019-06-03 09:50:00,48.72,48.94,48.68,48.9,52593.0,42.752,42.9451,42.7169,42.91,52593.0
2019-06-03 10:00:00,48.89,49.06,48.79,49.02,68925.0,42.9012,43.0504,42.8135,43.0153,68925.0
2019-06-03 10:10:00,49.04,49.12,48.8,49.1,61490.0,43.0328,43.103,42.8222,43.0855,61490.0
2019-06-03 10:20:00,49.1,49.17,49.02,49.09,63570.0,43.0855,43.1469,43.0153,43.0767,63570.0
2019-06-03 10:30:00,49.11,49.23,49.07,49.16,41682.0,43.0943,43.1996,43.0592,43.1381,41682.0
2019-06-03 10:40:00,49.17,49.36,49.14,49.29,35282.0,43.1469,43.3136,43.1206,43.2522,35282.0
2019-06-03 10:50:00,49.28,49.39,49.24,49.36,26414.0,43.2434,43.34,43.2083,43.3136,26414.0
2019-06-03 11:00:00,49.37,49.4,49.09,49.13,50524.0,43.3224,43.3487,43.0767,43.1118,50524.0
2019-06-03 11:10:00,49.11,49.12,48.97,48.99,37454.0,43.0943,43.103,42.9714,42.989,37454.0
2019-06-03 11:20:00,48.98,49.0,48.92,49.0,24346.0,42.9802,42.9977,42.9275,42.9977,24346.0
2019-06-03 11:30:00,49.01,49.05,48.98,49.05,39385.0,43.0065,43.0416,42.9802,43.0416,39385.0
2019-06-03 11:40:00,49.04,49.17,48.99,49.1,41254.0,43.0328,43.1469,42.989,43.0855,41254.0
2019-06-03 11:50:00,49.11,49.18,49.06,49.08,39709.0,43.0943,43.1557,43.0504,43.0679,39709.0
2019-06-03 12:00:00,49.09,49.18,49.05,49.11,39553.0,43.0767,43.1557,43.0416,43.0943,39553.0
2019-06-03 12:10:00,49.11,49.13,48.96,49.04,33319.0,43.0943,43.1118,42.9626,43.0328,33319.0
2019-06-03 12:20:00,49.03,49.1,48.96,48.98,31644.0,43.0241,43.0855,42.9626,42.9802,31644.0
2019-06-03 12:30:00,48.98,49.11,48.94,49.09,50812.0,42.9802,43.0943,42.9451,43.0767,50812.0
2019-06-03 12:40:00,49.09,49.17,49.09,49.14,42354.0,43.0767,43.1469,43.0767,43.1206,42354.0
2019-06-03 12:50:00,49.13,49.14,49.0,49.04,37760.0,43.1118,43.1206,42.9977,43.0328,37760.0
2019-06-03 13:00:00,49.05,49.06,48.93,49.06,44449.0,43.0416,43.0504,42.9363,43.0504,44449.0
2019-06-03 13:10:00,49.08,49.27,49.07,49.23,33667.0,43.0679,43.2347,43.0592,43.1996,33667.0
2019-06-03 13:20:00,49.23,49.52,49.23,49.38,48165.0,43.1996,43.454,43.1996,43.3312,48165.0
2019-06-03 13:30:00,49.38,49.41,49.21,49.29,25411.0,43.3312,43.3575,43.182,43.2522,25411.0
2019-06-03 13:40:00,49.28,49.52,49.26,49.49,28597.0,43.2434,43.454,43.2259,43.4277,28597.0
2019-06-03 13:50:00,49.5,49.67,49.46,49.61,30850.0,43.4365,43.5857,43.4014,43.533,30850.0
2019-06-03 14:00:00,49.63,49.76,49.57,49.74,39291.0,43.5506,43.6646,43.4979,43.6471,39291.0
2019-06-03 14:10:00,49.75,49.76,49.62,49.69,30961.0,43.6559,43.6646,43.5418,43.6032,30961.0
2019-06-03 14:20:00,49.7,49.81,49.7,49.76,52478.0,43.612,43.7085,43.612,43.6646,52478.0
2019-06-03 14:30:00,49.79,49.82,49.53,49.58,47527.0,43.691,43.7173,43.4628,43.5067,47527.0
2019-06-03 14:40:00,49.6,49.73,49.55,49.65,44279.0,43.5242,43.6383,43.4804,43.5681,44279.0
2019-06-03 14:50:00,49.65,49.68,49.49,49.55,48425.0,43.5681,43.5944,43.4277,43.4804,48425.0
2019-06-03 15:00:00,49.55,49.55,49.4,49.48,60433.0,43.4804,43.4804,43.3487,43.4189,60433.0
2019-06-03 15:10:00,49.48,49.67,49.43,49.65,55280.0,43.4189,43.5857,43.3751,43.5681,55280.0
2019-06-03 15:20:00,49.65,49.75,49.48,49.55,68956.0,43.5681,43.6559,43.4189,43.4804,68956.0
2019-06-03 15:30:00,49.56,49.56,49.37,49.45,130911.0,43.4891,43.4891,43.3224,43.3926,130911.0
2019-06-03 15:40:00,49.46,49.57,49.39,49.48,140973.0,43.4014,43.4979,43.34,43.4189,140973.0
2019-06-03 15:50:00,49.48,49.79,49.48,49.74,298223.0,43.4189,43.691,43.4189,43.6471,298223.0
2019-06-04 09:30:00,50.25,50.43,49.9,49.94,86401.0,44.0946,44.2526,43.7875,43.8226,86401.0
2019-06-04 09:40:00,49.97,50.21,49.9,50.1,65847.0,43.8489,44.0595,43.7875,43.963,65847.0
2019-06-04 09:50:00,50.11,50.26,50.0,50.08,46720.0,43.9718,44.1034,43.8752,43.9454,46720.0
2019-06-04 10:00:00,50.07,50.13,49.76,49.88,203737.0,43.9367,43.9893,43.6646,43.7699,203737.0
2019-06-04 10:10:00,49.91,50.09,49.78,49.78,53105.0,43.7963,43.9542,43.6822,43.6822,53105.0
2019-06-04 10:20:00,49.78,50.02,49.62,49.96,92193.0,43.6822,43.8928,43.5418,43.8401,92193.0
2019-06-04 10:30:00,49.97,50.04,49.79,49.79,54511.0,43.8489,43.9103,43.691,43.691,54511.0
2019-06-04 10:40:00,49.81,49.86,49.59,49.7,52383.0,43.7085,43.7524,43.5155,43.612,52383.0
2019-06-04 10:50:00,49.72,50.06,49.72,50.05,37691.0,43.6295,43.9279,43.6295,43.9191,37691.0
2019-06-04 11:00:00,50.02,50.24,50.0,50.16,71597.0,43.8928,44.0858,43.8752,44.0156,71597.0
2019-06-04 11:10:00,50.19,50.19,49.98,50.07,55158.0,44.042,44.042,43.8577,43.9367,55158.0
2019-06-04 11:20:00,50.07,50.23,49.97,50.16,79620.0,43.9367,44.0771,43.8489,44.0156,79620.0
2019-06-04 11:30:00,50.15,50.26,50.14,50.16,62786.0,44.0069,44.1034,43.9981,44.0156,62786.0
2019-06-04 11:40:00,50.16,50.24,49.97,50.16,76291.0,44.0156,44.0858,43.8489,44.0156,76291.0
2019-06-04 11:50:00,50.16,50.18,50.02,50.06,33059.0,44.0156,44.0332,43.8928,43.9279,33059.0
2019-06-04 12:00:00,50.06,50.06,49.9,49.95,34536.0,43.9279,43.9279,43.7875,43.8314,34536.0
2019-06-04 12:10:00,49.95,49.96,49.88,49.91,28266.0,43.8314,43.8401,43.7699,43.7963,28266.0
2019-06-04 12:20:00,49.92,49.97,49.84,49.84,30735.0,43.805,43.8489,43.7348,43.7348,30735.0
2019-06-04 12:30:00,49.85,49.89,49.76,49.84,32130.0,43.7436,43.7787,43.6646,43.7348,32130.0
2019-06-04 12:40:00,49.83,49.94,49.82,49.89,23866.0,43.7261,43.8226,43.7173,43.7787,23866.0
2019-06-04 12:50:00,49.9,49.97,49.85,49.86,26718.0,43.7875,43.8489,43.7436,43.7524,26718.0
2019-06-04 13:00:00,49.85,49.88,49.72,49.73,31586.0,43.7436,43.7699,43.6295,43.6383,31586.0
2019-06-04 13:10:00,49.73,49.78,49.68,49.76,27159.0,43.6383,43.6822,43.5944,43.6646,27159.0
2019-06-04 13:20:00,49.74,49.85,49.71,49.8,21215.0,43.6471,43.7436,43.6208,43.6997,21215.0
2019-06-04 13:30:00,49.81,49.85,49.62,49.65,32419.0,43.7085,43.7436,43.5418,43.5681,32419.0
2019-06-04 13:40:00,49.66,49.7,49.58,49.64,28264.0,43.5769,43.612,43.5067,43.5593,28264.0
2019-06-04 13:50:00,49.65,49.75,49.59,49.74,27044.0,43.5681,43.6559,43.5155,43.6471,27044.0
2019-06-04 14:00:00,49.74,49.77,49.67,49.7,35236.0,43.6471,43.6734,43.5857,43.612,35236.0
2019-06-04 14:10:00,49.7,49.74,49.66,49.69,37514.0,43.612,43.6471,43.5769,43.6032,37514.0
2019-06-04 14:20:00,49.7,49.73,49.62,49.73,56124.0,43.612,43.6383,43.5418,43.6383,56124.0
2019-06-04 14:30:00,49.73,49.75,49.68,49.73,44247.0,43.6383,43.6559,43.5944,43.6383,44247.0
2019-06-04 14:40:00,49.72,49.79,49.7,49.72,45091.0,43.6295,43.691,43.612,43.6295,45091.0
2019-06-04 14:50:00,49.72,49.74,49.63,49.67,41615.0,43.6295,43.6471,43.5506,43.5857,41615.0
2019-06-04 15:00:00,49.68,49.82,49.68,49.82,49031.0,43.5944,43.7173,43.5944,43.7173,49031.0
2019-06-04 15:10:00,49.83,49.93,49.83,49.88,45346.0,43.7261,43.8138,43.7261,43.7699,45346.0
2019-06-04 15:20:00,49.89,50.02,49.87,50.01,55834.0,43.7787,43.8928,43.7612,43.884,55834.0
2019-06-04 15:30:00,50.02,50.11,49.94,50.11,95187.0,43.8928,43.9718,43.8226,43.9718,95187.0
2019-06-04 15:40:00,50.1,50.12,49.92,49.93,85624.0,43.963,43.9805,43.805,43.8138,85624.0
2019-06-04 15:50:00,49.93,50.15,49.86,50.12,339726.0,43.8138,44.0069,43.7524,43.9805,339726.0
2019-06-05 09:30:00,50.3,50.38,49.91,50.08,82461.0,44.1385,44.2087,43.7963,43.9454,82461.0
2019-06-05 09:40:00,50.04,50.04,49.56,49.6,36450.0,43.9103,43.9103,43.4891,43.5242,36450.0
2019-06-05 09:50:00,49.6,50.15,49.56,50.15,104856.0,43.5242,44.0069,43.4891,44.0069,104856.0
2019-06-05 10:00:00,50.13,50.18,49.94,50.08,88549.0,43.9893,44.0332,43.8226,43.9454,88549.0
2019-06-05 10:10:00,50.07,50.09,49.95,50.08,32731.0,43.9367,43.9542,43.8314,43.9454,32731.0
2019-06-05 10:20:00,50.07,50.17,50.03,50.09,28257.0,43.9367,44.0244,43.9016,43.9542,28257.0
2019-06-05 10:30:00,50.07,50.07,49.93,50.0,43679.0,43.9367,43.9367,43.8138,43.8752,43679.0
2019-06-05 10:40:00,50.0,50.05,49.83,49.84,48441.0,43.8752,43.9191,43.7261,43.7348,48441.0
2019-06-05 10:50:00,49.85,49.95,49.78,49.95,60457.0,43.7436,43.8314,43.6822,43.8314,60457.0
2019-06-05 11:00:00,49.95,50.17,49.92,50.13,46322.0,43.8314,44.0244,43.805,43.9893,46322.0
2019-06-05 11:10:00,50.13,50.28,50.07,50.16,94948.0,43.9893,44.1209,43.9367,44.0156,94948.0
2019-06-05 11:20:00,50.16,50.27,50.12,50.12,46819.0,44.0156,44.1122,43.9805,43.9805,46819.0
2019-06-05 11:30:00,50.12,50.2,50.06,50.14,50156.0,43.9805,44.0507,43.9279,43.9981,50156.0
2019-06-05 11:40:00,50.16,50.16,50.02,50.04,17199.0,44.0156,44.0156,43.8928,43.9103,17199.0
2019-06-05 11:50:00,50.05,50.14,50.0,50.12,12611.0,43.9191,43.9981,43.8752,43.9805,12611.0
2019-06-05 12:00:00,50.14,50.25,50.12,50.2,36448.0,43.9981,44.0946,43.9805,44.0507,36448.0
2019-06-05 12:10:00,50.18,50.18,50.09,50.09,20673.0,44.0332,44.0332,43.9542,43.9542,20673.0
2019-06-05 12:20:00,50.1,50.29,50.08,50.29,12064.0,43.963,44.1297,43.9454,44.1297,12064.0
2019-06-05 12:30:00,50.27,50.3,50.18,50.19,20866.0,44.1122,44.1385,44.0332,44.042,20866.0
2019-06-05 12:40:00,50.17,50.17,50.07,50.08,36208.0,44.0244,44.0244,43.9367,43.9454,36208.0
2019-06-05 12:50:00,50.08,50.2,50.08,50.08,28377.0,43.9454,44.0507,43.9454,43.9454,28377.0
2019-06-05 13:00:00,50.1,50.27,50.07,50.21,26683.0,43.963,44.1122,43.9367,44.0595,26683.0
2019-06-05 13:10:00,50.2,50.3,50.15,50.28,39232.0,44.0507,44.1385,44.0069,44.1209,39232.0
2019-06-05 13:20:00,50.28,50.32,50.21,50.26,14042.0,44.1209,44.156,44.0595,44.1034,14042.0
2019-06-05 13:30:00,50.29,50.38,50.24,50.38,15020.0,44.1297,44.2087,44.0858,44.2087,15020.0
2019-06-05 13:40:00,50.37,50.4,50.33,50.36,19682.0,44.1999,44.2262,44.1648,44.1911,19682.0
2019-06-05 13:50:00,50.36,50.36,50.22,50.22,28494.0,44.1911,44.1911,44.0683,44.0683,28494.0
2019-06-05 14:00:00,50.22,50.24,50.16,50.24,24943.0,44.0683,44.0858,44.0156,44.0858,24943.0
2019-06-05 14:10:00,50.22,50.26,50.15,50.18,17546.0,44.0683,44.1034,44.0069,44.0332,17546.0
2019-06-05 14:20:00,50.2,50.26,50.15,50.15,31026.0,44.0507,44.1034,44.0069,44.0069,31026.0
2019-06-05 14:30:00,50.16,50.18,50.12,50.14,19608.0,44.0156,44.0332,43.9805,43.9981,19608.0
2019-06-05 14:40:00,50.16,50.26,50.15,50.19,13774.0,44.0156,44.1034,44.0069,44.042,13774.0
2019-06-05 14:50:00,50.19,50.2,50.13,50.13,22691.0,44.042,44.0507,43.9893,43.9893,22691.0
2019-06-05 15:00:00,50.12,50.21,50.11,50.13,23412.0,43.9805,44.0595,43.9718,43.9893,23412.0
2019-06-05 15:10:00,50.12,50.2,50.11,50.19,31437.0,43.9805,44.0507,43.9718,44.042,31437.0
2019-06-05 15:20:00,50.2,50.27,50.19,50.2,30331.0,44.0507,44.1122,44.042,44.0507,30331.0
2019-06-05 15:30:00,50.2,50.29,50.16,50.28,47305.0,44.0507,44.1297,44.0156,44.1209,47305.0
2019-06-05 15:40:00,50.28,50.42,50.28,50.4,64195.0,44.1209,44.2438,44.1209,44.2262,64195.0
2019-06-05 15:50:00,50.41,50.6,50.41,50.58,216682.0,44.235,44.4017,44.235,44.3842,216682.0
2019-06-06 09:30:00,50.7,50.89,50.52,50.81,40223.0,44.4895,44.6562,44.3315,44.586,40223.0
2019-06-06 09:40:00,50.83,50.9,50.73,50.86,37586.0,44.6036,44.665,44.5158,44.6299,37586.0
2019-06-06 09:50:00,50.9,50.97,50.75,50.77,27178.0,44.665,44.7264,44.5334,44.5509,27178.0
2019-06-06 10:00:00,50.79,50.83,50.48,50.48,24671.0,44.5685,44.6036,44.2964,44.2964,24671.0
2019-06-06 10:10:00,50.51,50.64,50.48,50.6,106915.0,44.3228,44.4368,44.2964,44.4017,106915.0
2019-06-06 10:20:00,50.61,50.61,50.1,50.12,87320.0,44.4105,44.4105,43.963,43.9805,87320.0
2019-06-06 10:30:00,50.14,50.48,50.03,50.48,28760.0,43.9981,44.2964,43.9016,44.2964,28760.0
2019-06-06 10:40:00,50.48,50.59,50.42,50.58,17901.0,44.2964,44.393,44.2438,44.3842,17901.0
2019-06-06 10:50:00,50.6,50.71,50.4,50.47,24180.0,44.4017,44.4983,44.2262,44.2877,24180.0
2019-06-06 11:00:00,50.46,50.49,50.26,50.49,48966.0,44.2789,44.3052,44.1034,44.3052,48966.0
2019-06-06 11:10:00,50.51,50.58,50.43,50.56,20068.0,44.3228,44.3842,44.2526,44.3666,20068.0
2019-06-06 11:20:00,50.56,50.57,50.25,50.29,18687.0,44.3666,44.3754,44.0946,44.1297,18687.0
2019-06-06 11:30:00,50.28,50.37,50.24,50.25,20146.0,44.1209,44.1999,44.0858,44.0946,20146.0
2019-06-06 11:40:00,50.22,50.27,50.1,50.13,21454.0,44.0683,44.1122,43.963,43.9893,21454.0
2019-06-06 11:50:00,50.18,50.22,50.08,50.13,14490.0,44.0332,44.0683,43.9454,43.9893,14490.0
2019-06-06 12:00:00,50.14,50.19,50.09,50.18,13952.0,43.9981,44.042,43.9542,44.0332,13952.0
2019-06-06 12:10:00,50.16,50.31,50.13,50.27,12800.0,44.0156,44.1473,43.9893,44.1122,12800.0
2019-06-06 12:20:00,50.25,50.29,50.2,50.22,8211.0,44.0946,44.1297,44.0507,44.0683,8211.0
2019-06-06 12:30:00,50.23,50.25,50.17,50.19,22719.0,44.0771,44.0946,44.0244,44.042,22719.0
2019-06-06 12:40:00,50.2,50.26,50.13,50.25,8090.0,44.0507,44.1034,43.9893,44.0946,8090.0
2019-06-06 12:50:00,50.24,50.35,50.23,50.33,10466.0,44.0858,44.1824,44.0771,44.1648,10466.0
2019-06-06 13:00:00,50.35,50.39,50.34,50.38,12825.0,44.1824,44.2175,44.1736,44.2087,12825.0
2019-06-06 13:10:00,50.39,50.4,50.29,50.3,15546.0,44.2175,44.2262,44.1297,44.1385,15546.0
2019-06-06 13:20:00,50.29,50.29,50.2,50.21,15045.0,44.1297,44.1297,44.0507,44.0595,15045.0
2019-06-06 13:30:00,50.21,50.29,50.2,50.22,18719.0,44.0595,44.1297,44.0507,44.0683,18719.0
2019-06-06 13:40:00,50.21,50.25,50.2,50.24,11530.0,44.0595,44.0946,44.0507,44.0858,11530.0
2019-06-06 13:50:00,50.24,50.27,50.2,50.2,11443.0,44.0858,44.1122,44.0507,44.0507,11443.0
2019-06-06 14:00:00,50.2,50.29,50.19,50.26,11902.0,44.0507,44.1297,44.042,44.1034,11902.0
2019-06-06 14:10:00,50.27,50.35,50.25,50.34,15118.0,44.1122,44.1824,44.0946,44.1736,15118.0
2019-06-06 14:20:00,50.35,50.46,50.33,50.45,21208.0,44.1824,44.2789,44.1648,44.2701,21208.0
2019-06-06 14:30:00,50.44,50.65,50.43,50.57,45317.0,44.2613,44.4456,44.2526,44.3754,45317.0
2019-06-06 14:40:00,50.56,50.67,50.49,50.54,28474.0,44.3666,44.4632,44.3052,44.3491,28474.0
2019-06-06 14:50:00,50.54,50.56,50.37,50.46,83519.0,44.3491,44.3666,44.1999,44.2789,83519.0
2019-06-06 15:00:00,50.46,50.52,50.41,50.46,46651.0,44.2789,44.3315,44.235,44.2789,46651.0
2019-06-06 15:10:00,50.46,50.59,50.45,50.59,45422.0,44.2789,44.393,44.2701,44.393,45422.0
2019-06-06 15:20:00,50.58,50.71,50.58,50.67,63032.0,44.3842,44.4983,44.3842,44.4632,63032.0
2019-06-06 15:30:00,50.66,50.69,50.56,50.58,103099.0,44.4544,44.4807,44.3666,44.3842,103099.0
2019-06-06 15:40:00,50.59,50.62,50.48,50.52,113091.0,44.393,44.4193,44.2964,44.3315,113091.0
2019-06-06 15:50:00,50.52,50.54,50.28,50.4,493424.0,44.3315,44.3491,44.1209,44.2262,493424.0
2019-06-07 09:30:00,50.46,50.56,49.91,50.0,48076.0,44.2789,44.3666,43.7963,43.8752,48076.0
2019-06-07 09:40:00,49.99,50.22,49.88,49.88,23492.0,43.8665,44.0683,43.7699,43.7699,23492.0
2019-06-07 09:50:00,49.85,50.1,49.85,49.96,35249.0,43.7436,43.963,43.7436,43.8401,35249.0
2019-06-07 10:00:00,49.95,50.33,49.93,50.33,56700.0,43.8314,44.1648,43.8138,44.1648,56700.0
2019-06-07 10:10:00,50.33,50.35,50.12,50.22,44781.0,44.1648,44.1824,43.9805,44.0683,44781.0
2019-06-07 10:20:00,50.23,50.32,50.16,50.29,28320.0,44.0771,44.156,44.0156,44.1297,28320.0
2019-06-07 10:30:00,50.29,50.46,50.26,50.32,39439.0,44.1297,44.2789,44.1034,44.156,39439.0
2019-06-07 10:40:00,50.31,50.47,50.28,50.43,56293.0,44.1473,44.2877,44.1209,44.2526,56293.0
2019-06-07 10:50:00,50.44,50.61,50.43,50.59,28740.0,44.2613,44.4105,44.2526,44.393,28740.0
2019-06-07 11:00:00,50.58,50.63,50.53,50.62,25719.0,44.3842,44.4281,44.3403,44.4193,25719.0
2019-06-07 11:10:00,50.62,50.65,50.47,50.55,39137.0,44.4193,44.4456,44.2877,44.3579,39137.0
2019-06-07 11:20:00,50.54,50.55,50.38,50.43,26608.0,44.3491,44.3579,44.2087,44.2526,26608.0
2019-06-07 11:30:00,50.41,50.47,50.41,50.46,21317.0,44.235,44.2877,44.235,44.2789,21317.0
2019-06-07 11:40:00,50.47,50.56,50.47,50.53,20950.0,44.2877,44.3666,44.2877,44.3403,20950.0
2019-06-07 11:50:00,50.54,50.56,50.43,50.48,14713.0,44.3491,44.3666,44.2526,44.2964,14713.0
2019-06-07 12:00:00,50.48,50.62,50.46,50.59,17081.0,44.2964,44.4193,44.2789,44.393,17081.0
2019-06-07 12:10:00,50.59,50.62,50.55,50.61,15525.0,44.393,44.4193,44.3579,44.4105,15525.0
2019-06-07 12:20:00,50.62,50.7,50.61,50.7,22556.0,44.4193,44.4895,44.4105,44.4895,22556.0
2019-06-07 12:30:00,50.69,50.74,50.6,50.62,16846.0,44.4807,44.5246,44.4017,44.4193,16846.0
2019-06-07 12:40:00,50.63,50.73,50.63,50.67,13134.0,44.4281,44.5158,44.4281,44.4632,13134.0
2019-06-07 12:50:00,50.67,50.74,50.64,50.73,17143.0,44.4632,44.5246,44.4368,44.5158,17143.0
2019-06-07 13:00:00,50.73,50.75,50.65,50.68,22551.0,44.5158,44.5334,44.4456,44.4719,22551.0
2019-06-07 13:10:00,50.68,50.76,50.65,50.76,17747.0,44.4719,44.5421,44.4456,44.5421,17747.0
2019-06-07 13:20:00,50.76,50.79,50.61,50.68,36261.0,44.5421,44.5685,44.4105,44.4719,36261.0
2019-06-07 13:30:00,50.68,50.8,50.66,50.8,16603.0,44.4719,44.5772,44.4544,44.5772,16603.0
2019-06-07 13:40:00,50.81,50.83,50.74,50.77,20679.0,44.586,44.6036,44.5246,44.5509,20679.0
2019-06-07 13:50:00,50.78,50.83,50.74,50.8,15266.0,44.5597,44.6036,44.5246,44.5772,15266.0
2019-06-07 14:00:00,50.83,50.84,50.73,50.77,24424.0,44.6036,44.6123,44.5158,44.5509,24424.0
2019-06-07 14:10:00,50.77,50.86,50.76,50.8,27736.0,44.5509,44.6299,44.5421,44.5772,27736.0
2019-06-07 14:20:00,50.79,50.82,50.76,50.8,26398.0,44.5685,44.5948,44.5421,44.5772,26398.0
2019-06-07 14:30:00,50.81,50.85,50.81,50.83,22736.0,44.586,44.6211,44.586,44.6036,22736.0
2019-06-07 14:40:00,50.83,50.92,50.81,50.82,33871.0,44.6036,44.6825,44.586,44.5948,33871.0
2019-06-07 14:50:00,50.82,50.93,50.81,50.93,41076.0,44.5948,44.6913,44.586,44.6913,41076.0
2019-06-07 15:00:00,50.92,50.99,50.89,50.93,38368.0,44.6825,44.744,44.6562,44.6913,38368.0
2019-06-07 15:10:00,50.92,50.98,50.9,50.97,47209.0,44.6825,44.7352,44.665,44.7264,47209.0
2019-06-07 15:20:00,50.97,51.05,50.94,50.98,66154.0,44.7264,44.7966,44.7001,44.7352,66154.0
2019-06-07 15:30:00,50.98,51.01,50.94,50.96,67866.0,44.7352,44.7615,44.7001,44.7176,67866.0
2019-06-07 15:40:00,50.96,50.97,50.82,50.87,90998.0,44.7176,44.7264,44.5948,44.6387,90998.0
2019-06-07 15:50:00,50.88,50.9,50.78,50.81,222349.0,44.6474,44.665,44.5597,44.586,222349.0
2019-06-10 09:30:00,51.11,51.66,51.06,51.49,68538.0,44.8493,45.3319,44.8054,45.1827,68538.0
2019-06-10 09:40:00,51.51,51.62,51.37,51.44,48690.0,45.2003,45.2968,45.0774,45.1388,48690.0
2019-06-10 09:50:00,51.42,51.56,51.34,51.39,41127.0,45.1213,45.2441,45.0511,45.095,41127.0
2019-06-10 10:00:00,51.4,51.46,51.33,51.41,62801.0,45.1037,45.1564,45.0423,45.1125,62801.0
2019-06-10 10:10:00,51.41,51.52,51.27,51.48,32529.0,45.1125,45.209,44.9897,45.1739,32529.0
2019-06-10 10:20:00,51.48,51.66,51.48,51.62,19441.0,45.1739,45.3319,45.1739,45.2968,19441.0
2019-06-10 10:30:00,51.61,51.61,51.35,51.36,23789.0,45.288,45.288,45.0599,45.0686,23789.0
2019-06-10 10:40:00,51.36,51.5,51.35,51.48,29731.0,45.0686,45.1915,45.0599,45.1739,29731.0
2019-06-10 10:50:00,51.48,51.6,51.41,51.42,26432.0,45.1739,45.2792,45.1125,45.1213,26432.0
2019-06-10 11:00:00,51.43,51.53,51.27,51.43,38111.0,45.1301,45.2178,44.9897,45.1301,38111.0
2019-06-10 11:10:00,51.44,51.47,51.17,51.2,44218.0,45.1388,45.1652,44.9019,44.9282,44218.0
2019-06-10 11:20:00,51.2,51.2,51.12,51.14,35769.0,44.9282,44.9282,44.858,44.8756,35769.0
2019-06-10 11:30:00,51.13,51.28,51.13,51.26,43274.0,44.8668,44.9984,44.8668,44.9809,43274.0
2019-06-10 11:40:00,51.27,51.4,51.27,51.37,42555.0,44.9897,45.1037,44.9897,45.0774,42555.0
2019-06-10 11:50:00,51.37,51.44,51.32,51.38,35040.0,45.0774,45.1388,45.0335,45.0862,35040.0
2019-06-10 12:00:00,51.38,51.48,51.35,51.35,20998.0,45.0862,45.1739,45.0599,45.0599,20998.0
2019-06-10 12:10:00,51.35,51.45,51.26,51.3,20607.0,45.0599,45.1476,44.9809,45.016,20607.0
2019-06-10 12:20:00,51.29,51.29,51.19,51.21,19390.0,45.0072,45.0072,44.9195,44.937,19390.0
2019-06-10 12:30:00,51.21,51.26,51.16,51.26,14244.0,44.937,44.9809,44.8931,44.9809,14244.0
2019-06-10 12:40:00,51.26,51.26,51.15,51.21,50033.0,44.9809,44.9809,44.8844,44.937,50033.0
2019-06-10 12:50:00,51.2,51.21,51.1,51.19,26061.0,44.9282,44.937,44.8405,44.9195,26061.0
2019-06-10 13:00:00,51.18,51.22,51.11,51.13,18887.0,44.9107,44.9458,44.8493,44.8668,18887.0
2019-06-10 13:10:00,51.12,51.16,51.07,51.14,32841.0,44.858,44.8931,44.8142,44.8756,32841.0
2019-06-10 13:20:00,51.14,51.19,51.03,51.06,32905.0,44.8756,44.9195,44.7791,44.8054,32905.0
2019-06-10 13:30:00,51.09,51.15,51.02,51.04,34590.0,44.8317,44.8844,44.7703,44.7878,34590.0
2019-06-10 13:40:00,51.04,51.06,50.87,50.88,44021.0,44.7878,44.8054,44.6387,44.6474,44021.0
2019-06-10 13:50:00,50.88,50.95,50.84,50.92,21639.0,44.6474,44.7089,44.6123,44.6825,21639.0
2019-06-10 14:00:00,50.91,50.92,50.79,50.88,33173.0,44.6738,44.6825,44.5685,44.6474,33173.0
2019-06-10 14:10:00,50.86,50.91,50.82,50.89,33040.0,44.6299,44.6738,44.5948,44.6562,33040.0
2019-06-10 14:20:00,50.89,50.98,50.89,50.95,22608.0,44.6562,44.7352,44.6562,44.7089,22608.0
2019-06-10 14:30:00,50.95,51.07,50.94,51.03,30950.0,44.7089,44.8142,44.7001,44.7791,30950.0
2019-06-10 14:40:00,51.01,51.11,50.97,51.11,18224.0,44.7615,44.8493,44.7264,44.8493,18224.0
2019-06-10 14:50:00,51.12,51.14,51.08,51.12,22177.0,44.858,44.8756,44.8229,44.858,22177.0
2019-06-10 15:00:00,51.11,51.13,51.02,51.11,32077.0,44.8493,44.8668,44.7703,44.8493,32077.0
2019-06-10 15:10:00,51.1,51.12,51.03,51.07,26467.0,44.8405,44.858,44.7791,44.8142,26467.0
2019-06-10 15:20:00,51.06,51.11,51.0,51.03,39885.0,44.8054,44.8493,44.7527,44.7791,39885.0
2019-06-10 15:30:00,51.02,51.11,50.95,51.02,58474.0,44.7703,44.8493,44.7089,44.7703,58474.0
2019-06-10 15:40:00,51.02,51.05,50.92,50.93,93160.0,44.7703,44.7966,44.6825,44.6913,93160.0
2019-06-10 15:50:00,50.94,51.15,50.92,50.96,457048.0,44.7001,44.8844,44.6825,44.7176,457048.0
2019-06-11 09:30:00,52.12,52.29,51.6,51.88,83508.0,45.7356,45.8847,45.2792,45.5249,83508.0
2019-06-11 09:40:00,51.82,52.03,51.69,51.83,18788.0,45.4723,45.6566,45.3582,45.4811,18788.0
2019-06-11 09:50:00,51.84,51.91,51.64,51.66,24652.0,45.4898,45.5513,45.3143,45.3319,24652.0
2019-06-11 10:00:00,51.7,51.75,51.54,51.59,24103.0,45.367,45.4109,45.2266,45.2705,24103.0
2019-06-11 10:10:00,51.59,51.73,51.46,51.71,16752.0,45.2705,45.3933,45.1564,45.3758,16752.0
2019-06-11 10:20:00,51.72,51.91,51.61,51.89,23161.0,45.3845,45.5513,45.288,45.5337,23161.0
2019-06-11 10:30:00,51.89,51.93,51.79,51.89,22541.0,45.5337,45.5688,45.446,45.5337,22541.0
2019-06-11 10:40:00,51.88,51.89,51.74,51.82,18629.0,45.5249,45.5337,45.4021,45.4723,18629.0
2019-06-11 10:50:00,51.84,51.95,51.79,51.9,28307.0,45.4898,45.5864,45.446,45.5425,28307.0
2019-06-11 11:00:00,51.9,52.11,51.89,52.08,31151.0,45.5425,45.7268,45.5337,45.7005,31151.0
2019-06-11 11:10:00,52.08,52.16,52.03,52.07,35144.0,45.7005,45.7707,45.6566,45.6917,35144.0
2019-06-11 11:20:00,52.08,52.16,52.03,52.11,38231.0,45.7005,45.7707,45.6566,45.7268,38231.0
2019-06-11 11:30:00,52.12,52.17,51.96,52.0,41754.0,45.7356,45.7794,45.5951,45.6302,41754.0
2019-06-11 11:40:00,52.0,52.05,51.86,51.91,50434.0,45.6302,45.6741,45.5074,45.5513,50434.0
2019-06-11 11:50:00,51.92,51.95,51.82,51.87,56738.0,45.56,45.5864,45.4723,45.5162,56738.0
2019-06-11 12:00:00,51.87,51.9,51.75,51.76,35100.0,45.5162,45.5425,45.4109,45.4196,35100.0
2019-06-11 12:10:00,51.77,51.86,51.75,51.86,26217.0,45.4284,45.5074,45.4109,45.5074,26217.0
2019-06-11 12:20:00,51.86,51.89,51.83,51.86,41604.0,45.5074,45.5337,45.4811,45.5074,41604.0
2019-06-11 12:30:00,51.85,51.9,51.77,51.79,23852.0,45.4986,45.5425,45.4284,45.446,23852.0
2019-06-11 12:40:00,51.78,51.8,51.71,51.73,20323.0,45.4372,45.4547,45.3758,45.3933,20323.0
2019-06-11 12:50:00,51.73,51.76,51.68,51.72,18105.0,45.3933,45.4196,45.3494,45.3845,18105.0
2019-06-11 13:00:00,51.71,51.79,51.7,51.79,32494.0,45.3758,45.446,45.367,45.446,32494.0
2019-06-11 13:10:00,51.78,51.81,51.74,51.76,15880.0,45.4372,45.4635,45.4021,45.4196,15880.0
2019-06-11 13:20:00,51.77,51.81,51.74,51.79,20042.0,45.4284,45.4635,45.4021,45.446,20042.0
2019-06-11 13:30:00,51.78,51.8,51.74,51.79,39150.0,45.4372,45.4547,45.4021,45.446,39150.0
2019-06-11 13:40:00,51.81,51.85,51.77,51.81,14194.0,45.4635,45.4986,45.4284,45.4635,14194.0
2019-06-11 13:50:00,51.82,51.9,51.81,51.9,19891.0,45.4723,45.5425,45.4635,45.5425,19891.0
2019-06-11 14:00:00,51.9,51.98,51.89,51.97,21447.0,45.5425,45.6127,45.5337,45.6039,21447.0
2019-06-11 14:10:00,51.96,51.99,51.93,51.97,20961.0,45.5951,45.6215,45.5688,45.6039,20961.0
2019-06-11 14:20:00,51.96,52.01,51.9,51.93,35008.0,45.5951,45.639,45.5425,45.5688,35008.0
2019-06-11 14:30:00,51.93,51.95,51.82,51.83,38822.0,45.5688,45.5864,45.4723,45.4811,38822.0
2019-06-11 14:40:00,51.83,51.84,51.76,51.82,29566.0,45.4811,45.4898,45.4196,45.4723,29566.0
2019-06-11 14:50:00,51.82,51.92,51.82,51.91,24840.0,45.4723,45.56,45.4723,45.5513,24840.0
2019-06-11 15:00:00,51.91,51.91,51.84,51.9,35828.0,45.5513,45.5513,45.4898,45.5425,35828.0
2019-06-11 15:10:00,51.91,51.91,51.85,51.86,42074.0,45.5513,45.5513,45.4986,45.5074,42074.0
2019-06-11 15:20:00,51.87,51.89,51.82,51.85,63211.0,45.5162,45.5337,45.4723,45.4986,63211.0
2019-06-11 15:30:00,51.84,51.86,51.74,51.79,52311.0,45.4898,45.5074,45.4021,45.446,52311.0
2019-06-11 15:40:00,51.78,51.79,51.7,51.73,79997.0,45.4372,45.446,45.367,45.3933,79997.0
2019-06-11 15:50:00,51.73,51.75,51.61,51.74,211317.0,45.3933,45.4109,45.288,45.4021,211317.0
2019-06-12 09:30:00,51.6,51.66,51.34,51.42,61417.0,45.2792,45.3319,45.0511,45.1213,61417.0
2019-06-12 09:40:00,51.42,51.75,51.4,51.67,31549.0,45.1213,45.4109,45.1037,45.3407,31549.0
2019-06-12 09:50:00,51.7,51.82,51.65,51.77,27523.0,45.367,45.4723,45.3231,45.4284,27523.0
2019-06-12 10:00:00,51.76,51.82,51.72,51.72,19017.0,45.4196,45.4723,45.3845,45.3845,19017.0
2019-06-12 10:10:00,51.75,51.79,51.69,51.71,21110.0,45.4109,45.446,45.3582,45.3758,21110.0
2019-06-12 10:20:00,51.7,51.7,51.52,51.64,27318.0,45.367,45.367,45.209,45.3143,27318.0
2019-06-12 10:30:00,51.67,51.73,51.58,51.63,14394.0,45.3407,45.3933,45.2617,45.3056,14394.0
2019-06-12 10:40:00,51.65,51.78,51.65,51.75,19440.0,45.3231,45.4372,45.3231,45.4109,19440.0
2019-06-12 10:50:00,51.73,51.77,51.55,51.58,13352.0,45.3933,45.4284,45.2354,45.2617,13352.0
2019-06-12 11:00:00,51.58,51.62,51.51,51.57,8509.0,45.2617,45.2968,45.2003,45.2529,8509.0
2019-06-12 11:10:00,51.6,51.63,51.52,51.54,11706.0,45.2792,45.3056,45.209,45.2266,11706.0
2019-06-12 11:20:00,51.55,51.58,51.48,51.58,16503.0,45.2354,45.2617,45.1739,45.2617,16503.0
2019-06-12 11:30:00,51.58,51.62,51.47,51.51,9424.0,45.2617,45.2968,45.1652,45.2003,9424.0
2019-06-12 11:40:00,51.5,51.53,51.42,51.47,15717.0,45.1915,45.2178,45.1213,45.1652,15717.0
2019-06-12 11:50:00,51.47,51.52,51.43,51.5,8102.0,45.1652,45.209,45.1301,45.1915,8102.0
2019-06-12 12:00:00,51.53,51.54,51.46,51.51,9439.0,45.2178,45.2266,45.1564,45.2003,9439.0
2019-06-12 12:10:00,51.51,51.55,51.45,51.53,8792.0,45.2003,45.2354,45.1476,45.2178,8792.0
2019-06-12 12:20:00,51.51,51.64,51.51,51.59,19818.0,45.2003,45.3143,45.2003,45.2705,19818.0
2019-06-12 12:30:00,51.6,51.6,51.48,51.48,11243.0,45.2792,45.2792,45.1739,45.1739,11243.0
2019-06-12 12:40:00,51.48,51.52,51.42,51.49,17447.0,45.1739,45.209,45.1213,45.1827,17447.0
2019-06-12 12:50:00,51.5,51.53,51.42,51.42,8436.0,45.1915,45.2178,45.1213,45.1213,8436.0
2019-06-12 13:00:00,51.42,51.43,51.37,51.4,13591.0,45.1213,45.1301,45.0774,45.1037,13591.0
2019-06-12 13:10:00,51.4,51.41,51.32,51.34,19341.0,45.1037,45.1125,45.0335,45.0511,19341.0
2019-06-12 13:20:00,51.33,51.35,51.21,51.25,38804.0,45.0423,45.0599,44.937,44.9721,38804.0
2019-06-12 13:30:00,51.26,51.29,51.21,51.22,22691.0,44.9809,45.0072,44.937,44.9458,22691.0
2019-06-12 13:40:00,51.21,51.24,51.2,51.21,37092.0,44.937,44.9633,44.9282,44.937,37092.0
2019-06-12 13:50:00,51.21,51.31,51.21,51.29,17353.0,44.937,45.0248,44.937,45.0072,17353.0
2019-06-12 14:00:00,51.29,51.32,51.17,51.18,18018.0,45.0072,45.0335,44.9019,44.9107,18018.0
2019-06-12 14:10:00,51.18,51.27,51.15,51.15,25900.0,44.9107,44.9897,44.8844,44.8844,25900.0
2019-06-12 14:20:00,51.15,51.23,51.12,51.2,19868.0,44.8844,44.9546,44.858,44.9282,19868.0
2019-06-12 14:30:00,51.2,51.22,51.15,51.2,26078.0,44.9282,44.9458,44.8844,44.9282,26078.0
2019-06-12 14:40:00,51.19,51.26,51.15,51.25,46155.0,44.9195,44.9809,44.8844,44.9721,46155.0
2019-06-12 14:50:00,51.26,51.27,51.14,51.17,29295.0,44.9809,44.9897,44.8756,44.9019,29295.0
2019-06-12 15:00:00,51.16,51.19,51.09,51.14,29969.0,44.8931,44.9195,44.8317,44.8756,29969.0
2019-06-12 15:10:00,51.15,51.17,51.1,51.13,27179.0,44.8844,44.9019,44.8405,44.8668,27179.0
2019-06-12 15:20:00,51.13,51.16,51.1,51.12,22685.0,44.8668,44.8931,44.8405,44.858,22685.0
2019-06-12 15:30:00,51.12,51.15,51.07,51.09,33331.0,44.858,44.8844,44.8142,44.8317,33331.0
2019-06-12 15:40:00,51.08,51.11,51.05,51.05,50972.0,44.8229,44.8493,44.7966,44.7966,50972.0
2019-06-12 15:50:00,51.06,51.15,51.06,51.13,144121.0,44.8054,44.8844,44.8054,44.8668,144121.0
2019-06-13 09:30:00,51.41,51.73,51.35,51.7,29245.0,45.1125,45.3933,45.0599,45.367,29245.0
2019-06-13 09:40:00,51.7,52.1,51.68,51.96,35593.0,45.367,45.718,45.3494,45.5951,35593.0
2019-06-13 09:50:00,51.98,52.06,51.85,51.87,24390.0,45.6127,45.6829,45.4986,45.5162,24390.0
2019-06-13 10:00:00,51.87,51.92,51.59,51.59,29582.0,45.5162,45.56,45.2705,45.2705,29582.0
2019-06-13 10:10:00,51.59,51.69,51.57,51.59,15234.0,45.2705,45.3582,45.2529,45.2705,15234.0
2019-06-13 10:20:00,51.57,51.84,51.56,51.83,20686.0,45.2529,45.4898,45.2441,45.4811,20686.0
2019-06-13 10:30:00,51.83,51.89,51.72,51.8,15251.0,45.4811,45.5337,45.3845,45.4547,15251.0
2019-06-13 10:40:00,51.8,51.8,51.71,51.71,15068.0,45.4547,45.4547,45.3758,45.3758,15068.0
2019-06-13 10:50:00,51.74,51.76,51.63,51.75,21395.0,45.4021,45.4196,45.3056,45.4109,21395.0
2019-06-13 11:00:00,51.73,51.99,51.73,51.81,32005.0,45.3933,45.6215,45.3933,45.4635,32005.0
2019-06-13 11:10:00,51.83,51.94,51.8,51.94,20389.0,45.4811,45.5776,45.4547,45.5776,20389.0
2019-06-13 11:20:00,51.93,52.04,51.86,52.03,27639.0,45.5688,45.6654,45.5074,45.6566,27639.0
2019-06-13 11:30:00,52.02,52.07,52.0,52.05,49919.0,45.6478,45.6917,45.6302,45.6741,49919.0
2019-06-13 11:40:00,52.05,52.12,52.02,52.06,32914.0,45.6741,45.7356,45.6478,45.6829,32914.0
2019-06-13 11:50:00,52.07,52.09,51.95,51.98,20333.0,45.6917,45.7092,45.5864,45.6127,20333.0
2019-06-13 12:00:00,51.97,52.05,51.94,52.0,21472.0,45.6039,45.6741,45.5776,45.6302,21472.0
2019-06-13 12:10:00,52.0,52.08,52.0,52.06,10968.0,45.6302,45.7005,45.6302,45.6829,10968.0
2019-06-13 12:20:00,52.06,52.13,52.0,52.09,17960.0,45.6829,45.7443,45.6302,45.7092,17960.0
2019-06-13 12:30:00,52.09,52.1,52.03,52.04,16805.0,45.7092,45.718,45.6566,45.6654,16805.0
2019-06-13 12:40:00,52.03,52.3,52.03,52.29,35748.0,45.6566,45.8935,45.6566,45.8847,35748.0
2019-06-13 12:50:00,52.29,52.43,52.29,52.43,42142.0,45.8847,46.0076,45.8847,46.0076,42142.0
2019-06-13 13:00:00,52.43,52.44,52.29,52.33,28891.0,46.0076,46.0164,45.8847,45.9198,28891.0
2019-06-13 13:10:00,52.34,52.37,52.27,52.31,16793.0,45.9286,45.9549,45.8672,45.9023,16793.0
2019-06-13 13:20:00,52.31,52.32,52.27,52.31,13784.0,45.9023,45.9111,45.8672,45.9023,13784.0
2019-06-13 13:30:00,52.32,52.33,52.21,52.22,17331.0,45.9111,45.9198,45.8145,45.8233,17331.0
2019-06-13 13:40:00,52.21,52.23,52.15,52.23,15770.0,45.8145,45.8321,45.7619,45.8321,15770.0
2019-06-13 13:50:00,52.23,52.23,52.15,52.16,12020.0,45.8321,45.8321,45.7619,45.7707,12020.0
2019-06-13 14:00:00,52.16,52.22,52.15,52.16,16564.0,45.7707,45.8233,45.7619,45.7707,16564.0
2019-06-13 14:10:00,52.15,52.23,52.14,52.23,29884.0,45.7619,45.8321,45.7531,45.8321,29884.0
2019-06-13 14:20:00,52.22,52.29,52.2,52.29,16922.0,45.8233,45.8847,45.8058,45.8847,16922.0
2019-06-13 14:30:00,52.28,52.29,52.15,52.19,21757.0,45.876,45.8847,45.7619,45.797,21757.0
2019-06-13 14:40:00,52.19,52.28,52.19,52.28,21459.0,45.797,45.876,45.797,45.876,21459.0
2019-06-13 14:50:00,52.28,52.28,52.18,52.2,25400.0,45.876,45.876,45.7882,45.8058,25400.0
2019-06-13 15:00:00,52.2,52.2,52.09,52.09,42902.0,45.8058,45.8058,45.7092,45.7092,42902.0
2019-06-13 15:10:00,52.09,52.12,51.99,52.01,80886.0,45.7092,45.7356,45.6215,45.639,80886.0
2019-06-13 15:20:00,52.01,52.05,51.93,52.02,60945.0,45.639,45.6741,45.5688,45.6478,60945.0
2019-06-13 15:30:00,52.02,52.06,51.95,51.99,53971.0,45.6478,45.6829,45.5864,45.6215,53971.0
2019-06-13 15:40:00,51.98,52.01,51.96,52.0,51733.0,45.6127,45.639,45.5951,45.6302,51733.0
2019-06-13 15:50:00,52.0,52.16,51.96,52.16,192560.0,45.6302,45.7707,45.5951,45.7707,192560.0
2019-06-14 09:30:00,51.91,52.01,51.64,51.86,51068.0,45.5513,45.639,45.3143,45.5074,51068.0
2019-06-14 09:40:00,51.9,51.97,51.75,51.91,9990.0,45.5425,45.6039,45.4109,45.5513,9990.0
2019-06-14 09:50:00,51.93,52.04,51.61,51.73,23840.0,45.5688,45.6654,45.288,45.3933,23840.0
2019-06-14 10:00:00,51.69,51.78,51.62,51.75,15224.0,45.3582,45.4372,45.2968,45.4109,15224.0
2019-06-14 10:10:00,51.73,51.74,51.59,51.62,11134.0,45.3933,45.4021,45.2705,45.2968,11134.0
2019-06-14 10:20:00,51.62,51.85,51.62,51.83,12649.0,45.2968,45.4986,45.2968,45.4811,12649.0
2019-06-14 10:30:00,51.82,51.87,51.74,51.86,12705.0,45.4723,45.5162,45.4021,45.5074,12705.0
2019-06-14 10:40:00,51.86,51.99,51.78,51.98,12532.0,45.5074,45.6215,45.4372,45.6127,12532.0
2019-06-14 10:50:00,51.99,52.15,51.97,52.15,34074.0,45.6215,45.7619,45.6039,45.7619,34074.0
2019-06-14 11:00:00,52.12,52.15,51.91,51.91,9512.0,45.7356,45.7619,45.5513,45.5513,9512.0
2019-06-14 11:10:00,51.93,51.99,51.88,51.91,34950.0,45.5688,45.6215,45.5249,45.5513,34950.0
2019-06-14 11:20:00,51.91,51.92,51.69,51.73,48771.0,45.5513,45.56,45.3582,45.3933,48771.0
2019-06-14 11:30:00,51.76,51.88,51.75,51.82,10214.0,45.4196,45.5249,45.4109,45.4723,10214.0
2019-06-14 11:40:00,51.82,51.83,51.66,51.69,10444.0,45.4723,45.4811,45.3319,45.3582,10444.0
2019-06-14 11:50:00,51.69,51.79,51.69,51.77,11646.0,45.3582,45.446,45.3582,45.4284,11646.0
2019-06-14 12:00:00,51.76,51.77,51.66,51.76,11664.0,45.4196,45.4284,45.3319,45.4196,11664.0
2019-06-14 12:10:00,51.76,51.8,51.68,51.69,15321.0,45.4196,45.4547,45.3494,45.3582,15321.0
2019-06-14 12:20:00,51.69,51.72,51.66,51.68,10786.0,45.3582,45.3845,45.3319,45.3494,10786.0
2019-06-14 12:30:00,51.68,51.72,51.63,51.68,28199.0,45.3494,45.3845,45.3056,45.3494,28199.0
2019-06-14 12:40:00,51.68,51.68,51.59,51.63,10101.0,45.3494,45.3494,45.2705,45.3056,10101.0
2019-06-14 12:50:00,51.64,51.71,51.62,51.68,37223.0,45.3143,45.3758,45.2968,45.3494,37223.0
2019-06-14 13:00:00,51.67,51.79,51.67,51.74,47159.0,45.3407,45.446,45.3407,45.4021,47159.0
2019-06-14 13:10:00,51.74,51.78,51.68,51.74,33622.0,45.4021,45.4372,45.3494,45.4021,33622.0
2019-06-14 13:20:00,51.74,51.75,51.7,51.71,13455.0,45.4021,45.4109,45.367,45.3758,13455.0
2019-06-14 13:30:00,51.7,51.77,51.7,51.71,18657.0,45.367,45.4284,45.367,45.3758,18657.0
2019-06-14 13:40:00,51.7,51.74,51.58,51.61,55255.0,45.367,45.4021,45.2617,45.288,55255.0
2019-06-14 13:50:00,51.6,51.64,51.54,51.61,7005.0,45.2792,45.3143,45.2266,45.288,7005.0
2019-06-14 14:00:00,51.6,51.67,51.6,51.66,9834.0,45.2792,45.3407,45.2792,45.3319,9834.0
2019-06-14 14:10:00,51.66,51.71,51.64,51.7,10316.0,45.3319,45.3758,45.3143,45.367,10316.0
2019-06-14 14:20:00,51.7,51.71,51.64,51.66,8385.0,45.367,45.3758,45.3143,45.3319,8385.0
2019-06-14 14:30:00,51.68,51.71,51.63,51.64,18097.0,45.3494,45.3758,45.3056,45.3143,18097.0
2019-06-14 14:40:00,51.62,51.64,51.59,51.62,8671.0,45.2968,45.3143,45.2705,45.2968,8671.0
2019-06-14 14:50:00,51.61,51.63,51.6,51.61,13299.0,45.288,45.3056,45.2792,45.288,13299.0
2019-06-14 15:00:00,51.62,51.74,51.61,51.73,13500.0,45.2968,45.4021,45.288,45.3933,13500.0
2019-06-14 15:10:00,51.72,51.83,51.71,51.8,27710.0,45.3845,45.4811,45.3758,45.4547,27710.0
2019-06-14 15:20:00,51.8,51.84,51.78,51.79,24268.0,45.4547,45.4898,45.4372,45.446,24268.0
2019-06-14 15:30:00,51.78,51.87,51.74,51.82,38302.0,45.4372,45.5162,45.4021,45.4723,38302.0
2019-06-14 15:40:00,51.83,51.9,51.81,51.88,63001.0,45.4811,45.5425,45.4635,45.5249,63001.0
2019-06-14 15:50:00,51.89,51.91,51.71,51.71,140262.0,45.5337,45.5513,45.3758,45.3758,140262.0
2019-06-17 09:30:00,51.0,51.56,50.82,50.82,79222.0,44.7527,45.2441,44.5948,44.5948,79222.0
2019-06-17 09:40:00,50.82,50.82,50.3,50.64,86346.0,44.5948,44.5948,44.1385,44.4368,86346.0
2019-06-17 09:50:00,50.64,51.03,50.59,50.8,80734.0,44.4368,44.7791,44.393,44.5772,80734.0
2019-06-17 10:00:00,50.81,51.18,50.8,51.16,87158.0,44.586,44.9107,44.5772,44.8931,87158.0
2019-06-17 10:10:00,51.16,51.18,50.95,51.06,64334.0,44.8931,44.9107,44.7089,44.8054,64334.0
2019-06-17 10:20:00,51.07,51.22,51.03,51.22,38689.0,44.8142,44.9458,44.7791,44.9458,38689.0
2019-06-17 10:30:00,51.23,51.38,51.18,51.24,36935.0,44.9546,45.0862,44.9107,44.9633,36935.0
2019-06-17 10:40:00,51.25,51.5,51.22,51.47,44191.0,44.9721,45.1915,44.9458,45.1652,44191.0
2019-06-17 10:50:00,51.48,51.55,51.37,51.38,29869.0,45.1739,45.2354,45.0774,45.0862,29869.0
2019-06-17 11:00:00,51.35,51.44,51.21,51.23,55820.0,45.0599,45.1388,44.937,44.9546,55820.0
2019-06-17 11:10:00,51.23,51.35,51.14,51.35,23412.0,44.9546,45.0599,44.8756,45.0599,23412.0
2019-06-17 11:20:00,51.36,51.37,51.17,51.3,31552.0,45.0686,45.0774,44.9019,45.016,31552.0
2019-06-17 11:30:00,51.29,51.35,51.2,51.2,19628.0,45.0072,45.0599,44.9282,44.9282,19628.0
2019-06-17 11:40:00,51.19,51.31,51.15,51.3,27616.0,44.9195,45.0248,44.8844,45.016,27616.0
2019-06-17 11:50:00,51.3,51.39,51.23,51.3,22946.0,45.016,45.095,44.9546,45.016,22946.0
2019-06-17 12:00:00,51.29,51.33,51.22,51.23,10385.0,45.0072,45.0423,44.9458,44.9546,10385.0
2019-06-17 12:10:00,51.23,51.31,51.21,51.26,29667.0,44.9546,45.0248,44.937,44.9809,29667.0
2019-06-17 12:20:00,51.25,51.25,51.09,51.14,23167.0,44.9721,44.9721,44.8317,44.8756,23167.0
2019-06-17 12:30:00,51.14,51.24,51.09,51.12,22475.0,44.8756,44.9633,44.8317,44.858,22475.0
2019-06-17 12:40:00,51.13,51.13,51.01,51.02,14271.0,44.8668,44.8668,44.7615,44.7703,14271.0
2019-06-17 12:50:00,51.01,51.03,50.91,51.01,27870.0,44.7615,44.7791,44.6738,44.7615,27870.0
2019-06-17 13:00:00,50.98,51.12,50.96,51.03,41813.0,44.7352,44.858,44.7176,44.7791,41813.0
2019-06-17 13:10:00,51.02,51.02,50.96,51.0,25724.0,44.7703,44.7703,44.7176,44.7527,25724.0
2019-06-17 13:20:00,51.0,51.11,50.98,51.05,22597.0,44.7527,44.8493,44.7352,44.7966,22597.0
2019-06-17 13:30:00,51.06,51.08,50.99,51.05,19797.0,44.8054,44.8229,44.744,44.7966,19797.0
2019-06-17 13:40:00,51.05,51.1,51.03,51.03,15998.0,44.7966,44.8405,44.7791,44.7791,15998.0
2019-06-17 13:50:00,51.03,51.05,50.95,51.02,29501.0,44.7791,44.7966,44.7089,44.7703,29501.0
2019-06-17 14:00:00,51.03,51.1,51.01,51.05,30486.0,44.7791,44.8405,44.7615,44.7966,30486.0
2019-06-17 14:10:00,51.05,51.05,50.99,51.04,19345.0,44.7966,44.7966,44.744,44.7878,19345.0
2019-06-17 14:20:00,51.02,51.05,50.96,50.97,21996.0,44.7703,44.7966,44.7176,44.7264,21996.0
2019-06-17 14:30:00,50.97,51.14,50.97,51.13,19833.0,44.7264,44.8756,44.7264,44.8668,19833.0
2019-06-17 14:40:00,51.12,51.16,51.07,51.14,20555.0,44.858,44.8931,44.8142,44.8756,20555.0
2019-06-17 14:50:00,51.15,51.22,51.09,51.14,49649.0,44.8844,44.9458,44.8317,44.8756,49649.0
2019-06-17 15:00:00,51.14,51.17,51.1,51.16,32798.0,44.8756,44.9019,44.8405,44.8931,32798.0
2019-06-17 15:10:00,51.16,51.21,51.04,51.11,63025.0,44.8931,44.937,44.7878,44.8493,63025.0
2019-06-17 15:20:00,51.12,51.15,51.09,51.15,58819.0,44.858,44.8844,44.8317,44.8844,58819.0
2019-06-17 15:30:00,51.15,51.15,51.01,51.04,66048.0,44.8844,44.8844,44.7615,44.7878,66048.0
2019-06-17 15:40:00,51.04,51.05,50.87,50.87,59648.0,44.7878,44.7966,44.6387,44.6387,59648.0
2019-06-17 15:50:00,50.87,50.88,50.73,50.76,152886.0,44.6387,44.6474,44.5158,44.5421,152886.0
2019-06-18 09:30:00,51.3,52.44,51.3,52.44,101447.0,45.016,46.0164,45.016,46.0164,101447.0
2019-06-18 09:40:00,52.39,52.73,52.35,52.7,47550.0,45.9725,46.2708,45.9374,46.2445,47550.0
2019-06-18 09:50:00,52.7,52.98,52.65,52.81,64911.0,46.2445,46.4902,46.2006,46.341,64911.0
2019-06-18 10:00:00,52.8,53.08,52.75,53.03,113539.0,46.3323,46.578,46.2884,46.5341,113539.0
2019-06-18 10:10:00,53.05,53.15,52.9,53.0,34241.0,46.5516,46.6394,46.42,46.5078,34241.0
2019-06-18 10:20:00,53.0,53.01,52.83,53.0,27217.0,46.5078,46.5165,46.3586,46.5078,27217.0
2019-06-18 10:30:00,53.02,53.18,52.89,53.08,71265.0,46.5253,46.6657,46.4112,46.578,71265.0
2019-06-18 10:40:00,53.05,53.14,52.98,53.09,56016.0,46.5516,46.6306,46.4902,46.5867,56016.0
2019-06-18 10:50:00,53.07,53.15,52.83,52.84,33489.0,46.5692,46.6394,46.3586,46.3674,33489.0
2019-06-18 11:00:00,52.85,53.05,52.85,53.0,42376.0,46.3761,46.5516,46.3761,46.5078,42376.0
2019-06-18 11:10:00,53.0,53.02,52.8,52.92,30918.0,46.5078,46.5253,46.3323,46.4376,30918.0
2019-06-18 11:20:00,52.92,53.0,52.83,52.89,60064.0,46.4376,46.5078,46.3586,46.4112,60064.0
2019-06-18 11:30:00,52.89,52.89,52.73,52.79,16710.0,46.4112,46.4112,46.2708,46.3235,16710.0
2019-06-18 11:40:00,52.8,52.83,52.62,52.63,31644.0,46.3323,46.3586,46.1743,46.1831,31644.0
2019-06-18 11:50:00,52.62,52.64,52.53,52.57,31090.0,46.1743,46.1919,46.0953,46.1304,31090.0
2019-06-18 12:00:00,52.58,52.72,52.57,52.71,13229.0,46.1392,46.2621,46.1304,46.2533,13229.0
2019-06-18 12:10:00,52.71,52.72,52.54,52.58,22434.0,46.2533,46.2621,46.1041,46.1392,22434.0
2019-06-18 12:20:00,52.58,52.75,52.57,52.66,12781.0,46.1392,46.2884,46.1304,46.2094,12781.0
2019-06-18 12:30:00,52.67,52.73,52.64,52.71,11441.0,46.2182,46.2708,46.1919,46.2533,11441.0
2019-06-18 12:40:00,52.72,52.76,52.6,52.63,26034.0,46.2621,46.2972,46.1568,46.1831,26034.0
2019-06-18 12:50:00,52.64,52.68,52.58,52.66,11621.0,46.1919,46.227,46.1392,46.2094,11621.0
2019-06-18 13:00:00,52.66,52.77,52.62,52.67,42569.0,46.2094,46.3059,46.1743,46.2182,42569.0
2019-06-18 13:10:00,52.67,52.83,52.62,52.71,21699.0,46.2182,46.3586,46.1743,46.2533,21699.0
2019-06-18 13:20:00,52.71,52.76,52.69,52.73,19140.0,46.2533,46.2972,46.2357,46.2708,19140.0
2019-06-18 13:30:00,52.74,52.78,52.69,52.78,51427.0,46.2796,46.3147,46.2357,46.3147,51427.0
2019-06-18 13:40:00,52.78,52.88,52.74,52.84,31393.0,46.3147,46.4025,46.2796,46.3674,31393.0
2019-06-18 13:50:00,52.83,52.89,52.79,52.88,26457.0,46.3586,46.4112,46.3235,46.4025,26457.0
2019-06-18 14:00:00,52.89,52.89,52.74,52.8,22823.0,46.4112,46.4112,46.2796,46.3323,22823.0
2019-06-18 14:10:00,52.79,52.84,52.71,52.79,21437.0,46.3235,46.3674,46.2533,46.3235,21437.0
2019-06-18 14:20:00,52.81,52.95,52.79,52.89,24503.0,46.341,46.4639,46.3235,46.4112,24503.0
2019-06-18 14:30:00,52.86,53.03,52.86,53.01,92472.0,46.3849,46.5341,46.3849,46.5165,92472.0
2019-06-18 14:40:00,53.01,53.06,52.94,53.01,78443.0,46.5165,46.5604,46.4551,46.5165,78443.0
2019-06-18 14:50:00,53.0,53.16,52.99,53.16,44374.0,46.5078,46.6482,46.499,46.6482,44374.0
2019-06-18 15:00:00,53.15,53.16,53.06,53.15,62010.0,46.6394,46.6482,46.5604,46.6394,62010.0
2019-06-18 15:10:00,53.15,53.17,53.07,53.1,61910.0,46.6394,46.6569,46.5692,46.5955,61910.0
2019-06-18 15:20:00,53.09,53.13,53.06,53.1,77928.0,46.5867,46.6218,46.5604,46.5955,77928.0
2019-06-18 15:30:00,53.09,53.1,52.67,52.68,131375.0,46.5867,46.5955,46.2182,46.227,131375.0
2019-06-18 15:40:00,52.67,52.72,52.56,52.62,152442.0,46.2182,46.2621,46.1217,46.1743,152442.0
2019-06-18 15:50:00,52.62,52.69,52.52,52.64,200923.0,46.1743,46.2357,46.0866,46.1919,200923.0
2019-06-19 09:30:00,53.74,54.26,53.53,54.26,206752.0,47.1571,47.6134,46.9728,47.6134,206752.0
2019-06-19 09:40:00,54.21,54.47,54.05,54.43,188190.0,47.5695,47.7977,47.4291,47.7626,188190.0
2019-06-19 09:50:00,54.43,54.46,53.82,53.89,100934.0,47.7626,47.7889,47.2273,47.2887,100934.0
2019-06-19 10:00:00,53.9,53.98,53.78,53.85,119761.0,47.2975,47.3677,47.1922,47.2536,119761.0
2019-06-19 10:10:00,53.85,54.05,53.71,53.71,70337.0,47.2536,47.4291,47.1308,47.1308,70337.0
2019-06-19 10:20:00,53.72,53.93,53.67,53.9,61263.0,47.1396,47.3238,47.0957,47.2975,61263.0
2019-06-19 10:30:00,53.9,54.01,53.83,54.01,57626.0,47.2975,47.394,47.2361,47.394,57626.0
2019-06-19 10:40:00,54.01,54.24,53.99,54.24,132878.0,47.394,47.5959,47.3765,47.5959,132878.0
2019-06-19 10:50:00,54.24,54.36,54.2,54.22,117321.0,47.5959,47.7012,47.5608,47.5783,117321.0
2019-06-19 11:00:00,54.22,54.45,54.18,54.37,91104.0,47.5783,47.7801,47.5432,47.7099,91104.0
2019-06-19 11:10:00,54.37,54.45,54.33,54.4,76219.0,47.7099,47.7801,47.6748,47.7363,76219.0
2019-06-19 11:20:00,54.4,54.46,54.2,54.29,61974.0,47.7363,47.7889,47.5608,47.6397,61974.0
2019-06-19 11:30:00,54.28,54.37,54.1,54.23,56823.0,47.631,47.7099,47.473,47.5871,56823.0
2019-06-19 11:40:00,54.2,54.33,54.19,54.3,60901.0,47.5608,47.6748,47.552,47.6485,60901.0
2019-06-19 11:50:00,54.3,54.36,54.22,54.35,55219.0,47.6485,47.7012,47.5783,47.6924,55219.0
2019-06-19 12:00:00,54.34,54.36,54.23,54.28,56670.0,47.6836,47.7012,47.5871,47.631,56670.0
2019-06-19 12:10:00,54.29,54.4,54.23,54.33,57371.0,47.6397,47.7363,47.5871,47.6748,57371.0
2019-06-19 12:20:00,54.34,54.42,54.19,54.22,78705.0,47.6836,47.7538,47.552,47.5783,78705.0
2019-06-19 12:30:00,54.23,54.3,54.15,54.28,48860.0,47.5871,47.6485,47.5169,47.631,48860.0
2019-06-19 12:40:00,54.28,54.3,54.22,54.25,33504.0,47.631,47.6485,47.5783,47.6046,33504.0
2019-06-19 12:50:00,54.25,54.29,54.23,54.27,28541.0,47.6046,47.6397,47.5871,47.6222,28541.0
2019-06-19 13:00:00,54.26,54.31,54.22,54.28,34966.0,47.6134,47.6573,47.5783,47.631,34966.0
2019-06-19 13:10:00,54.28,54.3,54.2,54.26,42958.0,47.631,47.6485,47.5608,47.6134,42958.0
2019-06-19 13:20:00,54.26,54.35,54.25,54.25,62160.0,47.6134,47.6924,47.6046,47.6046,62160.0
2019-06-19 13:30:00,54.25,54.35,54.19,54.33,51232.0,47.6046,47.6924,47.552,47.6748,51232.0
2019-06-19 13:40:00,54.34,54.53,54.32,54.5,110027.0,47.6836,47.8503,47.6661,47.824,110027.0
2019-06-19 13:50:00,54.49,54.54,54.4,54.54,64280.0,47.8152,47.8591,47.7363,47.8591,64280.0
2019-06-19 14:00:00,54.55,54.68,54.3,54.54,109813.0,47.8679,47.982,47.6485,47.8591,109813.0
2019-06-19 14:10:00,54.54,54.61,54.46,54.54,73668.0,47.8591,47.9205,47.7889,47.8591,73668.0
2019-06-19 14:20:00,54.54,54.58,54.29,54.3,80375.0,47.8591,47.8942,47.6397,47.6485,80375.0
2019-06-19 14:30:00,54.32,54.49,54.26,54.38,47665.0,47.6661,47.8152,47.6134,47.7187,47665.0
2019-06-19 14:40:00,54.37,54.51,54.34,54.5,65685.0,47.7099,47.8328,47.6836,47.824,65685.0
2019-06-19 14:50:00,54.53,54.68,54.48,54.65,92197.0,47.8503,47.982,47.8065,47.9556,92197.0
2019-06-19 15:00:00,54.65,54.76,54.61,54.72,92109.0,47.9556,48.0522,47.9205,48.0171,92109.0
2019-06-19 15:10:00,54.71,54.79,54.63,54.74,69917.0,48.0083,48.0785,47.9381,48.0346,69917.0
2019-06-19 15:20:00,54.74,54.76,54.58,54.66,102996.0,48.0346,48.0522,47.8942,47.9644,102996.0
2019-06-19 15:30:00,54.66,54.69,54.42,54.42,154144.0,47.9644,47.9907,47.7538,47.7538,154144.0
2019-06-19 15:40:00,54.42,54.59,54.39,54.47,180775.0,47.7538,47.903,47.7275,47.7977,180775.0
2019-06-19 15:50:00,54.47,54.5,54.22,54.27,453186.0,47.7977,47.824,47.5783,47.6222,453186.0
2019-06-20 09:30:00,54.99,55.41,54.64,54.75,150142.0,48.254,48.6225,47.9469,48.0434,150142.0
2019-06-20 09:40:00,54.77,54.91,54.45,54.51,79943.0,48.0609,48.1838,47.7801,47.8328,79943.0
2019-06-20 09:50:00,54.53,54.66,54.4,54.4,59038.0,47.8503,47.9644,47.7363,47.7363,59038.0
2019-06-20 10:00:00,54.39,54.42,54.12,54.13,66441.0,47.7275,47.7538,47.4906,47.4993,66441.0
2019-06-20 10:10:00,54.15,54.27,54.1,54.14,56690.0,47.5169,47.6222,47.473,47.5081,56690.0
2019-06-20 10:20:00,54.13,54.32,53.91,53.92,54330.0,47.4993,47.6661,47.3063,47.3151,54330.0
2019-06-20 10:30:00,53.93,54.17,53.86,53.94,38778.0,47.3238,47.5344,47.2624,47.3326,38778.0
2019-06-20 10:40:00,53.92,53.96,53.83,53.91,18533.0,47.3151,47.3502,47.2361,47.3063,18533.0
2019-06-20 10:50:00,53.92,53.92,53.63,53.64,25104.0,47.3151,47.3151,47.0606,47.0694,25104.0
2019-06-20 11:00:00,53.65,53.73,53.59,53.64,42843.0,47.0781,47.1483,47.0255,47.0694,42843.0
2019-06-20 11:10:00,53.66,53.69,53.55,53.58,23118.0,47.0869,47.1132,46.9904,47.0167,23118.0
2019-06-20 11:20:00,53.59,53.64,53.54,53.58,28128.0,47.0255,47.0694,46.9816,47.0167,28128.0
2019-06-20 11:30:00,53.59,53.66,53.54,53.64,35610.0,47.0255,47.0869,46.9816,47.0694,35610.0
2019-06-20 11:40:00,53.65,53.78,53.65,53.72,24960.0,47.0781,47.1922,47.0781,47.1396,24960.0
2019-06-20 11:50:00,53.71,53.77,53.6,53.61,30973.0,47.1308,47.1834,47.0343,47.043,30973.0
2019-06-20 12:00:00,53.61,53.62,53.51,53.54,30485.0,47.043,47.0518,46.9553,46.9816,30485.0
2019-06-20 12:10:00,53.53,53.53,53.42,53.49,41248.0,46.9728,46.9728,46.8763,46.9377,41248.0
2019-06-20 12:20:00,53.48,53.69,53.46,53.58,32237.0,46.929,47.1132,46.9114,47.0167,32237.0
2019-06-20 12:30:00,53.59,53.63,53.54,53.56,28256.0,47.0255,47.0606,46.9816,46.9992,28256.0
2019-06-20 12:40:00,53.55,53.65,53.52,53.64,26012.0,46.9904,47.0781,46.9641,47.0694,26012.0
2019-06-20 12:50:00,53.64,53.71,53.61,53.68,15620.0,47.0694,47.1308,47.043,47.1045,15620.0
2019-06-20 13:00:00,53.68,53.72,53.64,53.71,17071.0,47.1045,47.1396,47.0694,47.1308,17071.0
2019-06-20 13:10:00,53.69,53.72,53.6,53.61,22687.0,47.1132,47.1396,47.0343,47.043,22687.0
2019-06-20 13:20:00,53.61,53.69,53.6,53.67,18733.0,47.043,47.1132,47.0343,47.0957,18733.0
2019-06-20 13:30:00,53.68,53.74,53.62,53.72,29105.0,47.1045,47.1571,47.0518,47.1396,29105.0
2019-06-20 13:40:00,53.72,53.76,53.63,53.64,33064.0,47.1396,47.1747,47.0606,47.0694,33064.0
2019-06-20 13:50:00,53.64,53.66,53.58,53.62,51708.0,47.0694,47.0869,47.0167,47.0518,51708.0
2019-06-20 14:00:00,53.61,53.65,53.48,53.61,58299.0,47.043,47.0781,46.929,47.043,58299.0
2019-06-20 14:10:00,53.61,53.64,53.56,53.61,83733.0,47.043,47.0694,46.9992,47.043,83733.0
2019-06-20 14:20:00,53.62,53.71,53.59,53.66,98876.0,47.0518,47.1308,47.0255,47.0869,98876.0
2019-06-20 14:30:00,53.66,53.88,53.65,53.82,44203.0,47.0869,47.28,47.0781,47.2273,44203.0
2019-06-20 14:40:00,53.82,53.88,53.72,53.85,50256.0,47.2273,47.28,47.1396,47.2536,50256.0
2019-06-20 14:50:00,53.85,53.86,53.74,53.76,42935.0,47.2536,47.2624,47.1571,47.1747,42935.0
2019-06-20 15:00:00,53.76,53.8,53.71,53.76,44955.0,47.1747,47.2098,47.1308,47.1747,44955.0
2019-06-20 15:10:00,53.77,53.8,53.7,53.7,43458.0,47.1834,47.2098,47.122,47.122,43458.0
2019-06-20 15:20:00,53.7,53.7,53.63,53.66,62588.0,47.122,47.122,47.0606,47.0869,62588.0
2019-06-20 15:30:00,53.66,53.82,53.65,53.8,114663.0,47.0869,47.2273,47.0781,47.2098,114663.0
2019-06-20 15:40:00,53.8,53.96,53.8,53.86,125320.0,47.2098,47.3502,47.2098,47.2624,125320.0
2019-06-20 15:50:00,53.85,53.9,53.8,53.8,175826.0,47.2536,47.2975,47.2098,47.2098,175826.0
2019-06-21 09:30:00,53.98,54.38,53.84,53.92,406801.0,47.3677,47.7187,47.2449,47.3151,406801.0
2019-06-21 09:40:00,53.91,54.13,53.79,53.83,33269.0,47.3063,47.4993,47.201,47.2361,33269.0
2019-06-21 09:50:00,53.82,53.92,53.67,53.72,26845.0,47.2273,47.3151,47.0957,47.1396,26845.0
2019-06-21 10:00:00,53.72,53.89,53.67,53.76,41921.0,47.1396,47.2887,47.0957,47.1747,41921.0
2019-06-21 10:10:00,53.77,53.92,53.7,53.9,38436.0,47.1834,47.3151,47.122,47.2975,38436.0
2019-06-21 10:20:00,53.92,54.08,53.88,53.95,41905.0,47.3151,47.4555,47.28,47.3414,41905.0
2019-06-21 10:30:00,53.94,53.94,53.8,53.8,23215.0,47.3326,47.3326,47.2098,47.2098,23215.0
2019-06-21 10:40:00,53.81,54.01,53.81,53.97,31415.0,47.2185,47.394,47.2185,47.3589,31415.0
2019-06-21 10:50:00,53.97,54.14,53.94,54.14,53122.0,47.3589,47.5081,47.3326,47.5081,53122.0
2019-06-21 11:00:00,54.13,54.17,54.04,54.14,20295.0,47.4993,47.5344,47.4204,47.5081,20295.0
2019-06-21 11:10:00,54.12,54.12,53.96,54.05,29089.0,47.4906,47.4906,47.3502,47.4291,29089.0
2019-06-21 11:20:00,54.06,54.08,53.96,54.0,22169.0,47.4379,47.4555,47.3502,47.3853,22169.0
2019-06-21 11:30:00,53.99,54.1,53.97,54.03,41664.0,47.3765,47.473,47.3589,47.4116,41664.0
2019-06-21 11:40:00,54.03,54.06,53.88,53.89,20699.0,47.4116,47.4379,47.28,47.2887,20699.0
2019-06-21 11:50:00,53.91,53.96,53.87,53.88,12939.0,47.3063,47.3502,47.2712,47.28,12939.0
2019-06-21 12:00:00,53.89,53.96,53.88,53.91,12880.0,47.2887,47.3502,47.28,47.3063,12880.0
2019-06-21 12:10:00,53.91,53.92,53.77,53.78,25404.0,47.3063,47.3151,47.1834,47.1922,25404.0
2019-06-21 12:20:00,53.81,53.85,53.76,53.77,27833.0,47.2185,47.2536,47.1747,47.1834,27833.0
2019-06-21 12:30:00,53.78,53.93,53.75,53.91,22722.0,47.1922,47.3238,47.1659,47.3063,22722.0
2019-06-21 12:40:00,53.9,53.93,53.88,53.9,19387.0,47.2975,47.3238,47.28,47.2975,19387.0
2019-06-21 12:50:00,53.89,54.01,53.87,53.93,36241.0,47.2887,47.394,47.2712,47.3238,36241.0
2019-06-21 13:00:00,53.93,53.94,53.83,53.89,17549.0,47.3238,47.3326,47.2361,47.2887,17549.0
2019-06-21 13:10:00,53.89,53.91,53.86,53.9,17798.0,47.2887,47.3063,47.2624,47.2975,17798.0
2019-06-21 13:20:00,53.89,53.91,53.82,53.9,13626.0,47.2887,47.3063,47.2273,47.2975,13626.0
2019-06-21 13:30:00,53.91,53.94,53.89,53.91,11311.0,47.3063,47.3326,47.2887,47.3063,11311.0
2019-06-21 13:40:00,53.9,53.92,53.85,53.87,13818.0,47.2975,47.3151,47.2536,47.2712,13818.0
2019-06-21 13:50:00,53.87,53.94,53.86,53.93,10352.0,47.2712,47.3326,47.2624,47.3238,10352.0
2019-06-21 14:00:00,53.94,53.96,53.89,53.91,26013.0,47.3326,47.3502,47.2887,47.3063,26013.0
2019-06-21 14:10:00,53.9,53.94,53.87,53.92,32768.0,47.2975,47.3326,47.2712,47.3151,32768.0
2019-06-21 14:20:00,53.93,53.93,53.8,53.83,33559.0,47.3238,47.3238,47.2098,47.2361,33559.0
2019-06-21 14:30:00,53.84,53.91,53.81,53.89,40762.0,47.2449,47.3063,47.2185,47.2887,40762.0
2019-06-21 14:40:00,53.89,53.91,53.77,53.87,57642.0,47.2887,47.3063,47.1834,47.2712,57642.0
2019-06-21 14:50:00,53.87,53.93,53.84,53.88,39254.0,47.2712,47.3238,47.2449,47.28,39254.0
2019-06-21 15:00:00,53.88,53.89,53.79,53.82,30517.0,47.28,47.2887,47.201,47.2273,30517.0
2019-06-21 15:10:00,53.82,53.92,53.8,53.81,64694.0,47.2273,47.3151,47.2098,47.2185,64694.0
2019-06-21 15:20:00,53.8,53.99,53.77,53.97,58919.0,47.2098,47.3765,47.1834,47.3589,58919.0
2019-06-21 15:30:00,53.97,54.16,53.92,54.16,94016.0,47.3589,47.5257,47.3151,47.5257,94016.0
2019-06-21 15:40:00,54.15,54.18,54.04,54.05,94754.0,47.5169,47.5432,47.4204,47.4291,94754.0
2019-06-21 15:50:00,54.05,54.1,53.87,53.93,171822.0,47.4291,47.473,47.2712,47.3238,171822.0
2019-06-24 09:30:00,53.78,54.22,53.6,53.67,38661.0,47.1922,47.5783,47.0343,47.0957,38661.0
2019-06-24 09:40:00,53.72,53.72,53.39,53.43,12418.0,47.1396,47.1396,46.85,46.8851,12418.0
2019-06-24 09:50:00,53.43,53.48,53.14,53.46,21306.0,46.8851,46.929,46.6306,46.9114,21306.0
2019-06-24 10:00:00,53.49,53.71,53.38,53.63,20011.0,46.9377,47.1308,46.8412,47.0606,20011.0
2019-06-24 10:10:00,53.61,53.73,53.57,53.65,11097.0,47.043,47.1483,47.0079,47.0781,11097.0
2019-06-24 10:20:00,53.64,53.69,53.52,53.61,12431.0,47.0694,47.1132,46.9641,47.043,12431.0
2019-06-24 10:30:00,53.59,53.62,53.46,53.47,12805.0,47.0255,47.0518,46.9114,46.9202,12805.0
2019-06-24 10:40:00,53.46,53.51,53.39,53.39,15735.0,46.9114,46.9553,46.85,46.85,15735.0
2019-06-24 10:50:00,53.38,53.47,53.35,53.44,11351.0,46.8412,46.9202,46.8149,46.8939,11351.0
2019-06-24 11:00:00,53.43,53.46,53.29,53.32,18124.0,46.8851,46.9114,46.7622,46.7886,18124.0
2019-06-24 11:10:00,53.3,53.35,53.27,53.28,8339.0,46.771,46.8149,46.7447,46.7535,8339.0
2019-06-24 11:20:00,53.29,53.34,53.22,53.34,13495.0,46.7622,46.8061,46.7008,46.8061,13495.0
2019-06-24 11:30:00,53.35,53.47,53.35,53.42,12069.0,46.8149,46.9202,46.8149,46.8763,12069.0
2019-06-24 11:40:00,53.41,53.53,53.4,53.5,13083.0,46.8675,46.9728,46.8588,46.9465,13083.0
2019-06-24 11:50:00,53.5,53.53,53.39,53.4,14002.0,46.9465,46.9728,46.85,46.8588,14002.0
2019-06-24 12:00:00,53.42,53.45,53.38,53.41,11527.0,46.8763,46.9026,46.8412,46.8675,11527.0
2019-06-24 12:10:00,53.4,53.49,53.38,53.47,9619.0,46.8588,46.9377,46.8412,46.9202,9619.0
2019-06-24 12:20:00,53.49,53.53,53.45,53.45,9101.0,46.9377,46.9728,46.9026,46.9026,9101.0
2019-06-24 12:30:00,53.44,53.58,53.41,53.56,15431.0,46.8939,47.0167,46.8675,46.9992,15431.0
2019-06-24 12:40:00,53.56,53.65,53.53,53.64,14250.0,46.9992,47.0781,46.9728,47.0694,14250.0
2019-06-24 12:50:00,53.65,53.66,53.56,53.57,8683.0,47.0781,47.0869,46.9992,47.0079,8683.0
2019-06-24 13:00:00,53.56,53.59,53.5,53.55,18030.0,46.9992,47.0255,46.9465,46.9904,18030.0
2019-06-24 13:10:00,53.56,53.6,53.54,53.56,10959.0,46.9992,47.0343,46.9816,46.9992,10959.0
2019-06-24 13:20:00,53.54,53.56,53.49,53.49,11951.0,46.9816,46.9992,46.9377,46.9377,11951.0
2019-06-24 13:30:00,53.48,53.59,53.47,53.58,11242.0,46.929,47.0255,46.9202,47.0167,11242.0
2019-06-24 13:40:00,53.58,53.59,53.44,53.5,11928.0,47.0167,47.0255,46.8939,46.9465,11928.0
2019-06-24 13:50:00,53.51,53.54,53.46,53.52,16618.0,46.9553,46.9816,46.9114,46.9641,16618.0
2019-06-24 14:00:00,53.53,53.6,53.53,53.55,12969.0,46.9728,47.0343,46.9728,46.9904,12969.0
2019-06-24 14:10:00,53.54,53.63,53.54,53.56,11971.0,46.9816,47.0606,46.9816,46.9992,11971.0
2019-06-24 14:20:00,53.56,53.6,53.55,53.6,9799.0,46.9992,47.0343,46.9904,47.0343,9799.0
2019-06-24 14:30:00,53.59,53.7,53.59,53.66,14566.0,47.0255,47.122,47.0255,47.0869,14566.0
2019-06-24 14:40:00,53.67,53.7,53.64,53.66,16455.0,47.0957,47.122,47.0694,47.0869,16455.0
2019-06-24 14:50:00,53.65,53.7,53.64,53.66,18145.0,47.0781,47.122,47.0694,47.0869,18145.0
2019-06-24 15:00:00,53.66,53.7,53.65,53.68,23996.0,47.0869,47.122,47.0781,47.1045,23996.0
2019-06-24 15:10:00,53.68,53.72,53.63,53.66,27793.0,47.1045,47.1396,47.0606,47.0869,27793.0
2019-06-24 15:20:00,53.66,53.7,53.64,53.65,20280.0,47.0869,47.122,47.0694,47.0781,20280.0
2019-06-24 15:30:00,53.65,53.7,53.64,53.69,42670.0,47.0781,47.122,47.0694,47.1132,42670.0
2019-06-24 15:40:00,53.7,53.76,53.69,53.69,63405.0,47.122,47.1747,47.1132,47.1132,63405.0
2019-06-24 15:50:00,53.7,53.78,53.65,53.73,145057.0,47.122,47.1922,47.0781,47.1483,145057.0
2019-06-25 09:30:00,54.03,54.23,53.8,53.97,56056.0,47.4116,47.5871,47.2098,47.3589,56056.0
2019-06-25 09:40:00,54.01,54.01,53.82,53.94,11908.0,47.394,47.394,47.2273,47.3326,11908.0
2019-06-25 09:50:00,53.92,54.01,53.79,53.91,26844.0,47.3151,47.394,47.201,47.3063,26844.0
2019-06-25 10:00:00,53.9,54.18,53.87,54.16,45521.0,47.2975,47.5432,47.2712,47.5257,45521.0
2019-06-25 10:10:00,54.15,54.21,54.03,54.07,21301.0,47.5169,47.5695,47.4116,47.4467,21301.0
2019-06-25 10:20:00,54.06,54.12,53.99,54.05,18783.0,47.4379,47.4906,47.3765,47.4291,18783.0
2019-06-25 10:30:00,54.06,54.11,53.98,54.06,61110.0,47.4379,47.4818,47.3677,47.4379,61110.0
2019-06-25 10:40:00,54.06,54.15,54.02,54.11,24624.0,47.4379,47.5169,47.4028,47.4818,24624.0
2019-06-25 10:50:00,54.13,54.24,54.1,54.24,18668.0,47.4993,47.5959,47.473,47.5959,18668.0
2019-06-25 11:00:00,54.23,54.27,54.12,54.2,29858.0,47.5871,47.6222,47.4906,47.5608,29858.0
2019-06-25 11:10:00,54.19,54.34,54.16,54.34,32253.0,47.552,47.6836,47.5257,47.6836,32253.0
2019-06-25 11:20:00,54.35,54.35,54.19,54.22,25295.0,47.6924,47.6924,47.552,47.5783,25295.0
2019-06-25 11:30:00,54.22,54.31,54.1,54.23,25955.0,47.5783,47.6573,47.473,47.5871,25955.0
2019-06-25 11:40:00,54.27,54.27,54.21,54.24,11938.0,47.6222,47.6222,47.5695,47.5959,11938.0
2019-06-25 11:50:00,54.21,54.25,54.14,54.24,13778.0,47.5695,47.6046,47.5081,47.5959,13778.0
2019-06-25 12:00:00,54.25,54.29,54.21,54.25,22808.0,47.6046,47.6397,47.5695,47.6046,22808.0
2019-06-25 12:10:00,54.25,54.33,54.24,54.31,20151.0,47.6046,47.6748,47.5959,47.6573,20151.0
2019-06-25 12:20:00,54.3,54.32,54.23,54.28,16640.0,47.6485,47.6661,47.5871,47.631,16640.0
2019-06-25 12:30:00,54.28,54.31,54.16,54.16,15490.0,47.631,47.6573,47.5257,47.5257,15490.0
2019-06-25 12:40:00,54.15,54.19,54.12,54.18,19516.0,47.5169,47.552,47.4906,47.5432,19516.0
2019-06-25 12:50:00,54.19,54.21,54.14,54.14,14048.0,47.552,47.5695,47.5081,47.5081,14048.0
2019-06-25 13:00:00,54.14,54.14,54.02,54.13,29653.0,47.5081,47.5081,47.4028,47.4993,29653.0
2019-06-25 13:10:00,54.14,54.15,54.05,54.09,15587.0,47.5081,47.5169,47.4291,47.4642,15587.0
2019-06-25 13:20:00,54.08,54.18,54.01,54.17,16441.0,47.4555,47.5432,47.394,47.5344,16441.0
2019-06-25 13:30:00,54.16,54.17,54.0,54.03,25682.0,47.5257,47.5344,47.3853,47.4116,25682.0
2019-06-25 13:40:00,54.03,54.03,53.91,53.96,50789.0,47.4116,47.4116,47.3063,47.3502,50789.0
2019-06-25 13:50:00,53.95,54.01,53.92,53.98,16797.0,47.3414,47.394,47.3151,47.3677,16797.0
2019-06-25 14:00:00,53.98,54.33,53.98,54.33,63575.0,47.3677,47.6748,47.3677,47.6748,63575.0
2019-06-25 14:10:00,54.32,55.06,54.3,55.02,174861.0,47.6661,48.3154,47.6485,48.2803,174861.0
2019-06-25 14:20:00,55.0,55.21,54.98,55.03,106777.0,48.2628,48.447,48.2452,48.2891,106777.0
2019-06-25 14:30:00,55.0,55.08,54.79,54.86,55027.0,48.2628,48.333,48.0785,48.1399,55027.0
2019-06-25 14:40:00,54.87,54.9,54.73,54.84,46351.0,48.1487,48.175,48.0258,48.1224,46351.0
2019-06-25 14:50:00,54.84,54.84,54.71,54.76,32987.0,48.1224,48.1224,48.0083,48.0522,32987.0
2019-06-25 15:00:00,54.76,54.77,54.6,54.63,37313.0,48.0522,48.0609,47.9118,47.9381,37313.0
2019-06-25 15:10:00,54.64,54.65,54.46,54.52,37758.0,47.9469,47.9556,47.7889,47.8416,37758.0
2019-06-25 15:20:00,54.52,54.6,54.5,54.5,40504.0,47.8416,47.9118,47.824,47.824,40504.0
2019-06-25 15:30:00,54.5,54.54,54.45,54.45,66327.0,47.824,47.8591,47.7801,47.7801,66327.0
2019-06-25 15:40:00,54.46,54.46,54.29,54.38,121447.0,47.7889,47.7889,47.6397,47.7187,121447.0
2019-06-25 15:50:00,54.39,54.42,54.29,54.31,257384.0,47.7275,47.7538,47.6397,47.6573,257384.0
2019-06-26 09:30:00,54.83,55.43,54.79,55.05,75635.0,48.1136,48.6401,48.0785,48.3066,75635.0
2019-06-26 09:40:00,55.07,55.07,54.76,54.88,19492.0,48.3242,48.3242,48.0522,48.1575,19492.0
2019-06-26 09:50:00,54.9,55.04,54.83,55.0,21230.0,48.175,48.2979,48.1136,48.2628,21230.0
2019-06-26 10:00:00,55.0,55.11,54.64,54.66,63921.0,48.2628,48.3593,47.9469,47.9644,63921.0
2019-06-26 10:10:00,54.63,54.65,54.46,54.55,15871.0,47.9381,47.9556,47.7889,47.8679,15871.0
2019-06-26 10:20:00,54.61,54.68,54.42,54.51,16680.0,47.9205,47.982,47.7538,47.8328,16680.0
2019-06-26 10:30:00,54.53,54.58,54.37,54.37,27969.0,47.8503,47.8942,47.7099,47.7099,27969.0
2019-06-26 10:40:00,54.38,54.48,54.31,54.48,24423.0,47.7187,47.8065,47.6573,47.8065,24423.0
2019-06-26 10:50:00,54.48,54.5,54.28,54.49,20821.0,47.8065,47.824,47.631,47.8152,20821.0
2019-06-26 11:00:00,54.47,54.8,54.46,54.8,31466.0,47.7977,48.0873,47.7889,48.0873,31466.0
2019-06-26 11:10:00,54.8,54.93,54.79,54.83,26082.0,48.0873,48.2013,48.0785,48.1136,26082.0
2019-06-26 11:20:00,54.82,54.88,54.77,54.84,22762.0,48.1048,48.1575,48.0609,48.1224,22762.0
2019-06-26 11:30:00,54.84,54.89,54.76,54.87,14814.0,48.1224,48.1662,48.0522,48.1487,14814.0
2019-06-26 11:40:00,54.87,54.87,54.73,54.82,41495.0,48.1487,48.1487,48.0258,48.1048,41495.0
2019-06-26 11:50:00,54.83,54.84,54.74,54.78,24495.0,48.1136,48.1224,48.0346,48.0697,24495.0
2019-06-26 12:00:00,54.78,54.8,54.65,54.69,35045.0,48.0697,48.0873,47.9556,47.9907,35045.0
2019-06-26 12:10:00,54.7,54.78,54.7,54.74,21695.0,47.9995,48.0697,47.9995,48.0346,21695.0
2019-06-26 12:20:00,54.74,54.85,54.73,54.82,29282.0,48.0346,48.1311,48.0258,48.1048,29282.0
2019-06-26 12:30:00,54.82,54.83,54.74,54.78,28340.0,48.1048,48.1136,48.0346,48.0697,28340.0
2019-06-26 12:40:00,54.78,54.8,54.64,54.65,51213.0,48.0697,48.0873,47.9469,47.9556,51213.0
2019-06-26 12:50:00,54.65,54.7,54.58,54.65,26042.0,47.9556,47.9995,47.8942,47.9556,26042.0
2019-06-26 13:00:00,54.65,54.68,54.59,54.63,21397.0,47.9556,47.982,47.903,47.9381,21397.0
2019-06-26 13:10:00,54.63,54.68,54.55,54.55,13225.0,47.9381,47.982,47.8679,47.8679,13225.0
2019-06-26 13:20:00,54.54,54.64,54.52,54.58,20512.0,47.8591,47.9469,47.8416,47.8942,20512.0
2019-06-26 13:30:00,54.61,54.76,54.58,54.76,18819.0,47.9205,48.0522,47.8942,48.0522,18819.0
2019-06-26 13:40:00,54.76,54.81,54.71,54.8,19001.0,48.0522,48.096,48.0083,48.0873,19001.0
2019-06-26 13:50:00,54.8,54.88,54.78,54.84,23071.0,48.0873,48.1575,48.0697,48.1224,23071.0
2019-06-26 14:00:00,54.84,54.98,54.84,54.96,16512.0,48.1224,48.2452,48.1224,48.2277,16512.0
2019-06-26 14:10:00,54.97,55.06,54.95,55.03,22147.0,48.2364,48.3154,48.2189,48.2891,22147.0
2019-06-26 14:20:00,55.03,55.04,54.91,55.02,22170.0,48.2891,48.2979,48.1838,48.2803,22170.0
2019-06-26 14:30:00,55.0,55.0,54.88,54.91,28651.0,48.2628,48.2628,48.1575,48.1838,28651.0
2019-06-26 14:40:00,54.92,54.98,54.88,54.96,15130.0,48.1926,48.2452,48.1575,48.2277,15130.0
2019-06-26 14:50:00,54.96,55.0,54.89,54.98,19361.0,48.2277,48.2628,48.1662,48.2452,19361.0
2019-06-26 15:00:00,54.98,55.03,54.89,54.93,28382.0,48.2452,48.2891,48.1662,48.2013,28382.0
2019-06-26 15:10:00,54.94,55.1,54.9,55.04,45892.0,48.2101,48.3505,48.175,48.2979,45892.0
2019-06-26 15:20:00,55.04,55.1,55.03,55.09,32052.0,48.2979,48.3505,48.2891,48.3417,32052.0
2019-06-26 15:30:00,55.07,55.15,55.06,55.15,41459.0,48.3242,48.3944,48.3154,48.3944,41459.0
2019-06-26 15:40:00,55.14,55.23,55.11,55.21,69253.0,48.3856,48.4646,48.3593,48.447,69253.0
2019-06-26 15:50:00,55.2,55.21,55.04,55.11,297263.0,48.4383,48.447,48.2979,48.3593,297263.0
2019-06-27 09:30:00,54.99,55.11,54.65,54.74,49065.0,48.6077,48.7138,48.3072,48.3867,49065.0
2019-06-27 09:40:00,54.73,54.78,54.54,54.62,12805.0,48.3779,48.4221,48.2099,48.2806,12805.0
2019-06-27 09:50:00,54.73,54.73,54.4,54.4,21328.0,48.3779,48.3779,48.0862,48.0862,21328.0
2019-06-27 10:00:00,54.41,54.56,54.36,54.56,22047.0,48.095,48.2276,48.0508,48.2276,22047.0
2019-06-27 10:10:00,54.53,54.62,54.48,54.6,11598.0,48.2011,48.2806,48.1569,48.263,11598.0
2019-06-27 10:20:00,54.61,54.77,54.58,54.64,11162.0,48.2718,48.4132,48.2453,48.2983,11162.0
2019-06-27 10:30:00,54.65,54.67,54.39,54.44,16244.0,48.3072,48.3248,48.0773,48.1215,16244.0
2019-06-27 10:40:00,54.41,54.56,54.39,54.45,11314.0,48.095,48.2276,48.0773,48.1304,11314.0
2019-06-27 10:50:00,54.45,54.63,54.44,54.63,9476.0,48.1304,48.2895,48.1215,48.2895,9476.0
2019-06-27 11:00:00,54.62,54.75,54.59,54.66,16391.0,48.2806,48.3955,48.2541,48.316,16391.0
2019-06-27 11:10:00,54.68,54.83,54.5,54.52,28410.0,48.3337,48.4663,48.1746,48.1922,28410.0
2019-06-27 11:20:00,54.53,54.62,54.41,54.58,26577.0,48.2011,48.2806,48.095,48.2453,26577.0
2019-06-27 11:30:00,54.57,54.63,54.5,54.58,13926.0,48.2364,48.2895,48.1746,48.2453,13926.0
2019-06-27 11:40:00,54.59,54.69,54.54,54.66,28977.0,48.2541,48.3425,48.2099,48.316,28977.0
2019-06-27 11:50:00,54.68,54.81,54.66,54.77,35045.0,48.3337,48.4486,48.316,48.4132,35045.0
2019-06-27 12:00:00,54.77,54.78,54.65,54.72,13185.0,48.4132,48.4221,48.3072,48.369,13185.0
2019-06-27 12:10:00,54.7,54.84,54.7,54.75,18660.0,48.3514,48.4751,48.3514,48.3955,18660.0
2019-06-27 12:20:00,54.73,54.85,54.73,54.83,7144.0,48.3779,48.4839,48.3779,48.4663,7144.0
2019-06-27 12:30:00,54.84,54.88,54.79,54.8,18383.0,48.4751,48.5105,48.4309,48.4397,18383.0
2019-06-27 12:40:00,54.79,54.83,54.71,54.81,10833.0,48.4309,48.4663,48.3602,48.4486,10833.0
2019-06-27 12:50:00,54.82,54.86,54.78,54.85,15824.0,48.4574,48.4928,48.4221,48.4839,15824.0
2019-06-27 13:00:00,54.81,54.85,54.78,54.79,12362.0,48.4486,48.4839,48.4221,48.4309,12362.0
2019-06-27 13:10:00,54.79,54.86,54.74,54.76,13496.0,48.4309,48.4928,48.3867,48.4044,13496.0
2019-06-27 13:20:00,54.75,54.81,54.74,54.78,8995.0,48.3955,48.4486,48.3867,48.4221,8995.0
2019-06-27 13:30:00,54.76,54.84,54.73,54.75,14022.0,48.4044,48.4751,48.3779,48.3955,14022.0
2019-06-27 13:40:00,54.76,54.79,54.7,54.74,13221.0,48.4044,48.4309,48.3514,48.3867,13221.0
2019-06-27 13:50:00,54.75,54.77,54.66,54.66,18028.0,48.3955,48.4132,48.316,48.316,18028.0
2019-06-27 14:00:00,54.67,54.76,54.66,54.74,18778.0,48.3248,48.4044,48.316,48.3867,18778.0
2019-06-27 14:10:00,54.74,54.77,54.66,54.68,13948.0,48.3867,48.4132,48.316,48.3337,13948.0
2019-06-27 14:20:00,54.67,54.72,54.62,54.72,17875.0,48.3248,48.369,48.2806,48.369,17875.0
2019-06-27 14:30:00,54.73,54.76,54.64,54.64,12593.0,48.3779,48.4044,48.2983,48.2983,12593.0
2019-06-27 14:40:00,54.65,54.67,54.59,54.62,30166.0,48.3072,48.3248,48.2541,48.2806,30166.0
2019-06-27 14:50:00,54.62,54.68,54.57,54.61,15199.0,48.2806,48.3337,48.2364,48.2718,15199.0
2019-06-27 15:00:00,54.62,54.69,54.59,54.68,23526.0,48.2806,48.3425,48.2541,48.3337,23526.0
2019-06-27 15:10:00,54.68,54.69,54.62,54.65,50916.0,48.3337,48.3425,48.2806,48.3072,50916.0
2019-06-27 15:20:00,54.65,54.69,54.61,54.68,25562.0,48.3072,48.3425,48.2718,48.3337,25562.0
2019-06-27 15:30:00,54.68,54.68,54.59,54.65,39946.0,48.3337,48.3337,48.2541,48.3072,39946.0
2019-06-27 15:40:00,54.65,54.73,54.59,54.73,59661.0,48.3072,48.3779,48.2541,48.3779,59661.0
2019-06-27 15:50:00,54.73,54.74,54.58,54.59,126233.0,48.3779,48.3867,48.2453,48.2541,126233.0
2019-06-28 09:30:00,54.9,55.0,54.73,54.96,33111.0,48.5281,48.6165,48.3779,48.5812,33111.0
2019-06-28 09:40:00,55.0,55.05,54.72,54.74,10768.0,48.6165,48.6607,48.369,48.3867,10768.0
2019-06-28 09:50:00,54.73,54.73,54.41,54.6,23912.0,48.3779,48.3779,48.095,48.263,23912.0
2019-06-28 10:00:00,54.57,54.61,54.47,54.49,13786.0,48.2364,48.2718,48.148,48.1657,13786.0
2019-06-28 10:10:00,54.49,54.63,54.48,54.53,17705.0,48.1657,48.2895,48.1569,48.2011,17705.0
2019-06-28 10:20:00,54.54,54.62,54.51,54.55,16955.0,48.2099,48.2806,48.1834,48.2188,16955.0
2019-06-28 10:30:00,54.56,54.68,54.5,54.6,12473.0,48.2276,48.3337,48.1746,48.263,12473.0
2019-06-28 10:40:00,54.55,54.66,54.55,54.61,11210.0,48.2188,48.316,48.2188,48.2718,11210.0
2019-06-28 10:50:00,54.61,54.74,54.61,54.71,8563.0,48.2718,48.3867,48.2718,48.3602,8563.0
2019-06-28 11:00:00,54.7,54.78,54.67,54.77,10775.0,48.3514,48.4221,48.3248,48.4132,10775.0
2019-06-28 11:10:00,54.78,54.86,54.72,54.84,17907.0,48.4221,48.4928,48.369,48.4751,17907.0
2019-06-28 11:20:00,54.83,54.93,54.81,54.89,21032.0,48.4663,48.5547,48.4486,48.5193,21032.0
2019-06-28 11:30:00,54.9,54.96,54.86,54.91,12787.0,48.5281,48.5812,48.4928,48.537,12787.0
2019-06-28 11:40:00,54.9,54.99,54.87,54.96,18847.0,48.5281,48.6077,48.5016,48.5812,18847.0
2019-06-28 11:50:00,54.96,55.05,54.95,54.98,22237.0,48.5812,48.6607,48.5723,48.5989,22237.0
2019-06-28 12:00:00,54.98,55.01,54.9,54.93,32944.0,48.5989,48.6254,48.5281,48.5547,32944.0
2019-06-28 12:10:00,54.92,54.97,54.9,54.97,18145.0,48.5458,48.59,48.5281,48.59,18145.0
2019-06-28 12:20:00,54.95,55.07,54.94,55.02,31486.0,48.5723,48.6784,48.5635,48.6342,31486.0
2019-06-28 12:30:00,55.0,55.07,55.0,55.06,24564.0,48.6165,48.6784,48.6165,48.6696,24564.0
2019-06-28 12:40:00,55.05,55.05,54.91,54.94,20684.0,48.6607,48.6607,48.537,48.5635,20684.0
2019-06-28 12:50:00,54.94,54.97,54.91,54.95,12350.0,48.5635,48.59,48.537,48.5723,12350.0
2019-06-28 13:00:00,54.94,55.02,54.92,55.0,17730.0,48.5635,48.6342,48.5458,48.6165,17730.0
2019-06-28 13:10:00,55.02,55.02,54.96,54.96,9704.0,48.6342,48.6342,48.5812,48.5812,9704.0
2019-06-28 13:20:00,54.97,55.0,54.94,54.98,6796.0,48.59,48.6165,48.5635,48.5989,6796.0
2019-06-28 13:30:00,54.99,55.06,54.96,54.99,17727.0,48.6077,48.6696,48.5812,48.6077,17727.0
2019-06-28 13:40:00,54.98,54.99,54.94,54.97,20355.0,48.5989,48.6077,48.5635,48.59,20355.0
2019-06-28 13:50:00,54.97,54.97,54.89,54.95,27422.0,48.59,48.59,48.5193,48.5723,27422.0
2019-06-28 14:00:00,54.97,54.97,54.88,54.89,22564.0,48.59,48.59,48.5105,48.5193,22564.0
2019-06-28 14:10:00,54.88,54.93,54.87,54.92,14437.0,48.5105,48.5547,48.5016,48.5458,14437.0
2019-06-28 14:20:00,54.93,54.95,54.86,54.93,11475.0,48.5547,48.5723,48.4928,48.5547,11475.0
2019-06-28 14:30:00,54.92,54.97,54.9,54.96,10561.0,48.5458,48.59,48.5281,48.5812,10561.0
2019-06-28 14:40:00,54.95,55.0,54.94,54.98,22458.0,48.5723,48.6165,48.5635,48.5989,22458.0
2019-06-28 14:50:00,54.99,55.0,54.88,54.88,17557.0,48.6077,48.6165,48.5105,48.5105,17557.0
2019-06-28 15:00:00,54.88,54.89,54.84,54.86,28460.0,48.5105,48.5193,48.4751,48.4928,28460.0
2019-06-28 15:10:00,54.86,54.88,54.77,54.79,27188.0,48.4928,48.5105,48.4132,48.4309,27188.0
2019-06-28 15:20:00,54.79,54.9,54.78,54.88,34601.0,48.4309,48.5281,48.4221,48.5105,34601.0
2019-06-28 15:30:00,54.88,54.94,54.84,54.93,36828.0,48.5105,48.5635,48.4751,48.5547,36828.0
2019-06-28 15:40:00,54.95,55.03,54.92,55.03,39540.0,48.5723,48.6431,48.5458,48.6431,39540.0
2019-06-28 15:50:00,55.03,55.15,55.0,55.09,216688.0,48.6431,48.7491,48.6165,48.6961,216688.0
2019-07-01 09:30:00,55.59,55.83,55.53,55.66,70967.0,49.1381,49.3502,49.085,49.1999,70967.0
2019-07-01 09:40:00,55.63,55.78,55.47,55.51,35069.0,49.1734,49.306,49.032,49.0673,35069.0
2019-07-01 09:50:00,55.52,55.65,55.42,55.59,30991.0,49.0762,49.1911,48.9878,49.1381,30991.0
2019-07-01 10:00:00,55.59,55.69,55.55,55.6,33001.0,49.1381,49.2264,49.1027,49.1469,33001.0
2019-07-01 10:10:00,55.64,55.69,55.58,55.62,20055.0,49.1823,49.2264,49.1292,49.1646,20055.0
2019-07-01 10:20:00,55.61,55.65,55.45,55.52,18335.0,49.1557,49.1911,49.0143,49.0762,18335.0
2019-07-01 10:30:00,55.53,55.57,55.45,55.53,20943.0,49.085,49.1204,49.0143,49.085,20943.0
2019-07-01 10:40:00,55.53,55.55,55.48,55.51,10508.0,49.085,49.1027,49.0408,49.0673,10508.0
2019-07-01 10:50:00,55.51,55.53,55.35,55.44,30999.0,49.0673,49.085,48.9259,49.0055,30999.0
2019-07-01 11:00:00,55.45,55.49,55.39,55.48,11624.0,49.0143,49.0497,48.9613,49.0408,11624.0
2019-07-01 11:10:00,55.48,55.48,55.27,55.3,16693.0,49.0408,49.0408,48.8552,48.8817,16693.0
2019-07-01 11:20:00,55.3,55.38,55.29,55.35,26840.0,48.8817,48.9524,48.8729,48.9259,26840.0
2019-07-01 11:30:00,55.37,55.38,55.32,55.34,20471.0,48.9436,48.9524,48.8994,48.9171,20471.0
2019-07-01 11:40:00,55.33,55.39,55.23,55.23,22926.0,48.9082,48.9613,48.8198,48.8198,22926.0
2019-07-01 11:50:00,55.24,55.48,55.24,55.45,22668.0,48.8287,49.0408,48.8287,49.0143,22668.0
2019-07-01 12:00:00,55.44,55.48,55.35,55.43,12466.0,49.0055,49.0408,48.9259,48.9966,12466.0
2019-07-01 12:10:00,55.43,55.51,55.43,55.46,11681.0,48.9966,49.0673,48.9966,49.0231,11681.0
2019-07-01 12:20:00,55.47,55.49,55.43,55.44,9689.0,49.032,49.0497,48.9966,49.0055,9689.0
2019-07-01 12:30:00,55.44,55.47,55.39,55.4,14681.0,49.0055,49.032,48.9613,48.9701,14681.0
2019-07-01 12:40:00,55.41,55.46,55.4,55.44,12582.0,48.9789,49.0231,48.9701,49.0055,12582.0
2019-07-01 12:50:00,55.44,55.48,55.39,55.41,13371.0,49.0055,49.0408,48.9613,48.9789,13371.0
2019-07-01 13:00:00,55.42,55.42,55.34,55.39,22376.0,48.9878,48.9878,48.9171,48.9613,22376.0
2019-07-01 13:10:00,55.38,55.4,55.34,55.39,26898.0,48.9524,48.9701,48.9171,48.9613,26898.0
2019-07-01 13:20:00,55.38,55.41,55.34,55.41,14909.0,48.9524,48.9789,48.9171,48.9789,14909.0
2019-07-01 13:30:00,55.4,55.41,55.3,55.33,16861.0,48.9701,48.9789,48.8817,48.9082,16861.0
2019-07-01 13:40:00,55.32,55.34,55.2,55.22,17757.0,48.8994,48.9171,48.7933,48.811,17757.0
2019-07-01 13:50:00,55.22,55.32,55.22,55.31,13391.0,48.811,48.8994,48.811,48.8906,13391.0
2019-07-01 14:00:00,55.31,55.33,55.2,55.21,14253.0,48.8906,48.9082,48.7933,48.8022,14253.0
2019-07-01 14:10:00,55.2,55.27,55.18,55.23,15159.0,48.7933,48.8552,48.7756,48.8198,15159.0
2019-07-01 14:20:00,55.23,55.27,55.22,55.24,18445.0,48.8198,48.8552,48.811,48.8287,18445.0
2019-07-01 14:30:00,55.25,55.3,55.24,55.25,8440.0,48.8375,48.8817,48.8287,48.8375,8440.0
2019-07-01 14:40:00,55.26,55.28,55.22,55.26,15571.0,48.8464,48.864,48.811,48.8464,15571.0
2019-07-01 14:50:00,55.26,55.32,55.25,55.26,12455.0,48.8464,48.8994,48.8375,48.8464,12455.0
2019-07-01 15:00:00,55.26,55.43,55.25,55.42,20435.0,48.8464,48.9966,48.8375,48.9878,20435.0
2019-07-01 15:10:00,55.42,55.54,55.42,55.49,35665.0,48.9878,49.0939,48.9878,49.0497,35665.0
2019-07-01 15:20:00,55.49,55.49,55.37,55.38,28675.0,49.0497,49.0497,48.9436,48.9524,28675.0
2019-07-01 15:30:00,55.39,55.49,55.39,55.48,26255.0,48.9613,49.0497,48.9613,49.0408,26255.0
2019-07-01 15:40:00,55.49,55.56,55.44,55.54,63009.0,49.0497,49.1115,49.0055,49.0939,63009.0
2019-07-01 15:50:00,55.54,55.73,55.51,55.68,230804.0,49.0939,49.2618,49.0673,49.2176,230804.0
2019-07-02 09:30:00,55.37,55.4,55.04,55.22,53777.0,48.9436,48.9701,48.6519,48.811,53777.0
2019-07-02 09:40:00,55.16,55.26,55.04,55.23,18598.0,48.758,48.8464,48.6519,48.8198,18598.0
2019-07-02 09:50:00,55.2,55.32,55.2,55.27,11753.0,48.7933,48.8994,48.7933,48.8552,11753.0
2019-07-02 10:00:00,55.26,55.27,55.09,55.15,28218.0,48.8464,48.8552,48.6961,48.7491,28218.0
2019-07-02 10:10:00,55.16,55.3,55.14,55.27,26598.0,48.758,48.8817,48.7403,48.8552,26598.0
2019-07-02 10:20:00,55.25,55.32,55.14,55.32,22730.0,48.8375,48.8994,48.7403,48.8994,22730.0
2019-07-02 10:30:00,55.32,55.38,55.24,55.24,20871.0,48.8994,48.9524,48.8287,48.8287,20871.0
2019-07-02 10:40:00,55.23,55.32,55.2,55.22,15726.0,48.8198,48.8994,48.7933,48.811,15726.0
2019-07-02 10:50:00,55.22,55.31,55.19,55.27,15277.0,48.811,48.8906,48.7845,48.8552,15277.0
2019-07-02 11:00:00,55.27,55.33,55.23,55.25,16697.0,48.8552,48.9082,48.8198,48.8375,16697.0
2019-07-02 11:10:00,55.27,55.34,55.25,55.27,19322.0,48.8552,48.9171,48.8375,48.8552,19322.0
2019-07-02 11:20:00,55.26,55.32,55.23,55.27,14422.0,48.8464,48.8994,48.8198,48.8552,14422.0
2019-07-02 11:30:00,55.25,55.27,55.16,55.18,27905.0,48.8375,48.8552,48.758,48.7756,27905.0
2019-07-02 11:40:00,55.17,55.27,55.13,55.21,24023.0,48.7668,48.8552,48.7314,48.8022,24023.0
2019-07-02 11:50:00,55.23,55.29,55.22,55.28,15195.0,48.8198,48.8729,48.811,48.864,15195.0
2019-07-02 12:00:00,55.29,55.3,55.24,55.29,14896.0,48.8729,48.8817,48.8287,48.8729,14896.0
2019-07-02 12:10:00,55.29,55.35,55.27,55.3,22836.0,48.8729,48.9259,48.8552,48.8817,22836.0
2019-07-02 12:20:00,55.32,55.37,55.27,55.32,28576.0,48.8994,48.9436,48.8552,48.8994,28576.0
2019-07-02 12:30:00,55.33,55.35,55.28,55.28,19519.0,48.9082,48.9259,48.864,48.864,19519.0
2019-07-02 12:40:00,55.29,55.33,55.27,55.33,29463.0,48.8729,48.9082,48.8552,48.9082,29463.0
2019-07-02 12:50:00,55.32,55.35,55.31,55.34,13062.0,48.8994,48.9259,48.8906,48.9171,13062.0
2019-07-02 13:00:00,55.34,55.34,55.29,55.32,12084.0,48.9171,48.9171,48.8729,48.8994,12084.0
2019-07-02 13:10:00,55.32,55.36,55.32,55.36,17845.0,48.8994,48.9347,48.8994,48.9347,17845.0
2019-07-02 13:20:00,55.37,55.39,55.35,55.36,15178.0,48.9436,48.9613,48.9259,48.9347,15178.0
2019-07-02 13:30:00,55.35,55.39,55.31,55.37,15271.0,48.9259,48.9613,48.8906,48.9436,15271.0
2019-07-02 13:40:00,55.37,55.38,55.33,55.35,13922.0,48.9436,48.9524,48.9082,48.9259,13922.0
2019-07-02 13:50:00,55.34,55.36,55.26,55.31,55678.0,48.9171,48.9347,48.8464,48.8906,55678.0
2019-07-02 14:00:00,55.31,55.32,55.24,55.29,27573.0,48.8906,48.8994,48.8287,48.8729,27573.0
2019-07-02 14:10:00,55.29,55.31,55.24,55.25,50368.0,48.8729,48.8906,48.8287,48.8375,50368.0
2019-07-02 14:20:00,55.26,55.32,55.24,55.29,18628.0,48.8464,48.8994,48.8287,48.8729,18628.0
2019-07-02 14:30:00,55.29,55.31,55.21,55.21,36398.0,48.8729,48.8906,48.8022,48.8022,36398.0
2019-07-02 14:40:00,55.21,55.28,55.18,55.22,32196.0,48.8022,48.864,48.7756,48.811,32196.0
2019-07-02 14:50:00,55.23,55.23,55.1,55.11,21025.0,48.8198,48.8198,48.7049,48.7138,21025.0
2019-07-02 15:00:00,55.12,55.2,55.09,55.2,22467.0,48.7226,48.7933,48.6961,48.7933,22467.0
2019-07-02 15:10:00,55.2,55.2,55.11,55.12,30999.0,48.7933,48.7933,48.7138,48.7226,30999.0
2019-07-02 15:20:00,55.12,55.13,55.06,55.07,30385.0,48.7226,48.7314,48.6696,48.6784,30385.0
2019-07-02 15:30:00,55.05,55.09,55.01,55.04,55052.0,48.6607,48.6961,48.6254,48.6519,55052.0
2019-07-02 15:40:00,55.04,55.08,55.0,55.05,59567.0,48.6519,48.6872,48.6165,48.6607,59567.0
2019-07-02 15:50:00,55.05,55.14,55.0,55.13,206786.0,48.6607,48.7403,48.6165,48.7314,206786.0
2019-07-03 09:30:00,55.3,55.44,55.13,55.37,55271.0,48.8817,49.0055,48.7314,48.9436,55271.0
2019-07-03 09:40:00,55.37,55.48,55.28,55.4,16319.0,48.9436,49.0408,48.864,48.9701,16319.0
2019-07-03 09:50:00,55.42,55.48,55.31,55.39,18743.0,48.9878,49.0408,48.8906,48.9613,18743.0
2019-07-03 10:00:00,55.35,55.39,55.2,55.26,34125.0,48.9259,48.9613,48.7933,48.8464,34125.0
2019-07-03 10:10:00,55.26,55.27,55.14,55.17,22088.0,48.8464,48.8552,48.7403,48.7668,22088.0
2019-07-03 10:20:00,55.17,55.25,55.06,55.17,28137.0,48.7668,48.8375,48.6696,48.7668,28137.0
2019-07-03 10:30:00,55.16,55.26,55.12,55.26,12294.0,48.758,48.8464,48.7226,48.8464,12294.0
2019-07-03 10:40:00,55.26,55.28,55.15,55.24,60432.0,48.8464,48.864,48.7491,48.8287,60432.0
2019-07-03 10:50:00,55.24,55.24,55.08,55.12,24860.0,48.8287,48.8287,48.6872,48.7226,24860.0
2019-07-03 11:00:00,55.12,55.2,55.1,55.16,12441.0,48.7226,48.7933,48.7049,48.758,12441.0
2019-07-03 11:10:00,55.17,55.19,55.08,55.19,12155.0,48.7668,48.7845,48.6872,48.7845,12155.0
2019-07-03 11:20:00,55.2,55.23,55.16,55.22,9931.0,48.7933,48.8198,48.758,48.811,9931.0
2019-07-03 11:30:00,55.22,55.25,55.15,55.2,32294.0,48.811,48.8375,48.7491,48.7933,32294.0
2019-07-03 11:40:00,55.2,55.27,55.17,55.26,15864.0,48.7933,48.8552,48.7668,48.8464,15864.0
2019-07-03 11:50:00,55.27,55.31,55.23,55.29,30900.0,48.8552,48.8906,48.8198,48.8729,30900.0
2019-07-03 12:00:00,55.29,55.29,55.25,55.28,12736.0,48.8729,48.8729,48.8375,48.864,12736.0
2019-07-03 12:10:00,55.29,55.31,55.17,55.18,23435.0,48.8729,48.8906,48.7668,48.7756,23435.0
2019-07-03 12:20:00,55.18,55.24,55.17,55.2,20946.0,48.7756,48.8287,48.7668,48.7933,20946.0
2019-07-03 12:30:00,55.2,55.27,55.19,55.19,19439.0,48.7933,48.8552,48.7845,48.7845,19439.0
2019-07-03 12:40:00,55.18,55.21,55.13,55.15,16653.0,48.7756,48.8022,48.7314,48.7491,16653.0
2019-07-03 12:50:00,55.15,55.3,55.15,55.29,79585.0,48.7491,48.8817,48.7491,48.8729,79585.0
2019-07-05 09:30:00,54.75,54.79,54.46,54.68,74554.0,48.3955,48.4309,48.1392,48.3337,74554.0
2019-07-05 09:40:00,54.69,54.82,54.56,54.79,21730.0,48.3425,48.4574,48.2276,48.4309,21730.0
2019-07-05 09:50:00,54.81,55.0,54.76,54.97,25420.0,48.4486,48.6165,48.4044,48.59,25420.0
2019-07-05 10:00:00,54.99,55.12,54.9,55.06,37631.0,48.6077,48.7226,48.5281,48.6696,37631.0
2019-07-05 10:10:00,55.05,55.07,54.92,54.98,20361.0,48.6607,48.6784,48.5458,48.5989,20361.0
2019-07-05 10:20:00,55.0,55.0,54.66,54.66,19025.0,48.6165,48.6165,48.316,48.316,19025.0
2019-07-05 10:30:00,54.66,54.7,54.6,54.69,23598.0,48.316,48.3514,48.263,48.3425,23598.0
2019-07-05 10:40:00,54.68,54.91,54.65,54.91,36268.0,48.3337,48.537,48.3072,48.537,36268.0
2019-07-05 10:50:00,54.91,55.04,54.86,55.02,18344.0,48.537,48.6519,48.4928,48.6342,18344.0
2019-07-05 11:00:00,55.03,55.08,54.97,55.07,18604.0,48.6431,48.6872,48.59,48.6784,18604.0
2019-07-05 11:10:00,55.06,55.15,55.05,55.11,23282.0,48.6696,48.7491,48.6607,48.7138,23282.0
2019-07-05 11:20:00,55.11,55.13,55.03,55.06,17649.0,48.7138,48.7314,48.6431,48.6696,17649.0
2019-07-05 11:30:00,55.05,55.1,55.02,55.06,14474.0,48.6607,48.7049,48.6342,48.6696,14474.0
2019-07-05 11:40:00,55.08,55.1,55.02,55.1,15716.0,48.6872,48.7049,48.6342,48.7049,15716.0
2019-07-05 11:50:00,55.1,55.19,55.07,55.17,11488.0,48.7049,48.7845,48.6784,48.7668,11488.0
2019-07-05 12:00:00,55.19,55.24,55.18,55.22,13069.0,48.7845,48.8287,48.7756,48.811,13069.0
2019-07-05 12:10:00,55.22,55.29,55.22,55.27,18282.0,48.811,48.8729,48.811,48.8552,18282.0
2019-07-05 12:20:00,55.27,55.29,55.23,55.27,9726.0,48.8552,48.8729,48.8198,48.8552,9726.0
2019-07-05 12:30:00,55.26,55.3,55.23,55.23,15184.0,48.8464,48.8817,48.8198,48.8198,15184.0
2019-07-05 12:40:00,55.23,55.29,55.21,55.24,22994.0,48.8198,48.8729,48.8022,48.8287,22994.0
2019-07-05 12:50:00,55.23,55.27,55.23,55.27,11776.0,48.8198,48.8552,48.8198,48.8552,11776.0
2019-07-05 13:00:00,55.27,55.32,55.26,55.28,16869.0,48.8552,48.8994,48.8464,48.864,16869.0
2019-07-05 13:10:00,55.29,55.32,55.28,55.32,13713.0,48.8729,48.8994,48.864,48.8994,13713.0
2019-07-05 13:20:00,55.32,55.34,55.28,55.33,19242.0,48.8994,48.9171,48.864,48.9082,19242.0
2019-07-05 13:30:00,55.33,55.42,55.33,55.4,19721.0,48.9082,48.9878,48.9082,48.9701,19721.0
2019-07-05 13:40:00,55.4,55.44,55.37,55.44,15612.0,48.9701,49.0055,48.9436,49.0055,15612.0
2019-07-05 13:50:00,55.44,55.44,55.37,55.41,13378.0,49.0055,49.0055,48.9436,48.9789,13378.0
2019-07-05 14:00:00,55.41,55.47,55.41,55.42,19613.0,48.9789,49.032,48.9789,48.9878,19613.0
2019-07-05 14:10:00,55.41,55.42,55.39,55.39,14965.0,48.9789,48.9878,48.9613,48.9613,14965.0
2019-07-05 14:20:00,55.4,55.42,55.34,55.34,16199.0,48.9701,48.9878,48.9171,48.9171,16199.0
2019-07-05 14:30:00,55.34,55.39,55.33,55.36,33686.0,48.9171,48.9613,48.9082,48.9347,33686.0
2019-07-05 14:40:00,55.36,55.4,55.34,55.4,17979.0,48.9347,48.9701,48.9171,48.9701,17979.0
2019-07-05 14:50:00,55.4,55.45,55.36,55.43,24496.0,48.9701,49.0143,48.9347,48.9966,24496.0
2019-07-05 15:00:00,55.43,55.46,55.4,55.46,28497.0,48.9966,49.0231,48.9701,49.0231,28497.0
2019-07-05 15:10:00,55.46,55.51,55.42,55.42,36217.0,49.0231,49.0673,48.9878,48.9878,36217.0
2019-07-05 15:20:00,55.43,55.46,55.31,55.36,90774.0,48.9966,49.0231,48.8906,48.9347,90774.0
2019-07-05 15:30:00,55.37,55.38,55.29,55.3,37439.0,48.9436,48.9524,48.8729,48.8817,37439.0
2019-07-05 15:40:00,55.29,55.39,55.29,55.39,44796.0,48.8729,48.9613,48.8729,48.9613,44796.0
2019-07-05 15:50:00,55.38,55.39,55.26,55.32,236737.0,48.9524,48.9613,48.8464,48.8994,236737.0
2019-07-08 09:30:00,55.05,55.05,54.74,54.88,32421.0,48.6607,48.6607,48.3867,48.5105,32421.0
2019-07-08 09:40:00,54.89,54.99,54.81,54.96,9207.0,48.5193,48.6077,48.4486,48.5812,9207.0
2019-07-08 09:50:00,54.96,55.07,54.96,54.99,13052.0,48.5812,48.6784,48.5812,48.6077,13052.0
2019-07-08 10:00:00,55.0,55.18,54.98,55.18,19742.0,48.6165,48.7756,48.5989,48.7756,19742.0
2019-07-08 10:10:00,55.18,55.37,55.18,55.36,14476.0,48.7756,48.9436,48.7756,48.9347,14476.0
2019-07-08 10:20:00,55.37,55.38,55.11,55.14,20271.0,48.9436,48.9524,48.7138,48.7403,20271.0
2019-07-08 10:30:00,55.14,55.14,55.0,55.01,14882.0,48.7403,48.7403,48.6165,48.6254,14882.0
2019-07-08 10:40:00,55.02,55.06,55.0,55.03,16474.0,48.6342,48.6696,48.6165,48.6431,16474.0
2019-07-08 10:50:00,55.05,55.05,54.94,54.96,14822.0,48.6607,48.6607,48.5635,48.5812,14822.0
2019-07-08 11:00:00,54.98,55.03,54.97,55.0,23056.0,48.5989,48.6431,48.59,48.6165,23056.0
2019-07-08 11:10:00,55.03,55.06,54.97,55.06,41669.0,48.6431,48.6696,48.59,48.6696,41669.0
2019-07-08 11:20:00,55.06,55.13,55.05,55.06,23131.0,48.6696,48.7314,48.6607,48.6696,23131.0
2019-07-08 11:30:00,55.07,55.11,55.02,55.11,21787.0,48.6784,48.7138,48.6342,48.7138,21787.0
2019-07-08 11:40:00,55.11,55.21,55.08,55.12,25332.0,48.7138,48.8022,48.6872,48.7226,25332.0
2019-07-08 11:50:00,55.13,55.16,55.09,55.1,17541.0,48.7314,48.758,48.6961,48.7049,17541.0
2019-07-08 12:00:00,55.1,55.13,55.02,55.04,37567.0,48.7049,48.7314,48.6342,48.6519,37567.0
2019-07-08 12:10:00,55.03,55.03,54.85,54.86,26979.0,48.6431,48.6431,48.4839,48.4928,26979.0
2019-07-08 12:20:00,54.87,54.92,54.83,54.89,14417.0,48.5016,48.5458,48.4663,48.5193,14417.0
2019-07-08 12:30:00,54.89,54.99,54.89,54.95,9204.0,48.5193,48.6077,48.5193,48.5723,9204.0
2019-07-08 12:40:00,54.93,54.94,54.89,54.91,9914.0,48.5547,48.5635,48.5193,48.537,9914.0
2019-07-08 12:50:00,54.92,54.95,54.89,54.91,12300.0,48.5458,48.5723,48.5193,48.537,12300.0
2019-07-08 13:00:00,54.91,54.97,54.86,54.88,17646.0,48.537,48.59,48.4928,48.5105,17646.0
2019-07-08 13:10:00,54.87,54.9,54.83,54.83,16677.0,48.5016,48.5281,48.4663,48.4663,16677.0
2019-07-08 13:20:00,54.81,54.82,54.64,54.73,29229.0,48.4486,48.4574,48.2983,48.3779,29229.0
2019-07-08 13:30:00,54.73,54.79,54.67,54.68,20004.0,48.3779,48.4309,48.3248,48.3337,20004.0
2019-07-08 13:40:00,54.69,54.74,54.65,54.68,26368.0,48.3425,48.3867,48.3072,48.3337,26368.0
2019-07-08 13:50:00,54.67,54.76,54.67,54.68,27694.0,48.3248,48.4044,48.3248,48.3337,27694.0
2019-07-08 14:00:00,54.66,54.7,54.58,54.62,34092.0,48.316,48.3514,48.2453,48.2806,34092.0
2019-07-08 14:10:00,54.61,54.64,54.44,54.49,66010.0,48.2718,48.2983,48.1215,48.1657,66010.0
2019-07-08 14:20:00,54.5,54.51,54.35,54.37,35889.0,48.1746,48.1834,48.042,48.0597,35889.0
2019-07-08 14:30:00,54.36,54.41,54.34,54.38,40854.0,48.0508,48.095,48.0331,48.0685,40854.0
2019-07-08 14:40:00,54.38,54.41,54.34,54.36,63174.0,48.0685,48.095,48.0331,48.0508,63174.0
2019-07-08 14:50:00,54.36,54.37,54.22,54.3,34144.0,48.0508,48.0597,47.9271,47.9978,34144.0
2019-07-08 15:00:00,54.31,54.45,54.31,54.43,22693.0,48.0066,48.1304,48.0066,48.1127,22693.0
2019-07-08 15:10:00,54.44,54.55,54.43,54.53,44758.0,48.1215,48.2188,48.1127,48.2011,44758.0
2019-07-08 15:20:00,54.53,54.6,54.52,54.58,40860.0,48.2011,48.263,48.1922,48.2453,40860.0
2019-07-08 15:30:00,54.58,54.72,54.58,54.72,49792.0,48.2453,48.369,48.2453,48.369,49792.0
2019-07-08 15:40:00,54.73,54.82,54.7,54.78,84718.0,48.3779,48.4574,48.3514,48.4221,84718.0
2019-07-08 15:50:00,54.77,54.79,54.56,54.57,250221.0,48.4132,48.4309,48.2276,48.2364,250221.0
2019-07-09 09:30:00,54.12,54.3,53.9,53.9,42405.0,47.8387,47.9978,47.6442,47.6442,42405.0
2019-07-09 09:40:00,53.94,54.12,53.78,53.96,59904.0,47.6796,47.8387,47.5381,47.6972,59904.0
2019-07-09 09:50:00,53.96,54.1,53.82,53.82,33595.0,47.6972,47.821,47.5735,47.5735,33595.0
2019-07-09 10:00:00,53.81,53.9,53.74,53.83,40498.0,47.5646,47.6442,47.5028,47.5823,40498.0
2019-07-09 10:10:00,53.83,53.84,53.58,53.64,28280.0,47.5823,47.5912,47.3613,47.4144,28280.0
2019-07-09 10:20:00,53.64,53.77,53.61,53.75,28349.0,47.4144,47.5293,47.3879,47.5116,28349.0
2019-07-09 10:30:00,53.76,53.93,53.7,53.9,86093.0,47.5205,47.6707,47.4674,47.6442,86093.0
2019-07-09 10:40:00,53.92,54.01,53.88,53.99,22843.0,47.6619,47.7414,47.6265,47.7238,22843.0
2019-07-09 10:50:00,53.98,54.02,53.9,53.91,17087.0,47.7149,47.7503,47.6442,47.653,17087.0
2019-07-09 11:00:00,53.9,53.97,53.79,53.83,18274.0,47.6442,47.7061,47.547,47.5823,18274.0
2019-07-09 11:10:00,53.85,53.9,53.77,53.9,14704.0,47.6,47.6442,47.5293,47.6442,14704.0
2019-07-09 11:20:00,53.93,53.96,53.86,53.86,18834.0,47.6707,47.6972,47.6088,47.6088,18834.0
2019-07-09 11:30:00,53.85,53.96,53.81,53.81,16270.0,47.6,47.6972,47.5646,47.5646,16270.0
2019-07-09 11:40:00,53.82,53.89,53.81,53.88,17461.0,47.5735,47.6354,47.5646,47.6265,17461.0
2019-07-09 11:50:00,53.89,53.91,53.86,53.87,12880.0,47.6354,47.653,47.6088,47.6177,12880.0
2019-07-09 12:00:00,53.87,53.92,53.84,53.84,22019.0,47.6177,47.6619,47.5912,47.5912,22019.0
2019-07-09 12:10:00,53.85,53.89,53.8,53.87,16131.0,47.6,47.6354,47.5558,47.6177,16131.0
2019-07-09 12:20:00,53.86,53.86,53.73,53.81,11514.0,47.6088,47.6088,47.4939,47.5646,11514.0
2019-07-09 12:30:00,53.82,53.85,53.71,53.72,17625.0,47.5735,47.6,47.4763,47.4851,17625.0
2019-07-09 12:40:00,53.73,53.74,53.63,53.67,20598.0,47.4939,47.5028,47.4055,47.4409,20598.0
2019-07-09 12:50:00,53.68,53.8,53.68,53.7,16039.0,47.4497,47.5558,47.4497,47.4674,16039.0
2019-07-09 13:00:00,53.7,53.74,53.66,53.7,14104.0,47.4674,47.5028,47.4321,47.4674,14104.0
2019-07-09 13:10:00,53.7,53.73,53.62,53.73,19941.0,47.4674,47.4939,47.3967,47.4939,19941.0
2019-07-09 13:20:00,53.74,53.89,53.74,53.89,20143.0,47.5028,47.6354,47.5028,47.6354,20143.0
2019-07-09 13:30:00,53.88,54.01,53.87,53.98,40356.0,47.6265,47.7414,47.6177,47.7149,40356.0
2019-07-09 13:40:00,53.99,54.27,53.99,54.1,41375.0,47.7238,47.9713,47.7238,47.821,41375.0
2019-07-09 13:50:00,54.1,54.3,54.1,54.28,36817.0,47.821,47.9978,47.821,47.9801,36817.0
2019-07-09 14:00:00,54.27,54.42,54.27,54.32,53511.0,47.9713,48.1038,47.9713,48.0155,53511.0
2019-07-09 14:10:00,54.33,54.5,54.32,54.44,43135.0,48.0243,48.1746,48.0155,48.1215,43135.0
2019-07-09 14:20:00,54.46,54.46,54.31,54.37,20056.0,48.1392,48.1392,48.0066,48.0597,20056.0
2019-07-09 14:30:00,54.38,54.38,54.31,54.36,15477.0,48.0685,48.0685,48.0066,48.0508,15477.0
2019-07-09 14:40:00,54.35,54.41,54.32,54.38,19638.0,48.042,48.095,48.0155,48.0685,19638.0
2019-07-09 14:50:00,54.38,54.44,54.37,54.41,20566.0,48.0685,48.1215,48.0597,48.095,20566.0
2019-07-09 15:00:00,54.4,54.42,54.36,54.37,27919.0,48.0862,48.1038,48.0508,48.0597,27919.0
2019-07-09 15:10:00,54.37,54.38,54.27,54.29,32071.0,48.0597,48.0685,47.9713,47.9889,32071.0
2019-07-09 15:20:00,54.29,54.35,54.25,54.34,34383.0,47.9889,48.042,47.9536,48.0331,34383.0
2019-07-09 15:30:00,54.35,54.42,54.33,54.41,42200.0,48.042,48.1038,48.0243,48.095,42200.0
2019-07-09 15:40:00,54.41,54.5,54.4,54.43,63275.0,48.095,48.1746,48.0862,48.1127,63275.0
2019-07-09 15:50:00,54.44,54.63,54.42,54.5,388274.0,48.1215,48.2895,48.1038,48.1746,388274.0
2019-07-10 09:30:00,54.97,55.16,54.86,55.04,61516.0,48.59,48.758,48.4928,48.6519,61516.0
2019-07-10 09:40:00,55.0,55.15,54.99,55.11,23844.0,48.6165,48.7491,48.6077,48.7138,23844.0
2019-07-10 09:50:00,55.08,55.19,55.02,55.04,19524.0,48.6872,48.7845,48.6342,48.6519,19524.0
2019-07-10 10:00:00,55.03,55.12,54.68,54.69,116618.0,48.6431,48.7226,48.3337,48.3425,116618.0
2019-07-10 10:10:00,54.68,54.84,54.67,54.8,15219.0,48.3337,48.4751,48.3248,48.4397,15219.0
2019-07-10 10:20:00,54.78,54.79,54.55,54.55,15534.0,48.4221,48.4309,48.2188,48.2188,15534.0
2019-07-10 10:30:00,54.56,54.66,54.55,54.62,19043.0,48.2276,48.316,48.2188,48.2806,19043.0
2019-07-10 10:40:00,54.61,54.62,54.49,54.57,23593.0,48.2718,48.2806,48.1657,48.2364,23593.0
2019-07-10 10:50:00,54.57,54.57,54.49,54.52,13631.0,48.2364,48.2364,48.1657,48.1922,13631.0
2019-07-10 11:00:00,54.49,54.57,54.37,54.37,20059.0,48.1657,48.2364,48.0597,48.0597,20059.0
2019-07-10 11:10:00,54.37,54.37,54.21,54.22,15521.0,48.0597,48.0597,47.9182,47.9271,15521.0
2019-07-10 11:20:00,54.23,54.3,54.18,54.22,17056.0,47.9359,47.9978,47.8917,47.9271,17056.0
2019-07-10 11:30:00,54.23,54.37,54.23,54.37,16757.0,47.9359,48.0597,47.9359,48.0597,16757.0
2019-07-10 11:40:00,54.36,54.52,54.35,54.51,17849.0,48.0508,48.1922,48.042,48.1834,17849.0
2019-07-10 11:50:00,54.51,54.54,54.31,54.31,14976.0,48.1834,48.2099,48.0066,48.0066,14976.0
2019-07-10 12:00:00,54.32,54.39,54.27,54.27,11167.0,48.0155,48.0773,47.9713,47.9713,11167.0
2019-07-10 12:10:00,54.24,54.27,54.19,54.24,22152.0,47.9447,47.9713,47.9005,47.9447,22152.0
2019-07-10 12:20:00,54.26,54.36,54.23,54.36,7711.0,47.9624,48.0508,47.9359,48.0508,7711.0
2019-07-10 12:30:00,54.36,54.51,54.35,54.42,20910.0,48.0508,48.1834,48.042,48.1038,20910.0
2019-07-10 12:40:00,54.46,54.6,54.46,54.54,15520.0,48.1392,48.263,48.1392,48.2099,15520.0
2019-07-10 12:50:00,54.54,54.58,54.39,54.42,12087.0,48.2099,48.2453,48.0773,48.1038,12087.0
2019-07-10 13:00:00,54.42,54.47,54.42,54.45,10513.0,48.1038,48.148,48.1038,48.1304,10513.0
2019-07-10 13:10:00,54.46,54.48,54.4,54.42,10452.0,48.1392,48.1569,48.0862,48.1038,10452.0
2019-07-10 13:20:00,54.42,54.43,54.26,54.26,13022.0,48.1038,48.1127,47.9624,47.9624,13022.0
2019-07-10 13:30:00,54.25,54.35,54.24,54.31,14016.0,47.9536,48.042,47.9447,48.0066,14016.0
2019-07-10 13:40:00,54.3,54.33,54.27,54.3,13633.0,47.9978,48.0243,47.9713,47.9978,13633.0
2019-07-10 13:50:00,54.3,54.31,54.22,54.23,14388.0,47.9978,48.0066,47.9271,47.9359,14388.0
2019-07-10 14:00:00,54.23,54.35,54.23,54.33,21871.0,47.9359,48.042,47.9359,48.0243,21871.0
2019-07-10 14:10:00,54.34,54.37,54.24,54.25,16398.0,48.0331,48.0597,47.9447,47.9536,16398.0
2019-07-10 14:20:00,54.26,54.31,54.23,54.27,16503.0,47.9624,48.0066,47.9359,47.9713,16503.0
2019-07-10 14:30:00,54.27,54.34,54.21,54.23,54939.0,47.9713,48.0331,47.9182,47.9359,54939.0
2019-07-10 14:40:00,54.24,54.32,54.22,54.26,19756.0,47.9447,48.0155,47.9271,47.9624,19756.0
2019-07-10 14:50:00,54.27,54.34,54.25,54.32,18371.0,47.9713,48.0331,47.9536,48.0155,18371.0
2019-07-10 15:00:00,54.32,54.36,54.29,54.36,14581.0,48.0155,48.0508,47.9889,48.0508,14581.0
2019-07-10 15:10:00,54.36,54.36,54.21,54.22,24145.0,48.0508,48.0508,47.9182,47.9271,24145.0
2019-07-10 15:20:00,54.22,54.27,54.18,54.21,35430.0,47.9271,47.9713,47.8917,47.9182,35430.0
2019-07-10 15:30:00,54.2,54.3,54.19,54.22,42405.0,47.9094,47.9978,47.9005,47.9271,42405.0
2019-07-10 15:40:00,54.22,54.23,54.12,54.22,51840.0,47.9271,47.9359,47.8387,47.9271,51840.0
2019-07-10 15:50:00,54.21,54.27,54.16,54.18,114465.0,47.9182,47.9713,47.874,47.8917,114465.0
2019-07-11 09:30:00,53.98,54.03,53.35,53.84,103087.0,47.7149,47.7591,47.158,47.5912,103087.0
2019-07-11 09:40:00,53.86,54.15,53.8,54.06,112872.0,47.6088,47.8652,47.5558,47.7856,112872.0
2019-07-11 09:50:00,54.06,54.09,53.91,54.02,17666.0,47.7856,47.8121,47.653,47.7503,17666.0
2019-07-11 10:00:00,54.04,54.12,53.88,53.96,28344.0,47.768,47.8387,47.6265,47.6972,28344.0
2019-07-11 10:10:00,53.9,54.05,53.84,53.95,15101.0,47.6442,47.7768,47.5912,47.6884,15101.0
2019-07-11 10:20:00,53.94,54.03,53.92,53.98,11701.0,47.6796,47.7591,47.6619,47.7149,11701.0
2019-07-11 10:30:00,53.96,54.09,53.91,54.04,28583.0,47.6972,47.8121,47.653,47.768,28583.0
2019-07-11 10:40:00,54.04,54.17,54.03,54.16,14346.0,47.768,47.8829,47.7591,47.874,14346.0
2019-07-11 10:50:00,54.15,54.16,54.02,54.05,12323.0,47.8652,47.874,47.7503,47.7768,12323.0
2019-07-11 11:00:00,54.05,54.07,53.99,54.0,13493.0,47.7768,47.7945,47.7238,47.7326,13493.0
2019-07-11 11:10:00,54.0,54.1,53.98,54.02,22007.0,47.7326,47.821,47.7149,47.7503,22007.0
2019-07-11 11:20:00,54.01,54.06,53.98,54.02,10278.0,47.7414,47.7856,47.7149,47.7503,10278.0
2019-07-11 11:30:00,54.03,54.06,54.01,54.02,11571.0,47.7591,47.7856,47.7414,47.7503,11571.0
2019-07-11 11:40:00,54.03,54.21,54.01,54.2,14406.0,47.7591,47.9182,47.7414,47.9094,14406.0
2019-07-11 11:50:00,54.22,54.23,54.05,54.07,22467.0,47.9271,47.9359,47.7768,47.7945,22467.0
2019-07-11 12:00:00,54.08,54.14,54.07,54.11,20924.0,47.8033,47.8563,47.7945,47.8298,20924.0
2019-07-11 12:10:00,54.1,54.18,54.06,54.18,16585.0,47.821,47.8917,47.7856,47.8917,16585.0
2019-07-11 12:20:00,54.17,54.18,54.09,54.13,12480.0,47.8829,47.8917,47.8121,47.8475,12480.0
2019-07-11 12:30:00,54.14,54.17,54.11,54.11,11446.0,47.8563,47.8829,47.8298,47.8298,11446.0
2019-07-11 12:40:00,54.12,54.18,54.11,54.18,13754.0,47.8387,47.8917,47.8298,47.8917,13754.0
2019-07-11 12:50:00,54.17,54.23,54.16,54.22,13496.0,47.8829,47.9359,47.874,47.9271,13496.0
2019-07-11 13:00:00,54.21,54.21,54.13,54.14,13071.0,47.9182,47.9182,47.8475,47.8563,13071.0
2019-07-11 13:10:00,54.13,54.13,53.97,54.06,38867.0,47.8475,47.8475,47.7061,47.7856,38867.0
2019-07-11 13:20:00,54.07,54.08,53.95,53.97,10667.0,47.7945,47.8033,47.6884,47.7061,10667.0
2019-07-11 13:30:00,53.96,53.97,53.87,53.92,22416.0,47.6972,47.7061,47.6177,47.6619,22416.0
2019-07-11 13:40:00,53.94,53.95,53.86,53.9,16695.0,47.6796,47.6884,47.6088,47.6442,16695.0
2019-07-11 13:50:00,53.88,53.92,53.87,53.91,15751.0,47.6265,47.6619,47.6177,47.653,15751.0
2019-07-11 14:00:00,53.92,54.04,53.92,54.0,42316.0,47.6619,47.768,47.6619,47.7326,42316.0
2019-07-11 14:10:00,54.0,54.07,53.96,53.96,11572.0,47.7326,47.7945,47.6972,47.6972,11572.0
2019-07-11 14:20:00,53.96,53.96,53.91,53.94,23375.0,47.6972,47.6972,47.653,47.6796,23375.0
2019-07-11 14:30:00,53.94,54.08,53.94,54.05,21583.0,47.6796,47.8033,47.6796,47.7768,21583.0
2019-07-11 14:40:00,54.05,54.09,54.03,54.06,15962.0,47.7768,47.8121,47.7591,47.7856,15962.0
2019-07-11 14:50:00,54.07,54.09,54.04,54.08,13371.0,47.7945,47.8121,47.768,47.8033,13371.0
2019-07-11 15:00:00,54.08,54.09,54.04,54.05,17839.0,47.8033,47.8121,47.768,47.7768,17839.0
2019-07-11 15:10:00,54.05,54.17,54.05,54.13,20410.0,47.7768,47.8829,47.7768,47.8475,20410.0
2019-07-11 15:20:00,54.13,54.15,54.0,54.02,22036.0,47.8475,47.8652,47.7326,47.7503,22036.0
2019-07-11 15:30:00,54.02,54.07,54.01,54.05,26733.0,47.7503,47.7945,47.7414,47.7768,26733.0
2019-07-11 15:40:00,54.05,54.19,54.02,54.18,52619.0,47.7768,47.9005,47.7503,47.8917,52619.0
2019-07-11 15:50:00,54.18,54.25,54.08,54.11,195623.0,47.8917,47.9536,47.8033,47.8298,195623.0
2019-07-12 09:30:00,54.4,54.99,54.25,54.94,69647.0,48.0862,48.6077,47.9536,48.5635,69647.0
2019-07-12 09:40:00,54.96,55.08,54.9,54.98,45168.0,48.5812,48.6872,48.5281,48.5989,45168.0
2019-07-12 09:50:00,55.0,55.03,54.79,54.81,25297.0,48.6165,48.6431,48.4309,48.4486,25297.0
2019-07-12 10:00:00,54.8,55.13,54.8,55.12,28820.0,48.4397,48.7314,48.4397,48.7226,28820.0
2019-07-12 10:10:00,55.11,55.2,55.09,55.16,24214.0,48.7138,48.7933,48.6961,48.758,24214.0
2019-07-12 10:20:00,55.15,55.24,55.14,55.23,27489.0,48.7491,48.8287,48.7403,48.8198,27489.0
2019-07-12 10:30:00,55.23,55.27,55.13,55.2,34521.0,48.8198,48.8552,48.7314,48.7933,34521.0
2019-07-12 10:40:00,55.19,55.24,55.06,55.11,17868.0,48.7845,48.8287,48.6696,48.7138,17868.0
2019-07-12 10:50:00,55.11,55.12,54.93,54.97,39504.0,48.7138,48.7226,48.5547,48.59,39504.0
2019-07-12 11:00:00,54.96,55.05,54.84,54.88,18452.0,48.5812,48.6607,48.4751,48.5105,18452.0
2019-07-12 11:10:00,54.88,54.96,54.8,54.96,15901.0,48.5105,48.5812,48.4397,48.5812,15901.0
2019-07-12 11:20:00,54.95,54.95,54.85,54.85,18125.0,48.5723,48.5723,48.4839,48.4839,18125.0
2019-07-12 11:30:00,54.86,55.0,54.85,54.95,42119.0,48.4928,48.6165,48.4839,48.5723,42119.0
2019-07-12 11:40:00,54.95,55.0,54.91,54.96,29223.0,48.5723,48.6165,48.537,48.5812,29223.0
2019-07-12 11:50:00,54.97,54.97,54.93,54.96,11937.0,48.59,48.59,48.5547,48.5812,11937.0
2019-07-12 12:00:00,54.94,54.94,54.86,54.88,15980.0,48.5635,48.5635,48.4928,48.5105,15980.0
2019-07-12 12:10:00,54.89,55.07,54.88,55.06,33249.0,48.5193,48.6784,48.5105,48.6696,33249.0
2019-07-12 12:20:00,55.06,55.17,55.06,55.13,9675.0,48.6696,48.7668,48.6696,48.7314,9675.0
2019-07-12 12:30:00,55.13,55.28,55.13,55.23,16382.0,48.7314,48.864,48.7314,48.8198,16382.0
2019-07-12 12:40:00,55.22,55.24,55.16,55.21,17721.0,48.811,48.8287,48.758,48.8022,17721.0
2019-07-12 12:50:00,55.2,55.25,55.19,55.2,18439.0,48.7933,48.8375,48.7845,48.7933,18439.0
2019-07-12 13:00:00,55.2,55.23,55.14,55.17,10635.0,48.7933,48.8198,48.7403,48.7668,10635.0
2019-07-12 13:10:00,55.17,55.18,55.11,55.15,11922.0,48.7668,48.7756,48.7138,48.7491,11922.0
2019-07-12 13:20:00,55.15,55.17,55.14,55.14,11443.0,48.7491,48.7668,48.7403,48.7403,11443.0
2019-07-12 13:30:00,55.14,55.19,55.07,55.07,19146.0,48.7403,48.7845,48.6784,48.6784,19146.0
2019-07-12 13:40:00,55.08,55.09,55.04,55.07,15490.0,48.6872,48.6961,48.6519,48.6784,15490.0
2019-07-12 13:50:00,55.07,55.1,55.05,55.09,12849.0,48.6784,48.7049,48.6607,48.6961,12849.0
2019-07-12 14:00:00,55.08,55.12,55.06,55.11,22765.0,48.6872,48.7226,48.6696,48.7138,22765.0
2019-07-12 14:10:00,55.11,55.16,55.06,55.16,18481.0,48.7138,48.758,48.6696,48.758,18481.0
2019-07-12 14:20:00,55.15,55.21,55.11,55.19,17943.0,48.7491,48.8022,48.7138,48.7845,17943.0
2019-07-12 14:30:00,55.18,55.2,55.15,55.17,12601.0,48.7756,48.7933,48.7491,48.7668,12601.0
2019-07-12 14:40:00,55.17,55.19,55.12,55.13,23582.0,48.7668,48.7845,48.7226,48.7314,23582.0
2019-07-12 14:50:00,55.12,55.19,55.11,55.17,15375.0,48.7226,48.7845,48.7138,48.7668,15375.0
2019-07-12 15:00:00,55.17,55.22,55.15,55.19,25923.0,48.7668,48.811,48.7491,48.7845,25923.0
2019-07-12 15:10:00,55.19,55.22,55.16,55.19,29079.0,48.7845,48.811,48.758,48.7845,29079.0
2019-07-12 15:20:00,55.19,55.19,55.12,55.15,32656.0,48.7845,48.7845,48.7226,48.7491,32656.0
2019-07-12 15:30:00,55.16,55.23,55.15,55.19,50019.0,48.758,48.8198,48.7491,48.7845,50019.0
2019-07-12 15:40:00,55.19,55.2,55.08,55.14,74906.0,48.7845,48.7933,48.6872,48.7403,74906.0
2019-07-12 15:50:00,55.14,55.25,55.13,55.16,146953.0,48.7403,48.8375,48.7314,48.758,146953.0
2019-07-15 09:30:00,55.54,55.71,55.32,55.42,52973.0,49.0939,49.2441,48.8994,48.9878,52973.0
2019-07-15 09:40:00,55.41,55.41,55.04,55.05,18262.0,48.9789,48.9789,48.6519,48.6607,18262.0
2019-07-15 09:50:00,55.03,55.03,54.77,54.83,31143.0,48.6431,48.6431,48.4132,48.4663,31143.0
2019-07-15 10:00:00,54.84,54.91,54.76,54.88,27755.0,48.4751,48.537,48.4044,48.5105,27755.0
2019-07-15 10:10:00,54.87,54.9,54.82,54.86,16762.0,48.5016,48.5281,48.4574,48.4928,16762.0
2019-07-15 10:20:00,54.88,54.89,54.73,54.85,24012.0,48.5105,48.5193,48.3779,48.4839,24012.0
2019-07-15 10:30:00,54.86,54.94,54.83,54.87,27029.0,48.4928,48.5635,48.4663,48.5016,27029.0
2019-07-15 10:40:00,54.87,54.95,54.84,54.93,16001.0,48.5016,48.5723,48.4751,48.5547,16001.0
2019-07-15 10:50:00,54.95,54.98,54.84,54.85,23279.0,48.5723,48.5989,48.4751,48.4839,23279.0
2019-07-15 11:00:00,54.83,54.83,54.75,54.78,13499.0,48.4663,48.4663,48.3955,48.4221,13499.0
2019-07-15 11:10:00,54.78,54.84,54.72,54.84,35555.0,48.4221,48.4751,48.369,48.4751,35555.0
2019-07-15 11:20:00,54.84,54.95,54.83,54.92,22827.0,48.4751,48.5723,48.4663,48.5458,22827.0
2019-07-15 11:30:00,54.93,54.93,54.81,54.89,21801.0,48.5547,48.5547,48.4486,48.5193,21801.0
2019-07-15 11:40:00,54.9,54.97,54.89,54.95,12748.0,48.5281,48.59,48.5193,48.5723,12748.0
2019-07-15 11:50:00,54.96,55.08,54.92,55.05,37598.0,48.5812,48.6872,48.5458,48.6607,37598.0
2019-07-15 12:00:00,55.06,55.08,55.0,55.02,12816.0,48.6696,48.6872,48.6165,48.6342,12816.0
2019-07-15 12:10:00,55.01,55.08,54.99,55.07,13577.0,48.6254,48.6872,48.6077,48.6784,13577.0
2019-07-15 12:20:00,55.08,55.19,55.08,55.09,21846.0,48.6872,48.7845,48.6872,48.6961,21846.0
2019-07-15 12:30:00,55.09,55.13,55.05,55.12,16159.0,48.6961,48.7314,48.6607,48.7226,16159.0
2019-07-15 12:40:00,55.1,55.2,55.09,55.2,16415.0,48.7049,48.7933,48.6961,48.7933,16415.0
2019-07-15 12:50:00,55.2,55.25,55.17,55.25,13309.0,48.7933,48.8375,48.7668,48.8375,13309.0
2019-07-15 13:00:00,55.26,55.26,55.18,55.24,36711.0,48.8464,48.8464,48.7756,48.8287,36711.0
2019-07-15 13:10:00,55.23,55.26,55.2,55.22,14414.0,48.8198,48.8464,48.7933,48.811,14414.0
2019-07-15 13:20:00,55.21,55.24,55.17,55.18,15171.0,48.8022,48.8287,48.7668,48.7756,15171.0
2019-07-15 13:30:00,55.17,55.17,55.11,55.17,13359.0,48.7668,48.7668,48.7138,48.7668,13359.0
2019-07-15 13:40:00,55.16,55.17,55.11,55.13,13219.0,48.758,48.7668,48.7138,48.7314,13219.0
2019-07-15 13:50:00,55.14,55.3,55.14,55.26,23097.0,48.7403,48.8817,48.7403,48.8464,23097.0
2019-07-15 14:00:00,55.25,55.26,55.11,55.19,15614.0,48.8375,48.8464,48.7138,48.7845,15614.0
2019-07-15 14:10:00,55.2,55.2,55.13,55.16,15208.0,48.7933,48.7933,48.7314,48.758,15208.0
2019-07-15 14:20:00,55.15,55.17,55.09,55.1,14362.0,48.7491,48.7668,48.6961,48.7049,14362.0
2019-07-15 14:30:00,55.1,55.15,55.09,55.12,14145.0,48.7049,48.7491,48.6961,48.7226,14145.0
2019-07-15 14:40:00,55.13,55.14,55.1,55.11,13551.0,48.7314,48.7403,48.7049,48.7138,13551.0
2019-07-15 14:50:00,55.11,55.24,55.1,55.23,20688.0,48.7138,48.8287,48.7049,48.8198,20688.0
2019-07-15 15:00:00,55.23,55.25,55.14,55.15,21989.0,48.8198,48.8375,48.7403,48.7491,21989.0
2019-07-15 15:10:00,55.15,55.18,55.09,55.16,25476.0,48.7491,48.7756,48.6961,48.758,25476.0
2019-07-15 15:20:00,55.15,55.18,55.12,55.13,21708.0,48.7491,48.7756,48.7226,48.7314,21708.0
2019-07-15 15:30:00,55.12,55.15,55.03,55.06,69907.0,48.7226,48.7491,48.6431,48.6696,69907.0
2019-07-15 15:40:00,55.07,55.16,55.06,55.13,38749.0,48.6784,48.758,48.6696,48.7314,38749.0
2019-07-15 15:50:00,55.13,55.23,55.12,55.22,99046.0,48.7314,48.8198,48.7226,48.811,99046.0
2019-07-16 09:30:00,55.37,55.38,55.09,55.35,36898.0,48.9436,48.9524,48.6961,48.9259,36898.0
2019-07-16 09:40:00,55.38,55.68,55.38,55.67,27866.0,48.9524,49.2176,48.9524,49.2088,27866.0
2019-07-16 09:50:00,55.64,55.8,55.6,55.7,87168.0,49.1823,49.3237,49.1469,49.2353,87168.0
2019-07-16 10:00:00,55.74,56.17,55.74,56.16,56582.0,49.2706,49.6507,49.2706,49.6419,56582.0
2019-07-16 10:10:00,56.14,56.2,56.06,56.2,25155.0,49.6242,49.6773,49.5535,49.6773,25155.0
2019-07-16 10:20:00,56.19,56.28,56.15,56.21,30879.0,49.6684,49.748,49.6331,49.6861,30879.0
2019-07-16 10:30:00,56.23,56.3,56.18,56.26,34448.0,49.7038,49.7657,49.6596,49.7303,34448.0
2019-07-16 10:40:00,56.27,56.3,56.13,56.14,33792.0,49.7391,49.7657,49.6154,49.6242,33792.0
2019-07-16 10:50:00,56.13,56.24,56.11,56.21,46132.0,49.6154,49.7126,49.5977,49.6861,46132.0
2019-07-16 11:00:00,56.2,56.3,56.15,56.24,30116.0,49.6773,49.7657,49.6331,49.7126,30116.0
2019-07-16 11:10:00,56.24,56.32,56.21,56.27,34676.0,49.7126,49.7833,49.6861,49.7391,34676.0
2019-07-16 11:20:00,56.27,56.33,56.21,56.33,36281.0,49.7391,49.7922,49.6861,49.7922,36281.0
2019-07-16 11:30:00,56.31,56.35,56.24,56.26,19871.0,49.7745,49.8098,49.7126,49.7303,19871.0
2019-07-16 11:40:00,56.26,56.38,56.26,56.35,25505.0,49.7303,49.8364,49.7303,49.8098,25505.0
2019-07-16 11:50:00,56.35,56.36,56.2,56.21,65020.0,49.8098,49.8187,49.6773,49.6861,65020.0
2019-07-16 12:00:00,56.22,56.26,56.2,56.22,75010.0,49.6949,49.7303,49.6773,49.6949,75010.0
2019-07-16 12:10:00,56.22,56.24,55.92,55.93,75083.0,49.6949,49.7126,49.4298,49.4386,75083.0
2019-07-16 12:20:00,55.95,56.03,55.93,55.98,17337.0,49.4563,49.527,49.4386,49.4828,17337.0
2019-07-16 12:30:00,55.99,56.05,55.92,56.02,21769.0,49.4916,49.5447,49.4298,49.5181,21769.0
2019-07-16 12:40:00,56.02,56.07,55.97,55.97,22596.0,49.5181,49.5623,49.474,49.474,22596.0
2019-07-16 12:50:00,55.96,56.02,55.94,56.02,45127.0,49.4651,49.5181,49.4474,49.5181,45127.0
2019-07-16 13:00:00,56.02,56.16,56.01,56.08,17830.0,49.5181,49.6419,49.5093,49.5712,17830.0
2019-07-16 13:10:00,56.07,56.08,56.01,56.03,15300.0,49.5623,49.5712,49.5093,49.527,15300.0
2019-07-16 13:20:00,56.02,56.1,56.02,56.02,11945.0,49.5181,49.5889,49.5181,49.5181,11945.0
2019-07-16 13:30:00,56.02,56.06,55.98,56.0,15407.0,49.5181,49.5535,49.4828,49.5005,15407.0
2019-07-16 13:40:00,55.99,56.03,55.98,56.01,40120.0,49.4916,49.527,49.4828,49.5093,40120.0
2019-07-16 13:50:00,56.01,56.01,55.95,55.96,57593.0,49.5093,49.5093,49.4563,49.4651,57593.0
2019-07-16 14:00:00,55.97,55.97,55.84,55.9,46228.0,49.474,49.474,49.359,49.4121,46228.0
2019-07-16 14:10:00,55.9,55.93,55.84,55.89,19445.0,49.4121,49.4386,49.359,49.4032,19445.0
2019-07-16 14:20:00,55.91,55.91,55.89,55.9,17643.0,49.4209,49.4209,49.4032,49.4121,17643.0
2019-07-16 14:30:00,55.89,55.94,55.84,55.93,30246.0,49.4032,49.4474,49.359,49.4386,30246.0
2019-07-16 14:40:00,55.92,55.96,55.89,55.96,15529.0,49.4298,49.4651,49.4032,49.4651,15529.0
2019-07-16 14:50:00,55.96,55.98,55.85,55.86,28608.0,49.4651,49.4828,49.3679,49.3767,28608.0
2019-07-16 15:00:00,55.86,55.91,55.83,55.89,18501.0,49.3767,49.4209,49.3502,49.4032,18501.0
2019-07-16 15:10:00,55.88,55.88,55.72,55.76,18390.0,49.3944,49.3944,49.253,49.2883,18390.0
2019-07-16 15:20:00,55.78,55.78,55.69,55.74,27287.0,49.306,49.306,49.2264,49.2706,27287.0
2019-07-16 15:30:00,55.75,55.79,55.72,55.74,37905.0,49.2795,49.3148,49.253,49.2706,37905.0
2019-07-16 15:40:00,55.73,55.75,55.66,55.68,79872.0,49.2618,49.2795,49.1999,49.2176,79872.0
2019-07-16 15:50:00,55.68,55.71,55.51,55.57,160180.0,49.2176,49.2441,49.0673,49.1204,160180.0
2019-07-17 09:30:00,55.34,55.54,54.89,54.92,56951.0,48.9171,49.0939,48.5193,48.5458,56951.0
2019-07-17 09:40:00,54.9,54.92,54.5,54.59,38563.0,48.5281,48.5458,48.1746,48.2541,38563.0
2019-07-17 09:50:00,54.54,54.72,54.51,54.64,15141.0,48.2099,48.369,48.1834,48.2983,15141.0
2019-07-17 10:00:00,54.66,54.69,54.47,54.56,21917.0,48.316,48.3425,48.148,48.2276,21917.0
2019-07-17 10:10:00,54.57,54.7,54.5,54.67,22744.0,48.2364,48.3514,48.1746,48.3248,22744.0
2019-07-17 10:20:00,54.67,54.77,54.67,54.75,17708.0,48.3248,48.4132,48.3248,48.3955,17708.0
2019-07-17 10:30:00,54.74,54.8,54.7,54.74,23274.0,48.3867,48.4397,48.3514,48.3867,23274.0
2019-07-17 10:40:00,54.73,54.78,54.68,54.7,43610.0,48.3779,48.4221,48.3337,48.3514,43610.0
2019-07-17 10:50:00,54.69,54.76,54.55,54.76,27311.0,48.3425,48.4044,48.2188,48.4044,27311.0
2019-07-17 11:00:00,54.75,54.9,54.75,54.9,24972.0,48.3955,48.5281,48.3955,48.5281,24972.0
2019-07-17 11:10:00,54.89,54.95,54.88,54.89,25659.0,48.5193,48.5723,48.5105,48.5193,25659.0
2019-07-17 11:20:00,54.89,55.03,54.89,54.99,40390.0,48.5193,48.6431,48.5193,48.6077,40390.0
2019-07-17 11:30:00,54.98,55.04,54.94,54.95,35702.0,48.5989,48.6519,48.5635,48.5723,35702.0
2019-07-17 11:40:00,54.94,55.06,54.92,55.05,33543.0,48.5635,48.6696,48.5458,48.6607,33543.0
2019-07-17 11:50:00,55.05,55.07,54.95,54.96,15401.0,48.6607,48.6784,48.5723,48.5812,15401.0
2019-07-17 12:00:00,54.95,54.99,54.89,54.91,28492.0,48.5723,48.6077,48.5193,48.537,28492.0
2019-07-17 12:10:00,54.91,54.96,54.86,54.95,26842.0,48.537,48.5812,48.4928,48.5723,26842.0
2019-07-17 12:20:00,54.95,54.98,54.91,54.97,21936.0,48.5723,48.5989,48.537,48.59,21936.0
2019-07-17 12:30:00,54.97,55.0,54.94,54.94,18775.0,48.59,48.6165,48.5635,48.5635,18775.0
2019-07-17 12:40:00,54.95,54.96,54.93,54.95,26755.0,48.5723,48.5812,48.5547,48.5723,26755.0
2019-07-17 12:50:00,54.96,54.97,54.87,54.88,24833.0,48.5812,48.59,48.5016,48.5105,24833.0
2019-07-17 13:00:00,54.88,54.94,54.86,54.91,21015.0,48.5105,48.5635,48.4928,48.537,21015.0
2019-07-17 13:10:00,54.9,54.91,54.85,54.88,14802.0,48.5281,48.537,48.4839,48.5105,14802.0
2019-07-17 13:20:00,54.88,54.92,54.87,54.89,16741.0,48.5105,48.5458,48.5016,48.5193,16741.0
2019-07-17 13:30:00,54.89,54.93,54.85,54.86,23848.0,48.5193,48.5547,48.4839,48.4928,23848.0
2019-07-17 13:40:00,54.86,54.95,54.84,54.92,42285.0,48.4928,48.5723,48.4751,48.5458,42285.0
2019-07-17 13:50:00,54.91,54.94,54.89,54.9,10192.0,48.537,48.5635,48.5193,48.5281,10192.0
2019-07-17 14:00:00,54.91,54.91,54.84,54.89,30794.0,48.537,48.537,48.4751,48.5193,30794.0
2019-07-17 14:10:00,54.9,54.91,54.8,54.8,32700.0,48.5281,48.537,48.4397,48.4397,32700.0
2019-07-17 14:20:00,54.82,54.82,54.74,54.77,22216.0,48.4574,48.4574,48.3867,48.4132,22216.0
2019-07-17 14:30:00,54.77,54.77,54.67,54.69,16226.0,48.4132,48.4132,48.3248,48.3425,16226.0
2019-07-17 14:40:00,54.69,54.73,54.63,54.73,21657.0,48.3425,48.3779,48.2895,48.3779,21657.0
2019-07-17 14:50:00,54.73,54.74,54.64,54.74,37178.0,48.3779,48.3867,48.2983,48.3867,37178.0
2019-07-17 15:00:00,54.73,54.75,54.63,54.69,36032.0,48.3779,48.3955,48.2895,48.3425,36032.0
2019-07-17 15:10:00,54.69,54.81,54.69,54.79,30333.0,48.3425,48.4486,48.3425,48.4309,30333.0
2019-07-17 15:20:00,54.79,54.8,54.59,54.6,40868.0,48.4309,48.4397,48.2541,48.263,40868.0
2019-07-17 15:30:00,54.59,54.78,54.59,54.78,59559.0,48.2541,48.4221,48.2541,48.4221,59559.0
2019-07-17 15:40:00,54.78,54.89,54.75,54.89,62230.0,48.4221,48.5193,48.3955,48.5193,62230.0
2019-07-17 15:50:00,54.89,54.93,54.7,54.72,230195.0,48.5193,48.5547,48.3514,48.369,230195.0
2019-07-18 09:30:00,55.08,55.21,54.35,55.09,85294.0,48.6872,48.8022,48.042,48.6961,85294.0
2019-07-18 09:40:00,55.07,55.27,54.71,54.71,44700.0,48.6784,48.8552,48.3602,48.3602,44700.0
2019-07-18 09:50:00,54.76,54.88,54.6,54.76,40277.0,48.4044,48.5105,48.263,48.4044,40277.0
2019-07-18 10:00:00,54.77,54.99,54.66,54.84,49251.0,48.4132,48.6077,48.316,48.4751,49251.0
2019-07-18 10:10:00,54.85,54.94,54.7,54.77,40243.0,48.4839,48.5635,48.3514,48.4132,40243.0
2019-07-18 10:20:00,54.77,55.03,54.76,55.03,32410.0,48.4132,48.6431,48.4044,48.6431,32410.0
2019-07-18 10:30:00,55.03,55.13,54.96,55.1,41182.0,48.6431,48.7314,48.5812,48.7049,41182.0
2019-07-18 10:40:00,55.09,55.15,55.02,55.09,21578.0,48.6961,48.7491,48.6342,48.6961,21578.0
2019-07-18 10:50:00,55.09,55.16,55.06,55.06,27433.0,48.6961,48.758,48.6696,48.6696,27433.0
2019-07-18 11:00:00,55.05,55.06,54.89,54.94,23852.0,48.6607,48.6696,48.5193,48.5635,23852.0
2019-07-18 11:10:00,54.95,54.96,54.86,54.9,19647.0,48.5723,48.5812,48.4928,48.5281,19647.0
2019-07-18 11:20:00,54.87,54.9,54.75,54.77,24295.0,48.5016,48.5281,48.3955,48.4132,24295.0
2019-07-18 11:30:00,54.76,54.76,54.59,54.66,33295.0,48.4044,48.4044,48.2541,48.316,33295.0
2019-07-18 11:40:00,54.64,54.65,54.52,54.58,29505.0,48.2983,48.3072,48.1922,48.2453,29505.0
2019-07-18 11:50:00,54.59,54.7,54.56,54.66,21657.0,48.2541,48.3514,48.2276,48.316,21657.0
2019-07-18 12:00:00,54.66,54.75,54.64,54.73,25881.0,48.316,48.3955,48.2983,48.3779,25881.0
2019-07-18 12:10:00,54.72,54.77,54.67,54.67,39864.0,48.369,48.4132,48.3248,48.3248,39864.0
2019-07-18 12:20:00,54.66,54.78,54.66,54.74,18017.0,48.316,48.4221,48.316,48.3867,18017.0
2019-07-18 12:30:00,54.73,54.75,54.69,54.75,24687.0,48.3779,48.3955,48.3425,48.3955,24687.0
2019-07-18 12:40:00,54.75,54.75,54.67,54.68,21022.0,48.3955,48.3955,48.3248,48.3337,21022.0
2019-07-18 12:50:00,54.68,54.69,54.65,54.68,19479.0,48.3337,48.3425,48.3072,48.3337,19479.0
2019-07-18 13:00:00,54.68,54.68,54.57,54.64,23579.0,48.3337,48.3337,48.2364,48.2983,23579.0
2019-07-18 13:10:00,54.64,54.66,54.61,54.62,14807.0,48.2983,48.316,48.2718,48.2806,14807.0
2019-07-18 13:20:00,54.62,54.69,54.61,54.62,17072.0,48.2806,48.3425,48.2718,48.2806,17072.0
2019-07-18 13:30:00,54.62,54.63,54.53,54.54,26098.0,48.2806,48.2895,48.2011,48.2099,26098.0
2019-07-18 13:40:00,54.55,54.56,54.51,54.53,24438.0,48.2188,48.2276,48.1834,48.2011,24438.0
2019-07-18 13:50:00,54.53,54.55,54.48,54.52,27127.0,48.2011,48.2188,48.1569,48.1922,27127.0
2019-07-18 14:00:00,54.51,54.62,54.45,54.48,105998.0,48.1834,48.2806,48.1304,48.1569,105998.0
2019-07-18 14:10:00,54.48,54.49,54.14,54.24,121149.0,48.1569,48.1657,47.8563,47.9447,121149.0
2019-07-18 14:20:00,54.24,54.74,54.15,54.74,132231.0,47.9447,48.3867,47.8652,48.3867,132231.0
2019-07-18 14:30:00,54.73,54.81,54.62,54.7,79458.0,48.3779,48.4486,48.2806,48.3514,79458.0
2019-07-18 14:40:00,54.68,54.75,54.65,54.75,28455.0,48.3337,48.3955,48.3072,48.3955,28455.0
2019-07-18 14:50:00,54.74,54.78,54.7,54.74,30204.0,48.3867,48.4221,48.3514,48.3867,30204.0
2019-07-18 15:00:00,54.73,54.77,54.68,54.71,28290.0,48.3779,48.4132,48.3337,48.3602,28290.0
2019-07-18 15:10:00,54.71,54.76,54.67,54.75,35028.0,48.3602,48.4044,48.3248,48.3955,35028.0
2019-07-18 15:20:00,54.75,54.77,54.54,54.59,53423.0,48.3955,48.4132,48.2099,48.2541,53423.0
2019-07-18 15:30:00,54.59,54.6,54.4,54.42,64137.0,48.2541,48.263,48.0862,48.1038,64137.0
2019-07-18 15:40:00,54.42,54.46,54.35,54.35,70353.0,48.1038,48.1392,48.042,48.042,70353.0
2019-07-18 15:50:00,54.36,54.71,54.35,54.69,277693.0,48.0508,48.3602,48.042,48.3425,277693.0
2019-07-19 09:30:00,55.47,55.75,54.93,55.64,207212.0,49.032,49.2795,48.5547,49.1823,207212.0
2019-07-19 09:40:00,55.68,56.13,55.67,55.9,96054.0,49.2176,49.6154,49.2088,49.4121,96054.0
2019-07-19 09:50:00,55.9,55.98,55.57,55.83,90696.0,49.4121,49.4828,49.1204,49.3502,90696.0
2019-07-19 10:00:00,55.87,55.96,55.7,55.76,67112.0,49.3856,49.4651,49.2353,49.2883,67112.0
2019-07-19 10:10:00,55.75,55.98,55.71,55.97,130097.0,49.2795,49.4828,49.2441,49.474,130097.0
2019-07-19 10:20:00,55.99,56.24,55.92,56.24,118100.0,49.4916,49.7126,49.4298,49.7126,118100.0
2019-07-19 10:30:00,56.22,56.28,56.05,56.23,50904.0,49.6949,49.748,49.5447,49.7038,50904.0
2019-07-19 10:40:00,56.23,56.29,56.15,56.18,40195.0,49.7038,49.7568,49.6331,49.6596,40195.0
2019-07-19 10:50:00,56.19,56.3,56.09,56.29,45645.0,49.6684,49.7657,49.58,49.7568,45645.0
2019-07-19 11:00:00,56.29,56.49,56.25,56.44,67032.0,49.7568,49.9336,49.7215,49.8894,67032.0
2019-07-19 11:10:00,56.45,56.48,56.31,56.41,49139.0,49.8982,49.9248,49.7745,49.8629,49139.0
2019-07-19 11:20:00,56.43,56.45,56.24,56.32,45317.0,49.8806,49.8982,49.7126,49.7833,45317.0
2019-07-19 11:30:00,56.32,56.41,56.18,56.22,44550.0,49.7833,49.8629,49.6596,49.6949,44550.0
2019-07-19 11:40:00,56.21,56.25,56.13,56.18,57260.0,49.6861,49.7215,49.6154,49.6596,57260.0
2019-07-19 11:50:00,56.17,56.24,56.09,56.18,64263.0,49.6507,49.7126,49.58,49.6596,64263.0
2019-07-19 12:00:00,56.17,56.18,56.02,56.11,83288.0,49.6507,49.6596,49.5181,49.5977,83288.0
2019-07-19 12:10:00,56.11,56.18,56.06,56.07,45852.0,49.5977,49.6596,49.5535,49.5623,45852.0
2019-07-19 12:20:00,56.08,56.18,56.02,56.15,25507.0,49.5712,49.6596,49.5181,49.6331,25507.0
2019-07-19 12:30:00,56.15,56.23,56.08,56.23,34021.0,49.6331,49.7038,49.5712,49.7038,34021.0
2019-07-19 12:40:00,56.23,56.33,56.18,56.32,52360.0,49.7038,49.7922,49.6596,49.7833,52360.0
2019-07-19 12:50:00,56.33,56.42,56.32,56.42,33919.0,49.7922,49.8717,49.7833,49.8717,33919.0
2019-07-19 13:00:00,56.41,56.54,56.41,56.54,61222.0,49.8629,49.9778,49.8629,49.9778,61222.0
2019-07-19 13:10:00,56.55,56.8,56.51,56.78,135255.0,49.9866,50.2076,49.9513,50.1899,135255.0
2019-07-19 13:20:00,56.78,56.82,56.59,56.67,74721.0,50.1899,50.2253,50.022,50.0927,74721.0
2019-07-19 13:30:00,56.68,56.77,56.66,56.7,50051.0,50.1015,50.1811,50.0839,50.1192,50051.0
2019-07-19 13:40:00,56.68,56.78,56.63,56.75,38701.0,50.1015,50.1899,50.0573,50.1634,38701.0
2019-07-19 13:50:00,56.75,56.91,56.74,56.89,38436.0,50.1634,50.3049,50.1546,50.2872,38436.0
2019-07-19 14:00:00,56.89,56.91,56.72,56.73,92520.0,50.2872,50.3049,50.1369,50.1457,92520.0
2019-07-19 14:10:00,56.72,56.77,56.64,56.69,52150.0,50.1369,50.1811,50.0662,50.1104,52150.0
2019-07-19 14:20:00,56.69,56.73,56.55,56.61,53713.0,50.1104,50.1457,49.9866,50.0397,53713.0
2019-07-19 14:30:00,56.6,56.67,56.54,56.66,36112.0,50.0308,50.0927,49.9778,50.0839,36112.0
2019-07-19 14:40:00,56.68,56.73,56.63,56.73,31255.0,50.1015,50.1457,50.0573,50.1457,31255.0
2019-07-19 14:50:00,56.73,56.8,56.69,56.77,26570.0,50.1457,50.2076,50.1104,50.1811,26570.0
2019-07-19 15:00:00,56.76,56.76,56.62,56.62,53550.0,50.1723,50.1723,50.0485,50.0485,53550.0
2019-07-19 15:10:00,56.62,56.7,56.61,56.69,47881.0,50.0485,50.1192,50.0397,50.1104,47881.0
2019-07-19 15:20:00,56.69,56.75,56.61,56.73,70273.0,50.1104,50.1634,50.0397,50.1457,70273.0
2019-07-19 15:30:00,56.73,56.8,56.68,56.77,114164.0,50.1457,50.2076,50.1015,50.1811,114164.0
2019-07-19 15:40:00,56.77,56.9,56.69,56.75,154008.0,50.1811,50.296,50.1104,50.1634,154008.0
2019-07-19 15:50:00,56.75,56.88,56.69,56.72,334563.0,50.1634,50.2783,50.1104,50.1369,334563.0
2019-07-22 09:30:00,57.1,57.17,56.75,56.75,182961.0,50.4728,50.5347,50.1634,50.1634,182961.0
2019-07-22 09:40:00,56.75,56.78,56.41,56.6,67494.0,50.1634,50.1899,49.8629,50.0308,67494.0
2019-07-22 09:50:00,56.58,56.62,56.22,56.24,80145.0,50.0132,50.0485,49.6949,49.7126,80145.0
2019-07-22 10:00:00,56.22,56.33,56.06,56.17,62085.0,49.6949,49.7922,49.5535,49.6507,62085.0
2019-07-22 10:10:00,56.14,56.28,56.09,56.17,37768.0,49.6242,49.748,49.58,49.6507,37768.0
2019-07-22 10:20:00,56.18,56.25,55.93,55.94,66304.0,49.6596,49.7215,49.4386,49.4474,66304.0
2019-07-22 10:30:00,55.95,56.02,55.84,55.89,45603.0,49.4563,49.5181,49.359,49.4032,45603.0
2019-07-22 10:40:00,55.89,55.93,55.68,55.77,48087.0,49.4032,49.4386,49.2176,49.2972,48087.0
2019-07-22 10:50:00,55.77,55.77,55.55,55.59,42288.0,49.2972,49.2972,49.1027,49.1381,42288.0
2019-07-22 11:00:00,55.57,55.64,55.5,55.55,36303.0,49.1204,49.1823,49.0585,49.1027,36303.0
2019-07-22 11:10:00,55.53,55.63,55.43,55.47,153608.0,49.085,49.1734,48.9966,49.032,153608.0
2019-07-22 11:20:00,55.46,55.55,55.41,55.42,61730.0,49.0231,49.1027,48.9789,48.9878,61730.0
2019-07-22 11:30:00,55.41,55.73,55.41,55.7,36839.0,48.9789,49.2618,48.9789,49.2353,36839.0
2019-07-22 11:40:00,55.7,55.72,55.62,55.69,39322.0,49.2353,49.253,49.1646,49.2264,39322.0
2019-07-22 11:50:00,55.68,55.78,55.62,55.73,24217.0,49.2176,49.306,49.1646,49.2618,24217.0
2019-07-22 12:00:00,55.73,55.75,55.6,55.63,33176.0,49.2618,49.2795,49.1469,49.1734,33176.0
2019-07-22 12:10:00,55.62,55.63,55.46,55.56,41840.0,49.1646,49.1734,49.0231,49.1115,41840.0
2019-07-22 12:20:00,55.55,55.61,55.51,55.54,23345.0,49.1027,49.1557,49.0673,49.0939,23345.0
2019-07-22 12:30:00,55.53,55.54,55.42,55.43,27702.0,49.085,49.0939,48.9878,48.9966,27702.0
2019-07-22 12:40:00,55.43,55.51,55.41,55.5,28236.0,48.9966,49.0673,48.9789,49.0585,28236.0
2019-07-22 12:50:00,55.5,55.63,55.49,55.63,30719.0,49.0585,49.1734,49.0497,49.1734,30719.0
2019-07-22 13:00:00,55.63,55.88,55.61,55.84,55577.0,49.1734,49.3944,49.1557,49.359,55577.0
2019-07-22 13:10:00,55.85,56.0,55.84,55.96,33050.0,49.3679,49.5005,49.359,49.4651,33050.0
2019-07-22 13:20:00,55.97,55.99,55.86,55.89,23333.0,49.474,49.4916,49.3767,49.4032,23333.0
2019-07-22 13:30:00,55.89,55.99,55.89,55.96,23529.0,49.4032,49.4916,49.4032,49.4651,23529.0
2019-07-22 13:40:00,55.96,56.05,55.96,56.05,25038.0,49.4651,49.5447,49.4651,49.5447,25038.0
2019-07-22 13:50:00,56.05,56.09,56.0,56.09,30229.0,49.5447,49.58,49.5005,49.58,30229.0
2019-07-22 14:00:00,56.08,56.22,56.06,56.08,45913.0,49.5712,49.6949,49.5535,49.5712,45913.0
2019-07-22 14:10:00,56.09,56.21,56.09,56.21,31558.0,49.58,49.6861,49.58,49.6861,31558.0
2019-07-22 14:20:00,56.2,56.23,56.12,56.16,26484.0,49.6773,49.7038,49.6065,49.6419,26484.0
2019-07-22 14:30:00,56.16,56.26,56.12,56.25,26495.0,49.6419,49.7303,49.6065,49.7215,26495.0
2019-07-22 14:40:00,56.24,56.27,56.03,56.04,64823.0,49.7126,49.7391,49.527,49.5358,64823.0
2019-07-22 14:50:00,56.05,56.09,56.03,56.04,32155.0,49.5447,49.58,49.527,49.5358,32155.0
2019-07-22 15:00:00,56.04,56.21,56.03,56.2,31441.0,49.5358,49.6861,49.527,49.6773,31441.0
2019-07-22 15:10:00,56.2,56.21,56.06,56.09,32796.0,49.6773,49.6861,49.5535,49.58,32796.0
2019-07-22 15:20:00,56.09,56.2,56.07,56.18,33226.0,49.58,49.6773,49.5623,49.6596,33226.0
2019-07-22 15:30:00,56.18,56.21,56.12,56.19,40681.0,49.6596,49.6861,49.6065,49.6684,40681.0
2019-07-22 15:40:00,56.19,56.27,56.12,56.23,67641.0,49.6684,49.7391,49.6065,49.7038,67641.0
2019-07-22 15:50:00,56.23,56.34,56.21,56.27,206223.0,49.7038,49.801,49.6861,49.7391,206223.0
2019-07-23 09:30:00,56.6,56.9,56.52,56.75,60593.0,50.0308,50.296,49.9601,50.1634,60593.0
2019-07-23 09:40:00,56.77,57.0,56.76,56.91,46152.0,50.1811,50.3844,50.1723,50.3049,46152.0
2019-07-23 09:50:00,56.92,56.96,56.47,56.47,32279.0,50.3137,50.349,49.9159,49.9159,32279.0
2019-07-23 10:00:00,56.41,56.5,56.35,56.4,48204.0,49.8629,49.9424,49.8098,49.854,48204.0
2019-07-23 10:10:00,56.38,56.65,56.38,56.53,38135.0,49.8364,50.075,49.8364,49.969,38135.0
2019-07-23 10:20:00,56.51,56.54,56.32,56.35,24206.0,49.9513,49.9778,49.7833,49.8098,24206.0
2019-07-23 10:30:00,56.36,56.46,56.32,56.33,21208.0,49.8187,49.9071,49.7833,49.7922,21208.0
2019-07-23 10:40:00,56.35,56.39,56.31,56.36,19420.0,49.8098,49.8452,49.7745,49.8187,19420.0
2019-07-23 10:50:00,56.36,56.36,56.24,56.34,40309.0,49.8187,49.8187,49.7126,49.801,40309.0
2019-07-23 11:00:00,56.3,56.31,55.65,56.13,42972.0,49.7657,49.7745,49.1911,49.6154,42972.0
2019-07-23 11:10:00,56.13,56.33,56.12,56.32,20342.0,49.6154,49.7922,49.6065,49.7833,20342.0
2019-07-23 11:20:00,56.32,56.39,56.29,56.35,14078.0,49.7833,49.8452,49.7568,49.8098,14078.0
2019-07-23 11:30:00,56.34,56.41,56.26,56.4,12199.0,49.801,49.8629,49.7303,49.854,12199.0
2019-07-23 11:40:00,56.38,56.38,56.29,56.3,13078.0,49.8364,49.8364,49.7568,49.7657,13078.0
2019-07-23 11:50:00,56.29,56.39,56.29,56.34,17805.0,49.7568,49.8452,49.7568,49.801,17805.0
2019-07-23 12:00:00,56.35,56.5,56.35,56.47,12557.0,49.8098,49.9424,49.8098,49.9159,12557.0
2019-07-23 12:10:00,56.48,56.51,56.39,56.46,14331.0,49.9248,49.9513,49.8452,49.9071,14331.0
2019-07-23 12:20:00,56.46,56.49,56.43,56.49,9511.0,49.9071,49.9336,49.8806,49.9336,9511.0
2019-07-23 12:30:00,56.49,56.59,56.49,56.53,10905.0,49.9336,50.022,49.9336,49.969,10905.0
2019-07-23 12:40:00,56.53,56.56,56.49,56.51,12384.0,49.969,49.9955,49.9336,49.9513,12384.0
2019-07-23 12:50:00,56.5,56.51,56.38,56.39,16808.0,49.9424,49.9513,49.8364,49.8452,16808.0
2019-07-23 13:00:00,56.4,56.42,56.3,56.33,26790.0,49.854,49.8717,49.7657,49.7922,26790.0
2019-07-23 13:10:00,56.33,56.33,56.21,56.25,15517.0,49.7922,49.7922,49.6861,49.7215,15517.0
2019-07-23 13:20:00,56.25,56.27,56.12,56.17,45777.0,49.7215,49.7391,49.6065,49.6507,45777.0
2019-07-23 13:30:00,56.18,56.31,56.17,56.24,36813.0,49.6596,49.7745,49.6507,49.7126,36813.0
2019-07-23 13:40:00,56.24,56.37,56.18,56.36,34892.0,49.7126,49.8275,49.6596,49.8187,34892.0
2019-07-23 13:50:00,56.37,56.48,56.34,56.44,21851.0,49.8275,49.9248,49.801,49.8894,21851.0
2019-07-23 14:00:00,56.45,56.48,56.29,56.33,29876.0,49.8982,49.9248,49.7568,49.7922,29876.0
2019-07-23 14:10:00,56.33,56.39,56.32,56.34,16865.0,49.7922,49.8452,49.7833,49.801,16865.0
2019-07-23 14:20:00,56.34,56.34,56.27,56.29,13196.0,49.801,49.801,49.7391,49.7568,13196.0
2019-07-23 14:30:00,56.29,56.36,56.26,56.36,20279.0,49.7568,49.8187,49.7303,49.8187,20279.0
2019-07-23 14:40:00,56.36,56.45,56.33,56.44,28184.0,49.8187,49.8982,49.7922,49.8894,28184.0
2019-07-23 14:50:00,56.43,56.51,56.41,56.51,25083.0,49.8806,49.9513,49.8629,49.9513,25083.0
2019-07-23 15:00:00,56.51,56.56,56.5,56.55,13366.0,49.9513,49.9955,49.9424,49.9866,13366.0
2019-07-23 15:10:00,56.55,56.58,56.49,56.53,28490.0,49.9866,50.0132,49.9336,49.969,28490.0
2019-07-23 15:20:00,56.54,56.58,56.51,56.52,44730.0,49.9778,50.0132,49.9513,49.9601,44730.0
2019-07-23 15:30:00,56.53,56.58,56.53,56.57,47463.0,49.969,50.0132,49.969,50.0043,47463.0
2019-07-23 15:40:00,56.57,56.58,56.51,56.54,68497.0,50.0043,50.0132,49.9513,49.9778,68497.0
2019-07-23 15:50:00,56.54,56.63,56.47,56.57,154518.0,49.9778,50.0573,49.9159,50.0043,154518.0
2019-07-24 09:30:00,56.05,56.53,56.01,56.4,57178.0,49.5447,49.969,49.5093,49.854,57178.0
2019-07-24 09:40:00,56.38,56.41,56.12,56.3,32869.0,49.8364,49.8629,49.6065,49.7657,32869.0
2019-07-24 09:50:00,56.26,56.38,56.06,56.11,24548.0,49.7303,49.8364,49.5535,49.5977,24548.0
2019-07-24 10:00:00,56.13,56.15,55.99,56.06,34275.0,49.6154,49.6331,49.4916,49.5535,34275.0
2019-07-24 10:10:00,56.06,56.26,56.04,56.26,26129.0,49.5535,49.7303,49.5358,49.7303,26129.0
2019-07-24 10:20:00,56.27,56.33,56.22,56.26,22147.0,49.7391,49.7922,49.6949,49.7303,22147.0
2019-07-24 10:30:00,56.28,56.32,56.17,56.32,21347.0,49.748,49.7833,49.6507,49.7833,21347.0
2019-07-24 10:40:00,56.33,56.33,56.06,56.06,27579.0,49.7922,49.7922,49.5535,49.5535,27579.0
2019-07-24 10:50:00,56.06,56.35,56.01,56.35,26366.0,49.5535,49.8098,49.5093,49.8098,26366.0
2019-07-24 11:00:00,56.35,56.35,56.17,56.32,24407.0,49.8098,49.8098,49.6507,49.7833,24407.0
2019-07-24 11:10:00,56.3,56.35,56.21,56.35,19217.0,49.7657,49.8098,49.6861,49.8098,19217.0
2019-07-24 11:20:00,56.36,56.36,56.15,56.19,17698.0,49.8187,49.8187,49.6331,49.6684,17698.0
2019-07-24 11:30:00,56.18,56.25,56.16,56.19,16435.0,49.6596,49.7215,49.6419,49.6684,16435.0
2019-07-24 11:40:00,56.19,56.24,56.12,56.24,16268.0,49.6684,49.7126,49.6065,49.7126,16268.0
2019-07-24 11:50:00,56.24,56.25,56.17,56.21,12287.0,49.7126,49.7215,49.6507,49.6861,12287.0
2019-07-24 12:00:00,56.21,56.25,56.19,56.23,16380.0,49.6861,49.7215,49.6684,49.7038,16380.0
2019-07-24 12:10:00,56.25,56.3,56.22,56.27,15093.0,49.7215,49.7657,49.6949,49.7391,15093.0
2019-07-24 12:20:00,56.26,56.39,56.22,56.34,13047.0,49.7303,49.8452,49.6949,49.801,13047.0
2019-07-24 12:30:00,56.35,56.42,56.34,56.38,16923.0,49.8098,49.8717,49.801,49.8364,16923.0
2019-07-24 12:40:00,56.39,56.46,56.38,56.43,17118.0,49.8452,49.9071,49.8364,49.8806,17118.0
2019-07-24 12:50:00,56.41,56.49,56.4,56.49,16582.0,49.8629,49.9336,49.854,49.9336,16582.0
2019-07-24 13:00:00,56.49,56.5,56.43,56.44,11785.0,49.9336,49.9424,49.8806,49.8894,11785.0
2019-07-24 13:10:00,56.44,56.5,56.43,56.47,16989.0,49.8894,49.9424,49.8806,49.9159,16989.0
2019-07-24 13:20:00,56.48,56.5,56.44,56.47,17889.0,49.9248,49.9424,49.8894,49.9159,17889.0
2019-07-24 13:30:00,56.47,56.51,56.38,56.41,23126.0,49.9159,49.9513,49.8364,49.8629,23126.0
2019-07-24 13:40:00,56.41,56.41,56.31,56.36,25291.0,49.8629,49.8629,49.7745,49.8187,25291.0
2019-07-24 13:50:00,56.35,56.36,56.29,56.33,16817.0,49.8098,49.8187,49.7568,49.7922,16817.0
2019-07-24 14:00:00,56.34,56.37,56.28,56.28,14965.0,49.801,49.8275,49.748,49.748,14965.0
2019-07-24 14:10:00,56.28,56.44,56.25,56.44,24427.0,49.748,49.8894,49.7215,49.8894,24427.0
2019-07-24 14:20:00,56.43,56.45,56.39,56.4,16455.0,49.8806,49.8982,49.8452,49.854,16455.0
2019-07-24 14:30:00,56.4,56.5,56.39,56.48,21081.0,49.854,49.9424,49.8452,49.9248,21081.0
2019-07-24 14:40:00,56.5,56.51,56.43,56.43,21548.0,49.9424,49.9513,49.8806,49.8806,21548.0
2019-07-24 14:50:00,56.43,56.49,56.42,56.48,26414.0,49.8806,49.9336,49.8717,49.9248,26414.0
2019-07-24 15:00:00,56.48,56.51,56.43,56.49,28979.0,49.9248,49.9513,49.8806,49.9336,28979.0
2019-07-24 15:10:00,56.5,56.58,56.49,56.55,27776.0,49.9424,50.0132,49.9336,49.9866,27776.0
2019-07-24 15:20:00,56.55,56.58,56.52,56.53,23920.0,49.9866,50.0132,49.9601,49.969,23920.0
2019-07-24 15:30:00,56.53,56.68,56.52,56.67,59395.0,49.969,50.1015,49.9601,50.0927,59395.0
2019-07-24 15:40:00,56.67,56.71,56.6,56.66,63489.0,50.0927,50.1281,50.0308,50.0839,63489.0
2019-07-24 15:50:00,56.66,56.68,56.53,56.57,106765.0,50.0839,50.1015,49.969,50.0043,106765.0
2019-07-25 09:30:00,56.69,56.76,56.43,56.54,75712.0,50.1104,50.1723,49.8806,49.9778,75712.0
2019-07-25 09:40:00,56.53,56.61,56.17,56.27,34530.0,49.969,50.0397,49.6507,49.7391,34530.0
2019-07-25 09:50:00,56.22,56.34,56.06,56.23,27582.0,49.6949,49.801,49.5535,49.7038,27582.0
2019-07-25 10:00:00,56.23,56.47,56.18,56.36,31843.0,49.7038,49.9159,49.6596,49.8187,31843.0
2019-07-25 10:10:00,56.36,56.51,56.35,56.49,13591.0,49.8187,49.9513,49.8098,49.9336,13591.0
2019-07-25 10:20:00,56.52,56.52,56.3,56.35,11668.0,49.9601,49.9601,49.7657,49.8098,11668.0
2019-07-25 10:30:00,56.35,56.47,56.33,56.38,19585.0,49.8098,49.9159,49.7922,49.8364,19585.0
2019-07-25 10:40:00,56.39,56.49,56.37,56.48,13306.0,49.8452,49.9336,49.8275,49.9248,13306.0
2019-07-25 10:50:00,56.48,56.49,56.36,56.39,20315.0,49.9248,49.9336,49.8187,49.8452,20315.0
2019-07-25 11:00:00,56.4,56.64,56.39,56.57,33394.0,49.854,50.0662,49.8452,50.0043,33394.0
2019-07-25 11:10:00,56.58,56.73,56.55,56.67,33968.0,50.0132,50.1457,49.9866,50.0927,33968.0
2019-07-25 11:20:00,56.69,56.69,56.52,56.53,24186.0,50.1104,50.1104,49.9601,49.969,24186.0
2019-07-25 11:30:00,56.5,56.51,56.32,56.41,31011.0,49.9424,49.9513,49.7833,49.8629,31011.0
2019-07-25 11:40:00,56.41,56.41,56.25,56.26,34287.0,49.8629,49.8629,49.7215,49.7303,34287.0
2019-07-25 11:50:00,56.26,56.37,56.19,56.28,37129.0,49.7303,49.8275,49.6684,49.748,37129.0
2019-07-25 12:00:00,56.28,56.32,56.22,56.29,23735.0,49.748,49.7833,49.6949,49.7568,23735.0
2019-07-25 12:10:00,56.29,56.29,56.14,56.29,18487.0,49.7568,49.7568,49.6242,49.7568,18487.0
2019-07-25 12:20:00,56.3,56.4,56.29,56.38,22544.0,49.7657,49.854,49.7568,49.8364,22544.0
2019-07-25 12:30:00,56.37,56.39,56.29,56.31,16552.0,49.8275,49.8452,49.7568,49.7745,16552.0
2019-07-25 12:40:00,56.31,56.34,56.16,56.33,15453.0,49.7745,49.801,49.6419,49.7922,15453.0
2019-07-25 12:50:00,56.32,56.35,56.26,56.3,15615.0,49.7833,49.8098,49.7303,49.7657,15615.0
2019-07-25 13:00:00,56.29,56.35,56.25,56.32,20941.0,49.7568,49.8098,49.7215,49.7833,20941.0
2019-07-25 13:10:00,56.31,56.37,56.25,56.33,13602.0,49.7745,49.8275,49.7215,49.7922,13602.0
2019-07-25 13:20:00,56.32,56.4,56.27,56.38,17837.0,49.7833,49.854,49.7391,49.8364,17837.0
2019-07-25 13:30:00,56.39,56.41,56.34,56.39,21617.0,49.8452,49.8629,49.801,49.8452,21617.0
2019-07-25 13:40:00,56.39,56.44,56.34,56.35,36787.0,49.8452,49.8894,49.801,49.8098,36787.0
2019-07-25 13:50:00,56.36,56.36,56.25,56.28,20203.0,49.8187,49.8187,49.7215,49.748,20203.0
2019-07-25 14:00:00,56.28,56.31,56.2,56.27,31831.0,49.748,49.7745,49.6773,49.7391,31831.0
2019-07-25 14:10:00,56.27,56.34,56.23,56.28,29158.0,49.7391,49.801,49.7038,49.748,29158.0
2019-07-25 14:20:00,56.28,56.33,56.22,56.23,28799.0,49.748,49.7922,49.6949,49.7038,28799.0
2019-07-25 14:30:00,56.23,56.25,56.15,56.16,27127.0,49.7038,49.7215,49.6331,49.6419,27127.0
2019-07-25 14:40:00,56.15,56.15,56.07,56.13,40478.0,49.6331,49.6331,49.5623,49.6154,40478.0
2019-07-25 14:50:00,56.13,56.13,56.05,56.05,31251.0,49.6154,49.6154,49.5447,49.5447,31251.0
2019-07-25 15:00:00,56.05,56.13,56.03,56.09,36822.0,49.5447,49.6154,49.527,49.58,36822.0
2019-07-25 15:10:00,56.09,56.12,56.05,56.12,26164.0,49.58,49.6065,49.5447,49.6065,26164.0
2019-07-25 15:20:00,56.11,56.19,56.09,56.16,31082.0,49.5977,49.6684,49.58,49.6419,31082.0
2019-07-25 15:30:00,56.17,56.29,56.15,56.2,52119.0,49.6507,49.7568,49.6331,49.6773,52119.0
2019-07-25 15:40:00,56.2,56.28,56.17,56.27,61345.0,49.6773,49.748,49.6507,49.7391,61345.0
2019-07-25 15:50:00,56.27,56.31,56.18,56.2,131730.0,49.7391,49.7745,49.6596,49.6773,131730.0
2019-07-26 09:30:00,56.05,56.24,55.78,55.9,59748.0,49.5447,49.7126,49.306,49.4121,59748.0
2019-07-26 09:40:00,55.92,56.11,55.79,56.03,29051.0,49.4298,49.5977,49.3148,49.527,29051.0
2019-07-26 09:50:00,56.01,56.11,55.97,56.02,38270.0,49.5093,49.5977,49.474,49.5181,38270.0
2019-07-26 10:00:00,56.0,56.05,55.92,55.94,24234.0,49.5005,49.5447,49.4298,49.4474,24234.0
2019-07-26 10:10:00,55.95,56.03,55.82,55.82,26343.0,49.4563,49.527,49.3414,49.3414,26343.0
2019-07-26 10:20:00,55.8,55.94,55.8,55.84,33464.0,49.3237,49.4474,49.3237,49.359,33464.0
2019-07-26 10:30:00,55.84,55.98,55.79,55.89,26950.0,49.359,49.4828,49.3148,49.4032,26950.0
2019-07-26 10:40:00,55.89,55.92,55.8,55.85,61987.0,49.4032,49.4298,49.3237,49.3679,61987.0
2019-07-26 10:50:00,55.85,55.87,55.77,55.81,27731.0,49.3679,49.3856,49.2972,49.3325,27731.0
2019-07-26 11:00:00,55.81,55.97,55.8,55.91,36550.0,49.3325,49.474,49.3237,49.4209,36550.0
2019-07-26 11:10:00,55.92,55.99,55.88,55.97,35708.0,49.4298,49.4916,49.3944,49.474,35708.0
2019-07-26 11:20:00,55.98,55.98,55.91,55.96,20212.0,49.4828,49.4828,49.4209,49.4651,20212.0
2019-07-26 11:30:00,55.96,56.01,55.89,55.99,26720.0,49.4651,49.5093,49.4032,49.4916,26720.0
2019-07-26 11:40:00,55.99,56.05,55.92,55.96,21410.0,49.4916,49.5447,49.4298,49.4651,21410.0
2019-07-26 11:50:00,55.96,56.02,55.93,55.98,24823.0,49.4651,49.5181,49.4386,49.4828,24823.0
2019-07-26 12:00:00,55.98,56.02,55.93,55.97,24940.0,49.4828,49.5181,49.4386,49.474,24940.0
2019-07-26 12:10:00,55.98,55.98,55.89,55.9,10794.0,49.4828,49.4828,49.4032,49.4121,10794.0
2019-07-26 12:20:00,55.9,55.96,55.87,55.96,14826.0,49.4121,49.4651,49.3856,49.4651,14826.0
2019-07-26 12:30:00,55.96,55.98,55.93,55.98,33041.0,49.4651,49.4828,49.4386,49.4828,33041.0
2019-07-26 12:40:00,55.98,56.09,55.93,56.09,33568.0,49.4828,49.58,49.4386,49.58,33568.0
2019-07-26 12:50:00,56.07,56.12,56.06,56.06,18457.0,49.5623,49.6065,49.5535,49.5535,18457.0
2019-07-26 13:00:00,56.06,56.08,56.01,56.06,23910.0,49.5535,49.5712,49.5093,49.5535,23910.0
2019-07-26 13:10:00,56.06,56.08,55.98,56.02,15324.0,49.5535,49.5712,49.4828,49.5181,15324.0
2019-07-26 13:20:00,56.01,56.03,55.98,55.98,9653.0,49.5093,49.527,49.4828,49.4828,9653.0
2019-07-26 13:30:00,55.98,56.01,55.94,55.99,14623.0,49.4828,49.5093,49.4474,49.4916,14623.0
2019-07-26 13:40:00,56.0,56.0,55.94,55.96,13438.0,49.5005,49.5005,49.4474,49.4651,13438.0
2019-07-26 13:50:00,55.97,56.08,55.96,56.04,40296.0,49.474,49.5712,49.4651,49.5358,40296.0
2019-07-26 14:00:00,56.04,56.1,55.98,56.1,31140.0,49.5358,49.5889,49.4828,49.5889,31140.0
2019-07-26 14:10:00,56.09,56.1,56.04,56.04,26240.0,49.58,49.5889,49.5358,49.5358,26240.0
2019-07-26 14:20:00,56.04,56.07,55.98,56.0,15863.0,49.5358,49.5623,49.4828,49.5005,15863.0
2019-07-26 14:30:00,56.0,56.08,56.0,56.05,18529.0,49.5005,49.5712,49.5005,49.5447,18529.0
2019-07-26 14:40:00,56.05,56.14,56.04,56.14,13552.0,49.5447,49.6242,49.5358,49.6242,13552.0
2019-07-26 14:50:00,56.13,56.15,56.09,56.14,16045.0,49.6154,49.6331,49.58,49.6242,16045.0
2019-07-26 15:00:00,56.14,56.21,56.13,56.15,33951.0,49.6242,49.6861,49.6154,49.6331,33951.0
2019-07-26 15:10:00,56.16,56.18,56.1,56.12,17855.0,49.6419,49.6596,49.5889,49.6065,17855.0
2019-07-26 15:20:00,56.12,56.2,56.1,56.17,23267.0,49.6065,49.6773,49.5889,49.6507,23267.0
2019-07-26 15:30:00,56.18,56.29,56.17,56.2,42025.0,49.6596,49.7568,49.6507,49.6773,42025.0
2019-07-26 15:40:00,56.19,56.22,56.13,56.14,60576.0,49.6684,49.6949,49.6154,49.6242,60576.0
2019-07-26 15:50:00,56.13,56.19,56.11,56.16,238314.0,49.6154,49.6684,49.5977,49.6419,238314.0
2019-07-29 09:30:00,55.9,56.11,55.76,55.76,51164.0,49.4121,49.5977,49.2883,49.2883,51164.0
2019-07-29 09:40:00,55.79,55.89,55.74,55.86,25775.0,49.3148,49.4032,49.2706,49.3767,25775.0
2019-07-29 09:50:00,55.86,56.11,55.86,55.88,36137.0,49.3767,49.5977,49.3767,49.3944,36137.0
2019-07-29 10:00:00,55.88,55.88,55.61,55.69,45537.0,49.3944,49.3944,49.1557,49.2264,45537.0
2019-07-29 10:10:00,55.7,55.77,55.59,55.65,24622.0,49.2353,49.2972,49.1381,49.1911,24622.0
2019-07-29 10:20:00,55.65,55.65,55.51,55.51,22345.0,49.1911,49.1911,49.0673,49.0673,22345.0
2019-07-29 10:30:00,55.52,55.57,55.44,55.47,23089.0,49.0762,49.1204,49.0055,49.032,23089.0
2019-07-29 10:40:00,55.47,55.74,55.46,55.7,25470.0,49.032,49.2706,49.0231,49.2353,25470.0
2019-07-29 10:50:00,55.71,55.76,55.64,55.68,18050.0,49.2441,49.2883,49.1823,49.2176,18050.0
2019-07-29 11:00:00,55.68,55.71,55.61,55.68,30180.0,49.2176,49.2441,49.1557,49.2176,30180.0
2019-07-29 11:10:00,55.7,55.71,55.58,55.67,9274.0,49.2353,49.2441,49.1292,49.2088,9274.0
2019-07-29 11:20:00,55.69,55.74,55.67,55.68,17177.0,49.2264,49.2706,49.2088,49.2176,17177.0
2019-07-29 11:30:00,55.69,55.74,55.58,55.73,14276.0,49.2264,49.2706,49.1292,49.2618,14276.0
2019-07-29 11:40:00,55.72,55.76,55.66,55.68,13305.0,49.253,49.2883,49.1999,49.2176,13305.0
2019-07-29 11:50:00,55.69,55.82,55.69,55.79,12052.0,49.2264,49.3414,49.2264,49.3148,12052.0
2019-07-29 12:00:00,55.79,55.79,55.69,55.7,9782.0,49.3148,49.3148,49.2264,49.2353,9782.0
2019-07-29 12:10:00,55.69,55.69,55.6,55.64,17663.0,49.2264,49.2264,49.1469,49.1823,17663.0
2019-07-29 12:20:00,55.65,55.68,55.65,55.66,10340.0,49.1911,49.2176,49.1911,49.1999,10340.0
2019-07-29 12:30:00,55.67,55.73,55.65,55.68,15569.0,49.2088,49.2618,49.1911,49.2176,15569.0
2019-07-29 12:40:00,55.69,55.7,55.66,55.7,6035.0,49.2264,49.2353,49.1999,49.2353,6035.0
2019-07-29 12:50:00,55.69,55.74,55.63,55.72,10354.0,49.2264,49.2706,49.1734,49.253,10354.0
2019-07-29 13:00:00,55.73,55.81,55.72,55.76,11322.0,49.2618,49.3325,49.253,49.2883,11322.0
2019-07-29 13:10:00,55.78,55.8,55.73,55.77,9706.0,49.306,49.3237,49.2618,49.2972,9706.0
2019-07-29 13:20:00,55.77,55.83,55.76,55.79,8037.0,49.2972,49.3502,49.2883,49.3148,8037.0
2019-07-29 13:30:00,55.8,55.82,55.74,55.78,13095.0,49.3237,49.3414,49.2706,49.306,13095.0
2019-07-29 13:40:00,55.77,55.78,55.67,55.69,16564.0,49.2972,49.306,49.2088,49.2264,16564.0
2019-07-29 13:50:00,55.68,55.72,55.67,55.72,17288.0,49.2176,49.253,49.2088,49.253,17288.0
2019-07-29 14:00:00,55.71,55.79,55.68,55.78,30770.0,49.2441,49.3148,49.2176,49.306,30770.0
2019-07-29 14:10:00,55.77,55.87,55.76,55.86,18347.0,49.2972,49.3856,49.2883,49.3767,18347.0
2019-07-29 14:20:00,55.86,55.92,55.85,55.89,27693.0,49.3767,49.4298,49.3679,49.4032,27693.0
2019-07-29 14:30:00,55.88,55.88,55.83,55.88,13883.0,49.3944,49.3944,49.3502,49.3944,13883.0
2019-07-29 14:40:00,55.87,55.91,55.83,55.9,17837.0,49.3856,49.4209,49.3502,49.4121,17837.0
2019-07-29 14:50:00,55.92,55.94,55.89,55.89,18408.0,49.4298,49.4474,49.4032,49.4032,18408.0
2019-07-29 15:00:00,55.89,55.94,55.88,55.9,24682.0,49.4032,49.4474,49.3944,49.4121,24682.0
2019-07-29 15:10:00,55.9,55.9,55.8,55.84,24722.0,49.4121,49.4121,49.3237,49.359,24722.0
2019-07-29 15:20:00,55.84,55.87,55.72,55.75,28838.0,49.359,49.3856,49.253,49.2795,28838.0
2019-07-29 15:30:00,55.75,55.79,55.7,55.74,45644.0,49.2795,49.3148,49.2353,49.2706,45644.0
2019-07-29 15:40:00,55.73,55.78,55.72,55.74,61228.0,49.2618,49.306,49.253,49.2706,61228.0
2019-07-29 15:50:00,55.75,55.84,55.72,55.73,196963.0,49.2795,49.359,49.253,49.2618,196963.0
2019-07-30 09:30:00,55.37,55.39,55.11,55.28,39538.0,48.9436,48.9613,48.7138,48.864,39538.0
2019-07-30 09:40:00,55.3,55.45,55.16,55.45,15893.0,48.8817,49.0143,48.758,49.0143,15893.0
2019-07-30 09:50:00,55.46,55.46,55.21,55.26,21075.0,49.0231,49.0231,48.8022,48.8464,21075.0
2019-07-30 10:00:00,55.26,55.52,55.23,55.35,21793.0,48.8464,49.0762,48.8198,48.9259,21793.0
2019-07-30 10:10:00,55.37,55.39,55.32,55.37,12761.0,48.9436,48.9613,48.8994,48.9436,12761.0
2019-07-30 10:20:00,55.35,55.39,55.27,55.39,13055.0,48.9259,48.9613,48.8552,48.9613,13055.0
2019-07-30 10:30:00,55.39,55.45,55.36,55.43,15885.0,48.9613,49.0143,48.9347,48.9966,15885.0
2019-07-30 10:40:00,55.44,55.55,55.43,55.51,15008.0,49.0055,49.1027,48.9966,49.0673,15008.0
2019-07-30 10:50:00,55.51,55.6,55.48,55.49,17625.0,49.0673,49.1469,49.0408,49.0497,17625.0
2019-07-30 11:00:00,55.5,55.66,55.5,55.63,19962.0,49.0585,49.1999,49.0585,49.1734,19962.0
2019-07-30 11:10:00,55.63,55.67,55.59,55.6,33335.0,49.1734,49.2088,49.1381,49.1469,33335.0
2019-07-30 11:20:00,55.59,55.68,55.55,55.57,17008.0,49.1381,49.2176,49.1027,49.1204,17008.0
2019-07-30 11:30:00,55.57,55.73,55.55,55.71,62478.0,49.1204,49.2618,49.1027,49.2441,62478.0
2019-07-30 11:40:00,55.7,55.83,55.69,55.79,42171.0,49.2353,49.3502,49.2264,49.3148,42171.0
2019-07-30 11:50:00,55.8,55.81,55.65,55.66,26004.0,49.3237,49.3325,49.1911,49.1999,26004.0
2019-07-30 12:00:00,55.66,55.75,55.59,55.69,17880.0,49.1999,49.2795,49.1381,49.2264,17880.0
2019-07-30 12:10:00,55.68,55.73,55.67,55.69,13196.0,49.2176,49.2618,49.2088,49.2264,13196.0
2019-07-30 12:20:00,55.68,55.84,55.66,55.83,25481.0,49.2176,49.359,49.1999,49.3502,25481.0
2019-07-30 12:30:00,55.83,55.87,55.79,55.87,15379.0,49.3502,49.3856,49.3148,49.3856,15379.0
2019-07-30 12:40:00,55.87,55.94,55.86,55.87,30851.0,49.3856,49.4474,49.3767,49.3856,30851.0
2019-07-30 12:50:00,55.87,55.92,55.82,55.9,19048.0,49.3856,49.4298,49.3414,49.4121,19048.0
2019-07-30 13:00:00,55.9,55.95,55.89,55.95,17001.0,49.4121,49.4563,49.4032,49.4563,17001.0
2019-07-30 13:10:00,55.95,55.97,55.91,55.96,12930.0,49.4563,49.474,49.4209,49.4651,12930.0
2019-07-30 13:20:00,55.96,56.03,55.95,56.0,30449.0,49.4651,49.527,49.4563,49.5005,30449.0
2019-07-30 13:30:00,55.99,56.04,55.99,56.01,28456.0,49.4916,49.5358,49.4916,49.5093,28456.0
2019-07-30 13:40:00,56.02,56.04,55.94,55.94,11077.0,49.5181,49.5358,49.4474,49.4474,11077.0
2019-07-30 13:50:00,55.93,55.95,55.89,55.92,14223.0,49.4386,49.4563,49.4032,49.4298,14223.0
2019-07-30 14:00:00,55.93,56.04,55.92,56.01,24304.0,49.4386,49.5358,49.4298,49.5093,24304.0
2019-07-30 14:10:00,56.01,56.06,56.01,56.05,18912.0,49.5093,49.5535,49.5093,49.5447,18912.0
2019-07-30 14:20:00,56.05,56.06,56.02,56.05,16080.0,49.5447,49.5535,49.5181,49.5447,16080.0
2019-07-30 14:30:00,56.05,56.05,55.98,55.98,13815.0,49.5447,49.5447,49.4828,49.4828,13815.0
2019-07-30 14:40:00,55.98,56.05,55.98,56.03,13744.0,49.4828,49.5447,49.4828,49.527,13744.0
2019-07-30 14:50:00,56.04,56.05,55.91,55.93,19937.0,49.5358,49.5447,49.4209,49.4386,19937.0
2019-07-30 15:00:00,55.93,55.95,55.9,55.92,22150.0,49.4386,49.4563,49.4121,49.4298,22150.0
2019-07-30 15:10:00,55.92,56.0,55.91,55.98,21712.0,49.4298,49.5005,49.4209,49.4828,21712.0
2019-07-30 15:20:00,55.97,56.03,55.94,56.02,26670.0,49.474,49.527,49.4474,49.5181,26670.0
2019-07-30 15:30:00,56.02,56.12,56.01,56.1,28336.0,49.5181,49.6065,49.5093,49.5889,28336.0
2019-07-30 15:40:00,56.09,56.17,56.07,56.16,41730.0,49.58,49.6507,49.5623,49.6419,41730.0
2019-07-30 15:50:00,56.16,56.26,56.13,56.25,171214.0,49.6419,49.7303,49.6154,49.7215,171214.0
2019-07-31 09:30:00,56.28,56.39,55.9,55.98,50023.0,49.748,49.8452,49.4121,49.4828,50023.0
2019-07-31 09:40:00,56.06,56.16,55.76,56.07,25997.0,49.5535,49.6419,49.2883,49.5623,25997.0
2019-07-31 09:50:00,56.1,56.21,56.06,56.06,10768.0,49.5889,49.6861,49.5535,49.5535,10768.0
2019-07-31 10:00:00,56.03,56.06,55.89,55.97,14558.0,49.527,49.5535,49.4032,49.474,14558.0
2019-07-31 10:10:00,56.01,56.12,55.94,55.94,10453.0,49.5093,49.6065,49.4474,49.4474,10453.0
2019-07-31 10:20:00,55.99,56.02,55.91,55.95,22921.0,49.4916,49.5181,49.4209,49.4563,22921.0
2019-07-31 10:30:00,55.97,56.02,55.79,55.89,17415.0,49.474,49.5181,49.3148,49.4032,17415.0
2019-07-31 10:40:00,55.91,55.99,55.88,55.92,21042.0,49.4209,49.4916,49.3944,49.4298,21042.0
2019-07-31 10:50:00,55.91,56.03,55.87,56.03,15838.0,49.4209,49.527,49.3856,49.527,15838.0
2019-07-31 11:00:00,56.02,56.05,55.97,56.05,12948.0,49.5181,49.5447,49.474,49.5447,12948.0
2019-07-31 11:10:00,56.06,56.21,56.05,56.16,17099.0,49.5535,49.6861,49.5447,49.6419,17099.0
2019-07-31 11:20:00,56.14,56.22,56.11,56.14,15821.0,49.6242,49.6949,49.5977,49.6242,15821.0
2019-07-31 11:30:00,56.14,56.21,56.14,56.2,19143.0,49.6242,49.6861,49.6242,49.6773,19143.0
2019-07-31 11:40:00,56.22,56.25,56.11,56.16,15806.0,49.6949,49.7215,49.5977,49.6419,15806.0
2019-07-31 11:50:00,56.18,56.18,56.08,56.14,20021.0,49.6596,49.6596,49.5712,49.6242,20021.0
2019-07-31 12:00:00,56.13,56.15,55.99,56.02,22984.0,49.6154,49.6331,49.4916,49.5181,22984.0
2019-07-31 12:10:00,56.05,56.06,55.92,55.92,35329.0,49.5447,49.5535,49.4298,49.4298,35329.0
2019-07-31 12:20:00,55.9,56.03,55.86,55.99,37278.0,49.4121,49.527,49.3767,49.4916,37278.0
2019-07-31 12:30:00,56.01,56.03,55.91,55.97,10450.0,49.5093,49.527,49.4209,49.474,10450.0
2019-07-31 12:40:00,55.97,55.97,55.85,55.86,16254.0,49.474,49.474,49.3679,49.3767,16254.0
2019-07-31 12:50:00,55.85,55.9,55.81,55.84,18201.0,49.3679,49.4121,49.3325,49.359,18201.0
2019-07-31 13:00:00,55.85,55.98,55.84,55.96,13174.0,49.3679,49.4828,49.359,49.4651,13174.0
2019-07-31 13:10:00,56.0,56.0,55.93,55.98,9608.0,49.5005,49.5005,49.4386,49.4828,9608.0
2019-07-31 13:20:00,55.98,56.05,55.95,56.0,14527.0,49.4828,49.5447,49.4563,49.5005,14527.0
2019-07-31 13:30:00,55.99,56.05,55.92,55.92,13416.0,49.4916,49.5447,49.4298,49.4298,13416.0
2019-07-31 13:40:00,55.92,55.94,55.84,55.84,18267.0,49.4298,49.4474,49.359,49.359,18267.0
2019-07-31 13:50:00,55.83,55.91,55.76,55.86,21965.0,49.3502,49.4209,49.2883,49.3767,21965.0
2019-07-31 14:00:00,55.82,55.84,55.53,55.63,41554.0,49.3414,49.359,49.085,49.1734,41554.0
2019-07-31 14:10:00,55.61,55.71,55.56,55.6,25373.0,49.1557,49.2441,49.1115,49.1469,25373.0
2019-07-31 14:20:00,55.57,55.65,55.52,55.53,22910.0,49.1204,49.1911,49.0762,49.085,22910.0
2019-07-31 14:30:00,55.54,55.62,55.29,55.29,48456.0,49.0939,49.1646,48.8729,48.8729,48456.0
2019-07-31 14:40:00,55.27,55.31,54.77,54.77,60405.0,48.8552,48.8906,48.4132,48.4132,60405.0
2019-07-31 14:50:00,54.78,54.79,54.2,54.64,102208.0,48.4221,48.4309,47.9094,48.2983,102208.0
2019-07-31 15:00:00,54.62,54.97,54.48,54.91,106722.0,48.2806,48.59,48.1569,48.537,106722.0
2019-07-31 15:10:00,54.88,54.95,54.76,54.92,46243.0,48.5105,48.5723,48.4044,48.5458,46243.0
2019-07-31 15:20:00,54.91,54.99,54.85,54.91,42366.0,48.537,48.6077,48.4839,48.537,42366.0
2019-07-31 15:30:00,54.89,54.89,54.66,54.72,79572.0,48.5193,48.5193,48.316,48.369,79572.0
2019-07-31 15:40:00,54.73,54.75,54.59,54.6,115663.0,48.3779,48.3955,48.2541,48.263,115663.0
2019-07-31 15:50:00,54.61,54.61,54.33,54.37,296899.0,48.2718,48.2718,48.0243,48.0597,296899.0
2019-08-01 09:30:00,53.85,54.6,53.64,54.59,160502.0,47.6,48.263,47.4144,48.2541,160502.0
2019-08-01 09:40:00,54.55,54.74,54.37,54.55,35901.0,48.2188,48.3867,48.0597,48.2188,35901.0
2019-08-01 09:50:00,54.51,54.62,54.07,54.1,49693.0,48.1834,48.2806,47.7945,47.821,49693.0
2019-08-01 10:00:00,54.12,54.24,54.08,54.16,29106.0,47.8387,47.9447,47.8033,47.874,29106.0
2019-08-01 10:10:00,54.18,54.32,54.04,54.28,28493.0,47.8917,48.0155,47.768,47.9801,28493.0
2019-08-01 10:20:00,54.31,54.46,54.24,54.44,39624.0,48.0066,48.1392,47.9447,48.1215,39624.0
2019-08-01 10:30:00,54.44,54.59,54.38,54.45,27133.0,48.1215,48.2541,48.0685,48.1304,27133.0
2019-08-01 10:40:00,54.44,54.52,54.34,54.36,18445.0,48.1215,48.1922,48.0331,48.0508,18445.0
2019-08-01 10:50:00,54.35,54.48,54.26,54.28,26318.0,48.042,48.1569,47.9624,47.9801,26318.0
2019-08-01 11:00:00,54.27,54.42,54.23,54.32,27167.0,47.9713,48.1038,47.9359,48.0155,27167.0
2019-08-01 11:10:00,54.33,54.4,54.31,54.36,17376.0,48.0243,48.0862,48.0066,48.0508,17376.0
2019-08-01 11:20:00,54.37,54.4,54.17,54.2,16545.0,48.0597,48.0862,47.8829,47.9094,16545.0
2019-08-01 11:30:00,54.19,54.2,54.07,54.18,24063.0,47.9005,47.9094,47.7945,47.8917,24063.0
2019-08-01 11:40:00,54.19,54.27,54.16,54.25,13200.0,47.9005,47.9713,47.874,47.9536,13200.0
2019-08-01 11:50:00,54.24,54.25,54.11,54.14,13308.0,47.9447,47.9536,47.8298,47.8563,13308.0
2019-08-01 12:00:00,54.14,54.18,54.05,54.05,13676.0,47.8563,47.8917,47.7768,47.7768,13676.0
2019-08-01 12:10:00,54.05,54.07,53.82,53.82,24173.0,47.7768,47.7945,47.5735,47.5735,24173.0
2019-08-01 12:20:00,53.83,53.92,53.82,53.9,25876.0,47.5823,47.6619,47.5735,47.6442,25876.0
2019-08-01 12:30:00,53.91,53.92,53.81,53.83,24017.0,47.653,47.6619,47.5646,47.5823,24017.0
2019-08-01 12:40:00,53.84,53.95,53.83,53.89,23247.0,47.5912,47.6884,47.5823,47.6354,23247.0
2019-08-01 12:50:00,53.89,53.91,53.84,53.91,19718.0,47.6354,47.653,47.5912,47.653,19718.0
2019-08-01 13:00:00,53.91,53.94,53.88,53.92,19523.0,47.653,47.6796,47.6265,47.6619,19523.0
2019-08-01 13:10:00,53.92,53.94,53.89,53.9,18722.0,47.6619,47.6796,47.6354,47.6442,18722.0
2019-08-01 13:20:00,53.89,53.98,53.42,53.48,59065.0,47.6354,47.7149,47.2199,47.2729,59065.0
2019-08-01 13:30:00,53.47,53.58,52.85,52.89,57181.0,47.2641,47.3613,46.7161,46.7514,57181.0
2019-08-01 13:40:00,52.9,52.95,52.73,52.89,85047.0,46.7603,46.8045,46.61,46.7514,85047.0
2019-08-01 13:50:00,52.89,53.02,52.64,52.98,65637.0,46.7514,46.8663,46.5304,46.831,65637.0
2019-08-01 14:00:00,52.97,52.97,52.68,52.69,111018.0,46.8221,46.8221,46.5658,46.5746,111018.0
2019-08-01 14:10:00,52.67,52.91,52.64,52.82,46694.0,46.557,46.7691,46.5304,46.6895,46694.0
2019-08-01 14:20:00,52.82,52.85,52.61,52.77,87187.0,46.6895,46.7161,46.5039,46.6454,87187.0
2019-08-01 14:30:00,52.79,52.8,52.58,52.58,45011.0,46.663,46.6719,46.4774,46.4774,45011.0
2019-08-01 14:40:00,52.59,52.8,52.51,52.8,56071.0,46.4862,46.6719,46.4155,46.6719,56071.0
2019-08-01 14:50:00,52.81,52.89,52.68,52.76,48664.0,46.6807,46.7514,46.5658,46.6365,48664.0
2019-08-01 15:00:00,52.75,52.78,52.55,52.55,69843.0,46.6277,46.6542,46.4509,46.4509,69843.0
2019-08-01 15:10:00,52.56,52.91,52.55,52.81,70605.0,46.4597,46.7691,46.4509,46.6807,70605.0
2019-08-01 15:20:00,52.81,53.05,52.79,52.95,62910.0,46.6807,46.8929,46.663,46.8045,62910.0
2019-08-01 15:30:00,52.95,53.12,52.83,53.12,90822.0,46.8045,46.9547,46.6984,46.9547,90822.0
2019-08-01 15:40:00,53.15,53.21,53.08,53.14,86169.0,46.9812,47.0343,46.9194,46.9724,86169.0
2019-08-01 15:50:00,53.13,53.13,52.87,53.07,271824.0,46.9636,46.9636,46.7337,46.9105,271824.0
2019-08-02 09:30:00,52.9,53.28,52.75,53.27,81609.0,46.7603,47.0962,46.6277,47.0873,81609.0
2019-08-02 09:40:00,53.23,53.26,52.7,52.73,41658.0,47.052,47.0785,46.5835,46.61,41658.0
2019-08-02 09:50:00,52.72,52.75,52.52,52.58,23474.0,46.6012,46.6277,46.4244,46.4774,23474.0
2019-08-02 10:00:00,52.55,52.62,52.36,52.39,32471.0,46.4509,46.5128,46.2829,46.3095,32471.0
2019-08-02 10:10:00,52.39,52.39,52.08,52.09,43683.0,46.3095,46.3095,46.0354,46.0443,43683.0
2019-08-02 10:20:00,52.14,52.42,52.1,52.42,23719.0,46.0885,46.336,46.0531,46.336,23719.0
2019-08-02 10:30:00,52.39,52.43,52.13,52.18,27318.0,46.3095,46.3448,46.0796,46.1238,27318.0
2019-08-02 10:40:00,52.17,52.34,52.07,52.08,23180.0,46.115,46.2653,46.0266,46.0354,23180.0
2019-08-02 10:50:00,52.08,52.08,51.92,51.97,35255.0,46.0354,46.0354,45.894,45.9382,35255.0
2019-08-02 11:00:00,51.96,52.11,51.83,52.04,46189.0,45.9294,46.062,45.8145,46.0001,46189.0
2019-08-02 11:10:00,52.05,52.2,52.04,52.15,23168.0,46.0089,46.1415,46.0001,46.0973,23168.0
2019-08-02 11:20:00,52.14,52.21,52.06,52.13,29681.0,46.0885,46.1503,46.0178,46.0796,29681.0
2019-08-02 11:30:00,52.15,52.19,51.94,51.97,31525.0,46.0973,46.1327,45.9117,45.9382,31525.0
2019-08-02 11:40:00,51.97,52.11,51.95,52.11,17305.0,45.9382,46.062,45.9205,46.062,17305.0
2019-08-02 11:50:00,52.09,52.29,51.99,52.24,22860.0,46.0443,46.2211,45.9559,46.1769,22860.0
2019-08-02 12:00:00,52.25,52.31,52.2,52.28,15215.0,46.1857,46.2387,46.1415,46.2122,15215.0
2019-08-02 12:10:00,52.3,52.48,52.28,52.48,20420.0,46.2299,46.389,46.2122,46.389,20420.0
2019-08-02 12:20:00,52.47,52.48,52.37,52.42,12766.0,46.3802,46.389,46.2918,46.336,12766.0
2019-08-02 12:30:00,52.43,52.43,52.3,52.34,14681.0,46.3448,46.3448,46.2299,46.2653,14681.0
2019-08-02 12:40:00,52.32,52.37,52.24,52.24,13309.0,46.2476,46.2918,46.1769,46.1769,13309.0
2019-08-02 12:50:00,52.26,52.34,52.24,52.33,11812.0,46.1945,46.2653,46.1769,46.2564,11812.0
2019-08-02 13:00:00,52.33,52.33,52.18,52.22,14699.0,46.2564,46.2564,46.1238,46.1592,14699.0
2019-08-02 13:10:00,52.22,52.24,52.13,52.24,28512.0,46.1592,46.1769,46.0796,46.1769,28512.0
2019-08-02 13:20:00,52.22,52.31,52.22,52.31,16974.0,46.1592,46.2387,46.1592,46.2387,16974.0
2019-08-02 13:30:00,52.3,52.33,52.27,52.31,21401.0,46.2299,46.2564,46.2034,46.2387,21401.0
2019-08-02 13:40:00,52.32,52.4,52.31,52.36,29164.0,46.2476,46.3183,46.2387,46.2829,29164.0
2019-08-02 13:50:00,52.35,52.49,52.33,52.49,18483.0,46.2741,46.3979,46.2564,46.3979,18483.0
2019-08-02 14:00:00,52.48,52.57,52.45,52.52,24095.0,46.389,46.4686,46.3625,46.4244,24095.0
2019-08-02 14:10:00,52.5,52.59,52.49,52.54,17564.0,46.4067,46.4862,46.3979,46.442,17564.0
2019-08-02 14:20:00,52.54,52.7,52.54,52.59,19130.0,46.442,46.5835,46.442,46.4862,19130.0
2019-08-02 14:30:00,52.59,52.7,52.56,52.7,18585.0,46.4862,46.5835,46.4597,46.5835,18585.0
2019-08-02 14:40:00,52.69,52.74,52.6,52.64,20885.0,46.5746,46.6188,46.4951,46.5304,20885.0
2019-08-02 14:50:00,52.63,52.66,52.54,52.64,19090.0,46.5216,46.5481,46.442,46.5304,19090.0
2019-08-02 15:00:00,52.64,52.68,52.58,52.58,33953.0,46.5304,46.5658,46.4774,46.4774,33953.0
2019-08-02 15:10:00,52.57,52.57,52.44,52.54,20737.0,46.4686,46.4686,46.3537,46.442,20737.0
2019-08-02 15:20:00,52.55,52.68,52.53,52.62,38725.0,46.4509,46.5658,46.4332,46.5128,38725.0
2019-08-02 15:30:00,52.62,52.76,52.52,52.72,68342.0,46.5128,46.6365,46.4244,46.6012,68342.0
2019-08-02 15:40:00,52.72,52.79,52.62,52.63,50945.0,46.6012,46.663,46.5128,46.5216,50945.0
2019-08-02 15:50:00,52.64,52.69,52.54,52.58,138433.0,46.5304,46.5746,46.442,46.4774,138433.0
2019-08-05 09:30:00,51.6,51.7,51.26,51.7,70672.0,45.6111,45.6995,45.3106,45.6995,70672.0
2019-08-05 09:40:00,51.69,51.72,51.25,51.25,23650.0,45.6907,45.7172,45.3018,45.3018,23650.0
2019-08-05 09:50:00,51.24,51.36,51.11,51.14,31692.0,45.2929,45.399,45.178,45.2045,31692.0
2019-08-05 10:00:00,51.12,51.25,51.1,51.14,21753.0,45.1869,45.3018,45.1692,45.2045,21753.0
2019-08-05 10:10:00,51.18,51.34,51.18,51.24,20089.0,45.2399,45.3813,45.2399,45.2929,20089.0
2019-08-05 10:20:00,51.24,51.3,51.11,51.14,15365.0,45.2929,45.346,45.178,45.2045,15365.0
2019-08-05 10:30:00,51.12,51.12,50.91,50.92,38072.0,45.1869,45.1869,45.0012,45.0101,38072.0
2019-08-05 10:40:00,50.94,51.04,50.86,50.97,25117.0,45.0277,45.1161,44.957,45.0543,25117.0
2019-08-05 10:50:00,50.97,51.04,50.9,51.02,19225.0,45.0543,45.1161,44.9924,45.0985,19225.0
2019-08-05 11:00:00,51.01,51.07,50.92,51.01,22189.0,45.0896,45.1427,45.0101,45.0896,22189.0
2019-08-05 11:10:00,51.03,51.19,51.01,51.12,30318.0,45.1073,45.2487,45.0896,45.1869,30318.0
2019-08-05 11:20:00,51.12,51.14,50.97,51.0,18101.0,45.1869,45.2045,45.0543,45.0808,18101.0
2019-08-05 11:30:00,51.01,51.1,51.01,51.07,21427.0,45.0896,45.1692,45.0896,45.1427,21427.0
2019-08-05 11:40:00,51.06,51.09,51.0,51.08,16972.0,45.1338,45.1603,45.0808,45.1515,16972.0
2019-08-05 11:50:00,51.07,51.13,51.03,51.03,13692.0,45.1427,45.1957,45.1073,45.1073,13692.0
2019-08-05 12:00:00,51.05,51.12,50.99,51.07,12718.0,45.125,45.1869,45.0719,45.1427,12718.0
2019-08-05 12:10:00,51.05,51.27,51.02,51.27,18429.0,45.125,45.3194,45.0985,45.3194,18429.0
2019-08-05 12:20:00,51.28,51.28,51.03,51.05,16999.0,45.3283,45.3283,45.1073,45.125,16999.0
2019-08-05 12:30:00,51.05,51.07,50.94,51.02,25172.0,45.125,45.1427,45.0277,45.0985,25172.0
2019-08-05 12:40:00,51.04,51.06,50.9,50.91,18793.0,45.1161,45.1338,44.9924,45.0012,18793.0
2019-08-05 12:50:00,50.92,50.97,50.73,50.77,22784.0,45.0101,45.0543,44.8421,44.8775,22784.0
2019-08-05 13:00:00,50.74,50.96,50.74,50.9,13325.0,44.851,45.0454,44.851,44.9924,13325.0
2019-08-05 13:10:00,50.9,50.96,50.87,50.94,22021.0,44.9924,45.0454,44.9659,45.0277,22021.0
2019-08-05 13:20:00,50.95,50.99,50.83,50.86,28216.0,45.0366,45.0719,44.9305,44.957,28216.0
2019-08-05 13:30:00,50.86,50.99,50.8,50.98,26113.0,44.957,45.0719,44.904,45.0631,26113.0
2019-08-05 13:40:00,51.0,51.02,50.83,50.86,24484.0,45.0808,45.0985,44.9305,44.957,24484.0
2019-08-05 13:50:00,50.85,50.87,50.72,50.73,45792.0,44.9482,44.9659,44.8333,44.8421,45792.0
2019-08-05 14:00:00,50.74,50.86,50.73,50.79,20197.0,44.851,44.957,44.8421,44.8952,20197.0
2019-08-05 14:10:00,50.78,50.84,50.75,50.77,27677.0,44.8863,44.9394,44.8598,44.8775,27677.0
2019-08-05 14:20:00,50.77,50.79,50.58,50.6,24043.0,44.8775,44.8952,44.7095,44.7272,24043.0
2019-08-05 14:30:00,50.61,50.62,50.5,50.5,47775.0,44.736,44.7449,44.6388,44.6388,47775.0
2019-08-05 14:40:00,50.51,50.67,50.5,50.6,54742.0,44.6477,44.7891,44.6388,44.7272,54742.0
2019-08-05 14:50:00,50.58,50.61,50.5,50.55,41926.0,44.7095,44.736,44.6388,44.683,41926.0
2019-08-05 15:00:00,50.57,50.62,50.35,50.35,25463.0,44.7007,44.7449,44.5062,44.5062,25463.0
2019-08-05 15:10:00,50.38,50.72,50.38,50.69,42804.0,44.5327,44.8333,44.5327,44.8068,42804.0
2019-08-05 15:20:00,50.7,50.87,50.7,50.75,26657.0,44.8156,44.9659,44.8156,44.8598,26657.0
2019-08-05 15:30:00,50.73,50.87,50.62,50.81,51078.0,44.8421,44.9659,44.7449,44.9128,51078.0
2019-08-05 15:40:00,50.82,50.91,50.73,50.77,67292.0,44.9217,45.0012,44.8421,44.8775,67292.0
2019-08-05 15:50:00,50.75,50.83,50.63,50.72,136681.0,44.8598,44.9305,44.7537,44.8333,136681.0
2019-08-06 09:30:00,50.93,51.1,50.71,50.72,60574.0,45.0189,45.1692,44.8244,44.8333,60574.0
2019-08-06 09:40:00,50.76,50.95,50.62,50.7,21608.0,44.8686,45.0366,44.7449,44.8156,21608.0
2019-08-06 09:50:00,50.64,50.73,50.58,50.64,19206.0,44.7626,44.8421,44.7095,44.7626,19206.0
2019-08-06 10:00:00,50.69,50.8,50.59,50.63,21714.0,44.8068,44.904,44.7184,44.7537,21714.0
2019-08-06 10:10:00,50.65,50.65,50.21,50.27,20466.0,44.7714,44.7714,44.3825,44.4355,20466.0
2019-08-06 10:20:00,50.22,50.55,50.2,50.44,11491.0,44.3913,44.683,44.3736,44.5858,11491.0
2019-08-06 10:30:00,50.42,50.58,50.39,50.53,22739.0,44.5681,44.7095,44.5416,44.6653,22739.0
2019-08-06 10:40:00,50.53,50.63,50.45,50.45,19407.0,44.6653,44.7537,44.5946,44.5946,19407.0
2019-08-06 10:50:00,50.47,50.7,50.45,50.64,15212.0,44.6123,44.8156,44.5946,44.7626,15212.0
2019-08-06 11:00:00,50.6,50.6,50.31,50.35,22832.0,44.7272,44.7272,44.4709,44.5062,22832.0
2019-08-06 11:10:00,50.31,50.35,50.22,50.28,11928.0,44.4709,44.5062,44.3913,44.4443,11928.0
2019-08-06 11:20:00,50.26,50.46,50.25,50.41,12619.0,44.4267,44.6035,44.4178,44.5593,12619.0
2019-08-06 11:30:00,50.41,50.49,50.36,50.49,22327.0,44.5593,44.63,44.5151,44.63,22327.0
2019-08-06 11:40:00,50.49,50.63,50.47,50.63,31873.0,44.63,44.7537,44.6123,44.7537,31873.0
2019-08-06 11:50:00,50.63,50.7,50.52,50.69,28921.0,44.7537,44.8156,44.6565,44.8068,28921.0
2019-08-06 12:00:00,50.68,50.72,50.49,50.6,16977.0,44.7979,44.8333,44.63,44.7272,16977.0
2019-08-06 12:10:00,50.6,50.6,50.45,50.49,12914.0,44.7272,44.7272,44.5946,44.63,12914.0
2019-08-06 12:20:00,50.49,50.5,50.41,50.45,14797.0,44.63,44.6388,44.5593,44.5946,14797.0
2019-08-06 12:30:00,50.44,50.5,50.39,50.5,11845.0,44.5858,44.6388,44.5416,44.6388,11845.0
2019-08-06 12:40:00,50.51,50.54,50.45,50.51,10766.0,44.6477,44.6742,44.5946,44.6477,10766.0
2019-08-06 12:50:00,50.49,50.6,50.48,50.51,28516.0,44.63,44.7272,44.6211,44.6477,28516.0
2019-08-06 13:00:00,50.5,50.67,50.5,50.65,8976.0,44.6388,44.7891,44.6388,44.7714,8976.0
2019-08-06 13:10:00,50.67,50.67,50.55,50.56,16092.0,44.7891,44.7891,44.683,44.6919,16092.0
2019-08-06 13:20:00,50.56,50.67,50.56,50.63,7522.0,44.6919,44.7891,44.6919,44.7537,7522.0
2019-08-06 13:30:00,50.64,50.7,50.6,50.7,11215.0,44.7626,44.8156,44.7272,44.8156,11215.0
2019-08-06 13:40:00,50.7,50.83,50.68,50.83,10232.0,44.8156,44.9305,44.7979,44.9305,10232.0
2019-08-06 13:50:00,50.82,50.84,50.76,50.8,14159.0,44.9217,44.9394,44.8686,44.904,14159.0
2019-08-06 14:00:00,50.8,50.81,50.68,50.79,15403.0,44.904,44.9128,44.7979,44.8952,15403.0
2019-08-06 14:10:00,50.78,50.95,50.78,50.95,23769.0,44.8863,45.0366,44.8863,45.0366,23769.0
2019-08-06 14:20:00,50.95,50.98,50.88,50.94,15661.0,45.0366,45.0631,44.9747,45.0277,15661.0
2019-08-06 14:30:00,50.94,51.04,50.89,51.02,13609.0,45.0277,45.1161,44.9836,45.0985,13609.0
2019-08-06 14:40:00,51.01,51.05,50.97,51.01,15443.0,45.0896,45.125,45.0543,45.0896,15443.0
2019-08-06 14:50:00,51.01,51.05,50.96,50.97,17272.0,45.0896,45.125,45.0454,45.0543,17272.0
2019-08-06 15:00:00,50.97,51.06,50.96,51.02,23303.0,45.0543,45.1338,45.0454,45.0985,23303.0
2019-08-06 15:10:00,51.01,51.23,50.99,51.22,28929.0,45.0896,45.2841,45.0719,45.2753,28929.0
2019-08-06 15:20:00,51.23,51.28,51.14,51.2,32638.0,45.2841,45.3283,45.2045,45.2576,32638.0
2019-08-06 15:30:00,51.19,51.3,51.14,51.29,34947.0,45.2487,45.346,45.2045,45.3371,34947.0
2019-08-06 15:40:00,51.3,51.41,51.28,51.37,62603.0,45.346,45.4432,45.3283,45.4078,62603.0
2019-08-06 15:50:00,51.36,51.43,51.29,51.35,128717.0,45.399,45.4609,45.3371,45.3902,128717.0
2019-08-07 09:30:00,50.75,50.82,50.46,50.76,77599.0,44.8598,44.9217,44.6035,44.8686,77599.0
2019-08-07 09:40:00,50.77,50.77,50.45,50.69,31919.0,44.8775,44.8775,44.5946,44.8068,31919.0
2019-08-07 09:50:00,50.66,50.71,50.56,50.59,26479.0,44.7802,44.8244,44.6919,44.7184,26479.0
2019-08-07 10:00:00,50.57,50.82,50.5,50.71,34531.0,44.7007,44.9217,44.6388,44.8244,34531.0
2019-08-07 10:10:00,50.72,51.02,50.7,50.82,32991.0,44.8333,45.0985,44.8156,44.9217,32991.0
2019-08-07 10:20:00,50.83,50.87,50.68,50.68,22450.0,44.9305,44.9659,44.7979,44.7979,22450.0
2019-08-07 10:30:00,50.68,51.02,50.65,50.99,16863.0,44.7979,45.0985,44.7714,45.0719,16863.0
2019-08-07 10:40:00,50.98,51.02,50.9,51.02,21067.0,45.0631,45.0985,44.9924,45.0985,21067.0
2019-08-07 10:50:00,51.02,51.15,50.99,51.06,24412.0,45.0985,45.2134,45.0719,45.1338,24412.0
2019-08-07 11:00:00,51.06,51.08,50.84,50.93,26106.0,45.1338,45.1515,44.9394,45.0189,26106.0
2019-08-07 11:10:00,50.97,51.07,50.9,50.98,29766.0,45.0543,45.1427,44.9924,45.0631,29766.0
2019-08-07 11:20:00,50.98,51.05,50.8,50.82,14720.0,45.0631,45.125,44.904,44.9217,14720.0
2019-08-07 11:30:00,50.78,50.91,50.78,50.84,12519.0,44.8863,45.0012,44.8863,44.9394,12519.0
2019-08-07 11:40:00,50.84,50.86,50.7,50.71,17474.0,44.9394,44.957,44.8156,44.8244,17474.0
2019-08-07 11:50:00,50.74,50.75,50.57,50.62,16030.0,44.851,44.8598,44.7007,44.7449,16030.0
2019-08-07 12:00:00,50.65,50.72,50.6,50.6,14751.0,44.7714,44.8333,44.7272,44.7272,14751.0
2019-08-07 12:10:00,50.64,50.68,50.6,50.62,14648.0,44.7626,44.7979,44.7272,44.7449,14648.0
2019-08-07 12:20:00,50.61,50.64,50.55,50.61,17470.0,44.736,44.7626,44.683,44.736,17470.0
2019-08-07 12:30:00,50.61,50.7,50.59,50.64,13715.0,44.736,44.8156,44.7184,44.7626,13715.0
2019-08-07 12:40:00,50.63,50.78,50.63,50.67,11479.0,44.7537,44.8863,44.7537,44.7891,11479.0
2019-08-07 12:50:00,50.67,50.76,50.67,50.71,17630.0,44.7891,44.8686,44.7891,44.8244,17630.0
2019-08-07 13:00:00,50.71,50.74,50.66,50.7,9943.0,44.8244,44.851,44.7802,44.8156,9943.0
2019-08-07 13:10:00,50.7,50.7,50.59,50.6,11765.0,44.8156,44.8156,44.7184,44.7272,11765.0
2019-08-07 13:20:00,50.6,50.68,50.57,50.65,16382.0,44.7272,44.7979,44.7007,44.7714,16382.0
2019-08-07 13:30:00,50.65,50.83,50.64,50.75,15805.0,44.7714,44.9305,44.7626,44.8598,15805.0
2019-08-07 13:40:00,50.76,50.92,50.76,50.92,16724.0,44.8686,45.0101,44.8686,45.0101,16724.0
2019-08-07 13:50:00,50.91,51.01,50.89,50.93,47718.0,45.0012,45.0896,44.9836,45.0189,47718.0
2019-08-07 14:00:00,50.92,51.14,50.9,51.14,24337.0,45.0101,45.2045,44.9924,45.2045,24337.0
2019-08-07 14:10:00,51.15,51.15,50.89,50.91,19906.0,45.2134,45.2134,44.9836,45.0012,19906.0
2019-08-07 14:20:00,50.95,51.09,50.93,51.08,61919.0,45.0366,45.1603,45.0189,45.1515,61919.0
2019-08-07 14:30:00,51.06,51.11,51.0,51.01,15494.0,45.1338,45.178,45.0808,45.0896,15494.0
2019-08-07 14:40:00,51.01,51.19,51.0,51.12,35648.0,45.0896,45.2487,45.0808,45.1869,35648.0
2019-08-07 14:50:00,51.13,51.19,51.1,51.17,29491.0,45.1957,45.2487,45.1692,45.2311,29491.0
2019-08-07 15:00:00,51.16,51.17,51.05,51.09,42244.0,45.2222,45.2311,45.125,45.1603,42244.0
2019-08-07 15:10:00,51.1,51.16,51.04,51.14,19692.0,45.1692,45.2222,45.1161,45.2045,19692.0
2019-08-07 15:20:00,51.14,51.22,51.11,51.21,21734.0,45.2045,45.2753,45.178,45.2664,21734.0
2019-08-07 15:30:00,51.22,51.31,51.19,51.3,51286.0,45.2753,45.3548,45.2487,45.346,51286.0
2019-08-07 15:40:00,51.3,51.43,51.26,51.35,53941.0,45.346,45.4609,45.3106,45.3902,53941.0
2019-08-07 15:50:00,51.34,51.43,51.19,51.25,141824.0,45.3813,45.4609,45.2487,45.3018,141824.0
2019-08-08 09:30:00,51.76,51.85,51.57,51.67,33702.0,45.7526,45.8321,45.5846,45.673,33702.0
2019-08-08 09:40:00,51.66,51.82,51.53,51.56,9634.0,45.6642,45.8056,45.5493,45.5758,9634.0
2019-08-08 09:50:00,51.55,51.75,51.43,51.64,10488.0,45.5669,45.7437,45.4609,45.6465,10488.0
2019-08-08 10:00:00,51.67,51.84,51.59,51.82,9744.0,45.673,45.8233,45.6023,45.8056,9744.0
2019-08-08 10:10:00,51.82,52.02,51.81,52.0,19141.0,45.8056,45.9824,45.7968,45.9647,19141.0
2019-08-08 10:20:00,51.98,51.98,51.85,51.93,11075.0,45.947,45.947,45.8321,45.9028,11075.0
2019-08-08 10:30:00,51.92,52.1,51.91,52.04,15277.0,45.894,46.0531,45.8852,46.0001,15277.0
2019-08-08 10:40:00,52.03,52.1,51.99,52.01,13405.0,45.9912,46.0531,45.9559,45.9736,13405.0
2019-08-08 10:50:00,52.0,52.04,51.92,51.94,16044.0,45.9647,46.0001,45.894,45.9117,16044.0
2019-08-08 11:00:00,51.92,51.98,51.85,51.94,16232.0,45.894,45.947,45.8321,45.9117,16232.0
2019-08-08 11:10:00,51.92,52.1,51.9,52.09,13237.0,45.894,46.0531,45.8763,46.0443,13237.0
2019-08-08 11:20:00,52.1,52.12,52.0,52.06,14575.0,46.0531,46.0708,45.9647,46.0178,14575.0
2019-08-08 11:30:00,52.05,52.17,52.0,52.13,15974.0,46.0089,46.115,45.9647,46.0796,15974.0
2019-08-08 11:40:00,52.14,52.29,52.13,52.28,31335.0,46.0885,46.2211,46.0796,46.2122,31335.0
2019-08-08 11:50:00,52.25,52.29,52.24,52.28,13523.0,46.1857,46.2211,46.1769,46.2122,13523.0
2019-08-08 12:00:00,52.29,52.3,52.23,52.25,29921.0,46.2211,46.2299,46.168,46.1857,29921.0
2019-08-08 12:10:00,52.26,52.39,52.26,52.35,8582.0,46.1945,46.3095,46.1945,46.2741,8582.0
2019-08-08 12:20:00,52.37,52.37,52.28,52.29,15421.0,46.2918,46.2918,46.2122,46.2211,15421.0
2019-08-08 12:30:00,52.29,52.36,52.25,52.3,13673.0,46.2211,46.2829,46.1857,46.2299,13673.0
2019-08-08 12:40:00,52.31,52.34,52.26,52.28,8061.0,46.2387,46.2653,46.1945,46.2122,8061.0
2019-08-08 12:50:00,52.29,52.34,52.28,52.31,7176.0,46.2211,46.2653,46.2122,46.2387,7176.0
2019-08-08 13:00:00,52.31,52.37,52.27,52.28,14835.0,46.2387,46.2918,46.2034,46.2122,14835.0
2019-08-08 13:10:00,52.26,52.28,52.22,52.23,11266.0,46.1945,46.2122,46.1592,46.168,11266.0
2019-08-08 13:20:00,52.22,52.27,52.15,52.16,16155.0,46.1592,46.2034,46.0973,46.1062,16155.0
2019-08-08 13:30:00,52.15,52.24,52.15,52.24,11960.0,46.0973,46.1769,46.0973,46.1769,11960.0
2019-08-08 13:40:00,52.23,52.3,52.23,52.27,8695.0,46.168,46.2299,46.168,46.2034,8695.0
2019-08-08 13:50:00,52.28,52.31,52.25,52.26,15327.0,46.2122,46.2387,46.1857,46.1945,15327.0
2019-08-08 14:00:00,52.23,52.23,52.13,52.14,18605.0,46.168,46.168,46.0796,46.0885,18605.0
2019-08-08 14:10:00,52.14,52.23,52.13,52.17,40153.0,46.0885,46.168,46.0796,46.115,40153.0
2019-08-08 14:20:00,52.16,52.2,52.16,52.17,13590.0,46.1062,46.1415,46.1062,46.115,13590.0
2019-08-08 14:30:00,52.19,52.2,52.13,52.19,24180.0,46.1327,46.1415,46.0796,46.1327,24180.0
2019-08-08 14:40:00,52.18,52.2,52.05,52.05,14018.0,46.1238,46.1415,46.0089,46.0089,14018.0
2019-08-08 14:50:00,52.06,52.2,52.06,52.16,20844.0,46.0178,46.1415,46.0178,46.1062,20844.0
2019-08-08 15:00:00,52.15,52.19,52.14,52.15,16402.0,46.0973,46.1327,46.0885,46.0973,16402.0
2019-08-08 15:10:00,52.16,52.16,52.03,52.04,18741.0,46.1062,46.1062,45.9912,46.0001,18741.0
2019-08-08 15:20:00,52.04,52.07,51.99,52.0,18350.0,46.0001,46.0266,45.9559,45.9647,18350.0
2019-08-08 15:30:00,52.0,52.09,52.0,52.09,34779.0,45.9647,46.0443,45.9647,46.0443,34779.0
2019-08-08 15:40:00,52.09,52.26,52.09,52.14,42476.0,46.0443,46.1945,46.0443,46.0885,42476.0
2019-08-08 15:50:00,52.14,52.23,52.09,52.16,150337.0,46.0885,46.168,46.0443,46.1062,150337.0
2019-08-09 09:30:00,51.71,51.91,51.58,51.62,61612.0,45.7084,45.8852,45.5935,45.6288,61612.0
2019-08-09 09:40:00,51.65,51.65,51.38,51.43,13062.0,45.6553,45.6553,45.4167,45.4609,13062.0
2019-08-09 09:50:00,51.41,51.53,51.38,51.39,12146.0,45.4432,45.5493,45.4167,45.4255,12146.0
2019-08-09 10:00:00,51.43,51.55,51.31,51.38,26329.0,45.4609,45.5669,45.3548,45.4167,26329.0
2019-08-09 10:10:00,51.38,51.52,51.36,51.41,19482.0,45.4167,45.5404,45.399,45.4432,19482.0
2019-08-09 10:20:00,51.4,51.43,51.25,51.25,10307.0,45.4344,45.4609,45.3018,45.3018,10307.0
2019-08-09 10:30:00,51.24,51.25,51.11,51.14,14519.0,45.2929,45.3018,45.178,45.2045,14519.0
2019-08-09 10:40:00,51.12,51.15,51.04,51.14,11949.0,45.1869,45.2134,45.1161,45.2045,11949.0
2019-08-09 10:50:00,51.15,51.18,51.07,51.07,12206.0,45.2134,45.2399,45.1427,45.1427,12206.0
2019-08-09 11:00:00,51.06,51.07,50.86,50.86,19958.0,45.1338,45.1427,44.957,44.957,19958.0
2019-08-09 11:10:00,50.87,51.0,50.86,50.96,11456.0,44.9659,45.0808,44.957,45.0454,11456.0
2019-08-09 11:20:00,50.93,50.93,50.74,50.75,20320.0,45.0189,45.0189,44.851,44.8598,20320.0
2019-08-09 11:30:00,50.75,50.8,50.74,50.78,13219.0,44.8598,44.904,44.851,44.8863,13219.0
2019-08-09 11:40:00,50.78,50.85,50.78,50.85,12384.0,44.8863,44.9482,44.8863,44.9482,12384.0
2019-08-09 11:50:00,50.85,50.88,50.67,50.72,24118.0,44.9482,44.9747,44.7891,44.8333,24118.0
2019-08-09 12:00:00,50.72,50.79,50.72,50.77,24012.0,44.8333,44.8952,44.8333,44.8775,24012.0
2019-08-09 12:10:00,50.77,50.82,50.72,50.72,28632.0,44.8775,44.9217,44.8333,44.8333,28632.0
2019-08-09 12:20:00,50.72,50.8,50.7,50.74,10980.0,44.8333,44.904,44.8156,44.851,10980.0
2019-08-09 12:30:00,50.74,50.75,50.59,50.65,18117.0,44.851,44.8598,44.7184,44.7714,18117.0
2019-08-09 12:40:00,50.65,50.74,50.64,50.7,14019.0,44.7714,44.851,44.7626,44.8156,14019.0
2019-08-09 12:50:00,50.71,50.97,50.66,50.74,15058.0,44.8244,45.0543,44.7802,44.851,15058.0
2019-08-09 13:00:00,50.73,50.76,50.66,50.73,14162.0,44.8421,44.8686,44.7802,44.8421,14162.0
2019-08-09 13:10:00,50.71,50.82,50.69,50.79,8639.0,44.8244,44.9217,44.8068,44.8952,8639.0
2019-08-09 13:20:00,50.77,50.92,50.75,50.92,20428.0,44.8775,45.0101,44.8598,45.0101,20428.0
2019-08-09 13:30:00,50.94,51.07,50.94,51.03,27670.0,45.0277,45.1427,45.0277,45.1073,27670.0
2019-08-09 13:40:00,51.02,51.04,50.92,50.99,19958.0,45.0985,45.1161,45.0101,45.0719,19958.0
2019-08-09 13:50:00,50.97,51.05,50.93,50.93,14425.0,45.0543,45.125,45.0189,45.0189,14425.0
2019-08-09 14:00:00,50.94,51.05,50.89,50.96,22602.0,45.0277,45.125,44.9836,45.0454,22602.0
2019-08-09 14:10:00,50.97,51.0,50.93,50.96,21870.0,45.0543,45.0808,45.0189,45.0454,21870.0
2019-08-09 14:20:00,50.95,51.01,50.93,50.98,17947.0,45.0366,45.0896,45.0189,45.0631,17947.0
2019-08-09 14:30:00,50.98,51.08,50.98,51.03,19609.0,45.0631,45.1515,45.0631,45.1073,19609.0
2019-08-09 14:40:00,51.04,51.15,51.04,51.11,29379.0,45.1161,45.2134,45.1161,45.178,29379.0
2019-08-09 14:50:00,51.1,51.19,51.08,51.16,22315.0,45.1692,45.2487,45.1515,45.2222,22315.0
2019-08-09 15:00:00,51.16,51.39,51.11,51.38,31540.0,45.2222,45.4255,45.178,45.4167,31540.0
2019-08-09 15:10:00,51.36,51.39,51.31,51.36,24148.0,45.399,45.4255,45.3548,45.399,24148.0
2019-08-09 15:20:00,51.35,51.42,51.33,51.37,25595.0,45.3902,45.452,45.3725,45.4078,25595.0
2019-08-09 15:30:00,51.36,51.41,51.33,51.38,35429.0,45.399,45.4432,45.3725,45.4167,35429.0
2019-08-09 15:40:00,51.37,51.38,51.25,51.26,44895.0,45.4078,45.4167,45.3018,45.3106,44895.0
2019-08-09 15:50:00,51.25,51.25,51.03,51.05,175545.0,45.3018,45.3018,45.1073,45.125,175545.0
2019-08-12 09:30:00,50.82,50.82,50.26,50.3,41638.0,44.9217,44.9217,44.4267,44.462,41638.0
2019-08-12 09:40:00,50.22,50.42,50.2,50.32,21749.0,44.3913,44.5681,44.3736,44.4797,21749.0
2019-08-12 09:50:00,50.35,50.35,50.2,50.22,24577.0,44.5062,44.5062,44.3736,44.3913,24577.0
2019-08-12 10:00:00,50.23,50.43,50.23,50.26,39094.0,44.4002,44.5769,44.4002,44.4267,39094.0
2019-08-12 10:10:00,50.24,50.29,50.16,50.23,12571.0,44.409,44.4532,44.3383,44.4002,12571.0
2019-08-12 10:20:00,50.23,50.34,50.2,50.21,20223.0,44.4002,44.4974,44.3736,44.3825,20223.0
2019-08-12 10:30:00,50.25,50.32,50.19,50.21,11061.0,44.4178,44.4797,44.3648,44.3825,11061.0
2019-08-12 10:40:00,50.24,50.25,50.13,50.18,21846.0,44.409,44.4178,44.3118,44.356,21846.0
2019-08-12 10:50:00,50.17,50.27,50.16,50.25,12712.0,44.3471,44.4355,44.3383,44.4178,12712.0
2019-08-12 11:00:00,50.23,50.31,50.15,50.16,24655.0,44.4002,44.4709,44.3294,44.3383,24655.0
2019-08-12 11:10:00,50.13,50.13,49.83,49.84,48988.0,44.3118,44.3118,44.0466,44.0554,48988.0
2019-08-12 11:20:00,49.84,49.9,49.82,49.87,21796.0,44.0554,44.1085,44.0377,44.0819,21796.0
2019-08-12 11:30:00,49.87,49.91,49.72,49.72,35901.0,44.0819,44.1173,43.9493,43.9493,35901.0
2019-08-12 11:40:00,49.72,49.86,49.69,49.81,24084.0,43.9493,44.0731,43.9228,44.0289,24084.0
2019-08-12 11:50:00,49.82,49.84,49.76,49.83,21694.0,44.0377,44.0554,43.9847,44.0466,21694.0
2019-08-12 12:00:00,49.81,49.81,49.57,49.67,32235.0,44.0289,44.0289,43.8168,43.9051,32235.0
2019-08-12 12:10:00,49.69,49.7,49.56,49.66,46703.0,43.9228,43.9317,43.8079,43.8963,46703.0
2019-08-12 12:20:00,49.65,49.73,49.65,49.7,14640.0,43.8875,43.9582,43.8875,43.9317,14640.0
2019-08-12 12:30:00,49.7,49.77,49.69,49.74,19048.0,43.9317,43.9935,43.9228,43.967,19048.0
2019-08-12 12:40:00,49.73,49.73,49.55,49.58,40539.0,43.9582,43.9582,43.7991,43.8256,40539.0
2019-08-12 12:50:00,49.58,49.62,49.54,49.58,16607.0,43.8256,43.861,43.7902,43.8256,16607.0
2019-08-12 13:00:00,49.59,49.63,49.58,49.6,20124.0,43.8344,43.8698,43.8256,43.8433,20124.0
2019-08-12 13:10:00,49.6,49.62,49.49,49.51,30745.0,43.8433,43.861,43.746,43.7637,30745.0
2019-08-12 13:20:00,49.52,49.53,49.46,49.47,17501.0,43.7726,43.7814,43.7195,43.7284,17501.0
2019-08-12 13:30:00,49.46,49.54,49.4,49.47,55649.0,43.7195,43.7902,43.6665,43.7284,55649.0
2019-08-12 13:40:00,49.48,49.52,49.41,49.49,22968.0,43.7372,43.7726,43.6753,43.746,22968.0
2019-08-12 13:50:00,49.5,49.51,49.39,49.45,24233.0,43.7549,43.7637,43.6576,43.7107,24233.0
2019-08-12 14:00:00,49.44,49.49,49.4,49.44,18358.0,43.7018,43.746,43.6665,43.7018,18358.0
2019-08-12 14:10:00,49.43,49.47,49.34,49.35,34205.0,43.693,43.7284,43.6134,43.6223,34205.0
2019-08-12 14:20:00,49.34,49.38,49.3,49.33,28142.0,43.6134,43.6488,43.5781,43.6046,28142.0
2019-08-12 14:30:00,49.33,49.33,49.21,49.24,32038.0,43.6046,43.6046,43.4985,43.5251,32038.0
2019-08-12 14:40:00,49.25,49.26,49.08,49.08,28562.0,43.5339,43.5427,43.3836,43.3836,28562.0
2019-08-12 14:50:00,49.09,49.22,49.08,49.22,52931.0,43.3925,43.5074,43.3836,43.5074,52931.0
2019-08-12 15:00:00,49.21,49.37,49.21,49.34,23634.0,43.4985,43.64,43.4985,43.6134,23634.0
2019-08-12 15:10:00,49.32,49.39,49.32,49.34,11436.0,43.5958,43.6576,43.5958,43.6134,11436.0
2019-08-12 15:20:00,49.34,49.36,49.26,49.35,13060.0,43.6134,43.6311,43.5427,43.6223,13060.0
2019-08-12 15:30:00,49.36,49.46,49.36,49.46,20996.0,43.6311,43.7195,43.6311,43.7195,20996.0
2019-08-12 15:40:00,49.45,49.46,49.35,49.38,31883.0,43.7107,43.7195,43.6223,43.6488,31883.0
2019-08-12 15:50:00,49.38,49.42,49.34,49.37,77941.0,43.6488,43.6842,43.6134,43.64,77941.0
2019-08-13 09:30:00,49.2,49.41,48.95,49.3,51664.0,43.4897,43.6753,43.2687,43.5781,51664.0
2019-08-13 09:40:00,49.35,50.34,49.21,50.29,130682.0,43.6223,44.4974,43.4985,44.4532,130682.0
2019-08-13 09:50:00,50.29,50.48,50.24,50.43,64227.0,44.4532,44.6211,44.409,44.5769,64227.0
2019-08-13 10:00:00,50.43,50.58,50.25,50.56,55814.0,44.5769,44.7095,44.4178,44.6919,55814.0
2019-08-13 10:10:00,50.56,50.7,50.25,50.69,48283.0,44.6919,44.8156,44.4178,44.8068,48283.0
2019-08-13 10:20:00,50.71,51.18,50.71,50.97,89287.0,44.8244,45.2399,44.8244,45.0543,89287.0
2019-08-13 10:30:00,51.0,51.11,50.94,50.97,30384.0,45.0808,45.178,45.0277,45.0543,30384.0
2019-08-13 10:40:00,50.99,50.99,50.76,50.79,40708.0,45.0719,45.0719,44.8686,44.8952,40708.0
2019-08-13 10:50:00,50.8,50.94,50.72,50.72,31769.0,44.904,45.0277,44.8333,44.8333,31769.0
2019-08-13 11:00:00,50.71,50.88,50.65,50.83,36011.0,44.8244,44.9747,44.7714,44.9305,36011.0
2019-08-13 11:10:00,50.83,50.88,50.57,50.61,65896.0,44.9305,44.9747,44.7007,44.736,65896.0
2019-08-13 11:20:00,50.62,50.65,50.53,50.6,26529.0,44.7449,44.7714,44.6653,44.7272,26529.0
2019-08-13 11:30:00,50.61,50.61,50.45,50.49,55187.0,44.736,44.736,44.5946,44.63,55187.0
2019-08-13 11:40:00,50.51,50.67,50.5,50.52,30537.0,44.6477,44.7891,44.6388,44.6565,30537.0
2019-08-13 11:50:00,50.54,50.67,50.53,50.65,25848.0,44.6742,44.7891,44.6653,44.7714,25848.0
2019-08-13 12:00:00,50.65,50.68,50.51,50.55,16654.0,44.7714,44.7979,44.6477,44.683,16654.0
2019-08-13 12:10:00,50.55,50.65,50.53,50.58,33345.0,44.683,44.7714,44.6653,44.7095,33345.0
2019-08-13 12:20:00,50.59,50.63,50.49,50.49,17543.0,44.7184,44.7537,44.63,44.63,17543.0
2019-08-13 12:30:00,50.5,50.5,50.42,50.46,16950.0,44.6388,44.6388,44.5681,44.6035,16950.0
2019-08-13 12:40:00,50.47,50.52,50.41,50.45,46757.0,44.6123,44.6565,44.5593,44.5946,46757.0
2019-08-13 12:50:00,50.45,50.49,50.29,50.41,34676.0,44.5946,44.63,44.4532,44.5593,34676.0
2019-08-13 13:00:00,50.41,50.49,50.38,50.45,32545.0,44.5593,44.63,44.5327,44.5946,32545.0
2019-08-13 13:10:00,50.45,50.48,50.23,50.27,37601.0,44.5946,44.6211,44.4002,44.4355,37601.0
2019-08-13 13:20:00,50.25,50.38,50.25,50.37,19006.0,44.4178,44.5327,44.4178,44.5239,19006.0
2019-08-13 13:30:00,50.37,50.46,50.35,50.37,20681.0,44.5239,44.6035,44.5062,44.5239,20681.0
2019-08-13 13:40:00,50.39,50.41,50.31,50.33,19272.0,44.5416,44.5593,44.4709,44.4885,19272.0
2019-08-13 13:50:00,50.34,50.38,50.3,50.34,20081.0,44.4974,44.5327,44.462,44.4974,20081.0
2019-08-13 14:00:00,50.35,50.43,50.3,50.33,24584.0,44.5062,44.5769,44.462,44.4885,24584.0
2019-08-13 14:10:00,50.34,50.38,50.31,50.31,21421.0,44.4974,44.5327,44.4709,44.4709,21421.0
2019-08-13 14:20:00,50.32,50.34,50.23,50.31,36143.0,44.4797,44.4974,44.4002,44.4709,36143.0
2019-08-13 14:30:00,50.3,50.33,50.25,50.31,30225.0,44.462,44.4885,44.4178,44.4709,30225.0
2019-08-13 14:40:00,50.31,50.39,50.25,50.26,31083.0,44.4709,44.5416,44.4178,44.4267,31083.0
2019-08-13 14:50:00,50.26,50.31,50.24,50.25,41727.0,44.4267,44.4709,44.409,44.4178,41727.0
2019-08-13 15:00:00,50.25,50.27,50.14,50.23,39796.0,44.4178,44.4355,44.3206,44.4002,39796.0
2019-08-13 15:10:00,50.24,50.28,50.17,50.24,40187.0,44.409,44.4443,44.3471,44.409,40187.0
2019-08-13 15:20:00,50.25,50.3,50.23,50.27,39860.0,44.4178,44.462,44.4002,44.4355,39860.0
2019-08-13 15:30:00,50.28,50.28,50.2,50.22,57603.0,44.4443,44.4443,44.3736,44.3913,57603.0
2019-08-13 15:40:00,50.22,50.25,50.14,50.19,108203.0,44.3913,44.4178,44.3206,44.3648,108203.0
2019-08-13 15:50:00,50.2,50.32,50.12,50.15,165685.0,44.3736,44.4797,44.3029,44.3294,165685.0
2019-08-14 09:30:00,49.28,49.69,49.02,49.54,124610.0,43.5604,43.9228,43.3306,43.7902,124610.0
2019-08-14 09:40:00,49.54,49.56,49.25,49.39,52432.0,43.7902,43.8079,43.5339,43.6576,52432.0
2019-08-14 09:50:00,49.43,49.69,49.39,49.62,16582.0,43.693,43.9228,43.6576,43.861,16582.0
2019-08-14 10:00:00,49.64,49.68,49.56,49.56,30862.0,43.8786,43.914,43.8079,43.8079,30862.0
2019-08-14 10:10:00,49.55,49.55,49.34,49.44,13501.0,43.7991,43.7991,43.6134,43.7018,13501.0
2019-08-14 10:20:00,49.43,49.65,49.34,49.65,19553.0,43.693,43.8875,43.6134,43.8875,19553.0
2019-08-14 10:30:00,49.59,49.6,49.37,49.37,12842.0,43.8344,43.8433,43.64,43.64,12842.0
2019-08-14 10:40:00,49.36,49.46,49.31,49.35,16141.0,43.6311,43.7195,43.5869,43.6223,16141.0
2019-08-14 10:50:00,49.32,49.36,49.2,49.21,24155.0,43.5958,43.6311,43.4897,43.4985,24155.0
2019-08-14 11:00:00,49.21,49.22,49.08,49.18,35211.0,43.4985,43.5074,43.3836,43.472,35211.0
2019-08-14 11:10:00,49.19,49.21,49.02,49.02,35654.0,43.4809,43.4985,43.3306,43.3306,35654.0
2019-08-14 11:20:00,49.03,49.3,49.02,49.29,21715.0,43.3394,43.5781,43.3306,43.5693,21715.0
2019-08-14 11:30:00,49.3,49.3,49.18,49.28,24757.0,43.5781,43.5781,43.472,43.5604,24757.0
2019-08-14 11:40:00,49.29,49.29,49.05,49.11,18915.0,43.5693,43.5693,43.3571,43.4101,18915.0
2019-08-14 11:50:00,49.13,49.2,49.07,49.16,10731.0,43.4278,43.4897,43.3748,43.4543,10731.0
2019-08-14 12:00:00,49.13,49.13,49.01,49.04,20738.0,43.4278,43.4278,43.3217,43.3483,20738.0
2019-08-14 12:10:00,49.04,49.2,49.0,49.13,15386.0,43.3483,43.4897,43.3129,43.4278,15386.0
2019-08-14 12:20:00,49.14,49.15,49.04,49.07,13970.0,43.4367,43.4455,43.3483,43.3748,13970.0
2019-08-14 12:30:00,49.09,49.17,49.05,49.06,15125.0,43.3925,43.4632,43.3571,43.3659,15125.0
2019-08-14 12:40:00,49.08,49.08,48.9,48.9,23263.0,43.3836,43.3836,43.2245,43.2245,23263.0
2019-08-14 12:50:00,48.89,48.92,48.81,48.86,27621.0,43.2157,43.2422,43.145,43.1892,27621.0
2019-08-14 13:00:00,48.84,48.91,48.75,48.8,50009.0,43.1715,43.2334,43.0919,43.1361,50009.0
2019-08-14 13:10:00,48.8,48.81,48.7,48.73,45614.0,43.1361,43.145,43.0477,43.0742,45614.0
2019-08-14 13:20:00,48.72,49.03,48.69,49.0,30563.0,43.0654,43.3394,43.0389,43.3129,30563.0
2019-08-14 13:30:00,48.98,49.05,48.91,49.02,14719.0,43.2952,43.3571,43.2334,43.3306,14719.0
2019-08-14 13:40:00,49.02,49.07,48.9,48.9,18041.0,43.3306,43.3748,43.2245,43.2245,18041.0
2019-08-14 13:50:00,48.94,48.98,48.9,48.93,11295.0,43.2599,43.2952,43.2245,43.251,11295.0
2019-08-14 14:00:00,48.93,48.97,48.84,48.85,17133.0,43.251,43.2864,43.1715,43.1803,17133.0
2019-08-14 14:10:00,48.84,48.96,48.83,48.89,14334.0,43.1715,43.2776,43.1626,43.2157,14334.0
2019-08-14 14:20:00,48.88,48.88,48.77,48.79,15145.0,43.2068,43.2068,43.1096,43.1273,15145.0
2019-08-14 14:30:00,48.79,48.82,48.63,48.63,20184.0,43.1273,43.1538,42.9859,42.9859,20184.0
2019-08-14 14:40:00,48.64,48.73,48.6,48.73,20041.0,42.9947,43.0742,42.9593,43.0742,20041.0
2019-08-14 14:50:00,48.72,48.81,48.7,48.74,17046.0,43.0654,43.145,43.0477,43.0831,17046.0
2019-08-14 15:00:00,48.74,48.98,48.67,48.91,33464.0,43.0831,43.2952,43.0212,43.2334,33464.0
2019-08-14 15:10:00,48.9,48.92,48.75,48.76,35696.0,43.2245,43.2422,43.0919,43.1008,35696.0
2019-08-14 15:20:00,48.77,48.95,48.67,48.82,48490.0,43.1096,43.2687,43.0212,43.1538,48490.0
2019-08-14 15:30:00,48.81,48.81,48.68,48.73,48540.0,43.145,43.145,43.0301,43.0742,48540.0
2019-08-14 15:40:00,48.73,48.75,48.59,48.61,90014.0,43.0742,43.0919,42.9505,42.9682,90014.0
2019-08-14 15:50:00,48.61,48.72,48.47,48.51,188026.0,42.9682,43.0654,42.8444,42.8798,188026.0
2019-08-15 09:30:00,48.7,48.87,48.32,48.32,45788.0,43.0477,43.198,42.7118,42.7118,45788.0
2019-08-15 09:40:00,48.25,48.49,48.13,48.42,14215.0,42.65,42.8621,42.5439,42.8002,14215.0
2019-08-15 09:50:00,48.39,48.42,48.24,48.38,18549.0,42.7737,42.8002,42.6411,42.7649,18549.0
2019-08-15 10:00:00,48.33,48.38,48.12,48.15,15016.0,42.7207,42.7649,42.535,42.5616,15016.0
2019-08-15 10:10:00,48.14,48.25,47.95,47.99,27495.0,42.5527,42.65,42.3848,42.4201,27495.0
2019-08-15 10:20:00,47.98,48.12,47.92,47.93,13849.0,42.4113,42.535,42.3583,42.3671,13849.0
2019-08-15 10:30:00,47.92,48.13,47.87,48.0,22271.0,42.3583,42.5439,42.3141,42.429,22271.0
2019-08-15 10:40:00,47.97,48.16,47.93,48.0,11712.0,42.4025,42.5704,42.3671,42.429,11712.0
2019-08-15 10:50:00,48.03,48.11,47.94,47.94,13669.0,42.4555,42.5262,42.3759,42.3759,13669.0
2019-08-15 11:00:00,47.93,47.99,47.87,47.9,20402.0,42.3671,42.4201,42.3141,42.3406,20402.0
2019-08-15 11:10:00,47.9,47.9,47.79,47.82,17162.0,42.3406,42.3406,42.2433,42.2699,17162.0
2019-08-15 11:20:00,47.81,47.94,47.74,47.94,20395.0,42.261,42.3759,42.1991,42.3759,20395.0
2019-08-15 11:30:00,47.96,48.03,47.94,48.02,17531.0,42.3936,42.4555,42.3759,42.4467,17531.0
2019-08-15 11:40:00,48.01,48.01,47.89,47.89,16729.0,42.4378,42.4378,42.3317,42.3317,16729.0
2019-08-15 11:50:00,47.92,47.99,47.87,47.95,19008.0,42.3583,42.4201,42.3141,42.3848,19008.0
2019-08-15 12:00:00,47.93,48.11,47.9,48.03,10742.0,42.3671,42.5262,42.3406,42.4555,10742.0
2019-08-15 12:10:00,48.02,48.05,47.95,47.95,8996.0,42.4467,42.4732,42.3848,42.3848,8996.0
2019-08-15 12:20:00,47.99,48.0,47.9,47.91,15130.0,42.4201,42.429,42.3406,42.3494,15130.0
2019-08-15 12:30:00,47.93,48.01,47.91,47.95,20696.0,42.3671,42.4378,42.3494,42.3848,20696.0
2019-08-15 12:40:00,47.98,48.02,47.94,47.96,9062.0,42.4113,42.4467,42.3759,42.3936,9062.0
2019-08-15 12:50:00,47.96,48.0,47.93,47.94,14545.0,42.3936,42.429,42.3671,42.3759,14545.0
2019-08-15 13:00:00,47.92,47.99,47.91,47.95,14483.0,42.3583,42.4201,42.3494,42.3848,14483.0
2019-08-15 13:10:00,47.95,48.0,47.9,47.98,14105.0,42.3848,42.429,42.3406,42.4113,14105.0
2019-08-15 13:20:00,47.97,48.0,47.88,47.91,25814.0,42.4025,42.429,42.3229,42.3494,25814.0
2019-08-15 13:30:00,47.9,47.92,47.79,47.81,13644.0,42.3406,42.3583,42.2433,42.261,13644.0
2019-08-15 13:40:00,47.8,47.82,47.65,47.68,23010.0,42.2522,42.2699,42.1196,42.1461,23010.0
2019-08-15 13:50:00,47.68,47.69,47.4,47.41,37940.0,42.1461,42.155,41.8986,41.9075,37940.0
2019-08-15 14:00:00,47.41,47.62,47.34,47.57,40783.0,41.9075,42.0931,41.8456,42.0489,40783.0
2019-08-15 14:10:00,47.59,47.72,47.54,47.54,22044.0,42.0666,42.1815,42.0224,42.0224,22044.0
2019-08-15 14:20:00,47.56,47.66,47.55,47.59,14173.0,42.04,42.1284,42.0312,42.0666,14173.0
2019-08-15 14:30:00,47.61,47.64,47.51,47.57,20388.0,42.0842,42.1108,41.9958,42.0489,20388.0
2019-08-15 14:40:00,47.57,47.68,47.57,47.63,23053.0,42.0489,42.1461,42.0489,42.1019,23053.0
2019-08-15 14:50:00,47.68,47.72,47.6,47.68,17038.0,42.1461,42.1815,42.0754,42.1461,17038.0
2019-08-15 15:00:00,47.71,47.87,47.71,47.79,25322.0,42.1726,42.3141,42.1726,42.2433,25322.0
2019-08-15 15:10:00,47.82,47.84,47.74,47.78,23146.0,42.2699,42.2875,42.1991,42.2345,23146.0
2019-08-15 15:20:00,47.8,47.81,47.69,47.71,17182.0,42.2522,42.261,42.155,42.1726,17182.0
2019-08-15 15:30:00,47.7,47.76,47.69,47.71,27477.0,42.1638,42.2168,42.155,42.1726,27477.0
2019-08-15 15:40:00,47.72,47.85,47.68,47.8,50132.0,42.1815,42.2964,42.1461,42.2522,50132.0
2019-08-15 15:50:00,47.8,47.87,47.68,47.71,188207.0,42.2522,42.3141,42.1461,42.1726,188207.0
2019-08-16 09:30:00,48.01,48.26,47.91,48.14,74472.0,42.4378,42.6588,42.3494,42.5527,74472.0
2019-08-16 09:40:00,48.12,48.25,48.09,48.22,15959.0,42.535,42.65,42.5085,42.6234,15959.0
2019-08-16 09:50:00,48.22,48.23,48.06,48.18,32941.0,42.6234,42.6323,42.482,42.5881,32941.0
2019-08-16 10:00:00,48.16,48.27,48.01,48.09,24076.0,42.5704,42.6676,42.4378,42.5085,24076.0
2019-08-16 10:10:00,48.09,48.29,48.08,48.23,13595.0,42.5085,42.6853,42.4997,42.6323,13595.0
2019-08-16 10:20:00,48.23,48.47,48.2,48.35,14015.0,42.6323,42.8444,42.6058,42.7384,14015.0
2019-08-16 10:30:00,48.35,48.45,48.31,48.43,12230.0,42.7384,42.8267,42.703,42.8091,12230.0
2019-08-16 10:40:00,48.45,48.63,48.45,48.62,22985.0,42.8267,42.9859,42.8267,42.977,22985.0
2019-08-16 10:50:00,48.61,48.78,48.56,48.76,23629.0,42.9682,43.1184,42.924,43.1008,23629.0
2019-08-16 11:00:00,48.76,48.78,48.64,48.75,87805.0,43.1008,43.1184,42.9947,43.0919,87805.0
2019-08-16 11:10:00,48.76,48.81,48.65,48.69,23343.0,43.1008,43.145,43.0035,43.0389,23343.0
2019-08-16 11:20:00,48.71,48.89,48.71,48.88,12660.0,43.0566,43.2157,43.0566,43.2068,12660.0
2019-08-16 11:30:00,48.88,49.01,48.88,48.94,17245.0,43.2068,43.3217,43.2068,43.2599,17245.0
2019-08-16 11:40:00,48.96,49.08,48.94,49.06,27683.0,43.2776,43.3836,43.2599,43.3659,27683.0
2019-08-16 11:50:00,49.07,49.09,49.01,49.05,12765.0,43.3748,43.3925,43.3217,43.3571,12765.0
2019-08-16 12:00:00,49.03,49.14,49.01,49.13,13454.0,43.3394,43.4367,43.3217,43.4278,13454.0
2019-08-16 12:10:00,49.14,49.18,49.04,49.06,10838.0,43.4367,43.472,43.3483,43.3659,10838.0
2019-08-16 12:20:00,49.08,49.13,49.05,49.05,7305.0,43.3836,43.4278,43.3571,43.3571,7305.0
2019-08-16 12:30:00,49.04,49.17,49.03,49.14,7156.0,43.3483,43.4632,43.3394,43.4367,7156.0
2019-08-16 12:40:00,49.13,49.15,49.1,49.14,10804.0,43.4278,43.4455,43.4013,43.4367,10804.0
2019-08-16 12:50:00,49.17,49.19,49.13,49.15,8757.0,43.4632,43.4809,43.4278,43.4455,8757.0
2019-08-16 13:00:00,49.16,49.16,49.11,49.15,6193.0,43.4543,43.4543,43.4101,43.4455,6193.0
2019-08-16 13:10:00,49.12,49.15,49.09,49.1,7501.0,43.419,43.4455,43.3925,43.4013,7501.0
2019-08-16 13:20:00,49.1,49.12,49.06,49.1,8026.0,43.4013,43.419,43.3659,43.4013,8026.0
2019-08-16 13:30:00,49.1,49.1,49.03,49.05,14785.0,43.4013,43.4013,43.3394,43.3571,14785.0
2019-08-16 13:40:00,49.04,49.04,48.97,49.0,15136.0,43.3483,43.3483,43.2864,43.3129,15136.0
2019-08-16 13:50:00,48.99,49.07,48.99,49.04,13480.0,43.3041,43.3748,43.3041,43.3483,13480.0
2019-08-16 14:00:00,49.03,49.03,48.95,48.95,5141.0,43.3394,43.3394,43.2687,43.2687,5141.0
2019-08-16 14:10:00,48.95,49.01,48.95,49.0,9236.0,43.2687,43.3217,43.2687,43.3129,9236.0
2019-08-16 14:20:00,48.99,49.0,48.94,48.96,7095.0,43.3041,43.3129,43.2599,43.2776,7095.0
2019-08-16 14:30:00,48.94,48.95,48.84,48.84,22267.0,43.2599,43.2687,43.1715,43.1715,22267.0
2019-08-16 14:40:00,48.86,48.94,48.83,48.91,12286.0,43.1892,43.2599,43.1626,43.2334,12286.0
2019-08-16 14:50:00,48.92,48.93,48.85,48.89,30495.0,43.2422,43.251,43.1803,43.2157,30495.0
2019-08-16 15:00:00,48.9,48.92,48.86,48.88,15175.0,43.2245,43.2422,43.1892,43.2068,15175.0
2019-08-16 15:10:00,48.88,48.89,48.82,48.88,21565.0,43.2068,43.2157,43.1538,43.2068,21565.0
2019-08-16 15:20:00,48.89,48.91,48.82,48.88,15006.0,43.2157,43.2334,43.1538,43.2068,15006.0
2019-08-16 15:30:00,48.86,48.88,48.82,48.84,13747.0,43.1892,43.2068,43.1538,43.1715,13747.0
2019-08-16 15:40:00,48.83,48.89,48.79,48.8,30798.0,43.1626,43.2157,43.1273,43.1361,30798.0
2019-08-16 15:50:00,48.8,48.86,48.72,48.76,112994.0,43.1361,43.1892,43.0654,43.1008,112994.0
2019-08-19 09:30:00,49.68,49.88,49.62,49.75,55624.0,43.914,44.0908,43.861,43.9759,55624.0
2019-08-19 09:40:00,49.75,49.89,49.74,49.84,27164.0,43.9759,44.0996,43.967,44.0554,27164.0
2019-08-19 09:50:00,49.82,49.94,49.71,49.93,43186.0,44.0377,44.1438,43.9405,44.135,43186.0
2019-08-19 10:00:00,49.9,49.96,49.8,49.88,33924.0,44.1085,44.1615,44.0201,44.0908,33924.0
2019-08-19 10:10:00,49.87,49.96,49.8,49.83,28656.0,44.0819,44.1615,44.0201,44.0466,28656.0
2019-08-19 10:20:00,49.85,50.08,49.83,50.01,32627.0,44.0643,44.2676,44.0466,44.2057,32627.0
2019-08-19 10:30:00,50.02,50.19,49.98,50.12,26968.0,44.2145,44.3648,44.1792,44.3029,26968.0
2019-08-19 10:40:00,50.11,50.12,49.95,50.11,22392.0,44.2941,44.3029,44.1527,44.2941,22392.0
2019-08-19 10:50:00,50.1,50.16,50.04,50.1,22187.0,44.2852,44.3383,44.2322,44.2852,22187.0
2019-08-19 11:00:00,50.12,50.19,50.12,50.16,31016.0,44.3029,44.3648,44.3029,44.3383,31016.0
2019-08-19 11:10:00,50.17,50.27,50.11,50.24,28173.0,44.3471,44.4355,44.2941,44.409,28173.0
2019-08-19 11:20:00,50.25,50.27,50.14,50.22,24737.0,44.4178,44.4355,44.3206,44.3913,24737.0
2019-08-19 11:30:00,50.24,50.26,50.17,50.24,23754.0,44.409,44.4267,44.3471,44.409,23754.0
2019-08-19 11:40:00,50.23,50.23,50.05,50.1,36426.0,44.4002,44.4002,44.241,44.2852,36426.0
2019-08-19 11:50:00,50.1,50.16,50.08,50.11,20077.0,44.2852,44.3383,44.2676,44.2941,20077.0
2019-08-19 12:00:00,50.1,50.2,50.07,50.16,15982.0,44.2852,44.3736,44.2587,44.3383,15982.0
2019-08-19 12:10:00,50.18,50.24,50.14,50.24,13451.0,44.356,44.409,44.3206,44.409,13451.0
2019-08-19 12:20:00,50.23,50.24,50.18,50.22,11905.0,44.4002,44.409,44.356,44.3913,11905.0
2019-08-19 12:30:00,50.22,50.24,50.18,50.23,17161.0,44.3913,44.409,44.356,44.4002,17161.0
2019-08-19 12:40:00,50.23,50.34,50.2,50.33,18437.0,44.4002,44.4974,44.3736,44.4885,18437.0
2019-08-19 12:50:00,50.33,50.37,50.29,50.3,14583.0,44.4885,44.5239,44.4532,44.462,14583.0
2019-08-19 13:00:00,50.3,50.33,50.28,50.31,16033.0,44.462,44.4885,44.4443,44.4709,16033.0
2019-08-19 13:10:00,50.3,50.32,50.22,50.31,17111.0,44.462,44.4797,44.3913,44.4709,17111.0
2019-08-19 13:20:00,50.32,50.34,50.27,50.27,14631.0,44.4797,44.4974,44.4355,44.4355,14631.0
2019-08-19 13:30:00,50.28,50.28,50.03,50.03,30327.0,44.4443,44.4443,44.2234,44.2234,30327.0
2019-08-19 13:40:00,50.05,50.15,50.04,50.14,28577.0,44.241,44.3294,44.2322,44.3206,28577.0
2019-08-19 13:50:00,50.14,50.16,50.04,50.09,15535.0,44.3206,44.3383,44.2322,44.2764,15535.0
2019-08-19 14:00:00,50.09,50.09,49.98,50.01,28858.0,44.2764,44.2764,44.1792,44.2057,28858.0
2019-08-19 14:10:00,50.03,50.05,49.94,50.01,26109.0,44.2234,44.241,44.1438,44.2057,26109.0
2019-08-19 14:20:00,50.0,50.14,49.99,50.13,16528.0,44.1968,44.3206,44.188,44.3118,16528.0
2019-08-19 14:30:00,50.13,50.13,50.02,50.04,30399.0,44.3118,44.3118,44.2145,44.2322,30399.0
2019-08-19 14:40:00,50.03,50.14,50.01,50.13,13962.0,44.2234,44.3206,44.2057,44.3118,13962.0
2019-08-19 14:50:00,50.13,50.15,50.06,50.06,45872.0,44.3118,44.3294,44.2499,44.2499,45872.0
2019-08-19 15:00:00,50.07,50.1,50.03,50.07,27161.0,44.2587,44.2852,44.2234,44.2587,27161.0
2019-08-19 15:10:00,50.06,50.07,50.0,50.05,22915.0,44.2499,44.2587,44.1968,44.241,22915.0
2019-08-19 15:20:00,50.05,50.08,50.01,50.05,28934.0,44.241,44.2676,44.2057,44.241,28934.0
2019-08-19 15:30:00,50.05,50.07,49.97,49.99,44157.0,44.241,44.2587,44.1703,44.188,44157.0
2019-08-19 15:40:00,49.98,50.02,49.92,50.01,65408.0,44.1792,44.2145,44.1261,44.2057,65408.0
2019-08-19 15:50:00,50.02,50.02,49.87,49.89,181707.0,44.2145,44.2145,44.0819,44.0996,181707.0
2019-08-20 09:30:00,49.24,49.56,48.94,49.25,139100.0,43.5251,43.8079,43.2599,43.5339,139100.0
2019-08-20 09:40:00,49.24,49.3,48.98,49.19,42188.0,43.5251,43.5781,43.2952,43.4809,42188.0
2019-08-20 09:50:00,49.19,49.6,49.19,49.53,19940.0,43.4809,43.8433,43.4809,43.7814,19940.0
2019-08-20 10:00:00,49.51,49.8,49.48,49.72,25484.0,43.7637,44.0201,43.7372,43.9493,25484.0
2019-08-20 10:10:00,49.72,49.77,49.57,49.71,10747.0,43.9493,43.9935,43.8168,43.9405,10747.0
2019-08-20 10:20:00,49.73,49.75,49.63,49.66,10773.0,43.9582,43.9759,43.8698,43.8963,10773.0
2019-08-20 10:30:00,49.69,49.72,49.57,49.6,14644.0,43.9228,43.9493,43.8168,43.8433,14644.0
2019-08-20 10:40:00,49.59,49.77,49.58,49.68,19426.0,43.8344,43.9935,43.8256,43.914,19426.0
2019-08-20 10:50:00,49.66,49.85,49.63,49.84,17902.0,43.8963,44.0643,43.8698,44.0554,17902.0
2019-08-20 11:00:00,49.82,49.82,49.68,49.72,17394.0,44.0377,44.0377,43.914,43.9493,17394.0
2019-08-20 11:10:00,49.72,49.77,49.53,49.69,19741.0,43.9493,43.9935,43.7814,43.9228,19741.0
2019-08-20 11:20:00,49.66,49.68,49.57,49.58,13703.0,43.8963,43.914,43.8168,43.8256,13703.0
2019-08-20 11:30:00,49.57,49.62,49.54,49.54,7619.0,43.8168,43.861,43.7902,43.7902,7619.0
2019-08-20 11:40:00,49.52,49.53,49.41,49.49,8574.0,43.7726,43.7814,43.6753,43.746,8574.0
2019-08-20 11:50:00,49.48,49.52,49.43,49.44,9578.0,43.7372,43.7726,43.693,43.7018,9578.0
2019-08-20 12:00:00,49.44,49.53,49.38,49.41,16049.0,43.7018,43.7814,43.6488,43.6753,16049.0
2019-08-20 12:10:00,49.41,49.45,49.36,49.42,13429.0,43.6753,43.7107,43.6311,43.6842,13429.0
2019-08-20 12:20:00,49.41,49.41,49.32,49.34,8343.0,43.6753,43.6753,43.5958,43.6134,8343.0
2019-08-20 12:30:00,49.33,49.36,49.24,49.24,15710.0,43.6046,43.6311,43.5251,43.5251,15710.0
2019-08-20 12:40:00,49.24,49.3,49.21,49.27,10030.0,43.5251,43.5781,43.4985,43.5516,10030.0
2019-08-20 12:50:00,49.3,49.38,49.29,49.37,9922.0,43.5781,43.6488,43.5693,43.64,9922.0
2019-08-20 13:00:00,49.37,49.38,49.34,49.38,10311.0,43.64,43.6488,43.6134,43.6488,10311.0
2019-08-20 13:10:00,49.38,49.39,49.32,49.35,11071.0,43.6488,43.6576,43.5958,43.6223,11071.0
2019-08-20 13:20:00,49.36,49.48,49.36,49.39,10358.0,43.6311,43.7372,43.6311,43.6576,10358.0
2019-08-20 13:30:00,49.39,49.4,49.27,49.3,15392.0,43.6576,43.6665,43.5516,43.5781,15392.0
2019-08-20 13:40:00,49.31,49.34,49.29,49.3,6454.0,43.5869,43.6134,43.5693,43.5781,6454.0
2019-08-20 13:50:00,49.32,49.41,49.32,49.4,18000.0,43.5958,43.6753,43.5958,43.6665,18000.0
2019-08-20 14:00:00,49.4,49.4,49.3,49.3,15259.0,43.6665,43.6665,43.5781,43.5781,15259.0
2019-08-20 14:10:00,49.3,49.32,49.23,49.29,11273.0,43.5781,43.5958,43.5162,43.5693,11273.0
2019-08-20 14:20:00,49.28,49.3,49.22,49.25,7254.0,43.5604,43.5781,43.5074,43.5339,7254.0
2019-08-20 14:30:00,49.24,49.32,49.24,49.26,12167.0,43.5251,43.5958,43.5251,43.5427,12167.0
2019-08-20 14:40:00,49.25,49.31,49.21,49.24,29667.0,43.5339,43.5869,43.4985,43.5251,29667.0
2019-08-20 14:50:00,49.23,49.25,49.18,49.2,18708.0,43.5162,43.5339,43.472,43.4897,18708.0
2019-08-20 15:00:00,49.2,49.21,49.12,49.15,17528.0,43.4897,43.4985,43.419,43.4455,17528.0
2019-08-20 15:10:00,49.13,49.15,49.06,49.07,21493.0,43.4278,43.4455,43.3659,43.3748,21493.0
2019-08-20 15:20:00,49.07,49.21,49.07,49.21,18096.0,43.3748,43.4985,43.3748,43.4985,18096.0
2019-08-20 15:30:00,49.22,49.23,49.17,49.22,21522.0,43.5074,43.5162,43.4632,43.5074,21522.0
2019-08-20 15:40:00,49.22,49.32,49.2,49.24,45575.0,43.5074,43.5958,43.4897,43.5251,45575.0
2019-08-20 15:50:00,49.23,49.23,49.0,49.06,165777.0,43.5162,43.5162,43.3129,43.3659,165777.0
2019-08-21 09:30:00,49.67,49.85,49.42,49.42,39337.0,43.9051,44.0643,43.6842,43.6842,39337.0
2019-08-21 09:40:00,49.42,49.52,49.36,49.49,26537.0,43.6842,43.7726,43.6311,43.746,26537.0
2019-08-21 09:50:00,49.49,49.51,49.34,49.34,30856.0,43.746,43.7637,43.6134,43.6134,30856.0
2019-08-21 10:00:00,49.33,49.48,49.29,49.45,38305.0,43.6046,43.7372,43.5693,43.7107,38305.0
2019-08-21 10:10:00,49.47,49.48,49.37,49.43,10538.0,43.7284,43.7372,43.64,43.693,10538.0
2019-08-21 10:20:00,49.41,49.56,49.4,49.52,18739.0,43.6753,43.8079,43.6665,43.7726,18739.0
2019-08-21 10:30:00,49.5,49.5,49.27,49.27,31348.0,43.7549,43.7549,43.5516,43.5516,31348.0
2019-08-21 10:40:00,49.29,49.31,49.2,49.23,12136.0,43.5693,43.5869,43.4897,43.5162,12136.0
2019-08-21 10:50:00,49.21,49.38,49.17,49.34,44005.0,43.4985,43.6488,43.4632,43.6134,44005.0
2019-08-21 11:00:00,49.34,49.52,49.31,49.52,28146.0,43.6134,43.7726,43.5869,43.7726,28146.0
2019-08-21 11:10:00,49.5,49.51,49.42,49.43,65368.0,43.7549,43.7637,43.6842,43.693,65368.0
2019-08-21 11:20:00,49.45,49.55,49.4,49.52,34388.0,43.7107,43.7991,43.6665,43.7726,34388.0
2019-08-21 11:30:00,49.48,49.6,49.47,49.6,16934.0,43.7372,43.8433,43.7284,43.8433,16934.0
2019-08-21 11:40:00,49.63,49.64,49.53,49.53,15034.0,43.8698,43.8786,43.7814,43.7814,15034.0
2019-08-21 11:50:00,49.5,49.62,49.49,49.6,12944.0,43.7549,43.861,43.746,43.8433,12944.0
2019-08-21 12:00:00,49.63,49.68,49.6,49.61,11654.0,43.8698,43.914,43.8433,43.8521,11654.0
2019-08-21 12:10:00,49.59,49.69,49.58,49.63,5976.0,43.8344,43.9228,43.8256,43.8698,5976.0
2019-08-21 12:20:00,49.65,49.66,49.6,49.64,7484.0,43.8875,43.8963,43.8433,43.8786,7484.0
2019-08-21 12:30:00,49.63,49.7,49.62,49.66,13687.0,43.8698,43.9317,43.861,43.8963,13687.0
2019-08-21 12:40:00,49.66,49.67,49.63,49.65,8265.0,43.8963,43.9051,43.8698,43.8875,8265.0
2019-08-21 12:50:00,49.65,49.69,49.64,49.68,11019.0,43.8875,43.9228,43.8786,43.914,11019.0
2019-08-21 13:00:00,49.67,49.68,49.58,49.58,5526.0,43.9051,43.914,43.8256,43.8256,5526.0
2019-08-21 13:10:00,49.58,49.6,49.54,49.56,6093.0,43.8256,43.8433,43.7902,43.8079,6093.0
2019-08-21 13:20:00,49.56,49.57,49.53,49.56,6061.0,43.8079,43.8168,43.7814,43.8079,6061.0
2019-08-21 13:30:00,49.56,49.61,49.48,49.51,25112.0,43.8079,43.8521,43.7372,43.7637,25112.0
2019-08-21 13:40:00,49.52,49.53,49.47,49.48,14361.0,43.7726,43.7814,43.7284,43.7372,14361.0
2019-08-21 13:50:00,49.47,49.53,49.46,49.47,11787.0,43.7284,43.7814,43.7195,43.7284,11787.0
2019-08-21 14:00:00,49.48,49.52,49.34,49.46,21032.0,43.7372,43.7726,43.6134,43.7195,21032.0
2019-08-21 14:10:00,49.46,49.54,49.4,49.49,10653.0,43.7195,43.7902,43.6665,43.746,10653.0
2019-08-21 14:20:00,49.51,49.53,49.44,49.45,8905.0,43.7637,43.7814,43.7018,43.7107,8905.0
2019-08-21 14:30:00,49.44,49.46,49.32,49.35,14140.0,43.7018,43.7195,43.5958,43.6223,14140.0
2019-08-21 14:40:00,49.35,49.43,49.34,49.35,9532.0,43.6223,43.693,43.6134,43.6223,9532.0
2019-08-21 14:50:00,49.35,49.37,49.33,49.34,8109.0,43.6223,43.64,43.6046,43.6134,8109.0
2019-08-21 15:00:00,49.34,49.36,49.24,49.3,21518.0,43.6134,43.6311,43.5251,43.5781,21518.0
2019-08-21 15:10:00,49.3,49.32,49.26,49.27,14924.0,43.5781,43.5958,43.5427,43.5516,14924.0
2019-08-21 15:20:00,49.27,49.28,49.23,49.25,18298.0,43.5516,43.5604,43.5162,43.5339,18298.0
2019-08-21 15:30:00,49.26,49.33,49.24,49.3,31572.0,43.5427,43.6046,43.5251,43.5781,31572.0
2019-08-21 15:40:00,49.3,49.3,49.25,49.27,41082.0,43.5781,43.5781,43.5339,43.5516,41082.0
2019-08-21 15:50:00,49.27,49.32,49.15,49.2,193321.0,43.5516,43.5958,43.4455,43.4897,193321.0
2019-08-22 09:30:00,49.43,49.43,49.13,49.38,48775.0,43.693,43.693,43.4278,43.6488,48775.0
2019-08-22 09:40:00,49.42,49.46,49.16,49.21,11360.0,43.6842,43.7195,43.4543,43.4985,11360.0
2019-08-22 09:50:00,49.21,49.29,49.04,49.1,39486.0,43.4985,43.5693,43.3483,43.4013,39486.0
2019-08-22 10:00:00,49.13,49.22,48.93,48.97,50997.0,43.4278,43.5074,43.251,43.2864,50997.0
2019-08-22 10:10:00,48.97,49.1,48.97,49.0,25822.0,43.2864,43.4013,43.2864,43.3129,25822.0
2019-08-22 10:20:00,48.98,49.01,48.87,48.9,16187.0,43.2952,43.3217,43.198,43.2245,16187.0
2019-08-22 10:30:00,48.88,48.88,48.73,48.73,23625.0,43.2068,43.2068,43.0742,43.0742,23625.0
2019-08-22 10:40:00,48.75,48.81,48.67,48.76,13367.0,43.0919,43.145,43.0212,43.1008,13367.0
2019-08-22 10:50:00,48.81,48.87,48.7,48.75,19536.0,43.145,43.198,43.0477,43.0919,19536.0
2019-08-22 11:00:00,48.76,48.97,48.76,48.97,32127.0,43.1008,43.2864,43.1008,43.2864,32127.0
2019-08-22 11:10:00,48.95,48.97,48.83,48.83,12135.0,43.2687,43.2864,43.1626,43.1626,12135.0
2019-08-22 11:20:00,48.84,48.86,48.69,48.72,15467.0,43.1715,43.1892,43.0389,43.0654,15467.0
2019-08-22 11:30:00,48.73,48.82,48.7,48.78,18208.0,43.0742,43.1538,43.0477,43.1184,18208.0
2019-08-22 11:40:00,48.79,48.8,48.67,48.71,10581.0,43.1273,43.1361,43.0212,43.0566,10581.0
2019-08-22 11:50:00,48.71,48.72,48.64,48.66,8801.0,43.0566,43.0654,42.9947,43.0124,8801.0
2019-08-22 12:00:00,48.66,48.85,48.66,48.84,12866.0,43.0124,43.1803,43.0124,43.1715,12866.0
2019-08-22 12:10:00,48.84,48.9,48.77,48.9,26084.0,43.1715,43.2245,43.1096,43.2245,26084.0
2019-08-22 12:20:00,48.9,48.9,48.83,48.86,15763.0,43.2245,43.2245,43.1626,43.1892,15763.0
2019-08-22 12:30:00,48.86,48.89,48.82,48.82,9172.0,43.1892,43.2157,43.1538,43.1538,9172.0
2019-08-22 12:40:00,48.82,48.9,48.82,48.88,7557.0,43.1538,43.2245,43.1538,43.2068,7557.0
2019-08-22 12:50:00,48.89,48.94,48.83,48.85,14592.0,43.2157,43.2599,43.1626,43.1803,14592.0
2019-08-22 13:00:00,48.85,48.96,48.85,48.93,10788.0,43.1803,43.2776,43.1803,43.251,10788.0
2019-08-22 13:10:00,48.92,48.98,48.92,48.96,12200.0,43.2422,43.2952,43.2422,43.2776,12200.0
2019-08-22 13:20:00,48.96,48.99,48.93,48.93,18919.0,43.2776,43.3041,43.251,43.251,18919.0
2019-08-22 13:30:00,48.92,48.93,48.85,48.88,13703.0,43.2422,43.251,43.1803,43.2068,13703.0
2019-08-22 13:40:00,48.86,48.94,48.85,48.92,10809.0,43.1892,43.2599,43.1803,43.2422,10809.0
2019-08-22 13:50:00,48.91,48.92,48.87,48.88,8674.0,43.2334,43.2422,43.198,43.2068,8674.0
2019-08-22 14:00:00,48.88,48.9,48.86,48.86,11299.0,43.2068,43.2245,43.1892,43.1892,11299.0
2019-08-22 14:10:00,48.85,48.91,48.84,48.91,11658.0,43.1803,43.2334,43.1715,43.2334,11658.0
2019-08-22 14:20:00,48.91,48.91,48.79,48.81,9327.0,43.2334,43.2334,43.1273,43.145,9327.0
2019-08-22 14:30:00,48.81,48.82,48.77,48.78,15676.0,43.145,43.1538,43.1096,43.1184,15676.0
2019-08-22 14:40:00,48.78,48.84,48.76,48.81,16898.0,43.1184,43.1715,43.1008,43.145,16898.0
2019-08-22 14:50:00,48.81,48.85,48.79,48.82,10087.0,43.145,43.1803,43.1273,43.1538,10087.0
2019-08-22 15:00:00,48.82,48.9,48.82,48.85,19460.0,43.1538,43.2245,43.1538,43.1803,19460.0
2019-08-22 15:10:00,48.85,48.85,48.77,48.82,14230.0,43.1803,43.1803,43.1096,43.1538,14230.0
2019-08-22 15:20:00,48.82,48.85,48.81,48.82,13042.0,43.1538,43.1803,43.145,43.1538,13042.0
2019-08-22 15:30:00,48.82,48.86,48.77,48.86,26169.0,43.1538,43.1892,43.1096,43.1892,26169.0
2019-08-22 15:40:00,48.86,48.91,48.84,48.89,28891.0,43.1892,43.2334,43.1715,43.2157,28891.0
2019-08-22 15:50:00,48.9,49.0,48.87,48.91,135220.0,43.2245,43.3129,43.198,43.2334,135220.0
2019-08-23 09:30:00,48.31,48.41,47.81,47.99,94444.0,42.703,42.7914,42.261,42.4201,94444.0
2019-08-23 09:40:00,48.01,48.16,47.96,48.06,25060.0,42.4378,42.5704,42.3936,42.482,25060.0
2019-08-23 09:50:00,48.07,48.41,48.03,48.39,35405.0,42.4908,42.7914,42.4555,42.7737,35405.0
2019-08-23 10:00:00,48.4,48.51,48.2,48.2,17915.0,42.7825,42.8798,42.6058,42.6058,17915.0
2019-08-23 10:10:00,48.2,48.3,48.01,48.3,51577.0,42.6058,42.6942,42.4378,42.6942,51577.0
2019-08-23 10:20:00,48.26,48.37,48.26,48.37,7356.0,42.6588,42.756,42.6588,42.756,7356.0
2019-08-23 10:30:00,48.36,48.56,48.35,48.55,19372.0,42.7472,42.924,42.7384,42.9151,19372.0
2019-08-23 10:40:00,48.58,48.58,48.38,48.41,17623.0,42.9417,42.9417,42.7649,42.7914,17623.0
2019-08-23 10:50:00,48.42,48.61,48.42,48.42,25177.0,42.8002,42.9682,42.8002,42.8002,25177.0
2019-08-23 11:00:00,48.44,48.46,47.67,47.68,53255.0,42.8179,42.8356,42.1373,42.1461,53255.0
2019-08-23 11:10:00,47.65,47.81,47.65,47.75,24086.0,42.1196,42.261,42.1196,42.208,24086.0
2019-08-23 11:20:00,47.71,47.74,47.61,47.64,22230.0,42.1726,42.1991,42.0842,42.1108,22230.0
2019-08-23 11:30:00,47.67,47.67,47.44,47.55,43016.0,42.1373,42.1373,41.934,42.0312,43016.0
2019-08-23 11:40:00,47.53,47.55,47.41,47.41,13796.0,42.0135,42.0312,41.9075,41.9075,13796.0
2019-08-23 11:50:00,47.45,47.45,47.31,47.33,19687.0,41.9428,41.9428,41.8191,41.8367,19687.0
2019-08-23 12:00:00,47.33,47.4,47.26,47.36,17632.0,41.8367,41.8986,41.7749,41.8633,17632.0
2019-08-23 12:10:00,47.39,47.54,47.26,47.49,46405.0,41.8898,42.0224,41.7749,41.9782,46405.0
2019-08-23 12:20:00,47.49,47.49,47.32,47.32,27729.0,41.9782,41.9782,41.8279,41.8279,27729.0
2019-08-23 12:30:00,47.34,47.49,47.28,47.46,54236.0,41.8456,41.9782,41.7925,41.9516,54236.0
2019-08-23 12:40:00,47.45,47.48,47.3,47.3,11289.0,41.9428,41.9693,41.8102,41.8102,11289.0
2019-08-23 12:50:00,47.31,47.32,47.19,47.24,22507.0,41.8191,41.8279,41.713,41.7572,22507.0
2019-08-23 13:00:00,47.21,47.27,47.15,47.16,23928.0,41.7307,41.7837,41.6776,41.6865,23928.0
2019-08-23 13:10:00,47.15,47.33,47.14,47.18,22706.0,41.6776,41.8367,41.6688,41.7041,22706.0
2019-08-23 13:20:00,47.18,47.18,47.07,47.13,20973.0,41.7041,41.7041,41.6069,41.6599,20973.0
2019-08-23 13:30:00,47.11,47.25,47.09,47.22,19917.0,41.6423,41.766,41.6246,41.7395,19917.0
2019-08-23 13:40:00,47.22,47.27,47.12,47.17,41091.0,41.7395,41.7837,41.6511,41.6953,41091.0
2019-08-23 13:50:00,47.17,47.22,47.14,47.14,11830.0,41.6953,41.7395,41.6688,41.6688,11830.0
2019-08-23 14:00:00,47.13,47.25,47.11,47.24,29421.0,41.6599,41.766,41.6423,41.7572,29421.0
2019-08-23 14:10:00,47.24,47.27,47.17,47.17,16827.0,41.7572,41.7837,41.6953,41.6953,16827.0
2019-08-23 14:20:00,47.19,47.21,47.14,47.16,21128.0,41.713,41.7307,41.6688,41.6865,21128.0
2019-08-23 14:30:00,47.15,47.22,47.14,47.15,21042.0,41.6776,41.7395,41.6688,41.6776,21042.0
2019-08-23 14:40:00,47.14,47.15,47.02,47.08,13784.0,41.6688,41.6776,41.5627,41.6158,13784.0
2019-08-23 14:50:00,47.07,47.16,47.04,47.16,14748.0,41.6069,41.6865,41.5804,41.6865,14748.0
2019-08-23 15:00:00,47.14,47.26,47.12,47.21,21908.0,41.6688,41.7749,41.6511,41.7307,21908.0
2019-08-23 15:10:00,47.2,47.2,47.11,47.16,27830.0,41.7218,41.7218,41.6423,41.6865,27830.0
2019-08-23 15:20:00,47.18,47.19,47.12,47.15,20190.0,41.7041,41.713,41.6511,41.6776,20190.0
2019-08-23 15:30:00,47.15,47.16,47.0,47.02,48789.0,41.6776,41.6865,41.545,41.5627,48789.0
2019-08-23 15:40:00,47.02,47.09,47.0,47.01,48806.0,41.5627,41.6246,41.545,41.5539,48806.0
2019-08-23 15:50:00,47.0,47.0,46.76,46.95,165174.0,41.545,41.545,41.3329,41.5008,165174.0
2019-08-26 09:30:00,47.42,47.73,47.3,47.46,52411.0,41.9163,42.1903,41.8102,41.9516,52411.0
2019-08-26 09:40:00,47.39,47.39,47.14,47.21,26372.0,41.8898,41.8898,41.6688,41.7307,26372.0
2019-08-26 09:50:00,47.21,47.27,47.08,47.11,17818.0,41.7307,41.7837,41.6158,41.6423,17818.0
2019-08-26 10:00:00,47.13,47.18,46.99,47.07,22706.0,41.6599,41.7041,41.5362,41.6069,22706.0
2019-08-26 10:10:00,47.07,47.11,46.99,47.07,51309.0,41.6069,41.6423,41.5362,41.6069,51309.0
2019-08-26 10:20:00,47.06,47.28,47.06,47.22,18358.0,41.5981,41.7925,41.5981,41.7395,18358.0
2019-08-26 10:30:00,47.24,47.3,47.17,47.21,14118.0,41.7572,41.8102,41.6953,41.7307,14118.0
2019-08-26 10:40:00,47.15,47.27,47.12,47.24,10686.0,41.6776,41.7837,41.6511,41.7572,10686.0
2019-08-26 10:50:00,47.24,47.3,47.19,47.3,25582.0,41.7572,41.8102,41.713,41.8102,25582.0
2019-08-26 11:00:00,47.29,47.35,47.27,47.33,30712.0,41.8014,41.8544,41.7837,41.8367,30712.0
2019-08-26 11:10:00,47.34,47.44,47.3,47.32,27531.0,41.8456,41.934,41.8102,41.8279,27531.0
2019-08-26 11:20:00,47.32,47.5,47.32,47.45,12902.0,41.8279,41.987,41.8279,41.9428,12902.0
2019-08-26 11:30:00,47.49,47.49,47.39,47.44,6741.0,41.9782,41.9782,41.8898,41.934,6741.0
2019-08-26 11:40:00,47.44,47.47,47.35,47.41,10834.0,41.934,41.9605,41.8544,41.9075,10834.0
2019-08-26 11:50:00,47.41,47.47,47.38,47.46,6327.0,41.9075,41.9605,41.8809,41.9516,6327.0
2019-08-26 12:00:00,47.45,47.51,47.41,47.47,23368.0,41.9428,41.9958,41.9075,41.9605,23368.0
2019-08-26 12:10:00,47.48,47.49,47.35,47.35,23118.0,41.9693,41.9782,41.8544,41.8544,23118.0
2019-08-26 12:20:00,47.35,47.5,47.33,47.44,8559.0,41.8544,41.987,41.8367,41.934,8559.0
2019-08-26 12:30:00,47.45,47.49,47.41,47.45,8054.0,41.9428,41.9782,41.9075,41.9428,8054.0
2019-08-26 12:40:00,47.44,47.45,47.41,47.45,7267.0,41.934,41.9428,41.9075,41.9428,7267.0
2019-08-26 12:50:00,47.43,47.46,47.39,47.43,11108.0,41.9251,41.9516,41.8898,41.9251,11108.0
2019-08-26 13:00:00,47.45,47.53,47.45,47.53,11335.0,41.9428,42.0135,41.9428,42.0135,11335.0
2019-08-26 13:10:00,47.51,47.51,47.43,47.44,10704.0,41.9958,41.9958,41.9251,41.934,10704.0
2019-08-26 13:20:00,47.43,47.51,47.42,47.44,9953.0,41.9251,41.9958,41.9163,41.934,9953.0
2019-08-26 13:30:00,47.41,47.43,47.38,47.41,7744.0,41.9075,41.9251,41.8809,41.9075,7744.0
2019-08-26 13:40:00,47.4,47.41,47.3,47.3,12320.0,41.8986,41.9075,41.8102,41.8102,12320.0
2019-08-26 13:50:00,47.31,47.37,47.31,47.35,8046.0,41.8191,41.8721,41.8191,41.8544,8046.0
2019-08-26 14:00:00,47.34,47.35,47.23,47.23,9617.0,41.8456,41.8544,41.7483,41.7483,9617.0
2019-08-26 14:10:00,47.26,47.29,47.24,47.26,8565.0,41.7749,41.8014,41.7572,41.7749,8565.0
2019-08-26 14:20:00,47.26,47.32,47.23,47.32,19652.0,41.7749,41.8279,41.7483,41.8279,19652.0
2019-08-26 14:30:00,47.32,47.42,47.32,47.38,17908.0,41.8279,41.9163,41.8279,41.8809,17908.0
2019-08-26 14:40:00,47.37,47.39,47.3,47.31,13678.0,41.8721,41.8898,41.8102,41.8191,13678.0
2019-08-26 14:50:00,47.31,47.33,47.22,47.24,18431.0,41.8191,41.8367,41.7395,41.7572,18431.0
2019-08-26 15:00:00,47.24,47.32,47.19,47.21,27919.0,41.7572,41.8279,41.713,41.7307,27919.0
2019-08-26 15:10:00,47.23,47.31,47.22,47.26,21286.0,41.7483,41.8191,41.7395,41.7749,21286.0
2019-08-26 15:20:00,47.25,47.27,47.18,47.19,35253.0,41.766,41.7837,41.7041,41.713,35253.0
2019-08-26 15:30:00,47.2,47.29,47.15,47.16,27825.0,41.7218,41.8014,41.6776,41.6865,27825.0
2019-08-26 15:40:00,47.17,47.19,47.12,47.14,44122.0,41.6953,41.713,41.6511,41.6688,44122.0
2019-08-26 15:50:00,47.15,47.43,47.15,47.43,129686.0,41.6776,41.9251,41.6776,41.9251,129686.0
2019-08-27 09:30:00,47.72,47.84,47.47,47.64,40318.0,42.1815,42.2875,41.9605,42.1108,40318.0
2019-08-27 09:40:00,47.62,47.62,47.4,47.45,9366.0,42.0931,42.0931,41.8986,41.9428,9366.0
2019-08-27 09:50:00,47.44,47.55,47.35,47.52,15465.0,41.934,42.0312,41.8544,42.0047,15465.0
2019-08-27 10:00:00,47.53,47.58,47.46,47.46,10821.0,42.0135,42.0577,41.9516,41.9516,10821.0
2019-08-27 10:10:00,47.49,47.52,47.39,47.46,10467.0,41.9782,42.0047,41.8898,41.9516,10467.0
2019-08-27 10:20:00,47.49,47.54,47.43,47.52,9925.0,41.9782,42.0224,41.9251,42.0047,9925.0
2019-08-27 10:30:00,47.51,47.61,47.49,47.53,12156.0,41.9958,42.0842,41.9782,42.0135,12156.0
2019-08-27 10:40:00,47.55,47.58,47.44,47.45,11688.0,42.0312,42.0577,41.934,41.9428,11688.0
2019-08-27 10:50:00,47.45,47.5,47.37,47.37,17561.0,41.9428,41.987,41.8721,41.8721,17561.0
2019-08-27 11:00:00,47.39,47.45,47.33,47.34,16405.0,41.8898,41.9428,41.8367,41.8456,16405.0
2019-08-27 11:10:00,47.33,47.33,47.17,47.2,17132.0,41.8367,41.8367,41.6953,41.7218,17132.0
2019-08-27 11:20:00,47.21,47.26,47.17,47.19,9164.0,41.7307,41.7749,41.6953,41.713,9164.0
2019-08-27 11:30:00,47.2,47.26,47.16,47.18,13317.0,41.7218,41.7749,41.6865,41.7041,13317.0
2019-08-27 11:40:00,47.17,47.25,47.09,47.24,13190.0,41.6953,41.766,41.6246,41.7572,13190.0
2019-08-27 11:50:00,47.23,47.23,47.06,47.07,9430.0,41.7483,41.7483,41.5981,41.6069,9430.0
2019-08-27 12:00:00,47.06,47.12,47.02,47.06,21224.0,41.5981,41.6511,41.5627,41.5981,21224.0
2019-08-27 12:10:00,47.07,47.12,47.03,47.1,12775.0,41.6069,41.6511,41.5716,41.6334,12775.0
2019-08-27 12:20:00,47.1,47.15,47.06,47.12,7723.0,41.6334,41.6776,41.5981,41.6511,7723.0
2019-08-27 12:30:00,47.11,47.14,46.98,47.01,13551.0,41.6423,41.6688,41.5274,41.5539,13551.0
2019-08-27 12:40:00,47.0,47.08,46.96,47.06,14448.0,41.545,41.6158,41.5097,41.5981,14448.0
2019-08-27 12:50:00,47.07,47.08,46.95,46.97,25222.0,41.6069,41.6158,41.5008,41.5185,25222.0
2019-08-27 13:00:00,46.96,47.0,46.92,46.97,17358.0,41.5097,41.545,41.4743,41.5185,17358.0
2019-08-27 13:10:00,46.95,46.96,46.87,46.89,11398.0,41.5008,41.5097,41.4301,41.4478,11398.0
2019-08-27 13:20:00,46.9,46.97,46.9,46.95,8340.0,41.4566,41.5185,41.4566,41.5008,8340.0
2019-08-27 13:30:00,46.95,47.16,46.94,47.09,32211.0,41.5008,41.6865,41.492,41.6246,32211.0
2019-08-27 13:40:00,47.08,47.12,47.06,47.07,6799.0,41.6158,41.6511,41.5981,41.6069,6799.0
2019-08-27 13:50:00,47.05,47.07,46.98,47.02,15820.0,41.5892,41.6069,41.5274,41.5627,15820.0
2019-08-27 14:00:00,47.02,47.06,46.92,46.92,12040.0,41.5627,41.5981,41.4743,41.4743,12040.0
2019-08-27 14:10:00,46.92,46.94,46.84,46.85,16663.0,41.4743,41.492,41.4036,41.4124,16663.0
2019-08-27 14:20:00,46.86,46.87,46.79,46.79,12322.0,41.4213,41.4301,41.3594,41.3594,12322.0
2019-08-27 14:30:00,46.8,46.81,46.62,46.67,30932.0,41.3682,41.3771,41.2091,41.2533,30932.0
2019-08-27 14:40:00,46.68,46.71,46.61,46.7,21299.0,41.2622,41.2887,41.2003,41.2799,21299.0
2019-08-27 14:50:00,46.7,46.79,46.68,46.77,33490.0,41.2799,41.3594,41.2622,41.3417,33490.0
2019-08-27 15:00:00,46.79,46.85,46.76,46.76,27146.0,41.3594,41.4124,41.3329,41.3329,27146.0
2019-08-27 15:10:00,46.77,46.79,46.66,46.66,36641.0,41.3417,41.3594,41.2445,41.2445,36641.0
2019-08-27 15:20:00,46.66,46.67,46.63,46.65,23617.0,41.2445,41.2533,41.218,41.2357,23617.0
2019-08-27 15:30:00,46.66,46.68,46.59,46.65,37671.0,41.2445,41.2622,41.1826,41.2357,37671.0
2019-08-27 15:40:00,46.66,46.76,46.66,46.73,40262.0,41.2445,41.3329,41.2445,41.3064,40262.0
2019-08-27 15:50:00,46.73,46.74,46.57,46.59,107355.0,41.3064,41.3152,41.1649,41.1826,107355.0
2019-08-28 09:30:00,46.42,46.5,46.1,46.34,54996.0,41.0324,41.1031,40.7495,40.9616,54996.0
2019-08-28 09:40:00,46.33,46.49,46.29,46.49,10745.0,40.9528,41.0942,40.9174,41.0942,10745.0
2019-08-28 09:50:00,46.48,46.69,46.45,46.69,39300.0,41.0854,41.271,41.0589,41.271,39300.0
2019-08-28 10:00:00,46.68,46.78,46.65,46.7,30093.0,41.2622,41.3506,41.2357,41.2799,30093.0
2019-08-28 10:10:00,46.7,46.7,46.37,46.41,37807.0,41.2799,41.2799,40.9882,41.0235,37807.0
2019-08-28 10:20:00,46.41,46.57,46.38,46.52,22428.0,41.0235,41.1649,40.997,41.1207,22428.0
2019-08-28 10:30:00,46.55,46.67,46.45,46.64,45820.0,41.1473,41.2533,41.0589,41.2268,45820.0
2019-08-28 10:40:00,46.64,46.78,46.61,46.75,26901.0,41.2268,41.3506,41.2003,41.3241,26901.0
2019-08-28 10:50:00,46.76,46.85,46.74,46.84,30238.0,41.3329,41.4124,41.3152,41.4036,30238.0
2019-08-28 11:00:00,46.84,46.91,46.78,46.85,24875.0,41.4036,41.4655,41.3506,41.4124,24875.0
2019-08-28 11:10:00,46.86,46.98,46.84,46.91,25384.0,41.4213,41.5274,41.4036,41.4655,25384.0
2019-08-28 11:20:00,46.91,47.18,46.91,47.18,20280.0,41.4655,41.7041,41.4655,41.7041,20280.0
2019-08-28 11:30:00,47.16,47.18,47.1,47.16,9764.0,41.6865,41.7041,41.6334,41.6865,9764.0
2019-08-28 11:40:00,47.14,47.31,47.14,47.27,16193.0,41.6688,41.8191,41.6688,41.7837,16193.0
2019-08-28 11:50:00,47.28,47.33,47.16,47.18,19979.0,41.7925,41.8367,41.6865,41.7041,19979.0
2019-08-28 12:00:00,47.18,47.19,47.14,47.17,14806.0,41.7041,41.713,41.6688,41.6953,14806.0
2019-08-28 12:10:00,47.18,47.23,47.17,47.2,12279.0,41.7041,41.7483,41.6953,41.7218,12279.0
2019-08-28 12:20:00,47.19,47.2,47.14,47.14,13221.0,41.713,41.7218,41.6688,41.6688,13221.0
2019-08-28 12:30:00,47.17,47.26,47.17,47.26,12934.0,41.6953,41.7749,41.6953,41.7749,12934.0
2019-08-28 12:40:00,47.25,47.28,47.23,47.28,8402.0,41.766,41.7925,41.7483,41.7925,8402.0
2019-08-28 12:50:00,47.27,47.38,47.27,47.37,18703.0,41.7837,41.8809,41.7837,41.8721,18703.0
2019-08-28 13:00:00,47.37,47.38,47.29,47.32,14616.0,41.8721,41.8809,41.8014,41.8279,14616.0
2019-08-28 13:10:00,47.33,47.33,47.25,47.29,18611.0,41.8367,41.8367,41.766,41.8014,18611.0
2019-08-28 13:20:00,47.3,47.33,47.27,47.28,21859.0,41.8102,41.8367,41.7837,41.7925,21859.0
2019-08-28 13:30:00,47.28,47.34,47.27,47.32,7393.0,41.7925,41.8456,41.7837,41.8279,7393.0
2019-08-28 13:40:00,47.32,47.35,47.28,47.32,11221.0,41.8279,41.8544,41.7925,41.8279,11221.0
2019-08-28 13:50:00,47.33,47.34,47.29,47.3,11640.0,41.8367,41.8456,41.8014,41.8102,11640.0
2019-08-28 14:00:00,47.3,47.35,47.3,47.34,10766.0,41.8102,41.8544,41.8102,41.8456,10766.0
2019-08-28 14:10:00,47.34,47.35,47.3,47.33,9505.0,41.8456,41.8544,41.8102,41.8367,9505.0
2019-08-28 14:20:00,47.32,47.36,47.32,47.36,6911.0,41.8279,41.8633,41.8279,41.8633,6911.0
2019-08-28 14:30:00,47.35,47.37,47.31,47.31,15575.0,41.8544,41.8721,41.8191,41.8191,15575.0
2019-08-28 14:40:00,47.31,47.32,47.26,47.32,19196.0,41.8191,41.8279,41.7749,41.8279,19196.0
2019-08-28 14:50:00,47.32,47.35,47.28,47.33,12588.0,41.8279,41.8544,41.7925,41.8367,12588.0
2019-08-28 15:00:00,47.32,47.32,47.28,47.3,15216.0,41.8279,41.8279,41.7925,41.8102,15216.0
2019-08-28 15:10:00,47.3,47.31,47.23,47.27,25446.0,41.8102,41.8191,41.7483,41.7837,25446.0
2019-08-28 15:20:00,47.28,47.28,47.15,47.15,45642.0,41.7925,41.7925,41.6776,41.6776,45642.0
2019-08-28 15:30:00,47.14,47.21,47.13,47.2,24381.0,41.6688,41.7307,41.6599,41.7218,24381.0
2019-08-28 15:40:00,47.2,47.31,47.2,47.28,47241.0,41.7218,41.8191,41.7218,41.7925,47241.0
2019-08-28 15:50:00,47.28,47.33,47.24,47.28,97003.0,41.7925,41.8367,41.7572,41.7925,97003.0
2019-08-29 09:30:00,47.96,48.51,47.91,48.22,134726.0,42.3936,42.8798,42.3494,42.6234,134726.0
2019-08-29 09:40:00,48.2,48.54,48.2,48.27,32179.0,42.6058,42.9063,42.6058,42.6676,32179.0
2019-08-29 09:50:00,48.32,48.48,48.27,48.39,29396.0,42.7118,42.8533,42.6676,42.7737,29396.0
2019-08-29 10:00:00,48.39,48.7,48.32,48.67,58326.0,42.7737,43.0477,42.7118,43.0212,58326.0
2019-08-29 10:10:00,48.68,48.77,48.55,48.67,29854.0,43.0301,43.1096,42.9151,43.0212,29854.0
2019-08-29 10:20:00,48.69,48.8,48.68,48.73,38761.0,43.0389,43.1361,43.0301,43.0742,38761.0
2019-08-29 10:30:00,48.7,48.7,48.38,48.54,52792.0,43.0477,43.0477,42.7649,42.9063,52792.0
2019-08-29 10:40:00,48.52,48.56,48.42,48.48,15886.0,42.8886,42.924,42.8002,42.8533,15886.0
2019-08-29 10:50:00,48.45,48.52,48.39,48.51,27593.0,42.8267,42.8886,42.7737,42.8798,27593.0
2019-08-29 11:00:00,48.53,48.53,48.4,48.48,33859.0,42.8975,42.8975,42.7825,42.8533,33859.0
2019-08-29 11:10:00,48.48,48.63,48.45,48.6,31794.0,42.8533,42.9859,42.8267,42.9593,31794.0
2019-08-29 11:20:00,48.59,48.73,48.57,48.72,36289.0,42.9505,43.0742,42.9328,43.0654,36289.0
2019-08-29 11:30:00,48.72,48.73,48.63,48.66,26686.0,43.0654,43.0742,42.9859,43.0124,26686.0
2019-08-29 11:40:00,48.65,48.72,48.61,48.66,15642.0,43.0035,43.0654,42.9682,43.0124,15642.0
2019-08-29 11:50:00,48.65,48.7,48.57,48.67,28327.0,43.0035,43.0477,42.9328,43.0212,28327.0
2019-08-29 12:00:00,48.69,48.74,48.6,48.6,53990.0,43.0389,43.0831,42.9593,42.9593,53990.0
2019-08-29 12:10:00,48.62,48.72,48.61,48.67,56590.0,42.977,43.0654,42.9682,43.0212,56590.0
2019-08-29 12:20:00,48.66,48.7,48.61,48.65,15899.0,43.0124,43.0477,42.9682,43.0035,15899.0
2019-08-29 12:30:00,48.64,48.65,48.54,48.58,39326.0,42.9947,43.0035,42.9063,42.9417,39326.0
2019-08-29 12:40:00,48.59,48.63,48.54,48.6,22799.0,42.9505,42.9859,42.9063,42.9593,22799.0
2019-08-29 12:50:00,48.59,48.64,48.55,48.6,12932.0,42.9505,42.9947,42.9151,42.9593,12932.0
2019-08-29 13:00:00,48.59,48.71,48.58,48.64,15522.0,42.9505,43.0566,42.9417,42.9947,15522.0
2019-08-29 13:10:00,48.63,48.71,48.59,48.69,16899.0,42.9859,43.0566,42.9505,43.0389,16899.0
2019-08-29 13:20:00,48.67,48.71,48.62,48.68,19115.0,43.0212,43.0566,42.977,43.0301,19115.0
2019-08-29 13:30:00,48.69,48.7,48.6,48.65,15810.0,43.0389,43.0477,42.9593,43.0035,15810.0
2019-08-29 13:40:00,48.65,48.68,48.64,48.68,11221.0,43.0035,43.0301,42.9947,43.0301,11221.0
2019-08-29 13:50:00,48.68,48.71,48.64,48.67,15701.0,43.0301,43.0566,42.9947,43.0212,15701.0
2019-08-29 14:00:00,48.67,48.78,48.66,48.78,18401.0,43.0212,43.1184,43.0124,43.1184,18401.0
2019-08-29 14:10:00,48.78,48.8,48.73,48.74,14796.0,43.1184,43.1361,43.0742,43.0831,14796.0
2019-08-29 14:20:00,48.72,48.83,48.72,48.81,18958.0,43.0654,43.1626,43.0654,43.145,18958.0
2019-08-29 14:30:00,48.82,48.85,48.79,48.84,15269.0,43.1538,43.1803,43.1273,43.1715,15269.0
2019-08-29 14:40:00,48.85,48.89,48.81,48.84,17177.0,43.1803,43.2157,43.145,43.1715,17177.0
2019-08-29 14:50:00,48.83,48.89,48.8,48.89,20331.0,43.1626,43.2157,43.1361,43.2157,20331.0
2019-08-29 15:00:00,48.89,48.89,48.75,48.77,37469.0,43.2157,43.2157,43.0919,43.1096,37469.0
2019-08-29 15:10:00,48.78,48.8,48.67,48.68,22864.0,43.1184,43.1361,43.0212,43.0301,22864.0
2019-08-29 15:20:00,48.66,48.66,48.54,48.62,36341.0,43.0124,43.0124,42.9063,42.977,36341.0
2019-08-29 15:30:00,48.63,48.76,48.62,48.7,53868.0,42.9859,43.1008,42.977,43.0477,53868.0
2019-08-29 15:40:00,48.7,48.82,48.69,48.75,99489.0,43.0477,43.1538,43.0389,43.0919,99489.0
2019-08-29 15:50:00,48.75,48.83,48.72,48.82,315703.0,43.0919,43.1626,43.0654,43.1538,315703.0
2019-08-30 09:30:00,49.26,49.51,49.22,49.41,84972.0,43.5427,43.7637,43.5074,43.6753,84972.0
2019-08-30 09:40:00,49.4,49.46,49.31,49.38,23931.0,43.6665,43.7195,43.5869,43.6488,23931.0
2019-08-30 09:50:00,49.39,49.42,49.26,49.3,65550.0,43.6576,43.6842,43.5427,43.5781,65550.0
2019-08-30 10:00:00,49.3,49.54,49.3,49.54,48527.0,43.5781,43.7902,43.5781,43.7902,48527.0
2019-08-30 10:10:00,49.51,49.63,49.36,49.36,45943.0,43.7637,43.8698,43.6311,43.6311,45943.0
2019-08-30 10:20:00,49.36,49.38,49.26,49.32,55681.0,43.6311,43.6488,43.5427,43.5958,55681.0
2019-08-30 10:30:00,49.34,49.41,49.31,49.35,36790.0,43.6134,43.6753,43.5869,43.6223,36790.0
2019-08-30 10:40:00,49.36,49.45,49.34,49.41,36942.0,43.6311,43.7107,43.6134,43.6753,36942.0
2019-08-30 10:50:00,49.41,49.42,49.31,49.31,37294.0,43.6753,43.6842,43.5869,43.5869,37294.0
2019-08-30 11:00:00,49.32,49.33,49.03,49.09,26622.0,43.5958,43.6046,43.3394,43.3925,26622.0
2019-08-30 11:10:00,49.09,49.13,48.95,49.03,29596.0,43.3925,43.4278,43.2687,43.3394,29596.0
2019-08-30 11:20:00,49.03,49.23,49.02,49.23,28459.0,43.3394,43.5162,43.3306,43.5162,28459.0
2019-08-30 11:30:00,49.23,49.26,49.16,49.2,24902.0,43.5162,43.5427,43.4543,43.4897,24902.0
2019-08-30 11:40:00,49.22,49.32,49.19,49.32,20409.0,43.5074,43.5958,43.4809,43.5958,20409.0
2019-08-30 11:50:00,49.32,49.33,49.23,49.27,15982.0,43.5958,43.6046,43.5162,43.5516,15982.0
2019-08-30 12:00:00,49.27,49.3,49.22,49.24,14495.0,43.5516,43.5781,43.5074,43.5251,14495.0
2019-08-30 12:10:00,49.24,49.33,49.24,49.3,17493.0,43.5251,43.6046,43.5251,43.5781,17493.0
2019-08-30 12:20:00,49.3,49.3,49.19,49.24,13355.0,43.5781,43.5781,43.4809,43.5251,13355.0
2019-08-30 12:30:00,49.23,49.25,49.18,49.18,33464.0,43.5162,43.5339,43.472,43.472,33464.0
2019-08-30 12:40:00,49.18,49.2,49.14,49.16,16242.0,43.472,43.4897,43.4367,43.4543,16242.0
2019-08-30 12:50:00,49.18,49.27,49.13,49.23,18557.0,43.472,43.5516,43.4278,43.5162,18557.0
2019-08-30 13:00:00,49.25,49.25,49.1,49.12,13891.0,43.5339,43.5339,43.4013,43.419,13891.0
2019-08-30 13:10:00,49.13,49.17,49.05,49.1,12017.0,43.4278,43.4632,43.3571,43.4013,12017.0
2019-08-30 13:20:00,49.1,49.12,49.04,49.08,12191.0,43.4013,43.419,43.3483,43.3836,12191.0
2019-08-30 13:30:00,49.07,49.08,48.99,48.99,12169.0,43.3748,43.3836,43.3041,43.3041,12169.0
2019-08-30 13:40:00,48.99,49.02,48.98,48.99,9379.0,43.3041,43.3306,43.2952,43.3041,9379.0
2019-08-30 13:50:00,48.99,49.0,48.9,48.91,16095.0,43.3041,43.3129,43.2245,43.2334,16095.0
2019-08-30 14:00:00,48.92,49.02,48.91,49.01,15850.0,43.2422,43.3306,43.2334,43.3217,15850.0
2019-08-30 14:10:00,49.01,49.03,48.94,49.03,11476.0,43.3217,43.3394,43.2599,43.3394,11476.0
2019-08-30 14:20:00,49.03,49.07,49.0,49.02,11926.0,43.3394,43.3748,43.3129,43.3306,11926.0
2019-08-30 14:30:00,49.03,49.03,48.91,48.91,18506.0,43.3394,43.3394,43.2334,43.2334,18506.0
2019-08-30 14:40:00,48.89,48.91,48.83,48.86,14364.0,43.2157,43.2334,43.1626,43.1892,14364.0
2019-08-30 14:50:00,48.86,48.9,48.82,48.87,28814.0,43.1892,43.2245,43.1538,43.198,28814.0
2019-08-30 15:00:00,48.88,48.89,48.79,48.82,23154.0,43.2068,43.2157,43.1273,43.1538,23154.0
2019-08-30 15:10:00,48.82,48.82,48.72,48.73,38082.0,43.1538,43.1538,43.0654,43.0742,38082.0
2019-08-30 15:20:00,48.73,48.89,48.72,48.87,29508.0,43.0742,43.2157,43.0654,43.198,29508.0
2019-08-30 15:30:00,48.88,48.98,48.84,48.87,67282.0,43.2068,43.2952,43.1715,43.198,67282.0
2019-08-30 15:40:00,48.88,48.92,48.83,48.84,68231.0,43.2068,43.2422,43.1626,43.1715,68231.0
2019-08-30 15:50:00,48.83,49.07,48.83,48.95,256059.0,43.1626,43.3748,43.1626,43.2687,256059.0
2019-09-03 09:30:00,48.36,48.43,47.9,48.22,66061.0,42.7472,42.8091,42.3406,42.6234,66061.0
2019-09-03 09:40:00,48.17,48.32,48.12,48.2,14343.0,42.5792,42.7118,42.535,42.6058,14343.0
2019-09-03 09:50:00,48.23,48.39,48.23,48.26,13908.0,42.6323,42.7737,42.6323,42.6588,13908.0
2019-09-03 10:00:00,48.22,48.22,47.76,47.89,31867.0,42.6234,42.6234,42.2168,42.3317,31867.0
2019-09-03 10:10:00,47.89,48.02,47.89,47.92,22658.0,42.3317,42.4467,42.3317,42.3583,22658.0
2019-09-03 10:20:00,47.95,48.12,47.93,48.12,12707.0,42.3848,42.535,42.3671,42.535,12707.0
2019-09-03 10:30:00,48.11,48.17,48.02,48.17,12864.0,42.5262,42.5792,42.4467,42.5792,12864.0
2019-09-03 10:40:00,48.18,48.35,48.17,48.24,10908.0,42.5881,42.7384,42.5792,42.6411,10908.0
2019-09-03 10:50:00,48.24,48.42,48.23,48.35,18562.0,42.6411,42.8002,42.6323,42.7384,18562.0
2019-09-03 11:00:00,48.36,48.37,48.22,48.29,21937.0,42.7472,42.756,42.6234,42.6853,21937.0
2019-09-03 11:10:00,48.28,48.28,48.03,48.07,16690.0,42.6765,42.6765,42.4555,42.4908,16690.0
2019-09-03 11:20:00,48.1,48.15,48.05,48.08,11299.0,42.5174,42.5616,42.4732,42.4997,11299.0
2019-09-03 11:30:00,48.08,48.19,48.07,48.14,12628.0,42.4997,42.5969,42.4908,42.5527,12628.0
2019-09-03 11:40:00,48.14,48.16,48.02,48.15,31114.0,42.5527,42.5704,42.4467,42.5616,31114.0
2019-09-03 11:50:00,48.14,48.2,48.06,48.07,15001.0,42.5527,42.6058,42.482,42.4908,15001.0
2019-09-03 12:00:00,48.03,48.1,48.0,48.04,12654.0,42.4555,42.5174,42.429,42.4643,12654.0
2019-09-03 12:10:00,48.05,48.16,48.01,48.16,13579.0,42.4732,42.5704,42.4378,42.5704,13579.0
2019-09-03 12:20:00,48.19,48.19,48.11,48.12,11690.0,42.5969,42.5969,42.5262,42.535,11690.0
2019-09-03 12:30:00,48.1,48.12,48.04,48.12,13482.0,42.5174,42.535,42.4643,42.535,13482.0
2019-09-03 12:40:00,48.12,48.23,48.1,48.21,10114.0,42.535,42.6323,42.5174,42.6146,10114.0
2019-09-03 12:50:00,48.19,48.2,48.13,48.18,13283.0,42.5969,42.6058,42.5439,42.5881,13283.0
2019-09-03 13:00:00,48.18,48.19,48.07,48.13,13137.0,42.5881,42.5969,42.4908,42.5439,13137.0
2019-09-03 13:10:00,48.14,48.16,48.11,48.12,13692.0,42.5527,42.5704,42.5262,42.535,13692.0
2019-09-03 13:20:00,48.13,48.13,48.08,48.12,10575.0,42.5439,42.5439,42.4997,42.535,10575.0
2019-09-03 13:30:00,48.11,48.16,48.01,48.03,15854.0,42.5262,42.5704,42.4378,42.4555,15854.0
2019-09-03 13:40:00,48.05,48.17,48.02,48.17,16563.0,42.4732,42.5792,42.4467,42.5792,16563.0
2019-09-03 13:50:00,48.18,48.25,48.11,48.23,13673.0,42.5881,42.65,42.5262,42.6323,13673.0
2019-09-03 14:00:00,48.22,48.33,48.22,48.27,20624.0,42.6234,42.7207,42.6234,42.6676,20624.0
2019-09-03 14:10:00,48.28,48.37,48.26,48.33,18505.0,42.6765,42.756,42.6588,42.7207,18505.0
2019-09-03 14:20:00,48.34,48.37,48.27,48.32,19267.0,42.7295,42.756,42.6676,42.7118,19267.0
2019-09-03 14:30:00,48.29,48.36,48.28,48.32,26678.0,42.6853,42.7472,42.6765,42.7118,26678.0
2019-09-03 14:40:00,48.28,48.33,48.26,48.28,16934.0,42.6765,42.7207,42.6588,42.6765,16934.0
2019-09-03 14:50:00,48.28,48.32,48.23,48.29,15185.0,42.6765,42.7118,42.6323,42.6853,15185.0
2019-09-03 15:00:00,48.29,48.4,48.25,48.36,39394.0,42.6853,42.7825,42.65,42.7472,39394.0
2019-09-03 15:10:00,48.37,48.44,48.31,48.41,29034.0,42.756,42.8179,42.703,42.7914,29034.0
2019-09-03 15:20:00,48.41,48.43,48.36,48.43,29496.0,42.7914,42.8091,42.7472,42.8091,29496.0
2019-09-03 15:30:00,48.44,48.54,48.41,48.52,49108.0,42.8179,42.9063,42.7914,42.8886,49108.0
2019-09-03 15:40:00,48.52,48.54,48.44,48.46,60774.0,42.8886,42.9063,42.8179,42.8356,60774.0
2019-09-03 15:50:00,48.46,48.58,48.46,48.53,157602.0,42.8356,42.9417,42.8356,42.8975,157602.0
2019-09-04 09:30:00,49.16,49.31,49.0,49.11,52085.0,43.4543,43.5869,43.3129,43.4101,52085.0
2019-09-04 09:40:00,49.09,49.38,49.05,49.31,29086.0,43.3925,43.6488,43.3571,43.5869,29086.0
2019-09-04 09:50:00,49.3,49.39,49.21,49.32,19984.0,43.5781,43.6576,43.4985,43.5958,19984.0
2019-09-04 10:00:00,49.35,49.46,49.34,49.43,26602.0,43.6223,43.7195,43.6134,43.693,26602.0
2019-09-04 10:10:00,49.44,49.48,49.2,49.2,24292.0,43.7018,43.7372,43.4897,43.4897,24292.0
2019-09-04 10:20:00,49.23,49.3,49.11,49.14,27699.0,43.5162,43.5781,43.4101,43.4367,27699.0
2019-09-04 10:30:00,49.13,49.17,49.04,49.07,38561.0,43.4278,43.4632,43.3483,43.3748,38561.0
2019-09-04 10:40:00,49.05,49.07,48.96,48.97,26758.0,43.3571,43.3748,43.2776,43.2864,26758.0
2019-09-04 10:50:00,48.97,49.04,48.88,48.93,30399.0,43.2864,43.3483,43.2068,43.251,30399.0
2019-09-04 11:00:00,48.93,48.97,48.83,48.87,34346.0,43.251,43.2864,43.1626,43.198,34346.0
2019-09-04 11:10:00,48.86,49.01,48.82,48.96,29011.0,43.1892,43.3217,43.1538,43.2776,29011.0
2019-09-04 11:20:00,48.95,49.0,48.86,48.92,24497.0,43.2687,43.3129,43.1892,43.2422,24497.0
2019-09-04 11:30:00,48.93,48.93,48.84,48.88,21852.0,43.251,43.251,43.1715,43.2068,21852.0
2019-09-04 11:40:00,48.87,48.91,48.81,48.83,21518.0,43.198,43.2334,43.145,43.1626,21518.0
2019-09-04 11:50:00,48.84,48.88,48.76,48.87,23748.0,43.1715,43.2068,43.1008,43.198,23748.0
2019-09-04 12:00:00,48.89,48.91,48.79,48.81,16246.0,43.2157,43.2334,43.1273,43.145,16246.0
2019-09-04 12:10:00,48.8,48.82,48.68,48.74,23714.0,43.1361,43.1538,43.0301,43.0831,23714.0
2019-09-04 12:20:00,48.73,48.79,48.65,48.78,34711.0,43.0742,43.1273,43.0035,43.1184,34711.0
2019-09-04 12:30:00,48.78,49.02,48.78,49.02,25275.0,43.1184,43.3306,43.1184,43.3306,25275.0
2019-09-04 12:40:00,49.0,49.02,48.88,49.01,17860.0,43.3129,43.3306,43.2068,43.3217,17860.0
2019-09-04 12:50:00,49.0,49.06,48.94,49.06,20088.0,43.3129,43.3659,43.2599,43.3659,20088.0
2019-09-04 13:00:00,49.05,49.15,49.0,49.14,10398.0,43.3571,43.4455,43.3129,43.4367,10398.0
2019-09-04 13:10:00,49.14,49.16,49.1,49.15,11729.0,43.4367,43.4543,43.4013,43.4455,11729.0
2019-09-04 13:20:00,49.16,49.21,49.16,49.21,12492.0,43.4543,43.4985,43.4543,43.4985,12492.0
2019-09-04 13:30:00,49.21,49.31,49.18,49.3,23153.0,43.4985,43.5869,43.472,43.5781,23153.0
2019-09-04 13:40:00,49.3,49.35,49.27,49.31,30642.0,43.5781,43.6223,43.5516,43.5869,30642.0
2019-09-04 13:50:00,49.31,49.36,49.27,49.29,23177.0,43.5869,43.6311,43.5516,43.5693,23177.0
2019-09-04 14:00:00,49.28,49.44,49.27,49.35,57992.0,43.5604,43.7018,43.5516,43.6223,57992.0
2019-09-04 14:10:00,49.35,49.43,49.27,49.42,38047.0,43.6223,43.693,43.5516,43.6842,38047.0
2019-09-04 14:20:00,49.43,49.45,49.31,49.35,25825.0,43.693,43.7107,43.5869,43.6223,25825.0
2019-09-04 14:30:00,49.35,49.36,49.29,49.32,14425.0,43.6223,43.6311,43.5693,43.5958,14425.0
2019-09-04 14:40:00,49.31,49.39,49.31,49.38,15491.0,43.5869,43.6576,43.5869,43.6488,15491.0
2019-09-04 14:50:00,49.39,49.39,49.24,49.27,12446.0,43.6576,43.6576,43.5251,43.5516,12446.0
2019-09-04 15:00:00,49.26,49.34,49.24,49.31,26458.0,43.5427,43.6134,43.5251,43.5869,26458.0
2019-09-04 15:10:00,49.31,49.34,49.21,49.25,30345.0,43.5869,43.6134,43.4985,43.5339,30345.0
2019-09-04 15:20:00,49.23,49.28,49.2,49.28,27106.0,43.5162,43.5604,43.4897,43.5604,27106.0
2019-09-04 15:30:00,49.27,49.28,49.21,49.25,28507.0,43.5516,43.5604,43.4985,43.5339,28507.0
2019-09-04 15:40:00,49.26,49.3,49.22,49.28,51393.0,43.5427,43.5781,43.5074,43.5604,51393.0
2019-09-04 15:50:00,49.29,49.36,49.24,49.3,152044.0,43.5693,43.6311,43.5251,43.5781,152044.0
2019-09-05 09:30:00,50.0,50.2,49.96,50.17,61338.0,44.1968,44.3736,44.1615,44.3471,61338.0
2019-09-05 09:40:00,50.2,50.23,49.93,50.01,22772.0,44.3736,44.4002,44.135,44.2057,22772.0
2019-09-05 09:50:00,49.98,50.09,49.83,49.83,11418.0,44.1792,44.2764,44.0466,44.0466,11418.0
2019-09-05 10:00:00,49.85,50.25,49.85,50.23,25118.0,44.0643,44.4178,44.0643,44.4002,25118.0
2019-09-05 10:10:00,50.22,50.4,50.21,50.38,31102.0,44.3913,44.5504,44.3825,44.5327,31102.0
2019-09-05 10:20:00,50.39,50.56,50.39,50.56,73073.0,44.5416,44.6919,44.5416,44.6919,73073.0
2019-09-05 10:30:00,50.55,50.59,50.47,50.54,15701.0,44.683,44.7184,44.6123,44.6742,15701.0
2019-09-05 10:40:00,50.55,50.58,50.46,50.46,20509.0,44.683,44.7095,44.6035,44.6035,20509.0
2019-09-05 10:50:00,50.46,50.47,50.37,50.47,43728.0,44.6035,44.6123,44.5239,44.6123,43728.0
2019-09-05 11:00:00,50.49,50.67,50.45,50.55,50862.0,44.63,44.7891,44.5946,44.683,50862.0
2019-09-05 11:10:00,50.56,50.58,50.35,50.43,50617.0,44.6919,44.7095,44.5062,44.5769,50617.0
2019-09-05 11:20:00,50.39,50.42,50.34,50.42,17132.0,44.5416,44.5681,44.4974,44.5681,17132.0
2019-09-05 11:30:00,50.42,50.51,50.41,50.43,20921.0,44.5681,44.6477,44.5593,44.5769,20921.0
2019-09-05 11:40:00,50.44,50.47,50.38,50.39,15038.0,44.5858,44.6123,44.5327,44.5416,15038.0
2019-09-05 11:50:00,50.39,50.43,50.33,50.36,16351.0,44.5416,44.5769,44.4885,44.5151,16351.0
2019-09-05 12:00:00,50.35,50.37,50.31,50.33,12702.0,44.5062,44.5239,44.4709,44.4885,12702.0
2019-09-05 12:10:00,50.32,50.35,50.23,50.23,8302.0,44.4797,44.5062,44.4002,44.4002,8302.0
2019-09-05 12:20:00,50.23,50.28,50.2,50.23,14119.0,44.4002,44.4443,44.3736,44.4002,14119.0
2019-09-05 12:30:00,50.2,50.25,50.14,50.18,12488.0,44.3736,44.4178,44.3206,44.356,12488.0
2019-09-05 12:40:00,50.21,50.25,50.15,50.2,15662.0,44.3825,44.4178,44.3294,44.3736,15662.0
2019-09-05 12:50:00,50.19,50.24,50.17,50.24,6767.0,44.3648,44.409,44.3471,44.409,6767.0
2019-09-05 13:00:00,50.25,50.32,50.25,50.28,17569.0,44.4178,44.4797,44.4178,44.4443,17569.0
2019-09-05 13:10:00,50.29,50.31,50.25,50.28,6872.0,44.4532,44.4709,44.4178,44.4443,6872.0
2019-09-05 13:20:00,50.3,50.38,50.3,50.36,11576.0,44.462,44.5327,44.462,44.5151,11576.0
2019-09-05 13:30:00,50.35,50.37,50.28,50.3,8863.0,44.5062,44.5239,44.4443,44.462,8863.0
2019-09-05 13:40:00,50.29,50.35,50.29,50.33,15872.0,44.4532,44.5062,44.4532,44.4885,15872.0
2019-09-05 13:50:00,50.34,50.39,50.33,50.34,36905.0,44.4974,44.5416,44.4885,44.4974,36905.0
2019-09-05 14:00:00,50.34,50.34,50.2,50.21,12085.0,44.4974,44.4974,44.3736,44.3825,12085.0
2019-09-05 14:10:00,50.2,50.22,50.13,50.14,10828.0,44.3736,44.3913,44.3118,44.3206,10828.0
2019-09-05 14:20:00,50.13,50.15,50.07,50.11,18856.0,44.3118,44.3294,44.2587,44.2941,18856.0
2019-09-05 14:30:00,50.11,50.18,50.1,50.15,14461.0,44.2941,44.356,44.2852,44.3294,14461.0
2019-09-05 14:40:00,50.16,50.31,50.15,50.29,13654.0,44.3383,44.4709,44.3294,44.4532,13654.0
2019-09-05 14:50:00,50.29,50.35,50.27,50.34,19600.0,44.4532,44.5062,44.4355,44.4974,19600.0
2019-09-05 15:00:00,50.34,50.39,50.31,50.33,25800.0,44.4974,44.5416,44.4709,44.4885,25800.0
2019-09-05 15:10:00,50.33,50.47,50.32,50.47,33577.0,44.4885,44.6123,44.4797,44.6123,33577.0
2019-09-05 15:20:00,50.47,50.58,50.47,50.57,48567.0,44.6123,44.7095,44.6123,44.7007,48567.0
2019-09-05 15:30:00,50.56,50.59,50.49,50.55,62979.0,44.6919,44.7184,44.63,44.683,62979.0
2019-09-05 15:40:00,50.55,50.57,50.4,50.41,45954.0,44.683,44.7007,44.5504,44.5593,45954.0
2019-09-05 15:50:00,50.41,50.47,50.33,50.35,152215.0,44.5593,44.6123,44.4885,44.5062,152215.0
2019-09-06 09:30:00,50.48,50.57,49.62,49.79,51421.0,44.6211,44.7007,43.861,44.0112,51421.0
2019-09-06 09:40:00,49.81,49.95,49.53,49.95,42410.0,44.0289,44.1527,43.7814,44.1527,42410.0
2019-09-06 09:50:00,49.98,50.08,49.72,49.72,13625.0,44.1792,44.2676,43.9493,43.9493,13625.0
2019-09-06 10:00:00,49.74,49.97,49.74,49.85,15879.0,43.967,44.1703,43.967,44.0643,15879.0
2019-09-06 10:10:00,49.87,50.02,49.84,49.93,11879.0,44.0819,44.2145,44.0554,44.135,11879.0
2019-09-06 10:20:00,49.93,50.06,49.79,49.91,78081.0,44.135,44.2499,44.0112,44.1173,78081.0
2019-09-06 10:30:00,49.94,50.0,49.8,49.9,65580.0,44.1438,44.1968,44.0201,44.1085,65580.0
2019-09-06 10:40:00,49.92,50.01,49.87,49.96,22669.0,44.1261,44.2057,44.0819,44.1615,22669.0
2019-09-06 10:50:00,49.97,49.97,49.83,49.9,10848.0,44.1703,44.1703,44.0466,44.1085,10848.0
2019-09-06 11:00:00,49.91,49.94,49.87,49.87,11893.0,44.1173,44.1438,44.0819,44.0819,11893.0
2019-09-06 11:10:00,49.87,49.93,49.83,49.92,17980.0,44.0819,44.135,44.0466,44.1261,17980.0
2019-09-06 11:20:00,49.93,49.99,49.91,49.96,9080.0,44.135,44.188,44.1173,44.1615,9080.0
2019-09-06 11:30:00,49.96,50.05,49.93,50.02,17257.0,44.1615,44.241,44.135,44.2145,17257.0
2019-09-06 11:40:00,50.02,50.19,50.0,50.18,11896.0,44.2145,44.3648,44.1968,44.356,11896.0
2019-09-06 11:50:00,50.19,50.26,50.15,50.21,21126.0,44.3648,44.4267,44.3294,44.3825,21126.0
2019-09-06 12:00:00,50.22,50.31,50.2,50.31,19255.0,44.3913,44.4709,44.3736,44.4709,19255.0
2019-09-06 12:10:00,50.29,50.31,50.25,50.26,18951.0,44.4532,44.4709,44.4178,44.4267,18951.0
2019-09-06 12:20:00,50.26,50.42,50.25,50.38,27909.0,44.4267,44.5681,44.4178,44.5327,27909.0
2019-09-06 12:30:00,50.39,50.39,50.31,50.34,23460.0,44.5416,44.5416,44.4709,44.4974,23460.0
2019-09-06 12:40:00,50.35,50.39,50.22,50.23,25717.0,44.5062,44.5416,44.3913,44.4002,25717.0
2019-09-06 12:50:00,50.25,50.32,50.21,50.26,15936.0,44.4178,44.4797,44.3825,44.4267,15936.0
2019-09-06 13:00:00,50.26,50.28,50.14,50.19,18081.0,44.4267,44.4443,44.3206,44.3648,18081.0
2019-09-06 13:10:00,50.17,50.22,50.15,50.18,9535.0,44.3471,44.3913,44.3294,44.356,9535.0
2019-09-06 13:20:00,50.15,50.19,50.11,50.16,10635.0,44.3294,44.3648,44.2941,44.3383,10635.0
2019-09-06 13:30:00,50.16,50.22,50.16,50.16,11956.0,44.3383,44.3913,44.3383,44.3383,11956.0
2019-09-06 13:40:00,50.16,50.18,50.12,50.18,12188.0,44.3383,44.356,44.3029,44.356,12188.0
2019-09-06 13:50:00,50.19,50.21,50.15,50.19,13976.0,44.3648,44.3825,44.3294,44.3648,13976.0
2019-09-06 14:00:00,50.19,50.19,50.11,50.14,19611.0,44.3648,44.3648,44.2941,44.3206,19611.0
2019-09-06 14:10:00,50.14,50.27,50.13,50.27,20577.0,44.3206,44.4355,44.3118,44.4355,20577.0
2019-09-06 14:20:00,50.29,50.35,50.24,50.28,20818.0,44.4532,44.5062,44.409,44.4443,20818.0
2019-09-06 14:30:00,50.27,50.31,50.2,50.23,32190.0,44.4355,44.4709,44.3736,44.4002,32190.0
2019-09-06 14:40:00,50.24,50.28,50.2,50.22,17423.0,44.409,44.4443,44.3736,44.3913,17423.0
2019-09-06 14:50:00,50.21,50.21,50.14,50.2,15819.0,44.3825,44.3825,44.3206,44.3736,15819.0
2019-09-06 15:00:00,50.21,50.21,50.1,50.16,22728.0,44.3825,44.3825,44.2852,44.3383,22728.0
2019-09-06 15:10:00,50.18,50.23,50.15,50.15,30511.0,44.356,44.4002,44.3294,44.3294,30511.0
2019-09-06 15:20:00,50.16,50.24,50.15,50.21,26251.0,44.3383,44.409,44.3294,44.3825,26251.0
2019-09-06 15:30:00,50.21,50.23,50.16,50.18,37707.0,44.3825,44.4002,44.3383,44.356,37707.0
2019-09-06 15:40:00,50.18,50.19,50.05,50.12,52680.0,44.356,44.3648,44.241,44.3029,52680.0
2019-09-06 15:50:00,50.11,50.21,50.1,50.16,120378.0,44.2941,44.3825,44.2852,44.3383,120378.0
2019-09-09 09:30:00,50.47,50.73,50.46,50.52,46252.0,44.6123,44.8421,44.6035,44.6565,46252.0
2019-09-09 09:40:00,50.51,50.79,50.46,50.79,26190.0,44.6477,44.8952,44.6035,44.8952,26190.0
2019-09-09 09:50:00,50.76,51.06,50.75,51.0,42939.0,44.8686,45.1338,44.8598,45.0808,42939.0
2019-09-09 10:00:00,51.02,51.14,50.91,51.08,32596.0,45.0985,45.2045,45.0012,45.1515,32596.0
2019-09-09 10:10:00,51.09,51.21,51.07,51.09,33660.0,45.1603,45.2664,45.1427,45.1603,33660.0
2019-09-09 10:20:00,51.1,51.17,50.95,50.98,21525.0,45.1692,45.2311,45.0366,45.0631,21525.0
2019-09-09 10:30:00,51.01,51.08,50.94,51.06,22535.0,45.0896,45.1515,45.0277,45.1338,22535.0
2019-09-09 10:40:00,51.07,51.31,51.06,51.28,28357.0,45.1427,45.3548,45.1338,45.3283,28357.0
2019-09-09 10:50:00,51.27,51.28,51.17,51.18,16991.0,45.3194,45.3283,45.2311,45.2399,16991.0
2019-09-09 11:00:00,51.2,51.27,51.13,51.24,23574.0,45.2576,45.3194,45.1957,45.2929,23574.0
2019-09-09 11:10:00,51.25,51.34,51.21,51.21,34681.0,45.3018,45.3813,45.2664,45.2664,34681.0
2019-09-09 11:20:00,51.22,51.27,51.2,51.26,16077.0,45.2753,45.3194,45.2576,45.3106,16077.0
2019-09-09 11:30:00,51.27,51.29,51.15,51.16,16811.0,45.3194,45.3371,45.2134,45.2222,16811.0
2019-09-09 11:40:00,51.17,51.18,51.08,51.14,23868.0,45.2311,45.2399,45.1515,45.2045,23868.0
2019-09-09 11:50:00,51.15,51.22,51.11,51.22,17258.0,45.2134,45.2753,45.178,45.2753,17258.0
2019-09-09 12:00:00,51.21,51.28,51.14,51.17,18616.0,45.2664,45.3283,45.2045,45.2311,18616.0
2019-09-09 12:10:00,51.16,51.29,51.16,51.26,15932.0,45.2222,45.3371,45.2222,45.3106,15932.0
2019-09-09 12:20:00,51.23,51.24,51.08,51.1,16343.0,45.2841,45.2929,45.1515,45.1692,16343.0
2019-09-09 12:30:00,51.1,51.14,51.0,51.07,16293.0,45.1692,45.2045,45.0808,45.1427,16293.0
2019-09-09 12:40:00,51.08,51.15,51.05,51.08,16323.0,45.1515,45.2134,45.125,45.1515,16323.0
2019-09-09 12:50:00,51.1,51.22,51.1,51.17,18396.0,45.1692,45.2753,45.1692,45.2311,18396.0
2019-09-09 13:00:00,51.17,51.19,51.13,51.17,20031.0,45.2311,45.2487,45.1957,45.2311,20031.0
2019-09-09 13:10:00,51.17,51.27,51.15,51.25,16140.0,45.2311,45.3194,45.2134,45.3018,16140.0
2019-09-09 13:20:00,51.24,51.32,51.22,51.31,12716.0,45.2929,45.3636,45.2753,45.3548,12716.0
2019-09-09 13:30:00,51.31,51.34,51.17,51.25,21227.0,45.3548,45.3813,45.2311,45.3018,21227.0
2019-09-09 13:40:00,51.27,51.3,51.23,51.23,51345.0,45.3194,45.346,45.2841,45.2841,51345.0
2019-09-09 13:50:00,51.24,51.24,51.15,51.19,21244.0,45.2929,45.2929,45.2134,45.2487,21244.0
2019-09-09 14:00:00,51.2,51.25,51.18,51.18,18688.0,45.2576,45.3018,45.2399,45.2399,18688.0
2019-09-09 14:10:00,51.18,51.3,51.15,51.26,22267.0,45.2399,45.346,45.2134,45.3106,22267.0
2019-09-09 14:20:00,51.25,51.28,51.22,51.24,13266.0,45.3018,45.3283,45.2753,45.2929,13266.0
2019-09-09 14:30:00,51.24,51.26,51.15,51.23,21966.0,45.2929,45.3106,45.2134,45.2841,21966.0
2019-09-09 14:40:00,51.22,51.26,51.17,51.19,21712.0,45.2753,45.3106,45.2311,45.2487,21712.0
2019-09-09 14:50:00,51.19,51.24,51.18,51.19,20287.0,45.2487,45.2929,45.2399,45.2487,20287.0
2019-09-09 15:00:00,51.19,51.24,51.16,51.24,23096.0,45.2487,45.2929,45.2222,45.2929,23096.0
2019-09-09 15:10:00,51.24,51.27,51.18,51.21,35046.0,45.2929,45.3194,45.2399,45.2664,35046.0
2019-09-09 15:20:00,51.21,51.21,51.15,51.15,33963.0,45.2664,45.2664,45.2134,45.2134,33963.0
2019-09-09 15:30:00,51.17,51.27,51.15,51.26,46657.0,45.2311,45.3194,45.2134,45.3106,46657.0
2019-09-09 15:40:00,51.26,51.27,51.18,51.2,54604.0,45.3106,45.3194,45.2399,45.2576,54604.0
2019-09-09 15:50:00,51.19,51.25,51.16,51.23,131964.0,45.2487,45.3018,45.2222,45.2841,131964.0
2019-09-10 09:30:00,51.51,52.18,51.41,51.64,87523.0,45.5316,46.1238,45.4432,45.6465,87523.0
2019-09-10 09:40:00,51.38,51.65,51.16,51.51,57990.0,45.4167,45.6553,45.2222,45.5316,57990.0
2019-09-10 09:50:00,51.51,51.64,51.31,51.63,29010.0,45.5316,45.6465,45.3548,45.6377,29010.0
2019-09-10 10:00:00,51.68,51.83,51.58,51.73,32040.0,45.6819,45.8145,45.5935,45.7261,32040.0
2019-09-10 10:10:00,51.69,51.79,51.55,51.58,66630.0,45.6907,45.7791,45.5669,45.5935,66630.0
2019-09-10 10:20:00,51.57,51.73,51.55,51.71,18068.0,45.5846,45.7261,45.5669,45.7084,18068.0
2019-09-10 10:30:00,51.73,51.84,51.66,51.69,23777.0,45.7261,45.8233,45.6642,45.6907,23777.0
2019-09-10 10:40:00,51.65,51.89,51.62,51.85,19333.0,45.6553,45.8675,45.6288,45.8321,19333.0
2019-09-10 10:50:00,51.87,51.88,51.74,51.84,23131.0,45.8498,45.8586,45.7349,45.8233,23131.0
2019-09-10 11:00:00,51.82,51.99,51.82,51.94,20187.0,45.8056,45.9559,45.8056,45.9117,20187.0
2019-09-10 11:10:00,51.94,52.01,51.88,51.98,27706.0,45.9117,45.9736,45.8586,45.947,27706.0
2019-09-10 11:20:00,51.98,52.01,51.89,51.9,13297.0,45.947,45.9736,45.8675,45.8763,13297.0
2019-09-10 11:30:00,51.9,52.08,51.89,52.04,25252.0,45.8763,46.0354,45.8675,46.0001,25252.0
2019-09-10 11:40:00,52.05,52.19,52.02,52.12,19619.0,46.0089,46.1327,45.9824,46.0708,19619.0
2019-09-10 11:50:00,52.12,52.23,52.08,52.1,18199.0,46.0708,46.168,46.0354,46.0531,18199.0
2019-09-10 12:00:00,52.1,52.1,51.8,51.9,21067.0,46.0531,46.0531,45.7879,45.8763,21067.0
2019-09-10 12:10:00,51.89,52.0,51.83,51.95,41151.0,45.8675,45.9647,45.8145,45.9205,41151.0
2019-09-10 12:20:00,51.97,52.01,51.9,51.96,20765.0,45.9382,45.9736,45.8763,45.9294,20765.0
2019-09-10 12:30:00,51.96,51.98,51.91,51.93,11836.0,45.9294,45.947,45.8852,45.9028,11836.0
2019-09-10 12:40:00,51.93,51.95,51.88,51.91,10877.0,45.9028,45.9205,45.8586,45.8852,10877.0
2019-09-10 12:50:00,51.93,52.01,51.91,51.94,11141.0,45.9028,45.9736,45.8852,45.9117,11141.0
2019-09-10 13:00:00,51.95,51.97,51.92,51.97,11902.0,45.9205,45.9382,45.894,45.9382,11902.0
2019-09-10 13:10:00,51.98,52.05,51.96,52.02,14440.0,45.947,46.0089,45.9294,45.9824,14440.0
2019-09-10 13:20:00,52.03,52.13,52.03,52.12,12347.0,45.9912,46.0796,45.9912,46.0708,12347.0
2019-09-10 13:30:00,52.12,52.26,52.12,52.18,34302.0,46.0708,46.1945,46.0708,46.1238,34302.0
2019-09-10 13:40:00,52.18,52.19,52.12,52.15,11943.0,46.1238,46.1327,46.0708,46.0973,11943.0
2019-09-10 13:50:00,52.18,52.21,52.17,52.19,13103.0,46.1238,46.1503,46.115,46.1327,13103.0
2019-09-10 14:00:00,52.19,52.2,52.13,52.15,12516.0,46.1327,46.1415,46.0796,46.0973,12516.0
2019-09-10 14:10:00,52.15,52.19,52.13,52.16,18136.0,46.0973,46.1327,46.0796,46.1062,18136.0
2019-09-10 14:20:00,52.17,52.27,52.14,52.25,15514.0,46.115,46.2034,46.0885,46.1857,15514.0
2019-09-10 14:30:00,52.26,52.36,52.25,52.31,21973.0,46.1945,46.2829,46.1857,46.2387,21973.0
2019-09-10 14:40:00,52.32,52.33,52.23,52.23,18399.0,46.2476,46.2564,46.168,46.168,18399.0
2019-09-10 14:50:00,52.23,52.3,52.21,52.3,21647.0,46.168,46.2299,46.1503,46.2299,21647.0
2019-09-10 15:00:00,52.29,52.31,52.27,52.28,25010.0,46.2211,46.2387,46.2034,46.2122,25010.0
2019-09-10 15:10:00,52.28,52.36,52.26,52.36,35087.0,46.2122,46.2829,46.1945,46.2829,35087.0
2019-09-10 15:20:00,52.36,52.49,52.34,52.45,39248.0,46.2829,46.3979,46.2653,46.3625,39248.0
2019-09-10 15:30:00,52.45,52.5,52.38,52.38,61656.0,46.3625,46.4067,46.3006,46.3006,61656.0
2019-09-10 15:40:00,52.39,52.51,52.38,52.42,106048.0,46.3095,46.4155,46.3006,46.336,106048.0
2019-09-10 15:50:00,52.42,52.63,52.39,52.63,194794.0,46.336,46.5216,46.3095,46.5216,194794.0
2019-09-11 09:30:00,52.64,52.77,51.66,52.27,66231.0,46.5304,46.6454,45.6642,46.2034,66231.0
2019-09-11 09:40:00,52.35,52.98,52.16,52.94,27302.0,46.2741,46.831,46.1062,46.7956,27302.0
2019-09-11 09:50:00,52.9,53.11,52.82,52.86,37877.0,46.7603,46.9459,46.6895,46.7249,37877.0
2019-09-11 10:00:00,52.9,53.11,52.7,52.75,26894.0,46.7603,46.9459,46.5835,46.6277,26894.0
2019-09-11 10:10:00,52.78,52.87,52.64,52.67,17567.0,46.6542,46.7337,46.5304,46.557,17567.0
2019-09-11 10:20:00,52.69,52.77,52.58,52.59,11905.0,46.5746,46.6454,46.4774,46.4862,11905.0
2019-09-11 10:30:00,52.57,52.82,52.52,52.82,21035.0,46.4686,46.6895,46.4244,46.6895,21035.0
2019-09-11 10:40:00,52.8,52.87,52.71,52.76,12750.0,46.6719,46.7337,46.5923,46.6365,12750.0
2019-09-11 10:50:00,52.75,52.98,52.75,52.91,16359.0,46.6277,46.831,46.6277,46.7691,16359.0
2019-09-11 11:00:00,52.94,52.95,52.75,52.87,23709.0,46.7956,46.8045,46.6277,46.7337,23709.0
2019-09-11 11:10:00,52.9,52.92,52.79,52.89,12877.0,46.7603,46.7779,46.663,46.7514,12877.0
2019-09-11 11:20:00,52.86,52.95,52.74,52.77,14578.0,46.7249,46.8045,46.6188,46.6454,14578.0
2019-09-11 11:30:00,52.77,52.93,52.71,52.73,14410.0,46.6454,46.7868,46.5923,46.61,14410.0
2019-09-11 11:40:00,52.74,52.75,52.54,52.54,80862.0,46.6188,46.6277,46.442,46.442,80862.0
2019-09-11 11:50:00,52.58,52.69,52.53,52.65,15470.0,46.4774,46.5746,46.4332,46.5393,15470.0
2019-09-11 12:00:00,52.68,52.81,52.66,52.71,10748.0,46.5658,46.6807,46.5481,46.5923,10748.0
2019-09-11 12:10:00,52.72,52.75,52.66,52.66,8304.0,46.6012,46.6277,46.5481,46.5481,8304.0
2019-09-11 12:20:00,52.69,52.73,52.62,52.72,9750.0,46.5746,46.61,46.5128,46.6012,9750.0
2019-09-11 12:30:00,52.73,52.79,52.69,52.76,8815.0,46.61,46.663,46.5746,46.6365,8815.0
2019-09-11 12:40:00,52.77,52.85,52.71,52.71,9663.0,46.6454,46.7161,46.5923,46.5923,9663.0
2019-09-11 12:50:00,52.78,52.88,52.77,52.83,11993.0,46.6542,46.7426,46.6454,46.6984,11993.0
2019-09-11 13:00:00,52.87,52.93,52.83,52.91,19738.0,46.7337,46.7868,46.6984,46.7691,19738.0
2019-09-11 13:10:00,52.9,52.9,52.82,52.89,8484.0,46.7603,46.7603,46.6895,46.7514,8484.0
2019-09-11 13:20:00,52.89,52.99,52.86,52.95,22466.0,46.7514,46.8398,46.7249,46.8045,22466.0
2019-09-11 13:30:00,52.94,52.95,52.83,52.9,67126.0,46.7956,46.8045,46.6984,46.7603,67126.0
2019-09-11 13:40:00,52.88,52.99,52.87,52.96,88431.0,46.7426,46.8398,46.7337,46.8133,88431.0
2019-09-11 13:50:00,52.97,53.06,52.96,53.06,22410.0,46.8221,46.9017,46.8133,46.9017,22410.0
2019-09-11 14:00:00,53.04,53.09,52.97,52.99,12729.0,46.884,46.9282,46.8221,46.8398,12729.0
2019-09-11 14:10:00,53.0,53.1,52.94,53.08,15902.0,46.8487,46.9371,46.7956,46.9194,15902.0
2019-09-11 14:20:00,53.09,53.26,53.09,53.23,19304.0,46.9282,47.0785,46.9282,47.052,19304.0
2019-09-11 14:30:00,53.23,53.3,53.2,53.23,21684.0,47.052,47.1138,47.0254,47.052,21684.0
2019-09-11 14:40:00,53.21,53.29,53.18,53.24,17684.0,47.0343,47.105,47.0078,47.0608,17684.0
2019-09-11 14:50:00,53.23,53.27,53.17,53.24,15470.0,47.052,47.0873,46.9989,47.0608,15470.0
2019-09-11 15:00:00,53.24,53.27,53.2,53.24,15680.0,47.0608,47.0873,47.0254,47.0608,15680.0
2019-09-11 15:10:00,53.25,53.26,53.16,53.23,15072.0,47.0696,47.0785,46.9901,47.052,15072.0
2019-09-11 15:20:00,53.24,53.3,53.21,53.27,34820.0,47.0608,47.1138,47.0343,47.0873,34820.0
2019-09-11 15:30:00,53.27,53.35,53.1,53.17,125715.0,47.0873,47.158,46.9371,46.9989,125715.0
2019-09-11 15:40:00,53.18,53.27,53.17,53.21,71916.0,47.0078,47.0873,46.9989,47.0343,71916.0
2019-09-11 15:50:00,53.21,53.33,53.2,53.27,169589.0,47.0343,47.1404,47.0254,47.0873,169589.0
2019-09-12 09:30:00,53.42,53.48,52.65,52.95,70440.0,47.2199,47.2729,46.5393,46.8045,70440.0
2019-09-12 09:40:00,52.96,53.0,52.32,52.36,45668.0,46.8133,46.8487,46.2476,46.2829,45668.0
2019-09-12 09:50:00,52.36,52.79,52.26,52.76,35934.0,46.2829,46.663,46.1945,46.6365,35934.0
2019-09-12 10:00:00,52.77,52.84,52.51,52.81,33044.0,46.6454,46.7072,46.4155,46.6807,33044.0
2019-09-12 10:10:00,52.81,53.48,52.76,53.26,45745.0,46.6807,47.2729,46.6365,47.0785,45745.0
2019-09-12 10:20:00,53.29,53.49,53.28,53.46,35760.0,47.105,47.2818,47.0962,47.2553,35760.0
2019-09-12 10:30:00,53.45,53.46,53.18,53.34,22653.0,47.2464,47.2553,47.0078,47.1492,22653.0
2019-09-12 10:40:00,53.33,53.38,53.21,53.32,27611.0,47.1404,47.1846,47.0343,47.1315,27611.0
2019-09-12 10:50:00,53.3,53.38,52.82,52.88,41862.0,47.1138,47.1846,46.6895,46.7426,41862.0
2019-09-12 11:00:00,52.85,53.06,52.81,53.06,17587.0,46.7161,46.9017,46.6807,46.9017,17587.0
2019-09-12 11:10:00,53.1,53.31,53.05,53.29,23363.0,46.9371,47.1227,46.8929,47.105,23363.0
2019-09-12 11:20:00,53.26,53.42,53.21,53.3,16340.0,47.0785,47.2199,47.0343,47.1138,16340.0
2019-09-12 11:30:00,53.3,53.37,53.24,53.33,21001.0,47.1138,47.1757,47.0608,47.1404,21001.0
2019-09-12 11:40:00,53.32,53.51,53.31,53.5,52071.0,47.1315,47.2995,47.1227,47.2906,52071.0
2019-09-12 11:50:00,53.49,53.51,53.42,53.49,16795.0,47.2818,47.2995,47.2199,47.2818,16795.0
2019-09-12 12:00:00,53.49,53.5,53.35,53.37,15548.0,47.2818,47.2906,47.158,47.1757,15548.0
2019-09-12 12:10:00,53.37,53.5,53.37,53.47,20081.0,47.1757,47.2906,47.1757,47.2641,20081.0
2019-09-12 12:20:00,53.48,53.57,53.48,53.55,28415.0,47.2729,47.3525,47.2729,47.3348,28415.0
2019-09-12 12:30:00,53.53,53.59,53.51,53.57,23697.0,47.3171,47.3702,47.2995,47.3525,23697.0
2019-09-12 12:40:00,53.56,53.63,53.55,53.61,16599.0,47.3437,47.4055,47.3348,47.3879,16599.0
2019-09-12 12:50:00,53.61,53.68,53.6,53.65,12127.0,47.3879,47.4497,47.379,47.4232,12127.0
2019-09-12 13:00:00,53.65,53.76,53.64,53.72,17869.0,47.4232,47.5205,47.4144,47.4851,17869.0
2019-09-12 13:10:00,53.7,53.74,53.66,53.69,15202.0,47.4674,47.5028,47.4321,47.4586,15202.0
2019-09-12 13:20:00,53.68,53.71,53.61,53.61,19726.0,47.4497,47.4763,47.3879,47.3879,19726.0
2019-09-12 13:30:00,53.62,53.73,53.61,53.67,14198.0,47.3967,47.4939,47.3879,47.4409,14198.0
2019-09-12 13:40:00,53.68,53.74,53.66,53.71,22657.0,47.4497,47.5028,47.4321,47.4763,22657.0
2019-09-12 13:50:00,53.71,53.72,53.69,53.69,15816.0,47.4763,47.4851,47.4586,47.4586,15816.0
2019-09-12 14:00:00,53.69,53.7,53.57,53.6,17086.0,47.4586,47.4674,47.3525,47.379,17086.0
2019-09-12 14:10:00,53.61,53.68,53.59,53.67,15789.0,47.3879,47.4497,47.3702,47.4409,15789.0
2019-09-12 14:20:00,53.67,53.69,53.63,53.67,17790.0,47.4409,47.4586,47.4055,47.4409,17790.0
2019-09-12 14:30:00,53.66,53.77,53.66,53.73,19650.0,47.4321,47.5293,47.4321,47.4939,19650.0
2019-09-12 14:40:00,53.74,53.84,53.74,53.78,23644.0,47.5028,47.5912,47.5028,47.5381,23644.0
2019-09-12 14:50:00,53.76,53.79,53.71,53.78,18889.0,47.5205,47.547,47.4763,47.5381,18889.0
2019-09-12 15:00:00,53.75,53.77,53.68,53.74,24438.0,47.5116,47.5293,47.4497,47.5028,24438.0
2019-09-12 15:10:00,53.74,53.74,53.59,53.65,28963.0,47.5028,47.5028,47.3702,47.4232,28963.0
2019-09-12 15:20:00,53.65,53.73,53.64,53.7,27327.0,47.4232,47.4939,47.4144,47.4674,27327.0
2019-09-12 15:30:00,53.69,53.74,53.62,53.7,45469.0,47.4586,47.5028,47.3967,47.4674,45469.0
2019-09-12 15:40:00,53.7,53.81,53.66,53.77,82175.0,47.4674,47.5646,47.4321,47.5293,82175.0
2019-09-12 15:50:00,53.77,53.85,53.68,53.7,243348.0,47.5293,47.6,47.4497,47.4674,243348.0
2019-09-13 09:30:00,54.39,54.5,54.02,54.47,69451.0,48.0773,48.1746,47.7503,48.148,69451.0
2019-09-13 09:40:00,54.45,54.47,53.9,54.04,26652.0,48.1304,48.148,47.6442,47.768,26652.0
2019-09-13 09:50:00,54.03,54.17,53.86,53.99,50118.0,47.7591,47.8829,47.6088,47.7238,50118.0
2019-09-13 10:00:00,53.97,54.13,53.83,53.84,34950.0,47.7061,47.8475,47.5823,47.5912,34950.0
2019-09-13 10:10:00,53.87,54.05,53.79,54.02,54485.0,47.6177,47.7768,47.547,47.7503,54485.0
2019-09-13 10:20:00,54.04,54.32,54.03,54.22,44431.0,47.768,48.0155,47.7591,47.9271,44431.0
2019-09-13 10:30:00,54.21,54.33,54.15,54.29,18223.0,47.9182,48.0243,47.8652,47.9889,18223.0
2019-09-13 10:40:00,54.29,54.34,54.23,54.33,22601.0,47.9889,48.0331,47.9359,48.0243,22601.0
2019-09-13 10:50:00,54.31,54.46,54.26,54.39,36848.0,48.0066,48.1392,47.9624,48.0773,36848.0
2019-09-13 11:00:00,54.36,54.46,54.36,54.46,18319.0,48.0508,48.1392,48.0508,48.1392,18319.0
2019-09-13 11:10:00,54.44,54.44,54.3,54.38,17454.0,48.1215,48.1215,47.9978,48.0685,17454.0
2019-09-13 11:20:00,54.36,54.38,54.26,54.28,22391.0,48.0508,48.0685,47.9624,47.9801,22391.0
2019-09-13 11:30:00,54.3,54.38,54.29,54.38,18044.0,47.9978,48.0685,47.9889,48.0685,18044.0
2019-09-13 11:40:00,54.37,54.44,54.34,54.43,18669.0,48.0597,48.1215,48.0331,48.1127,18669.0
2019-09-13 11:50:00,54.45,54.45,54.38,54.4,18295.0,48.1304,48.1304,48.0685,48.0862,18295.0
2019-09-13 12:00:00,54.41,54.47,54.38,54.46,27937.0,48.095,48.148,48.0685,48.1392,27937.0
2019-09-13 12:10:00,54.45,54.56,54.45,54.53,20899.0,48.1304,48.2276,48.1304,48.2011,20899.0
2019-09-13 12:20:00,54.53,54.53,54.37,54.4,10676.0,48.2011,48.2011,48.0597,48.0862,10676.0
2019-09-13 12:30:00,54.41,54.45,54.37,54.37,12440.0,48.095,48.1304,48.0597,48.0597,12440.0
2019-09-13 12:40:00,54.37,54.43,54.35,54.39,7561.0,48.0597,48.1127,48.042,48.0773,7561.0
2019-09-13 12:50:00,54.39,54.44,54.36,54.38,10992.0,48.0773,48.1215,48.0508,48.0685,10992.0
2019-09-13 13:00:00,54.37,54.41,54.36,54.38,8008.0,48.0597,48.095,48.0508,48.0685,8008.0
2019-09-13 13:10:00,54.38,54.42,54.34,54.41,12410.0,48.0685,48.1038,48.0331,48.095,12410.0
2019-09-13 13:20:00,54.42,54.45,54.34,54.4,16013.0,48.1038,48.1304,48.0331,48.0862,16013.0
2019-09-13 13:30:00,54.4,54.4,54.34,54.37,18562.0,48.0862,48.0862,48.0331,48.0597,18562.0
2019-09-13 13:40:00,54.36,54.39,54.2,54.28,63240.0,48.0508,48.0773,47.9094,47.9801,63240.0
2019-09-13 13:50:00,54.28,54.35,54.18,54.19,30446.0,47.9801,48.042,47.8917,47.9005,30446.0
2019-09-13 14:00:00,54.19,54.23,54.13,54.14,16610.0,47.9005,47.9359,47.8475,47.8563,16610.0
2019-09-13 14:10:00,54.13,54.17,54.06,54.08,47820.0,47.8475,47.8829,47.7856,47.8033,47820.0
2019-09-13 14:20:00,54.08,54.17,54.07,54.14,68048.0,47.8033,47.8829,47.7945,47.8563,68048.0
2019-09-13 14:30:00,54.14,54.17,54.08,54.12,20174.0,47.8563,47.8829,47.8033,47.8387,20174.0
2019-09-13 14:40:00,54.08,54.13,54.08,54.13,16754.0,47.8033,47.8475,47.8033,47.8475,16754.0
2019-09-13 14:50:00,54.12,54.12,54.02,54.05,19571.0,47.8387,47.8387,47.7503,47.7768,19571.0
2019-09-13 15:00:00,54.07,54.1,53.96,53.97,22407.0,47.7945,47.821,47.6972,47.7061,22407.0
2019-09-13 15:10:00,53.97,54.0,53.86,53.93,31686.0,47.7061,47.7326,47.6088,47.6707,31686.0
2019-09-13 15:20:00,53.92,54.01,53.85,53.85,134638.0,47.6619,47.7414,47.6,47.6,134638.0
2019-09-13 15:30:00,53.86,53.91,53.8,53.82,39534.0,47.6088,47.653,47.5558,47.5735,39534.0
2019-09-13 15:40:00,53.82,53.82,53.68,53.69,69208.0,47.5735,47.5735,47.4497,47.4586,69208.0
2019-09-13 15:50:00,53.69,53.72,53.53,53.6,150062.0,47.4586,47.4851,47.3171,47.379,150062.0
2019-09-16 09:30:00,52.3,53.72,52.21,53.69,184264.0,46.2299,47.4851,46.1503,47.4586,184264.0
2019-09-16 09:40:00,53.68,53.81,53.35,53.62,30688.0,47.4497,47.5646,47.158,47.3967,30688.0
2019-09-16 09:50:00,53.64,53.96,53.64,53.96,27855.0,47.4144,47.6972,47.4144,47.6972,27855.0
2019-09-16 10:00:00,53.94,53.94,53.58,53.6,34502.0,47.6796,47.6796,47.3613,47.379,34502.0
2019-09-16 10:10:00,53.59,53.66,53.53,53.63,33780.0,47.3702,47.4321,47.3171,47.4055,33780.0
2019-09-16 10:20:00,53.65,53.78,53.46,53.52,59267.0,47.4232,47.5381,47.2553,47.3083,59267.0
2019-09-16 10:30:00,53.51,53.62,53.39,53.41,29308.0,47.2995,47.3967,47.1934,47.2111,29308.0
2019-09-16 10:40:00,53.41,53.49,53.37,53.4,52116.0,47.2111,47.2818,47.1757,47.2022,52116.0
2019-09-16 10:50:00,53.39,53.59,53.37,53.5,22953.0,47.1934,47.3702,47.1757,47.2906,22953.0
2019-09-16 11:00:00,53.51,53.6,53.49,53.6,17572.0,47.2995,47.379,47.2818,47.379,17572.0
2019-09-16 11:10:00,53.59,53.66,53.53,53.66,27908.0,47.3702,47.4321,47.3171,47.4321,27908.0
2019-09-16 11:20:00,53.64,53.66,53.56,53.56,14921.0,47.4144,47.4321,47.3437,47.3437,14921.0
2019-09-16 11:30:00,53.54,53.55,53.4,53.47,15214.0,47.326,47.3348,47.2022,47.2641,15214.0
2019-09-16 11:40:00,53.46,53.47,53.35,53.39,14870.0,47.2553,47.2641,47.158,47.1934,14870.0
2019-09-16 11:50:00,53.38,53.39,53.1,53.11,14948.0,47.1846,47.1934,46.9371,46.9459,14948.0
2019-09-16 12:00:00,53.1,53.13,52.93,52.97,21652.0,46.9371,46.9636,46.7868,46.8221,21652.0
2019-09-16 12:10:00,52.96,52.97,52.89,52.92,13023.0,46.8133,46.8221,46.7514,46.7779,13023.0
2019-09-16 12:20:00,52.93,52.97,52.84,52.95,16976.0,46.7868,46.8221,46.7072,46.8045,16976.0
2019-09-16 12:30:00,52.9,53.0,52.86,53.0,16136.0,46.7603,46.8487,46.7249,46.8487,16136.0
2019-09-16 12:40:00,52.99,53.04,52.95,52.97,8452.0,46.8398,46.884,46.8045,46.8221,8452.0
2019-09-16 12:50:00,52.95,53.0,52.9,52.94,26102.0,46.8045,46.8487,46.7603,46.7956,26102.0
2019-09-16 13:00:00,52.93,52.98,52.9,52.9,8874.0,46.7868,46.831,46.7603,46.7603,8874.0
2019-09-16 13:10:00,52.89,52.96,52.89,52.91,10608.0,46.7514,46.8133,46.7514,46.7691,10608.0
2019-09-16 13:20:00,52.9,52.92,52.87,52.89,11538.0,46.7603,46.7779,46.7337,46.7514,11538.0
2019-09-16 13:30:00,52.9,53.0,52.87,52.9,11703.0,46.7603,46.8487,46.7337,46.7603,11703.0
2019-09-16 13:40:00,52.91,53.0,52.89,52.9,17894.0,46.7691,46.8487,46.7514,46.7603,17894.0
2019-09-16 13:50:00,52.88,52.92,52.87,52.9,17449.0,46.7426,46.7779,46.7337,46.7603,17449.0
2019-09-16 14:00:00,52.9,52.94,52.87,52.88,50777.0,46.7603,46.7956,46.7337,46.7426,50777.0
2019-09-16 14:10:00,52.89,52.96,52.85,52.96,17273.0,46.7514,46.8133,46.7161,46.8133,17273.0
2019-09-16 14:20:00,52.95,53.14,52.93,53.04,21374.0,46.8045,46.9724,46.7868,46.884,21374.0
2019-09-16 14:30:00,53.03,53.08,53.01,53.05,22547.0,46.8752,46.9194,46.8575,46.8929,22547.0
2019-09-16 14:40:00,53.06,53.06,52.96,52.98,18935.0,46.9017,46.9017,46.8133,46.831,18935.0
2019-09-16 14:50:00,52.99,53.03,52.95,52.98,24728.0,46.8398,46.8752,46.8045,46.831,24728.0
2019-09-16 15:00:00,52.99,53.05,52.96,52.98,28112.0,46.8398,46.8929,46.8133,46.831,28112.0
2019-09-16 15:10:00,52.98,53.05,52.93,52.97,26064.0,46.831,46.8929,46.7868,46.8221,26064.0
2019-09-16 15:20:00,52.97,53.0,52.91,52.91,28782.0,46.8221,46.8487,46.7691,46.7691,28782.0
2019-09-16 15:30:00,52.9,52.99,52.87,52.96,54285.0,46.7603,46.8398,46.7337,46.8133,54285.0
2019-09-16 15:40:00,52.96,53.06,52.92,53.03,58489.0,46.8133,46.9017,46.7779,46.8752,58489.0
2019-09-16 15:50:00,53.03,53.2,53.03,53.15,178623.0,46.8752,47.0254,46.8752,46.9812,178623.0
2019-09-17 09:30:00,52.22,52.71,51.64,52.6,80310.0,46.1592,46.5923,45.6465,46.4951,80310.0
2019-09-17 09:40:00,52.63,52.75,52.32,52.6,32967.0,46.5216,46.6277,46.2476,46.4951,32967.0
2019-09-17 09:50:00,52.57,52.64,52.27,52.57,41738.0,46.4686,46.5304,46.2034,46.4686,41738.0
2019-09-17 10:00:00,52.58,52.6,52.31,52.35,32414.0,46.4774,46.4951,46.2387,46.2741,32414.0
2019-09-17 10:10:00,52.35,52.42,52.28,52.42,30410.0,46.2741,46.336,46.2122,46.336,30410.0
2019-09-17 10:20:00,52.35,52.36,52.2,52.21,26619.0,46.2741,46.2829,46.1415,46.1503,26619.0
2019-09-17 10:30:00,52.22,52.41,52.11,52.17,40688.0,46.1592,46.3271,46.062,46.115,40688.0
2019-09-17 10:40:00,52.18,52.3,52.07,52.23,19208.0,46.1238,46.2299,46.0266,46.168,19208.0
2019-09-17 10:50:00,52.22,52.29,52.14,52.23,15644.0,46.1592,46.2211,46.0885,46.168,15644.0
2019-09-17 11:00:00,52.23,52.47,52.23,52.47,13606.0,46.168,46.3802,46.168,46.3802,13606.0
2019-09-17 11:10:00,52.48,52.58,52.4,52.4,11652.0,46.389,46.4774,46.3183,46.3183,11652.0
2019-09-17 11:20:00,52.4,52.53,52.4,52.41,17854.0,46.3183,46.4332,46.3183,46.3271,17854.0
2019-09-17 11:30:00,52.4,52.55,52.4,52.55,21404.0,46.3183,46.4509,46.3183,46.4509,21404.0
2019-09-17 11:40:00,52.57,52.61,52.53,52.57,12627.0,46.4686,46.5039,46.4332,46.4686,12627.0
2019-09-17 11:50:00,52.55,52.57,52.51,52.55,9775.0,46.4509,46.4686,46.4155,46.4509,9775.0
2019-09-17 12:00:00,52.56,52.67,52.56,52.65,15363.0,46.4597,46.557,46.4597,46.5393,15363.0
2019-09-17 12:10:00,52.66,52.73,52.65,52.66,13670.0,46.5481,46.61,46.5393,46.5481,13670.0
2019-09-17 12:20:00,52.65,52.72,52.62,52.72,11549.0,46.5393,46.6012,46.5128,46.6012,11549.0
2019-09-17 12:30:00,52.71,52.75,52.64,52.7,25848.0,46.5923,46.6277,46.5304,46.5835,25848.0
2019-09-17 12:40:00,52.71,52.85,52.7,52.83,12996.0,46.5923,46.7161,46.5835,46.6984,12996.0
2019-09-17 12:50:00,52.83,52.88,52.79,52.84,14194.0,46.6984,46.7426,46.663,46.7072,14194.0
2019-09-17 13:00:00,52.84,52.98,52.82,52.97,11665.0,46.7072,46.831,46.6895,46.8221,11665.0
2019-09-17 13:10:00,52.97,53.01,52.94,52.99,11972.0,46.8221,46.8575,46.7956,46.8398,11972.0
2019-09-17 13:20:00,52.98,53.05,52.97,52.98,11539.0,46.831,46.8929,46.8221,46.831,11539.0
2019-09-17 13:30:00,53.0,53.14,53.0,53.07,17497.0,46.8487,46.9724,46.8487,46.9105,17497.0
2019-09-17 13:40:00,53.05,53.1,52.95,52.98,20016.0,46.8929,46.9371,46.8045,46.831,20016.0
2019-09-17 13:50:00,52.99,53.06,52.94,53.01,27736.0,46.8398,46.9017,46.7956,46.8575,27736.0
2019-09-17 14:00:00,53.02,53.17,53.01,53.08,59241.0,46.8663,46.9989,46.8575,46.9194,59241.0
2019-09-17 14:10:00,53.09,53.17,53.09,53.14,18726.0,46.9282,46.9989,46.9282,46.9724,18726.0
2019-09-17 14:20:00,53.13,53.13,52.99,53.01,22302.0,46.9636,46.9636,46.8398,46.8575,22302.0
2019-09-17 14:30:00,52.99,53.07,52.99,53.07,15635.0,46.8398,46.9105,46.8398,46.9105,15635.0
2019-09-17 14:40:00,53.07,53.13,53.06,53.1,21267.0,46.9105,46.9636,46.9017,46.9371,21267.0
2019-09-17 14:50:00,53.1,53.11,53.04,53.08,17090.0,46.9371,46.9459,46.884,46.9194,17090.0
2019-09-17 15:00:00,53.08,53.16,53.08,53.11,22203.0,46.9194,46.9901,46.9194,46.9459,22203.0
2019-09-17 15:10:00,53.11,53.13,53.07,53.11,31621.0,46.9459,46.9636,46.9105,46.9459,31621.0
2019-09-17 15:20:00,53.12,53.13,53.07,53.09,27191.0,46.9547,46.9636,46.9105,46.9282,27191.0
2019-09-17 15:30:00,53.09,53.14,53.05,53.14,51209.0,46.9282,46.9724,46.8929,46.9724,51209.0
2019-09-17 15:40:00,53.14,53.19,53.09,53.13,49696.0,46.9724,47.0166,46.9282,46.9636,49696.0
2019-09-17 15:50:00,53.12,53.13,53.05,53.1,143449.0,46.9547,46.9636,46.8929,46.9371,143449.0
2019-09-18 09:30:00,52.8,53.2,52.63,53.18,61987.0,46.6719,47.0254,46.5216,47.0078,61987.0
2019-09-18 09:40:00,53.13,53.17,52.94,53.04,31043.0,46.9636,46.9989,46.7956,46.884,31043.0
2019-09-18 09:50:00,53.04,53.1,52.94,53.05,20010.0,46.884,46.9371,46.7956,46.8929,20010.0
2019-09-18 10:00:00,53.06,53.09,52.89,53.08,20824.0,46.9017,46.9282,46.7514,46.9194,20824.0
2019-09-18 10:10:00,53.08,53.09,53.0,53.05,22932.0,46.9194,46.9282,46.8487,46.8929,22932.0
2019-09-18 10:20:00,53.04,53.12,52.99,53.05,18915.0,46.884,46.9547,46.8398,46.8929,18915.0
2019-09-18 10:30:00,53.09,53.18,53.07,53.12,22537.0,46.9282,47.0078,46.9105,46.9547,22537.0
2019-09-18 10:40:00,53.12,53.24,53.08,53.11,17852.0,46.9547,47.0608,46.9194,46.9459,17852.0
2019-09-18 10:50:00,53.14,53.14,52.88,52.89,31634.0,46.9724,46.9724,46.7426,46.7514,31634.0
2019-09-18 11:00:00,52.88,52.88,52.67,52.72,23675.0,46.7426,46.7426,46.557,46.6012,23675.0
2019-09-18 11:10:00,52.7,52.75,52.61,52.69,23867.0,46.5835,46.6277,46.5039,46.5746,23867.0
2019-09-18 11:20:00,52.69,52.71,52.6,52.71,18920.0,46.5746,46.5923,46.4951,46.5923,18920.0
2019-09-18 11:30:00,52.72,52.74,52.61,52.66,20457.0,46.6012,46.6188,46.5039,46.5481,20457.0
2019-09-18 11:40:00,52.67,52.7,52.49,52.49,14216.0,46.557,46.5835,46.3979,46.3979,14216.0
2019-09-18 11:50:00,52.5,52.58,52.45,52.55,29468.0,46.4067,46.4774,46.3625,46.4509,29468.0
2019-09-18 12:00:00,52.55,52.65,52.53,52.64,19371.0,46.4509,46.5393,46.4332,46.5304,19371.0
2019-09-18 12:10:00,52.64,52.66,52.59,52.61,16402.0,46.5304,46.5481,46.4862,46.5039,16402.0
2019-09-18 12:20:00,52.63,52.63,52.53,52.54,6627.0,46.5216,46.5216,46.4332,46.442,6627.0
2019-09-18 12:30:00,52.54,52.6,52.51,52.53,13207.0,46.442,46.4951,46.4155,46.4332,13207.0
2019-09-18 12:40:00,52.53,52.56,52.51,52.55,11268.0,46.4332,46.4597,46.4155,46.4509,11268.0
2019-09-18 12:50:00,52.56,52.6,52.55,52.57,11823.0,46.4597,46.4951,46.4509,46.4686,11823.0
2019-09-18 13:00:00,52.56,52.62,52.52,52.6,9230.0,46.4597,46.5128,46.4244,46.4951,9230.0
2019-09-18 13:10:00,52.6,52.61,52.51,52.51,10136.0,46.4951,46.5039,46.4155,46.4155,10136.0
2019-09-18 13:20:00,52.51,52.54,52.44,52.46,17326.0,46.4155,46.442,46.3537,46.3713,17326.0
2019-09-18 13:30:00,52.47,52.56,52.46,52.56,12885.0,46.3802,46.4597,46.3713,46.4597,12885.0
2019-09-18 13:40:00,52.56,52.56,52.41,52.48,16456.0,46.4597,46.4597,46.3271,46.389,16456.0
2019-09-18 13:50:00,52.47,52.6,52.45,52.58,12735.0,46.3802,46.4951,46.3625,46.4774,12735.0
2019-09-18 14:00:00,52.56,52.73,52.43,52.59,19946.0,46.4597,46.61,46.3448,46.4862,19946.0
2019-09-18 14:10:00,52.56,52.56,52.3,52.34,17723.0,46.4597,46.4597,46.2299,46.2653,17723.0
2019-09-18 14:20:00,52.35,52.48,52.33,52.41,15064.0,46.2741,46.389,46.2564,46.3271,15064.0
2019-09-18 14:30:00,52.41,52.42,52.3,52.38,16361.0,46.3271,46.336,46.2299,46.3006,16361.0
2019-09-18 14:40:00,52.37,52.48,52.36,52.47,58632.0,46.2918,46.389,46.2829,46.3802,58632.0
2019-09-18 14:50:00,52.46,52.7,52.45,52.63,64054.0,46.3713,46.5835,46.3625,46.5216,64054.0
2019-09-18 15:00:00,52.63,52.8,52.59,52.8,34951.0,46.5216,46.6719,46.4862,46.6719,34951.0
2019-09-18 15:10:00,52.79,52.86,52.74,52.83,43339.0,46.663,46.7249,46.6188,46.6984,43339.0
2019-09-18 15:20:00,52.84,52.91,52.78,52.9,41243.0,46.7072,46.7691,46.6542,46.7603,41243.0
2019-09-18 15:30:00,52.91,53.07,52.88,52.91,65462.0,46.7691,46.9105,46.7426,46.7691,65462.0
2019-09-18 15:40:00,52.91,52.94,52.84,52.91,66687.0,46.7691,46.7956,46.7072,46.7691,66687.0
2019-09-18 15:50:00,52.9,52.97,52.89,52.9,179792.0,46.7603,46.8221,46.7514,46.7603,179792.0
2019-09-19 09:30:00,52.09,52.66,52.09,52.34,78217.0,46.0443,46.5481,46.0443,46.2653,78217.0
2019-09-19 09:40:00,52.32,52.37,52.05,52.17,42356.0,46.2476,46.2918,46.0089,46.115,42356.0
2019-09-19 09:50:00,52.2,52.35,52.09,52.32,26056.0,46.1415,46.2741,46.0443,46.2476,26056.0
2019-09-19 10:00:00,52.4,52.49,52.24,52.32,32141.0,46.3183,46.3979,46.1769,46.2476,32141.0
2019-09-19 10:10:00,52.31,52.54,52.3,52.53,97904.0,46.2387,46.442,46.2299,46.4332,97904.0
2019-09-19 10:20:00,52.51,52.55,52.39,52.48,27086.0,46.4155,46.4509,46.3095,46.389,27086.0
2019-09-19 10:30:00,52.43,52.61,52.43,52.45,24321.0,46.3448,46.5039,46.3448,46.3625,24321.0
2019-09-19 10:40:00,52.45,52.7,52.45,52.68,31619.0,46.3625,46.5835,46.3625,46.5658,31619.0
2019-09-19 10:50:00,52.69,52.75,52.64,52.65,25902.0,46.5746,46.6277,46.5304,46.5393,25902.0
2019-09-19 11:00:00,52.65,52.78,52.64,52.74,24009.0,46.5393,46.6542,46.5304,46.6188,24009.0
2019-09-19 11:10:00,52.77,52.94,52.75,52.91,29194.0,46.6454,46.7956,46.6277,46.7691,29194.0
2019-09-19 11:20:00,52.91,52.95,52.8,52.84,28947.0,46.7691,46.8045,46.6719,46.7072,28947.0
2019-09-19 11:30:00,52.88,52.94,52.79,52.83,28149.0,46.7426,46.7956,46.663,46.6984,28149.0
2019-09-19 11:40:00,52.83,52.83,52.72,52.75,30690.0,46.6984,46.6984,46.6012,46.6277,30690.0
2019-09-19 11:50:00,52.74,52.84,52.71,52.79,13273.0,46.6188,46.7072,46.5923,46.663,13273.0
2019-09-19 12:00:00,52.82,52.88,52.8,52.88,22029.0,46.6895,46.7426,46.6719,46.7426,22029.0
2019-09-19 12:10:00,52.87,52.95,52.86,52.93,26105.0,46.7337,46.8045,46.7249,46.7868,26105.0
2019-09-19 12:20:00,52.92,52.98,52.87,52.89,17963.0,46.7779,46.831,46.7337,46.7514,17963.0
2019-09-19 12:30:00,52.89,53.03,52.88,53.0,9517.0,46.7514,46.8752,46.7426,46.8487,9517.0
2019-09-19 12:40:00,53.01,53.08,53.0,53.07,9691.0,46.8575,46.9194,46.8487,46.9105,9691.0
2019-09-19 12:50:00,53.06,53.08,52.98,52.99,9363.0,46.9017,46.9194,46.831,46.8398,9363.0
2019-09-19 13:00:00,52.99,53.07,52.99,53.03,9116.0,46.8398,46.9105,46.8398,46.8752,9116.0
2019-09-19 13:10:00,53.02,53.05,52.97,53.01,14618.0,46.8663,46.8929,46.8221,46.8575,14618.0
2019-09-19 13:20:00,53.01,53.07,52.98,53.0,9352.0,46.8575,46.9105,46.831,46.8487,9352.0
2019-09-19 13:30:00,52.99,53.03,52.9,52.95,25263.0,46.8398,46.8752,46.7603,46.8045,25263.0
2019-09-19 13:40:00,52.95,52.98,52.89,52.98,16115.0,46.8045,46.831,46.7514,46.831,16115.0
2019-09-19 13:50:00,52.99,53.04,52.96,53.04,19441.0,46.8398,46.884,46.8133,46.884,19441.0
2019-09-19 14:00:00,53.06,53.15,53.05,53.12,23347.0,46.9017,46.9812,46.8929,46.9547,23347.0
2019-09-19 14:10:00,53.12,53.14,53.09,53.11,25283.0,46.9547,46.9724,46.9282,46.9459,25283.0
2019-09-19 14:20:00,53.12,53.12,53.02,53.06,10043.0,46.9547,46.9547,46.8663,46.9017,10043.0
2019-09-19 14:30:00,53.04,53.05,52.97,53.0,17268.0,46.884,46.8929,46.8221,46.8487,17268.0
2019-09-19 14:40:00,53.01,53.04,52.98,53.01,14270.0,46.8575,46.884,46.831,46.8575,14270.0
2019-09-19 14:50:00,53.01,53.02,52.93,52.95,18873.0,46.8575,46.8663,46.7868,46.8045,18873.0
2019-09-19 15:00:00,52.94,52.96,52.76,52.8,42253.0,46.7956,46.8133,46.6365,46.6719,42253.0
2019-09-19 15:10:00,52.8,52.89,52.8,52.89,17697.0,46.6719,46.7514,46.6719,46.7514,17697.0
2019-09-19 15:20:00,52.87,52.91,52.86,52.87,24144.0,46.7337,46.7691,46.7249,46.7337,24144.0
2019-09-19 15:30:00,52.87,52.87,52.74,52.83,53594.0,46.7337,46.7337,46.6188,46.6984,53594.0
2019-09-19 15:40:00,52.84,52.88,52.76,52.78,63956.0,46.7072,46.7426,46.6365,46.6542,63956.0
2019-09-19 15:50:00,52.76,52.86,52.69,52.69,197666.0,46.6365,46.7249,46.5746,46.5746,197666.0
2019-09-20 09:30:00,52.78,52.99,52.57,52.81,419955.0,46.6542,46.8398,46.4686,46.6807,419955.0
2019-09-20 09:40:00,52.79,52.89,52.67,52.71,18287.0,46.663,46.7514,46.557,46.5923,18287.0
2019-09-20 09:50:00,52.7,52.97,52.7,52.9,20140.0,46.5835,46.8221,46.5835,46.7603,20140.0
2019-09-20 10:00:00,52.91,52.97,52.86,52.9,24657.0,46.7691,46.8221,46.7249,46.7603,24657.0
2019-09-20 10:10:00,52.91,52.91,52.77,52.83,25382.0,46.7691,46.7691,46.6454,46.6984,25382.0
2019-09-20 10:20:00,52.83,52.93,52.83,52.9,12967.0,46.6984,46.7868,46.6984,46.7603,12967.0
2019-09-20 10:30:00,52.91,52.96,52.83,52.86,23925.0,46.7691,46.8133,46.6984,46.7249,23925.0
2019-09-20 10:40:00,52.87,52.94,52.85,52.93,18832.0,46.7337,46.7956,46.7161,46.7868,18832.0
2019-09-20 10:50:00,52.93,52.95,52.89,52.91,10728.0,46.7868,46.8045,46.7514,46.7691,10728.0
2019-09-20 11:00:00,52.91,53.0,52.89,52.99,19856.0,46.7691,46.8487,46.7514,46.8398,19856.0
2019-09-20 11:10:00,53.01,53.08,52.94,52.96,16098.0,46.8575,46.9194,46.7956,46.8133,16098.0
2019-09-20 11:20:00,52.97,53.03,52.95,52.96,8337.0,46.8221,46.8752,46.8045,46.8133,8337.0
2019-09-20 11:30:00,52.95,53.09,52.94,53.0,21659.0,46.8045,46.9282,46.7956,46.8487,21659.0
2019-09-20 11:40:00,52.99,53.06,52.99,53.05,15320.0,46.8398,46.9017,46.8398,46.8929,15320.0
2019-09-20 11:50:00,53.07,53.21,53.05,53.21,11970.0,46.9105,47.0343,46.8929,47.0343,11970.0
2019-09-20 12:00:00,53.21,53.23,53.11,53.18,6983.0,47.0343,47.052,46.9459,47.0078,6983.0
2019-09-20 12:10:00,53.19,53.27,53.19,53.26,16215.0,47.0166,47.0873,47.0166,47.0785,16215.0
2019-09-20 12:20:00,53.27,53.33,53.24,53.33,8623.0,47.0873,47.1404,47.0608,47.1404,8623.0
2019-09-20 12:30:00,53.34,53.4,53.3,53.4,15414.0,47.1492,47.2022,47.1138,47.2022,15414.0
2019-09-20 12:40:00,53.39,53.39,53.31,53.31,11716.0,47.1934,47.1934,47.1227,47.1227,11716.0
2019-09-20 12:50:00,53.33,53.37,53.29,53.31,12520.0,47.1404,47.1757,47.105,47.1227,12520.0
2019-09-20 13:00:00,53.31,53.31,53.26,53.29,13448.0,47.1227,47.1227,47.0785,47.105,13448.0
2019-09-20 13:10:00,53.28,53.29,52.59,52.91,93050.0,47.0962,47.105,46.4862,46.7691,93050.0
2019-09-20 13:20:00,52.87,52.89,52.69,52.86,18162.0,46.7337,46.7514,46.5746,46.7249,18162.0
2019-09-20 13:30:00,52.83,52.84,52.74,52.81,19977.0,46.6984,46.7072,46.6188,46.6807,19977.0
2019-09-20 13:40:00,52.81,52.86,52.71,52.75,25079.0,46.6807,46.7249,46.5923,46.6277,25079.0
2019-09-20 13:50:00,52.78,52.79,52.73,52.78,14548.0,46.6542,46.663,46.61,46.6542,14548.0
2019-09-20 14:00:00,52.76,52.79,52.67,52.73,61839.0,46.6365,46.663,46.557,46.61,61839.0
2019-09-20 14:10:00,52.73,52.73,52.59,52.59,31537.0,46.61,46.61,46.4862,46.4862,31537.0
2019-09-20 14:20:00,52.59,52.67,52.55,52.65,16711.0,46.4862,46.557,46.4509,46.5393,16711.0
2019-09-20 14:30:00,52.65,52.79,52.63,52.78,18844.0,46.5393,46.663,46.5216,46.6542,18844.0
2019-09-20 14:40:00,52.76,52.8,52.75,52.78,15228.0,46.6365,46.6719,46.6277,46.6542,15228.0
2019-09-20 14:50:00,52.78,52.79,52.72,52.74,16595.0,46.6542,46.663,46.6012,46.6188,16595.0
2019-09-20 15:00:00,52.74,52.74,52.63,52.63,17176.0,46.6188,46.6188,46.5216,46.5216,17176.0
2019-09-20 15:10:00,52.64,52.64,52.51,52.54,34656.0,46.5304,46.5304,46.4155,46.442,34656.0
2019-09-20 15:20:00,52.54,52.54,52.38,52.41,36209.0,46.442,46.442,46.3006,46.3271,36209.0
2019-09-20 15:30:00,52.42,52.54,52.33,52.53,59307.0,46.336,46.442,46.2564,46.4332,59307.0
2019-09-20 15:40:00,52.53,52.54,52.44,52.47,96890.0,46.4332,46.442,46.3537,46.3802,96890.0
2019-09-20 15:50:00,52.47,52.76,52.46,52.59,227934.0,46.3802,46.6365,46.3713,46.4862,227934.0
2019-09-23 09:30:00,51.69,52.44,51.38,52.22,116130.0,45.6907,46.3537,45.4167,46.1592,116130.0
2019-09-23 09:40:00,52.24,52.57,52.19,52.4,40096.0,46.1769,46.4686,46.1327,46.3183,40096.0
2019-09-23 09:50:00,52.42,52.58,52.16,52.24,25045.0,46.336,46.4774,46.1062,46.1769,25045.0
2019-09-23 10:00:00,52.23,52.24,52.02,52.06,25201.0,46.168,46.1769,45.9824,46.0178,25201.0
2019-09-23 10:10:00,52.07,52.15,51.98,52.14,16049.0,46.0266,46.0973,45.947,46.0885,16049.0
2019-09-23 10:20:00,52.15,52.29,52.11,52.29,13817.0,46.0973,46.2211,46.062,46.2211,13817.0
2019-09-23 10:30:00,52.3,52.41,52.27,52.36,12731.0,46.2299,46.3271,46.2034,46.2829,12731.0
2019-09-23 10:40:00,52.38,52.43,52.31,52.33,15513.0,46.3006,46.3448,46.2387,46.2564,15513.0
2019-09-23 10:50:00,52.32,52.44,52.28,52.42,12414.0,46.2476,46.3537,46.2122,46.336,12414.0
2019-09-23 11:00:00,52.42,52.47,52.3,52.32,21465.0,46.336,46.3802,46.2299,46.2476,21465.0
2019-09-23 11:10:00,52.3,52.56,52.29,52.53,29739.0,46.2299,46.4597,46.2211,46.4332,29739.0
2019-09-23 11:20:00,52.54,52.64,52.51,52.6,16247.0,46.442,46.5304,46.4155,46.4951,16247.0
2019-09-23 11:30:00,52.59,52.6,52.49,52.58,20828.0,46.4862,46.4951,46.3979,46.4774,20828.0
2019-09-23 11:40:00,52.6,52.64,52.57,52.62,12755.0,46.4951,46.5304,46.4686,46.5128,12755.0
2019-09-23 11:50:00,52.64,52.69,52.58,52.64,13294.0,46.5304,46.5746,46.4774,46.5304,13294.0
2019-09-23 12:00:00,52.64,52.72,52.58,52.72,9535.0,46.5304,46.6012,46.4774,46.6012,9535.0
2019-09-23 12:10:00,52.75,52.77,52.69,52.73,9498.0,46.6277,46.6454,46.5746,46.61,9498.0
2019-09-23 12:20:00,52.73,52.78,52.71,52.76,8995.0,46.61,46.6542,46.5923,46.6365,8995.0
2019-09-23 12:30:00,52.75,52.8,52.75,52.8,10078.0,46.6277,46.6719,46.6277,46.6719,10078.0
2019-09-23 12:40:00,52.79,52.82,52.77,52.77,7072.0,46.663,46.6895,46.6454,46.6454,7072.0
2019-09-23 12:50:00,52.77,52.8,52.75,52.78,9946.0,46.6454,46.6719,46.6277,46.6542,9946.0
2019-09-23 13:00:00,52.79,52.87,52.79,52.87,14104.0,46.663,46.7337,46.663,46.7337,14104.0
2019-09-23 13:10:00,52.87,52.87,52.82,52.82,6936.0,46.7337,46.7337,46.6895,46.6895,6936.0
2019-09-23 13:20:00,52.82,52.82,52.79,52.81,5708.0,46.6895,46.6895,46.663,46.6807,5708.0
2019-09-23 13:30:00,52.8,52.9,52.8,52.89,11712.0,46.6719,46.7603,46.6719,46.7514,11712.0
2019-09-23 13:40:00,52.9,52.97,52.9,52.96,9985.0,46.7603,46.8221,46.7603,46.8133,9985.0
2019-09-23 13:50:00,52.97,53.02,52.96,53.0,13314.0,46.8221,46.8663,46.8133,46.8487,13314.0
2019-09-23 14:00:00,53.0,53.01,52.92,52.95,20671.0,46.8487,46.8575,46.7779,46.8045,20671.0
2019-09-23 14:10:00,52.95,53.02,52.95,53.0,10854.0,46.8045,46.8663,46.8045,46.8487,10854.0
2019-09-23 14:20:00,53.0,53.03,52.98,53.02,16588.0,46.8487,46.8752,46.831,46.8663,16588.0
2019-09-23 14:30:00,53.01,53.01,52.95,52.96,7749.0,46.8575,46.8575,46.8045,46.8133,7749.0
2019-09-23 14:40:00,52.95,52.98,52.93,52.94,15743.0,46.8045,46.831,46.7868,46.7956,15743.0
2019-09-23 14:50:00,52.94,52.97,52.9,52.9,9798.0,46.7956,46.8221,46.7603,46.7603,9798.0
2019-09-23 15:00:00,52.9,53.02,52.9,53.0,16177.0,46.7603,46.8663,46.7603,46.8487,16177.0
2019-09-23 15:10:00,53.0,53.06,53.0,53.03,19946.0,46.8487,46.9017,46.8487,46.8752,19946.0
2019-09-23 15:20:00,53.03,53.07,53.01,53.04,24643.0,46.8752,46.9105,46.8575,46.884,24643.0
2019-09-23 15:30:00,53.03,53.04,52.73,52.77,43148.0,46.8752,46.884,46.61,46.6454,43148.0
2019-09-23 15:40:00,52.78,52.89,52.77,52.87,48085.0,46.6542,46.7514,46.6454,46.7337,48085.0
2019-09-23 15:50:00,52.87,52.9,52.79,52.85,254313.0,46.7337,46.7603,46.663,46.7161,254313.0
2019-09-24 09:30:00,52.54,52.7,52.28,52.41,59635.0,46.442,46.5835,46.2122,46.3271,59635.0
2019-09-24 09:40:00,52.37,52.43,52.05,52.1,38214.0,46.2918,46.3448,46.0089,46.0531,38214.0
2019-09-24 09:50:00,52.12,52.23,52.11,52.13,18725.0,46.0708,46.168,46.062,46.0796,18725.0
2019-09-24 10:00:00,52.13,52.14,51.83,51.83,22869.0,46.0796,46.0885,45.8145,45.8145,22869.0
2019-09-24 10:10:00,51.83,51.83,51.51,51.57,99725.0,45.8145,45.8145,45.5316,45.5846,99725.0
2019-09-24 10:20:00,51.54,51.62,51.34,51.39,30538.0,45.5581,45.6288,45.3813,45.4255,30538.0
2019-09-24 10:30:00,51.39,51.71,51.39,51.64,65088.0,45.4255,45.7084,45.4255,45.6465,65088.0
2019-09-24 10:40:00,51.63,51.63,51.42,51.49,32823.0,45.6377,45.6377,45.452,45.5139,32823.0
2019-09-24 10:50:00,51.49,51.55,51.42,51.47,16547.0,45.5139,45.5669,45.452,45.4962,16547.0
2019-09-24 11:00:00,51.48,51.53,51.27,51.31,41132.0,45.5051,45.5493,45.3194,45.3548,41132.0
2019-09-24 11:10:00,51.31,51.34,51.12,51.14,31693.0,45.3548,45.3813,45.1869,45.2045,31693.0
2019-09-24 11:20:00,51.15,51.16,51.02,51.05,32772.0,45.2134,45.2222,45.0985,45.125,32772.0
2019-09-24 11:30:00,51.05,51.06,50.79,50.8,40640.0,45.125,45.1338,44.8952,44.904,40640.0
2019-09-24 11:40:00,50.8,50.85,50.65,50.79,79655.0,44.904,44.9482,44.7714,44.8952,79655.0
2019-09-24 11:50:00,50.8,50.83,50.66,50.69,49284.0,44.904,44.9305,44.7802,44.8068,49284.0
2019-09-24 12:00:00,50.69,50.78,50.65,50.74,43608.0,44.8068,44.8863,44.7714,44.851,43608.0
2019-09-24 12:10:00,50.74,50.75,50.56,50.57,35159.0,44.851,44.8598,44.6919,44.7007,35159.0
2019-09-24 12:20:00,50.56,50.59,50.4,50.48,39045.0,44.6919,44.7184,44.5504,44.6211,39045.0
2019-09-24 12:30:00,50.48,50.49,50.23,50.26,29145.0,44.6211,44.63,44.4002,44.4267,29145.0
2019-09-24 12:40:00,50.27,50.35,50.16,50.33,34207.0,44.4355,44.5062,44.3383,44.4885,34207.0
2019-09-24 12:50:00,50.33,50.33,50.19,50.2,34870.0,44.4885,44.4885,44.3648,44.3736,34870.0
2019-09-24 13:00:00,50.21,50.42,50.2,50.4,28767.0,44.3825,44.5681,44.3736,44.5504,28767.0
2019-09-24 13:10:00,50.39,50.39,50.26,50.39,26344.0,44.5416,44.5416,44.4267,44.5416,26344.0
2019-09-24 13:20:00,50.39,50.49,50.37,50.47,45549.0,44.5416,44.63,44.5239,44.6123,45549.0
2019-09-24 13:30:00,50.48,50.78,50.48,50.78,40341.0,44.6211,44.8863,44.6211,44.8863,40341.0
2019-09-24 13:40:00,50.78,50.92,50.76,50.9,39117.0,44.8863,45.0101,44.8686,44.9924,39117.0
2019-09-24 13:50:00,50.9,50.9,50.75,50.76,53152.0,44.9924,44.9924,44.8598,44.8686,53152.0
2019-09-24 14:00:00,50.77,50.77,50.57,50.58,47314.0,44.8775,44.8775,44.7007,44.7095,47314.0
2019-09-24 14:10:00,50.59,51.07,50.58,50.91,42568.0,44.7184,45.1427,44.7095,45.0012,42568.0
2019-09-24 14:20:00,50.93,50.93,50.81,50.89,59221.0,45.0189,45.0189,44.9128,44.9836,59221.0
2019-09-24 14:30:00,50.9,50.9,50.63,50.69,52195.0,44.9924,44.9924,44.7537,44.8068,52195.0
2019-09-24 14:40:00,50.69,50.7,50.55,50.67,32696.0,44.8068,44.8156,44.683,44.7891,32696.0
2019-09-24 14:50:00,50.66,50.71,50.56,50.57,37748.0,44.7802,44.8244,44.6919,44.7007,37748.0
2019-09-24 15:00:00,50.58,50.71,50.56,50.65,42187.0,44.7095,44.8244,44.6919,44.7714,42187.0
2019-09-24 15:10:00,50.65,50.83,50.64,50.69,39617.0,44.7714,44.9305,44.7626,44.8068,39617.0
2019-09-24 15:20:00,50.69,50.69,50.54,50.59,54004.0,44.8068,44.8068,44.6742,44.7184,54004.0
2019-09-24 15:30:00,50.59,50.66,50.49,50.63,72023.0,44.7184,44.7802,44.63,44.7537,72023.0
2019-09-24 15:40:00,50.62,50.74,50.6,50.7,100867.0,44.7449,44.851,44.7272,44.8156,100867.0
2019-09-24 15:50:00,50.7,50.72,50.53,50.66,296705.0,44.8156,44.8333,44.6653,44.7802,296705.0
2019-09-25 09:30:00,50.5,51.05,50.28,50.97,60127.0,44.6388,45.125,44.4443,45.0543,60127.0
2019-09-25 09:40:00,50.98,51.07,50.74,50.8,26671.0,45.0631,45.1427,44.851,44.904,26671.0
2019-09-25 09:50:00,50.81,50.81,50.43,50.56,29059.0,44.9128,44.9128,44.5769,44.6919,29059.0
2019-09-25 10:00:00,50.55,50.71,50.48,50.64,34331.0,44.683,44.8244,44.6211,44.7626,34331.0
2019-09-25 10:10:00,50.63,50.74,50.57,50.67,25017.0,44.7537,44.851,44.7007,44.7891,25017.0
2019-09-25 10:20:00,50.67,50.83,50.63,50.83,20758.0,44.7891,44.9305,44.7537,44.9305,20758.0
2019-09-25 10:30:00,50.81,50.95,50.8,50.92,38984.0,44.9128,45.0366,44.904,45.0101,38984.0
2019-09-25 10:40:00,50.95,51.28,50.93,51.23,102578.0,45.0366,45.3283,45.0189,45.2841,102578.0
2019-09-25 10:50:00,51.19,51.67,51.18,51.66,180978.0,45.2487,45.673,45.2399,45.6642,180978.0
2019-09-25 11:00:00,51.67,51.82,51.59,51.59,93239.0,45.673,45.8056,45.6023,45.6023,93239.0
2019-09-25 11:10:00,51.61,51.73,51.42,51.61,86956.0,45.62,45.7261,45.452,45.62,86956.0
2019-09-25 11:20:00,51.64,51.76,51.52,51.67,62712.0,45.6465,45.7526,45.5404,45.673,62712.0
2019-09-25 11:30:00,51.66,51.67,51.3,51.48,105027.0,45.6642,45.673,45.346,45.5051,105027.0
2019-09-25 11:40:00,51.47,51.57,51.35,51.35,146435.0,45.4962,45.5846,45.3902,45.3902,146435.0
2019-09-25 11:50:00,51.34,51.45,51.29,51.35,21342.0,45.3813,45.4786,45.3371,45.3902,21342.0
2019-09-25 12:00:00,51.37,51.49,51.37,51.46,13091.0,45.4078,45.5139,45.4078,45.4874,13091.0
2019-09-25 12:10:00,51.45,51.58,51.41,51.47,21054.0,45.4786,45.5935,45.4432,45.4962,21054.0
2019-09-25 12:20:00,51.48,51.66,51.48,51.66,33175.0,45.5051,45.6642,45.5051,45.6642,33175.0
2019-09-25 12:30:00,51.66,51.67,51.52,51.6,103357.0,45.6642,45.673,45.5404,45.6111,103357.0
2019-09-25 12:40:00,51.62,51.66,51.4,51.47,165246.0,45.6288,45.6642,45.4344,45.4962,165246.0
2019-09-25 12:50:00,51.47,51.69,51.45,51.69,41515.0,45.4962,45.6907,45.4786,45.6907,41515.0
2019-09-25 13:00:00,51.69,51.7,51.43,51.53,129902.0,45.6907,45.6995,45.4609,45.5493,129902.0
2019-09-25 13:10:00,51.55,51.55,51.4,51.41,19882.0,45.5669,45.5669,45.4344,45.4432,19882.0
2019-09-25 13:20:00,51.4,51.51,51.38,51.47,27993.0,45.4344,45.5316,45.4167,45.4962,27993.0
2019-09-25 13:30:00,51.49,51.55,51.46,51.55,27250.0,45.5139,45.5669,45.4874,45.5669,27250.0
2019-09-25 13:40:00,51.55,51.88,51.54,51.65,80096.0,45.5669,45.8586,45.5581,45.6553,80096.0
2019-09-25 13:50:00,51.64,51.78,51.54,51.7,90066.0,45.6465,45.7703,45.5581,45.6995,90066.0
2019-09-25 14:00:00,51.7,51.9,51.54,51.58,187221.0,45.6995,45.8763,45.5581,45.5935,187221.0
2019-09-25 14:10:00,51.58,51.6,51.46,51.49,62290.0,45.5935,45.6111,45.4874,45.5139,62290.0
2019-09-25 14:20:00,51.49,51.62,51.45,51.59,14440.0,45.5139,45.6288,45.4786,45.6023,14440.0
2019-09-25 14:30:00,51.59,51.63,51.54,51.55,18240.0,45.6023,45.6377,45.5581,45.5669,18240.0
2019-09-25 14:40:00,51.55,51.59,51.54,51.57,13899.0,45.5669,45.6023,45.5581,45.5846,13899.0
2019-09-25 14:50:00,51.57,51.63,51.55,51.61,18997.0,45.5846,45.6377,45.5669,45.62,18997.0
2019-09-25 15:00:00,51.62,51.64,51.52,51.52,27154.0,45.6288,45.6465,45.5404,45.5404,27154.0
2019-09-25 15:10:00,51.53,51.56,51.46,51.46,22038.0,45.5493,45.5758,45.4874,45.4874,22038.0
2019-09-25 15:20:00,51.47,51.55,51.47,51.51,23726.0,45.4962,45.5669,45.4962,45.5316,23726.0
2019-09-25 15:30:00,51.52,51.61,51.5,51.6,30633.0,45.5404,45.62,45.5228,45.6111,30633.0
2019-09-25 15:40:00,51.6,51.67,51.57,51.67,47932.0,45.6111,45.673,45.5846,45.673,47932.0
2019-09-25 15:50:00,51.66,51.72,51.63,51.67,139345.0,45.6642,45.7172,45.6377,45.673,139345.0
2019-09-26 09:30:00,50.64,50.91,49.7,49.7,149705.0,45.1255,45.3661,44.2878,44.2878,149705.0
2019-09-26 09:40:00,49.72,49.8,49.53,49.57,91625.0,44.3056,44.3769,44.1363,44.172,91625.0
2019-09-26 09:50:00,49.53,49.54,49.1,49.15,110968.0,44.1363,44.1452,43.7532,43.7977,110968.0
2019-09-26 10:00:00,49.11,49.38,49.11,49.25,106907.0,43.7621,44.0027,43.7621,43.8868,106907.0
2019-09-26 10:10:00,49.23,49.31,49.05,49.1,68247.0,43.869,43.9403,43.7086,43.7532,68247.0
2019-09-26 10:20:00,49.14,49.54,49.14,49.53,69057.0,43.7888,44.1452,43.7888,44.1363,69057.0
2019-09-26 10:30:00,49.53,49.53,49.36,49.39,50943.0,44.1363,44.1363,43.9848,44.0116,50943.0
2019-09-26 10:40:00,49.38,49.39,49.18,49.2,28117.0,44.0027,44.0116,43.8244,43.8423,28117.0
2019-09-26 10:50:00,49.21,49.28,49.04,49.22,142579.0,43.8512,43.9136,43.6997,43.8601,142579.0
2019-09-26 11:00:00,49.21,49.24,49.06,49.15,33957.0,43.8512,43.8779,43.7175,43.7977,33957.0
2019-09-26 11:10:00,49.18,49.34,49.13,49.16,26269.0,43.8244,43.967,43.7799,43.8066,26269.0
2019-09-26 11:20:00,49.17,49.25,49.07,49.23,33647.0,43.8155,43.8868,43.7264,43.869,33647.0
2019-09-26 11:30:00,49.23,49.3,49.14,49.3,22692.0,43.869,43.9314,43.7888,43.9314,22692.0
2019-09-26 11:40:00,49.28,49.28,49.19,49.23,21350.0,43.9136,43.9136,43.8334,43.869,21350.0
2019-09-26 11:50:00,49.21,49.29,49.15,49.26,32923.0,43.8512,43.9225,43.7977,43.8957,32923.0
2019-09-26 12:00:00,49.25,49.35,49.22,49.29,24294.0,43.8868,43.9759,43.8601,43.9225,24294.0
2019-09-26 12:10:00,49.29,49.36,49.27,49.34,35120.0,43.9225,43.9848,43.9046,43.967,35120.0
2019-09-26 12:20:00,49.34,49.46,49.3,49.44,44520.0,43.967,44.074,43.9314,44.0561,44520.0
2019-09-26 12:30:00,49.46,49.47,49.36,49.39,21511.0,44.074,44.0829,43.9848,44.0116,21511.0
2019-09-26 12:40:00,49.39,49.47,49.34,49.45,45757.0,44.0116,44.0829,43.967,44.065,45757.0
2019-09-26 12:50:00,49.42,49.42,49.23,49.25,13265.0,44.0383,44.0383,43.869,43.8868,13265.0
2019-09-26 13:00:00,49.26,49.29,49.2,49.22,12769.0,43.8957,43.9225,43.8423,43.8601,12769.0
2019-09-26 13:10:00,49.22,49.24,49.18,49.18,16258.0,43.8601,43.8779,43.8244,43.8244,16258.0
2019-09-26 13:20:00,49.18,49.21,49.13,49.14,10174.0,43.8244,43.8512,43.7799,43.7888,10174.0
2019-09-26 13:30:00,49.15,49.27,49.14,49.27,19416.0,43.7977,43.9046,43.7888,43.9046,19416.0
2019-09-26 13:40:00,49.29,49.31,49.14,49.15,19221.0,43.9225,43.9403,43.7888,43.7977,19221.0
2019-09-26 13:50:00,49.15,49.18,49.11,49.17,21060.0,43.7977,43.8244,43.7621,43.8155,21060.0
2019-09-26 14:00:00,49.17,49.22,49.07,49.18,29145.0,43.8155,43.8601,43.7264,43.8244,29145.0
2019-09-26 14:10:00,49.17,49.25,49.12,49.25,27681.0,43.8155,43.8868,43.771,43.8868,27681.0
2019-09-26 14:20:00,49.25,49.29,49.16,49.22,33782.0,43.8868,43.9225,43.8066,43.8601,33782.0
2019-09-26 14:30:00,49.22,49.36,49.2,49.34,32759.0,43.8601,43.9848,43.8423,43.967,32759.0
2019-09-26 14:40:00,49.35,49.4,49.31,49.38,16760.0,43.9759,44.0205,43.9403,44.0027,16760.0
2019-09-26 14:50:00,49.37,49.37,49.29,49.32,30872.0,43.9938,43.9938,43.9225,43.9492,30872.0
2019-09-26 15:00:00,49.33,49.45,49.33,49.45,24099.0,43.9581,44.065,43.9581,44.065,24099.0
2019-09-26 15:10:00,49.47,49.52,49.43,49.46,24524.0,44.0829,44.1274,44.0472,44.074,24524.0
2019-09-26 15:20:00,49.45,49.55,49.39,49.52,51257.0,44.065,44.1542,44.0116,44.1274,51257.0
2019-09-26 15:30:00,49.53,49.65,49.49,49.57,60975.0,44.1363,44.2433,44.1007,44.172,60975.0
2019-09-26 15:40:00,49.56,49.57,49.47,49.52,54449.0,44.1631,44.172,44.0829,44.1274,54449.0
2019-09-26 15:50:00,49.52,49.54,49.26,49.34,208304.0,44.1274,44.1452,43.8957,43.967,208304.0
2019-09-27 09:30:00,49.83,50.05,49.62,49.89,60458.0,44.4037,44.5997,44.2165,44.4571,60458.0
2019-09-27 09:40:00,49.92,50.29,49.91,50.25,36855.0,44.4839,44.8136,44.475,44.7779,36855.0
2019-09-27 09:50:00,50.23,50.32,50.0,50.32,33663.0,44.7601,44.8403,44.5552,44.8403,33663.0
2019-09-27 10:00:00,50.32,50.33,50.11,50.14,44703.0,44.8403,44.8492,44.6532,44.6799,44703.0
2019-09-27 10:10:00,50.14,50.19,49.98,50.05,32210.0,44.6799,44.7245,44.5373,44.5997,32210.0
2019-09-27 10:20:00,50.07,50.13,49.99,50.07,27848.0,44.6175,44.671,44.5462,44.6175,27848.0
2019-09-27 10:30:00,50.08,50.11,49.94,49.97,25581.0,44.6264,44.6532,44.5017,44.5284,25581.0
2019-09-27 10:40:00,49.97,50.01,49.86,49.98,16480.0,44.5284,44.5641,44.4304,44.5373,16480.0
2019-09-27 10:50:00,50.0,50.0,49.78,49.92,94263.0,44.5552,44.5552,44.3591,44.4839,94263.0
2019-09-27 11:00:00,49.92,50.02,49.88,50.0,17023.0,44.4839,44.573,44.4482,44.5552,17023.0
2019-09-27 11:10:00,50.01,50.01,49.9,49.9,31831.0,44.5641,44.5641,44.466,44.466,31831.0
2019-09-27 11:20:00,49.9,49.97,49.85,49.94,13374.0,44.466,44.5284,44.4215,44.5017,13374.0
2019-09-27 11:30:00,49.93,50.11,49.48,49.63,28079.0,44.4928,44.6532,44.0918,44.2254,28079.0
2019-09-27 11:40:00,49.62,49.81,49.58,49.75,14367.0,44.2165,44.3858,44.1809,44.3324,14367.0
2019-09-27 11:50:00,49.73,50.05,49.69,49.86,18097.0,44.3146,44.5997,44.2789,44.4304,18097.0
2019-09-27 12:00:00,49.84,49.87,49.73,49.81,22094.0,44.4126,44.4393,44.3146,44.3858,22094.0
2019-09-27 12:10:00,49.81,49.92,49.78,49.79,14186.0,44.3858,44.4839,44.3591,44.368,14186.0
2019-09-27 12:20:00,49.77,49.87,49.74,49.87,12001.0,44.3502,44.4393,44.3235,44.4393,12001.0
2019-09-27 12:30:00,49.83,49.96,49.79,49.95,11179.0,44.4037,44.5195,44.368,44.5106,11179.0
2019-09-27 12:40:00,49.96,50.03,49.86,49.86,15246.0,44.5195,44.5819,44.4304,44.4304,15246.0
2019-09-27 12:50:00,49.85,49.94,49.76,49.76,10901.0,44.4215,44.5017,44.3413,44.3413,10901.0
2019-09-27 13:00:00,49.75,49.96,49.72,49.94,15852.0,44.3324,44.5195,44.3056,44.5017,15852.0
2019-09-27 13:10:00,49.94,49.95,49.86,49.9,10644.0,44.5017,44.5106,44.4304,44.466,10644.0
2019-09-27 13:20:00,49.9,49.98,49.86,49.98,14653.0,44.466,44.5373,44.4304,44.5373,14653.0
2019-09-27 13:30:00,49.98,50.02,49.88,49.91,19579.0,44.5373,44.573,44.4482,44.475,19579.0
2019-09-27 13:40:00,49.91,49.97,49.8,49.8,14827.0,44.475,44.5284,44.3769,44.3769,14827.0
2019-09-27 13:50:00,49.79,49.98,49.74,49.98,17011.0,44.368,44.5373,44.3235,44.5373,17011.0
2019-09-27 14:00:00,49.99,50.0,49.92,49.94,19649.0,44.5462,44.5552,44.4839,44.5017,19649.0
2019-09-27 14:10:00,49.92,50.08,49.91,50.05,21128.0,44.4839,44.6264,44.475,44.5997,21128.0
2019-09-27 14:20:00,50.05,50.08,49.93,49.97,24528.0,44.5997,44.6264,44.4928,44.5284,24528.0
2019-09-27 14:30:00,49.95,50.02,49.94,49.99,20502.0,44.5106,44.573,44.5017,44.5462,20502.0
2019-09-27 14:40:00,50.0,50.04,49.86,49.87,14571.0,44.5552,44.5908,44.4304,44.4393,14571.0
2019-09-27 14:50:00,49.84,49.88,49.79,49.85,15262.0,44.4126,44.4482,44.368,44.4215,15262.0
2019-09-27 15:00:00,49.85,49.88,49.76,49.79,27591.0,44.4215,44.4482,44.3413,44.368,27591.0
2019-09-27 15:10:00,49.8,49.91,49.76,49.89,24228.0,44.3769,44.475,44.3413,44.4571,24228.0
2019-09-27 15:20:00,49.89,49.92,49.84,49.87,32047.0,44.4571,44.4839,44.4126,44.4393,32047.0
2019-09-27 15:30:00,49.86,49.99,49.84,49.92,55365.0,44.4304,44.5462,44.4126,44.4839,55365.0
2019-09-27 15:40:00,49.92,49.96,49.79,49.8,57183.0,44.4839,44.5195,44.368,44.3769,57183.0
2019-09-27 15:50:00,49.8,50.02,49.8,50.01,144030.0,44.3769,44.573,44.3769,44.5641,144030.0
2019-09-30 09:30:00,49.86,50.03,49.75,50.0,39168.0,44.4304,44.5819,44.3324,44.5552,39168.0
2019-09-30 09:40:00,49.93,49.96,49.74,49.92,13796.0,44.4928,44.5195,44.3235,44.4839,13796.0
2019-09-30 09:50:00,49.94,49.96,49.81,49.96,23346.0,44.5017,44.5195,44.3858,44.5195,23346.0
2019-09-30 10:00:00,49.92,49.95,49.68,49.82,16899.0,44.4839,44.5106,44.27,44.3948,16899.0
2019-09-30 10:10:00,49.82,50.01,49.82,49.97,32828.0,44.3948,44.5641,44.3948,44.5284,32828.0
2019-09-30 10:20:00,49.98,50.34,49.96,50.31,58639.0,44.5373,44.8581,44.5195,44.8314,58639.0
2019-09-30 10:30:00,50.31,50.46,50.3,50.44,25354.0,44.8314,44.9651,44.8225,44.9472,25354.0
2019-09-30 10:40:00,50.45,50.48,50.33,50.47,21690.0,44.9561,44.9829,44.8492,44.974,21690.0
2019-09-30 10:50:00,50.45,50.62,50.36,50.62,30057.0,44.9561,45.1076,44.8759,45.1076,30057.0
2019-09-30 11:00:00,50.6,50.66,50.51,50.57,29885.0,45.0898,45.1433,45.0096,45.0631,29885.0
2019-09-30 11:10:00,50.58,50.61,50.51,50.53,11913.0,45.072,45.0987,45.0096,45.0274,11913.0
2019-09-30 11:20:00,50.54,50.72,50.53,50.7,22952.0,45.0363,45.1967,45.0274,45.1789,22952.0
2019-09-30 11:30:00,50.7,50.72,50.6,50.6,16278.0,45.1789,45.1967,45.0898,45.0898,16278.0
2019-09-30 11:40:00,50.59,50.66,50.5,50.52,24220.0,45.0809,45.1433,45.0007,45.0185,24220.0
2019-09-30 11:50:00,50.52,50.61,50.48,50.61,23673.0,45.0185,45.0987,44.9829,45.0987,23673.0
2019-09-30 12:00:00,50.61,50.69,50.61,50.69,20140.0,45.0987,45.17,45.0987,45.17,20140.0
2019-09-30 12:10:00,50.68,50.72,50.63,50.72,25096.0,45.1611,45.1967,45.1165,45.1967,25096.0
2019-09-30 12:20:00,50.73,50.8,50.72,50.8,10671.0,45.2057,45.268,45.1967,45.268,10671.0
2019-09-30 12:30:00,50.82,50.82,50.7,50.81,30688.0,45.2859,45.2859,45.1789,45.2769,30688.0
2019-09-30 12:40:00,50.81,51.0,50.81,51.0,80859.0,45.2769,45.4463,45.2769,45.4463,80859.0
2019-09-30 12:50:00,50.99,50.99,50.9,50.91,13361.0,45.4373,45.4373,45.3571,45.3661,13361.0
2019-09-30 13:00:00,50.93,50.94,50.81,50.85,22588.0,45.3839,45.3928,45.2769,45.3126,22588.0
2019-09-30 13:10:00,50.87,50.98,50.87,50.95,28065.0,45.3304,45.4284,45.3304,45.4017,28065.0
2019-09-30 13:20:00,50.97,50.98,50.92,50.96,7635.0,45.4195,45.4284,45.375,45.4106,7635.0
2019-09-30 13:30:00,50.96,50.99,50.95,50.98,12257.0,45.4106,45.4373,45.4017,45.4284,12257.0
2019-09-30 13:40:00,50.98,51.07,50.97,51.07,16454.0,45.4284,45.5086,45.4195,45.5086,16454.0
2019-09-30 13:50:00,51.08,51.08,50.96,50.97,13234.0,45.5175,45.5175,45.4106,45.4195,13234.0
2019-09-30 14:00:00,50.97,51.01,50.9,51.01,31538.0,45.4195,45.4552,45.3571,45.4552,31538.0
2019-09-30 14:10:00,51.01,51.02,50.96,50.97,14805.0,45.4552,45.4641,45.4106,45.4195,14805.0
2019-09-30 14:20:00,50.95,51.0,50.94,50.98,14767.0,45.4017,45.4463,45.3928,45.4284,14767.0
2019-09-30 14:30:00,50.98,51.02,50.96,50.99,13556.0,45.4284,45.4641,45.4106,45.4373,13556.0
2019-09-30 14:40:00,51.0,51.04,50.96,51.04,16461.0,45.4463,45.4819,45.4106,45.4819,16461.0
2019-09-30 14:50:00,51.05,51.08,51.02,51.07,14933.0,45.4908,45.5175,45.4641,45.5086,14933.0
2019-09-30 15:00:00,51.07,51.08,50.97,50.98,18036.0,45.5086,45.5175,45.4195,45.4284,18036.0
2019-09-30 15:10:00,50.98,51.11,50.98,51.11,38783.0,45.4284,45.5443,45.4284,45.5443,38783.0
2019-09-30 15:20:00,51.11,51.14,51.04,51.05,39951.0,45.5443,45.571,45.4819,45.4908,39951.0
2019-09-30 15:30:00,51.05,51.13,51.04,51.12,59545.0,45.4908,45.5621,45.4819,45.5532,59545.0
2019-09-30 15:40:00,51.11,51.11,50.98,51.02,44065.0,45.5443,45.5443,45.4284,45.4641,44065.0
2019-09-30 15:50:00,51.0,51.02,50.89,50.92,196217.0,45.4463,45.4641,45.3482,45.375,196217.0
2019-10-01 09:30:00,51.52,51.88,51.31,51.81,91931.0,45.9096,46.2304,45.7225,46.168,91931.0
2019-10-01 09:40:00,51.8,52.36,51.8,52.36,45322.0,46.1591,46.6582,46.1591,46.6582,45322.0
2019-10-01 09:50:00,52.36,52.36,52.16,52.22,51899.0,46.6582,46.6582,46.4799,46.5334,51899.0
2019-10-01 10:00:00,52.18,52.2,51.43,51.49,40545.0,46.4978,46.5156,45.8294,45.8829,40545.0
2019-10-01 10:10:00,51.47,51.59,51.38,51.42,41507.0,45.8651,45.972,45.7849,45.8205,41507.0
2019-10-01 10:20:00,51.41,51.41,51.24,51.41,24854.0,45.8116,45.8116,45.6601,45.8116,24854.0
2019-10-01 10:30:00,51.4,51.4,51.1,51.15,25059.0,45.8027,45.8027,45.5354,45.5799,25059.0
2019-10-01 10:40:00,51.16,51.16,50.98,51.08,37810.0,45.5888,45.5888,45.4284,45.5175,37810.0
2019-10-01 10:50:00,51.06,51.2,51.06,51.11,26607.0,45.4997,45.6245,45.4997,45.5443,26607.0
2019-10-01 11:00:00,51.11,51.14,51.03,51.13,46812.0,45.5443,45.571,45.473,45.5621,46812.0
2019-10-01 11:10:00,51.14,51.22,51.08,51.21,30501.0,45.571,45.6423,45.5175,45.6334,30501.0
2019-10-01 11:20:00,51.22,51.34,51.18,51.34,129291.0,45.6423,45.7492,45.6067,45.7492,129291.0
2019-10-01 11:30:00,51.32,51.38,51.19,51.22,19043.0,45.7314,45.7849,45.6156,45.6423,19043.0
2019-10-01 11:40:00,51.21,51.3,51.07,51.12,29383.0,45.6334,45.7136,45.5086,45.5532,29383.0
2019-10-01 11:50:00,51.11,51.21,51.1,51.14,25380.0,45.5443,45.6334,45.5354,45.571,25380.0
2019-10-01 12:00:00,51.14,51.15,51.04,51.12,33061.0,45.571,45.5799,45.4819,45.5532,33061.0
2019-10-01 12:10:00,51.1,51.16,50.98,51.11,54390.0,45.5354,45.5888,45.4284,45.5443,54390.0
2019-10-01 12:20:00,51.11,51.14,50.88,50.88,40423.0,45.5443,45.571,45.3393,45.3393,40423.0
2019-10-01 12:30:00,50.87,50.91,50.81,50.81,23348.0,45.3304,45.3661,45.2769,45.2769,23348.0
2019-10-01 12:40:00,50.82,50.9,50.8,50.83,54469.0,45.2859,45.3571,45.268,45.2948,54469.0
2019-10-01 12:50:00,50.84,50.88,50.65,50.65,23274.0,45.3037,45.3393,45.1344,45.1344,23274.0
2019-10-01 13:00:00,50.64,50.69,50.55,50.61,17469.0,45.1255,45.17,45.0453,45.0987,17469.0
2019-10-01 13:10:00,50.62,50.63,50.5,50.53,18332.0,45.1076,45.1165,45.0007,45.0274,18332.0
2019-10-01 13:20:00,50.53,50.57,50.46,50.52,22568.0,45.0274,45.0631,44.9651,45.0185,22568.0
2019-10-01 13:30:00,50.51,50.52,50.44,50.47,14259.0,45.0096,45.0185,44.9472,44.974,14259.0
2019-10-01 13:40:00,50.48,50.6,50.47,50.57,23248.0,44.9829,45.0898,44.974,45.0631,23248.0
2019-10-01 13:50:00,50.55,50.57,50.46,50.46,11171.0,45.0453,45.0631,44.9651,44.9651,11171.0
2019-10-01 14:00:00,50.46,50.57,50.44,50.46,37711.0,44.9651,45.0631,44.9472,44.9651,37711.0
2019-10-01 14:10:00,50.48,50.59,50.41,50.54,33501.0,44.9829,45.0809,44.9205,45.0363,33501.0
2019-10-01 14:20:00,50.52,50.64,50.52,50.61,15862.0,45.0185,45.1255,45.0185,45.0987,15862.0
2019-10-01 14:30:00,50.61,50.73,50.6,50.61,20140.0,45.0987,45.2057,45.0898,45.0987,20140.0
2019-10-01 14:40:00,50.61,50.68,50.58,50.6,20003.0,45.0987,45.1611,45.072,45.0898,20003.0
2019-10-01 14:50:00,50.58,50.59,50.52,50.57,17528.0,45.072,45.0809,45.0185,45.0631,17528.0
2019-10-01 15:00:00,50.58,50.63,50.51,50.62,16989.0,45.072,45.1165,45.0096,45.1076,16989.0
2019-10-01 15:10:00,50.62,50.63,50.45,50.52,20017.0,45.1076,45.1165,44.9561,45.0185,20017.0
2019-10-01 15:20:00,50.52,50.62,50.49,50.59,17760.0,45.0185,45.1076,44.9918,45.0809,17760.0
2019-10-01 15:30:00,50.58,50.58,50.34,50.37,32618.0,45.072,45.072,44.8581,44.8849,32618.0
2019-10-01 15:40:00,50.37,50.47,50.32,50.41,37433.0,44.8849,44.974,44.8403,44.9205,37433.0
2019-10-01 15:50:00,50.4,50.56,50.38,50.41,130903.0,44.9116,45.0542,44.8938,44.9205,130903.0
2019-10-02 09:30:00,49.8,49.87,49.31,49.57,66791.0,44.3769,44.4393,43.9403,44.172,66791.0
2019-10-02 09:40:00,49.53,49.55,49.35,49.49,17370.0,44.1363,44.1542,43.9759,44.1007,17370.0
2019-10-02 09:50:00,49.48,49.48,49.25,49.38,41920.0,44.0918,44.0918,43.8868,44.0027,41920.0
2019-10-02 10:00:00,49.37,49.72,49.33,49.66,51265.0,43.9938,44.3056,43.9581,44.2522,51265.0
2019-10-02 10:10:00,49.66,49.98,49.66,49.98,32664.0,44.2522,44.5373,44.2522,44.5373,32664.0
2019-10-02 10:20:00,49.99,50.0,49.63,49.63,108438.0,44.5462,44.5552,44.2254,44.2254,108438.0
2019-10-02 10:30:00,49.61,49.63,49.26,49.32,30493.0,44.2076,44.2254,43.8957,43.9492,30493.0
2019-10-02 10:40:00,49.32,49.4,49.28,49.31,21445.0,43.9492,44.0205,43.9136,43.9403,21445.0
2019-10-02 10:50:00,49.3,49.51,49.29,49.36,24451.0,43.9314,44.1185,43.9225,43.9848,24451.0
2019-10-02 11:00:00,49.36,49.56,49.32,49.41,22615.0,43.9848,44.1631,43.9492,44.0294,22615.0
2019-10-02 11:10:00,49.39,49.4,49.24,49.32,14749.0,44.0116,44.0205,43.8779,43.9492,14749.0
2019-10-02 11:20:00,49.36,49.39,49.22,49.3,16766.0,43.9848,44.0116,43.8601,43.9314,16766.0
2019-10-02 11:30:00,49.3,49.32,49.11,49.21,14907.0,43.9314,43.9492,43.7621,43.8512,14907.0
2019-10-02 11:40:00,49.21,49.27,49.16,49.18,13191.0,43.8512,43.9046,43.8066,43.8244,13191.0
2019-10-02 11:50:00,49.21,49.27,49.16,49.18,14240.0,43.8512,43.9046,43.8066,43.8244,14240.0
2019-10-02 12:00:00,49.18,49.23,49.1,49.13,20163.0,43.8244,43.869,43.7532,43.7799,20163.0
2019-10-02 12:10:00,49.13,49.13,49.03,49.03,15566.0,43.7799,43.7799,43.6908,43.6908,15566.0
2019-10-02 12:20:00,49.03,49.17,49.01,49.11,12263.0,43.6908,43.8155,43.673,43.7621,12263.0
2019-10-02 12:30:00,49.12,49.14,48.99,49.01,17236.0,43.771,43.7888,43.6551,43.673,17236.0
2019-10-02 12:40:00,49.02,49.05,48.97,48.99,11293.0,43.6819,43.7086,43.6373,43.6551,11293.0
2019-10-02 12:50:00,48.98,49.08,48.92,49.07,22780.0,43.6462,43.7353,43.5928,43.7264,22780.0
2019-10-02 13:00:00,49.06,49.2,49.04,49.2,20880.0,43.7175,43.8423,43.6997,43.8423,20880.0
2019-10-02 13:10:00,49.2,49.27,49.2,49.25,17821.0,43.8423,43.9046,43.8423,43.8868,17821.0
2019-10-02 13:20:00,49.25,49.4,49.25,49.37,12575.0,43.8868,44.0205,43.8868,43.9938,12575.0
2019-10-02 13:30:00,49.37,49.38,49.28,49.3,16857.0,43.9938,44.0027,43.9136,43.9314,16857.0
2019-10-02 13:40:00,49.31,49.35,49.29,49.3,16028.0,43.9403,43.9759,43.9225,43.9314,16028.0
2019-10-02 13:50:00,49.29,49.4,49.27,49.38,19915.0,43.9225,44.0205,43.9046,44.0027,19915.0
2019-10-02 14:00:00,49.37,49.41,49.27,49.37,26413.0,43.9938,44.0294,43.9046,43.9938,26413.0
2019-10-02 14:10:00,49.37,49.44,49.32,49.42,26330.0,43.9938,44.0561,43.9492,44.0383,26330.0
2019-10-02 14:20:00,49.44,49.51,49.44,49.47,18340.0,44.0561,44.1185,44.0561,44.0829,18340.0
2019-10-02 14:30:00,49.48,49.55,49.45,49.55,17592.0,44.0918,44.1542,44.065,44.1542,17592.0
2019-10-02 14:40:00,49.56,49.65,49.49,49.59,18738.0,44.1631,44.2433,44.1007,44.1898,18738.0
2019-10-02 14:50:00,49.58,49.6,49.52,49.57,16510.0,44.1809,44.1987,44.1274,44.172,16510.0
2019-10-02 15:00:00,49.59,49.62,49.47,49.51,22557.0,44.1898,44.2165,44.0829,44.1185,22557.0
2019-10-02 15:10:00,49.51,49.65,49.51,49.63,27902.0,44.1185,44.2433,44.1185,44.2254,27902.0
2019-10-02 15:20:00,49.63,49.66,49.54,49.55,41392.0,44.2254,44.2522,44.1452,44.1542,41392.0
2019-10-02 15:30:00,49.55,49.6,49.48,49.48,57068.0,44.1542,44.1987,44.0918,44.0918,57068.0
2019-10-02 15:40:00,49.49,49.53,49.34,49.35,78382.0,44.1007,44.1363,43.967,43.9759,78382.0
2019-10-02 15:50:00,49.36,49.46,49.31,49.33,312220.0,43.9848,44.074,43.9403,43.9581,312220.0
2019-10-03 09:30:00,49.04,49.56,49.04,49.19,40390.0,43.6997,44.1631,43.6997,43.8334,40390.0
2019-10-03 09:40:00,49.15,49.24,48.99,49.17,21005.0,43.7977,43.8779,43.6551,43.8155,21005.0
2019-10-03 09:50:00,49.16,49.27,49.06,49.25,10593.0,43.8066,43.9046,43.7175,43.8868,10593.0
2019-10-03 10:00:00,49.1,49.18,48.33,48.41,60171.0,43.7532,43.8244,43.067,43.1383,60171.0
2019-10-03 10:10:00,48.39,48.59,48.3,48.59,34235.0,43.1205,43.2987,43.0403,43.2987,34235.0
2019-10-03 10:20:00,48.6,48.93,48.54,48.78,36057.0,43.3076,43.6017,43.2541,43.468,36057.0
2019-10-03 10:30:00,48.76,49.05,48.74,48.98,28006.0,43.4502,43.7086,43.4324,43.6462,28006.0
2019-10-03 10:40:00,48.96,48.96,48.63,48.69,18272.0,43.6284,43.6284,43.3343,43.3878,18272.0
2019-10-03 10:50:00,48.67,48.98,48.62,48.98,17558.0,43.37,43.6462,43.3254,43.6462,17558.0
2019-10-03 11:00:00,48.97,49.33,48.92,49.33,25284.0,43.6373,43.9581,43.5928,43.9581,25284.0
2019-10-03 11:10:00,49.35,49.48,49.25,49.39,25392.0,43.9759,44.0918,43.8868,44.0116,25392.0
2019-10-03 11:20:00,49.39,49.4,49.2,49.27,14846.0,44.0116,44.0205,43.8423,43.9046,14846.0
2019-10-03 11:30:00,49.24,49.29,49.13,49.16,15250.0,43.8779,43.9225,43.7799,43.8066,15250.0
2019-10-03 11:40:00,49.18,49.2,49.05,49.09,14897.0,43.8244,43.8423,43.7086,43.7442,14897.0
2019-10-03 11:50:00,49.1,49.22,49.1,49.17,9023.0,43.7532,43.8601,43.7532,43.8155,9023.0
2019-10-03 12:00:00,49.16,49.27,49.16,49.22,13856.0,43.8066,43.9046,43.8066,43.8601,13856.0
2019-10-03 12:10:00,49.23,49.25,49.05,49.05,13211.0,43.869,43.8868,43.7086,43.7086,13211.0
2019-10-03 12:20:00,49.05,49.26,49.05,49.24,10076.0,43.7086,43.8957,43.7086,43.8779,10076.0
2019-10-03 12:30:00,49.24,49.32,49.21,49.31,11932.0,43.8779,43.9492,43.8512,43.9403,11932.0
2019-10-03 12:40:00,49.31,49.35,49.26,49.32,21537.0,43.9403,43.9759,43.8957,43.9492,21537.0
2019-10-03 12:50:00,49.33,49.37,49.29,49.34,12094.0,43.9581,43.9938,43.9225,43.967,12094.0
2019-10-03 13:00:00,49.35,49.36,49.3,49.3,11499.0,43.9759,43.9848,43.9314,43.9314,11499.0
2019-10-03 13:10:00,49.3,49.43,49.3,49.43,34729.0,43.9314,44.0472,43.9314,44.0472,34729.0
2019-10-03 13:20:00,49.42,49.44,49.36,49.39,16788.0,44.0383,44.0561,43.9848,44.0116,16788.0
2019-10-03 13:30:00,49.39,49.4,49.34,49.39,18183.0,44.0116,44.0205,43.967,44.0116,18183.0
2019-10-03 13:40:00,49.39,49.51,49.39,49.47,12413.0,44.0116,44.1185,44.0116,44.0829,12413.0
2019-10-03 13:50:00,49.48,49.49,49.39,49.4,13911.0,44.0918,44.1007,44.0116,44.0205,13911.0
2019-10-03 14:00:00,49.4,49.4,49.35,49.37,15311.0,44.0205,44.0205,43.9759,43.9938,15311.0
2019-10-03 14:10:00,49.37,49.44,49.35,49.42,12052.0,43.9938,44.0561,43.9759,44.0383,12052.0
2019-10-03 14:20:00,49.42,49.48,49.42,49.48,12182.0,44.0383,44.0918,44.0383,44.0918,12182.0
2019-10-03 14:30:00,49.49,49.52,49.44,49.45,16812.0,44.1007,44.1274,44.0561,44.065,16812.0
2019-10-03 14:40:00,49.45,49.46,49.41,49.43,12752.0,44.065,44.074,44.0294,44.0472,12752.0
2019-10-03 14:50:00,49.43,49.48,49.35,49.36,19308.0,44.0472,44.0918,43.9759,43.9848,19308.0
2019-10-03 15:00:00,49.37,49.4,49.35,49.4,26675.0,43.9938,44.0205,43.9759,44.0205,26675.0
2019-10-03 15:10:00,49.4,49.43,49.37,49.41,26859.0,44.0205,44.0472,43.9938,44.0294,26859.0
2019-10-03 15:20:00,49.41,49.43,49.34,49.38,26964.0,44.0294,44.0472,43.967,44.0027,26964.0
2019-10-03 15:30:00,49.38,49.43,49.33,49.41,53517.0,44.0027,44.0472,43.9581,44.0294,53517.0
2019-10-03 15:40:00,49.4,49.48,49.35,49.37,64234.0,44.0205,44.0918,43.9759,43.9938,64234.0
2019-10-03 15:50:00,49.36,49.58,49.3,49.57,182654.0,43.9848,44.1809,43.9314,44.172,182654.0
2019-10-04 09:30:00,49.71,50.0,49.65,49.66,32497.0,44.2967,44.5552,44.2433,44.2522,32497.0
2019-10-04 09:40:00,49.68,49.8,49.62,49.73,11567.0,44.27,44.3769,44.2165,44.3146,11567.0
2019-10-04 09:50:00,49.69,49.8,49.61,49.76,10857.0,44.2789,44.3769,44.2076,44.3413,10857.0
2019-10-04 10:00:00,49.76,49.83,49.67,49.71,24346.0,44.3413,44.4037,44.2611,44.2967,24346.0
2019-10-04 10:10:00,49.7,49.87,49.69,49.76,17215.0,44.2878,44.4393,44.2789,44.3413,17215.0
2019-10-04 10:20:00,49.78,49.82,49.69,49.71,15494.0,44.3591,44.3948,44.2789,44.2967,15494.0
2019-10-04 10:30:00,49.68,49.75,49.66,49.71,12835.0,44.27,44.3324,44.2522,44.2967,12835.0
2019-10-04 10:40:00,49.68,49.88,49.67,49.8,20431.0,44.27,44.4482,44.2611,44.3769,20431.0
2019-10-04 10:50:00,49.82,49.88,49.77,49.78,17448.0,44.3948,44.4482,44.3502,44.3591,17448.0
2019-10-04 11:00:00,49.77,49.84,49.73,49.81,10986.0,44.3502,44.4126,44.3146,44.3858,10986.0
2019-10-04 11:10:00,49.8,49.97,49.79,49.9,12445.0,44.3769,44.5284,44.368,44.466,12445.0
2019-10-04 11:20:00,49.9,49.95,49.85,49.93,10166.0,44.466,44.5106,44.4215,44.4928,10166.0
2019-10-04 11:30:00,49.95,50.06,49.94,50.01,17119.0,44.5106,44.6086,44.5017,44.5641,17119.0
2019-10-04 11:40:00,50.02,50.02,49.91,49.94,13316.0,44.573,44.573,44.475,44.5017,13316.0
2019-10-04 11:50:00,49.94,49.99,49.93,49.95,10690.0,44.5017,44.5462,44.4928,44.5106,10690.0
2019-10-04 12:00:00,49.95,50.03,49.95,50.02,15271.0,44.5106,44.5819,44.5106,44.573,15271.0
2019-10-04 12:10:00,50.01,50.01,49.87,49.87,22586.0,44.5641,44.5641,44.4393,44.4393,22586.0
2019-10-04 12:20:00,49.87,49.92,49.83,49.91,11525.0,44.4393,44.4839,44.4037,44.475,11525.0
2019-10-04 12:30:00,49.91,49.96,49.89,49.95,12074.0,44.475,44.5195,44.4571,44.5106,12074.0
2019-10-04 12:40:00,49.95,49.97,49.91,49.95,18682.0,44.5106,44.5284,44.475,44.5106,18682.0
2019-10-04 12:50:00,49.95,49.95,49.84,49.88,9759.0,44.5106,44.5106,44.4126,44.4482,9759.0
2019-10-04 13:00:00,49.87,49.93,49.83,49.88,56085.0,44.4393,44.4928,44.4037,44.4482,56085.0
2019-10-04 13:10:00,49.89,50.1,49.89,50.07,20927.0,44.4571,44.6443,44.4571,44.6175,20927.0
2019-10-04 13:20:00,50.07,50.08,50.02,50.07,9300.0,44.6175,44.6264,44.573,44.6175,9300.0
2019-10-04 13:30:00,50.07,50.09,50.01,50.01,18440.0,44.6175,44.6354,44.5641,44.5641,18440.0
2019-10-04 13:40:00,50.02,50.1,50.0,50.04,14672.0,44.573,44.6443,44.5552,44.5908,14672.0
2019-10-04 13:50:00,50.04,50.05,49.93,49.96,13117.0,44.5908,44.5997,44.4928,44.5195,13117.0
2019-10-04 14:00:00,49.96,49.98,49.93,49.96,16230.0,44.5195,44.5373,44.4928,44.5195,16230.0
2019-10-04 14:10:00,49.96,50.01,49.95,49.99,14226.0,44.5195,44.5641,44.5106,44.5462,14226.0
2019-10-04 14:20:00,49.99,49.99,49.94,49.95,12209.0,44.5462,44.5462,44.5017,44.5106,12209.0
2019-10-04 14:30:00,49.95,50.03,49.94,50.02,26633.0,44.5106,44.5819,44.5017,44.573,26633.0
2019-10-04 14:40:00,50.02,50.03,49.87,49.87,65475.0,44.573,44.5819,44.4393,44.4393,65475.0
2019-10-04 14:50:00,49.87,49.91,49.85,49.88,13936.0,44.4393,44.475,44.4215,44.4482,13936.0
2019-10-04 15:00:00,49.88,49.97,49.87,49.96,17478.0,44.4482,44.5284,44.4393,44.5195,17478.0
2019-10-04 15:10:00,49.97,49.97,49.91,49.91,18312.0,44.5284,44.5284,44.475,44.475,18312.0
2019-10-04 15:20:00,49.93,49.94,49.87,49.93,113359.0,44.4928,44.5017,44.4393,44.4928,113359.0
2019-10-04 15:30:00,49.94,50.06,49.94,50.04,42638.0,44.5017,44.6086,44.5017,44.5908,42638.0
2019-10-04 15:40:00,50.04,50.08,49.93,50.07,62067.0,44.5908,44.6264,44.4928,44.6175,62067.0
2019-10-04 15:50:00,50.06,50.13,50.0,50.07,151264.0,44.6086,44.671,44.5552,44.6175,151264.0
2019-10-07 09:30:00,50.02,50.02,49.66,49.7,32813.0,44.573,44.573,44.2522,44.2878,32813.0
2019-10-07 09:40:00,49.68,49.69,49.47,49.68,11036.0,44.27,44.2789,44.0829,44.27,11036.0
2019-10-07 09:50:00,49.67,50.03,49.66,49.87,23845.0,44.2611,44.5819,44.2522,44.4393,23845.0
2019-10-07 10:00:00,49.9,50.02,49.74,49.96,12578.0,44.466,44.573,44.3235,44.5195,12578.0
2019-10-07 10:10:00,49.98,50.05,49.95,49.95,17980.0,44.5373,44.5997,44.5106,44.5106,17980.0
2019-10-07 10:20:00,49.96,50.15,49.96,50.09,16694.0,44.5195,44.6888,44.5195,44.6354,16694.0
2019-10-07 10:30:00,50.08,50.09,50.02,50.03,14912.0,44.6264,44.6354,44.573,44.5819,14912.0
2019-10-07 10:40:00,50.04,50.22,50.04,50.22,24352.0,44.5908,44.7512,44.5908,44.7512,24352.0
2019-10-07 10:50:00,50.22,50.3,50.2,50.25,23628.0,44.7512,44.8225,44.7334,44.7779,23628.0
2019-10-07 11:00:00,50.24,50.52,50.24,50.48,29358.0,44.769,45.0185,44.769,44.9829,29358.0
2019-10-07 11:10:00,50.49,50.55,50.35,50.4,21866.0,44.9918,45.0453,44.867,44.9116,21866.0
2019-10-07 11:20:00,50.41,50.43,50.32,50.35,16974.0,44.9205,44.9383,44.8403,44.867,16974.0
2019-10-07 11:30:00,50.35,50.44,50.33,50.34,14368.0,44.867,44.9472,44.8492,44.8581,14368.0
2019-10-07 11:40:00,50.34,50.42,50.3,50.33,16245.0,44.8581,44.9294,44.8225,44.8492,16245.0
2019-10-07 11:50:00,50.35,50.43,50.34,50.41,10201.0,44.867,44.9383,44.8581,44.9205,10201.0
2019-10-07 12:00:00,50.4,50.4,50.28,50.29,9949.0,44.9116,44.9116,44.8047,44.8136,9949.0
2019-10-07 12:10:00,50.27,50.31,50.24,50.31,9887.0,44.7957,44.8314,44.769,44.8314,9887.0
2019-10-07 12:20:00,50.31,50.37,50.31,50.34,10828.0,44.8314,44.8849,44.8314,44.8581,10828.0
2019-10-07 12:30:00,50.35,50.36,50.31,50.33,12265.0,44.867,44.8759,44.8314,44.8492,12265.0
2019-10-07 12:40:00,50.32,50.38,50.27,50.27,9557.0,44.8403,44.8938,44.7957,44.7957,9557.0
2019-10-07 12:50:00,50.27,50.31,50.24,50.31,9709.0,44.7957,44.8314,44.769,44.8314,9709.0
2019-10-07 13:00:00,50.32,50.36,50.16,50.17,13545.0,44.8403,44.8759,44.6977,44.7066,13545.0
2019-10-07 13:10:00,50.17,50.18,50.1,50.17,14883.0,44.7066,44.7156,44.6443,44.7066,14883.0
2019-10-07 13:20:00,50.16,50.23,50.15,50.22,10204.0,44.6977,44.7601,44.6888,44.7512,10204.0
2019-10-07 13:30:00,50.21,50.47,50.19,50.44,22792.0,44.7423,44.974,44.7245,44.9472,22792.0
2019-10-07 13:40:00,50.43,50.45,50.31,50.4,22683.0,44.9383,44.9561,44.8314,44.9116,22683.0
2019-10-07 13:50:00,50.41,50.43,50.35,50.39,12334.0,44.9205,44.9383,44.867,44.9027,12334.0
2019-10-07 14:00:00,50.4,50.4,50.18,50.2,16504.0,44.9116,44.9116,44.7156,44.7334,16504.0
2019-10-07 14:10:00,50.2,50.22,50.07,50.22,17318.0,44.7334,44.7512,44.6175,44.7512,17318.0
2019-10-07 14:20:00,50.22,50.24,50.14,50.17,24177.0,44.7512,44.769,44.6799,44.7066,24177.0
2019-10-07 14:30:00,50.16,50.17,49.93,49.99,30415.0,44.6977,44.7066,44.4928,44.5462,30415.0
2019-10-07 14:40:00,49.95,50.05,49.94,49.99,15084.0,44.5106,44.5997,44.5017,44.5462,15084.0
2019-10-07 14:50:00,50.0,50.1,49.92,50.1,12432.0,44.5552,44.6443,44.4839,44.6443,12432.0
2019-10-07 15:00:00,50.13,50.13,49.98,50.02,23730.0,44.671,44.671,44.5373,44.573,23730.0
2019-10-07 15:10:00,50.01,50.06,49.95,49.98,18791.0,44.5641,44.6086,44.5106,44.5373,18791.0
2019-10-07 15:20:00,49.98,50.01,49.91,49.97,33163.0,44.5373,44.5641,44.475,44.5284,33163.0
2019-10-07 15:30:00,49.98,49.98,49.86,49.88,32335.0,44.5373,44.5373,44.4304,44.4482,32335.0
2019-10-07 15:40:00,49.89,49.9,49.77,49.78,51088.0,44.4571,44.466,44.3502,44.3591,51088.0
2019-10-07 15:50:00,49.78,49.81,49.68,49.68,162995.0,44.3591,44.3858,44.27,44.27,162995.0
2019-10-08 09:30:00,49.26,49.47,48.9,48.92,35482.0,43.8957,44.0829,43.5749,43.5928,35482.0
2019-10-08 09:40:00,48.95,48.98,48.87,48.89,14379.0,43.6195,43.6462,43.5482,43.566,14379.0
2019-10-08 09:50:00,48.87,48.92,48.7,48.7,48166.0,43.5482,43.5928,43.3967,43.3967,48166.0
2019-10-08 10:00:00,48.72,48.86,48.65,48.8,25768.0,43.4145,43.5393,43.3522,43.4858,25768.0
2019-10-08 10:10:00,48.84,48.99,48.75,48.89,19389.0,43.5215,43.6551,43.4413,43.566,19389.0
2019-10-08 10:20:00,48.87,48.93,48.74,48.76,23237.0,43.5482,43.6017,43.4324,43.4502,23237.0
2019-10-08 10:30:00,48.77,48.88,48.66,48.74,17195.0,43.4591,43.5571,43.3611,43.4324,17195.0
2019-10-08 10:40:00,48.75,48.79,48.65,48.71,40059.0,43.4413,43.4769,43.3522,43.4056,40059.0
2019-10-08 10:50:00,48.71,48.89,48.66,48.84,21718.0,43.4056,43.566,43.3611,43.5215,21718.0
2019-10-08 11:00:00,48.85,48.88,48.8,48.86,35378.0,43.5304,43.5571,43.4858,43.5393,35378.0
2019-10-08 11:10:00,48.83,48.98,48.83,48.91,13441.0,43.5126,43.6462,43.5126,43.5838,13441.0
2019-10-08 11:20:00,48.91,48.92,48.76,48.77,12113.0,43.5838,43.5928,43.4502,43.4591,12113.0
2019-10-08 11:30:00,48.78,48.78,48.6,48.62,18380.0,43.468,43.468,43.3076,43.3254,18380.0
2019-10-08 11:40:00,48.63,48.66,48.6,48.61,18076.0,43.3343,43.3611,43.3076,43.3165,18076.0
2019-10-08 11:50:00,48.63,48.74,48.62,48.65,14566.0,43.3343,43.4324,43.3254,43.3522,14566.0
2019-10-08 12:00:00,48.66,48.69,48.58,48.6,17497.0,43.3611,43.3878,43.2898,43.3076,17497.0
2019-10-08 12:10:00,48.62,48.67,48.6,48.65,23934.0,43.3254,43.37,43.3076,43.3522,23934.0
2019-10-08 12:20:00,48.66,48.76,48.61,48.73,55471.0,43.3611,43.4502,43.3165,43.4235,55471.0
2019-10-08 12:30:00,48.72,48.78,48.72,48.77,5116.0,43.4145,43.468,43.4145,43.4591,5116.0
2019-10-08 12:40:00,48.77,49.04,48.77,48.98,11225.0,43.4591,43.6997,43.4591,43.6462,11225.0
2019-10-08 12:50:00,48.97,49.0,48.83,48.85,5221.0,43.6373,43.664,43.5126,43.5304,5221.0
2019-10-08 13:00:00,48.85,48.86,48.8,48.82,8442.0,43.5304,43.5393,43.4858,43.5037,8442.0
2019-10-08 13:10:00,48.81,48.85,48.77,48.82,3900.0,43.4947,43.5304,43.4591,43.5037,3900.0
2019-10-08 13:20:00,48.84,48.98,48.84,48.97,7740.0,43.5215,43.6462,43.5215,43.6373,7740.0
2019-10-08 13:30:00,48.95,48.96,48.82,48.84,6868.0,43.6195,43.6284,43.5037,43.5215,6868.0
2019-10-08 13:40:00,48.85,48.89,48.81,48.87,23452.0,43.5304,43.566,43.4947,43.5482,23452.0
2019-10-08 13:50:00,48.87,48.87,48.79,48.81,15121.0,43.5482,43.5482,43.4769,43.4947,15121.0
2019-10-08 14:00:00,48.82,48.89,48.76,48.86,12272.0,43.5037,43.566,43.4502,43.5393,12272.0
2019-10-08 14:10:00,48.86,48.92,48.86,48.9,6178.0,43.5393,43.5928,43.5393,43.5749,6178.0
2019-10-08 14:20:00,48.91,48.92,48.83,48.85,5953.0,43.5838,43.5928,43.5126,43.5304,5953.0
2019-10-08 14:30:00,48.86,49.12,48.86,49.06,16866.0,43.5393,43.771,43.5393,43.7175,16866.0
2019-10-08 14:40:00,49.04,49.21,49.02,49.19,9054.0,43.6997,43.8512,43.6819,43.8334,9054.0
2019-10-08 14:50:00,49.19,49.19,48.77,48.88,23347.0,43.8334,43.8334,43.4591,43.5571,23347.0
2019-10-08 15:00:00,48.93,49.0,48.85,48.87,13335.0,43.6017,43.664,43.5304,43.5482,13335.0
2019-10-08 15:10:00,48.85,48.9,48.75,48.9,15615.0,43.5304,43.5749,43.4413,43.5749,15615.0
2019-10-08 15:20:00,48.91,48.99,48.88,48.92,19968.0,43.5838,43.6551,43.5571,43.5928,19968.0
2019-10-08 15:30:00,48.91,49.0,48.74,48.75,29740.0,43.5838,43.664,43.4324,43.4413,29740.0
2019-10-08 15:40:00,48.74,48.76,48.64,48.67,38990.0,43.4324,43.4502,43.3433,43.37,38990.0
2019-10-08 15:50:00,48.67,48.71,48.58,48.64,96123.0,43.37,43.4056,43.2898,43.3433,96123.0
2019-10-09 09:30:00,49.13,49.13,48.78,49.0,30527.0,43.7799,43.7799,43.468,43.664,30527.0
2019-10-09 09:40:00,49.0,49.07,48.85,49.01,26806.0,43.664,43.7264,43.5304,43.673,26806.0
2019-10-09 09:50:00,49.01,49.05,48.74,48.85,23137.0,43.673,43.7086,43.4324,43.5304,23137.0
2019-10-09 10:00:00,48.85,48.87,48.72,48.75,15670.0,43.5304,43.5482,43.4145,43.4413,15670.0
2019-10-09 10:10:00,48.74,48.8,48.67,48.72,19330.0,43.4324,43.4858,43.37,43.4145,19330.0
2019-10-09 10:20:00,48.75,48.77,48.66,48.71,18418.0,43.4413,43.4591,43.3611,43.4056,18418.0
2019-10-09 10:30:00,48.7,48.71,48.57,48.62,31454.0,43.3967,43.4056,43.2809,43.3254,31454.0
2019-10-09 10:40:00,48.61,48.64,48.55,48.6,22907.0,43.3165,43.3433,43.2631,43.3076,22907.0
2019-10-09 10:50:00,48.59,48.63,48.47,48.49,21194.0,43.2987,43.3343,43.1918,43.2096,21194.0
2019-10-09 11:00:00,48.5,48.54,48.41,48.43,18569.0,43.2185,43.2541,43.1383,43.1561,18569.0
2019-10-09 11:10:00,48.47,48.54,48.41,48.48,13602.0,43.1918,43.2541,43.1383,43.2007,13602.0
2019-10-09 11:20:00,48.48,48.64,48.48,48.57,9486.0,43.2007,43.3433,43.2007,43.2809,9486.0
2019-10-09 11:30:00,48.6,48.67,48.58,48.67,19668.0,43.3076,43.37,43.2898,43.37,19668.0
2019-10-09 11:40:00,48.65,48.67,48.59,48.64,16167.0,43.3522,43.37,43.2987,43.3433,16167.0
2019-10-09 11:50:00,48.64,48.64,48.52,48.55,44657.0,43.3433,43.3433,43.2363,43.2631,44657.0
2019-10-09 12:00:00,48.54,48.73,48.54,48.71,23360.0,43.2541,43.4235,43.2541,43.4056,23360.0
2019-10-09 12:10:00,48.72,48.76,48.68,48.73,12119.0,43.4145,43.4502,43.3789,43.4235,12119.0
2019-10-09 12:20:00,48.74,48.79,48.72,48.76,18055.0,43.4324,43.4769,43.4145,43.4502,18055.0
2019-10-09 12:30:00,48.77,48.84,48.77,48.79,6640.0,43.4591,43.5215,43.4591,43.4769,6640.0
2019-10-09 12:40:00,48.79,48.8,48.74,48.8,9234.0,43.4769,43.4858,43.4324,43.4858,9234.0
2019-10-09 12:50:00,48.8,48.8,48.75,48.8,5699.0,43.4858,43.4858,43.4413,43.4858,5699.0
2019-10-09 13:00:00,48.81,48.98,48.81,48.84,72442.0,43.4947,43.6462,43.4947,43.5215,72442.0
2019-10-09 13:10:00,48.83,48.89,48.74,48.76,15576.0,43.5126,43.566,43.4324,43.4502,15576.0
2019-10-09 13:20:00,48.76,48.82,48.74,48.79,11235.0,43.4502,43.5037,43.4324,43.4769,11235.0
2019-10-09 13:30:00,48.79,48.9,48.78,48.85,12914.0,43.4769,43.5749,43.468,43.5304,12914.0
2019-10-09 13:40:00,48.84,48.89,48.82,48.88,13275.0,43.5215,43.566,43.5037,43.5571,13275.0
2019-10-09 13:50:00,48.87,48.91,48.81,48.9,13800.0,43.5482,43.5838,43.4947,43.5749,13800.0
2019-10-09 14:00:00,48.89,48.94,48.85,48.88,15875.0,43.566,43.6106,43.5304,43.5571,15875.0
2019-10-09 14:10:00,48.88,48.97,48.87,48.93,21451.0,43.5571,43.6373,43.5482,43.6017,21451.0
2019-10-09 14:20:00,48.93,49.0,48.91,49.0,25873.0,43.6017,43.664,43.5838,43.664,25873.0
2019-10-09 14:30:00,48.99,49.01,48.94,49.0,17729.0,43.6551,43.673,43.6106,43.664,17729.0
2019-10-09 14:40:00,48.99,49.08,48.92,49.05,21129.0,43.6551,43.7353,43.5928,43.7086,21129.0
2019-10-09 14:50:00,49.05,49.07,49.01,49.05,22207.0,43.7086,43.7264,43.673,43.7086,22207.0
2019-10-09 15:00:00,49.02,49.1,49.01,49.06,22919.0,43.6819,43.7532,43.673,43.7175,22919.0
2019-10-09 15:10:00,49.07,49.12,48.96,49.0,29462.0,43.7264,43.771,43.6284,43.664,29462.0
2019-10-09 15:20:00,49.01,49.06,48.93,49.06,26492.0,43.673,43.7175,43.6017,43.7175,26492.0
2019-10-09 15:30:00,49.07,49.08,49.02,49.03,37806.0,43.7264,43.7353,43.6819,43.6908,37806.0
2019-10-09 15:40:00,49.02,49.04,48.83,48.89,81213.0,43.6819,43.6997,43.5126,43.566,81213.0
2019-10-09 15:50:00,48.89,48.96,48.77,48.82,183684.0,43.566,43.6284,43.4591,43.5037,183684.0
2019-10-10 09:30:00,49.29,49.58,49.25,49.58,72297.0,43.9225,44.1809,43.8868,44.1809,72297.0
2019-10-10 09:40:00,49.52,49.77,49.52,49.77,52629.0,44.1274,44.3502,44.1274,44.3502,52629.0
2019-10-10 09:50:00,49.77,50.06,49.75,49.98,33722.0,44.3502,44.6086,44.3324,44.5373,33722.0
2019-10-10 10:00:00,49.99,50.05,49.89,49.99,29494.0,44.5462,44.5997,44.4571,44.5462,29494.0
2019-10-10 10:10:00,49.98,50.15,49.86,50.06,31916.0,44.5373,44.6888,44.4304,44.6086,31916.0
2019-10-10 10:20:00,50.06,50.32,50.05,50.23,79555.0,44.6086,44.8403,44.5997,44.7601,79555.0
2019-10-10 10:30:00,50.24,50.24,49.98,50.2,71781.0,44.769,44.769,44.5373,44.7334,71781.0
2019-10-10 10:40:00,50.2,50.26,50.11,50.13,28581.0,44.7334,44.7868,44.6532,44.671,28581.0
2019-10-10 10:50:00,50.13,50.32,50.13,50.3,26459.0,44.671,44.8403,44.671,44.8225,26459.0
2019-10-10 11:00:00,50.3,50.3,50.09,50.17,24938.0,44.8225,44.8225,44.6354,44.7066,24938.0
2019-10-10 11:10:00,50.16,50.24,50.14,50.2,22119.0,44.6977,44.769,44.6799,44.7334,22119.0
2019-10-10 11:20:00,50.18,50.24,50.15,50.19,14339.0,44.7156,44.769,44.6888,44.7245,14339.0
2019-10-10 11:30:00,50.18,50.22,50.12,50.19,11831.0,44.7156,44.7512,44.6621,44.7245,11831.0
2019-10-10 11:40:00,50.2,50.27,50.16,50.21,10998.0,44.7334,44.7957,44.6977,44.7423,10998.0
2019-10-10 11:50:00,50.24,50.29,50.21,50.25,11560.0,44.769,44.8136,44.7423,44.7779,11560.0
2019-10-10 12:00:00,50.25,50.28,50.2,50.2,8719.0,44.7779,44.8047,44.7334,44.7334,8719.0
2019-10-10 12:10:00,50.19,50.21,50.1,50.11,22093.0,44.7245,44.7423,44.6443,44.6532,22093.0
2019-10-10 12:20:00,50.1,50.19,50.07,50.19,7421.0,44.6443,44.7245,44.6175,44.7245,7421.0
2019-10-10 12:30:00,50.18,50.22,50.12,50.12,27727.0,44.7156,44.7512,44.6621,44.6621,27727.0
2019-10-10 12:40:00,50.11,50.15,50.09,50.1,6805.0,44.6532,44.6888,44.6354,44.6443,6805.0
2019-10-10 12:50:00,50.11,50.14,50.04,50.13,14112.0,44.6532,44.6799,44.5908,44.671,14112.0
2019-10-10 13:00:00,50.13,50.14,50.06,50.08,15237.0,44.671,44.6799,44.6086,44.6264,15237.0
2019-10-10 13:10:00,50.08,50.09,49.94,49.95,14354.0,44.6264,44.6354,44.5017,44.5106,14354.0
2019-10-10 13:20:00,49.96,49.96,49.88,49.9,26288.0,44.5195,44.5195,44.4482,44.466,26288.0
2019-10-10 13:30:00,49.86,49.86,49.73,49.79,19431.0,44.4304,44.4304,44.3146,44.368,19431.0
2019-10-10 13:40:00,49.8,49.92,49.8,49.92,14224.0,44.3769,44.4839,44.3769,44.4839,14224.0
2019-10-10 13:50:00,49.92,49.96,49.87,49.89,56260.0,44.4839,44.5195,44.4393,44.4571,56260.0
2019-10-10 14:00:00,49.88,49.93,49.65,49.75,24666.0,44.4482,44.4928,44.2433,44.3324,24666.0
2019-10-10 14:10:00,49.76,50.0,49.76,49.96,33408.0,44.3413,44.5552,44.3413,44.5195,33408.0
2019-10-10 14:20:00,49.96,49.98,49.87,49.93,8575.0,44.5195,44.5373,44.4393,44.4928,8575.0
2019-10-10 14:30:00,49.92,50.02,49.92,49.99,17100.0,44.4839,44.573,44.4839,44.5462,17100.0
2019-10-10 14:40:00,49.97,49.98,49.87,49.94,10842.0,44.5284,44.5373,44.4393,44.5017,10842.0
2019-10-10 14:50:00,49.94,50.0,49.89,49.97,14848.0,44.5017,44.5552,44.4571,44.5284,14848.0
2019-10-10 15:00:00,49.98,50.02,49.92,50.01,27893.0,44.5373,44.573,44.4839,44.5641,27893.0
2019-10-10 15:10:00,50.0,50.07,49.97,50.07,24014.0,44.5552,44.6175,44.5284,44.6175,24014.0
2019-10-10 15:20:00,50.06,50.15,50.05,50.15,29670.0,44.6086,44.6888,44.5997,44.6888,29670.0
2019-10-10 15:30:00,50.15,50.16,50.05,50.07,22250.0,44.6888,44.6977,44.5997,44.6175,22250.0
2019-10-10 15:40:00,50.06,50.16,50.04,50.16,40505.0,44.6086,44.6977,44.5908,44.6977,40505.0
2019-10-10 15:50:00,50.16,50.26,50.16,50.22,173377.0,44.6977,44.7868,44.6977,44.7512,173377.0
2019-10-11 09:30:00,51.18,51.54,51.09,51.51,87365.0,45.6067,45.9275,45.5265,45.9007,87365.0
2019-10-11 09:40:00,51.53,51.8,51.41,51.79,49626.0,45.9185,46.1591,45.8116,46.1502,49626.0
2019-10-11 09:50:00,51.83,51.93,51.72,51.82,27451.0,46.1859,46.275,46.0878,46.177,27451.0
2019-10-11 10:00:00,51.83,52.13,51.78,52.05,42099.0,46.1859,46.4532,46.1413,46.3819,42099.0
2019-10-11 10:10:00,52.05,52.07,51.82,51.92,32236.0,46.3819,46.3997,46.177,46.2661,32236.0
2019-10-11 10:20:00,51.92,52.07,51.88,52.01,39280.0,46.2661,46.3997,46.2304,46.3463,39280.0
2019-10-11 10:30:00,52.02,52.21,52.0,52.16,35110.0,46.3552,46.5245,46.3374,46.4799,35110.0
2019-10-11 10:40:00,52.17,52.42,52.16,52.29,153519.0,46.4888,46.7116,46.4799,46.5958,153519.0
2019-10-11 10:50:00,52.29,52.38,52.25,52.31,126128.0,46.5958,46.676,46.5601,46.6136,126128.0
2019-10-11 11:00:00,52.31,52.55,52.29,52.51,56408.0,46.6136,46.8275,46.5958,46.7918,56408.0
2019-10-11 11:10:00,52.52,52.64,52.44,52.62,45297.0,46.8007,46.9077,46.7294,46.8898,45297.0
2019-10-11 11:20:00,52.6,52.7,52.56,52.66,30894.0,46.872,46.9611,46.8364,46.9255,30894.0
2019-10-11 11:30:00,52.66,52.74,52.61,52.61,84298.0,46.9255,46.9968,46.8809,46.8809,84298.0
2019-10-11 11:40:00,52.57,52.59,52.33,52.36,46886.0,46.8453,46.8631,46.6314,46.6582,46886.0
2019-10-11 11:50:00,52.37,52.43,52.28,52.42,23334.0,46.6671,46.7205,46.5869,46.7116,23334.0
2019-10-11 12:00:00,52.43,52.46,52.27,52.4,31110.0,46.7205,46.7473,46.578,46.6938,31110.0
2019-10-11 12:10:00,52.37,52.46,52.33,52.36,29531.0,46.6671,46.7473,46.6314,46.6582,29531.0
2019-10-11 12:20:00,52.36,52.55,52.32,52.55,60459.0,46.6582,46.8275,46.6225,46.8275,60459.0
2019-10-11 12:30:00,52.54,52.56,52.26,52.39,27338.0,46.8186,46.8364,46.569,46.6849,27338.0
2019-10-11 12:40:00,52.37,52.47,52.32,52.44,26254.0,46.6671,46.7562,46.6225,46.7294,26254.0
2019-10-11 12:50:00,52.44,52.56,52.42,52.55,30777.0,46.7294,46.8364,46.7116,46.8275,30777.0
2019-10-11 13:00:00,52.55,52.59,52.5,52.56,25498.0,46.8275,46.8631,46.7829,46.8364,25498.0
2019-10-11 13:10:00,52.57,52.6,52.49,52.51,19865.0,46.8453,46.872,46.774,46.7918,19865.0
2019-10-11 13:20:00,52.52,52.74,52.5,52.67,33184.0,46.8007,46.9968,46.7829,46.9344,33184.0
2019-10-11 13:30:00,52.61,52.69,52.58,52.65,23300.0,46.8809,46.9522,46.8542,46.9166,23300.0
2019-10-11 13:40:00,52.67,52.83,52.65,52.77,31072.0,46.9344,47.077,46.9166,47.0235,31072.0
2019-10-11 13:50:00,52.79,52.93,52.78,52.92,24361.0,47.0413,47.1661,47.0324,47.1572,24361.0
2019-10-11 14:00:00,52.94,52.95,52.89,52.9,25777.0,47.175,47.1839,47.1304,47.1394,25777.0
2019-10-11 14:10:00,52.91,52.91,52.78,52.85,22360.0,47.1483,47.1483,47.0324,47.0948,22360.0
2019-10-11 14:20:00,52.86,52.95,52.83,52.94,23903.0,47.1037,47.1839,47.077,47.175,23903.0
2019-10-11 14:30:00,52.93,52.97,52.86,52.91,24071.0,47.1661,47.2017,47.1037,47.1483,24071.0
2019-10-11 14:40:00,52.91,52.99,52.89,52.95,22525.0,47.1483,47.2195,47.1304,47.1839,22525.0
2019-10-11 14:50:00,52.94,52.96,52.89,52.96,23923.0,47.175,47.1928,47.1304,47.1928,23923.0
2019-10-11 15:00:00,52.96,52.96,52.86,52.92,31086.0,47.1928,47.1928,47.1037,47.1572,31086.0
2019-10-11 15:10:00,52.91,52.93,52.89,52.91,53690.0,47.1483,47.1661,47.1304,47.1483,53690.0
2019-10-11 15:20:00,52.91,52.93,52.89,52.93,56123.0,47.1483,47.1661,47.1304,47.1661,56123.0
2019-10-11 15:30:00,52.93,52.99,52.82,52.97,118561.0,47.1661,47.2195,47.0681,47.2017,118561.0
2019-10-11 15:40:00,52.97,52.99,52.71,52.76,131700.0,47.2017,47.2195,46.97,47.0146,131700.0
2019-10-11 15:50:00,52.75,52.87,52.66,52.66,268360.0,47.0057,47.1126,46.9255,46.9255,268360.0
2019-10-14 09:30:00,51.71,52.2,51.57,51.78,59313.0,46.0789,46.5156,45.9542,46.1413,59313.0
2019-10-14 09:40:00,51.81,51.9,51.65,51.9,23343.0,46.168,46.2482,46.0255,46.2482,23343.0
2019-10-14 09:50:00,51.93,51.97,51.81,51.82,24728.0,46.275,46.3106,46.168,46.177,24728.0
2019-10-14 10:00:00,51.83,52.03,51.82,51.99,26734.0,46.1859,46.3641,46.177,46.3284,26734.0
2019-10-14 10:10:00,51.99,52.0,51.67,51.67,26915.0,46.3284,46.3374,46.0433,46.0433,26915.0
2019-10-14 10:20:00,51.67,51.74,51.62,51.66,37875.0,46.0433,46.1057,45.9987,46.0344,37875.0
2019-10-14 10:30:00,51.66,51.76,51.66,51.75,26182.0,46.0344,46.1235,46.0344,46.1146,26182.0
2019-10-14 10:40:00,51.74,51.78,51.68,51.72,18079.0,46.1057,46.1413,46.0522,46.0878,18079.0
2019-10-14 10:50:00,51.72,51.81,51.69,51.81,26382.0,46.0878,46.168,46.0611,46.168,26382.0
2019-10-14 11:00:00,51.83,51.87,51.76,51.84,13707.0,46.1859,46.2215,46.1235,46.1948,13707.0
2019-10-14 11:10:00,51.83,51.98,51.8,51.98,34278.0,46.1859,46.3195,46.1591,46.3195,34278.0
2019-10-14 11:20:00,51.97,52.07,51.94,51.96,30211.0,46.3106,46.3997,46.2839,46.3017,30211.0
2019-10-14 11:30:00,51.94,52.03,51.93,52.02,14677.0,46.2839,46.3641,46.275,46.3552,14677.0
2019-10-14 11:40:00,52.02,52.04,51.91,51.97,15220.0,46.3552,46.373,46.2572,46.3106,15220.0
2019-10-14 11:50:00,51.96,52.02,51.91,51.94,13788.0,46.3017,46.3552,46.2572,46.2839,13788.0
2019-10-14 12:00:00,51.93,52.01,51.89,51.97,19366.0,46.275,46.3463,46.2393,46.3106,19366.0
2019-10-14 12:10:00,51.96,52.03,51.96,51.99,12119.0,46.3017,46.3641,46.3017,46.3284,12119.0
2019-10-14 12:20:00,52.0,52.0,51.87,51.89,14473.0,46.3374,46.3374,46.2215,46.2393,14473.0
2019-10-14 12:30:00,51.88,51.89,51.84,51.88,12041.0,46.2304,46.2393,46.1948,46.2304,12041.0
2019-10-14 12:40:00,51.88,51.96,51.88,51.89,9844.0,46.2304,46.3017,46.2304,46.2393,9844.0
2019-10-14 12:50:00,51.9,51.91,51.8,51.81,20643.0,46.2482,46.2572,46.1591,46.168,20643.0
2019-10-14 13:00:00,51.81,51.83,51.75,51.8,17716.0,46.168,46.1859,46.1146,46.1591,17716.0
2019-10-14 13:10:00,51.8,51.82,51.73,51.73,6593.0,46.1591,46.177,46.0968,46.0968,6593.0
2019-10-14 13:20:00,51.75,51.75,51.68,51.74,11987.0,46.1146,46.1146,46.0522,46.1057,11987.0
2019-10-14 13:30:00,51.73,51.77,51.7,51.76,13222.0,46.0968,46.1324,46.07,46.1235,13222.0
2019-10-14 13:40:00,51.75,51.8,51.72,51.77,14597.0,46.1146,46.1591,46.0878,46.1324,14597.0
2019-10-14 13:50:00,51.77,51.9,51.77,51.9,17961.0,46.1324,46.2482,46.1324,46.2482,17961.0
2019-10-14 14:00:00,51.91,51.94,51.88,51.88,13271.0,46.2572,46.2839,46.2304,46.2304,13271.0
2019-10-14 14:10:00,51.89,51.93,51.85,51.89,19033.0,46.2393,46.275,46.2037,46.2393,19033.0
2019-10-14 14:20:00,51.89,51.89,51.82,51.84,11721.0,46.2393,46.2393,46.177,46.1948,11721.0
2019-10-14 14:30:00,51.85,51.87,51.78,51.78,8593.0,46.2037,46.2215,46.1413,46.1413,8593.0
2019-10-14 14:40:00,51.78,51.78,51.68,51.7,16388.0,46.1413,46.1413,46.0522,46.07,16388.0
2019-10-14 14:50:00,51.72,51.73,51.67,51.68,12462.0,46.0878,46.0968,46.0433,46.0522,12462.0
2019-10-14 15:00:00,51.67,51.7,51.65,51.7,14750.0,46.0433,46.07,46.0255,46.07,14750.0
2019-10-14 15:10:00,51.69,51.75,51.66,51.75,32614.0,46.0611,46.1146,46.0344,46.1146,32614.0
2019-10-14 15:20:00,51.75,51.77,51.69,51.7,22820.0,46.1146,46.1324,46.0611,46.07,22820.0
2019-10-14 15:30:00,51.71,51.71,51.56,51.63,42771.0,46.0789,46.0789,45.9453,46.0076,42771.0
2019-10-14 15:40:00,51.63,51.68,51.59,51.62,54775.0,46.0076,46.0522,45.972,45.9987,54775.0
2019-10-14 15:50:00,51.59,51.83,51.54,51.72,395091.0,45.972,46.1859,45.9275,46.0878,395091.0
2019-10-15 09:30:00,51.57,51.87,51.55,51.86,71278.0,45.9542,46.2215,45.9364,46.2126,71278.0
2019-10-15 09:40:00,51.86,51.86,51.61,51.8,16700.0,46.2126,46.2126,45.9898,46.1591,16700.0
2019-10-15 09:50:00,51.83,52.09,51.8,52.07,21827.0,46.1859,46.4176,46.1591,46.3997,21827.0
2019-10-15 10:00:00,52.05,52.06,51.88,51.89,26988.0,46.3819,46.3908,46.2304,46.2393,26988.0
2019-10-15 10:10:00,51.87,52.1,51.87,52.1,72633.0,46.2215,46.4265,46.2215,46.4265,72633.0
2019-10-15 10:20:00,52.11,52.27,52.03,52.25,11841.0,46.4354,46.578,46.3641,46.5601,11841.0
2019-10-15 10:30:00,52.25,52.57,52.23,52.51,21831.0,46.5601,46.8453,46.5423,46.7918,21831.0
2019-10-15 10:40:00,52.54,52.67,52.53,52.62,25311.0,46.8186,46.9344,46.8096,46.8898,25311.0
2019-10-15 10:50:00,52.62,52.74,52.6,52.63,35340.0,46.8898,46.9968,46.872,46.8988,35340.0
2019-10-15 11:00:00,52.65,52.75,52.57,52.75,38856.0,46.9166,47.0057,46.8453,47.0057,38856.0
2019-10-15 11:10:00,52.75,52.82,52.71,52.81,33640.0,47.0057,47.0681,46.97,47.0592,33640.0
2019-10-15 11:20:00,52.81,52.92,52.77,52.91,25532.0,47.0592,47.1572,47.0235,47.1483,25532.0
2019-10-15 11:30:00,52.91,52.92,52.82,52.85,17435.0,47.1483,47.1572,47.0681,47.0948,17435.0
2019-10-15 11:40:00,52.86,52.97,52.84,52.95,20559.0,47.1037,47.2017,47.0859,47.1839,20559.0
2019-10-15 11:50:00,52.95,53.03,52.93,52.97,29585.0,47.1839,47.2552,47.1661,47.2017,29585.0
2019-10-15 12:00:00,52.98,52.99,52.82,52.82,21861.0,47.2106,47.2195,47.0681,47.0681,21861.0
2019-10-15 12:10:00,52.82,52.96,52.82,52.91,20905.0,47.0681,47.1928,47.0681,47.1483,20905.0
2019-10-15 12:20:00,52.92,52.95,52.88,52.91,18060.0,47.1572,47.1839,47.1215,47.1483,18060.0
2019-10-15 12:30:00,52.9,53.06,52.89,53.05,26823.0,47.1394,47.2819,47.1304,47.273,26823.0
2019-10-15 12:40:00,53.06,53.27,53.06,53.23,51053.0,47.2819,47.4691,47.2819,47.4334,51053.0
2019-10-15 12:50:00,53.22,53.41,53.22,53.38,43267.0,47.4245,47.5938,47.4245,47.5671,43267.0
2019-10-15 13:00:00,53.38,53.39,53.28,53.36,30674.0,47.5671,47.576,47.478,47.5493,30674.0
2019-10-15 13:10:00,53.37,53.4,53.29,53.32,33500.0,47.5582,47.5849,47.4869,47.5136,33500.0
2019-10-15 13:20:00,53.33,53.45,53.33,53.41,40138.0,47.5225,47.6295,47.5225,47.5938,40138.0
2019-10-15 13:30:00,53.43,53.44,53.35,53.41,23648.0,47.6116,47.6205,47.5403,47.5938,23648.0
2019-10-15 13:40:00,53.4,53.47,53.4,53.41,33002.0,47.5849,47.6473,47.5849,47.5938,33002.0
2019-10-15 13:50:00,53.41,53.45,53.31,53.43,41898.0,47.5938,47.6295,47.5047,47.6116,41898.0
2019-10-15 14:00:00,53.43,53.44,53.28,53.32,40224.0,47.6116,47.6205,47.478,47.5136,40224.0
2019-10-15 14:10:00,53.32,53.4,53.27,53.38,25574.0,47.5136,47.5849,47.4691,47.5671,25574.0
2019-10-15 14:20:00,53.4,53.42,53.32,53.33,29823.0,47.5849,47.6027,47.5136,47.5225,29823.0
2019-10-15 14:30:00,53.33,53.33,53.12,53.18,31275.0,47.5225,47.5225,47.3354,47.3889,31275.0
2019-10-15 14:40:00,53.19,53.19,53.05,53.15,26312.0,47.3978,47.3978,47.273,47.3621,26312.0
2019-10-15 14:50:00,53.17,53.2,53.04,53.06,24091.0,47.3799,47.4067,47.2641,47.2819,24091.0
2019-10-15 15:00:00,53.07,53.07,52.92,52.94,26963.0,47.2908,47.2908,47.1572,47.175,26963.0
2019-10-15 15:10:00,52.94,53.08,52.91,53.05,55126.0,47.175,47.2997,47.1483,47.273,55126.0
2019-10-15 15:20:00,53.04,53.07,52.98,53.04,32479.0,47.2641,47.2908,47.2106,47.2641,32479.0
2019-10-15 15:30:00,53.05,53.07,53.01,53.02,36824.0,47.273,47.2908,47.2374,47.2463,36824.0
2019-10-15 15:40:00,53.02,53.02,52.87,52.89,58925.0,47.2463,47.2463,47.1126,47.1304,58925.0
2019-10-15 15:50:00,52.88,52.91,52.81,52.81,216979.0,47.1215,47.1483,47.0592,47.0592,216979.0
2019-10-16 09:30:00,52.37,52.83,52.25,52.66,80022.0,46.6671,47.077,46.5601,46.9255,80022.0
2019-10-16 09:40:00,52.61,53.1,52.6,53.01,34951.0,46.8809,47.3176,46.872,47.2374,34951.0
2019-10-16 09:50:00,52.98,53.07,52.73,52.9,45155.0,47.2106,47.2908,46.9879,47.1394,45155.0
2019-10-16 10:00:00,52.86,52.87,52.7,52.77,20002.0,47.1037,47.1126,46.9611,47.0235,20002.0
2019-10-16 10:10:00,52.76,52.92,52.74,52.9,40059.0,47.0146,47.1572,46.9968,47.1394,40059.0
2019-10-16 10:20:00,52.89,52.98,52.85,52.91,37597.0,47.1304,47.2106,47.0948,47.1483,37597.0
2019-10-16 10:30:00,52.92,52.93,52.8,52.85,30445.0,47.1572,47.1661,47.0502,47.0948,30445.0
2019-10-16 10:40:00,52.84,52.87,52.69,52.73,37271.0,47.0859,47.1126,46.9522,46.9879,37271.0
2019-10-16 10:50:00,52.73,52.75,52.56,52.58,28535.0,46.9879,47.0057,46.8364,46.8542,28535.0
2019-10-16 11:00:00,52.56,52.57,52.4,52.43,16951.0,46.8364,46.8453,46.6938,46.7205,16951.0
2019-10-16 11:10:00,52.39,52.39,52.2,52.24,23513.0,46.6849,46.6849,46.5156,46.5512,23513.0
2019-10-16 11:20:00,52.24,52.27,52.17,52.19,14248.0,46.5512,46.578,46.4888,46.5067,14248.0
2019-10-16 11:30:00,52.18,52.22,52.06,52.14,33449.0,46.4978,46.5334,46.3908,46.4621,33449.0
2019-10-16 11:40:00,52.15,52.15,52.01,52.12,22870.0,46.471,46.471,46.3463,46.4443,22870.0
2019-10-16 11:50:00,52.09,52.09,52.0,52.03,10716.0,46.4176,46.4176,46.3374,46.3641,10716.0
2019-10-16 12:00:00,52.02,52.03,51.95,51.97,26241.0,46.3552,46.3641,46.2928,46.3106,26241.0
2019-10-16 12:10:00,51.97,51.97,51.79,51.81,20096.0,46.3106,46.3106,46.1502,46.168,20096.0
2019-10-16 12:20:00,51.82,51.88,51.75,51.8,21115.0,46.177,46.2304,46.1146,46.1591,21115.0
2019-10-16 12:30:00,51.8,51.82,51.73,51.8,15681.0,46.1591,46.177,46.0968,46.1591,15681.0
2019-10-16 12:40:00,51.78,51.81,51.71,51.71,7867.0,46.1413,46.168,46.0789,46.0789,7867.0
2019-10-16 12:50:00,51.71,51.71,51.62,51.63,16283.0,46.0789,46.0789,45.9987,46.0076,16283.0
2019-10-16 13:00:00,51.63,51.63,51.44,51.44,18171.0,46.0076,46.0076,45.8383,45.8383,18171.0
2019-10-16 13:10:00,51.47,51.54,51.44,51.48,18180.0,45.8651,45.9275,45.8383,45.874,18180.0
2019-10-16 13:20:00,51.49,51.52,51.45,51.45,13297.0,45.8829,45.9096,45.8473,45.8473,13297.0
2019-10-16 13:30:00,51.45,51.55,51.45,51.5,20251.0,45.8473,45.9364,45.8473,45.8918,20251.0
2019-10-16 13:40:00,51.5,51.51,51.35,51.4,23860.0,45.8918,45.9007,45.7581,45.8027,23860.0
2019-10-16 13:50:00,51.41,51.42,51.29,51.29,34345.0,45.8116,45.8205,45.7047,45.7047,34345.0
2019-10-16 14:00:00,51.31,51.48,51.3,51.48,19835.0,45.7225,45.874,45.7136,45.874,19835.0
2019-10-16 14:10:00,51.49,51.62,51.48,51.62,24884.0,45.8829,45.9987,45.874,45.9987,24884.0
2019-10-16 14:20:00,51.62,51.63,51.52,51.52,23881.0,45.9987,46.0076,45.9096,45.9096,23881.0
2019-10-16 14:30:00,51.51,51.72,51.51,51.72,30930.0,45.9007,46.0878,45.9007,46.0878,30930.0
2019-10-16 14:40:00,51.72,51.72,51.62,51.7,25749.0,46.0878,46.0878,45.9987,46.07,25749.0
2019-10-16 14:50:00,51.7,51.7,51.6,51.63,22684.0,46.07,46.07,45.9809,46.0076,22684.0
2019-10-16 15:00:00,51.62,51.75,51.61,51.74,34247.0,45.9987,46.1146,45.9898,46.1057,34247.0
2019-10-16 15:10:00,51.74,51.78,51.69,51.77,35432.0,46.1057,46.1413,46.0611,46.1324,35432.0
2019-10-16 15:20:00,51.78,51.8,51.67,51.67,31193.0,46.1413,46.1591,46.0433,46.0433,31193.0
2019-10-16 15:30:00,51.67,51.69,51.57,51.58,61757.0,46.0433,46.0611,45.9542,45.9631,61757.0
2019-10-16 15:40:00,51.58,51.61,51.53,51.59,69865.0,45.9631,45.9898,45.9185,45.972,69865.0
2019-10-16 15:50:00,51.59,51.62,51.47,51.53,235708.0,45.972,45.9987,45.8651,45.9185,235708.0
2019-10-17 09:30:00,52.15,52.15,51.74,51.98,56186.0,46.471,46.471,46.1057,46.3195,56186.0
2019-10-17 09:40:00,51.99,52.18,51.95,52.11,26395.0,46.3284,46.4978,46.2928,46.4354,26395.0
2019-10-17 09:50:00,52.14,52.26,52.07,52.07,27219.0,46.4621,46.569,46.3997,46.3997,27219.0
2019-10-17 10:00:00,52.07,52.12,52.02,52.07,13445.0,46.3997,46.4443,46.3552,46.3997,13445.0
2019-10-17 10:10:00,52.09,52.32,52.07,52.27,40319.0,46.4176,46.6225,46.3997,46.578,40319.0
2019-10-17 10:20:00,52.28,52.46,52.28,52.3,20176.0,46.5869,46.7473,46.5869,46.6047,20176.0
2019-10-17 10:30:00,52.28,52.32,52.17,52.2,25000.0,46.5869,46.6225,46.4888,46.5156,25000.0
2019-10-17 10:40:00,52.19,52.22,52.04,52.07,14820.0,46.5067,46.5334,46.373,46.3997,14820.0
2019-10-17 10:50:00,52.07,52.18,52.05,52.08,7025.0,46.3997,46.4978,46.3819,46.4086,7025.0
2019-10-17 11:00:00,52.07,52.07,51.95,52.0,6833.0,46.3997,46.3997,46.2928,46.3374,6833.0
2019-10-17 11:10:00,52.01,52.12,52.01,52.12,6425.0,46.3463,46.4443,46.3463,46.4443,6425.0
2019-10-17 11:20:00,52.1,52.18,52.07,52.18,10280.0,46.4265,46.4978,46.3997,46.4978,10280.0
2019-10-17 11:30:00,52.17,52.19,52.06,52.17,15064.0,46.4888,46.5067,46.3908,46.4888,15064.0
2019-10-17 11:40:00,52.16,52.18,52.09,52.17,10534.0,46.4799,46.4978,46.4176,46.4888,10534.0
2019-10-17 11:50:00,52.16,52.21,52.09,52.15,14335.0,46.4799,46.5245,46.4176,46.471,14335.0
2019-10-17 12:00:00,52.14,52.14,52.06,52.13,15066.0,46.4621,46.4621,46.3908,46.4532,15066.0
2019-10-17 12:10:00,52.13,52.13,51.93,51.95,13812.0,46.4532,46.4532,46.275,46.2928,13812.0
2019-10-17 12:20:00,51.94,52.0,51.89,51.94,10556.0,46.2839,46.3374,46.2393,46.2839,10556.0
2019-10-17 12:30:00,51.97,51.99,51.87,51.89,17082.0,46.3106,46.3284,46.2215,46.2393,17082.0
2019-10-17 12:40:00,51.91,51.93,51.87,51.87,9554.0,46.2572,46.275,46.2215,46.2215,9554.0
2019-10-17 12:50:00,51.88,51.9,51.85,51.87,8241.0,46.2304,46.2482,46.2037,46.2215,8241.0
2019-10-17 13:00:00,51.87,51.9,51.8,51.8,12123.0,46.2215,46.2482,46.1591,46.1591,12123.0
2019-10-17 13:10:00,51.82,51.83,51.77,51.79,7897.0,46.177,46.1859,46.1324,46.1502,7897.0
2019-10-17 13:20:00,51.79,51.79,51.73,51.76,9873.0,46.1502,46.1502,46.0968,46.1235,9873.0
2019-10-17 13:30:00,51.78,51.81,51.74,51.78,13113.0,46.1413,46.168,46.1057,46.1413,13113.0
2019-10-17 13:40:00,51.77,51.77,51.43,51.46,55085.0,46.1324,46.1324,45.8294,45.8562,55085.0
2019-10-17 13:50:00,51.46,51.46,51.33,51.33,47964.0,45.8562,45.8562,45.7403,45.7403,47964.0
2019-10-17 14:00:00,51.33,51.34,51.21,51.25,53448.0,45.7403,45.7492,45.6334,45.669,53448.0
2019-10-17 14:10:00,51.25,51.28,51.15,51.16,49031.0,45.669,45.6958,45.5799,45.5888,49031.0
2019-10-17 14:20:00,51.16,51.29,51.16,51.2,59828.0,45.5888,45.7047,45.5888,45.6245,59828.0
2019-10-17 14:30:00,51.21,51.36,51.18,51.32,47466.0,45.6334,45.7671,45.6067,45.7314,47466.0
2019-10-17 14:40:00,51.34,51.47,51.33,51.41,24621.0,45.7492,45.8651,45.7403,45.8116,24621.0
2019-10-17 14:50:00,51.44,51.57,51.42,51.55,21453.0,45.8383,45.9542,45.8205,45.9364,21453.0
2019-10-17 15:00:00,51.56,51.61,51.56,51.57,24405.0,45.9453,45.9898,45.9453,45.9542,24405.0
2019-10-17 15:10:00,51.57,51.66,51.57,51.66,29057.0,45.9542,46.0344,45.9542,46.0344,29057.0
2019-10-17 15:20:00,51.66,51.74,51.62,51.71,41976.0,46.0344,46.1057,45.9987,46.0789,41976.0
2019-10-17 15:30:00,51.71,51.73,51.59,51.65,75061.0,46.0789,46.0968,45.972,46.0255,75061.0
2019-10-17 15:40:00,51.65,51.71,51.61,51.66,53996.0,46.0255,46.0789,45.9898,46.0344,53996.0
2019-10-17 15:50:00,51.66,51.8,51.64,51.76,154351.0,46.0344,46.1591,46.0166,46.1235,154351.0
2019-10-18 09:30:00,51.91,52.03,51.68,51.96,138226.0,46.2572,46.3641,46.0522,46.3017,138226.0
2019-10-18 09:40:00,51.92,52.26,51.84,52.21,22709.0,46.2661,46.569,46.1948,46.5245,22709.0
2019-10-18 09:50:00,52.2,52.32,52.14,52.18,21154.0,46.5156,46.6225,46.4621,46.4978,21154.0
2019-10-18 10:00:00,52.26,52.28,52.14,52.19,33844.0,46.569,46.5869,46.4621,46.5067,33844.0
2019-10-18 10:10:00,52.2,52.24,52.06,52.13,33198.0,46.5156,46.5512,46.3908,46.4532,33198.0
2019-10-18 10:20:00,52.11,52.13,52.02,52.06,14822.0,46.4354,46.4532,46.3552,46.3908,14822.0
2019-10-18 10:30:00,52.03,52.05,51.91,51.97,11840.0,46.3641,46.3819,46.2572,46.3106,11840.0
2019-10-18 10:40:00,51.95,51.98,51.85,51.89,11669.0,46.2928,46.3195,46.2037,46.2393,11669.0
2019-10-18 10:50:00,51.9,52.03,51.89,52.03,14700.0,46.2482,46.3641,46.2393,46.3641,14700.0
2019-10-18 11:00:00,52.04,52.04,51.91,51.93,15072.0,46.373,46.373,46.2572,46.275,15072.0
2019-10-18 11:10:00,51.87,51.94,51.85,51.87,10103.0,46.2215,46.2839,46.2037,46.2215,10103.0
2019-10-18 11:20:00,51.86,51.89,51.8,51.88,12442.0,46.2126,46.2393,46.1591,46.2304,12442.0
2019-10-18 11:30:00,51.89,51.97,51.84,51.94,18700.0,46.2393,46.3106,46.1948,46.2839,18700.0
2019-10-18 11:40:00,51.96,51.97,51.86,51.91,8989.0,46.3017,46.3106,46.2126,46.2572,8989.0
2019-10-18 11:50:00,51.9,51.93,51.87,51.89,17046.0,46.2482,46.275,46.2215,46.2393,17046.0
2019-10-18 12:00:00,51.88,51.94,51.84,51.85,20191.0,46.2304,46.2839,46.1948,46.2037,20191.0
2019-10-18 12:10:00,51.85,51.86,51.7,51.72,9570.0,46.2037,46.2126,46.07,46.0878,9570.0
2019-10-18 12:20:00,51.7,51.8,51.62,51.75,14426.0,46.07,46.1591,45.9987,46.1146,14426.0
2019-10-18 12:30:00,51.75,51.84,51.72,51.76,21612.0,46.1146,46.1948,46.0878,46.1235,21612.0
2019-10-18 12:40:00,51.75,51.88,51.74,51.85,17718.0,46.1146,46.2304,46.1057,46.2037,17718.0
2019-10-18 12:50:00,51.85,51.88,51.81,51.82,10135.0,46.2037,46.2304,46.168,46.177,10135.0
2019-10-18 13:00:00,51.82,51.84,51.77,51.82,11147.0,46.177,46.1948,46.1324,46.177,11147.0
2019-10-18 13:10:00,51.81,51.85,51.78,51.84,13261.0,46.168,46.2037,46.1413,46.1948,13261.0
2019-10-18 13:20:00,51.84,51.85,51.78,51.81,11115.0,46.1948,46.2037,46.1413,46.168,11115.0
2019-10-18 13:30:00,51.81,51.92,51.8,51.9,24910.0,46.168,46.2661,46.1591,46.2482,24910.0
2019-10-18 13:40:00,51.9,51.96,51.88,51.93,25248.0,46.2482,46.3017,46.2304,46.275,25248.0
2019-10-18 13:50:00,51.93,51.96,51.88,51.9,28414.0,46.275,46.3017,46.2304,46.2482,28414.0
2019-10-18 14:00:00,51.91,51.99,51.86,51.92,38518.0,46.2572,46.3284,46.2126,46.2661,38518.0
2019-10-18 14:10:00,51.94,51.94,51.85,51.87,7947.0,46.2839,46.2839,46.2037,46.2215,7947.0
2019-10-18 14:20:00,51.87,51.91,51.84,51.9,17759.0,46.2215,46.2572,46.1948,46.2482,17759.0
2019-10-18 14:30:00,51.89,51.89,51.82,51.82,12447.0,46.2393,46.2393,46.177,46.177,12447.0
2019-10-18 14:40:00,51.83,51.84,51.73,51.73,15523.0,46.1859,46.1948,46.0968,46.0968,15523.0
2019-10-18 14:50:00,51.73,51.8,51.73,51.8,11595.0,46.0968,46.1591,46.0968,46.1591,11595.0
2019-10-18 15:00:00,51.8,51.82,51.73,51.79,22938.0,46.1591,46.177,46.0968,46.1502,22938.0
2019-10-18 15:10:00,51.79,51.85,51.78,51.82,15957.0,46.1502,46.2037,46.1413,46.177,15957.0
2019-10-18 15:20:00,51.83,51.84,51.74,51.74,22653.0,46.1859,46.1948,46.1057,46.1057,22653.0
2019-10-18 15:30:00,51.74,51.82,51.73,51.81,41195.0,46.1057,46.177,46.0968,46.168,41195.0
2019-10-18 15:40:00,51.8,51.82,51.73,51.76,54960.0,46.1591,46.177,46.0968,46.1235,54960.0
2019-10-18 15:50:00,51.75,51.85,51.66,51.67,189004.0,46.1146,46.2037,46.0344,46.0433,189004.0
2019-10-21 09:30:00,52.72,53.07,52.58,52.97,100702.0,46.979,47.2908,46.8542,47.2017,100702.0
2019-10-21 09:40:00,52.93,53.04,52.86,52.93,21929.0,47.1661,47.2641,47.1037,47.1661,21929.0
2019-10-21 09:50:00,52.91,53.03,52.76,52.8,16274.0,47.1483,47.2552,47.0146,47.0502,16274.0
2019-10-21 10:00:00,52.8,52.83,52.31,52.35,31794.0,47.0502,47.077,46.6136,46.6492,31794.0
2019-10-21 10:10:00,52.36,52.41,52.23,52.36,201166.0,46.6582,46.7027,46.5423,46.6582,201166.0
2019-10-21 10:20:00,52.35,52.44,52.16,52.16,24253.0,46.6492,46.7294,46.4799,46.4799,24253.0
2019-10-21 10:30:00,52.16,52.29,52.12,52.14,137182.0,46.4799,46.5958,46.4443,46.4621,137182.0
2019-10-21 10:40:00,52.16,52.38,52.12,52.29,64888.0,46.4799,46.676,46.4443,46.5958,64888.0
2019-10-21 10:50:00,52.29,52.4,52.17,52.39,31517.0,46.5958,46.6938,46.4888,46.6849,31517.0
2019-10-21 11:00:00,52.4,52.42,52.27,52.39,49013.0,46.6938,46.7116,46.578,46.6849,49013.0
2019-10-21 11:10:00,52.38,52.4,52.22,52.22,29954.0,46.676,46.6938,46.5334,46.5334,29954.0
2019-10-21 11:20:00,52.21,52.22,52.13,52.16,25247.0,46.5245,46.5334,46.4532,46.4799,25247.0
2019-10-21 11:30:00,52.17,52.27,52.11,52.26,20190.0,46.4888,46.578,46.4354,46.569,20190.0
2019-10-21 11:40:00,52.24,52.31,52.16,52.21,23506.0,46.5512,46.6136,46.4799,46.5245,23506.0
2019-10-21 11:50:00,52.19,52.33,52.19,52.33,19888.0,46.5067,46.6314,46.5067,46.6314,19888.0
2019-10-21 12:00:00,52.29,52.29,52.18,52.21,19336.0,46.5958,46.5958,46.4978,46.5245,19336.0
2019-10-21 12:10:00,52.21,52.37,52.18,52.36,41172.0,46.5245,46.6671,46.4978,46.6582,41172.0
2019-10-21 12:20:00,52.36,52.41,52.32,52.41,15297.0,46.6582,46.7027,46.6225,46.7027,15297.0
2019-10-21 12:30:00,52.41,52.41,52.27,52.29,14594.0,46.7027,46.7027,46.578,46.5958,14594.0
2019-10-21 12:40:00,52.28,52.29,52.2,52.26,17703.0,46.5869,46.5958,46.5156,46.569,17703.0
2019-10-21 12:50:00,52.26,52.28,52.15,52.16,18639.0,46.569,46.5869,46.471,46.4799,18639.0
2019-10-21 13:00:00,52.16,52.17,52.1,52.1,12349.0,46.4799,46.4888,46.4265,46.4265,12349.0
2019-10-21 13:10:00,52.11,52.11,52.04,52.06,10542.0,46.4354,46.4354,46.373,46.3908,10542.0
2019-10-21 13:20:00,52.07,52.08,52.0,52.04,15433.0,46.3997,46.4086,46.3374,46.373,15433.0
2019-10-21 13:30:00,52.05,52.08,51.98,51.99,13719.0,46.3819,46.4086,46.3195,46.3284,13719.0
2019-10-21 13:40:00,51.99,52.02,51.97,52.0,9482.0,46.3284,46.3552,46.3106,46.3374,9482.0
2019-10-21 13:50:00,51.99,52.04,51.97,52.04,16759.0,46.3284,46.373,46.3106,46.373,16759.0
2019-10-21 14:00:00,52.03,52.09,52.03,52.03,17432.0,46.3641,46.4176,46.3641,46.3641,17432.0
2019-10-21 14:10:00,52.03,52.03,51.97,51.98,18075.0,46.3641,46.3641,46.3106,46.3195,18075.0
2019-10-21 14:20:00,51.96,51.97,51.89,51.9,11443.0,46.3017,46.3106,46.2393,46.2482,11443.0
2019-10-21 14:30:00,51.89,51.97,51.89,51.97,10594.0,46.2393,46.3106,46.2393,46.3106,10594.0
2019-10-21 14:40:00,51.95,51.95,51.83,51.83,19345.0,46.2928,46.2928,46.1859,46.1859,19345.0
2019-10-21 14:50:00,51.82,51.86,51.77,51.79,16918.0,46.177,46.2126,46.1324,46.1502,16918.0
2019-10-21 15:00:00,51.8,51.85,51.78,51.79,35201.0,46.1591,46.2037,46.1413,46.1502,35201.0
2019-10-21 15:10:00,51.79,51.91,51.7,51.9,62464.0,46.1502,46.2572,46.07,46.2482,62464.0
2019-10-21 15:20:00,51.88,51.89,51.81,51.84,28206.0,46.2304,46.2393,46.168,46.1948,28206.0
2019-10-21 15:30:00,51.85,51.88,51.77,51.79,63670.0,46.2037,46.2304,46.1324,46.1502,63670.0
2019-10-21 15:40:00,51.8,51.89,51.79,51.87,61219.0,46.1591,46.2393,46.1502,46.2215,61219.0
2019-10-21 15:50:00,51.88,51.91,51.77,51.82,231863.0,46.2304,46.2572,46.1324,46.177,231863.0
2019-10-22 09:30:00,52.13,52.77,51.95,52.54,66231.0,46.4532,47.0235,46.2928,46.8186,66231.0
2019-10-22 09:40:00,52.52,52.73,51.68,51.68,70827.0,46.8007,46.9879,46.0522,46.0522,70827.0
2019-10-22 09:50:00,51.68,51.99,51.5,51.93,36612.0,46.0522,46.3284,45.8918,46.275,36612.0
2019-10-22 10:00:00,51.96,52.23,51.92,52.21,40629.0,46.3017,46.5423,46.2661,46.5245,40629.0
2019-10-22 10:10:00,52.19,52.21,51.86,52.12,30397.0,46.5067,46.5245,46.2126,46.4443,30397.0
2019-10-22 10:20:00,52.11,52.27,52.05,52.27,38686.0,46.4354,46.578,46.3819,46.578,38686.0
2019-10-22 10:30:00,52.25,52.52,52.22,52.5,53198.0,46.5601,46.8007,46.5334,46.7829,53198.0
2019-10-22 10:40:00,52.5,52.52,52.4,52.51,37204.0,46.7829,46.8007,46.6938,46.7918,37204.0
2019-10-22 10:50:00,52.52,52.54,52.37,52.53,34845.0,46.8007,46.8186,46.6671,46.8096,34845.0
2019-10-22 11:00:00,52.52,52.53,52.39,52.47,28356.0,46.8007,46.8096,46.6849,46.7562,28356.0
2019-10-22 11:10:00,52.48,53.05,52.48,53.0,216957.0,46.7651,47.273,46.7651,47.2285,216957.0
2019-10-22 11:20:00,53.04,53.05,52.87,52.97,71278.0,47.2641,47.273,47.1126,47.2017,71278.0
2019-10-22 11:30:00,52.93,53.05,52.86,53.01,56443.0,47.1661,47.273,47.1037,47.2374,56443.0
2019-10-22 11:40:00,53.02,53.1,52.96,53.1,56739.0,47.2463,47.3176,47.1928,47.3176,56739.0
2019-10-22 11:50:00,53.11,53.37,53.1,53.24,37720.0,47.3265,47.5582,47.3176,47.4423,37720.0
2019-10-22 12:00:00,53.23,53.29,53.17,53.29,35153.0,47.4334,47.4869,47.3799,47.4869,35153.0
2019-10-22 12:10:00,53.29,53.38,53.26,53.36,64943.0,47.4869,47.5671,47.4601,47.5493,64943.0
2019-10-22 12:20:00,53.35,53.35,53.22,53.27,23391.0,47.5403,47.5403,47.4245,47.4691,23391.0
2019-10-22 12:30:00,53.27,53.31,53.21,53.23,15964.0,47.4691,47.5047,47.4156,47.4334,15964.0
2019-10-22 12:40:00,53.23,53.31,53.12,53.12,26027.0,47.4334,47.5047,47.3354,47.3354,26027.0
2019-10-22 12:50:00,53.1,53.1,52.98,53.0,31616.0,47.3176,47.3176,47.2106,47.2285,31616.0
2019-10-22 13:00:00,53.0,53.02,52.81,52.91,17815.0,47.2285,47.2463,47.0592,47.1483,17815.0
2019-10-22 13:10:00,52.92,52.99,52.89,52.94,18393.0,47.1572,47.2195,47.1304,47.175,18393.0
2019-10-22 13:20:00,52.94,52.96,52.9,52.96,16374.0,47.175,47.1928,47.1394,47.1928,16374.0
2019-10-22 13:30:00,52.96,53.01,52.87,52.93,25201.0,47.1928,47.2374,47.1126,47.1661,25201.0
2019-10-22 13:40:00,52.94,53.03,52.9,52.99,240580.0,47.175,47.2552,47.1394,47.2195,240580.0
2019-10-22 13:50:00,53.0,53.13,53.0,53.11,23967.0,47.2285,47.3443,47.2285,47.3265,23967.0
2019-10-22 14:00:00,53.12,53.21,53.09,53.11,43474.0,47.3354,47.4156,47.3087,47.3265,43474.0
2019-10-22 14:10:00,53.11,53.17,53.07,53.15,48116.0,47.3265,47.3799,47.2908,47.3621,48116.0
2019-10-22 14:20:00,53.16,53.25,53.14,53.21,52511.0,47.371,47.4512,47.3532,47.4156,52511.0
2019-10-22 14:30:00,53.23,53.26,53.06,53.26,140002.0,47.4334,47.4601,47.2819,47.4601,140002.0
2019-10-22 14:40:00,53.25,53.5,53.23,53.34,188329.0,47.4512,47.674,47.4334,47.5314,188329.0
2019-10-22 14:50:00,53.33,53.42,53.14,53.14,91607.0,47.5225,47.6027,47.3532,47.3532,91607.0
2019-10-22 15:00:00,53.15,53.18,53.06,53.11,75949.0,47.3621,47.3889,47.2819,47.3265,75949.0
2019-10-22 15:10:00,53.1,53.22,53.05,53.21,44755.0,47.3176,47.4245,47.273,47.4156,44755.0
2019-10-22 15:20:00,53.21,53.39,53.19,53.37,56657.0,47.4156,47.576,47.3978,47.5582,56657.0
2019-10-22 15:30:00,53.39,53.41,53.29,53.3,78807.0,47.576,47.5938,47.4869,47.4958,78807.0
2019-10-22 15:40:00,53.31,53.36,53.2,53.27,115603.0,47.5047,47.5493,47.4067,47.4691,115603.0
2019-10-22 15:50:00,53.28,53.38,53.17,53.18,377938.0,47.478,47.5671,47.3799,47.3889,377938.0
2019-10-23 09:30:00,53.15,53.46,52.8,53.02,66085.0,47.3621,47.6384,47.0502,47.2463,66085.0
2019-10-23 09:40:00,52.98,53.27,52.74,53.26,52067.0,47.2106,47.4691,46.9968,47.4601,52067.0
2019-10-23 09:50:00,53.25,53.25,52.92,53.03,58143.0,47.4512,47.4512,47.1572,47.2552,58143.0
2019-10-23 10:00:00,53.04,53.05,52.88,52.94,20097.0,47.2641,47.273,47.1215,47.175,20097.0
2019-10-23 10:10:00,52.95,53.03,52.8,52.95,40878.0,47.1839,47.2552,47.0502,47.1839,40878.0
2019-10-23 10:20:00,52.98,53.04,52.93,53.0,96315.0,47.2106,47.2641,47.1661,47.2285,96315.0
2019-10-23 10:30:00,53.0,53.07,52.91,53.07,50448.0,47.2285,47.2908,47.1483,47.2908,50448.0
2019-10-23 10:40:00,53.08,53.12,53.0,53.03,45026.0,47.2997,47.3354,47.2285,47.2552,45026.0
2019-10-23 10:50:00,53.02,53.11,52.95,53.06,37704.0,47.2463,47.3265,47.1839,47.2819,37704.0
2019-10-23 11:00:00,53.05,53.08,52.99,53.07,58122.0,47.273,47.2997,47.2195,47.2908,58122.0
2019-10-23 11:10:00,53.06,53.12,52.96,53.05,49284.0,47.2819,47.3354,47.1928,47.273,49284.0
2019-10-23 11:20:00,53.08,53.09,52.96,52.99,21661.0,47.2997,47.3087,47.1928,47.2195,21661.0
2019-10-23 11:30:00,52.98,53.18,52.95,53.18,36005.0,47.2106,47.3889,47.1839,47.3889,36005.0
2019-10-23 11:40:00,53.18,53.32,53.12,53.2,45146.0,47.3889,47.5136,47.3354,47.4067,45146.0
2019-10-23 11:50:00,53.24,53.27,53.16,53.17,79474.0,47.4423,47.4691,47.371,47.3799,79474.0
2019-10-23 12:00:00,53.18,53.24,53.13,53.16,56320.0,47.3889,47.4423,47.3443,47.371,56320.0
2019-10-23 12:10:00,53.15,53.23,53.14,53.15,68691.0,47.3621,47.4334,47.3532,47.3621,68691.0
2019-10-23 12:20:00,53.15,53.25,53.15,53.16,43921.0,47.3621,47.4512,47.3621,47.371,43921.0
2019-10-23 12:30:00,53.16,53.21,53.15,53.19,56418.0,47.371,47.4156,47.3621,47.3978,56418.0
2019-10-23 12:40:00,53.19,53.22,53.15,53.16,25562.0,47.3978,47.4245,47.3621,47.371,25562.0
2019-10-23 12:50:00,53.16,53.18,53.13,53.15,16918.0,47.371,47.3889,47.3443,47.3621,16918.0
2019-10-23 13:00:00,53.14,53.16,53.1,53.13,48781.0,47.3532,47.371,47.3176,47.3443,48781.0
2019-10-23 13:10:00,53.13,53.13,52.98,52.99,21036.0,47.3443,47.3443,47.2106,47.2195,21036.0
2019-10-23 13:20:00,53.0,53.05,52.94,53.01,27442.0,47.2285,47.273,47.175,47.2374,27442.0
2019-10-23 13:30:00,53.01,53.02,52.97,52.98,20817.0,47.2374,47.2463,47.2017,47.2106,20817.0
2019-10-23 13:40:00,52.97,53.05,52.95,53.0,20418.0,47.2017,47.273,47.1839,47.2285,20418.0
2019-10-23 13:50:00,53.0,53.01,52.97,52.98,12723.0,47.2285,47.2374,47.2017,47.2106,12723.0
2019-10-23 14:00:00,52.98,53.01,52.94,53.01,26245.0,47.2106,47.2374,47.175,47.2374,26245.0
2019-10-23 14:10:00,53.0,53.05,52.99,53.02,32402.0,47.2285,47.273,47.2195,47.2463,32402.0
2019-10-23 14:20:00,53.03,53.05,52.97,52.98,18258.0,47.2552,47.273,47.2017,47.2106,18258.0
2019-10-23 14:30:00,52.99,53.0,52.92,52.98,18146.0,47.2195,47.2285,47.1572,47.2106,18146.0
2019-10-23 14:40:00,52.98,53.03,52.93,52.98,18290.0,47.2106,47.2552,47.1661,47.2106,18290.0
2019-10-23 14:50:00,52.98,52.98,52.91,52.91,21360.0,47.2106,47.2106,47.1483,47.1483,21360.0
2019-10-23 15:00:00,52.91,52.98,52.89,52.96,23395.0,47.1483,47.2106,47.1304,47.1928,23395.0
2019-10-23 15:10:00,52.96,52.99,52.94,52.97,27034.0,47.1928,47.2195,47.175,47.2017,27034.0
2019-10-23 15:20:00,52.97,53.0,52.95,52.98,34849.0,47.2017,47.2285,47.1839,47.2106,34849.0
2019-10-23 15:30:00,52.98,53.01,52.93,52.93,61787.0,47.2106,47.2374,47.1661,47.1661,61787.0
2019-10-23 15:40:00,52.92,53.01,52.92,52.97,70548.0,47.1572,47.2374,47.1572,47.2017,70548.0
2019-10-23 15:50:00,52.97,53.09,52.97,52.98,266381.0,47.2017,47.3087,47.2017,47.2106,266381.0
2019-10-24 09:30:00,53.32,53.63,53.32,53.49,46356.0,47.5136,47.7899,47.5136,47.6651,46356.0
2019-10-24 09:40:00,53.48,53.69,53.36,53.38,12379.0,47.6562,47.8433,47.5493,47.5671,12379.0
2019-10-24 09:50:00,53.37,53.37,53.1,53.21,36070.0,47.5582,47.5582,47.3176,47.4156,36070.0
2019-10-24 10:00:00,53.2,53.27,52.86,52.9,20157.0,47.4067,47.4691,47.1037,47.1394,20157.0
2019-10-24 10:10:00,52.88,52.94,52.68,52.68,21071.0,47.1215,47.175,46.9433,46.9433,21071.0
2019-10-24 10:20:00,52.7,52.88,52.67,52.82,13380.0,46.9611,47.1215,46.9344,47.0681,13380.0
2019-10-24 10:30:00,52.83,52.87,52.73,52.76,26820.0,47.077,47.1126,46.9879,47.0146,26820.0
2019-10-24 10:40:00,52.76,52.82,52.73,52.75,16556.0,47.0146,47.0681,46.9879,47.0057,16556.0
2019-10-24 10:50:00,52.74,52.74,52.66,52.72,20116.0,46.9968,46.9968,46.9255,46.979,20116.0
2019-10-24 11:00:00,52.7,52.84,52.67,52.78,19892.0,46.9611,47.0859,46.9344,47.0324,19892.0
2019-10-24 11:10:00,52.78,52.78,52.62,52.62,42189.0,47.0324,47.0324,46.8898,46.8898,42189.0
2019-10-24 11:20:00,52.64,52.71,52.57,52.69,17296.0,46.9077,46.97,46.8453,46.9522,17296.0
2019-10-24 11:30:00,52.69,52.75,52.63,52.64,18446.0,46.9522,47.0057,46.8988,46.9077,18446.0
2019-10-24 11:40:00,52.65,52.67,52.59,52.61,15681.0,46.9166,46.9344,46.8631,46.8809,15681.0
2019-10-24 11:50:00,52.62,52.62,52.48,52.53,20512.0,46.8898,46.8898,46.7651,46.8096,20512.0
2019-10-24 12:00:00,52.53,52.54,52.41,52.42,17197.0,46.8096,46.8186,46.7027,46.7116,17197.0
2019-10-24 12:10:00,52.44,52.44,52.3,52.36,13079.0,46.7294,46.7294,46.6047,46.6582,13079.0
2019-10-24 12:20:00,52.36,52.4,52.31,52.39,23834.0,46.6582,46.6938,46.6136,46.6849,23834.0
2019-10-24 12:30:00,52.38,52.44,52.35,52.35,15627.0,46.676,46.7294,46.6492,46.6492,15627.0
2019-10-24 12:40:00,52.37,52.4,52.29,52.3,12835.0,46.6671,46.6938,46.5958,46.6047,12835.0
2019-10-24 12:50:00,52.3,52.36,52.23,52.26,19183.0,46.6047,46.6582,46.5423,46.569,19183.0
2019-10-24 13:00:00,52.28,52.35,52.28,52.34,40204.0,46.5869,46.6492,46.5869,46.6403,40204.0
2019-10-24 13:10:00,52.34,52.36,52.28,52.3,11112.0,46.6403,46.6582,46.5869,46.6047,11112.0
2019-10-24 13:20:00,52.29,52.31,52.27,52.31,8332.0,46.5958,46.6136,46.578,46.6136,8332.0
2019-10-24 13:30:00,52.3,52.62,52.3,52.57,91968.0,46.6047,46.8898,46.6047,46.8453,91968.0
2019-10-24 13:40:00,52.57,52.66,52.55,52.61,87205.0,46.8453,46.9255,46.8275,46.8809,87205.0
2019-10-24 13:50:00,52.6,52.61,52.54,52.61,80908.0,46.872,46.8809,46.8186,46.8809,80908.0
2019-10-24 14:00:00,52.6,52.66,52.56,52.63,91813.0,46.872,46.9255,46.8364,46.8988,91813.0
2019-10-24 14:10:00,52.62,52.71,52.56,52.64,49487.0,46.8898,46.97,46.8364,46.9077,49487.0
2019-10-24 14:20:00,52.64,52.64,52.54,52.59,19889.0,46.9077,46.9077,46.8186,46.8631,19889.0
2019-10-24 14:30:00,52.59,52.66,52.56,52.63,19433.0,46.8631,46.9255,46.8364,46.8988,19433.0
2019-10-24 14:40:00,52.64,52.65,52.51,52.55,61496.0,46.9077,46.9166,46.7918,46.8275,61496.0
2019-10-24 14:50:00,52.55,52.62,52.54,52.59,16395.0,46.8275,46.8898,46.8186,46.8631,16395.0
2019-10-24 15:00:00,52.59,52.63,52.54,52.55,30216.0,46.8631,46.8988,46.8186,46.8275,30216.0
2019-10-24 15:10:00,52.55,52.57,52.5,52.57,28545.0,46.8275,46.8453,46.7829,46.8453,28545.0
2019-10-24 15:20:00,52.56,52.6,52.49,52.5,34799.0,46.8364,46.872,46.774,46.7829,34799.0
2019-10-24 15:30:00,52.5,52.5,52.41,52.48,77529.0,46.7829,46.7829,46.7027,46.7651,77529.0
2019-10-24 15:40:00,52.49,52.53,52.46,52.53,78578.0,46.774,46.8096,46.7473,46.8096,78578.0
2019-10-24 15:50:00,52.52,52.75,52.5,52.7,266000.0,46.8007,47.0057,46.7829,46.9611,266000.0
2019-10-25 09:30:00,52.85,53.13,52.82,53.0,87019.0,47.0948,47.3443,47.0681,47.2285,87019.0
2019-10-25 09:40:00,53.01,53.49,53.0,53.03,74021.0,47.2374,47.6651,47.2285,47.2552,74021.0
2019-10-25 09:50:00,53.02,53.22,52.98,53.1,15987.0,47.2463,47.4245,47.2106,47.3176,15987.0
2019-10-25 10:00:00,53.07,53.22,52.97,53.13,47340.0,47.2908,47.4245,47.2017,47.3443,47340.0
2019-10-25 10:10:00,53.12,53.3,53.09,53.24,13866.0,47.3354,47.4958,47.3087,47.4423,13866.0
2019-10-25 10:20:00,53.24,53.37,53.21,53.28,29336.0,47.4423,47.5582,47.4156,47.478,29336.0
2019-10-25 10:30:00,53.31,53.35,53.18,53.35,28835.0,47.5047,47.5403,47.3889,47.5403,28835.0
2019-10-25 10:40:00,53.35,53.46,53.22,53.46,24342.0,47.5403,47.6384,47.4245,47.6384,24342.0
2019-10-25 10:50:00,53.47,53.62,53.46,53.62,22215.0,47.6473,47.7809,47.6384,47.7809,22215.0
2019-10-25 11:00:00,53.62,53.66,53.55,53.65,24992.0,47.7809,47.8166,47.7186,47.8077,24992.0
2019-10-25 11:10:00,53.63,53.84,53.63,53.82,29060.0,47.7899,47.977,47.7899,47.9592,29060.0
2019-10-25 11:20:00,53.85,54.02,53.85,54.02,51382.0,47.9859,48.1374,47.9859,48.1374,51382.0
2019-10-25 11:30:00,54.02,54.02,53.87,53.92,32123.0,48.1374,48.1374,48.0037,48.0483,32123.0
2019-10-25 11:40:00,53.91,54.02,53.88,53.95,20555.0,48.0394,48.1374,48.0126,48.075,20555.0
2019-10-25 11:50:00,53.95,54.0,53.91,53.96,31077.0,48.075,48.1196,48.0394,48.0839,31077.0
2019-10-25 12:00:00,53.97,54.06,53.88,53.9,27782.0,48.0928,48.173,48.0126,48.0305,27782.0
2019-10-25 12:10:00,53.91,53.91,53.84,53.9,37239.0,48.0394,48.0394,47.977,48.0305,37239.0
2019-10-25 12:20:00,53.89,54.0,53.86,53.99,22473.0,48.0215,48.1196,47.9948,48.1107,22473.0
2019-10-25 12:30:00,54.0,54.06,53.98,54.04,25045.0,48.1196,48.173,48.1017,48.1552,25045.0
2019-10-25 12:40:00,54.03,54.06,54.0,54.04,24632.0,48.1463,48.173,48.1196,48.1552,24632.0
2019-10-25 12:50:00,54.04,54.09,54.02,54.02,49335.0,48.1552,48.1998,48.1374,48.1374,49335.0
2019-10-25 13:00:00,54.02,54.11,54.01,54.1,23358.0,48.1374,48.2176,48.1285,48.2087,23358.0
2019-10-25 13:10:00,54.1,54.19,54.09,54.16,55438.0,48.2087,48.2889,48.1998,48.2621,55438.0
2019-10-25 13:20:00,54.16,54.17,54.02,54.02,18427.0,48.2621,48.2711,48.1374,48.1374,18427.0
2019-10-25 13:30:00,54.03,54.08,53.95,54.06,18511.0,48.1463,48.1909,48.075,48.173,18511.0
2019-10-25 13:40:00,54.05,54.07,54.01,54.05,29425.0,48.1641,48.1819,48.1285,48.1641,29425.0
2019-10-25 13:50:00,54.06,54.11,54.06,54.1,16625.0,48.173,48.2176,48.173,48.2087,16625.0
2019-10-25 14:00:00,54.09,54.12,53.94,53.95,31246.0,48.1998,48.2265,48.0661,48.075,31246.0
2019-10-25 14:10:00,53.95,53.97,53.87,53.88,15749.0,48.075,48.0928,48.0037,48.0126,15749.0
2019-10-25 14:20:00,53.89,53.96,53.89,53.92,14512.0,48.0215,48.0839,48.0215,48.0483,14512.0
2019-10-25 14:30:00,53.93,53.97,53.9,53.96,17732.0,48.0572,48.0928,48.0305,48.0839,17732.0
2019-10-25 14:40:00,53.97,54.05,53.95,54.04,29294.0,48.0928,48.1641,48.075,48.1552,29294.0
2019-10-25 14:50:00,54.04,54.11,54.02,54.03,29802.0,48.1552,48.2176,48.1374,48.1463,29802.0
2019-10-25 15:00:00,54.03,54.14,53.94,54.0,101827.0,48.1463,48.2443,48.0661,48.1196,101827.0
2019-10-25 15:10:00,53.99,54.03,53.95,53.97,39421.0,48.1107,48.1463,48.075,48.0928,39421.0
2019-10-25 15:20:00,53.97,53.99,53.93,53.94,20522.0,48.0928,48.1107,48.0572,48.0661,20522.0
2019-10-25 15:30:00,53.94,53.97,53.9,53.91,36917.0,48.0661,48.0928,48.0305,48.0394,36917.0
2019-10-25 15:40:00,53.92,53.93,53.88,53.88,57379.0,48.0483,48.0572,48.0126,48.0126,57379.0
2019-10-25 15:50:00,53.89,53.9,53.8,53.81,199110.0,48.0215,48.0305,47.9413,47.9503,199110.0
2019-10-28 09:30:00,54.0,54.84,54.0,54.81,94568.0,48.1196,48.8681,48.1196,48.8414,94568.0
2019-10-28 09:40:00,54.76,54.93,54.54,54.86,63527.0,48.7968,48.9483,48.6008,48.8859,63527.0
2019-10-28 09:50:00,54.83,54.91,54.65,54.88,48855.0,48.8592,48.9305,48.6988,48.9037,48855.0
2019-10-28 10:00:00,54.88,54.94,54.78,54.86,37471.0,48.9037,48.9572,48.8146,48.8859,37471.0
2019-10-28 10:10:00,54.87,54.98,54.87,54.98,42813.0,48.8948,48.9928,48.8948,48.9928,42813.0
2019-10-28 10:20:00,54.98,55.0,54.94,55.0,114180.0,48.9928,49.0107,48.9572,49.0107,114180.0
2019-10-28 10:30:00,55.0,55.07,54.82,54.82,78772.0,49.0107,49.073,48.8503,48.8503,78772.0
2019-10-28 10:40:00,54.81,54.97,54.81,54.95,34715.0,48.8414,48.9839,48.8414,48.9661,34715.0
2019-10-28 10:50:00,54.95,54.95,54.81,54.84,40446.0,48.9661,48.9661,48.8414,48.8681,40446.0
2019-10-28 11:00:00,54.84,54.93,54.81,54.83,28006.0,48.8681,48.9483,48.8414,48.8592,28006.0
2019-10-28 11:10:00,54.85,54.85,54.64,54.75,39107.0,48.877,48.877,48.6899,48.7879,39107.0
2019-10-28 11:20:00,54.75,54.78,54.63,54.63,27052.0,48.7879,48.8146,48.681,48.681,27052.0
2019-10-28 11:30:00,54.64,54.7,54.56,54.65,37742.0,48.6899,48.7433,48.6186,48.6988,37742.0
2019-10-28 11:40:00,54.65,54.72,54.62,54.69,25206.0,48.6988,48.7612,48.672,48.7344,25206.0
2019-10-28 11:50:00,54.7,54.71,54.64,54.69,25456.0,48.7433,48.7522,48.6899,48.7344,25456.0
2019-10-28 12:00:00,54.69,54.75,54.66,54.71,38370.0,48.7344,48.7879,48.7077,48.7522,38370.0
2019-10-28 12:10:00,54.71,54.84,54.7,54.8,26018.0,48.7522,48.8681,48.7433,48.8324,26018.0
2019-10-28 12:20:00,54.8,54.81,54.71,54.71,17782.0,48.8324,48.8414,48.7522,48.7522,17782.0
2019-10-28 12:30:00,54.71,54.74,54.67,54.71,19777.0,48.7522,48.779,48.7166,48.7522,19777.0
2019-10-28 12:40:00,54.71,54.74,54.68,54.7,18779.0,48.7522,48.779,48.7255,48.7433,18779.0
2019-10-28 12:50:00,54.69,54.72,54.65,54.69,11330.0,48.7344,48.7612,48.6988,48.7344,11330.0
2019-10-28 13:00:00,54.69,54.74,54.68,54.71,15196.0,48.7344,48.779,48.7255,48.7522,15196.0
2019-10-28 13:10:00,54.72,54.75,54.67,54.7,16917.0,48.7612,48.7879,48.7166,48.7433,16917.0
2019-10-28 13:20:00,54.7,54.71,54.66,54.68,11698.0,48.7433,48.7522,48.7077,48.7255,11698.0
2019-10-28 13:30:00,54.68,54.71,54.65,54.66,22030.0,48.7255,48.7522,48.6988,48.7077,22030.0
2019-10-28 13:40:00,54.67,54.84,54.65,54.82,27747.0,48.7166,48.8681,48.6988,48.8503,27747.0
2019-10-28 13:50:00,54.82,54.85,54.74,54.81,31472.0,48.8503,48.877,48.779,48.8414,31472.0
2019-10-28 14:00:00,54.81,54.86,54.78,54.85,29436.0,48.8414,48.8859,48.8146,48.877,29436.0
2019-10-28 14:10:00,54.85,54.97,54.85,54.93,32909.0,48.877,48.9839,48.877,48.9483,32909.0
2019-10-28 14:20:00,54.95,55.0,54.9,54.98,32614.0,48.9661,49.0107,48.9216,48.9928,32614.0
2019-10-28 14:30:00,54.98,54.99,54.92,54.97,33297.0,48.9928,49.0018,48.9394,48.9839,33297.0
2019-10-28 14:40:00,54.98,54.99,54.88,54.88,15478.0,48.9928,49.0018,48.9037,48.9037,15478.0
2019-10-28 14:50:00,54.89,54.93,54.83,54.86,28232.0,48.9126,48.9483,48.8592,48.8859,28232.0
2019-10-28 15:00:00,54.87,54.88,54.83,54.84,24836.0,48.8948,48.9037,48.8592,48.8681,24836.0
2019-10-28 15:10:00,54.85,54.89,54.84,54.85,32099.0,48.877,48.9126,48.8681,48.877,32099.0
2019-10-28 15:20:00,54.86,54.86,54.75,54.77,30559.0,48.8859,48.8859,48.7879,48.8057,30559.0
2019-10-28 15:30:00,54.76,54.78,54.73,54.75,38278.0,48.7968,48.8146,48.7701,48.7879,38278.0
2019-10-28 15:40:00,54.75,54.77,54.66,54.68,61755.0,48.7879,48.8057,48.7077,48.7255,61755.0
2019-10-28 15:50:00,54.68,54.78,54.64,54.74,135251.0,48.7255,48.8146,48.6899,48.779,135251.0
2019-10-29 09:30:00,54.58,54.76,54.37,54.68,53815.0,48.6364,48.7968,48.4493,48.7255,53815.0
2019-10-29 09:40:00,54.72,54.88,54.57,54.84,46606.0,48.7612,48.9037,48.6275,48.8681,46606.0
2019-10-29 09:50:00,54.85,54.93,54.68,54.8,45332.0,48.877,48.9483,48.7255,48.8324,45332.0
2019-10-29 10:00:00,54.78,54.79,54.61,54.65,38919.0,48.8146,48.8235,48.6631,48.6988,38919.0
2019-10-29 10:10:00,54.63,54.7,54.56,54.56,34708.0,48.681,48.7433,48.6186,48.6186,34708.0
2019-10-29 10:20:00,54.56,54.62,54.5,54.5,32658.0,48.6186,48.672,48.5651,48.5651,32658.0
2019-10-29 10:30:00,54.5,54.75,54.48,54.75,41406.0,48.5651,48.7879,48.5473,48.7879,41406.0
2019-10-29 10:40:00,54.77,54.83,54.74,54.83,36671.0,48.8057,48.8592,48.779,48.8592,36671.0
2019-10-29 10:50:00,54.82,54.87,54.74,54.78,48645.0,48.8503,48.8948,48.779,48.8146,48645.0
2019-10-29 11:00:00,54.81,54.84,54.71,54.84,40931.0,48.8414,48.8681,48.7522,48.8681,40931.0
2019-10-29 11:10:00,54.83,54.83,54.75,54.78,32267.0,48.8592,48.8592,48.7879,48.8146,32267.0
2019-10-29 11:20:00,54.8,54.89,54.78,54.88,20168.0,48.8324,48.9126,48.8146,48.9037,20168.0
2019-10-29 11:30:00,54.88,54.9,54.83,54.86,22031.0,48.9037,48.9216,48.8592,48.8859,22031.0
2019-10-29 11:40:00,54.86,54.9,54.81,54.86,28857.0,48.8859,48.9216,48.8414,48.8859,28857.0
2019-10-29 11:50:00,54.85,54.95,54.72,54.77,35814.0,48.877,48.9661,48.7612,48.8057,35814.0
2019-10-29 12:00:00,54.76,54.88,54.67,54.86,46618.0,48.7968,48.9037,48.7166,48.8859,46618.0
2019-10-29 12:10:00,54.85,54.93,54.82,54.89,17454.0,48.877,48.9483,48.8503,48.9126,17454.0
2019-10-29 12:20:00,54.88,54.88,54.82,54.86,19785.0,48.9037,48.9037,48.8503,48.8859,19785.0
2019-10-29 12:30:00,54.87,54.96,54.85,54.93,28623.0,48.8948,48.975,48.877,48.9483,28623.0
2019-10-29 12:40:00,54.94,55.04,54.94,55.02,38850.0,48.9572,49.0463,48.9572,49.0285,38850.0
2019-10-29 12:50:00,55.03,55.05,54.94,54.98,23813.0,49.0374,49.0552,48.9572,48.9928,23813.0
2019-10-29 13:00:00,54.98,55.0,54.93,54.99,14273.0,48.9928,49.0107,48.9483,49.0018,14273.0
2019-10-29 13:10:00,55.0,55.01,54.9,54.92,22907.0,49.0107,49.0196,48.9216,48.9394,22907.0
2019-10-29 13:20:00,54.93,54.97,54.91,54.94,17638.0,48.9483,48.9839,48.9305,48.9572,17638.0
2019-10-29 13:30:00,54.95,54.98,54.91,54.97,18372.0,48.9661,48.9928,48.9305,48.9839,18372.0
2019-10-29 13:40:00,54.96,54.99,54.95,54.97,18809.0,48.975,49.0018,48.9661,48.9839,18809.0
2019-10-29 13:50:00,54.98,55.0,54.96,54.99,21182.0,48.9928,49.0107,48.975,49.0018,21182.0
2019-10-29 14:00:00,55.0,55.0,54.91,54.93,30555.0,49.0107,49.0107,48.9305,48.9483,30555.0
2019-10-29 14:10:00,54.92,54.99,54.9,54.98,15343.0,48.9394,49.0018,48.9216,48.9928,15343.0
2019-10-29 14:20:00,54.98,55.01,54.95,54.98,21004.0,48.9928,49.0196,48.9661,48.9928,21004.0
2019-10-29 14:30:00,54.98,55.07,54.98,55.04,33632.0,48.9928,49.073,48.9928,49.0463,33632.0
2019-10-29 14:40:00,55.04,55.04,54.98,54.98,16285.0,49.0463,49.0463,48.9928,48.9928,16285.0
2019-10-29 14:50:00,54.98,54.99,54.86,54.87,20195.0,48.9928,49.0018,48.8859,48.8948,20195.0
2019-10-29 15:00:00,54.89,54.95,54.84,54.86,23162.0,48.9126,48.9661,48.8681,48.8859,23162.0
2019-10-29 15:10:00,54.86,54.87,54.79,54.81,28781.0,48.8859,48.8948,48.8235,48.8414,28781.0
2019-10-29 15:20:00,54.81,54.82,54.69,54.71,41542.0,48.8414,48.8503,48.7344,48.7522,41542.0
2019-10-29 15:30:00,54.71,54.76,54.66,54.73,41218.0,48.7522,48.7968,48.7077,48.7701,41218.0
2019-10-29 15:40:00,54.73,54.74,54.65,54.67,62648.0,48.7701,48.779,48.6988,48.7166,62648.0
2019-10-29 15:50:00,54.66,54.74,54.62,54.63,168712.0,48.7077,48.779,48.672,48.681,168712.0
2019-10-30 09:30:00,54.1,54.21,53.7,53.85,71460.0,48.2087,48.3067,47.8522,47.9859,71460.0
2019-10-30 09:40:00,53.91,54.23,53.84,54.14,24023.0,48.0394,48.3245,47.977,48.2443,24023.0
2019-10-30 09:50:00,54.16,54.27,54.14,54.22,42543.0,48.2621,48.3602,48.2443,48.3156,42543.0
2019-10-30 10:00:00,54.19,54.26,53.95,54.17,32346.0,48.2889,48.3513,48.075,48.2711,32346.0
2019-10-30 10:10:00,54.18,54.37,54.17,54.36,26703.0,48.28,48.4493,48.2711,48.4404,26703.0
2019-10-30 10:20:00,54.37,54.37,54.22,54.33,22506.0,48.4493,48.4493,48.3156,48.4136,22506.0
2019-10-30 10:30:00,54.34,54.35,54.2,54.22,16171.0,48.4225,48.4314,48.2978,48.3156,16171.0
2019-10-30 10:40:00,54.22,54.23,54.02,54.09,46440.0,48.3156,48.3245,48.1374,48.1998,46440.0
2019-10-30 10:50:00,54.08,54.17,54.06,54.13,19134.0,48.1909,48.2711,48.173,48.2354,19134.0
2019-10-30 11:00:00,54.13,54.13,54.02,54.11,15939.0,48.2354,48.2354,48.1374,48.2176,15939.0
2019-10-30 11:10:00,54.11,54.2,54.11,54.14,15660.0,48.2176,48.2978,48.2176,48.2443,15660.0
2019-10-30 11:20:00,54.13,54.13,54.01,54.03,11199.0,48.2354,48.2354,48.1285,48.1463,11199.0
2019-10-30 11:30:00,54.03,54.05,53.97,54.01,18880.0,48.1463,48.1641,48.0928,48.1285,18880.0
2019-10-30 11:40:00,54.01,54.01,53.95,54.01,16418.0,48.1285,48.1285,48.075,48.1285,16418.0
2019-10-30 11:50:00,54.02,54.09,54.01,54.04,14507.0,48.1374,48.1998,48.1285,48.1552,14507.0
2019-10-30 12:00:00,54.05,54.2,54.05,54.17,18675.0,48.1641,48.2978,48.1641,48.2711,18675.0
2019-10-30 12:10:00,54.18,54.2,54.05,54.06,17664.0,48.28,48.2978,48.1641,48.173,17664.0
2019-10-30 12:20:00,54.08,54.17,54.07,54.15,14677.0,48.1909,48.2711,48.1819,48.2532,14677.0
2019-10-30 12:30:00,54.15,54.22,54.15,54.21,13508.0,48.2532,48.3156,48.2532,48.3067,13508.0
2019-10-30 12:40:00,54.22,54.25,54.2,54.23,11871.0,48.3156,48.3423,48.2978,48.3245,11871.0
2019-10-30 12:50:00,54.23,54.33,54.23,54.33,16210.0,48.3245,48.4136,48.3245,48.4136,16210.0
2019-10-30 13:00:00,54.33,54.46,54.31,54.32,25287.0,48.4136,48.5295,48.3958,48.4047,25287.0
2019-10-30 13:10:00,54.31,54.34,54.16,54.23,26537.0,48.3958,48.4225,48.2621,48.3245,26537.0
2019-10-30 13:20:00,54.23,54.28,54.2,54.21,11535.0,48.3245,48.3691,48.2978,48.3067,11535.0
2019-10-30 13:30:00,54.2,54.28,54.19,54.27,13667.0,48.2978,48.3691,48.2889,48.3602,13667.0
2019-10-30 13:40:00,54.27,54.33,54.24,54.27,26128.0,48.3602,48.4136,48.3334,48.3602,26128.0
2019-10-30 13:50:00,54.27,54.33,54.22,54.31,21826.0,48.3602,48.4136,48.3156,48.3958,21826.0
2019-10-30 14:00:00,54.27,54.38,54.17,54.32,24785.0,48.3602,48.4582,48.2711,48.4047,24785.0
2019-10-30 14:10:00,54.34,54.42,54.31,54.35,39042.0,48.4225,48.4938,48.3958,48.4314,39042.0
2019-10-30 14:20:00,54.34,54.42,54.34,54.4,17267.0,48.4225,48.4938,48.4225,48.476,17267.0
2019-10-30 14:30:00,54.4,54.4,54.23,54.27,26422.0,48.476,48.476,48.3245,48.3602,26422.0
2019-10-30 14:40:00,54.28,54.3,54.19,54.29,20373.0,48.3691,48.3869,48.2889,48.378,20373.0
2019-10-30 14:50:00,54.31,54.42,54.31,54.42,25177.0,48.3958,48.4938,48.3958,48.4938,25177.0
2019-10-30 15:00:00,54.41,54.49,54.41,54.47,26065.0,48.4849,48.5562,48.4849,48.5384,26065.0
2019-10-30 15:10:00,54.47,54.49,54.42,54.43,24358.0,48.5384,48.5562,48.4938,48.5027,24358.0
2019-10-30 15:20:00,54.44,54.53,54.44,54.52,38393.0,48.5116,48.5918,48.5116,48.5829,38393.0
2019-10-30 15:30:00,54.51,54.53,54.45,54.45,38313.0,48.574,48.5918,48.5206,48.5206,38313.0
2019-10-30 15:40:00,54.45,54.49,54.41,54.41,53116.0,48.5206,48.5562,48.4849,48.4849,53116.0
2019-10-30 15:50:00,54.42,54.48,54.31,54.39,170911.0,48.4938,48.5473,48.3958,48.4671,170911.0
2019-10-31 09:30:00,53.76,54.25,53.74,53.92,60556.0,47.9057,48.3423,47.8879,48.0483,60556.0
2019-10-31 09:40:00,53.91,54.06,53.78,53.78,30081.0,48.0394,48.173,47.9235,47.9235,30081.0
2019-10-31 09:50:00,53.79,53.92,53.74,53.87,28549.0,47.9324,48.0483,47.8879,48.0037,28549.0
2019-10-31 10:00:00,53.87,53.9,53.57,53.6,36106.0,48.0037,48.0305,47.7364,47.7631,36106.0
2019-10-31 10:10:00,53.58,53.58,53.39,53.52,41739.0,47.7453,47.7453,47.576,47.6918,41739.0
2019-10-31 10:20:00,53.5,53.6,53.3,53.58,62300.0,47.674,47.7631,47.4958,47.7453,62300.0
2019-10-31 10:30:00,53.58,53.58,53.37,53.5,21553.0,47.7453,47.7453,47.5582,47.674,21553.0
2019-10-31 10:40:00,53.49,53.71,53.48,53.7,39114.0,47.6651,47.8611,47.6562,47.8522,39114.0
2019-10-31 10:50:00,53.72,53.83,53.65,53.81,25578.0,47.8701,47.9681,47.8077,47.9503,25578.0
2019-10-31 11:00:00,53.81,53.89,53.79,53.8,23836.0,47.9503,48.0215,47.9324,47.9413,23836.0
2019-10-31 11:10:00,53.81,53.82,53.48,53.5,30530.0,47.9503,47.9592,47.6562,47.674,30530.0
2019-10-31 11:20:00,53.49,53.54,53.44,53.51,12792.0,47.6651,47.7097,47.6205,47.6829,12792.0
2019-10-31 11:30:00,53.5,53.54,53.4,53.49,27492.0,47.674,47.7097,47.5849,47.6651,27492.0
2019-10-31 11:40:00,53.49,53.56,53.48,53.5,21303.0,47.6651,47.7275,47.6562,47.674,21303.0
2019-10-31 11:50:00,53.53,53.65,53.52,53.57,12892.0,47.7007,47.8077,47.6918,47.7364,12892.0
2019-10-31 12:00:00,53.58,53.59,53.47,53.51,12449.0,47.7453,47.7542,47.6473,47.6829,12449.0
2019-10-31 12:10:00,53.5,53.53,53.43,53.46,14631.0,47.674,47.7007,47.6116,47.6384,14631.0
2019-10-31 12:20:00,53.45,53.58,53.45,53.58,13041.0,47.6295,47.7453,47.6295,47.7453,13041.0
2019-10-31 12:30:00,53.59,53.62,53.5,53.52,16824.0,47.7542,47.7809,47.674,47.6918,16824.0
2019-10-31 12:40:00,53.52,53.53,53.48,53.5,13379.0,47.6918,47.7007,47.6562,47.674,13379.0
2019-10-31 12:50:00,53.5,53.51,53.42,53.46,16013.0,47.674,47.6829,47.6027,47.6384,16013.0
2019-10-31 13:00:00,53.43,53.53,53.43,53.48,11886.0,47.6116,47.7007,47.6116,47.6562,11886.0
2019-10-31 13:10:00,53.48,53.58,53.47,53.56,15048.0,47.6562,47.7453,47.6473,47.7275,15048.0
2019-10-31 13:20:00,53.57,53.59,53.52,53.52,13314.0,47.7364,47.7542,47.6918,47.6918,13314.0
2019-10-31 13:30:00,53.54,53.58,53.52,53.57,13737.0,47.7097,47.7453,47.6918,47.7364,13737.0
2019-10-31 13:40:00,53.57,53.58,53.53,53.55,17183.0,47.7364,47.7453,47.7007,47.7186,17183.0
2019-10-31 13:50:00,53.55,53.62,53.54,53.59,20138.0,47.7186,47.7809,47.7097,47.7542,20138.0
2019-10-31 14:00:00,53.59,53.69,53.58,53.69,21322.0,47.7542,47.8433,47.7453,47.8433,21322.0
2019-10-31 14:10:00,53.69,53.75,53.68,53.75,16776.0,47.8433,47.8968,47.8344,47.8968,16776.0
2019-10-31 14:20:00,53.75,53.79,53.7,53.75,19868.0,47.8968,47.9324,47.8522,47.8968,19868.0
2019-10-31 14:30:00,53.75,53.77,53.67,53.67,19864.0,47.8968,47.9146,47.8255,47.8255,19864.0
2019-10-31 14:40:00,53.67,53.68,53.6,53.66,20992.0,47.8255,47.8344,47.7631,47.8166,20992.0
2019-10-31 14:50:00,53.66,53.7,53.65,53.68,17563.0,47.8166,47.8522,47.8077,47.8344,17563.0
2019-10-31 15:00:00,53.68,53.72,53.67,53.71,22820.0,47.8344,47.8701,47.8255,47.8611,22820.0
2019-10-31 15:10:00,53.71,53.87,53.71,53.82,27351.0,47.8611,48.0037,47.8611,47.9592,27351.0
2019-10-31 15:20:00,53.82,53.82,53.74,53.76,49687.0,47.9592,47.9592,47.8879,47.9057,49687.0
2019-10-31 15:30:00,53.76,53.86,53.75,53.76,46480.0,47.9057,47.9948,47.8968,47.9057,46480.0
2019-10-31 15:40:00,53.76,53.83,53.75,53.76,84289.0,47.9057,47.9681,47.8968,47.9057,84289.0
2019-10-31 15:50:00,53.77,53.9,53.76,53.84,164430.0,47.9146,48.0305,47.9057,47.977,164430.0
2019-11-01 09:30:00,54.42,55.4,54.41,55.19,121460.0,48.4938,49.3671,48.4849,49.18,121460.0
2019-11-01 09:40:00,55.2,55.29,54.94,55.16,72323.0,49.1889,49.2691,48.9572,49.1532,72323.0
2019-11-01 09:50:00,55.18,55.3,55.04,55.3,34437.0,49.1711,49.278,49.0463,49.278,34437.0
2019-11-01 10:00:00,55.26,55.43,55.17,55.33,30396.0,49.2424,49.3938,49.1622,49.3047,30396.0
2019-11-01 10:10:00,55.33,55.47,55.28,55.33,47049.0,49.3047,49.4295,49.2602,49.3047,47049.0
2019-11-01 10:20:00,55.34,55.55,55.34,55.53,56660.0,49.3136,49.5008,49.3136,49.483,56660.0
2019-11-01 10:30:00,55.54,55.56,55.41,55.41,42478.0,49.4919,49.5097,49.376,49.376,42478.0
2019-11-01 10:40:00,55.41,55.62,55.41,55.53,37504.0,49.376,49.5632,49.376,49.483,37504.0
2019-11-01 10:50:00,55.5,55.67,55.5,55.65,33397.0,49.4562,49.6077,49.4562,49.5899,33397.0
2019-11-01 11:00:00,55.65,55.65,55.44,55.58,21610.0,49.5899,49.5899,49.4028,49.5275,21610.0
2019-11-01 11:10:00,55.6,55.64,55.52,55.59,34914.0,49.5453,49.581,49.474,49.5364,34914.0
2019-11-01 11:20:00,55.59,55.65,55.56,55.63,17694.0,49.5364,49.5899,49.5097,49.5721,17694.0
2019-11-01 11:30:00,55.63,55.68,55.56,55.65,36526.0,49.5721,49.6166,49.5097,49.5899,36526.0
2019-11-01 11:40:00,55.66,55.81,55.64,55.8,35932.0,49.5988,49.7325,49.581,49.7235,35932.0
2019-11-01 11:50:00,55.82,55.96,55.82,55.85,59862.0,49.7414,49.8661,49.7414,49.7681,59862.0
2019-11-01 12:00:00,55.85,55.86,55.67,55.76,25723.0,49.7681,49.777,49.6077,49.6879,25723.0
2019-11-01 12:10:00,55.76,55.78,55.57,55.58,41853.0,49.6879,49.7057,49.5186,49.5275,41853.0
2019-11-01 12:20:00,55.59,55.7,55.56,55.69,17910.0,49.5364,49.6344,49.5097,49.6255,17910.0
2019-11-01 12:30:00,55.68,55.69,55.58,55.65,48640.0,49.6166,49.6255,49.5275,49.5899,48640.0
2019-11-01 12:40:00,55.65,55.71,55.47,55.48,41392.0,49.5899,49.6434,49.4295,49.4384,41392.0
2019-11-01 12:50:00,55.47,55.52,55.46,55.5,27228.0,49.4295,49.474,49.4206,49.4562,27228.0
2019-11-01 13:00:00,55.5,55.54,55.49,55.5,34071.0,49.4562,49.4919,49.4473,49.4562,34071.0
2019-11-01 13:10:00,55.53,55.7,55.52,55.66,23455.0,49.483,49.6344,49.474,49.5988,23455.0
2019-11-01 13:20:00,55.66,55.73,55.65,55.73,11464.0,49.5988,49.6612,49.5899,49.6612,11464.0
2019-11-01 13:30:00,55.73,55.73,55.56,55.56,25299.0,49.6612,49.6612,49.5097,49.5097,25299.0
2019-11-01 13:40:00,55.55,55.59,55.49,55.58,19844.0,49.5008,49.5364,49.4473,49.5275,19844.0
2019-11-01 13:50:00,55.59,55.59,55.46,55.47,16409.0,49.5364,49.5364,49.4206,49.4295,16409.0
2019-11-01 14:00:00,55.48,55.52,55.44,55.52,47651.0,49.4384,49.474,49.4028,49.474,47651.0
2019-11-01 14:10:00,55.55,55.61,55.53,55.54,20090.0,49.5008,49.5542,49.483,49.4919,20090.0
2019-11-01 14:20:00,55.52,55.54,55.45,55.48,19513.0,49.474,49.4919,49.4117,49.4384,19513.0
2019-11-01 14:30:00,55.48,55.55,55.45,55.47,48929.0,49.4384,49.5008,49.4117,49.4295,48929.0
2019-11-01 14:40:00,55.47,55.47,55.34,55.35,21777.0,49.4295,49.4295,49.3136,49.3226,21777.0
2019-11-01 14:50:00,55.35,55.36,55.29,55.35,18484.0,49.3226,49.3315,49.2691,49.3226,18484.0
2019-11-01 15:00:00,55.35,55.35,55.28,55.29,23873.0,49.3226,49.3226,49.2602,49.2691,23873.0
2019-11-01 15:10:00,55.29,55.44,55.28,55.41,29089.0,49.2691,49.4028,49.2602,49.376,29089.0
2019-11-01 15:20:00,55.42,55.42,55.31,55.35,41092.0,49.3849,49.3849,49.2869,49.3226,41092.0
2019-11-01 15:30:00,55.36,55.42,55.33,55.38,52087.0,49.3315,49.3849,49.3047,49.3493,52087.0
2019-11-01 15:40:00,55.38,55.42,55.28,55.32,49693.0,49.3493,49.3849,49.2602,49.2958,49693.0
2019-11-01 15:50:00,55.32,55.37,55.22,55.37,135719.0,49.2958,49.3404,49.2067,49.3404,135719.0
2019-11-04 09:30:00,55.99,56.29,55.54,55.94,98275.0,49.8929,50.1602,49.4919,49.8483,98275.0
2019-11-04 09:40:00,55.95,56.11,55.59,55.78,29898.0,49.8572,49.9998,49.5364,49.7057,29898.0
2019-11-04 09:50:00,55.8,55.8,55.5,55.55,34342.0,49.7235,49.7235,49.4562,49.5008,34342.0
2019-11-04 10:00:00,55.52,55.58,55.19,55.26,27505.0,49.474,49.5275,49.18,49.2424,27505.0
2019-11-04 10:10:00,55.25,55.42,55.25,55.36,36249.0,49.2334,49.3849,49.2334,49.3315,36249.0
2019-11-04 10:20:00,55.35,55.47,55.3,55.46,19281.0,49.3226,49.4295,49.278,49.4206,19281.0
2019-11-04 10:30:00,55.46,55.53,55.36,55.43,16741.0,49.4206,49.483,49.3315,49.3938,16741.0
2019-11-04 10:40:00,55.42,55.56,55.41,55.52,21050.0,49.3849,49.5097,49.376,49.474,21050.0
2019-11-04 10:50:00,55.52,55.58,55.47,55.58,12549.0,49.474,49.5275,49.4295,49.5275,12549.0
2019-11-04 11:00:00,55.57,55.69,55.55,55.61,29349.0,49.5186,49.6255,49.5008,49.5542,29349.0
2019-11-04 11:10:00,55.6,55.64,55.54,55.55,14597.0,49.5453,49.581,49.4919,49.5008,14597.0
2019-11-04 11:20:00,55.54,55.63,55.49,55.58,20102.0,49.4919,49.5721,49.4473,49.5275,20102.0
2019-11-04 11:30:00,55.57,55.75,55.56,55.69,30906.0,49.5186,49.679,49.5097,49.6255,30906.0
2019-11-04 11:40:00,55.69,55.72,55.63,55.72,14862.0,49.6255,49.6523,49.5721,49.6523,14862.0
2019-11-04 11:50:00,55.7,55.78,55.69,55.7,16846.0,49.6344,49.7057,49.6255,49.6344,16846.0
2019-11-04 12:00:00,55.71,55.75,55.68,55.73,23966.0,49.6434,49.679,49.6166,49.6612,23966.0
2019-11-04 12:10:00,55.73,55.78,55.72,55.75,18106.0,49.6612,49.7057,49.6523,49.679,18106.0
2019-11-04 12:20:00,55.75,55.77,55.68,55.69,14864.0,49.679,49.6968,49.6166,49.6255,14864.0
2019-11-04 12:30:00,55.69,55.76,55.69,55.7,43141.0,49.6255,49.6879,49.6255,49.6344,43141.0
2019-11-04 12:40:00,55.71,55.72,55.66,55.69,26909.0,49.6434,49.6523,49.5988,49.6255,26909.0
2019-11-04 12:50:00,55.69,55.75,55.66,55.74,9623.0,49.6255,49.679,49.5988,49.6701,9623.0
2019-11-04 13:00:00,55.73,55.74,55.69,55.73,11867.0,49.6612,49.6701,49.6255,49.6612,11867.0
2019-11-04 13:10:00,55.72,55.81,55.72,55.81,10125.0,49.6523,49.7325,49.6523,49.7325,10125.0
2019-11-04 13:20:00,55.81,55.81,55.73,55.75,10507.0,49.7325,49.7325,49.6612,49.679,10507.0
2019-11-04 13:30:00,55.75,55.81,55.73,55.79,12918.0,49.679,49.7325,49.6612,49.7146,12918.0
2019-11-04 13:40:00,55.79,55.81,55.76,55.81,17622.0,49.7146,49.7325,49.6879,49.7325,17622.0
2019-11-04 13:50:00,55.82,55.82,55.79,55.82,17302.0,49.7414,49.7414,49.7146,49.7414,17302.0
2019-11-04 14:00:00,55.82,55.87,55.77,55.77,14515.0,49.7414,49.7859,49.6968,49.6968,14515.0
2019-11-04 14:10:00,55.77,55.81,55.73,55.76,13474.0,49.6968,49.7325,49.6612,49.6879,13474.0
2019-11-04 14:20:00,55.76,55.85,55.76,55.8,17047.0,49.6879,49.7681,49.6879,49.7235,17047.0
2019-11-04 14:30:00,55.81,55.83,55.78,55.8,11712.0,49.7325,49.7503,49.7057,49.7235,11712.0
2019-11-04 14:40:00,55.79,55.86,55.77,55.84,7974.0,49.7146,49.777,49.6968,49.7592,7974.0
2019-11-04 14:50:00,55.83,55.85,55.77,55.84,13264.0,49.7503,49.7681,49.6968,49.7592,13264.0
2019-11-04 15:00:00,55.85,55.85,55.79,55.83,13399.0,49.7681,49.7681,49.7146,49.7503,13399.0
2019-11-04 15:10:00,55.84,55.85,55.8,55.81,29316.0,49.7592,49.7681,49.7235,49.7325,29316.0
2019-11-04 15:20:00,55.81,55.86,55.77,55.78,21811.0,49.7325,49.777,49.6968,49.7057,21811.0
2019-11-04 15:30:00,55.78,55.86,55.76,55.8,32745.0,49.7057,49.777,49.6879,49.7235,32745.0
2019-11-04 15:40:00,55.81,55.88,55.8,55.85,47335.0,49.7325,49.7948,49.7235,49.7681,47335.0
2019-11-04 15:50:00,55.86,55.94,55.84,55.91,133383.0,49.777,49.8483,49.7592,49.8216,133383.0
2019-11-05 09:30:00,56.32,56.32,55.94,56.24,69680.0,50.1869,50.1869,49.8483,50.1156,69680.0
2019-11-05 09:40:00,56.21,56.36,56.14,56.22,20568.0,50.0889,50.2226,50.0265,50.0978,20568.0
2019-11-05 09:50:00,56.22,56.29,56.04,56.04,43419.0,50.0978,50.1602,49.9374,49.9374,43419.0
2019-11-05 10:00:00,56.14,56.41,56.13,56.23,28489.0,50.0265,50.2671,50.0176,50.1067,28489.0
2019-11-05 10:10:00,56.25,56.38,56.17,56.36,23486.0,50.1245,50.2404,50.0533,50.2226,23486.0
2019-11-05 10:20:00,56.35,56.37,56.16,56.2,14191.0,50.2137,50.2315,50.0443,50.08,14191.0
2019-11-05 10:30:00,56.19,56.28,56.18,56.23,10965.0,50.0711,50.1513,50.0622,50.1067,10965.0
2019-11-05 10:40:00,56.24,56.31,56.11,56.19,20390.0,50.1156,50.178,49.9998,50.0711,20390.0
2019-11-05 10:50:00,56.2,56.26,56.19,56.25,9588.0,50.08,50.1335,50.0711,50.1245,9588.0
2019-11-05 11:00:00,56.24,56.35,56.21,56.21,22730.0,50.1156,50.2137,50.0889,50.0889,22730.0
2019-11-05 11:10:00,56.23,56.29,56.19,56.21,14229.0,50.1067,50.1602,50.0711,50.0889,14229.0
2019-11-05 11:20:00,56.21,56.22,55.86,55.88,83294.0,50.0889,50.0978,49.777,49.7948,83294.0
2019-11-05 11:30:00,55.88,55.99,55.84,55.86,11898.0,49.7948,49.8929,49.7592,49.777,11898.0
2019-11-05 11:40:00,55.87,55.88,55.81,55.83,15818.0,49.7859,49.7948,49.7325,49.7503,15818.0
2019-11-05 11:50:00,55.83,55.83,55.67,55.73,13973.0,49.7503,49.7503,49.6077,49.6612,13973.0
2019-11-05 12:00:00,55.74,55.78,55.66,55.67,13506.0,49.6701,49.7057,49.5988,49.6077,13506.0
2019-11-05 12:10:00,55.65,55.73,55.62,55.67,10436.0,49.5899,49.6612,49.5632,49.6077,10436.0
2019-11-05 12:20:00,55.67,55.68,55.48,55.48,13332.0,49.6077,49.6166,49.4384,49.4384,13332.0
2019-11-05 12:30:00,55.48,55.59,55.48,55.57,28187.0,49.4384,49.5364,49.4384,49.5186,28187.0
2019-11-05 12:40:00,55.57,55.62,55.55,55.62,17799.0,49.5186,49.5632,49.5008,49.5632,17799.0
2019-11-05 12:50:00,55.63,55.63,55.48,55.5,13222.0,49.5721,49.5721,49.4384,49.4562,13222.0
2019-11-05 13:00:00,55.5,55.55,55.45,55.5,22857.0,49.4562,49.5008,49.4117,49.4562,22857.0
2019-11-05 13:10:00,55.51,55.53,55.44,55.46,15968.0,49.4651,49.483,49.4028,49.4206,15968.0
2019-11-05 13:20:00,55.48,55.52,55.43,55.44,11201.0,49.4384,49.474,49.3938,49.4028,11201.0
2019-11-05 13:30:00,55.44,55.66,55.42,55.66,17743.0,49.4028,49.5988,49.3849,49.5988,17743.0
2019-11-05 13:40:00,55.66,55.68,55.61,55.61,11578.0,49.5988,49.6166,49.5542,49.5542,11578.0
2019-11-05 13:50:00,55.61,55.67,55.58,55.66,16428.0,49.5542,49.6077,49.5275,49.5988,16428.0
2019-11-05 14:00:00,55.66,55.7,55.61,55.66,15249.0,49.5988,49.6344,49.5542,49.5988,15249.0
2019-11-05 14:10:00,55.66,55.78,55.65,55.78,14719.0,49.5988,49.7057,49.5899,49.7057,14719.0
2019-11-05 14:20:00,55.77,55.77,55.65,55.65,13858.0,49.6968,49.6968,49.5899,49.5899,13858.0
2019-11-05 14:30:00,55.64,55.74,55.64,55.71,14305.0,49.581,49.6701,49.581,49.6434,14305.0
2019-11-05 14:40:00,55.7,55.75,55.69,55.72,14233.0,49.6344,49.679,49.6255,49.6523,14233.0
2019-11-05 14:50:00,55.72,55.73,55.68,55.71,17826.0,49.6523,49.6612,49.6166,49.6434,17826.0
2019-11-05 15:00:00,55.7,55.7,55.61,55.64,14884.0,49.6344,49.6344,49.5542,49.581,14884.0
2019-11-05 15:10:00,55.66,55.67,55.57,55.61,22614.0,49.5988,49.6077,49.5186,49.5542,22614.0
2019-11-05 15:20:00,55.61,55.62,55.59,55.6,26113.0,49.5542,49.5632,49.5364,49.5453,26113.0
2019-11-05 15:30:00,55.6,55.76,55.59,55.76,59147.0,49.5453,49.6879,49.5364,49.6879,59147.0
2019-11-05 15:40:00,55.76,55.81,55.64,55.64,79007.0,49.6879,49.7325,49.581,49.581,79007.0
2019-11-05 15:50:00,55.63,55.63,55.43,55.47,304182.0,49.5721,49.5721,49.3938,49.4295,304182.0
2019-11-06 09:30:00,55.52,55.52,55.01,55.13,65376.0,49.474,49.474,49.0196,49.1265,65376.0
2019-11-06 09:40:00,55.15,55.38,55.15,55.2,26408.0,49.1443,49.3493,49.1443,49.1889,26408.0
2019-11-06 09:50:00,55.2,55.37,55.2,55.31,15340.0,49.1889,49.3404,49.1889,49.2869,15340.0
2019-11-06 10:00:00,55.3,55.43,55.28,55.39,57908.0,49.278,49.3938,49.2602,49.3582,57908.0
2019-11-06 10:10:00,55.37,55.5,55.22,55.43,176624.0,49.3404,49.4562,49.2067,49.3938,176624.0
2019-11-06 10:20:00,55.41,55.43,55.26,55.36,50505.0,49.376,49.3938,49.2424,49.3315,50505.0
2019-11-06 10:30:00,55.33,55.33,55.1,55.19,34148.0,49.3047,49.3047,49.0998,49.18,34148.0
2019-11-06 10:40:00,55.21,55.36,55.21,55.31,20272.0,49.1978,49.3315,49.1978,49.2869,20272.0
2019-11-06 10:50:00,55.28,55.35,55.25,55.35,15505.0,49.2602,49.3226,49.2334,49.3226,15505.0
2019-11-06 11:00:00,55.35,55.38,55.28,55.29,9043.0,49.3226,49.3493,49.2602,49.2691,9043.0
2019-11-06 11:10:00,55.31,55.33,55.2,55.24,16628.0,49.2869,49.3047,49.1889,49.2245,16628.0
2019-11-06 11:20:00,55.25,55.33,55.21,55.3,10253.0,49.2334,49.3047,49.1978,49.278,10253.0
2019-11-06 11:30:00,55.3,55.37,55.3,55.36,23975.0,49.278,49.3404,49.278,49.3315,23975.0
2019-11-06 11:40:00,55.35,55.37,55.03,55.16,40985.0,49.3226,49.3404,49.0374,49.1532,40985.0
2019-11-06 11:50:00,55.16,55.18,55.02,55.14,20092.0,49.1532,49.1711,49.0285,49.1354,20092.0
2019-11-06 12:00:00,55.14,55.2,55.08,55.16,15488.0,49.1354,49.1889,49.082,49.1532,15488.0
2019-11-06 12:10:00,55.16,55.16,55.09,55.09,8957.0,49.1532,49.1532,49.0909,49.0909,8957.0
2019-11-06 12:20:00,55.09,55.1,55.02,55.04,8339.0,49.0909,49.0998,49.0285,49.0463,8339.0
2019-11-06 12:30:00,55.04,55.06,55.01,55.06,9177.0,49.0463,49.0641,49.0196,49.0641,9177.0
2019-11-06 12:40:00,55.07,55.07,54.98,55.01,10799.0,49.073,49.073,48.9928,49.0196,10799.0
2019-11-06 12:50:00,55.0,55.02,54.94,55.01,11400.0,49.0107,49.0285,48.9572,49.0196,11400.0
2019-11-06 13:00:00,55.01,55.06,54.94,54.97,10876.0,49.0196,49.0641,48.9572,48.9839,10876.0
2019-11-06 13:10:00,54.97,55.1,54.96,55.1,8845.0,48.9839,49.0998,48.975,49.0998,8845.0
2019-11-06 13:20:00,55.11,55.16,55.1,55.12,8269.0,49.1087,49.1532,49.0998,49.1176,8269.0
2019-11-06 13:30:00,55.12,55.13,55.08,55.09,11063.0,49.1176,49.1265,49.082,49.0909,11063.0
2019-11-06 13:40:00,55.09,55.18,55.09,55.16,10087.0,49.0909,49.1711,49.0909,49.1532,10087.0
2019-11-06 13:50:00,55.17,55.3,55.16,55.29,10264.0,49.1622,49.278,49.1532,49.2691,10264.0
2019-11-06 14:00:00,55.28,55.3,55.22,55.26,11683.0,49.2602,49.278,49.2067,49.2424,11683.0
2019-11-06 14:10:00,55.29,55.3,55.25,55.29,10835.0,49.2691,49.278,49.2334,49.2691,10835.0
2019-11-06 14:20:00,55.29,55.3,55.24,55.3,8820.0,49.2691,49.278,49.2245,49.278,8820.0
2019-11-06 14:30:00,55.3,55.32,55.25,55.29,14081.0,49.278,49.2958,49.2334,49.2691,14081.0
2019-11-06 14:40:00,55.3,55.35,55.28,55.29,13065.0,49.278,49.3226,49.2602,49.2691,13065.0
2019-11-06 14:50:00,55.29,55.3,55.18,55.18,22930.0,49.2691,49.278,49.1711,49.1711,22930.0
2019-11-06 15:00:00,55.19,55.2,55.15,55.16,9376.0,49.18,49.1889,49.1443,49.1532,9376.0
2019-11-06 15:10:00,55.15,55.2,55.13,55.15,14573.0,49.1443,49.1889,49.1265,49.1443,14573.0
2019-11-06 15:20:00,55.15,55.18,55.13,55.15,14073.0,49.1443,49.1711,49.1265,49.1443,14073.0
2019-11-06 15:30:00,55.15,55.15,55.07,55.08,27679.0,49.1443,49.1443,49.073,49.082,27679.0
2019-11-06 15:40:00,55.09,55.09,55.01,55.04,34497.0,49.0909,49.0909,49.0196,49.0463,34497.0
2019-11-06 15:50:00,55.04,55.14,55.03,55.13,175175.0,49.0463,49.1354,49.0374,49.1265,175175.0
2019-11-07 09:30:00,55.81,55.96,55.67,55.8,57302.0,49.7325,49.8661,49.6077,49.7235,57302.0
2019-11-07 09:40:00,55.81,55.97,55.42,55.48,53636.0,49.7325,49.875,49.3849,49.4384,53636.0
2019-11-07 09:50:00,55.48,55.63,55.46,55.57,10415.0,49.4384,49.5721,49.4206,49.5186,10415.0
2019-11-07 10:00:00,55.58,55.59,55.36,55.36,15034.0,49.5275,49.5364,49.3315,49.3315,15034.0
2019-11-07 10:10:00,55.36,55.51,55.34,55.51,9414.0,49.3315,49.4651,49.3136,49.4651,9414.0
2019-11-07 10:20:00,55.48,55.6,55.45,55.58,5052.0,49.4384,49.5453,49.4117,49.5275,5052.0
2019-11-07 10:30:00,55.59,55.74,55.58,55.74,14997.0,49.5364,49.6701,49.5275,49.6701,14997.0
2019-11-07 10:40:00,55.74,55.76,55.66,55.75,20234.0,49.6701,49.6879,49.5988,49.679,20234.0
2019-11-07 10:50:00,55.75,55.87,55.71,55.84,25144.0,49.679,49.7859,49.6434,49.7592,25144.0
2019-11-07 11:00:00,55.81,55.91,55.78,55.9,17519.0,49.7325,49.8216,49.7057,49.8127,17519.0
2019-11-07 11:10:00,55.9,55.96,55.85,55.86,19910.0,49.8127,49.8661,49.7681,49.777,19910.0
2019-11-07 11:20:00,55.86,55.88,55.77,55.79,17379.0,49.777,49.7948,49.6968,49.7146,17379.0
2019-11-07 11:30:00,55.81,55.91,55.77,55.86,14836.0,49.7325,49.8216,49.6968,49.777,14836.0
2019-11-07 11:40:00,55.85,55.88,55.8,55.82,10444.0,49.7681,49.7948,49.7235,49.7414,10444.0
2019-11-07 11:50:00,55.82,55.93,55.74,55.92,33491.0,49.7414,49.8394,49.6701,49.8305,33491.0
2019-11-07 12:00:00,55.9,55.94,55.84,55.92,17779.0,49.8127,49.8483,49.7592,49.8305,17779.0
2019-11-07 12:10:00,55.93,55.99,55.93,55.99,10344.0,49.8394,49.8929,49.8394,49.8929,10344.0
2019-11-07 12:20:00,55.99,55.99,55.89,55.93,13190.0,49.8929,49.8929,49.8037,49.8394,13190.0
2019-11-07 12:30:00,55.94,55.96,55.86,55.92,8939.0,49.8483,49.8661,49.777,49.8305,8939.0
2019-11-07 12:40:00,55.93,55.94,55.83,55.86,11536.0,49.8394,49.8483,49.7503,49.777,11536.0
2019-11-07 12:50:00,55.85,55.86,55.75,55.8,13830.0,49.7681,49.777,49.679,49.7235,13830.0
2019-11-07 13:00:00,55.79,55.8,55.65,55.65,14098.0,49.7146,49.7235,49.5899,49.5899,14098.0
2019-11-07 13:10:00,55.65,55.71,55.64,55.7,17408.0,49.5899,49.6434,49.581,49.6344,17408.0
2019-11-07 13:20:00,55.69,55.7,55.62,55.62,14225.0,49.6255,49.6344,49.5632,49.5632,14225.0
2019-11-07 13:30:00,55.63,55.64,55.56,55.56,38468.0,49.5721,49.581,49.5097,49.5097,38468.0
2019-11-07 13:40:00,55.57,55.57,55.48,55.49,14115.0,49.5186,49.5186,49.4384,49.4473,14115.0
2019-11-07 13:50:00,55.49,55.51,55.42,55.44,10081.0,49.4473,49.4651,49.3849,49.4028,10081.0
2019-11-07 14:00:00,55.43,55.58,55.41,55.58,12646.0,49.3938,49.5275,49.376,49.5275,12646.0
2019-11-07 14:10:00,55.57,55.72,55.54,55.7,25204.0,49.5186,49.6523,49.4919,49.6344,25204.0
2019-11-07 14:20:00,55.69,55.69,55.58,55.63,9451.0,49.6255,49.6255,49.5275,49.5721,9451.0
2019-11-07 14:30:00,55.61,55.62,55.47,55.48,23706.0,49.5542,49.5632,49.4295,49.4384,23706.0
2019-11-07 14:40:00,55.47,55.5,55.34,55.43,18558.0,49.4295,49.4562,49.3136,49.3938,18558.0
2019-11-07 14:50:00,55.41,55.47,55.38,55.46,9706.0,49.376,49.4295,49.3493,49.4206,9706.0
2019-11-07 15:00:00,55.47,55.61,55.47,55.59,8093.0,49.4295,49.5542,49.4295,49.5364,8093.0
2019-11-07 15:10:00,55.59,55.59,55.49,55.49,7681.0,49.5364,49.5364,49.4473,49.4473,7681.0
2019-11-07 15:20:00,55.5,55.55,55.47,55.54,8813.0,49.4562,49.5008,49.4295,49.4919,8813.0
2019-11-07 15:30:00,55.55,55.59,55.53,55.58,21276.0,49.5008,49.5364,49.483,49.5275,21276.0
2019-11-07 15:40:00,55.57,55.58,55.49,55.56,39417.0,49.5186,49.5275,49.4473,49.5097,39417.0
2019-11-07 15:50:00,55.56,55.58,55.44,55.53,125574.0,49.5097,49.5275,49.4028,49.483,125574.0
2019-11-08 09:30:00,55.19,55.31,54.68,54.85,52364.0,49.18,49.2869,48.7255,48.877,52364.0
2019-11-08 09:40:00,54.82,55.05,54.76,55.05,13530.0,48.8503,49.0552,48.7968,49.0552,13530.0
2019-11-08 09:50:00,55.05,55.22,54.9,54.9,21115.0,49.0552,49.2067,48.9216,48.9216,21115.0
2019-11-08 10:00:00,54.89,55.34,54.82,55.32,33240.0,48.9126,49.3136,48.8503,49.2958,33240.0
2019-11-08 10:10:00,55.34,55.41,55.19,55.4,25891.0,49.3136,49.376,49.18,49.3671,25891.0
2019-11-08 10:20:00,55.4,55.47,55.28,55.3,15750.0,49.3671,49.4295,49.2602,49.278,15750.0
2019-11-08 10:30:00,55.31,55.38,55.23,55.35,17585.0,49.2869,49.3493,49.2156,49.3226,17585.0
2019-11-08 10:40:00,55.35,55.5,55.33,55.37,21389.0,49.3226,49.4562,49.3047,49.3404,21389.0
2019-11-08 10:50:00,55.36,55.4,55.28,55.31,18658.0,49.3315,49.3671,49.2602,49.2869,18658.0
2019-11-08 11:00:00,55.29,55.38,55.23,55.27,12929.0,49.2691,49.3493,49.2156,49.2513,12929.0
2019-11-08 11:10:00,55.26,55.32,55.17,55.19,23153.0,49.2424,49.2958,49.1622,49.18,23153.0
2019-11-08 11:20:00,55.21,55.22,55.12,55.15,15523.0,49.1978,49.2067,49.1176,49.1443,15523.0
2019-11-08 11:30:00,55.14,55.3,55.12,55.3,20638.0,49.1354,49.278,49.1176,49.278,20638.0
2019-11-08 11:40:00,55.31,55.42,55.31,55.41,34222.0,49.2869,49.3849,49.2869,49.376,34222.0
2019-11-08 11:50:00,55.4,55.51,55.39,55.47,51778.0,49.3671,49.4651,49.3582,49.4295,51778.0
2019-11-08 12:00:00,55.47,55.48,55.4,55.42,30654.0,49.4295,49.4384,49.3671,49.3849,30654.0
2019-11-08 12:10:00,55.42,55.46,55.35,55.36,44160.0,49.3849,49.4206,49.3226,49.3315,44160.0
2019-11-08 12:20:00,55.35,55.36,55.24,55.31,53924.0,49.3226,49.3315,49.2245,49.2869,53924.0
2019-11-08 12:30:00,55.31,55.32,55.21,55.23,8226.0,49.2869,49.2958,49.1978,49.2156,8226.0
2019-11-08 12:40:00,55.23,55.26,55.22,55.25,8365.0,49.2156,49.2424,49.2067,49.2334,8365.0
2019-11-08 12:50:00,55.24,55.28,55.18,55.2,9486.0,49.2245,49.2602,49.1711,49.1889,9486.0
2019-11-08 13:00:00,55.19,55.22,55.12,55.15,13725.0,49.18,49.2067,49.1176,49.1443,13725.0
2019-11-08 13:10:00,55.15,55.2,55.14,55.2,9105.0,49.1443,49.1889,49.1354,49.1889,9105.0
2019-11-08 13:20:00,55.19,55.2,55.17,55.18,6570.0,49.18,49.1889,49.1622,49.1711,6570.0
2019-11-08 13:30:00,55.18,55.21,55.17,55.19,8094.0,49.1711,49.1978,49.1622,49.18,8094.0
2019-11-08 13:40:00,55.18,55.21,55.16,55.19,15683.0,49.1711,49.1978,49.1532,49.18,15683.0
2019-11-08 13:50:00,55.21,55.23,55.19,55.23,12526.0,49.1978,49.2156,49.18,49.2156,12526.0
2019-11-08 14:00:00,55.24,55.27,55.2,55.26,13676.0,49.2245,49.2513,49.1889,49.2424,13676.0
2019-11-08 14:10:00,55.26,55.34,55.25,55.3,16406.0,49.2424,49.3136,49.2334,49.278,16406.0
2019-11-08 14:20:00,55.29,55.29,55.22,55.23,17540.0,49.2691,49.2691,49.2067,49.2156,17540.0
2019-11-08 14:30:00,55.23,55.26,55.22,55.25,16832.0,49.2156,49.2424,49.2067,49.2334,16832.0
2019-11-08 14:40:00,55.25,55.31,55.24,55.3,18625.0,49.2334,49.2869,49.2245,49.278,18625.0
2019-11-08 14:50:00,55.3,55.31,55.25,55.3,21061.0,49.278,49.2869,49.2334,49.278,21061.0
2019-11-08 15:00:00,55.29,55.37,55.29,55.35,14292.0,49.2691,49.3404,49.2691,49.3226,14292.0
2019-11-08 15:10:00,55.35,55.4,55.34,55.37,12797.0,49.3226,49.3671,49.3136,49.3404,12797.0
2019-11-08 15:20:00,55.37,55.42,55.36,55.41,18582.0,49.3404,49.3849,49.3315,49.376,18582.0
2019-11-08 15:30:00,55.41,55.43,55.39,55.4,25503.0,49.376,49.3938,49.3582,49.3671,25503.0
2019-11-08 15:40:00,55.4,55.44,55.38,55.44,38897.0,49.3671,49.4028,49.3493,49.4028,38897.0
2019-11-08 15:50:00,55.42,55.55,55.42,55.55,163538.0,49.3849,49.5008,49.3849,49.5008,163538.0
2019-11-11 09:30:00,55.13,55.13,54.65,54.75,34502.0,49.1265,49.1265,48.6988,48.7879,34502.0
2019-11-11 09:40:00,54.74,55.17,54.56,55.16,73727.0,48.779,49.1622,48.6186,49.1532,73727.0
2019-11-11 09:50:00,55.19,55.27,55.13,55.19,50236.0,49.18,49.2513,49.1265,49.18,50236.0
2019-11-11 10:00:00,55.16,55.39,55.14,55.32,55597.0,49.1532,49.3582,49.1354,49.2958,55597.0
2019-11-11 10:10:00,55.35,55.46,55.32,55.46,8424.0,49.3226,49.4206,49.2958,49.4206,8424.0
2019-11-11 10:20:00,55.48,55.63,55.41,55.56,114358.0,49.4384,49.5721,49.376,49.5097,114358.0
2019-11-11 10:30:00,55.56,55.56,55.4,55.4,25891.0,49.5097,49.5097,49.3671,49.3671,25891.0
2019-11-11 10:40:00,55.41,55.48,55.3,55.44,15148.0,49.376,49.4384,49.278,49.4028,15148.0
2019-11-11 10:50:00,55.46,55.55,55.38,55.39,12137.0,49.4206,49.5008,49.3493,49.3582,12137.0
2019-11-11 11:00:00,55.4,55.42,55.32,55.35,21137.0,49.3671,49.3849,49.2958,49.3226,21137.0
2019-11-11 11:10:00,55.33,55.33,55.16,55.18,20455.0,49.3047,49.3047,49.1532,49.1711,20455.0
2019-11-11 11:20:00,55.21,55.21,55.13,55.19,7847.0,49.1978,49.1978,49.1265,49.18,7847.0
2019-11-11 11:30:00,55.18,55.27,55.13,55.23,40538.0,49.1711,49.2513,49.1265,49.2156,40538.0
2019-11-11 11:40:00,55.23,55.32,55.23,55.3,16156.0,49.2156,49.2958,49.2156,49.278,16156.0
2019-11-11 11:50:00,55.31,55.35,55.23,55.34,6822.0,49.2869,49.3226,49.2156,49.3136,6822.0
2019-11-11 12:00:00,55.35,55.36,55.3,55.33,12755.0,49.3226,49.3315,49.278,49.3047,12755.0
2019-11-11 12:10:00,55.3,55.35,55.26,55.3,7877.0,49.278,49.3226,49.2424,49.278,7877.0
2019-11-11 12:20:00,55.31,55.35,55.25,55.34,11992.0,49.2869,49.3226,49.2334,49.3136,11992.0
2019-11-11 12:30:00,55.35,55.42,55.34,55.38,35039.0,49.3226,49.3849,49.3136,49.3493,35039.0
2019-11-11 12:40:00,55.39,55.48,55.37,55.37,12213.0,49.3582,49.4384,49.3404,49.3404,12213.0
2019-11-11 12:50:00,55.36,55.37,55.34,55.36,4547.0,49.3315,49.3404,49.3136,49.3315,4547.0
2019-11-11 13:00:00,55.36,55.36,55.32,55.34,8070.0,49.3315,49.3315,49.2958,49.3136,8070.0
2019-11-11 13:10:00,55.35,55.42,55.33,55.4,15514.0,49.3226,49.3849,49.3047,49.3671,15514.0
2019-11-11 13:20:00,55.39,55.45,55.38,55.41,5973.0,49.3582,49.4117,49.3493,49.376,5973.0
2019-11-11 13:30:00,55.39,55.45,55.38,55.44,4059.0,49.3582,49.4117,49.3493,49.4028,4059.0
2019-11-11 13:40:00,55.46,55.46,55.4,55.44,28817.0,49.4206,49.4206,49.3671,49.4028,28817.0
2019-11-11 13:50:00,55.46,55.49,55.42,55.49,5282.0,49.4206,49.4473,49.3849,49.4473,5282.0
2019-11-11 14:00:00,55.46,55.58,55.46,55.53,19883.0,49.4206,49.5275,49.4206,49.483,19883.0
2019-11-11 14:10:00,55.54,55.54,55.44,55.47,12444.0,49.4919,49.4919,49.4028,49.4295,12444.0
2019-11-11 14:20:00,55.46,55.49,55.43,55.46,13059.0,49.4206,49.4473,49.3938,49.4206,13059.0
2019-11-11 14:30:00,55.46,55.53,55.45,55.53,30955.0,49.4206,49.483,49.4117,49.483,30955.0
2019-11-11 14:40:00,55.53,55.57,55.5,55.57,11806.0,49.483,49.5186,49.4562,49.5186,11806.0
2019-11-11 14:50:00,55.56,55.58,55.53,55.56,8476.0,49.5097,49.5275,49.483,49.5097,8476.0
2019-11-11 15:00:00,55.56,55.59,55.51,55.54,20911.0,49.5097,49.5364,49.4651,49.4919,20911.0
2019-11-11 15:10:00,55.54,55.56,55.47,55.48,33868.0,49.4919,49.5097,49.4295,49.4384,33868.0
2019-11-11 15:20:00,55.49,55.49,55.39,55.4,33262.0,49.4473,49.4473,49.3582,49.3671,33262.0
2019-11-11 15:30:00,55.4,55.46,55.37,55.39,44615.0,49.3671,49.4206,49.3404,49.3582,44615.0
2019-11-11 15:40:00,55.4,55.47,55.37,55.38,30968.0,49.3671,49.4295,49.3404,49.3493,30968.0
2019-11-11 15:50:00,55.39,55.5,55.34,55.46,93073.0,49.3582,49.4562,49.3136,49.4206,93073.0
2019-11-12 09:30:00,55.5,55.5,55.2,55.21,80026.0,49.4562,49.4562,49.1889,49.1978,80026.0
2019-11-12 09:40:00,55.3,55.43,55.16,55.39,40839.0,49.278,49.3938,49.1532,49.3582,40839.0
2019-11-12 09:50:00,55.42,55.59,55.36,55.52,29604.0,49.3849,49.5364,49.3315,49.474,29604.0
2019-11-12 10:00:00,55.51,55.62,55.48,55.62,36548.0,49.4651,49.5632,49.4384,49.5632,36548.0
2019-11-12 10:10:00,55.63,55.68,55.54,55.66,11175.0,49.5721,49.6166,49.4919,49.5988,11175.0
2019-11-12 10:20:00,55.64,55.78,55.63,55.64,25952.0,49.581,49.7057,49.5721,49.581,25952.0
2019-11-12 10:30:00,55.63,55.89,55.62,55.88,18302.0,49.5721,49.8037,49.5632,49.7948,18302.0
2019-11-12 10:40:00,55.89,55.93,55.76,55.87,27701.0,49.8037,49.8394,49.6879,49.7859,27701.0
2019-11-12 10:50:00,55.87,55.96,55.8,55.88,58874.0,49.7859,49.8661,49.7235,49.7948,58874.0
2019-11-12 11:00:00,55.88,55.99,55.82,55.98,32132.0,49.7948,49.8929,49.7414,49.8839,32132.0
2019-11-12 11:10:00,55.99,56.04,55.92,55.97,27316.0,49.8929,49.9374,49.8305,49.875,27316.0
2019-11-12 11:20:00,55.98,55.99,55.87,55.9,21940.0,49.8839,49.8929,49.7859,49.8127,21940.0
2019-11-12 11:30:00,55.9,55.91,55.77,55.86,101502.0,49.8127,49.8216,49.6968,49.777,101502.0
2019-11-12 11:40:00,55.87,55.87,55.64,55.69,57018.0,49.7859,49.7859,49.581,49.6255,57018.0
2019-11-12 11:50:00,55.67,55.68,55.58,55.6,53608.0,49.6077,49.6166,49.5275,49.5453,53608.0
2019-11-12 12:00:00,55.6,55.63,55.59,55.6,46028.0,49.5453,49.5721,49.5364,49.5453,46028.0
2019-11-12 12:10:00,55.6,55.64,55.59,55.59,18703.0,49.5453,49.581,49.5364,49.5364,18703.0
2019-11-12 12:20:00,55.6,55.65,55.58,55.64,10781.0,49.5453,49.5899,49.5275,49.581,10781.0
2019-11-12 12:30:00,55.64,55.67,55.62,55.64,7813.0,49.581,49.6077,49.5632,49.581,7813.0
2019-11-12 12:40:00,55.64,55.64,55.51,55.52,11496.0,49.581,49.581,49.4651,49.474,11496.0
2019-11-12 12:50:00,55.52,55.69,55.5,55.65,10777.0,49.474,49.6255,49.4562,49.5899,10777.0
2019-11-12 13:00:00,55.63,55.68,55.6,55.65,9197.0,49.5721,49.6166,49.5453,49.5899,9197.0
2019-11-12 13:10:00,55.67,55.71,55.62,55.66,10326.0,49.6077,49.6434,49.5632,49.5988,10326.0
2019-11-12 13:20:00,55.64,55.66,55.54,55.56,9296.0,49.581,49.5988,49.4919,49.5097,9296.0
2019-11-12 13:30:00,55.55,55.59,55.54,55.58,12052.0,49.5008,49.5364,49.4919,49.5275,12052.0
2019-11-12 13:40:00,55.56,55.57,55.5,55.56,15524.0,49.5097,49.5186,49.4562,49.5097,15524.0
2019-11-12 13:50:00,55.56,55.56,55.52,55.53,7574.0,49.5097,49.5097,49.474,49.483,7574.0
2019-11-12 14:00:00,55.52,55.53,55.46,55.51,24719.0,49.474,49.483,49.4206,49.4651,24719.0
2019-11-12 14:10:00,55.5,55.5,55.26,55.26,21345.0,49.4562,49.4562,49.2424,49.2424,21345.0
2019-11-12 14:20:00,55.26,55.26,55.18,55.21,25012.0,49.2424,49.2424,49.1711,49.1978,25012.0
2019-11-12 14:30:00,55.21,55.28,55.18,55.2,16263.0,49.1978,49.2602,49.1711,49.1889,16263.0
2019-11-12 14:40:00,55.19,55.3,55.18,55.26,10936.0,49.18,49.278,49.1711,49.2424,10936.0
2019-11-12 14:50:00,55.25,55.25,55.13,55.15,21242.0,49.2334,49.2334,49.1265,49.1443,21242.0
2019-11-12 15:00:00,55.16,55.19,55.13,55.18,15277.0,49.1532,49.18,49.1265,49.1711,15277.0
2019-11-12 15:10:00,55.17,55.17,55.08,55.14,30212.0,49.1622,49.1622,49.082,49.1354,30212.0
2019-11-12 15:20:00,55.14,55.24,55.14,55.22,20786.0,49.1354,49.2245,49.1354,49.2067,20786.0
2019-11-12 15:30:00,55.21,55.26,55.16,55.16,39546.0,49.1978,49.2424,49.1532,49.1532,39546.0
2019-11-12 15:40:00,55.17,55.26,55.17,55.22,90267.0,49.1622,49.2424,49.1622,49.2067,90267.0
2019-11-12 15:50:00,55.23,55.35,55.22,55.3,111276.0,49.2156,49.3226,49.2067,49.278,111276.0
2019-11-13 09:30:00,55.11,55.29,54.75,54.93,101971.0,49.1087,49.2691,48.7879,48.9483,101971.0
2019-11-13 09:40:00,54.96,55.17,54.95,55.08,16476.0,48.975,49.1622,48.9661,49.082,16476.0
2019-11-13 09:50:00,55.04,55.2,54.95,55.12,24938.0,49.0463,49.1889,48.9661,49.1176,24938.0
2019-11-13 10:00:00,55.1,55.24,54.98,55.06,134470.0,49.0998,49.2245,48.9928,49.0641,134470.0
2019-11-13 10:10:00,55.06,55.13,55.01,55.11,37647.0,49.0641,49.1265,49.0196,49.1087,37647.0
2019-11-13 10:20:00,55.13,55.17,55.05,55.08,12064.0,49.1265,49.1622,49.0552,49.082,12064.0
2019-11-13 10:30:00,55.06,55.09,54.92,55.08,29646.0,49.0641,49.0909,48.9394,49.082,29646.0
2019-11-13 10:40:00,55.1,55.12,55.04,55.05,9795.0,49.0998,49.1176,49.0463,49.0552,9795.0
2019-11-13 10:50:00,55.06,55.09,54.93,54.96,8456.0,49.0641,49.0909,48.9483,48.975,8456.0
2019-11-13 11:00:00,54.97,55.05,54.94,54.99,28029.0,48.9839,49.0552,48.9572,49.0018,28029.0
2019-11-13 11:10:00,55.01,55.18,54.99,55.18,9428.0,49.0196,49.1711,49.0018,49.1711,9428.0
2019-11-13 11:20:00,55.14,55.23,55.07,55.11,13098.0,49.1354,49.2156,49.073,49.1087,13098.0
2019-11-13 11:30:00,55.11,55.18,55.09,55.14,13942.0,49.1087,49.1711,49.0909,49.1354,13942.0
2019-11-13 11:40:00,55.13,55.22,55.12,55.15,13779.0,49.1265,49.2067,49.1176,49.1443,13779.0
2019-11-13 11:50:00,55.16,55.18,55.13,55.16,6829.0,49.1532,49.1711,49.1265,49.1532,6829.0
2019-11-13 12:00:00,55.14,55.18,55.03,55.04,15921.0,49.1354,49.1711,49.0374,49.0463,15921.0
2019-11-13 12:10:00,55.05,55.07,55.0,55.06,7501.0,49.0552,49.073,49.0107,49.0641,7501.0
2019-11-13 12:20:00,55.05,55.1,55.03,55.07,7689.0,49.0552,49.0998,49.0374,49.073,7689.0
2019-11-13 12:30:00,55.07,55.14,55.06,55.14,5925.0,49.073,49.1354,49.0641,49.1354,5925.0
2019-11-13 12:40:00,55.15,55.19,55.12,55.14,9984.0,49.1443,49.18,49.1176,49.1354,9984.0
2019-11-13 12:50:00,55.15,55.18,55.13,55.18,7824.0,49.1443,49.1711,49.1265,49.1711,7824.0
2019-11-13 13:00:00,55.19,55.21,55.16,55.17,10342.0,49.18,49.1978,49.1532,49.1622,10342.0
2019-11-13 13:10:00,55.16,55.19,55.14,55.18,9694.0,49.1532,49.18,49.1354,49.1711,9694.0
2019-11-13 13:20:00,55.17,55.17,55.08,55.13,4985.0,49.1622,49.1622,49.082,49.1265,4985.0
2019-11-13 13:30:00,55.12,55.14,55.07,55.07,7267.0,49.1176,49.1354,49.073,49.073,7267.0
2019-11-13 13:40:00,55.08,55.14,55.07,55.14,5582.0,49.082,49.1354,49.073,49.1354,5582.0
2019-11-13 13:50:00,55.15,55.19,54.9,54.97,22047.0,49.1443,49.18,48.9216,48.9839,22047.0
2019-11-13 14:00:00,54.98,55.0,54.92,54.95,11389.0,48.9928,49.0107,48.9394,48.9661,11389.0
2019-11-13 14:10:00,54.95,54.96,54.85,54.87,8600.0,48.9661,48.975,48.877,48.8948,8600.0
2019-11-13 14:20:00,54.9,54.9,54.83,54.83,9752.0,48.9216,48.9216,48.8592,48.8592,9752.0
2019-11-13 14:30:00,54.84,54.86,54.82,54.85,8457.0,48.8681,48.8859,48.8503,48.877,8457.0
2019-11-13 14:40:00,54.85,54.92,54.85,54.87,11318.0,48.877,48.9394,48.877,48.8948,11318.0
2019-11-13 14:50:00,54.87,54.88,54.77,54.82,19934.0,48.8948,48.9037,48.8057,48.8503,19934.0
2019-11-13 15:00:00,54.82,54.84,54.79,54.83,17848.0,48.8503,48.8681,48.8235,48.8592,17848.0
2019-11-13 15:10:00,54.84,54.85,54.79,54.8,23146.0,48.8681,48.877,48.8235,48.8324,23146.0
2019-11-13 15:20:00,54.8,54.8,54.73,54.78,16482.0,48.8324,48.8324,48.7701,48.8146,16482.0
2019-11-13 15:30:00,54.77,54.84,54.73,54.75,24773.0,48.8057,48.8681,48.7701,48.7879,24773.0
2019-11-13 15:40:00,54.74,54.79,54.74,54.78,39872.0,48.779,48.8235,48.779,48.8146,39872.0
2019-11-13 15:50:00,54.78,54.78,54.66,54.66,117150.0,48.8146,48.8146,48.7077,48.7077,117150.0
2019-11-14 09:30:00,54.41,55.0,54.32,54.9,34711.0,48.4849,49.0107,48.4047,48.9216,34711.0
2019-11-14 09:40:00,54.86,54.9,54.65,54.67,8552.0,48.8859,48.9216,48.6988,48.7166,8552.0
2019-11-14 09:50:00,54.69,54.71,54.58,54.69,15753.0,48.7344,48.7522,48.6364,48.7344,15753.0
2019-11-14 10:00:00,54.72,54.78,54.56,54.71,14669.0,48.7612,48.8146,48.6186,48.7522,14669.0
2019-11-14 10:10:00,54.68,54.79,54.68,54.76,8853.0,48.7255,48.8235,48.7255,48.7968,8853.0
2019-11-14 10:20:00,54.76,54.77,54.63,54.66,11806.0,48.7968,48.8057,48.681,48.7077,11806.0
2019-11-14 10:30:00,54.66,54.72,54.63,54.65,7438.0,48.7077,48.7612,48.681,48.6988,7438.0
2019-11-14 10:40:00,54.64,54.68,54.58,54.61,15143.0,48.6899,48.7255,48.6364,48.6631,15143.0
2019-11-14 10:50:00,54.61,54.61,54.48,54.48,22842.0,48.6631,48.6631,48.5473,48.5473,22842.0
2019-11-14 11:00:00,54.45,54.5,54.42,54.47,14924.0,48.5206,48.5651,48.4938,48.5384,14924.0
2019-11-14 11:10:00,54.47,54.6,54.42,54.55,8595.0,48.5384,48.6542,48.4938,48.6097,8595.0
2019-11-14 11:20:00,54.61,54.66,54.54,54.56,13453.0,48.6631,48.7077,48.6008,48.6186,13453.0
2019-11-14 11:30:00,54.57,54.59,54.47,54.47,15408.0,48.6275,48.6453,48.5384,48.5384,15408.0
2019-11-14 11:40:00,54.48,54.48,54.27,54.33,24936.0,48.5473,48.5473,48.3602,48.4136,24936.0
2019-11-14 11:50:00,54.34,54.43,54.31,54.43,9111.0,48.4225,48.5027,48.3958,48.5027,9111.0
2019-11-14 12:00:00,54.43,54.55,54.42,54.46,10200.0,48.5027,48.6097,48.4938,48.5295,10200.0
2019-11-14 12:10:00,54.45,54.47,54.38,54.43,14512.0,48.5206,48.5384,48.4582,48.5027,14512.0
2019-11-14 12:20:00,54.41,54.43,54.34,54.43,14855.0,48.4849,48.5027,48.4225,48.5027,14855.0
2019-11-14 12:30:00,54.44,54.52,54.39,54.52,17216.0,48.5116,48.5829,48.4671,48.5829,17216.0
2019-11-14 12:40:00,54.51,54.56,54.47,54.51,15533.0,48.574,48.6186,48.5384,48.574,15533.0
2019-11-14 12:50:00,54.51,54.52,54.44,54.45,22626.0,48.574,48.5829,48.5116,48.5206,22626.0
2019-11-14 13:00:00,54.45,54.5,54.44,54.46,31762.0,48.5206,48.5651,48.5116,48.5295,31762.0
2019-11-14 13:10:00,54.46,54.51,54.44,54.5,11226.0,48.5295,48.574,48.5116,48.5651,11226.0
2019-11-14 13:20:00,54.5,54.55,54.49,54.54,7139.0,48.5651,48.6097,48.5562,48.6008,7139.0
2019-11-14 13:30:00,54.55,54.61,54.54,54.59,8296.0,48.6097,48.6631,48.6008,48.6453,8296.0
2019-11-14 13:40:00,54.6,54.64,54.56,54.64,11701.0,48.6542,48.6899,48.6186,48.6899,11701.0
2019-11-14 13:50:00,54.63,54.66,54.47,54.55,24690.0,48.681,48.7077,48.5384,48.6097,24690.0
2019-11-14 14:00:00,54.55,54.56,54.5,54.52,8676.0,48.6097,48.6186,48.5651,48.5829,8676.0
2019-11-14 14:10:00,54.51,54.53,54.49,54.5,17230.0,48.574,48.5918,48.5562,48.5651,17230.0
2019-11-14 14:20:00,54.5,54.5,54.46,54.46,13587.0,48.5651,48.5651,48.5295,48.5295,13587.0
2019-11-14 14:30:00,54.46,54.51,54.41,54.5,9857.0,48.5295,48.574,48.4849,48.5651,9857.0
2019-11-14 14:40:00,54.5,54.54,54.48,54.51,11161.0,48.5651,48.6008,48.5473,48.574,11161.0
2019-11-14 14:50:00,54.5,54.59,54.48,54.59,10953.0,48.5651,48.6453,48.5473,48.6453,10953.0
2019-11-14 15:00:00,54.59,54.59,54.52,54.53,14797.0,48.6453,48.6453,48.5829,48.5918,14797.0
2019-11-14 15:10:00,54.53,54.54,54.46,54.49,10705.0,48.5918,48.6008,48.5295,48.5562,10705.0
2019-11-14 15:20:00,54.48,54.59,54.48,54.58,12172.0,48.5473,48.6453,48.5473,48.6364,12172.0
2019-11-14 15:30:00,54.58,54.58,54.48,54.5,25990.0,48.6364,48.6364,48.5473,48.5651,25990.0
2019-11-14 15:40:00,54.49,54.51,54.46,54.5,31710.0,48.5562,48.574,48.5295,48.5651,31710.0
2019-11-14 15:50:00,54.5,54.54,54.47,54.5,98577.0,48.5651,48.6008,48.5384,48.5651,98577.0
2019-11-15 09:30:00,54.85,55.18,54.83,55.09,100622.0,48.877,49.1711,48.8592,49.0909,100622.0
2019-11-15 09:40:00,55.11,55.18,54.8,54.85,31802.0,49.1087,49.1711,48.8324,48.877,31802.0
2019-11-15 09:50:00,54.86,54.9,54.7,54.8,6840.0,48.8859,48.9216,48.7433,48.8324,6840.0
2019-11-15 10:00:00,54.8,54.8,54.7,54.72,13389.0,48.8324,48.8324,48.7433,48.7612,13389.0
2019-11-15 10:10:00,54.71,54.75,54.65,54.71,13631.0,48.7522,48.7879,48.6988,48.7522,13631.0
2019-11-15 10:20:00,54.71,54.75,54.66,54.73,13734.0,48.7522,48.7879,48.7077,48.7701,13734.0
2019-11-15 10:30:00,54.71,54.73,54.64,54.64,9456.0,48.7522,48.7701,48.6899,48.6899,9456.0
2019-11-15 10:40:00,54.64,54.7,54.64,54.69,8990.0,48.6899,48.7433,48.6899,48.7344,8990.0
2019-11-15 10:50:00,54.69,54.74,54.67,54.69,10351.0,48.7344,48.779,48.7166,48.7344,10351.0
2019-11-15 11:00:00,54.7,54.87,54.69,54.81,37664.0,48.7433,48.8948,48.7344,48.8414,37664.0
2019-11-15 11:10:00,54.81,54.94,54.81,54.9,13692.0,48.8414,48.9572,48.8414,48.9216,13692.0
2019-11-15 11:20:00,54.89,55.04,54.89,55.04,13990.0,48.9126,49.0463,48.9126,49.0463,13990.0
2019-11-15 11:30:00,55.05,55.08,55.02,55.05,8169.0,49.0552,49.082,49.0285,49.0552,8169.0
2019-11-15 11:40:00,55.04,55.08,55.0,55.05,22741.0,49.0463,49.082,49.0107,49.0552,22741.0
2019-11-15 11:50:00,55.05,55.08,54.98,54.98,17269.0,49.0552,49.082,48.9928,48.9928,17269.0
2019-11-15 12:00:00,54.99,55.03,54.98,55.01,11232.0,49.0018,49.0374,48.9928,49.0196,11232.0
2019-11-15 12:10:00,55.0,55.09,54.98,55.02,18025.0,49.0107,49.0909,48.9928,49.0285,18025.0
2019-11-15 12:20:00,55.02,55.06,54.97,54.98,21758.0,49.0285,49.0641,48.9839,48.9928,21758.0
2019-11-15 12:30:00,54.97,54.98,54.88,54.9,10995.0,48.9839,48.9928,48.9037,48.9216,10995.0
2019-11-15 12:40:00,54.9,54.91,54.85,54.86,6499.0,48.9216,48.9305,48.877,48.8859,6499.0
2019-11-15 12:50:00,54.87,54.88,54.82,54.84,16417.0,48.8948,48.9037,48.8503,48.8681,16417.0
2019-11-15 13:00:00,54.84,54.86,54.82,54.83,4459.0,48.8681,48.8859,48.8503,48.8592,4459.0
2019-11-15 13:10:00,54.83,54.87,54.81,54.87,9792.0,48.8592,48.8948,48.8414,48.8948,9792.0
2019-11-15 13:20:00,54.87,54.88,54.84,54.85,6646.0,48.8948,48.9037,48.8681,48.877,6646.0
2019-11-15 13:30:00,54.85,54.86,54.76,54.78,5635.0,48.877,48.8859,48.7968,48.8146,5635.0
2019-11-15 13:40:00,54.76,54.79,54.76,54.78,4795.0,48.7968,48.8235,48.7968,48.8146,4795.0
2019-11-15 13:50:00,54.79,54.8,54.78,54.79,5414.0,48.8235,48.8324,48.8146,48.8235,5414.0
2019-11-15 14:00:00,54.79,54.88,54.78,54.87,44435.0,48.8235,48.9037,48.8146,48.8948,44435.0
2019-11-15 14:10:00,54.87,54.89,54.87,54.88,7433.0,48.8948,48.9126,48.8948,48.9037,7433.0
2019-11-15 14:20:00,54.88,54.89,54.86,54.88,7686.0,48.9037,48.9126,48.8859,48.9037,7686.0
2019-11-15 14:30:00,54.88,54.88,54.83,54.83,7622.0,48.9037,48.9037,48.8592,48.8592,7622.0
2019-11-15 14:40:00,54.82,54.89,54.82,54.89,15750.0,48.8503,48.9126,48.8503,48.9126,15750.0
2019-11-15 14:50:00,54.89,54.92,54.88,54.91,9118.0,48.9126,48.9394,48.9037,48.9305,9118.0
2019-11-15 15:00:00,54.9,54.94,54.87,54.94,11946.0,48.9216,48.9572,48.8948,48.9572,11946.0
2019-11-15 15:10:00,54.93,54.94,54.8,54.8,16398.0,48.9483,48.9572,48.8324,48.8324,16398.0
2019-11-15 15:20:00,54.81,54.84,54.78,54.83,15929.0,48.8414,48.8681,48.8146,48.8592,15929.0
2019-11-15 15:30:00,54.82,54.84,54.79,54.8,13077.0,48.8503,48.8681,48.8235,48.8324,13077.0
2019-11-15 15:40:00,54.8,54.88,54.78,54.88,28285.0,48.8324,48.9037,48.8146,48.9037,28285.0
2019-11-15 15:50:00,54.88,54.96,54.85,54.94,117513.0,48.9037,48.975,48.877,48.9572,117513.0
2019-11-18 09:30:00,54.85,54.92,54.36,54.48,129574.0,48.877,48.9394,48.4404,48.5473,129574.0
2019-11-18 09:40:00,54.49,54.59,54.42,54.51,19992.0,48.5562,48.6453,48.4938,48.574,19992.0
2019-11-18 09:50:00,54.52,54.89,54.49,54.88,28586.0,48.5829,48.9126,48.5562,48.9037,28586.0
2019-11-18 10:00:00,54.86,55.05,54.85,55.04,41873.0,48.8859,49.0552,48.877,49.0463,41873.0
2019-11-18 10:10:00,55.02,55.09,54.77,54.8,30293.0,49.0285,49.0909,48.8057,48.8324,30293.0
2019-11-18 10:20:00,54.81,54.91,54.8,54.91,13246.0,48.8414,48.9305,48.8324,48.9305,13246.0
2019-11-18 10:30:00,54.92,54.99,54.86,54.95,21114.0,48.9394,49.0018,48.8859,48.9661,21114.0
2019-11-18 10:40:00,54.95,55.03,54.88,55.02,31228.0,48.9661,49.0374,48.9037,49.0285,31228.0
2019-11-18 10:50:00,55.02,55.12,55.01,55.11,32157.0,49.0285,49.1176,49.0196,49.1087,32157.0
2019-11-18 11:00:00,55.13,55.22,55.1,55.18,25841.0,49.1265,49.2067,49.0998,49.1711,25841.0
2019-11-18 11:10:00,55.18,55.26,55.08,55.14,27504.0,49.1711,49.2424,49.082,49.1354,27504.0
2019-11-18 11:20:00,55.15,55.21,55.11,55.18,13596.0,49.1443,49.1978,49.1087,49.1711,13596.0
2019-11-18 11:30:00,55.19,55.22,55.17,55.21,13921.0,49.18,49.2067,49.1622,49.1978,13921.0
2019-11-18 11:40:00,55.21,55.25,55.2,55.23,8411.0,49.1978,49.2334,49.1889,49.2156,8411.0
2019-11-18 11:50:00,55.22,55.23,55.15,55.21,11881.0,49.2067,49.2156,49.1443,49.1978,11881.0
2019-11-18 12:00:00,55.21,55.26,55.2,55.25,9916.0,49.1978,49.2424,49.1889,49.2334,9916.0
2019-11-18 12:10:00,55.25,55.3,55.24,55.28,10263.0,49.2334,49.278,49.2245,49.2602,10263.0
2019-11-18 12:20:00,55.28,55.35,55.28,55.32,15994.0,49.2602,49.3226,49.2602,49.2958,15994.0
2019-11-18 12:30:00,55.32,55.35,55.3,55.34,13836.0,49.2958,49.3226,49.278,49.3136,13836.0
2019-11-18 12:40:00,55.34,55.35,55.29,55.31,18504.0,49.3136,49.3226,49.2691,49.2869,18504.0
2019-11-18 12:50:00,55.3,55.3,55.23,55.29,13396.0,49.278,49.278,49.2156,49.2691,13396.0
2019-11-18 13:00:00,55.3,55.3,55.25,55.26,7872.0,49.278,49.278,49.2334,49.2424,7872.0
2019-11-18 13:10:00,55.26,55.27,55.22,55.25,9592.0,49.2424,49.2513,49.2067,49.2334,9592.0
2019-11-18 13:20:00,55.26,55.31,55.24,55.25,11022.0,49.2424,49.2869,49.2245,49.2334,11022.0
2019-11-18 13:30:00,55.26,55.3,55.2,55.25,14221.0,49.2424,49.278,49.1889,49.2334,14221.0
2019-11-18 13:40:00,55.26,55.39,55.25,55.39,12983.0,49.2424,49.3582,49.2334,49.3582,12983.0
2019-11-18 13:50:00,55.39,55.39,55.36,55.37,15213.0,49.3582,49.3582,49.3315,49.3404,15213.0
2019-11-18 14:00:00,55.37,55.37,55.29,55.32,13332.0,49.3404,49.3404,49.2691,49.2958,13332.0
2019-11-18 14:10:00,55.31,55.41,55.31,55.41,7405.0,49.2869,49.376,49.2869,49.376,7405.0
2019-11-18 14:20:00,55.4,55.42,55.38,55.41,12391.0,49.3671,49.3849,49.3493,49.376,12391.0
2019-11-18 14:30:00,55.4,55.47,55.38,55.42,20139.0,49.3671,49.4295,49.3493,49.3849,20139.0
2019-11-18 14:40:00,55.43,55.44,55.39,55.44,9797.0,49.3938,49.4028,49.3582,49.4028,9797.0
2019-11-18 14:50:00,55.44,55.46,55.43,55.44,15567.0,49.4028,49.4206,49.3938,49.4028,15567.0
2019-11-18 15:00:00,55.44,55.45,55.4,55.43,15544.0,49.4028,49.4117,49.3671,49.3938,15544.0
2019-11-18 15:10:00,55.42,55.45,55.4,55.44,22283.0,49.3849,49.4117,49.3671,49.4028,22283.0
2019-11-18 15:20:00,55.43,55.43,55.35,55.37,24139.0,49.3938,49.3938,49.3226,49.3404,24139.0
2019-11-18 15:30:00,55.37,55.39,55.35,55.38,28296.0,49.3404,49.3582,49.3226,49.3493,28296.0
2019-11-18 15:40:00,55.38,55.38,55.32,55.38,46451.0,49.3493,49.3493,49.2958,49.3493,46451.0
2019-11-18 15:50:00,55.38,55.49,55.38,55.48,100376.0,49.3493,49.4473,49.3493,49.4384,100376.0
2019-11-19 09:30:00,55.87,55.94,55.53,55.58,33590.0,49.7859,49.8483,49.483,49.5275,33590.0
2019-11-19 09:40:00,55.56,55.56,55.24,55.3,35886.0,49.5097,49.5097,49.2245,49.278,35886.0
2019-11-19 09:50:00,55.27,55.29,55.09,55.12,34838.0,49.2513,49.2691,49.0909,49.1176,34838.0
2019-11-19 10:00:00,55.12,55.12,54.8,54.89,38517.0,49.1176,49.1176,48.8324,48.9126,38517.0
2019-11-19 10:10:00,54.87,54.99,54.84,54.95,13334.0,48.8948,49.0018,48.8681,48.9661,13334.0
2019-11-19 10:20:00,54.97,55.02,54.84,54.91,11484.0,48.9839,49.0285,48.8681,48.9305,11484.0
2019-11-19 10:30:00,54.94,54.94,54.83,54.87,6007.0,48.9572,48.9572,48.8592,48.8948,6007.0
2019-11-19 10:40:00,54.87,54.93,54.76,54.78,6235.0,48.8948,48.9483,48.7968,48.8146,6235.0
2019-11-19 10:50:00,54.79,54.96,54.75,54.92,14877.0,48.8235,48.975,48.7879,48.9394,14877.0
2019-11-19 11:00:00,54.94,55.08,54.93,54.98,13990.0,48.9572,49.082,48.9483,48.9928,13990.0
2019-11-19 11:10:00,54.98,55.09,54.89,55.09,14287.0,48.9928,49.0909,48.9126,49.0909,14287.0
2019-11-19 11:20:00,55.1,55.21,55.1,55.2,9810.0,49.0998,49.1978,49.0998,49.1889,9810.0
2019-11-19 11:30:00,55.19,55.41,55.18,55.34,23513.0,49.18,49.376,49.1711,49.3136,23513.0
2019-11-19 11:40:00,55.35,55.35,55.11,55.12,12663.0,49.3226,49.3226,49.1087,49.1176,12663.0
2019-11-19 11:50:00,55.14,55.27,55.12,55.23,6055.0,49.1354,49.2513,49.1176,49.2156,6055.0
2019-11-19 12:00:00,55.23,55.24,55.14,55.19,5169.0,49.2156,49.2245,49.1354,49.18,5169.0
2019-11-19 12:10:00,55.2,55.26,55.18,55.22,3830.0,49.1889,49.2424,49.1711,49.2067,3830.0
2019-11-19 12:20:00,55.22,55.23,55.19,55.21,6503.0,49.2067,49.2156,49.18,49.1978,6503.0
2019-11-19 12:30:00,55.22,55.25,55.18,55.2,7445.0,49.2067,49.2334,49.1711,49.1889,7445.0
2019-11-19 12:40:00,55.2,55.32,55.16,55.28,13863.0,49.1889,49.2958,49.1532,49.2602,13863.0
2019-11-19 12:50:00,55.26,55.3,55.25,55.29,6417.0,49.2424,49.278,49.2334,49.2691,6417.0
2019-11-19 13:00:00,55.27,55.29,55.25,55.29,4866.0,49.2513,49.2691,49.2334,49.2691,4866.0
2019-11-19 13:10:00,55.29,55.44,55.28,55.43,20813.0,49.2691,49.4028,49.2602,49.3938,20813.0
2019-11-19 13:20:00,55.42,55.44,55.32,55.32,12396.0,49.3849,49.4028,49.2958,49.2958,12396.0
2019-11-19 13:30:00,55.32,55.32,55.21,55.23,10091.0,49.2958,49.2958,49.1978,49.2156,10091.0
2019-11-19 13:40:00,55.23,55.23,55.13,55.15,8913.0,49.2156,49.2156,49.1265,49.1443,8913.0
2019-11-19 13:50:00,55.14,55.16,55.03,55.04,19444.0,49.1354,49.1532,49.0374,49.0463,19444.0
2019-11-19 14:00:00,55.03,55.11,55.03,55.04,15126.0,49.0374,49.1087,49.0374,49.0463,15126.0
2019-11-19 14:10:00,55.04,55.05,54.92,54.92,13725.0,49.0463,49.0552,48.9394,48.9394,13725.0
2019-11-19 14:20:00,54.92,55.0,54.92,54.97,13818.0,48.9394,49.0107,48.9394,48.9839,13818.0
2019-11-19 14:30:00,54.98,54.99,54.94,54.99,18397.0,48.9928,49.0018,48.9572,49.0018,18397.0
2019-11-19 14:40:00,54.97,54.98,54.91,54.94,9777.0,48.9839,48.9928,48.9305,48.9572,9777.0
2019-11-19 14:50:00,54.95,54.95,54.83,54.86,20167.0,48.9661,48.9661,48.8592,48.8859,20167.0
2019-11-19 15:00:00,54.86,54.87,54.83,54.83,16008.0,48.8859,48.8948,48.8592,48.8592,16008.0
2019-11-19 15:10:00,54.84,54.87,54.8,54.82,20144.0,48.8681,48.8948,48.8324,48.8503,20144.0
2019-11-19 15:20:00,54.82,54.82,54.73,54.73,31652.0,48.8503,48.8503,48.7701,48.7701,31652.0
2019-11-19 15:30:00,54.74,54.86,54.71,54.85,26527.0,48.779,48.8859,48.7522,48.877,26527.0
2019-11-19 15:40:00,54.85,54.88,54.82,54.83,35878.0,48.877,48.9037,48.8503,48.8592,35878.0
2019-11-19 15:50:00,54.83,54.85,54.76,54.8,84938.0,48.8592,48.877,48.7968,48.8324,84938.0
2019-11-20 09:30:00,54.39,54.65,54.35,54.5,51353.0,48.4671,48.6988,48.4314,48.5651,51353.0
2019-11-20 09:40:00,54.47,54.61,54.37,54.6,32259.0,48.5384,48.6631,48.4493,48.6542,32259.0
2019-11-20 09:50:00,54.59,54.6,54.39,54.46,31450.0,48.6453,48.6542,48.4671,48.5295,31450.0
2019-11-20 10:00:00,54.45,54.57,54.42,54.55,14431.0,48.5206,48.6275,48.4938,48.6097,14431.0
2019-11-20 10:10:00,54.56,54.56,54.36,54.38,17879.0,48.6186,48.6186,48.4404,48.4582,17879.0
2019-11-20 10:20:00,54.38,54.54,54.37,54.52,16836.0,48.4582,48.6008,48.4493,48.5829,16836.0
2019-11-20 10:30:00,54.54,54.75,54.53,54.71,23940.0,48.6008,48.7879,48.5918,48.7522,23940.0
2019-11-20 10:40:00,54.7,54.7,54.58,54.65,37838.0,48.7433,48.7433,48.6364,48.6988,37838.0
2019-11-20 10:50:00,54.65,54.84,54.63,54.73,57227.0,48.6988,48.8681,48.681,48.7701,57227.0
2019-11-20 11:00:00,54.72,54.97,54.72,54.95,32630.0,48.7612,48.9839,48.7612,48.9661,32630.0
2019-11-20 11:10:00,54.94,54.95,54.85,54.87,14497.0,48.9572,48.9661,48.877,48.8948,14497.0
2019-11-20 11:20:00,54.86,54.98,54.86,54.94,12381.0,48.8859,48.9928,48.8859,48.9572,12381.0
2019-11-20 11:30:00,54.93,54.96,54.86,54.91,9258.0,48.9483,48.975,48.8859,48.9305,9258.0
2019-11-20 11:40:00,54.89,55.03,54.88,55.0,22493.0,48.9126,49.0374,48.9037,49.0107,22493.0
2019-11-20 11:50:00,54.99,55.02,54.86,54.9,21405.0,49.0018,49.0285,48.8859,48.9216,21405.0
2019-11-20 12:00:00,54.89,54.9,54.76,54.83,14717.0,48.9126,48.9216,48.7968,48.8592,14717.0
2019-11-20 12:10:00,54.83,54.83,54.73,54.78,19581.0,48.8592,48.8592,48.7701,48.8146,19581.0
2019-11-20 12:20:00,54.79,54.82,54.72,54.82,40433.0,48.8235,48.8503,48.7612,48.8503,40433.0
2019-11-20 12:30:00,54.82,54.84,54.71,54.73,29612.0,48.8503,48.8681,48.7522,48.7701,29612.0
2019-11-20 12:40:00,54.73,54.74,54.65,54.71,31822.0,48.7701,48.779,48.6988,48.7522,31822.0
2019-11-20 12:50:00,54.7,54.72,54.18,54.34,65144.0,48.7433,48.7612,48.28,48.4225,65144.0
2019-11-20 13:00:00,54.34,54.39,54.1,54.13,23572.0,48.4225,48.4671,48.2087,48.2354,23572.0
2019-11-20 13:10:00,54.12,54.12,53.91,53.92,30889.0,48.2265,48.2265,48.0394,48.0483,30889.0
2019-11-20 13:20:00,53.92,54.16,53.91,54.09,33898.0,48.0483,48.2621,48.0394,48.1998,33898.0
2019-11-20 13:30:00,54.09,54.09,53.96,53.96,19140.0,48.1998,48.1998,48.0839,48.0839,19140.0
2019-11-20 13:40:00,53.95,54.1,53.93,54.1,28721.0,48.075,48.2087,48.0572,48.2087,28721.0
2019-11-20 13:50:00,54.11,54.27,54.08,54.17,27739.0,48.2176,48.3602,48.1909,48.2711,27739.0
2019-11-20 14:00:00,54.18,54.2,54.06,54.15,25239.0,48.28,48.2978,48.173,48.2532,25239.0
2019-11-20 14:10:00,54.16,54.18,54.07,54.16,30046.0,48.2621,48.28,48.1819,48.2621,30046.0
2019-11-20 14:20:00,54.16,54.2,54.11,54.18,32184.0,48.2621,48.2978,48.2176,48.28,32184.0
2019-11-20 14:30:00,54.19,54.24,54.15,54.19,28107.0,48.2889,48.3334,48.2532,48.2889,28107.0
2019-11-20 14:40:00,54.19,54.25,54.16,54.18,35431.0,48.2889,48.3423,48.2621,48.28,35431.0
2019-11-20 14:50:00,54.19,54.21,54.11,54.12,25473.0,48.2889,48.3067,48.2176,48.2265,25473.0
2019-11-20 15:00:00,54.12,54.16,54.11,54.16,28747.0,48.2265,48.2621,48.2176,48.2621,28747.0
2019-11-20 15:10:00,54.16,54.22,54.12,54.13,41365.0,48.2621,48.3156,48.2265,48.2354,41365.0
2019-11-20 15:20:00,54.13,54.2,54.11,54.12,31143.0,48.2354,48.2978,48.2176,48.2265,31143.0
2019-11-20 15:30:00,54.12,54.15,54.03,54.04,58636.0,48.2265,48.2532,48.1463,48.1552,58636.0
2019-11-20 15:40:00,54.04,54.15,54.03,54.07,55409.0,48.1552,48.2532,48.1463,48.1819,55409.0
2019-11-20 15:50:00,54.06,54.1,53.94,54.08,215590.0,48.173,48.2087,48.0661,48.1909,215590.0
2019-11-21 09:30:00,54.27,54.52,54.11,54.52,24544.0,48.3602,48.5829,48.2176,48.5829,24544.0
2019-11-21 09:40:00,54.36,54.47,54.2,54.43,39525.0,48.4404,48.5384,48.2978,48.5027,39525.0
2019-11-21 09:50:00,54.4,54.63,54.38,54.55,55368.0,48.476,48.681,48.4582,48.6097,55368.0
2019-11-21 10:00:00,54.58,54.67,54.47,54.47,15645.0,48.6364,48.7166,48.5384,48.5384,15645.0
2019-11-21 10:10:00,54.48,54.49,54.12,54.18,21009.0,48.5473,48.5562,48.2265,48.28,21009.0
2019-11-21 10:20:00,54.15,54.24,53.98,54.19,105817.0,48.2532,48.3334,48.1017,48.2889,105817.0
2019-11-21 10:30:00,54.18,54.31,54.12,54.3,75277.0,48.28,48.3958,48.2265,48.3869,75277.0
2019-11-21 10:40:00,54.31,54.46,54.3,54.37,58624.0,48.3958,48.5295,48.3869,48.4493,58624.0
2019-11-21 10:50:00,54.37,54.42,54.33,54.37,21205.0,48.4493,48.4938,48.4136,48.4493,21205.0
2019-11-21 11:00:00,54.39,54.41,54.12,54.12,19000.0,48.4671,48.4849,48.2265,48.2265,19000.0
2019-11-21 11:10:00,54.11,54.13,53.89,53.91,17361.0,48.2176,48.2354,48.0215,48.0394,17361.0
2019-11-21 11:20:00,53.91,54.11,53.89,54.04,29382.0,48.0394,48.2176,48.0215,48.1552,29382.0
2019-11-21 11:30:00,54.03,54.12,54.03,54.07,7469.0,48.1463,48.2265,48.1463,48.1819,7469.0
2019-11-21 11:40:00,54.08,54.14,54.06,54.13,7266.0,48.1909,48.2443,48.173,48.2354,7266.0
2019-11-21 11:50:00,54.12,54.12,54.02,54.09,10767.0,48.2265,48.2265,48.1374,48.1998,10767.0
2019-11-21 12:00:00,54.08,54.31,54.07,54.3,9655.0,48.1909,48.3958,48.1819,48.3869,9655.0
2019-11-21 12:10:00,54.31,54.41,54.31,54.4,17236.0,48.3958,48.4849,48.3958,48.476,17236.0
2019-11-21 12:20:00,54.39,54.46,54.31,54.31,14384.0,48.4671,48.5295,48.3958,48.3958,14384.0
2019-11-21 12:30:00,54.32,54.37,54.29,54.37,8969.0,48.4047,48.4493,48.378,48.4493,8969.0
2019-11-21 12:40:00,54.37,54.44,54.36,54.41,6966.0,48.4493,48.5116,48.4404,48.4849,6966.0
2019-11-21 12:50:00,54.41,54.47,54.4,54.44,9668.0,48.4849,48.5384,48.476,48.5116,9668.0
2019-11-21 13:00:00,54.45,54.47,54.41,54.46,9608.0,48.5206,48.5384,48.4849,48.5295,9608.0
2019-11-21 13:10:00,54.46,54.57,54.46,54.57,18847.0,48.5295,48.6275,48.5295,48.6275,18847.0
2019-11-21 13:20:00,54.58,54.58,54.47,54.47,8508.0,48.6364,48.6364,48.5384,48.5384,8508.0
2019-11-21 13:30:00,54.47,54.55,54.44,54.54,13106.0,48.5384,48.6097,48.5116,48.6008,13106.0
2019-11-21 13:40:00,54.54,54.56,54.45,54.45,9941.0,48.6008,48.6186,48.5206,48.5206,9941.0
2019-11-21 13:50:00,54.45,54.49,54.39,54.4,6830.0,48.5206,48.5562,48.4671,48.476,6830.0
2019-11-21 14:00:00,54.39,54.42,54.27,54.41,7889.0,48.4671,48.4938,48.3602,48.4849,7889.0
2019-11-21 14:10:00,54.4,54.43,54.34,54.43,10302.0,48.476,48.5027,48.4225,48.5027,10302.0
2019-11-21 14:20:00,54.43,54.46,54.4,54.4,12542.0,48.5027,48.5295,48.476,48.476,12542.0
2019-11-21 14:30:00,54.42,54.46,54.39,54.45,7735.0,48.4938,48.5295,48.4671,48.5206,7735.0
2019-11-21 14:40:00,54.44,54.48,54.42,54.47,10480.0,48.5116,48.5473,48.4938,48.5384,10480.0
2019-11-21 14:50:00,54.48,54.48,54.43,54.44,13627.0,48.5473,48.5473,48.5027,48.5116,13627.0
2019-11-21 15:00:00,54.45,54.45,54.34,54.36,10783.0,48.5206,48.5206,48.4225,48.4404,10783.0
2019-11-21 15:10:00,54.36,54.36,54.31,54.35,12728.0,48.4404,48.4404,48.3958,48.4314,12728.0
2019-11-21 15:20:00,54.35,54.36,54.3,54.31,15383.0,48.4314,48.4404,48.3869,48.3958,15383.0
2019-11-21 15:30:00,54.31,54.37,54.3,54.32,41385.0,48.3958,48.4493,48.3869,48.4047,41385.0
2019-11-21 15:40:00,54.33,54.34,54.26,54.27,29046.0,48.4136,48.4225,48.3513,48.3602,29046.0
2019-11-21 15:50:00,54.26,54.3,54.18,54.26,109668.0,48.3513,48.3869,48.28,48.3513,109668.0
2019-11-22 09:30:00,54.6,54.88,54.6,54.71,40845.0,48.6542,48.9037,48.6542,48.7522,40845.0
2019-11-22 09:40:00,54.71,54.96,54.63,54.96,22315.0,48.7522,48.975,48.681,48.975,22315.0
2019-11-22 09:50:00,54.96,55.17,54.96,55.13,52351.0,48.975,49.1622,48.975,49.1265,52351.0
2019-11-22 10:00:00,55.19,55.38,55.11,55.24,27417.0,49.18,49.3493,49.1087,49.2245,27417.0
2019-11-22 10:10:00,55.26,55.33,55.13,55.24,20097.0,49.2424,49.3047,49.1265,49.2245,20097.0
2019-11-22 10:20:00,55.27,55.51,55.24,55.39,32805.0,49.2513,49.4651,49.2245,49.3582,32805.0
2019-11-22 10:30:00,55.37,55.47,55.24,55.28,39576.0,49.3404,49.4295,49.2245,49.2602,39576.0
2019-11-22 10:40:00,55.28,55.43,55.27,55.28,40571.0,49.2602,49.3938,49.2513,49.2602,40571.0
2019-11-22 10:50:00,55.24,55.32,55.2,55.2,14292.0,49.2245,49.2958,49.1889,49.1889,14292.0
2019-11-22 11:00:00,55.21,55.21,54.99,55.06,40263.0,49.1978,49.1978,49.0018,49.0641,40263.0
2019-11-22 11:10:00,55.07,55.14,54.98,55.06,62626.0,49.073,49.1354,48.9928,49.0641,62626.0
2019-11-22 11:20:00,55.08,55.18,55.08,55.16,26132.0,49.082,49.1711,49.082,49.1532,26132.0
2019-11-22 11:30:00,55.13,55.25,55.09,55.24,9976.0,49.1265,49.2334,49.0909,49.2245,9976.0
2019-11-22 11:40:00,55.25,55.34,55.21,55.29,8462.0,49.2334,49.3136,49.1978,49.2691,8462.0
2019-11-22 11:50:00,55.3,55.36,55.29,55.32,6742.0,49.278,49.3315,49.2691,49.2958,6742.0
2019-11-22 12:00:00,55.32,55.42,55.31,55.34,18401.0,49.2958,49.3849,49.2869,49.3136,18401.0
2019-11-22 12:10:00,55.35,55.37,55.26,55.29,13374.0,49.3226,49.3404,49.2424,49.2691,13374.0
2019-11-22 12:20:00,55.28,55.46,55.28,55.46,19608.0,49.2602,49.4206,49.2602,49.4206,19608.0
2019-11-22 12:30:00,55.46,55.49,55.38,55.4,9679.0,49.4206,49.4473,49.3493,49.3671,9679.0
2019-11-22 12:40:00,55.39,55.39,55.34,55.37,8676.0,49.3582,49.3582,49.3136,49.3404,8676.0
2019-11-22 12:50:00,55.35,55.41,55.34,55.37,10356.0,49.3226,49.376,49.3136,49.3404,10356.0
2019-11-22 13:00:00,55.36,55.39,55.34,55.37,7949.0,49.3315,49.3582,49.3136,49.3404,7949.0
2019-11-22 13:10:00,55.35,55.39,55.34,55.35,11342.0,49.3226,49.3582,49.3136,49.3226,11342.0
2019-11-22 13:20:00,55.37,55.39,55.34,55.37,10635.0,49.3404,49.3582,49.3136,49.3404,10635.0
2019-11-22 13:30:00,55.38,55.41,55.34,55.36,8604.0,49.3493,49.376,49.3136,49.3315,8604.0
2019-11-22 13:40:00,55.37,55.38,55.33,55.33,13246.0,49.3404,49.3493,49.3047,49.3047,13246.0
2019-11-22 13:50:00,55.34,55.41,55.29,55.41,37494.0,49.3136,49.376,49.2691,49.376,37494.0
2019-11-22 14:00:00,55.4,55.41,55.35,55.38,10296.0,49.3671,49.376,49.3226,49.3493,10296.0
2019-11-22 14:10:00,55.37,55.41,55.35,55.38,12713.0,49.3404,49.376,49.3226,49.3493,12713.0
2019-11-22 14:20:00,55.4,55.41,55.35,55.35,13851.0,49.3671,49.376,49.3226,49.3226,13851.0
2019-11-22 14:30:00,55.36,55.39,55.35,55.36,16774.0,49.3315,49.3582,49.3226,49.3315,16774.0
2019-11-22 14:40:00,55.35,55.43,55.35,55.41,18566.0,49.3226,49.3938,49.3226,49.376,18566.0
2019-11-22 14:50:00,55.41,55.43,55.39,55.41,24199.0,49.376,49.3938,49.3582,49.376,24199.0
2019-11-22 15:00:00,55.41,55.44,55.39,55.41,23396.0,49.376,49.4028,49.3582,49.376,23396.0
2019-11-22 15:10:00,55.42,55.42,55.33,55.34,14916.0,49.3849,49.3849,49.3047,49.3136,14916.0
2019-11-22 15:20:00,55.34,55.34,55.29,55.3,17568.0,49.3136,49.3136,49.2691,49.278,17568.0
2019-11-22 15:30:00,55.31,55.34,55.25,55.26,23259.0,49.2869,49.3136,49.2334,49.2424,23259.0
2019-11-22 15:40:00,55.26,55.29,55.23,55.26,26923.0,49.2424,49.2691,49.2156,49.2424,26923.0
2019-11-22 15:50:00,55.26,55.33,55.22,55.25,80627.0,49.2424,49.3047,49.2067,49.2334,80627.0
2019-11-25 09:30:00,55.48,55.51,55.19,55.48,34810.0,49.4384,49.4651,49.18,49.4384,34810.0
2019-11-25 09:40:00,55.49,55.72,55.47,55.7,52482.0,49.4473,49.6523,49.4295,49.6344,52482.0
2019-11-25 09:50:00,55.69,55.76,55.59,55.73,59431.0,49.6255,49.6879,49.5364,49.6612,59431.0
2019-11-25 10:00:00,55.76,55.79,55.67,55.78,16999.0,49.6879,49.7146,49.6077,49.7057,16999.0
2019-11-25 10:10:00,55.8,55.94,55.79,55.91,28670.0,49.7235,49.8483,49.7146,49.8216,28670.0
2019-11-25 10:20:00,55.9,55.97,55.86,55.94,101909.0,49.8127,49.875,49.777,49.8483,101909.0
2019-11-25 10:30:00,55.92,56.1,55.89,55.99,73425.0,49.8305,49.9909,49.8037,49.8929,73425.0
2019-11-25 10:40:00,56.0,56.03,55.93,55.97,14651.0,49.9018,49.9285,49.8394,49.875,14651.0
2019-11-25 10:50:00,55.95,56.06,55.95,55.98,44630.0,49.8572,49.9552,49.8572,49.8839,44630.0
2019-11-25 11:00:00,55.99,56.03,55.92,55.94,11393.0,49.8929,49.9285,49.8305,49.8483,11393.0
2019-11-25 11:10:00,55.94,56.02,55.9,55.92,11236.0,49.8483,49.9196,49.8127,49.8305,11236.0
2019-11-25 11:20:00,55.93,56.01,55.92,55.96,6964.0,49.8394,49.9107,49.8305,49.8661,6964.0
2019-11-25 11:30:00,55.96,55.96,55.86,55.89,7434.0,49.8661,49.8661,49.777,49.8037,7434.0
2019-11-25 11:40:00,55.9,55.96,55.9,55.93,6777.0,49.8127,49.8661,49.8127,49.8394,6777.0
2019-11-25 11:50:00,55.94,55.94,55.89,55.9,12016.0,49.8483,49.8483,49.8037,49.8127,12016.0
2019-11-25 12:00:00,55.9,55.94,55.86,55.87,8080.0,49.8127,49.8483,49.777,49.7859,8080.0
2019-11-25 12:10:00,55.87,55.88,55.83,55.84,8611.0,49.7859,49.7948,49.7503,49.7592,8611.0
2019-11-25 12:20:00,55.83,55.87,55.82,55.84,7268.0,49.7503,49.7859,49.7414,49.7592,7268.0
2019-11-25 12:30:00,55.84,55.92,55.83,55.9,28792.0,49.7592,49.8305,49.7503,49.8127,28792.0
2019-11-25 12:40:00,55.89,55.93,55.85,55.93,7858.0,49.8037,49.8394,49.7681,49.8394,7858.0
2019-11-25 12:50:00,55.95,55.99,55.89,55.95,13791.0,49.8572,49.8929,49.8037,49.8572,13791.0
2019-11-25 13:00:00,55.96,56.07,55.95,56.05,9865.0,49.8661,49.9641,49.8572,49.9463,9865.0
2019-11-25 13:10:00,56.06,56.14,56.0,56.13,91363.0,49.9552,50.0265,49.9018,50.0176,91363.0
2019-11-25 13:20:00,56.13,56.17,56.12,56.17,17363.0,50.0176,50.0533,50.0087,50.0533,17363.0
2019-11-25 13:30:00,56.17,56.25,56.17,56.23,16040.0,50.0533,50.1245,50.0533,50.1067,16040.0
2019-11-25 13:40:00,56.22,56.23,56.18,56.2,7160.0,50.0978,50.1067,50.0622,50.08,7160.0
2019-11-25 13:50:00,56.18,56.21,56.16,56.2,12809.0,50.0622,50.0889,50.0443,50.08,12809.0
2019-11-25 14:00:00,56.19,56.19,56.09,56.12,10616.0,50.0711,50.0711,49.982,50.0087,10616.0
2019-11-25 14:10:00,56.12,56.17,56.09,56.09,8038.0,50.0087,50.0533,49.982,49.982,8038.0
2019-11-25 14:20:00,56.08,56.1,56.07,56.07,10803.0,49.9731,49.9909,49.9641,49.9641,10803.0
2019-11-25 14:30:00,56.08,56.08,55.94,56.03,80714.0,49.9731,49.9731,49.8483,49.9285,80714.0
2019-11-25 14:40:00,56.03,56.07,56.01,56.01,9863.0,49.9285,49.9641,49.9107,49.9107,9863.0
2019-11-25 14:50:00,56.01,56.02,55.94,55.97,14589.0,49.9107,49.9196,49.8483,49.875,14589.0
2019-11-25 15:00:00,55.96,55.97,55.9,55.94,10284.0,49.8661,49.875,49.8127,49.8483,10284.0
2019-11-25 15:10:00,55.95,55.99,55.93,55.94,13847.0,49.8572,49.8929,49.8394,49.8483,13847.0
2019-11-25 15:20:00,55.94,55.96,55.9,55.93,12138.0,49.8483,49.8661,49.8127,49.8394,12138.0
2019-11-25 15:30:00,55.93,55.94,55.81,55.85,41698.0,49.8394,49.8483,49.7325,49.7681,41698.0
2019-11-25 15:40:00,55.85,55.9,55.82,55.85,29915.0,49.7681,49.8127,49.7414,49.7681,29915.0
2019-11-25 15:50:00,55.84,55.94,55.83,55.9,81101.0,49.7592,49.8483,49.7503,49.8127,81101.0
2019-11-26 09:30:00,55.83,55.95,55.69,55.7,45151.0,49.7503,49.8572,49.6255,49.6344,45151.0
2019-11-26 09:40:00,55.75,55.99,55.67,55.95,17043.0,49.679,49.8929,49.6077,49.8572,17043.0
2019-11-26 09:50:00,55.97,56.13,55.89,55.95,36832.0,49.875,50.0176,49.8037,49.8572,36832.0
2019-11-26 10:00:00,55.9,56.04,55.8,55.83,26906.0,49.8127,49.9374,49.7235,49.7503,26906.0
2019-11-26 10:10:00,55.93,55.94,55.8,55.85,9604.0,49.8394,49.8483,49.7235,49.7681,9604.0
2019-11-26 10:20:00,55.84,55.94,55.81,55.82,4369.0,49.7592,49.8483,49.7325,49.7414,4369.0
2019-11-26 10:30:00,55.79,55.89,55.79,55.82,14587.0,49.7146,49.8037,49.7146,49.7414,14587.0
2019-11-26 10:40:00,55.82,55.96,55.82,55.9,6845.0,49.7414,49.8661,49.7414,49.8127,6845.0
2019-11-26 10:50:00,55.87,55.95,55.85,55.9,7575.0,49.7859,49.8572,49.7681,49.8127,7575.0
2019-11-26 11:00:00,55.92,55.96,55.87,55.92,11875.0,49.8305,49.8661,49.7859,49.8305,11875.0
2019-11-26 11:10:00,55.95,56.15,55.95,56.09,26747.0,49.8572,50.0354,49.8572,49.982,26747.0
2019-11-26 11:20:00,56.08,56.11,56.06,56.1,5422.0,49.9731,49.9998,49.9552,49.9909,5422.0
2019-11-26 11:30:00,56.09,56.13,56.03,56.11,17806.0,49.982,50.0176,49.9285,49.9998,17806.0
2019-11-26 11:40:00,56.12,56.22,56.1,56.16,64157.0,50.0087,50.0978,49.9909,50.0443,64157.0
2019-11-26 11:50:00,56.15,56.24,56.14,56.21,18043.0,50.0354,50.1156,50.0265,50.0889,18043.0
2019-11-26 12:00:00,56.22,56.25,56.15,56.24,16159.0,50.0978,50.1245,50.0354,50.1156,16159.0
2019-11-26 12:10:00,56.23,56.31,56.23,56.25,18115.0,50.1067,50.178,50.1067,50.1245,18115.0
2019-11-26 12:20:00,56.29,56.31,56.25,56.27,19396.0,50.1602,50.178,50.1245,50.1424,19396.0
2019-11-26 12:30:00,56.27,56.32,56.22,56.3,10637.0,50.1424,50.1869,50.0978,50.1691,10637.0
2019-11-26 12:40:00,56.28,56.32,56.24,56.24,10147.0,50.1513,50.1869,50.1156,50.1156,10147.0
2019-11-26 12:50:00,56.24,56.26,56.22,56.26,8174.0,50.1156,50.1335,50.0978,50.1335,8174.0
2019-11-26 13:00:00,56.26,56.27,56.03,56.04,26484.0,50.1335,50.1424,49.9285,49.9374,26484.0
2019-11-26 13:10:00,56.04,56.15,55.98,56.14,63704.0,49.9374,50.0354,49.8839,50.0265,63704.0
2019-11-26 13:20:00,56.15,56.19,56.05,56.05,82001.0,50.0354,50.0711,49.9463,49.9463,82001.0
2019-11-26 13:30:00,56.03,56.13,56.01,56.12,40800.0,49.9285,50.0176,49.9107,50.0087,40800.0
2019-11-26 13:40:00,56.12,56.13,56.04,56.07,6370.0,50.0087,50.0176,49.9374,49.9641,6370.0
2019-11-26 13:50:00,56.06,56.08,56.02,56.07,4712.0,49.9552,49.9731,49.9196,49.9641,4712.0
2019-11-26 14:00:00,56.07,56.1,56.02,56.07,17869.0,49.9641,49.9909,49.9196,49.9641,17869.0
2019-11-26 14:10:00,56.06,56.13,56.05,56.06,49266.0,49.9552,50.0176,49.9463,49.9552,49266.0
2019-11-26 14:20:00,56.07,56.08,56.04,56.07,11115.0,49.9641,49.9731,49.9374,49.9641,11115.0
2019-11-26 14:30:00,56.05,56.14,56.04,56.13,11200.0,49.9463,50.0265,49.9374,50.0176,11200.0
2019-11-26 14:40:00,56.15,56.15,56.1,56.13,13815.0,50.0354,50.0354,49.9909,50.0176,13815.0
2019-11-26 14:50:00,56.12,56.13,56.1,56.1,8363.0,50.0087,50.0176,49.9909,49.9909,8363.0
2019-11-26 15:00:00,56.1,56.11,56.02,56.03,11090.0,49.9909,49.9998,49.9196,49.9285,11090.0
2019-11-26 15:10:00,56.02,56.05,55.99,56.05,22007.0,49.9196,49.9463,49.8929,49.9463,22007.0
2019-11-26 15:20:00,56.05,56.09,55.99,56.09,15235.0,49.9463,49.982,49.8929,49.982,15235.0
2019-11-26 15:30:00,56.09,56.12,56.03,56.05,30953.0,49.982,50.0087,49.9285,49.9463,30953.0
2019-11-26 15:40:00,56.04,56.12,56.04,56.11,26885.0,49.9374,50.0087,49.9374,49.9998,26885.0
2019-11-26 15:50:00,56.11,56.16,56.0,56.0,154685.0,49.9998,50.0443,49.9018,49.9018,154685.0
2019-11-27 09:30:00,56.01,56.24,55.92,56.12,124332.0,49.9107,50.1156,49.8305,50.0087,124332.0
2019-11-27 09:40:00,56.14,56.31,56.13,56.27,7266.0,50.0265,50.178,50.0176,50.1424,7266.0
2019-11-27 09:50:00,56.28,56.3,56.13,56.24,20999.0,50.1513,50.1691,50.0176,50.1156,20999.0
2019-11-27 10:00:00,56.26,56.26,56.12,56.14,10846.0,50.1335,50.1335,50.0087,50.0265,10846.0
2019-11-27 10:10:00,56.16,56.17,56.07,56.11,12315.0,50.0443,50.0533,49.9641,49.9998,12315.0
2019-11-27 10:20:00,56.1,56.15,56.07,56.14,9346.0,49.9909,50.0354,49.9641,50.0265,9346.0
2019-11-27 10:30:00,56.16,56.2,56.07,56.08,13158.0,50.0443,50.08,49.9641,49.9731,13158.0
2019-11-27 10:40:00,56.08,56.08,55.87,55.87,34548.0,49.9731,49.9731,49.7859,49.7859,34548.0
2019-11-27 10:50:00,55.88,55.94,55.81,55.94,34237.0,49.7948,49.8483,49.7325,49.8483,34237.0
2019-11-27 11:00:00,55.91,56.01,55.83,55.93,71676.0,49.8216,49.9107,49.7503,49.8394,71676.0
2019-11-27 11:10:00,55.91,55.98,55.87,55.94,46250.0,49.8216,49.8839,49.7859,49.8483,46250.0
2019-11-27 11:20:00,55.96,55.98,55.93,55.98,6064.0,49.8661,49.8839,49.8394,49.8839,6064.0
2019-11-27 11:30:00,56.0,56.02,55.94,56.02,59368.0,49.9018,49.9196,49.8483,49.9196,59368.0
2019-11-27 11:40:00,56.02,56.1,56.02,56.07,9710.0,49.9196,49.9909,49.9196,49.9641,9710.0
2019-11-27 11:50:00,56.06,56.07,55.99,56.0,5273.0,49.9552,49.9641,49.8929,49.9018,5273.0
2019-11-27 12:00:00,56.01,56.02,55.9,55.92,10493.0,49.9107,49.9196,49.8127,49.8305,10493.0
2019-11-27 12:10:00,55.94,56.08,55.94,56.07,15723.0,49.8483,49.9731,49.8483,49.9641,15723.0
2019-11-27 12:20:00,56.09,56.16,56.09,56.13,4995.0,49.982,50.0443,49.982,50.0176,4995.0
2019-11-27 12:30:00,56.13,56.15,56.05,56.14,7318.0,50.0176,50.0354,49.9463,50.0265,7318.0
2019-11-27 12:40:00,56.14,56.14,56.1,56.11,33802.0,50.0265,50.0265,49.9909,49.9998,33802.0
2019-11-27 12:50:00,56.11,56.22,56.09,56.19,15348.0,49.9998,50.0978,49.982,50.0711,15348.0
2019-11-27 13:00:00,56.19,56.23,56.18,56.23,5561.0,50.0711,50.1067,50.0622,50.1067,5561.0
2019-11-27 13:10:00,56.23,56.34,56.22,56.31,22095.0,50.1067,50.2047,50.0978,50.178,22095.0
2019-11-27 13:20:00,56.32,56.41,56.32,56.39,10962.0,50.1869,50.2671,50.1869,50.2493,10962.0
2019-11-27 13:30:00,56.4,56.45,56.36,56.39,8251.0,50.2582,50.3028,50.2226,50.2493,8251.0
2019-11-27 13:40:00,56.4,56.45,56.39,56.42,7390.0,50.2582,50.3028,50.2493,50.276,7390.0
2019-11-27 13:50:00,56.43,56.45,56.38,56.39,9172.0,50.2849,50.3028,50.2404,50.2493,9172.0
2019-11-27 14:00:00,56.39,56.43,56.37,56.43,9795.0,50.2493,50.2849,50.2315,50.2849,9795.0
2019-11-27 14:10:00,56.44,56.49,56.43,56.44,12040.0,50.2939,50.3384,50.2849,50.2939,12040.0
2019-11-27 14:20:00,56.45,56.47,56.42,56.46,8212.0,50.3028,50.3206,50.276,50.3117,8212.0
2019-11-27 14:30:00,56.46,56.51,56.43,56.44,13633.0,50.3117,50.3562,50.2849,50.2939,13633.0
2019-11-27 14:40:00,56.44,56.46,56.43,56.45,5868.0,50.2939,50.3117,50.2849,50.3028,5868.0
2019-11-27 14:50:00,56.44,56.45,56.36,56.39,16258.0,50.2939,50.3028,50.2226,50.2493,16258.0
2019-11-27 15:00:00,56.39,56.43,56.36,56.41,6364.0,50.2493,50.2849,50.2226,50.2671,6364.0
2019-11-27 15:10:00,56.41,56.48,56.4,56.47,10696.0,50.2671,50.3295,50.2582,50.3206,10696.0
2019-11-27 15:20:00,56.46,56.48,56.43,56.45,11042.0,50.3117,50.3295,50.2849,50.3028,11042.0
2019-11-27 15:30:00,56.45,56.45,56.32,56.33,18883.0,50.3028,50.3028,50.1869,50.1958,18883.0
2019-11-27 15:40:00,56.32,56.35,56.25,56.31,61511.0,50.1869,50.2137,50.1245,50.178,61511.0
2019-11-27 15:50:00,56.31,56.45,56.31,56.39,90481.0,50.178,50.3028,50.178,50.2493,90481.0
2019-11-29 09:30:00,56.38,56.43,56.12,56.34,64187.0,50.2404,50.2849,50.0087,50.2047,64187.0
2019-11-29 09:40:00,56.32,56.32,56.06,56.18,32376.0,50.1869,50.1869,49.9552,50.0622,32376.0
2019-11-29 09:50:00,56.19,56.3,56.15,56.22,22812.0,50.0711,50.1691,50.0354,50.0978,22812.0
2019-11-29 10:00:00,56.22,56.46,56.21,56.44,37698.0,50.0978,50.3117,50.0889,50.2939,37698.0
2019-11-29 10:10:00,56.44,56.57,56.37,56.5,46320.0,50.2939,50.4097,50.2315,50.3473,46320.0
2019-11-29 10:20:00,56.49,56.5,56.29,56.46,69615.0,50.3384,50.3473,50.1602,50.3117,69615.0
2019-11-29 10:30:00,56.45,56.47,56.33,56.41,51551.0,50.3028,50.3206,50.1958,50.2671,51551.0
2019-11-29 10:40:00,56.46,56.49,56.35,56.47,71695.0,50.3117,50.3384,50.2137,50.3206,71695.0
2019-11-29 10:50:00,56.47,56.51,56.38,56.4,138024.0,50.3206,50.3562,50.2404,50.2582,138024.0
2019-11-29 11:00:00,56.4,56.4,56.18,56.22,26044.0,50.2582,50.2582,50.0622,50.0978,26044.0
2019-11-29 11:10:00,56.22,56.25,56.17,56.2,26832.0,50.0978,50.1245,50.0533,50.08,26832.0
2019-11-29 11:20:00,56.19,56.29,56.17,56.28,25817.0,50.0711,50.1602,50.0533,50.1513,25817.0
2019-11-29 11:30:00,56.27,56.34,56.26,56.33,25604.0,50.1424,50.2047,50.1335,50.1958,25604.0
2019-11-29 11:40:00,56.33,56.4,56.32,56.4,24213.0,50.1958,50.2582,50.1869,50.2582,24213.0
2019-11-29 11:50:00,56.41,56.51,56.4,56.47,51192.0,50.2671,50.3562,50.2582,50.3206,51192.0
2019-11-29 12:00:00,56.47,56.55,56.46,56.46,58501.0,50.3206,50.3919,50.3117,50.3117,58501.0
2019-11-29 12:10:00,56.46,56.52,56.42,56.43,40439.0,50.3117,50.3651,50.276,50.2849,40439.0
2019-11-29 12:20:00,56.43,56.53,56.43,56.5,17761.0,50.2849,50.3741,50.2849,50.3473,17761.0
2019-11-29 12:30:00,56.49,56.51,56.43,56.44,22600.0,50.3384,50.3562,50.2849,50.2939,22600.0
2019-11-29 12:40:00,56.44,56.44,56.3,56.31,160122.0,50.2939,50.2939,50.1691,50.178,160122.0
2019-11-29 12:50:00,56.32,56.45,56.31,56.36,99918.0,50.1869,50.3028,50.178,50.2226,99918.0
2019-12-02 09:30:00,56.55,56.6,56.27,56.51,58956.0,50.3919,50.4364,50.1424,50.3562,58956.0
2019-12-02 09:40:00,56.5,56.84,56.42,56.8,23593.0,50.3473,50.6503,50.276,50.6147,23593.0
2019-12-02 09:50:00,56.8,57.09,56.79,57.09,48424.0,50.6147,50.8731,50.6057,50.8731,48424.0
2019-12-02 10:00:00,57.09,57.09,56.42,56.47,57136.0,50.8731,50.8731,50.276,50.3206,57136.0
2019-12-02 10:10:00,56.47,56.69,56.45,56.61,112984.0,50.3206,50.5166,50.3028,50.4453,112984.0
2019-12-02 10:20:00,56.61,56.69,56.47,56.65,18260.0,50.4453,50.5166,50.3206,50.481,18260.0
2019-12-02 10:30:00,56.65,56.66,56.5,56.59,31804.0,50.481,50.4899,50.3473,50.4275,31804.0
2019-12-02 10:40:00,56.59,56.8,56.58,56.67,15108.0,50.4275,50.6147,50.4186,50.4988,15108.0
2019-12-02 10:50:00,56.64,56.73,56.58,56.65,15813.0,50.4721,50.5523,50.4186,50.481,15813.0
2019-12-02 11:00:00,56.66,56.8,56.63,56.78,68576.0,50.4899,50.6147,50.4632,50.5968,68576.0
2019-12-02 11:10:00,56.77,56.9,56.71,56.89,38644.0,50.5879,50.7038,50.5345,50.6949,38644.0
2019-12-02 11:20:00,56.88,56.96,56.78,56.81,15936.0,50.6859,50.7572,50.5968,50.6236,15936.0
2019-12-02 11:30:00,56.79,56.83,56.68,56.79,32873.0,50.6057,50.6414,50.5077,50.6057,32873.0
2019-12-02 11:40:00,56.8,56.85,56.77,56.82,11654.0,50.6147,50.6592,50.5879,50.6325,11654.0
2019-12-02 11:50:00,56.81,56.85,56.78,56.84,11961.0,50.6236,50.6592,50.5968,50.6503,11961.0
2019-12-02 12:00:00,56.83,56.85,56.75,56.78,11496.0,50.6414,50.6592,50.5701,50.5968,11496.0
2019-12-02 12:10:00,56.79,56.85,56.71,56.73,8351.0,50.6057,50.6592,50.5345,50.5523,8351.0
2019-12-02 12:20:00,56.73,56.82,56.62,56.68,21978.0,50.5523,50.6325,50.4543,50.5077,21978.0
2019-12-02 12:30:00,56.68,56.7,56.57,56.61,9593.0,50.5077,50.5255,50.4097,50.4453,9593.0
2019-12-02 12:40:00,56.61,56.68,56.56,56.59,20979.0,50.4453,50.5077,50.4008,50.4275,20979.0
2019-12-02 12:50:00,56.6,56.63,56.52,56.55,14303.0,50.4364,50.4632,50.3651,50.3919,14303.0
2019-12-02 13:00:00,56.56,56.62,56.55,56.62,18127.0,50.4008,50.4543,50.3919,50.4543,18127.0
2019-12-02 13:10:00,56.63,56.63,56.52,56.58,12018.0,50.4632,50.4632,50.3651,50.4186,12018.0
2019-12-02 13:20:00,56.6,56.65,56.57,56.63,6290.0,50.4364,50.481,50.4097,50.4632,6290.0
2019-12-02 13:30:00,56.62,56.65,56.58,56.58,8140.0,50.4543,50.481,50.4186,50.4186,8140.0
2019-12-02 13:40:00,56.59,56.71,56.59,56.7,7935.0,50.4275,50.5345,50.4275,50.5255,7935.0
2019-12-02 13:50:00,56.72,56.74,56.67,56.7,6244.0,50.5434,50.5612,50.4988,50.5255,6244.0
2019-12-02 14:00:00,56.7,56.72,56.65,56.72,9007.0,50.5255,50.5434,50.481,50.5434,9007.0
2019-12-02 14:10:00,56.72,56.76,56.7,56.71,10467.0,50.5434,50.579,50.5255,50.5345,10467.0
2019-12-02 14:20:00,56.71,56.79,56.68,56.79,6770.0,50.5345,50.6057,50.5077,50.6057,6770.0
2019-12-02 14:30:00,56.79,56.81,56.76,56.76,8286.0,50.6057,50.6236,50.579,50.579,8286.0
2019-12-02 14:40:00,56.76,56.81,56.76,56.78,11472.0,50.579,50.6236,50.579,50.5968,11472.0
2019-12-02 14:50:00,56.77,56.79,56.71,56.74,11259.0,50.5879,50.6057,50.5345,50.5612,11259.0
2019-12-02 15:00:00,56.74,56.75,56.64,56.66,13304.0,50.5612,50.5701,50.4721,50.4899,13304.0
2019-12-02 15:10:00,56.67,56.72,56.65,56.69,16012.0,50.4988,50.5434,50.481,50.5166,16012.0
2019-12-02 15:20:00,56.69,56.7,56.6,56.66,26698.0,50.5166,50.5255,50.4364,50.4899,26698.0
2019-12-02 15:30:00,56.66,56.75,56.64,56.72,28482.0,50.4899,50.5701,50.4721,50.5434,28482.0
2019-12-02 15:40:00,56.71,56.74,56.64,56.65,38452.0,50.5345,50.5612,50.4721,50.481,38452.0
2019-12-02 15:50:00,56.64,56.72,56.59,56.64,169643.0,50.4721,50.5434,50.4275,50.4721,169643.0
2019-12-03 09:30:00,55.58,55.9,55.13,55.22,108079.0,49.5275,49.8127,49.1265,49.2067,108079.0
2019-12-03 09:40:00,55.14,55.17,54.71,54.8,52322.0,49.1354,49.1622,48.7522,48.8324,52322.0
2019-12-03 09:50:00,54.75,55.05,54.74,55.01,38583.0,48.7879,49.0552,48.779,49.0196,38583.0
2019-12-03 10:00:00,55.01,55.01,54.81,54.84,50569.0,49.0196,49.0196,48.8414,48.8681,50569.0
2019-12-03 10:10:00,54.82,54.94,54.69,54.92,39828.0,48.8503,48.9572,48.7344,48.9394,39828.0
2019-12-03 10:20:00,54.92,55.03,54.73,54.75,75861.0,48.9394,49.0374,48.7701,48.7879,75861.0
2019-12-03 10:30:00,54.76,54.99,54.73,54.83,43883.0,48.7968,49.0018,48.7701,48.8592,43883.0
2019-12-03 10:40:00,54.8,54.81,54.61,54.62,30884.0,48.8324,48.8414,48.6631,48.672,30884.0
2019-12-03 10:50:00,54.62,54.82,54.58,54.79,22155.0,48.672,48.8503,48.6364,48.8235,22155.0
2019-12-03 11:00:00,54.74,54.79,54.69,54.77,18176.0,48.779,48.8235,48.7344,48.8057,18176.0
2019-12-03 11:10:00,54.78,54.85,54.75,54.75,15968.0,48.8146,48.877,48.7879,48.7879,15968.0
2019-12-03 11:20:00,54.75,54.85,54.68,54.71,30103.0,48.7879,48.877,48.7255,48.7522,30103.0
2019-12-03 11:30:00,54.71,54.77,54.64,54.76,63076.0,48.7522,48.8057,48.6899,48.7968,63076.0
2019-12-03 11:40:00,54.77,54.87,54.76,54.81,23113.0,48.8057,48.8948,48.7968,48.8414,23113.0
2019-12-03 11:50:00,54.82,54.82,54.64,54.66,18475.0,48.8503,48.8503,48.6899,48.7077,18475.0
2019-12-03 12:00:00,54.66,54.79,54.65,54.77,15254.0,48.7077,48.8235,48.6988,48.8057,15254.0
2019-12-03 12:10:00,54.79,54.83,54.73,54.81,17292.0,48.8235,48.8592,48.7701,48.8414,17292.0
2019-12-03 12:20:00,54.8,54.93,54.8,54.91,15535.0,48.8324,48.9483,48.8324,48.9305,15535.0
2019-12-03 12:30:00,54.92,54.94,54.84,54.87,13218.0,48.9394,48.9572,48.8681,48.8948,13218.0
2019-12-03 12:40:00,54.85,54.87,54.76,54.81,12765.0,48.877,48.8948,48.7968,48.8414,12765.0
2019-12-03 12:50:00,54.79,54.84,54.78,54.79,11713.0,48.8235,48.8681,48.8146,48.8235,11713.0
2019-12-03 13:00:00,54.8,54.89,54.79,54.89,15084.0,48.8324,48.9126,48.8235,48.9126,15084.0
2019-12-03 13:10:00,54.88,54.94,54.86,54.94,18713.0,48.9037,48.9572,48.8859,48.9572,18713.0
2019-12-03 13:20:00,54.94,54.95,54.85,54.9,25593.0,48.9572,48.9661,48.877,48.9216,25593.0
2019-12-03 13:30:00,54.9,55.01,54.9,55.0,15725.0,48.9216,49.0196,48.9216,49.0107,15725.0
2019-12-03 13:40:00,55.0,55.01,54.94,54.94,12479.0,49.0107,49.0196,48.9572,48.9572,12479.0
2019-12-03 13:50:00,54.95,54.95,54.77,54.78,27178.0,48.9661,48.9661,48.8057,48.8146,27178.0
2019-12-03 14:00:00,54.78,54.86,54.77,54.81,27572.0,48.8146,48.8859,48.8057,48.8414,27572.0
2019-12-03 14:10:00,54.82,54.83,54.71,54.73,26006.0,48.8503,48.8592,48.7522,48.7701,26006.0
2019-12-03 14:20:00,54.73,54.78,54.72,54.75,19035.0,48.7701,48.8146,48.7612,48.7879,19035.0
2019-12-03 14:30:00,54.75,54.76,54.59,54.7,33566.0,48.7879,48.7968,48.6453,48.7433,33566.0
2019-12-03 14:40:00,54.69,54.74,54.69,54.72,19931.0,48.7344,48.779,48.7344,48.7612,19931.0
2019-12-03 14:50:00,54.72,54.8,54.7,54.8,17978.0,48.7612,48.8324,48.7433,48.8324,17978.0
2019-12-03 15:00:00,54.79,54.88,54.78,54.87,22732.0,48.8235,48.9037,48.8146,48.8948,22732.0
2019-12-03 15:10:00,54.86,54.99,54.85,54.98,16737.0,48.8859,49.0018,48.877,48.9928,16737.0
2019-12-03 15:20:00,54.98,55.19,54.98,55.19,28564.0,48.9928,49.18,48.9928,49.18,28564.0
2019-12-03 15:30:00,55.19,55.19,55.11,55.15,54184.0,49.18,49.18,49.1087,49.1443,54184.0
2019-12-03 15:40:00,55.15,55.23,55.14,55.21,61800.0,49.1443,49.2156,49.1354,49.1978,61800.0
2019-12-03 15:50:00,55.21,55.29,55.19,55.27,145248.0,49.1978,49.2691,49.18,49.2513,145248.0
2019-12-04 09:30:00,55.77,55.94,55.61,55.82,58777.0,49.6968,49.8483,49.5542,49.7414,58777.0
2019-12-04 09:40:00,55.86,55.97,55.68,55.97,29636.0,49.777,49.875,49.6166,49.875,29636.0
2019-12-04 09:50:00,55.98,56.1,55.93,56.05,28126.0,49.8839,49.9909,49.8394,49.9463,28126.0
2019-12-04 10:00:00,56.06,56.2,55.99,56.14,17072.0,49.9552,50.08,49.8929,50.0265,17072.0
2019-12-04 10:10:00,56.19,56.25,56.08,56.12,19536.0,50.0711,50.1245,49.9731,50.0087,19536.0
2019-12-04 10:20:00,56.14,56.17,56.04,56.04,7553.0,50.0265,50.0533,49.9374,49.9374,7553.0
2019-12-04 10:30:00,56.05,56.15,56.05,56.11,16478.0,49.9463,50.0354,49.9463,49.9998,16478.0
2019-12-04 10:40:00,56.12,56.14,56.03,56.05,26278.0,50.0087,50.0265,49.9285,49.9463,26278.0
2019-12-04 10:50:00,56.05,56.19,56.04,56.11,17359.0,49.9463,50.0711,49.9374,49.9998,17359.0
2019-12-04 11:00:00,56.13,56.16,56.08,56.09,10533.0,50.0176,50.0443,49.9731,49.982,10533.0
2019-12-04 11:10:00,56.11,56.19,56.07,56.14,12543.0,49.9998,50.0711,49.9641,50.0265,12543.0
2019-12-04 11:20:00,56.15,56.19,56.09,56.12,9862.0,50.0354,50.0711,49.982,50.0087,9862.0
2019-12-04 11:30:00,56.12,56.24,56.12,56.19,16705.0,50.0087,50.1156,50.0087,50.0711,16705.0
2019-12-04 11:40:00,56.21,56.23,56.18,56.22,22751.0,50.0889,50.1067,50.0622,50.0978,22751.0
2019-12-04 11:50:00,56.22,56.23,56.15,56.18,6122.0,50.0978,50.1067,50.0354,50.0622,6122.0
2019-12-04 12:00:00,56.17,56.27,56.13,56.27,17651.0,50.0533,50.1424,50.0176,50.1424,17651.0
2019-12-04 12:10:00,56.25,56.28,56.23,56.26,4980.0,50.1245,50.1513,50.1067,50.1335,4980.0
2019-12-04 12:20:00,56.26,56.27,56.19,56.24,16822.0,50.1335,50.1424,50.0711,50.1156,16822.0
2019-12-04 12:30:00,56.24,56.27,56.18,56.23,25938.0,50.1156,50.1424,50.0622,50.1067,25938.0
2019-12-04 12:40:00,56.22,56.36,56.22,56.31,26119.0,50.0978,50.2226,50.0978,50.178,26119.0
2019-12-04 12:50:00,56.32,56.47,56.29,56.45,48359.0,50.1869,50.3206,50.1602,50.3028,48359.0
2019-12-04 13:00:00,56.44,56.45,56.33,56.39,14811.0,50.2939,50.3028,50.1958,50.2493,14811.0
2019-12-04 13:10:00,56.4,56.4,56.35,56.39,13302.0,50.2582,50.2582,50.2137,50.2493,13302.0
2019-12-04 13:20:00,56.38,56.44,56.32,56.39,88196.0,50.2404,50.2939,50.1869,50.2493,88196.0
2019-12-04 13:30:00,56.38,56.38,56.31,56.34,6622.0,50.2404,50.2404,50.178,50.2047,6622.0
2019-12-04 13:40:00,56.34,56.35,56.26,56.26,6469.0,50.2047,50.2137,50.1335,50.1335,6469.0
2019-12-04 13:50:00,56.27,56.36,56.26,56.34,6015.0,50.1424,50.2226,50.1335,50.2047,6015.0
2019-12-04 14:00:00,56.34,56.41,56.34,56.39,8947.0,50.2047,50.2671,50.2047,50.2493,8947.0
2019-12-04 14:10:00,56.39,56.42,56.35,56.42,15898.0,50.2493,50.276,50.2137,50.276,15898.0
2019-12-04 14:20:00,56.41,56.43,56.31,56.38,25642.0,50.2671,50.2849,50.178,50.2404,25642.0
2019-12-04 14:30:00,56.38,56.38,56.31,56.31,18342.0,50.2404,50.2404,50.178,50.178,18342.0
2019-12-04 14:40:00,56.3,56.36,56.3,56.34,8838.0,50.1691,50.2226,50.1691,50.2047,8838.0
2019-12-04 14:50:00,56.35,56.37,56.3,56.31,17617.0,50.2137,50.2315,50.1691,50.178,17617.0
2019-12-04 15:00:00,56.31,56.33,56.26,56.26,13876.0,50.178,50.1958,50.1335,50.1335,13876.0
2019-12-04 15:10:00,56.26,56.29,56.25,56.28,16265.0,50.1335,50.1602,50.1245,50.1513,16265.0
2019-12-04 15:20:00,56.27,56.3,56.26,56.29,20211.0,50.1424,50.1691,50.1335,50.1602,20211.0
2019-12-04 15:30:00,56.28,56.29,55.96,55.97,117399.0,50.1513,50.1602,49.8661,49.875,117399.0
2019-12-04 15:40:00,55.97,55.99,55.87,55.92,59630.0,49.875,49.8929,49.7859,49.8305,59630.0
2019-12-04 15:50:00,55.91,55.93,55.81,55.82,122430.0,49.8216,49.8394,49.7325,49.7414,122430.0
2019-12-05 09:30:00,56.0,56.24,55.98,56.07,29327.0,49.9018,50.1156,49.8839,49.9641,29327.0
2019-12-05 09:40:00,56.08,56.1,55.83,56.04,10933.0,49.9731,49.9909,49.7503,49.9374,10933.0
2019-12-05 09:50:00,56.01,56.06,55.89,55.91,11132.0,49.9107,49.9552,49.8037,49.8216,11132.0
2019-12-05 10:00:00,55.9,55.94,55.72,55.79,59945.0,49.8127,49.8483,49.6523,49.7146,59945.0
2019-12-05 10:10:00,55.78,55.99,55.7,55.99,97618.0,49.7057,49.8929,49.6344,49.8929,97618.0
2019-12-05 10:20:00,55.99,56.02,55.88,55.93,18895.0,49.8929,49.9196,49.7948,49.8394,18895.0
2019-12-05 10:30:00,55.94,55.98,55.83,55.86,25399.0,49.8483,49.8839,49.7503,49.777,25399.0
2019-12-05 10:40:00,55.85,55.96,55.82,55.96,14371.0,49.7681,49.8661,49.7414,49.8661,14371.0
2019-12-05 10:50:00,55.98,56.0,55.92,55.96,14127.0,49.8839,49.9018,49.8305,49.8661,14127.0
2019-12-05 11:00:00,55.96,56.08,55.96,56.07,44198.0,49.8661,49.9731,49.8661,49.9641,44198.0
2019-12-05 11:10:00,56.07,56.12,56.01,56.08,21652.0,49.9641,50.0087,49.9107,49.9731,21652.0
2019-12-05 11:20:00,56.06,56.06,55.98,56.04,53229.0,49.9552,49.9552,49.8839,49.9374,53229.0
2019-12-05 11:30:00,56.05,56.06,55.97,56.01,11038.0,49.9463,49.9552,49.875,49.9107,11038.0
2019-12-05 11:40:00,56.02,56.08,56.01,56.07,13833.0,49.9196,49.9731,49.9107,49.9641,13833.0
2019-12-05 11:50:00,56.06,56.14,56.06,56.1,6906.0,49.9552,50.0265,49.9552,49.9909,6906.0
2019-12-05 12:00:00,56.1,56.15,56.05,56.05,7810.0,49.9909,50.0354,49.9463,49.9463,7810.0
2019-12-05 12:10:00,56.04,56.07,56.01,56.03,4038.0,49.9374,49.9641,49.9107,49.9285,4038.0
2019-12-05 12:20:00,56.03,56.06,56.03,56.06,3883.0,49.9285,49.9552,49.9285,49.9552,3883.0
2019-12-05 12:30:00,56.06,56.08,56.04,56.07,3944.0,49.9552,49.9731,49.9374,49.9641,3944.0
2019-12-05 12:40:00,56.06,56.09,56.0,56.01,9298.0,49.9552,49.982,49.9018,49.9107,9298.0
2019-12-05 12:50:00,56.02,56.07,55.99,56.06,23836.0,49.9196,49.9641,49.8929,49.9552,23836.0
2019-12-05 13:00:00,56.05,56.09,56.05,56.08,7048.0,49.9463,49.982,49.9463,49.9731,7048.0
2019-12-05 13:10:00,56.09,56.15,56.09,56.14,5627.0,49.982,50.0354,49.982,50.0265,5627.0
2019-12-05 13:20:00,56.14,56.17,56.11,56.14,6585.0,50.0265,50.0533,49.9998,50.0265,6585.0
2019-12-05 13:30:00,56.14,56.22,56.13,56.22,9543.0,50.0265,50.0978,50.0176,50.0978,9543.0
2019-12-05 13:40:00,56.22,56.27,56.2,56.23,6085.0,50.0978,50.1424,50.08,50.1067,6085.0
2019-12-05 13:50:00,56.22,56.23,56.2,56.21,7571.0,50.0978,50.1067,50.08,50.0889,7571.0
2019-12-05 14:00:00,56.21,56.29,56.2,56.27,13657.0,50.0889,50.1602,50.08,50.1424,13657.0
2019-12-05 14:10:00,56.27,56.33,56.26,56.3,9570.0,50.1424,50.1958,50.1335,50.1691,9570.0
2019-12-05 14:20:00,56.3,56.33,56.27,56.28,5665.0,50.1691,50.1958,50.1424,50.1513,5665.0
2019-12-05 14:30:00,56.29,56.29,56.24,56.28,7841.0,50.1602,50.1602,50.1156,50.1513,7841.0
2019-12-05 14:40:00,56.29,56.33,56.27,56.31,11562.0,50.1602,50.1958,50.1424,50.178,11562.0
2019-12-05 14:50:00,56.31,56.31,56.15,56.25,17613.0,50.178,50.178,50.0354,50.1245,17613.0
2019-12-05 15:00:00,56.26,56.37,56.23,56.33,10476.0,50.1335,50.2315,50.1067,50.1958,10476.0
2019-12-05 15:10:00,56.33,56.42,56.33,56.39,17225.0,50.1958,50.276,50.1958,50.2493,17225.0
2019-12-05 15:20:00,56.39,56.48,56.39,56.46,16778.0,50.2493,50.3295,50.2493,50.3117,16778.0
2019-12-05 15:30:00,56.45,56.49,56.41,56.48,40563.0,50.3028,50.3384,50.2671,50.3295,40563.0
2019-12-05 15:40:00,56.49,56.5,56.44,56.46,33569.0,50.3384,50.3473,50.2939,50.3117,33569.0
2019-12-05 15:50:00,56.46,56.53,56.4,56.53,106962.0,50.3117,50.3741,50.2582,50.3741,106962.0
2019-12-06 09:30:00,57.3,57.47,56.86,57.37,74515.0,51.0602,51.2117,50.6681,51.1226,74515.0
2019-12-06 09:40:00,57.33,57.46,57.32,57.42,21850.0,51.0869,51.2028,51.078,51.1671,21850.0
2019-12-06 09:50:00,57.41,57.47,57.36,57.41,30106.0,51.1582,51.2117,51.1137,51.1582,30106.0
2019-12-06 10:00:00,57.43,57.53,57.42,57.52,31175.0,51.176,51.2652,51.1671,51.2562,31175.0
2019-12-06 10:10:00,57.52,57.59,57.48,57.58,34206.0,51.2562,51.3186,51.2206,51.3097,34206.0
2019-12-06 10:20:00,57.57,57.63,57.54,57.56,18840.0,51.3008,51.3543,51.2741,51.2919,18840.0
2019-12-06 10:30:00,57.55,57.58,57.42,57.46,13211.0,51.283,51.3097,51.1671,51.2028,13211.0
2019-12-06 10:40:00,57.47,57.51,57.4,57.42,33875.0,51.2117,51.2473,51.1493,51.1671,33875.0
2019-12-06 10:50:00,57.41,57.48,57.4,57.45,12894.0,51.1582,51.2206,51.1493,51.1939,12894.0
2019-12-06 11:00:00,57.46,57.53,57.42,57.43,21071.0,51.2028,51.2652,51.1671,51.176,21071.0
2019-12-06 11:10:00,57.43,57.53,57.42,57.46,13827.0,51.176,51.2652,51.1671,51.2028,13827.0
2019-12-06 11:20:00,57.46,57.47,57.35,57.37,24945.0,51.2028,51.2117,51.1048,51.1226,24945.0
2019-12-06 11:30:00,57.37,57.52,57.35,57.49,64271.0,51.1226,51.2562,51.1048,51.2295,64271.0
2019-12-06 11:40:00,57.49,57.55,57.42,57.52,28678.0,51.2295,51.283,51.1671,51.2562,28678.0
2019-12-06 11:50:00,57.52,57.67,57.51,57.67,80858.0,51.2562,51.3899,51.2473,51.3899,80858.0
2019-12-06 12:00:00,57.67,57.7,57.64,57.69,17253.0,51.3899,51.4166,51.3632,51.4077,17253.0
2019-12-06 12:10:00,57.67,57.8,57.67,57.78,20904.0,51.3899,51.5058,51.3899,51.4879,20904.0
2019-12-06 12:20:00,57.8,57.84,57.76,57.83,31176.0,51.5058,51.5414,51.4701,51.5325,31176.0
2019-12-06 12:30:00,57.83,57.84,57.76,57.77,28427.0,51.5325,51.5414,51.4701,51.479,28427.0
2019-12-06 12:40:00,57.76,57.79,57.72,57.74,7000.0,51.4701,51.4968,51.4345,51.4523,7000.0
2019-12-06 12:50:00,57.74,57.76,57.72,57.73,11251.0,51.4523,51.4701,51.4345,51.4434,11251.0
2019-12-06 13:00:00,57.75,57.79,57.72,57.72,8165.0,51.4612,51.4968,51.4345,51.4345,8165.0
2019-12-06 13:10:00,57.7,57.73,57.69,57.72,11124.0,51.4166,51.4434,51.4077,51.4345,11124.0
2019-12-06 13:20:00,57.72,57.73,57.68,57.68,7229.0,51.4345,51.4434,51.3988,51.3988,7229.0
2019-12-06 13:30:00,57.68,57.69,57.6,57.64,15996.0,51.3988,51.4077,51.3275,51.3632,15996.0
2019-12-06 13:40:00,57.64,57.64,57.58,57.62,13729.0,51.3632,51.3632,51.3097,51.3454,13729.0
2019-12-06 13:50:00,57.62,57.65,57.59,57.62,11077.0,51.3454,51.3721,51.3186,51.3454,11077.0
2019-12-06 14:00:00,57.61,57.61,57.49,57.53,16124.0,51.3364,51.3364,51.2295,51.2652,16124.0
2019-12-06 14:10:00,57.52,57.52,57.4,57.43,13244.0,51.2562,51.2562,51.1493,51.176,13244.0
2019-12-06 14:20:00,57.43,57.48,57.43,57.44,14343.0,51.176,51.2206,51.176,51.185,14343.0
2019-12-06 14:30:00,57.44,57.45,57.41,57.44,9365.0,51.185,51.1939,51.1582,51.185,9365.0
2019-12-06 14:40:00,57.43,57.5,57.37,57.5,56405.0,51.176,51.2384,51.1226,51.2384,56405.0
2019-12-06 14:50:00,57.5,57.57,57.49,57.57,12624.0,51.2384,51.3008,51.2295,51.3008,12624.0
2019-12-06 15:00:00,57.56,57.61,57.54,57.59,31879.0,51.2919,51.3364,51.2741,51.3186,31879.0
2019-12-06 15:10:00,57.58,57.61,57.55,57.57,46577.0,51.3097,51.3364,51.283,51.3008,46577.0
2019-12-06 15:20:00,57.57,57.6,57.54,57.6,63023.0,51.3008,51.3275,51.2741,51.3275,63023.0
2019-12-06 15:30:00,57.6,57.68,57.59,57.65,89707.0,51.3275,51.3988,51.3186,51.3721,89707.0
2019-12-06 15:40:00,57.65,57.67,57.55,57.55,47227.0,51.3721,51.3899,51.283,51.283,47227.0
2019-12-06 15:50:00,57.55,57.63,57.53,57.61,126817.0,51.283,51.3543,51.2652,51.3364,126817.0
2019-12-09 09:30:00,58.0,58.13,57.78,58.1,58183.0,51.684,51.7998,51.4879,51.7731,58183.0
2019-12-09 09:40:00,58.12,58.17,58.07,58.17,13506.0,51.7909,51.8355,51.7464,51.8355,13506.0
2019-12-09 09:50:00,58.15,58.29,58.06,58.25,44897.0,51.8176,51.9424,51.7374,51.9068,44897.0
2019-12-09 10:00:00,58.24,58.27,58.1,58.22,30111.0,51.8978,51.9246,51.7731,51.88,30111.0
2019-12-09 10:10:00,58.22,58.47,58.21,58.47,47278.0,51.88,52.1028,51.8711,52.1028,47278.0
2019-12-09 10:20:00,58.47,58.49,58.42,58.43,24091.0,52.1028,52.1206,52.0582,52.0672,24091.0
2019-12-09 10:30:00,58.43,58.45,58.33,58.36,24418.0,52.0672,52.085,51.978,52.0048,24418.0
2019-12-09 10:40:00,58.37,58.43,58.31,58.43,34989.0,52.0137,52.0672,51.9602,52.0672,34989.0
2019-12-09 10:50:00,58.42,58.42,58.19,58.23,36481.0,52.0582,52.0582,51.8533,51.8889,36481.0
2019-12-09 11:00:00,58.23,58.25,58.17,58.24,47471.0,51.8889,51.9068,51.8355,51.8978,47471.0
2019-12-09 11:10:00,58.23,58.38,58.22,58.35,31844.0,51.8889,52.0226,51.88,51.9959,31844.0
2019-12-09 11:20:00,58.36,58.37,58.2,58.22,17694.0,52.0048,52.0137,51.8622,51.88,17694.0
2019-12-09 11:30:00,58.22,58.25,58.08,58.12,35650.0,51.88,51.9068,51.7553,51.7909,35650.0
2019-12-09 11:40:00,58.12,58.17,58.06,58.17,22839.0,51.7909,51.8355,51.7374,51.8355,22839.0
2019-12-09 11:50:00,58.17,58.17,58.07,58.08,17392.0,51.8355,51.8355,51.7464,51.7553,17392.0
2019-12-09 12:00:00,58.09,58.22,58.08,58.1,21650.0,51.7642,51.88,51.7553,51.7731,21650.0
2019-12-09 12:10:00,58.1,58.12,58.04,58.05,14440.0,51.7731,51.7909,51.7196,51.7285,14440.0
2019-12-09 12:20:00,58.06,58.06,57.95,57.95,20682.0,51.7374,51.7374,51.6394,51.6394,20682.0
2019-12-09 12:30:00,57.95,57.95,57.89,57.93,12060.0,51.6394,51.6394,51.586,51.6216,12060.0
2019-12-09 12:40:00,57.93,57.93,57.85,57.86,6909.0,51.6216,51.6216,51.5503,51.5592,6909.0
2019-12-09 12:50:00,57.85,57.92,57.82,57.91,17826.0,51.5503,51.6127,51.5236,51.6038,17826.0
2019-12-09 13:00:00,57.94,58.01,57.91,58.0,8802.0,51.6305,51.6929,51.6038,51.684,8802.0
2019-12-09 13:10:00,58.0,58.06,57.95,58.06,14729.0,51.684,51.7374,51.6394,51.7374,14729.0
2019-12-09 13:20:00,58.07,58.11,58.02,58.11,10862.0,51.7464,51.782,51.7018,51.782,10862.0
2019-12-09 13:30:00,58.1,58.13,58.03,58.08,20121.0,51.7731,51.7998,51.7107,51.7553,20121.0
2019-12-09 13:40:00,58.09,58.09,58.01,58.03,33417.0,51.7642,51.7642,51.6929,51.7107,33417.0
2019-12-09 13:50:00,58.04,58.06,58.01,58.02,8951.0,51.7196,51.7374,51.6929,51.7018,8951.0
2019-12-09 14:00:00,58.02,58.02,57.87,57.9,17117.0,51.7018,51.7018,51.5681,51.5949,17117.0
2019-12-09 14:10:00,57.9,57.91,57.84,57.86,18361.0,51.5949,51.6038,51.5414,51.5592,18361.0
2019-12-09 14:20:00,57.86,57.92,57.84,57.84,17249.0,51.5592,51.6127,51.5414,51.5414,17249.0
2019-12-09 14:30:00,57.84,57.87,57.82,57.85,24667.0,51.5414,51.5681,51.5236,51.5503,24667.0
2019-12-09 14:40:00,57.85,57.86,57.8,57.84,13907.0,51.5503,51.5592,51.5058,51.5414,13907.0
2019-12-09 14:50:00,57.84,57.92,57.84,57.87,13951.0,51.5414,51.6127,51.5414,51.5681,13951.0
2019-12-09 15:00:00,57.87,57.88,57.8,57.84,56968.0,51.5681,51.577,51.5058,51.5414,56968.0
2019-12-09 15:10:00,57.84,57.92,57.79,57.89,31562.0,51.5414,51.6127,51.4968,51.586,31562.0
2019-12-09 15:20:00,57.89,57.94,57.86,57.93,25031.0,51.586,51.6305,51.5592,51.6216,25031.0
2019-12-09 15:30:00,57.93,57.95,57.83,57.86,42219.0,51.6216,51.6394,51.5325,51.5592,42219.0
2019-12-09 15:40:00,57.86,57.9,57.85,57.89,42435.0,51.5592,51.5949,51.5503,51.586,42435.0
2019-12-09 15:50:00,57.88,57.88,57.75,57.75,188547.0,51.577,51.577,51.4612,51.4612,188547.0
2019-12-10 09:30:00,57.58,58.1,57.38,57.63,76279.0,51.3097,51.7731,51.1315,51.3543,76279.0
2019-12-10 09:40:00,57.61,57.9,57.59,57.8,15707.0,51.3364,51.5949,51.3186,51.5058,15707.0
2019-12-10 09:50:00,57.83,58.14,57.79,58.13,67592.0,51.5325,51.8087,51.4968,51.7998,67592.0
2019-12-10 10:00:00,58.09,58.12,58.01,58.11,27312.0,51.7642,51.7909,51.6929,51.782,27312.0
2019-12-10 10:10:00,58.1,58.14,57.99,58.12,22956.0,51.7731,51.8087,51.6751,51.7909,22956.0
2019-12-10 10:20:00,58.13,58.17,58.08,58.12,18361.0,51.7998,51.8355,51.7553,51.7909,18361.0
2019-12-10 10:30:00,58.09,58.12,58.0,58.0,26917.0,51.7642,51.7909,51.684,51.684,26917.0
2019-12-10 10:40:00,57.99,58.1,57.99,58.04,23010.0,51.6751,51.7731,51.6751,51.7196,23010.0
2019-12-10 10:50:00,58.02,58.06,57.98,58.05,25847.0,51.7018,51.7374,51.6662,51.7285,25847.0
2019-12-10 11:00:00,58.05,58.09,57.88,57.99,74560.0,51.7285,51.7642,51.577,51.6751,74560.0
2019-12-10 11:10:00,57.98,58.0,57.88,57.92,48051.0,51.6662,51.684,51.577,51.6127,48051.0
2019-12-10 11:20:00,57.92,57.99,57.92,57.97,50166.0,51.6127,51.6751,51.6127,51.6572,50166.0
2019-12-10 11:30:00,57.97,58.07,57.97,58.03,25939.0,51.6572,51.7464,51.6572,51.7107,25939.0
2019-12-10 11:40:00,58.03,58.1,58.02,58.08,14150.0,51.7107,51.7731,51.7018,51.7553,14150.0
2019-12-10 11:50:00,58.09,58.1,57.94,57.98,14370.0,51.7642,51.7731,51.6305,51.6662,14370.0
2019-12-10 12:00:00,57.97,58.01,57.94,58.01,14326.0,51.6572,51.6929,51.6305,51.6929,14326.0
2019-12-10 12:10:00,58.01,58.02,57.9,57.94,21980.0,51.6929,51.7018,51.5949,51.6305,21980.0
2019-12-10 12:20:00,57.95,58.0,57.93,57.97,13065.0,51.6394,51.684,51.6216,51.6572,13065.0
2019-12-10 12:30:00,57.99,57.99,57.87,57.89,27043.0,51.6751,51.6751,51.5681,51.586,27043.0
2019-12-10 12:40:00,57.88,57.88,57.82,57.86,13442.0,51.577,51.577,51.5236,51.5592,13442.0
2019-12-10 12:50:00,57.83,57.84,57.75,57.81,12812.0,51.5325,51.5414,51.4612,51.5147,12812.0
2019-12-10 13:00:00,57.84,57.85,57.77,57.77,8679.0,51.5414,51.5503,51.479,51.479,8679.0
2019-12-10 13:10:00,57.79,57.86,57.78,57.85,35491.0,51.4968,51.5592,51.4879,51.5503,35491.0
2019-12-10 13:20:00,57.87,57.87,57.8,57.85,9536.0,51.5681,51.5681,51.5058,51.5503,9536.0
2019-12-10 13:30:00,57.85,57.87,57.82,57.82,7725.0,51.5503,51.5681,51.5236,51.5236,7725.0
2019-12-10 13:40:00,57.82,57.82,57.75,57.76,17691.0,51.5236,51.5236,51.4612,51.4701,17691.0
2019-12-10 13:50:00,57.75,57.79,57.75,57.77,28002.0,51.4612,51.4968,51.4612,51.479,28002.0
2019-12-10 14:00:00,57.77,57.83,57.74,57.82,10486.0,51.479,51.5325,51.4523,51.5236,10486.0
2019-12-10 14:10:00,57.82,57.92,57.82,57.92,15185.0,51.5236,51.6127,51.5236,51.6127,15185.0
2019-12-10 14:20:00,57.91,57.94,57.88,57.89,13912.0,51.6038,51.6305,51.577,51.586,13912.0
2019-12-10 14:30:00,57.89,57.94,57.78,57.85,33266.0,51.586,51.6305,51.4879,51.5503,33266.0
2019-12-10 14:40:00,57.85,57.89,57.76,57.79,51086.0,51.5503,51.586,51.4701,51.4968,51086.0
2019-12-10 14:50:00,57.78,57.81,57.64,57.67,33948.0,51.4879,51.5147,51.3632,51.3899,33948.0
2019-12-10 15:00:00,57.67,57.76,57.66,57.73,19905.0,51.3899,51.4701,51.381,51.4434,19905.0
2019-12-10 15:10:00,57.74,57.79,57.67,57.7,23368.0,51.4523,51.4968,51.3899,51.4166,23368.0
2019-12-10 15:20:00,57.69,57.7,57.62,57.64,86338.0,51.4077,51.4166,51.3454,51.3632,86338.0
2019-12-10 15:30:00,57.66,57.67,57.55,57.64,21843.0,51.381,51.3899,51.283,51.3632,21843.0
2019-12-10 15:40:00,57.64,57.72,57.63,57.71,37292.0,51.3632,51.4345,51.3543,51.4256,37292.0
2019-12-10 15:50:00,57.7,57.78,57.64,57.74,81022.0,51.4166,51.4879,51.3632,51.4523,81022.0
2019-12-11 09:30:00,57.94,58.01,57.71,58.01,34392.0,51.6305,51.6929,51.4256,51.6929,34392.0
2019-12-11 09:40:00,58.01,58.33,58.01,58.32,24644.0,51.6929,51.978,51.6929,51.9691,24644.0
2019-12-11 09:50:00,58.36,58.4,58.27,58.35,32435.0,52.0048,52.0404,51.9246,51.9959,32435.0
2019-12-11 10:00:00,58.35,58.43,58.25,58.4,38579.0,51.9959,52.0672,51.9068,52.0404,38579.0
2019-12-11 10:10:00,58.4,58.47,58.32,58.38,34644.0,52.0404,52.1028,51.9691,52.0226,34644.0
2019-12-11 10:20:00,58.39,58.55,58.38,58.53,35332.0,52.0315,52.1741,52.0226,52.1563,35332.0
2019-12-11 10:30:00,58.52,58.52,58.37,58.37,21369.0,52.1473,52.1473,52.0137,52.0137,21369.0
2019-12-11 10:40:00,58.37,58.44,58.32,58.35,23347.0,52.0137,52.0761,51.9691,51.9959,23347.0
2019-12-11 10:50:00,58.34,58.45,58.34,58.43,26058.0,51.987,52.085,51.987,52.0672,26058.0
2019-12-11 11:00:00,58.43,58.58,58.37,58.57,34479.0,52.0672,52.2008,52.0137,52.1919,34479.0
2019-12-11 11:10:00,58.57,58.58,58.51,58.51,11289.0,52.1919,52.2008,52.1384,52.1384,11289.0
2019-12-11 11:20:00,58.51,58.55,58.48,58.54,32649.0,52.1384,52.1741,52.1117,52.1652,32649.0
2019-12-11 11:30:00,58.55,58.57,58.5,58.56,8286.0,52.1741,52.1919,52.1295,52.183,8286.0
2019-12-11 11:40:00,58.57,58.57,58.41,58.42,8964.0,52.1919,52.1919,52.0493,52.0582,8964.0
2019-12-11 11:50:00,58.41,58.42,58.35,58.42,14041.0,52.0493,52.0582,51.9959,52.0582,14041.0
2019-12-11 12:00:00,58.42,58.45,58.42,58.45,6392.0,52.0582,52.085,52.0582,52.085,6392.0
2019-12-11 12:10:00,58.45,58.47,58.36,58.36,10856.0,52.085,52.1028,52.0048,52.0048,10856.0
2019-12-11 12:20:00,58.36,58.38,58.31,58.33,20671.0,52.0048,52.0226,51.9602,51.978,20671.0
2019-12-11 12:30:00,58.35,58.35,58.24,58.26,12708.0,51.9959,51.9959,51.8978,51.9157,12708.0
2019-12-11 12:40:00,58.25,58.29,58.2,58.28,10267.0,51.9068,51.9424,51.8622,51.9335,10267.0
2019-12-11 12:50:00,58.29,58.3,58.25,58.29,4375.0,51.9424,51.9513,51.9068,51.9424,4375.0
2019-12-11 13:00:00,58.29,58.4,58.29,58.37,18771.0,51.9424,52.0404,51.9424,52.0137,18771.0
2019-12-11 13:10:00,58.39,58.39,58.33,58.38,7144.0,52.0315,52.0315,51.978,52.0226,7144.0
2019-12-11 13:20:00,58.38,58.4,58.35,58.37,7062.0,52.0226,52.0404,51.9959,52.0137,7062.0
2019-12-11 13:30:00,58.37,58.37,58.29,58.29,7842.0,52.0137,52.0137,51.9424,51.9424,7842.0
2019-12-11 13:40:00,58.31,58.31,58.26,58.28,6345.0,51.9602,51.9602,51.9157,51.9335,6345.0
2019-12-11 13:50:00,58.28,58.34,58.27,58.33,9282.0,51.9335,51.987,51.9246,51.978,9282.0
2019-12-11 14:00:00,58.32,58.4,58.27,58.3,12323.0,51.9691,52.0404,51.9246,51.9513,12323.0
2019-12-11 14:10:00,58.31,58.34,58.27,58.27,7133.0,51.9602,51.987,51.9246,51.9246,7133.0
2019-12-11 14:20:00,58.26,58.27,58.17,58.19,16633.0,51.9157,51.9246,51.8355,51.8533,16633.0
2019-12-11 14:30:00,58.18,58.24,58.15,58.2,14621.0,51.8444,51.8978,51.8176,51.8622,14621.0
2019-12-11 14:40:00,58.22,58.32,58.2,58.31,19242.0,51.88,51.9691,51.8622,51.9602,19242.0
2019-12-11 14:50:00,58.3,58.35,58.28,58.31,14606.0,51.9513,51.9959,51.9335,51.9602,14606.0
2019-12-11 15:00:00,58.33,58.34,58.25,58.29,15074.0,51.978,51.987,51.9068,51.9424,15074.0
2019-12-11 15:10:00,58.29,58.3,58.24,58.28,15327.0,51.9424,51.9513,51.8978,51.9335,15327.0
2019-12-11 15:20:00,58.28,58.3,58.26,58.26,21349.0,51.9335,51.9513,51.9157,51.9157,21349.0
2019-12-11 15:30:00,58.27,58.33,58.22,58.23,26494.0,51.9246,51.978,51.88,51.8889,26494.0
2019-12-11 15:40:00,58.22,58.23,58.08,58.09,40823.0,51.88,51.8889,51.7553,51.7642,40823.0
2019-12-11 15:50:00,58.09,58.2,58.09,58.13,105422.0,51.7642,51.8622,51.7642,51.7998,105422.0
2019-12-12 09:30:00,57.0,58.13,56.71,57.96,154872.0,50.7929,51.7998,50.5345,51.6483,154872.0
2019-12-12 09:40:00,57.96,58.05,57.67,57.83,123701.0,51.6483,51.7285,51.3899,51.5325,123701.0
2019-12-12 09:50:00,57.85,58.36,57.66,58.28,172388.0,51.5503,52.0048,51.381,51.9335,172388.0
2019-12-12 10:00:00,58.29,58.65,58.28,58.55,93999.0,51.9424,52.2632,51.9335,52.1741,93999.0
2019-12-12 10:10:00,58.52,58.66,58.44,58.62,42710.0,52.1473,52.2721,52.0761,52.2365,42710.0
2019-12-12 10:20:00,58.65,58.7,58.55,58.6,62616.0,52.2632,52.3077,52.1741,52.2186,62616.0
2019-12-12 10:30:00,58.6,58.64,58.41,58.43,88384.0,52.2186,52.2543,52.0493,52.0672,88384.0
2019-12-12 10:40:00,58.43,58.44,58.18,58.23,88212.0,52.0672,52.0761,51.8444,51.8889,88212.0
2019-12-12 10:50:00,58.22,58.27,58.01,58.06,55911.0,51.88,51.9246,51.6929,51.7374,55911.0
2019-12-12 11:00:00,58.05,58.17,57.96,58.03,63140.0,51.7285,51.8355,51.6483,51.7107,63140.0
2019-12-12 11:10:00,58.03,58.11,57.93,57.97,66237.0,51.7107,51.782,51.6216,51.6572,66237.0
2019-12-12 11:20:00,57.95,57.98,57.86,57.93,25905.0,51.6394,51.6662,51.5592,51.6216,25905.0
2019-12-12 11:30:00,57.9,57.96,57.77,57.77,22726.0,51.5949,51.6483,51.479,51.479,22726.0
2019-12-12 11:40:00,57.76,57.89,57.73,57.86,40533.0,51.4701,51.586,51.4434,51.5592,40533.0
2019-12-12 11:50:00,57.83,57.88,57.59,57.7,147527.0,51.5325,51.577,51.3186,51.4166,147527.0
2019-12-12 12:00:00,57.67,57.7,57.52,57.56,27484.0,51.3899,51.4166,51.2562,51.2919,27484.0
2019-12-12 12:10:00,57.57,57.64,57.54,57.58,23840.0,51.3008,51.3632,51.2741,51.3097,23840.0
2019-12-12 12:20:00,57.57,57.57,57.42,57.53,37905.0,51.3008,51.3008,51.1671,51.2652,37905.0
2019-12-12 12:30:00,57.52,57.72,57.5,57.7,18529.0,51.2562,51.4345,51.2384,51.4166,18529.0
2019-12-12 12:40:00,57.69,57.72,57.66,57.67,17863.0,51.4077,51.4345,51.381,51.3899,17863.0
2019-12-12 12:50:00,57.67,57.7,57.57,57.59,31142.0,51.3899,51.4166,51.3008,51.3186,31142.0
2019-12-12 13:00:00,57.6,57.64,57.53,57.54,31502.0,51.3275,51.3632,51.2652,51.2741,31502.0
2019-12-12 13:10:00,57.54,57.65,57.53,57.54,121269.0,51.2741,51.3721,51.2652,51.2741,121269.0
2019-12-12 13:20:00,57.54,57.55,57.49,57.5,24884.0,51.2741,51.283,51.2295,51.2384,24884.0
2019-12-12 13:30:00,57.49,57.51,57.43,57.47,26111.0,51.2295,51.2473,51.176,51.2117,26111.0
2019-12-12 13:40:00,57.47,57.48,57.32,57.32,20309.0,51.2117,51.2206,51.078,51.078,20309.0
2019-12-12 13:50:00,57.34,57.44,57.34,57.39,28237.0,51.0958,51.185,51.0958,51.1404,28237.0
2019-12-12 14:00:00,57.39,57.41,57.26,57.34,27853.0,51.1404,51.1582,51.0246,51.0958,27853.0
2019-12-12 14:10:00,57.34,57.39,57.26,57.32,27642.0,51.0958,51.1404,51.0246,51.078,27642.0
2019-12-12 14:20:00,57.32,57.33,57.22,57.25,36733.0,51.078,51.0869,50.9889,51.0156,36733.0
2019-12-12 14:30:00,57.25,57.56,57.21,57.52,43035.0,51.0156,51.2919,50.98,51.2562,43035.0
2019-12-12 14:40:00,57.53,57.72,57.45,57.66,53169.0,51.2652,51.4345,51.1939,51.381,53169.0
2019-12-12 14:50:00,57.66,57.86,57.59,57.82,39175.0,51.381,51.5592,51.3186,51.5236,39175.0
2019-12-12 15:00:00,57.82,57.97,57.81,57.89,42375.0,51.5236,51.6572,51.5147,51.586,42375.0
2019-12-12 15:10:00,57.9,57.93,57.83,57.87,33901.0,51.5949,51.6216,51.5325,51.5681,33901.0
2019-12-12 15:20:00,57.87,57.96,57.87,57.94,34146.0,51.5681,51.6483,51.5681,51.6305,34146.0
2019-12-12 15:30:00,57.95,57.97,57.83,57.87,60783.0,51.6394,51.6572,51.5325,51.5681,60783.0
2019-12-12 15:40:00,57.86,58.07,57.85,58.05,113287.0,51.5592,51.7464,51.5503,51.7285,113287.0
2019-12-12 15:50:00,58.05,58.24,58.03,58.1,432832.0,51.7285,51.8978,51.7107,51.7731,432832.0
2019-12-13 09:30:00,57.8,58.02,57.35,57.56,52218.0,51.5058,51.7018,51.1048,51.2919,52218.0
2019-12-13 09:40:00,57.51,57.57,57.33,57.38,31772.0,51.2473,51.3008,51.0869,51.1315,31772.0
2019-12-13 09:50:00,57.35,57.55,57.33,57.55,31778.0,51.1048,51.283,51.0869,51.283,31778.0
2019-12-13 10:00:00,57.54,58.0,57.47,57.89,42064.0,51.2741,51.684,51.2117,51.586,42064.0
2019-12-13 10:10:00,57.93,58.08,57.73,57.76,31184.0,51.6216,51.7553,51.4434,51.4701,31184.0
2019-12-13 10:20:00,57.77,57.86,57.64,57.65,32466.0,51.479,51.5592,51.3632,51.3721,32466.0
2019-12-13 10:30:00,57.61,57.61,56.97,57.08,86619.0,51.3364,51.3364,50.7661,50.8642,86619.0
2019-12-13 10:40:00,57.08,57.23,57.03,57.06,15916.0,50.8642,50.9978,50.8196,50.8463,15916.0
2019-12-13 10:50:00,57.08,57.11,56.85,56.86,23183.0,50.8642,50.8909,50.6592,50.6681,23183.0
2019-12-13 11:00:00,56.87,56.92,56.77,56.91,58944.0,50.677,50.7216,50.5879,50.7127,58944.0
2019-12-13 11:10:00,56.93,56.95,56.7,56.73,34526.0,50.7305,50.7483,50.5255,50.5523,34526.0
2019-12-13 11:20:00,56.73,56.77,56.59,56.65,25239.0,50.5523,50.5879,50.4275,50.481,25239.0
2019-12-13 11:30:00,56.65,56.81,56.62,56.75,29383.0,50.481,50.6236,50.4543,50.5701,29383.0
2019-12-13 11:40:00,56.74,56.81,56.66,56.76,19228.0,50.5612,50.6236,50.4899,50.579,19228.0
2019-12-13 11:50:00,56.77,56.92,56.77,56.88,18749.0,50.5879,50.7216,50.5879,50.6859,18749.0
2019-12-13 12:00:00,56.9,56.92,56.85,56.89,18970.0,50.7038,50.7216,50.6592,50.6949,18970.0
2019-12-13 12:10:00,56.91,56.91,56.77,56.82,16644.0,50.7127,50.7127,50.5879,50.6325,16644.0
2019-12-13 12:20:00,56.82,56.84,56.78,56.81,14575.0,50.6325,50.6503,50.5968,50.6236,14575.0
2019-12-13 12:30:00,56.82,56.86,56.8,56.85,16223.0,50.6325,50.6681,50.6147,50.6592,16223.0
2019-12-13 12:40:00,56.84,56.87,56.81,56.86,14965.0,50.6503,50.677,50.6236,50.6681,14965.0
2019-12-13 12:50:00,56.86,56.91,56.8,56.91,26020.0,50.6681,50.7127,50.6147,50.7127,26020.0
2019-12-13 13:00:00,56.91,56.96,56.81,56.95,28974.0,50.7127,50.7572,50.6236,50.7483,28974.0
2019-12-13 13:10:00,56.96,56.99,56.89,56.89,25134.0,50.7572,50.784,50.6949,50.6949,25134.0
2019-12-13 13:20:00,56.9,56.93,56.85,56.85,11129.0,50.7038,50.7305,50.6592,50.6592,11129.0
2019-12-13 13:30:00,56.85,56.87,56.72,56.74,20983.0,50.6592,50.677,50.5434,50.5612,20983.0
2019-12-13 13:40:00,56.75,56.79,56.71,56.77,12058.0,50.5701,50.6057,50.5345,50.5879,12058.0
2019-12-13 13:50:00,56.77,56.8,56.74,56.77,16780.0,50.5879,50.6147,50.5612,50.5879,16780.0
2019-12-13 14:00:00,56.77,56.82,56.7,56.76,76360.0,50.5879,50.6325,50.5255,50.579,76360.0
2019-12-13 14:10:00,56.73,56.74,56.69,56.73,23385.0,50.5523,50.5612,50.5166,50.5523,23385.0
2019-12-13 14:20:00,56.73,56.73,56.65,56.66,22022.0,50.5523,50.5523,50.481,50.4899,22022.0
2019-12-13 14:30:00,56.65,56.65,56.58,56.58,29051.0,50.481,50.481,50.4186,50.4186,29051.0
2019-12-13 14:40:00,56.59,56.62,56.57,56.6,20295.0,50.4275,50.4543,50.4097,50.4364,20295.0
2019-12-13 14:50:00,56.6,56.62,56.56,56.58,26012.0,50.4364,50.4543,50.4008,50.4186,26012.0
2019-12-13 15:00:00,56.57,56.61,56.52,56.55,23138.0,50.4097,50.4453,50.3651,50.3919,23138.0
2019-12-13 15:10:00,56.54,56.56,56.47,56.48,30596.0,50.383,50.4008,50.3206,50.3295,30596.0
2019-12-13 15:20:00,56.49,56.56,56.47,56.53,42065.0,50.3384,50.4008,50.3206,50.3741,42065.0
2019-12-13 15:30:00,56.54,56.63,56.53,56.6,59096.0,50.383,50.4632,50.3741,50.4364,59096.0
2019-12-13 15:40:00,56.59,56.61,56.5,56.51,87267.0,50.4275,50.4453,50.3473,50.3562,87267.0
2019-12-13 15:50:00,56.51,56.61,56.47,56.49,194030.0,50.3562,50.4453,50.3206,50.3384,194030.0
2019-12-16 09:30:00,57.12,57.36,57.0,57.12,69758.0,50.8998,51.1137,50.7929,50.8998,69758.0
2019-12-16 09:40:00,57.13,57.29,57.09,57.18,59042.0,50.9087,51.0513,50.8731,50.9533,59042.0
2019-12-16 09:50:00,57.14,57.21,57.06,57.14,75047.0,50.9176,50.98,50.8463,50.9176,75047.0
2019-12-16 10:00:00,57.13,57.29,57.13,57.28,63434.0,50.9087,51.0513,50.9087,51.0424,63434.0
2019-12-16 10:10:00,57.28,57.38,57.2,57.28,46655.0,51.0424,51.1315,50.9711,51.0424,46655.0
2019-12-16 10:20:00,57.28,57.28,57.14,57.19,33589.0,51.0424,51.0424,50.9176,50.9622,33589.0
2019-12-16 10:30:00,57.2,57.29,57.14,57.25,24035.0,50.9711,51.0513,50.9176,51.0156,24035.0
2019-12-16 10:40:00,57.26,57.29,57.17,57.19,19909.0,51.0246,51.0513,50.9444,50.9622,19909.0
2019-12-16 10:50:00,57.19,57.2,57.12,57.18,28191.0,50.9622,50.9711,50.8998,50.9533,28191.0
2019-12-16 11:00:00,57.17,57.2,57.09,57.16,34583.0,50.9444,50.9711,50.8731,50.9354,34583.0
2019-12-16 11:10:00,57.16,57.23,57.13,57.2,26630.0,50.9354,50.9978,50.9087,50.9711,26630.0
2019-12-16 11:20:00,57.2,57.26,57.09,57.12,31253.0,50.9711,51.0246,50.8731,50.8998,31253.0
2019-12-16 11:30:00,57.13,57.13,57.01,57.03,28265.0,50.9087,50.9087,50.8018,50.8196,28265.0
2019-12-16 11:40:00,57.02,57.03,56.93,56.95,16704.0,50.8107,50.8196,50.7305,50.7483,16704.0
2019-12-16 11:50:00,56.94,57.03,56.91,56.99,19373.0,50.7394,50.8196,50.7127,50.784,19373.0
2019-12-16 12:00:00,56.96,57.03,56.89,56.89,14798.0,50.7572,50.8196,50.6949,50.6949,14798.0
2019-12-16 12:10:00,56.9,56.95,56.87,56.89,14782.0,50.7038,50.7483,50.677,50.6949,14782.0
2019-12-16 12:20:00,56.9,56.92,56.85,56.92,15624.0,50.7038,50.7216,50.6592,50.7216,15624.0
2019-12-16 12:30:00,56.92,57.0,56.92,56.97,19557.0,50.7216,50.7929,50.7216,50.7661,19557.0
2019-12-16 12:40:00,56.97,57.0,56.89,56.9,12081.0,50.7661,50.7929,50.6949,50.7038,12081.0
2019-12-16 12:50:00,56.9,56.96,56.87,56.87,11328.0,50.7038,50.7572,50.677,50.677,11328.0
2019-12-16 13:00:00,56.87,56.91,56.85,56.89,9683.0,50.677,50.7127,50.6592,50.6949,9683.0
2019-12-16 13:10:00,56.89,56.89,56.84,56.89,10769.0,50.6949,50.6949,50.6503,50.6949,10769.0
2019-12-16 13:20:00,56.89,56.91,56.79,56.79,27768.0,50.6949,50.7127,50.6057,50.6057,27768.0
2019-12-16 13:30:00,56.79,56.85,56.73,56.73,21662.0,50.6057,50.6592,50.5523,50.5523,21662.0
2019-12-16 13:40:00,56.73,56.74,56.67,56.73,79360.0,50.5523,50.5612,50.4988,50.5523,79360.0
2019-12-16 13:50:00,56.73,56.82,56.69,56.75,31075.0,50.5523,50.6325,50.5166,50.5701,31075.0
2019-12-16 14:00:00,56.77,56.79,56.69,56.73,15316.0,50.5879,50.6057,50.5166,50.5523,15316.0
2019-12-16 14:10:00,56.71,56.78,56.71,56.73,21289.0,50.5345,50.5968,50.5345,50.5523,21289.0
2019-12-16 14:20:00,56.72,56.8,56.7,56.71,39171.0,50.5434,50.6147,50.5255,50.5345,39171.0
2019-12-16 14:30:00,56.72,56.73,56.6,56.6,62647.0,50.5434,50.5523,50.4364,50.4364,62647.0
2019-12-16 14:40:00,56.6,56.69,56.6,56.65,27109.0,50.4364,50.5166,50.4364,50.481,27109.0
2019-12-16 14:50:00,56.64,56.67,56.53,56.54,14607.0,50.4721,50.4988,50.3741,50.383,14607.0
2019-12-16 15:00:00,56.53,56.6,56.53,56.56,15781.0,50.3741,50.4364,50.3741,50.4008,15781.0
2019-12-16 15:10:00,56.56,56.61,56.53,56.59,20210.0,50.4008,50.4453,50.3741,50.4275,20210.0
2019-12-16 15:20:00,56.6,56.65,56.48,56.48,25436.0,50.4364,50.481,50.3295,50.3295,25436.0
2019-12-16 15:30:00,56.48,56.57,56.46,56.49,44615.0,50.3295,50.4097,50.3117,50.3384,44615.0
2019-12-16 15:40:00,56.5,56.5,56.36,56.38,56833.0,50.3473,50.3473,50.2226,50.2404,56833.0
2019-12-16 15:50:00,56.4,56.51,56.39,56.48,210152.0,50.2582,50.3562,50.2493,50.3295,210152.0
2019-12-17 09:30:00,56.44,56.84,56.41,56.76,53994.0,50.2939,50.6503,50.2671,50.579,53994.0
2019-12-17 09:40:00,56.75,56.75,56.57,56.62,20027.0,50.5701,50.5701,50.4097,50.4543,20027.0
2019-12-17 09:50:00,56.66,56.71,56.57,56.61,28849.0,50.4899,50.5345,50.4097,50.4453,28849.0
2019-12-17 10:00:00,56.62,56.82,56.59,56.74,19569.0,50.4543,50.6325,50.4275,50.5612,19569.0
2019-12-17 10:10:00,56.76,56.84,56.73,56.83,18206.0,50.579,50.6503,50.5523,50.6414,18206.0
2019-12-17 10:20:00,56.83,56.86,56.77,56.8,23686.0,50.6414,50.6681,50.5879,50.6147,23686.0
2019-12-17 10:30:00,56.79,56.86,56.73,56.85,28934.0,50.6057,50.6681,50.5523,50.6592,28934.0
2019-12-17 10:40:00,56.85,56.88,56.82,56.82,15105.0,50.6592,50.6859,50.6325,50.6325,15105.0
2019-12-17 10:50:00,56.82,56.86,56.73,56.81,27906.0,50.6325,50.6681,50.5523,50.6236,27906.0
2019-12-17 11:00:00,56.81,56.82,56.74,56.8,15780.0,50.6236,50.6325,50.5612,50.6147,15780.0
2019-12-17 11:10:00,56.82,56.84,56.77,56.8,9056.0,50.6325,50.6503,50.5879,50.6147,9056.0
2019-12-17 11:20:00,56.81,56.9,56.78,56.89,43014.0,50.6236,50.7038,50.5968,50.6949,43014.0
2019-12-17 11:30:00,56.87,56.89,56.82,56.89,7204.0,50.677,50.6949,50.6325,50.6949,7204.0
2019-12-17 11:40:00,56.88,56.96,56.87,56.94,14055.0,50.6859,50.7572,50.677,50.7394,14055.0
2019-12-17 11:50:00,56.93,56.95,56.91,56.94,13931.0,50.7305,50.7483,50.7127,50.7394,13931.0
2019-12-17 12:00:00,56.95,57.04,56.94,56.97,52297.0,50.7483,50.8285,50.7394,50.7661,52297.0
2019-12-17 12:10:00,56.96,56.97,56.91,56.95,17844.0,50.7572,50.7661,50.7127,50.7483,17844.0
2019-12-17 12:20:00,56.95,56.96,56.9,56.92,7445.0,50.7483,50.7572,50.7038,50.7216,7445.0
2019-12-17 12:30:00,56.93,56.93,56.89,56.91,11743.0,50.7305,50.7305,50.6949,50.7127,11743.0
2019-12-17 12:40:00,56.9,56.94,56.9,56.92,8645.0,50.7038,50.7394,50.7038,50.7216,8645.0
2019-12-17 12:50:00,56.91,56.99,56.91,56.98,15661.0,50.7127,50.784,50.7127,50.7751,15661.0
2019-12-17 13:00:00,56.98,57.01,56.95,56.99,17372.0,50.7751,50.8018,50.7483,50.784,17372.0
2019-12-17 13:10:00,56.99,57.0,56.91,56.92,15978.0,50.784,50.7929,50.7127,50.7216,15978.0
2019-12-17 13:20:00,56.93,56.94,56.9,56.93,14363.0,50.7305,50.7394,50.7038,50.7305,14363.0
2019-12-17 13:30:00,56.92,56.97,56.92,56.95,7743.0,50.7216,50.7661,50.7216,50.7483,7743.0
2019-12-17 13:40:00,56.96,56.99,56.95,56.99,11556.0,50.7572,50.784,50.7483,50.784,11556.0
2019-12-17 13:50:00,56.99,57.03,56.98,57.02,10710.0,50.784,50.8196,50.7751,50.8107,10710.0
2019-12-17 14:00:00,57.02,57.04,56.97,57.0,17441.0,50.8107,50.8285,50.7661,50.7929,17441.0
2019-12-17 14:10:00,57.01,57.03,56.98,57.01,15515.0,50.8018,50.8196,50.7751,50.8018,15515.0
2019-12-17 14:20:00,57.01,57.02,56.98,57.01,11224.0,50.8018,50.8107,50.7751,50.8018,11224.0
2019-12-17 14:30:00,57.0,57.14,57.0,57.13,23357.0,50.7929,50.9176,50.7929,50.9087,23357.0
2019-12-17 14:40:00,57.14,57.16,57.13,57.16,19367.0,50.9176,50.9354,50.9087,50.9354,19367.0
2019-12-17 14:50:00,57.16,57.18,57.1,57.1,16290.0,50.9354,50.9533,50.882,50.882,16290.0
2019-12-17 15:00:00,57.1,57.13,57.07,57.08,15691.0,50.882,50.9087,50.8553,50.8642,15691.0
2019-12-17 15:10:00,57.08,57.16,57.07,57.16,7243.0,50.8642,50.9354,50.8553,50.9354,7243.0
2019-12-17 15:20:00,57.16,57.19,57.15,57.19,20281.0,50.9354,50.9622,50.9265,50.9622,20281.0
2019-12-17 15:30:00,57.19,57.2,57.16,57.16,35162.0,50.9622,50.9711,50.9354,50.9354,35162.0
2019-12-17 15:40:00,57.16,57.16,57.1,57.14,31252.0,50.9354,50.9354,50.882,50.9176,31252.0
2019-12-17 15:50:00,57.14,57.18,57.09,57.17,123908.0,50.9176,50.9533,50.8731,50.9444,123908.0
2019-12-18 09:30:00,57.2,57.2,56.72,56.91,54547.0,50.9711,50.9711,50.5434,50.7127,54547.0
2019-12-18 09:40:00,56.88,56.93,56.79,56.87,9023.0,50.6859,50.7305,50.6057,50.677,9023.0
2019-12-18 09:50:00,56.89,56.94,56.82,56.92,20823.0,50.6949,50.7394,50.6325,50.7216,20823.0
2019-12-18 10:00:00,56.87,56.88,56.76,56.8,16634.0,50.677,50.6859,50.579,50.6147,16634.0
2019-12-18 10:10:00,56.76,56.8,56.72,56.74,19802.0,50.579,50.6147,50.5434,50.5612,19802.0
2019-12-18 10:20:00,56.71,56.77,56.66,56.66,9367.0,50.5345,50.5879,50.4899,50.4899,9367.0
2019-12-18 10:30:00,56.69,56.72,56.66,56.71,8228.0,50.5166,50.5434,50.4899,50.5345,8228.0
2019-12-18 10:40:00,56.72,56.78,56.68,56.77,9552.0,50.5434,50.5968,50.5077,50.5879,9552.0
2019-12-18 10:50:00,56.76,56.76,56.68,56.69,8552.0,50.579,50.579,50.5077,50.5166,8552.0
2019-12-18 11:00:00,56.68,56.71,56.59,56.64,15704.0,50.5077,50.5345,50.4275,50.4721,15704.0
2019-12-18 11:10:00,56.66,56.72,56.65,56.68,16651.0,50.4899,50.5434,50.481,50.5077,16651.0
2019-12-18 11:20:00,56.68,56.78,56.66,56.73,12468.0,50.5077,50.5968,50.4899,50.5523,12468.0
2019-12-18 11:30:00,56.74,56.77,56.64,56.66,10072.0,50.5612,50.5879,50.4721,50.4899,10072.0
2019-12-18 11:40:00,56.64,56.65,56.57,56.59,11497.0,50.4721,50.481,50.4097,50.4275,11497.0
2019-12-18 11:50:00,56.59,56.59,56.51,56.54,11117.0,50.4275,50.4275,50.3562,50.383,11117.0
2019-12-18 12:00:00,56.55,56.68,56.54,56.68,7368.0,50.3919,50.5077,50.383,50.5077,7368.0
2019-12-18 12:10:00,56.67,56.68,56.64,56.67,11341.0,50.4988,50.5077,50.4721,50.4988,11341.0
2019-12-18 12:20:00,56.67,56.77,56.65,56.76,11966.0,50.4988,50.5879,50.481,50.579,11966.0
2019-12-18 12:30:00,56.75,56.81,56.75,56.76,8320.0,50.5701,50.6236,50.5701,50.579,8320.0
2019-12-18 12:40:00,56.76,56.85,56.75,56.85,6599.0,50.579,50.6592,50.5701,50.6592,6599.0
2019-12-18 12:50:00,56.85,56.85,56.76,56.85,9262.0,50.6592,50.6592,50.579,50.6592,9262.0
2019-12-18 13:00:00,56.86,56.91,56.86,56.88,5789.0,50.6681,50.7127,50.6681,50.6859,5789.0
2019-12-18 13:10:00,56.89,56.93,56.88,56.91,9680.0,50.6949,50.7305,50.6859,50.7127,9680.0
2019-12-18 13:20:00,56.91,56.98,56.9,56.98,7449.0,50.7127,50.7751,50.7038,50.7751,7449.0
2019-12-18 13:30:00,56.97,56.99,56.92,56.98,12124.0,50.7661,50.784,50.7216,50.7751,12124.0
2019-12-18 13:40:00,56.97,56.98,56.92,56.93,10853.0,50.7661,50.7751,50.7216,50.7305,10853.0
2019-12-18 13:50:00,56.92,56.95,56.86,56.88,10929.0,50.7216,50.7483,50.6681,50.6859,10929.0
2019-12-18 14:00:00,56.88,56.92,56.86,56.92,15028.0,50.6859,50.7216,50.6681,50.7216,15028.0
2019-12-18 14:10:00,56.92,56.96,56.9,56.93,12170.0,50.7216,50.7572,50.7038,50.7305,12170.0
2019-12-18 14:20:00,56.91,56.98,56.9,56.97,8863.0,50.7127,50.7751,50.7038,50.7661,8863.0
2019-12-18 14:30:00,56.98,57.04,56.96,57.04,10805.0,50.7751,50.8285,50.7572,50.8285,10805.0
2019-12-18 14:40:00,57.04,57.09,57.04,57.09,12174.0,50.8285,50.8731,50.8285,50.8731,12174.0
2019-12-18 14:50:00,57.09,57.15,57.09,57.14,13867.0,50.8731,50.9265,50.8731,50.9176,13867.0
2019-12-18 15:00:00,57.14,57.14,57.09,57.12,12064.0,50.9176,50.9176,50.8731,50.8998,12064.0
2019-12-18 15:10:00,57.12,57.12,57.04,57.11,17644.0,50.8998,50.8998,50.8285,50.8909,17644.0
2019-12-18 15:20:00,57.11,57.12,57.07,57.12,14073.0,50.8909,50.8998,50.8553,50.8998,14073.0
2019-12-18 15:30:00,57.12,57.13,57.05,57.13,26211.0,50.8998,50.9087,50.8374,50.9087,26211.0
2019-12-18 15:40:00,57.13,57.17,57.12,57.14,36833.0,50.9087,50.9444,50.8998,50.9176,36833.0
2019-12-18 15:50:00,57.13,57.14,57.02,57.06,107959.0,50.9087,50.9176,50.8107,50.8463,107959.0
2019-12-19 09:30:00,57.16,57.25,56.9,57.01,42190.0,50.9354,51.0156,50.7038,50.8018,42190.0
2019-12-19 09:40:00,56.96,57.14,56.9,57.06,15038.0,50.7572,50.9176,50.7038,50.8463,15038.0
2019-12-19 09:50:00,57.04,57.14,57.02,57.06,14496.0,50.8285,50.9176,50.8107,50.8463,14496.0
2019-12-19 10:00:00,57.07,57.08,56.99,56.99,28778.0,50.8553,50.8642,50.784,50.784,28778.0
2019-12-19 10:10:00,56.99,57.01,56.72,56.73,40139.0,50.784,50.8018,50.5434,50.5523,40139.0
2019-12-19 10:20:00,56.73,56.83,56.7,56.83,19091.0,50.5523,50.6414,50.5255,50.6414,19091.0
2019-12-19 10:30:00,56.85,56.95,56.82,56.91,10845.0,50.6592,50.7483,50.6325,50.7127,10845.0
2019-12-19 10:40:00,56.91,56.93,56.81,56.83,10759.0,50.7127,50.7305,50.6236,50.6414,10759.0
2019-12-19 10:50:00,56.83,56.84,56.72,56.74,13855.0,50.6414,50.6503,50.5434,50.5612,13855.0
2019-12-19 11:00:00,56.73,56.83,56.7,56.81,16049.0,50.5523,50.6414,50.5255,50.6236,16049.0
2019-12-19 11:10:00,56.8,56.83,56.75,56.82,10504.0,50.6147,50.6414,50.5701,50.6325,10504.0
2019-12-19 11:20:00,56.83,56.89,56.8,56.87,10817.0,50.6414,50.6949,50.6147,50.677,10817.0
2019-12-19 11:30:00,56.89,56.94,56.87,56.91,12009.0,50.6949,50.7394,50.677,50.7127,12009.0
2019-12-19 11:40:00,56.9,56.9,56.84,56.86,6824.0,50.7038,50.7038,50.6503,50.6681,6824.0
2019-12-19 11:50:00,56.85,56.89,56.8,56.8,6815.0,50.6592,50.6949,50.6147,50.6147,6815.0
2019-12-19 12:00:00,56.8,56.85,56.79,56.83,7714.0,50.6147,50.6592,50.6057,50.6414,7714.0
2019-12-19 12:10:00,56.83,56.89,56.81,56.85,7956.0,50.6414,50.6949,50.6236,50.6592,7956.0
2019-12-19 12:20:00,56.86,56.88,56.83,56.87,6784.0,50.6681,50.6859,50.6414,50.677,6784.0
2019-12-19 12:30:00,56.86,56.86,56.81,56.82,9294.0,50.6681,50.6681,50.6236,50.6325,9294.0
2019-12-19 12:40:00,56.81,56.82,56.7,56.7,11048.0,50.6236,50.6325,50.5255,50.5255,11048.0
2019-12-19 12:50:00,56.7,56.75,56.7,56.73,13547.0,50.5255,50.5701,50.5255,50.5523,13547.0
2019-12-19 13:00:00,56.74,56.78,56.72,56.77,9947.0,50.5612,50.5968,50.5434,50.5879,9947.0
2019-12-19 13:10:00,56.79,56.81,56.77,56.8,12664.0,50.6057,50.6236,50.5879,50.6147,12664.0
2019-12-19 13:20:00,56.79,56.81,56.76,56.78,6387.0,50.6057,50.6236,50.579,50.5968,6387.0
2019-12-19 13:30:00,56.77,56.8,56.77,56.79,7234.0,50.5879,50.6147,50.5879,50.6057,7234.0
2019-12-19 13:40:00,56.79,56.84,56.78,56.84,11279.0,50.6057,50.6503,50.5968,50.6503,11279.0
2019-12-19 13:50:00,56.83,56.85,56.82,56.85,8220.0,50.6414,50.6592,50.6325,50.6592,8220.0
2019-12-19 14:00:00,56.85,56.86,56.81,56.85,8173.0,50.6592,50.6681,50.6236,50.6592,8173.0
2019-12-19 14:10:00,56.85,56.88,56.84,56.87,10129.0,50.6592,50.6859,50.6503,50.677,10129.0
2019-12-19 14:20:00,56.88,56.89,56.85,56.87,22717.0,50.6859,50.6949,50.6592,50.677,22717.0
2019-12-19 14:30:00,56.87,56.88,56.76,56.77,13014.0,50.677,50.6859,50.579,50.5879,13014.0
2019-12-19 14:40:00,56.77,56.82,56.73,56.73,25536.0,50.5879,50.6325,50.5523,50.5523,25536.0
2019-12-19 14:50:00,56.74,56.74,56.68,56.71,15341.0,50.5612,50.5612,50.5077,50.5345,15341.0
2019-12-19 15:00:00,56.7,56.7,56.54,56.55,37848.0,50.5255,50.5255,50.383,50.3919,37848.0
2019-12-19 15:10:00,56.55,56.56,56.45,56.5,44949.0,50.3919,50.4008,50.3028,50.3473,44949.0
2019-12-19 15:20:00,56.5,56.56,56.49,56.55,29376.0,50.3473,50.4008,50.3384,50.3919,29376.0
2019-12-19 15:30:00,56.54,56.56,56.49,56.51,32134.0,50.383,50.4008,50.3384,50.3562,32134.0
2019-12-19 15:40:00,56.52,56.52,56.49,56.5,31423.0,50.3651,50.3651,50.3384,50.3473,31423.0
2019-12-19 15:50:00,56.5,56.58,56.46,56.53,132517.0,50.3473,50.4186,50.3117,50.3741,132517.0
2019-12-20 09:30:00,56.8,57.03,56.35,56.51,621972.0,50.6147,50.8196,50.2137,50.3562,621972.0
2019-12-20 09:40:00,56.51,57.02,56.44,57.02,135864.0,50.3562,50.8107,50.2939,50.8107,135864.0
2019-12-20 09:50:00,57.01,57.21,56.94,57.21,74579.0,50.8018,50.98,50.7394,50.98,74579.0
2019-12-20 10:00:00,57.25,57.27,57.06,57.11,34807.0,51.0156,51.0335,50.8463,50.8909,34807.0
2019-12-20 10:10:00,57.07,57.19,57.03,57.13,24373.0,50.8553,50.9622,50.8196,50.9087,24373.0
2019-12-20 10:20:00,57.11,57.24,57.1,57.23,37154.0,50.8909,51.0067,50.882,50.9978,37154.0
2019-12-20 10:30:00,57.24,57.24,57.09,57.15,35455.0,51.0067,51.0067,50.8731,50.9265,35455.0
2019-12-20 10:40:00,57.14,57.19,57.12,57.14,27807.0,50.9176,50.9622,50.8998,50.9176,27807.0
2019-12-20 10:50:00,57.14,57.27,57.13,57.18,50779.0,50.9176,51.0335,50.9087,50.9533,50779.0
2019-12-20 11:00:00,57.16,57.34,57.16,57.32,50508.0,50.9354,51.0958,50.9354,51.078,50508.0
2019-12-20 11:10:00,57.3,57.3,57.16,57.26,91660.0,51.0602,51.0602,50.9354,51.0246,91660.0
2019-12-20 11:20:00,57.25,57.33,57.21,57.24,31474.0,51.0156,51.0869,50.98,51.0067,31474.0
2019-12-20 11:30:00,57.23,57.3,57.23,57.29,13693.0,50.9978,51.0602,50.9978,51.0513,13693.0
2019-12-20 11:40:00,57.29,57.31,57.23,57.28,20652.0,51.0513,51.0691,50.9978,51.0424,20652.0
2019-12-20 11:50:00,57.26,57.27,57.12,57.13,62685.0,51.0246,51.0335,50.8998,50.9087,62685.0
2019-12-20 12:00:00,57.11,57.11,56.96,57.02,16943.0,50.8909,50.8909,50.7572,50.8107,16943.0
2019-12-20 12:10:00,57.01,57.06,57.0,57.0,25984.0,50.8018,50.8463,50.7929,50.7929,25984.0
2019-12-20 12:20:00,57.0,57.06,56.93,57.01,26346.0,50.7929,50.8463,50.7305,50.8018,26346.0
2019-12-20 12:30:00,57.01,57.15,56.98,57.12,59540.0,50.8018,50.9265,50.7751,50.8998,59540.0
2019-12-20 12:40:00,57.12,57.23,57.12,57.15,37719.0,50.8998,50.9978,50.8998,50.9265,37719.0
2019-12-20 12:50:00,57.18,57.18,57.05,57.05,9317.0,50.9533,50.9533,50.8374,50.8374,9317.0
2019-12-20 13:00:00,57.03,57.05,57.0,57.01,13443.0,50.8196,50.8374,50.7929,50.8018,13443.0
2019-12-20 13:10:00,57.01,57.01,56.85,56.89,17515.0,50.8018,50.8018,50.6592,50.6949,17515.0
2019-12-20 13:20:00,56.9,56.95,56.87,56.88,8616.0,50.7038,50.7483,50.677,50.6859,8616.0
2019-12-20 13:30:00,56.88,56.89,56.8,56.86,13696.0,50.6859,50.6949,50.6147,50.6681,13696.0
2019-12-20 13:40:00,56.86,56.92,56.85,56.89,31160.0,50.6681,50.7216,50.6592,50.6949,31160.0
2019-12-20 13:50:00,56.89,56.91,56.84,56.89,13475.0,50.6949,50.7127,50.6503,50.6949,13475.0
2019-12-20 14:00:00,56.89,56.96,56.88,56.95,36775.0,50.6949,50.7572,50.6859,50.7483,36775.0
2019-12-20 14:10:00,56.95,56.99,56.94,56.95,21427.0,50.7483,50.784,50.7394,50.7483,21427.0
2019-12-20 14:20:00,56.94,56.99,56.94,56.99,13359.0,50.7394,50.784,50.7394,50.784,13359.0
2019-12-20 14:30:00,56.98,57.04,56.96,56.98,15687.0,50.7751,50.8285,50.7572,50.7751,15687.0
2019-12-20 14:40:00,56.98,57.0,56.91,56.92,18506.0,50.7751,50.7929,50.7127,50.7216,18506.0
2019-12-20 14:50:00,56.91,57.02,56.91,57.02,33243.0,50.7127,50.8107,50.7127,50.8107,33243.0
2019-12-20 15:00:00,57.03,57.03,56.99,57.01,27067.0,50.8196,50.8196,50.784,50.8018,27067.0
2019-12-20 15:10:00,57.0,57.01,56.98,57.0,21225.0,50.7929,50.8018,50.7751,50.7929,21225.0
2019-12-20 15:20:00,57.0,57.03,56.99,57.01,34294.0,50.7929,50.8196,50.784,50.8018,34294.0
2019-12-20 15:30:00,57.01,57.02,56.88,56.88,63627.0,50.8018,50.8107,50.6859,50.6859,63627.0
2019-12-20 15:40:00,56.89,56.89,56.78,56.84,83732.0,50.6949,50.6949,50.5968,50.6503,83732.0
2019-12-20 15:50:00,56.84,56.92,56.77,56.86,250578.0,50.6503,50.7216,50.5879,50.6681,250578.0
2019-12-23 09:30:00,56.83,57.0,56.7,56.82,60253.0,50.6414,50.7929,50.5255,50.6325,60253.0
2019-12-23 09:40:00,56.82,56.85,56.71,56.77,21379.0,50.6325,50.6592,50.5345,50.5879,21379.0
2019-12-23 09:50:00,56.76,56.85,56.71,56.8,14730.0,50.579,50.6592,50.5345,50.6147,14730.0
2019-12-23 10:00:00,56.82,56.83,56.73,56.82,9319.0,50.6325,50.6414,50.5523,50.6325,9319.0
2019-12-23 10:10:00,56.82,56.94,56.82,56.93,14158.0,50.6325,50.7394,50.6325,50.7305,14158.0
2019-12-23 10:20:00,56.92,56.92,56.76,56.78,5868.0,50.7216,50.7216,50.579,50.5968,5868.0
2019-12-23 10:30:00,56.78,56.85,56.77,56.79,10879.0,50.5968,50.6592,50.5879,50.6057,10879.0
2019-12-23 10:40:00,56.79,56.82,56.71,56.74,7960.0,50.6057,50.6325,50.5345,50.5612,7960.0
2019-12-23 10:50:00,56.74,56.76,56.66,56.66,8439.0,50.5612,50.579,50.4899,50.4899,8439.0
2019-12-23 11:00:00,56.67,56.72,56.62,56.72,20843.0,50.4988,50.5434,50.4543,50.5434,20843.0
2019-12-23 11:10:00,56.73,56.73,56.6,56.61,73788.0,50.5523,50.5523,50.4364,50.4453,73788.0
2019-12-23 11:20:00,56.6,56.69,56.59,56.59,13642.0,50.4364,50.5166,50.4275,50.4275,13642.0
2019-12-23 11:30:00,56.6,56.61,56.53,56.55,14513.0,50.4364,50.4453,50.3741,50.3919,14513.0
2019-12-23 11:40:00,56.55,56.59,56.54,56.59,7740.0,50.3919,50.4275,50.383,50.4275,7740.0
2019-12-23 11:50:00,56.59,56.59,56.55,56.56,7327.0,50.4275,50.4275,50.3919,50.4008,7327.0
2019-12-23 12:00:00,56.56,56.59,56.54,56.55,16615.0,50.4008,50.4275,50.383,50.3919,16615.0
2019-12-23 12:10:00,56.54,56.55,56.45,56.54,8285.0,50.383,50.3919,50.3028,50.383,8285.0
2019-12-23 12:20:00,56.54,56.56,56.49,56.52,11585.0,50.383,50.4008,50.3384,50.3651,11585.0
2019-12-23 12:30:00,56.55,56.59,56.53,56.56,6624.0,50.3919,50.4275,50.3741,50.4008,6624.0
2019-12-23 12:40:00,56.55,56.58,56.5,56.56,10366.0,50.3919,50.4186,50.3473,50.4008,10366.0
2019-12-23 12:50:00,56.55,56.56,56.47,56.56,12771.0,50.3919,50.4008,50.3206,50.4008,12771.0
2019-12-23 13:00:00,56.56,56.67,56.56,56.6,38494.0,50.4008,50.4988,50.4008,50.4364,38494.0
2019-12-23 13:10:00,56.58,56.64,56.57,56.62,9880.0,50.4186,50.4721,50.4097,50.4543,9880.0
2019-12-23 13:20:00,56.62,56.65,56.61,56.63,12651.0,50.4543,50.481,50.4453,50.4632,12651.0
2019-12-23 13:30:00,56.62,56.63,56.58,56.62,9454.0,50.4543,50.4632,50.4186,50.4543,9454.0
2019-12-23 13:40:00,56.61,56.64,56.58,56.63,8670.0,50.4453,50.4721,50.4186,50.4632,8670.0
2019-12-23 13:50:00,56.64,56.69,56.64,56.67,8777.0,50.4721,50.5166,50.4721,50.4988,8777.0
2019-12-23 14:00:00,56.69,56.76,56.69,56.74,7339.0,50.5166,50.579,50.5166,50.5612,7339.0
2019-12-23 14:10:00,56.72,56.74,56.7,56.7,10236.0,50.5434,50.5612,50.5255,50.5255,10236.0
2019-12-23 14:20:00,56.71,56.71,56.66,56.66,12271.0,50.5345,50.5345,50.4899,50.4899,12271.0
2019-12-23 14:30:00,56.66,56.68,56.58,56.59,11792.0,50.4899,50.5077,50.4186,50.4275,11792.0
2019-12-23 14:40:00,56.59,56.6,56.53,56.55,12175.0,50.4275,50.4364,50.3741,50.3919,12175.0
2019-12-23 14:50:00,56.55,56.59,56.53,56.58,15243.0,50.3919,50.4275,50.3741,50.4186,15243.0
2019-12-23 15:00:00,56.57,56.59,56.55,56.56,10439.0,50.4097,50.4275,50.3919,50.4008,10439.0
2019-12-23 15:10:00,56.57,56.62,56.56,56.62,17754.0,50.4097,50.4543,50.4008,50.4543,17754.0
2019-12-23 15:20:00,56.63,56.75,56.6,56.73,23222.0,50.4632,50.5701,50.4364,50.5523,23222.0
2019-12-23 15:30:00,56.73,56.75,56.7,56.73,18931.0,50.5523,50.5701,50.5255,50.5523,18931.0
2019-12-23 15:40:00,56.74,56.75,56.71,56.73,33218.0,50.5612,50.5701,50.5345,50.5523,33218.0
2019-12-23 15:50:00,56.73,56.77,56.7,56.77,86829.0,50.5523,50.5879,50.5255,50.5879,86829.0
2019-12-24 09:30:00,56.84,56.89,56.68,56.83,33700.0,50.6503,50.6949,50.5077,50.6414,33700.0
2019-12-24 09:40:00,56.84,57.01,56.79,56.91,118469.0,50.6503,50.8018,50.6057,50.7127,118469.0
2019-12-24 09:50:00,56.93,57.2,56.87,57.19,66888.0,50.7305,50.9711,50.677,50.9622,66888.0
2019-12-24 10:00:00,57.19,57.22,57.07,57.09,86962.0,50.9622,50.9889,50.8553,50.8731,86962.0
2019-12-24 10:10:00,57.1,57.11,56.91,56.97,41009.0,50.882,50.8909,50.7127,50.7661,41009.0
2019-12-24 10:20:00,56.98,56.98,56.83,56.87,18087.0,50.7751,50.7751,50.6414,50.677,18087.0
2019-12-24 10:30:00,56.87,56.87,56.62,56.63,9641.0,50.677,50.677,50.4543,50.4632,9641.0
2019-12-24 10:40:00,56.63,56.7,56.62,56.67,20457.0,50.4632,50.5255,50.4543,50.4988,20457.0
2019-12-24 10:50:00,56.68,56.89,56.68,56.8,13785.0,50.5077,50.6949,50.5077,50.6147,13785.0
2019-12-24 11:00:00,56.81,56.84,56.69,56.74,10364.0,50.6236,50.6503,50.5166,50.5612,10364.0
2019-12-24 11:10:00,56.74,56.74,56.68,56.73,8456.0,50.5612,50.5612,50.5077,50.5523,8456.0
2019-12-24 11:20:00,56.73,56.75,56.7,56.71,9806.0,50.5523,50.5701,50.5255,50.5345,9806.0
2019-12-24 11:30:00,56.71,56.73,56.66,56.68,10272.0,50.5345,50.5523,50.4899,50.5077,10272.0
2019-12-24 11:40:00,56.68,56.68,56.63,56.68,6401.0,50.5077,50.5077,50.4632,50.5077,6401.0
2019-12-24 11:50:00,56.69,56.7,56.58,56.62,9241.0,50.5166,50.5255,50.4186,50.4543,9241.0
2019-12-24 12:00:00,56.61,56.67,56.58,56.65,7038.0,50.4453,50.4988,50.4186,50.481,7038.0
2019-12-24 12:10:00,56.67,56.68,56.62,56.62,10292.0,50.4988,50.5077,50.4543,50.4543,10292.0
2019-12-24 12:20:00,56.63,56.64,56.56,56.57,6989.0,50.4632,50.4721,50.4008,50.4097,6989.0
2019-12-24 12:30:00,56.57,56.64,56.53,56.61,23233.0,50.4097,50.4721,50.3741,50.4453,23233.0
2019-12-24 12:40:00,56.6,56.62,56.59,56.61,9922.0,50.4364,50.4543,50.4275,50.4453,9922.0
2019-12-24 12:50:00,56.62,56.69,56.6,56.66,26373.0,50.4543,50.5166,50.4364,50.4899,26373.0
2019-12-26 09:30:00,56.84,56.91,56.65,56.82,38412.0,50.6503,50.7127,50.481,50.6325,38412.0
2019-12-26 09:40:00,56.84,56.9,56.78,56.86,21861.0,50.6503,50.7038,50.5968,50.6681,21861.0
2019-12-26 09:50:00,56.88,56.88,56.7,56.74,14733.0,50.6859,50.6859,50.5255,50.5612,14733.0
2019-12-26 10:00:00,56.71,56.76,56.66,56.71,36466.0,50.5345,50.579,50.4899,50.5345,36466.0
2019-12-26 10:10:00,56.71,56.72,56.58,56.62,30557.0,50.5345,50.5434,50.4186,50.4543,30557.0
2019-12-26 10:20:00,56.61,56.63,56.53,56.55,10176.0,50.4453,50.4632,50.3741,50.3919,10176.0
2019-12-26 10:30:00,56.55,56.56,56.5,56.52,29753.0,50.3919,50.4008,50.3473,50.3651,29753.0
2019-12-26 10:40:00,56.52,56.56,56.48,56.5,100047.0,50.3651,50.4008,50.3295,50.3473,100047.0
2019-12-26 10:50:00,56.5,56.57,56.5,56.53,32433.0,50.3473,50.4097,50.3473,50.3741,32433.0
2019-12-26 11:00:00,56.54,56.64,56.53,56.6,11422.0,50.383,50.4721,50.3741,50.4364,11422.0
2019-12-26 11:10:00,56.61,56.69,56.6,56.64,6351.0,50.4453,50.5166,50.4364,50.4721,6351.0
2019-12-26 11:20:00,56.64,56.64,56.56,56.57,13801.0,50.4721,50.4721,50.4008,50.4097,13801.0
2019-12-26 11:30:00,56.57,56.57,56.48,56.53,16413.0,50.4097,50.4097,50.3295,50.3741,16413.0
2019-12-26 11:40:00,56.53,56.54,56.51,56.52,6183.0,50.3741,50.383,50.3562,50.3651,6183.0
2019-12-26 11:50:00,56.53,56.53,56.4,56.41,25403.0,50.3741,50.3741,50.2582,50.2671,25403.0
2019-12-26 12:00:00,56.41,56.41,56.33,56.34,8930.0,50.2671,50.2671,50.1958,50.2047,8930.0
2019-12-26 12:10:00,56.32,56.33,56.11,56.13,28363.0,50.1869,50.1958,49.9998,50.0176,28363.0
2019-12-26 12:20:00,56.12,56.25,56.12,56.22,5645.0,50.0087,50.1245,50.0087,50.0978,5645.0
2019-12-26 12:30:00,56.2,56.23,56.18,56.22,6148.0,50.08,50.1067,50.0622,50.0978,6148.0
2019-12-26 12:40:00,56.23,56.29,56.22,56.27,5014.0,50.1067,50.1602,50.0978,50.1424,5014.0
2019-12-26 12:50:00,56.27,56.31,56.26,56.31,12755.0,50.1424,50.178,50.1335,50.178,12755.0
2019-12-26 13:00:00,56.31,56.33,56.27,56.31,6261.0,50.178,50.1958,50.1424,50.178,6261.0
2019-12-26 13:10:00,56.3,56.34,56.28,56.33,7168.0,50.1691,50.2047,50.1513,50.1958,7168.0
2019-12-26 13:20:00,56.33,56.43,56.32,56.41,6241.0,50.1958,50.2849,50.1869,50.2671,6241.0
2019-12-26 13:30:00,56.42,56.44,56.41,56.42,5659.0,50.276,50.2939,50.2671,50.276,5659.0
2019-12-26 13:40:00,56.43,56.46,56.41,56.44,7594.0,50.2849,50.3117,50.2671,50.2939,7594.0
2019-12-26 13:50:00,56.45,56.49,56.42,56.45,16585.0,50.3028,50.3384,50.276,50.3028,16585.0
2019-12-26 14:00:00,56.45,56.48,56.43,56.48,4567.0,50.3028,50.3295,50.2849,50.3295,4567.0
2019-12-26 14:10:00,56.5,56.58,56.48,56.55,13932.0,50.3473,50.4186,50.3295,50.3919,13932.0
2019-12-26 14:20:00,56.58,56.59,56.54,56.55,5228.0,50.4186,50.4275,50.383,50.3919,5228.0
2019-12-26 14:30:00,56.57,56.61,56.53,56.54,6101.0,50.4097,50.4453,50.3741,50.383,6101.0
2019-12-26 14:40:00,56.56,56.57,56.54,56.55,7650.0,50.4008,50.4097,50.383,50.3919,7650.0
2019-12-26 14:50:00,56.54,56.56,56.53,56.53,7819.0,50.383,50.4008,50.3741,50.3741,7819.0
2019-12-26 15:00:00,56.53,56.56,56.47,56.47,11251.0,50.3741,50.4008,50.3206,50.3206,11251.0
2019-12-26 15:10:00,56.5,56.53,56.44,56.5,11196.0,50.3473,50.3741,50.2939,50.3473,11196.0
2019-12-26 15:20:00,56.51,56.62,56.51,56.62,7758.0,50.3562,50.4543,50.3562,50.4543,7758.0
2019-12-26 15:30:00,56.61,56.63,56.57,56.62,18215.0,50.4453,50.4632,50.4097,50.4543,18215.0
2019-12-26 15:40:00,56.62,56.74,56.62,56.71,38959.0,50.4543,50.5612,50.4543,50.5345,38959.0
2019-12-26 15:50:00,56.72,56.8,56.68,56.79,103661.0,50.5434,50.6147,50.5077,50.6057,103661.0
2019-12-27 09:30:00,56.93,56.99,56.64,56.72,40644.0,50.7305,50.784,50.4721,50.5434,40644.0
2019-12-27 09:40:00,56.73,56.94,56.72,56.91,56465.0,50.5523,50.7394,50.5434,50.7127,56465.0
2019-12-27 09:50:00,56.9,56.92,56.73,56.77,22655.0,50.7038,50.7216,50.5523,50.5879,22655.0
2019-12-27 10:00:00,56.76,56.81,56.61,56.68,24145.0,50.579,50.6236,50.4453,50.5077,24145.0
2019-12-27 10:10:00,56.67,56.67,56.57,56.63,12195.0,50.4988,50.4988,50.4097,50.4632,12195.0
2019-12-27 10:20:00,56.63,56.67,56.58,56.61,4713.0,50.4632,50.4988,50.4186,50.4453,4713.0
2019-12-27 10:30:00,56.61,56.73,56.61,56.7,9784.0,50.4453,50.5523,50.4453,50.5255,9784.0
2019-12-27 10:40:00,56.71,56.74,56.66,56.68,13684.0,50.5345,50.5612,50.4899,50.5077,13684.0
2019-12-27 10:50:00,56.68,56.7,56.67,56.69,5620.0,50.5077,50.5255,50.4988,50.5166,5620.0
2019-12-27 11:00:00,56.7,56.85,56.66,56.82,34445.0,50.5255,50.6592,50.4899,50.6325,34445.0
2019-12-27 11:10:00,56.83,56.9,56.77,56.78,8193.0,50.6414,50.7038,50.5879,50.5968,8193.0
2019-12-27 11:20:00,56.77,56.84,56.77,56.81,19091.0,50.5879,50.6503,50.5879,50.6236,19091.0
2019-12-27 11:30:00,56.82,56.87,56.79,56.82,67723.0,50.6325,50.677,50.6057,50.6325,67723.0
2019-12-27 11:40:00,56.82,56.87,56.8,56.8,8732.0,50.6325,50.677,50.6147,50.6147,8732.0
2019-12-27 11:50:00,56.8,56.85,56.79,56.84,7931.0,50.6147,50.6592,50.6057,50.6503,7931.0
2019-12-27 12:00:00,56.83,56.86,56.79,56.8,14305.0,50.6414,50.6681,50.6057,50.6147,14305.0
2019-12-27 12:10:00,56.83,56.86,56.75,56.77,25214.0,50.6414,50.6681,50.5701,50.5879,25214.0
2019-12-27 12:20:00,56.78,56.8,56.73,56.79,4796.0,50.5968,50.6147,50.5523,50.6057,4796.0
2019-12-27 12:30:00,56.79,56.81,56.72,56.73,6443.0,50.6057,50.6236,50.5434,50.5523,6443.0
2019-12-27 12:40:00,56.73,56.75,56.64,56.66,10506.0,50.5523,50.5701,50.4721,50.4899,10506.0
2019-12-27 12:50:00,56.66,56.7,56.63,56.69,8840.0,50.4899,50.5255,50.4632,50.5166,8840.0
2019-12-27 13:00:00,56.67,56.71,56.65,56.71,6886.0,50.4988,50.5345,50.481,50.5345,6886.0
2019-12-27 13:10:00,56.71,56.72,56.66,56.7,3408.0,50.5345,50.5434,50.4899,50.5255,3408.0
2019-12-27 13:20:00,56.7,56.75,56.68,56.71,7477.0,50.5255,50.5701,50.5077,50.5345,7477.0
2019-12-27 13:30:00,56.7,56.76,56.69,56.73,9511.0,50.5255,50.579,50.5166,50.5523,9511.0
2019-12-27 13:40:00,56.73,56.73,56.68,56.72,6821.0,50.5523,50.5523,50.5077,50.5434,6821.0
2019-12-27 13:50:00,56.7,56.76,56.68,56.75,17429.0,50.5255,50.579,50.5077,50.5701,17429.0
2019-12-27 14:00:00,56.74,56.79,56.74,56.76,7504.0,50.5612,50.6057,50.5612,50.579,7504.0
2019-12-27 14:10:00,56.77,56.77,56.73,56.76,4991.0,50.5879,50.5879,50.5523,50.579,4991.0
2019-12-27 14:20:00,56.76,56.77,56.67,56.69,6586.0,50.579,50.5879,50.4988,50.5166,6586.0
2019-12-27 14:30:00,56.69,56.7,56.66,56.68,6268.0,50.5166,50.5255,50.4899,50.5077,6268.0
2019-12-27 14:40:00,56.7,56.77,56.7,56.74,7603.0,50.5255,50.5879,50.5255,50.5612,7603.0
2019-12-27 14:50:00,56.75,56.75,56.71,56.73,8645.0,50.5701,50.5701,50.5345,50.5523,8645.0
2019-12-27 15:00:00,56.74,56.74,56.68,56.7,7201.0,50.5612,50.5612,50.5077,50.5255,7201.0
2019-12-27 15:10:00,56.7,56.73,56.69,56.72,11289.0,50.5255,50.5523,50.5166,50.5434,11289.0
2019-12-27 15:20:00,56.73,56.8,56.72,56.73,25012.0,50.5523,50.6147,50.5434,50.5523,25012.0
2019-12-27 15:30:00,56.71,56.71,56.65,56.67,20942.0,50.5345,50.5345,50.481,50.4988,20942.0
2019-12-27 15:40:00,56.67,56.69,56.56,56.57,28612.0,50.4988,50.5166,50.4008,50.4097,28612.0
2019-12-27 15:50:00,56.57,56.69,56.51,56.66,88508.0,50.4097,50.5166,50.3562,50.4899,88508.0
2019-12-30 09:30:00,56.37,56.46,55.96,55.99,45428.0,50.592,50.6728,50.224,50.251,45428.0
2019-12-30 09:40:00,56.0,56.04,55.92,55.94,19777.0,50.2599,50.2958,50.1881,50.2061,19777.0
2019-12-30 09:50:00,55.94,56.11,55.89,56.01,16323.0,50.2061,50.3587,50.1612,50.2689,16323.0
2019-12-30 10:00:00,56.03,56.09,55.95,56.08,20002.0,50.2869,50.3407,50.2151,50.3317,20002.0
2019-12-30 10:10:00,56.07,56.07,55.93,55.95,17976.0,50.3228,50.3228,50.1971,50.2151,17976.0
2019-12-30 10:20:00,55.97,56.04,55.88,55.96,8942.0,50.233,50.2958,50.1522,50.224,8942.0
2019-12-30 10:30:00,55.97,55.98,55.87,55.94,9005.0,50.233,50.242,50.1433,50.2061,9005.0
2019-12-30 10:40:00,55.94,55.96,55.91,55.92,11703.0,50.2061,50.224,50.1792,50.1881,11703.0
2019-12-30 10:50:00,55.9,56.04,55.9,56.04,12112.0,50.1702,50.2958,50.1702,50.2958,12112.0
2019-12-30 11:00:00,56.04,56.08,55.85,55.91,31208.0,50.2958,50.3317,50.1253,50.1792,31208.0
2019-12-30 11:10:00,55.91,55.96,55.87,55.95,6414.0,50.1792,50.224,50.1433,50.2151,6414.0
2019-12-30 11:20:00,55.95,56.0,55.93,55.93,17131.0,50.2151,50.2599,50.1971,50.1971,17131.0
2019-12-30 11:30:00,55.94,56.03,55.91,56.0,34469.0,50.2061,50.2869,50.1792,50.2599,34469.0
2019-12-30 11:40:00,56.0,56.12,55.98,56.12,18506.0,50.2599,50.3676,50.242,50.3676,18506.0
2019-12-30 11:50:00,56.11,56.13,56.02,56.06,7784.0,50.3587,50.3766,50.2779,50.3138,7784.0
2019-12-30 12:00:00,56.05,56.08,56.05,56.07,5055.0,50.3048,50.3317,50.3048,50.3228,5055.0
2019-12-30 12:10:00,56.08,56.19,56.06,56.16,8395.0,50.3317,50.4305,50.3138,50.4035,8395.0
2019-12-30 12:20:00,56.17,56.27,56.16,56.27,6749.0,50.4125,50.5023,50.4035,50.5023,6749.0
2019-12-30 12:30:00,56.25,56.31,56.25,56.3,6617.0,50.4843,50.5382,50.4843,50.5292,6617.0
2019-12-30 12:40:00,56.29,56.29,56.25,56.26,11866.0,50.5202,50.5202,50.4843,50.4933,11866.0
2019-12-30 12:50:00,56.27,56.33,56.24,56.33,11959.0,50.5023,50.5561,50.4753,50.5561,11959.0
2019-12-30 13:00:00,56.32,56.37,56.32,56.35,7524.0,50.5471,50.592,50.5471,50.5741,7524.0
2019-12-30 13:10:00,56.34,56.36,56.31,56.35,10143.0,50.5651,50.583,50.5382,50.5741,10143.0
2019-12-30 13:20:00,56.34,56.43,56.32,56.32,15941.0,50.5651,50.6459,50.5471,50.5471,15941.0
2019-12-30 13:30:00,56.32,56.4,56.32,56.37,8195.0,50.5471,50.6189,50.5471,50.592,8195.0
2019-12-30 13:40:00,56.36,56.36,56.25,56.28,14808.0,50.583,50.583,50.4843,50.5112,14808.0
2019-12-30 13:50:00,56.28,56.36,56.28,56.33,10668.0,50.5112,50.583,50.5112,50.5561,10668.0
2019-12-30 14:00:00,56.32,56.34,56.25,56.28,52802.0,50.5471,50.5651,50.4843,50.5112,52802.0
2019-12-30 14:10:00,56.28,56.29,56.26,56.29,26537.0,50.5112,50.5202,50.4933,50.5202,26537.0
2019-12-30 14:20:00,56.29,56.3,56.16,56.19,72315.0,50.5202,50.5292,50.4035,50.4305,72315.0
2019-12-30 14:30:00,56.18,56.18,56.12,56.12,10669.0,50.4215,50.4215,50.3676,50.3676,10669.0
2019-12-30 14:40:00,56.12,56.15,56.06,56.08,16071.0,50.3676,50.3946,50.3138,50.3317,16071.0
2019-12-30 14:50:00,56.08,56.15,56.07,56.14,12479.0,50.3317,50.3946,50.3228,50.3856,12479.0
2019-12-30 15:00:00,56.13,56.15,56.09,56.12,15939.0,50.3766,50.3946,50.3407,50.3676,15939.0
2019-12-30 15:10:00,56.13,56.21,56.07,56.18,14917.0,50.3766,50.4484,50.3228,50.4215,14917.0
2019-12-30 15:20:00,56.19,56.24,56.18,56.19,11913.0,50.4305,50.4753,50.4215,50.4305,11913.0
2019-12-30 15:30:00,56.18,56.22,56.14,56.16,19140.0,50.4215,50.4574,50.3856,50.4035,19140.0
2019-12-30 15:40:00,56.16,56.17,56.08,56.13,26466.0,50.4035,50.4125,50.3317,50.3766,26466.0
2019-12-30 15:50:00,56.14,56.14,55.99,56.09,106849.0,50.3856,50.3856,50.251,50.3407,106849.0
2019-12-31 09:30:00,55.91,56.0,55.82,55.94,37611.0,50.1792,50.2599,50.0984,50.2061,37611.0
2019-12-31 09:40:00,55.93,56.09,55.87,56.09,84009.0,50.1971,50.3407,50.1433,50.3407,84009.0
2019-12-31 09:50:00,56.08,56.24,55.98,56.16,35019.0,50.3317,50.4753,50.242,50.4035,35019.0
2019-12-31 10:00:00,56.11,56.31,56.07,56.29,8870.0,50.3587,50.5382,50.3228,50.5202,8870.0
2019-12-31 10:10:00,56.28,56.33,56.21,56.22,27030.0,50.5112,50.5561,50.4484,50.4574,27030.0
2019-12-31 10:20:00,56.21,56.31,56.15,56.18,11986.0,50.4484,50.5382,50.3946,50.4215,11986.0
2019-12-31 10:30:00,56.18,56.2,56.11,56.14,26937.0,50.4215,50.4394,50.3587,50.3856,26937.0
2019-12-31 10:40:00,56.12,56.12,56.04,56.09,17505.0,50.3676,50.3676,50.2958,50.3407,17505.0
2019-12-31 10:50:00,56.08,56.11,56.05,56.09,32588.0,50.3317,50.3587,50.3048,50.3407,32588.0
2019-12-31 11:00:00,56.09,56.13,56.05,56.08,23780.0,50.3407,50.3766,50.3048,50.3317,23780.0
2019-12-31 11:10:00,56.09,56.23,56.09,56.23,31348.0,50.3407,50.4664,50.3407,50.4664,31348.0
2019-12-31 11:20:00,56.23,56.36,56.23,56.28,92509.0,50.4664,50.583,50.4664,50.5112,92509.0
2019-12-31 11:30:00,56.28,56.28,56.17,56.25,17003.0,50.5112,50.5112,50.4125,50.4843,17003.0
2019-12-31 11:40:00,56.25,56.45,56.22,56.42,36831.0,50.4843,50.6638,50.4574,50.6369,36831.0
2019-12-31 11:50:00,56.41,56.44,56.35,56.37,16326.0,50.6279,50.6548,50.5741,50.592,16326.0
2019-12-31 12:00:00,56.36,56.39,56.28,56.3,23932.0,50.583,50.61,50.5112,50.5292,23932.0
2019-12-31 12:10:00,56.29,56.32,56.26,56.31,8633.0,50.5202,50.5471,50.4933,50.5382,8633.0
2019-12-31 12:20:00,56.3,56.37,56.26,56.36,9899.0,50.5292,50.592,50.4933,50.583,9899.0
2019-12-31 12:30:00,56.36,56.36,56.31,56.31,9785.0,50.583,50.583,50.5382,50.5382,9785.0
2019-12-31 12:40:00,56.31,56.35,56.26,56.28,7524.0,50.5382,50.5741,50.4933,50.5112,7524.0
2019-12-31 12:50:00,56.28,56.32,56.25,56.25,15419.0,50.5112,50.5471,50.4843,50.4843,15419.0
2019-12-31 13:00:00,56.26,56.27,56.17,56.18,11759.0,50.4933,50.5023,50.4125,50.4215,11759.0
2019-12-31 13:10:00,56.17,56.2,56.15,56.15,9898.0,50.4125,50.4394,50.3946,50.3946,9898.0
2019-12-31 13:20:00,56.15,56.18,56.15,56.15,13971.0,50.3946,50.4215,50.3946,50.3946,13971.0
2019-12-31 13:30:00,56.16,56.2,56.15,56.16,5166.0,50.4035,50.4394,50.3946,50.4035,5166.0
2019-12-31 13:40:00,56.18,56.19,56.13,56.14,8041.0,50.4215,50.4305,50.3766,50.3856,8041.0
2019-12-31 13:50:00,56.15,56.19,56.14,56.18,9444.0,50.3946,50.4305,50.3856,50.4215,9444.0
2019-12-31 14:00:00,56.17,56.17,56.15,56.16,10877.0,50.4125,50.4125,50.3946,50.4035,10877.0
2019-12-31 14:10:00,56.17,56.2,56.15,56.16,11170.0,50.4125,50.4394,50.3946,50.4035,11170.0
2019-12-31 14:20:00,56.16,56.25,56.16,56.21,16325.0,50.4035,50.4843,50.4035,50.4484,16325.0
2019-12-31 14:30:00,56.21,56.22,56.2,56.2,3504.0,50.4484,50.4574,50.4394,50.4394,3504.0
2019-12-31 14:40:00,56.18,56.21,56.17,56.19,11172.0,50.4215,50.4484,50.4125,50.4305,11172.0
2019-12-31 14:50:00,56.19,56.2,56.14,56.16,12486.0,50.4305,50.4394,50.3856,50.4035,12486.0
2019-12-31 15:00:00,56.16,56.23,56.15,56.22,10849.0,50.4035,50.4664,50.3946,50.4574,10849.0
2019-12-31 15:10:00,56.21,56.27,56.2,56.26,11019.0,50.4484,50.5023,50.4394,50.4933,11019.0
2019-12-31 15:20:00,56.25,56.29,56.24,56.29,17710.0,50.4843,50.5202,50.4753,50.5202,17710.0
2019-12-31 15:30:00,56.29,56.31,56.25,56.25,16895.0,50.5202,50.5382,50.4843,50.4843,16895.0
2019-12-31 15:40:00,56.26,56.34,56.26,56.28,36222.0,50.4933,50.5651,50.4933,50.5112,36222.0
2019-12-31 15:50:00,56.29,56.31,56.2,56.26,143185.0,50.5202,50.5382,50.4394,50.4933,143185.0
2020-01-02 09:30:00,56.83,56.86,56.25,56.35,60917.0,51.0049,51.0318,50.4843,50.5741,60917.0
2020-01-02 09:40:00,56.35,56.38,56.15,56.15,36273.0,50.5741,50.601,50.3946,50.3946,36273.0
2020-01-02 09:50:00,56.15,56.3,56.09,56.3,25580.0,50.3946,50.5292,50.3407,50.5292,25580.0
2020-01-02 10:00:00,56.29,56.31,56.09,56.22,28461.0,50.5202,50.5382,50.3407,50.4574,28461.0
2020-01-02 10:10:00,56.21,56.25,55.9,55.99,102824.0,50.4484,50.4843,50.1702,50.251,102824.0
2020-01-02 10:20:00,55.99,56.04,55.78,55.82,28198.0,50.251,50.2958,50.0625,50.0984,28198.0
2020-01-02 10:30:00,55.82,55.87,55.69,55.69,33847.0,50.0984,50.1433,49.9817,49.9817,33847.0
2020-01-02 10:40:00,55.68,55.74,55.66,55.74,28925.0,49.9727,50.0266,49.9548,50.0266,28925.0
2020-01-02 10:50:00,55.76,55.81,55.72,55.76,25079.0,50.0445,50.0894,50.0086,50.0445,25079.0
2020-01-02 11:00:00,55.76,55.77,55.7,55.72,24196.0,50.0445,50.0535,49.9907,50.0086,24196.0
2020-01-02 11:10:00,55.73,55.75,55.63,55.66,26105.0,50.0176,50.0356,49.9279,49.9548,26105.0
2020-01-02 11:20:00,55.65,55.72,55.63,55.69,16309.0,49.9458,50.0086,49.9279,49.9817,16309.0
2020-01-02 11:30:00,55.7,55.7,55.51,55.54,41610.0,49.9907,49.9907,49.8202,49.8471,41610.0
2020-01-02 11:40:00,55.56,55.58,55.5,55.52,24643.0,49.865,49.883,49.8112,49.8291,24643.0
2020-01-02 11:50:00,55.53,55.55,55.45,55.55,28625.0,49.8381,49.8561,49.7663,49.8561,28625.0
2020-01-02 12:00:00,55.56,55.64,55.54,55.57,23584.0,49.865,49.9368,49.8471,49.874,23584.0
2020-01-02 12:10:00,55.55,55.63,55.53,55.59,43926.0,49.8561,49.9279,49.8381,49.892,43926.0
2020-01-02 12:20:00,55.59,55.61,55.42,55.43,31907.0,49.892,49.9099,49.7394,49.7484,31907.0
2020-01-02 12:30:00,55.43,55.47,55.4,55.42,21664.0,49.7484,49.7843,49.7214,49.7394,21664.0
2020-01-02 12:40:00,55.42,55.42,55.25,55.31,33762.0,49.7394,49.7394,49.5868,49.6407,33762.0
2020-01-02 12:50:00,55.32,55.34,55.28,55.3,19497.0,49.6496,49.6676,49.6137,49.6317,19497.0
2020-01-02 13:00:00,55.3,55.32,55.2,55.21,30265.0,49.6317,49.6496,49.5419,49.5509,30265.0
2020-01-02 13:10:00,55.2,55.21,55.16,55.19,28130.0,49.5419,49.5509,49.506,49.533,28130.0
2020-01-02 13:20:00,55.18,55.24,55.17,55.18,21203.0,49.524,49.5778,49.515,49.524,21203.0
2020-01-02 13:30:00,55.18,55.32,55.17,55.28,27352.0,49.524,49.6496,49.515,49.6137,27352.0
2020-01-02 13:40:00,55.28,55.29,55.23,55.24,29415.0,49.6137,49.6227,49.5689,49.5778,29415.0
2020-01-02 13:50:00,55.24,55.25,55.12,55.21,22757.0,49.5778,49.5868,49.4701,49.5509,22757.0
2020-01-02 14:00:00,55.2,55.21,55.15,55.18,25418.0,49.5419,49.5509,49.4971,49.524,25418.0
2020-01-02 14:10:00,55.18,55.2,55.15,55.19,21503.0,49.524,49.5419,49.4971,49.533,21503.0
2020-01-02 14:20:00,55.19,55.25,55.19,55.19,29209.0,49.533,49.5868,49.533,49.533,29209.0
2020-01-02 14:30:00,55.18,55.28,55.17,55.23,24328.0,49.524,49.6137,49.515,49.5689,24328.0
2020-01-02 14:40:00,55.23,55.26,55.2,55.25,40144.0,49.5689,49.5958,49.5419,49.5868,40144.0
2020-01-02 14:50:00,55.26,55.27,55.21,55.23,22950.0,49.5958,49.6048,49.5509,49.5689,22950.0
2020-01-02 15:00:00,55.23,55.26,55.14,55.14,57699.0,49.5689,49.5958,49.4881,49.4881,57699.0
2020-01-02 15:10:00,55.14,55.26,55.13,55.18,30451.0,49.4881,49.5958,49.4791,49.524,30451.0
2020-01-02 15:20:00,55.18,55.26,55.16,55.26,26543.0,49.524,49.5958,49.506,49.5958,26543.0
2020-01-02 15:30:00,55.28,55.31,55.21,55.21,61189.0,49.6137,49.6407,49.5509,49.5509,61189.0
2020-01-02 15:40:00,55.21,55.25,55.13,55.15,89638.0,49.5509,49.5868,49.4791,49.4971,89638.0
2020-01-02 15:50:00,55.15,55.2,55.06,55.11,281197.0,49.4971,49.5419,49.4163,49.4612,281197.0
2020-01-03 09:30:00,54.5,54.77,54.39,54.7,160817.0,48.9137,49.156,48.815,49.0932,160817.0
2020-01-03 09:40:00,54.71,54.93,54.7,54.83,61615.0,49.1022,49.2996,49.0932,49.2099,61615.0
2020-01-03 09:50:00,54.84,54.91,54.7,54.79,30705.0,49.2188,49.2817,49.0932,49.174,30705.0
2020-01-03 10:00:00,54.79,54.79,54.43,54.64,42695.0,49.174,49.174,48.8509,49.0393,42695.0
2020-01-03 10:10:00,54.65,54.65,54.46,54.5,47702.0,49.0483,49.0483,48.8778,48.9137,47702.0
2020-01-03 10:20:00,54.51,54.52,54.33,54.37,63140.0,48.9227,48.9316,48.7611,48.797,63140.0
2020-01-03 10:30:00,54.38,54.4,54.23,54.31,115137.0,48.806,48.8239,48.6714,48.7432,115137.0
2020-01-03 10:40:00,54.32,54.51,54.31,54.42,76892.0,48.7521,48.9227,48.7432,48.8419,76892.0
2020-01-03 10:50:00,54.43,54.47,54.37,54.45,21510.0,48.8509,48.8868,48.797,48.8688,21510.0
2020-01-03 11:00:00,54.45,54.47,54.37,54.44,37781.0,48.8688,48.8868,48.797,48.8598,37781.0
2020-01-03 11:10:00,54.43,54.47,54.37,54.44,21983.0,48.8509,48.8868,48.797,48.8598,21983.0
2020-01-03 11:20:00,54.45,54.53,54.45,54.5,30426.0,48.8688,48.9406,48.8688,48.9137,30426.0
2020-01-03 11:30:00,54.48,54.6,54.47,54.52,33649.0,48.8957,49.0034,48.8868,48.9316,33649.0
2020-01-03 11:40:00,54.52,54.62,54.52,54.59,37575.0,48.9316,49.0214,48.9316,48.9945,37575.0
2020-01-03 11:50:00,54.58,54.71,54.58,54.66,47467.0,48.9855,49.1022,48.9855,49.0573,47467.0
2020-01-03 12:00:00,54.66,54.79,54.65,54.73,44752.0,49.0573,49.174,49.0483,49.1201,44752.0
2020-01-03 12:10:00,54.73,54.79,54.73,54.75,18476.0,49.1201,49.174,49.1201,49.1381,18476.0
2020-01-03 12:20:00,54.73,54.74,54.7,54.72,14937.0,49.1201,49.1291,49.0932,49.1111,14937.0
2020-01-03 12:30:00,54.72,54.72,54.67,54.7,24782.0,49.1111,49.1111,49.0663,49.0932,24782.0
2020-01-03 12:40:00,54.7,54.76,54.66,54.7,44880.0,49.0932,49.147,49.0573,49.0932,44880.0
2020-01-03 12:50:00,54.7,54.72,54.64,54.65,19170.0,49.0932,49.1111,49.0393,49.0483,19170.0
2020-01-03 13:00:00,54.65,54.7,54.64,54.69,21282.0,49.0483,49.0932,49.0393,49.0842,21282.0
2020-01-03 13:10:00,54.68,54.76,54.55,54.57,47840.0,49.0752,49.147,48.9586,48.9765,47840.0
2020-01-03 13:20:00,54.57,54.69,54.57,54.62,9331.0,48.9765,49.0842,48.9765,49.0214,9331.0
2020-01-03 13:30:00,54.62,54.7,54.53,54.68,38800.0,49.0214,49.0932,48.9406,49.0752,38800.0
2020-01-03 13:40:00,54.67,54.7,54.65,54.69,22779.0,49.0663,49.0932,49.0483,49.0842,22779.0
2020-01-03 13:50:00,54.68,54.73,54.67,54.69,30193.0,49.0752,49.1201,49.0663,49.0842,30193.0
2020-01-03 14:00:00,54.69,54.72,54.64,54.64,22498.0,49.0842,49.1111,49.0393,49.0393,22498.0
2020-01-03 14:10:00,54.64,54.66,54.59,54.65,12634.0,49.0393,49.0573,48.9945,49.0483,12634.0
2020-01-03 14:20:00,54.64,54.65,54.61,54.64,11221.0,49.0393,49.0483,49.0124,49.0393,11221.0
2020-01-03 14:30:00,54.63,54.64,54.61,54.62,15929.0,49.0304,49.0393,49.0124,49.0214,15929.0
2020-01-03 14:40:00,54.62,54.64,54.6,54.64,16110.0,49.0214,49.0393,49.0034,49.0393,16110.0
2020-01-03 14:50:00,54.64,54.69,54.62,54.63,16088.0,49.0393,49.0842,49.0214,49.0304,16088.0
2020-01-03 15:00:00,54.62,54.66,54.59,54.64,19875.0,49.0214,49.0573,48.9945,49.0393,19875.0
2020-01-03 15:10:00,54.64,54.65,54.58,54.62,25721.0,49.0393,49.0483,48.9855,49.0214,25721.0
2020-01-03 15:20:00,54.62,54.64,54.55,54.56,28385.0,49.0214,49.0393,48.9586,48.9675,28385.0
2020-01-03 15:30:00,54.55,54.55,54.37,54.38,52541.0,48.9586,48.9586,48.797,48.806,52541.0
2020-01-03 15:40:00,54.38,54.51,54.38,54.43,63315.0,48.806,48.9227,48.806,48.8509,63315.0
2020-01-03 15:50:00,54.42,54.54,54.37,54.38,212001.0,48.8419,48.9496,48.797,48.806,212001.0
2020-01-06 09:30:00,54.21,54.37,54.12,54.25,47668.0,48.6534,48.797,48.5726,48.6893,47668.0
2020-01-06 09:40:00,54.22,54.35,54.12,54.3,30370.0,48.6624,48.7791,48.5726,48.7342,30370.0
2020-01-06 09:50:00,54.31,54.42,54.26,54.26,22041.0,48.7432,48.8419,48.6983,48.6983,22041.0
2020-01-06 10:00:00,54.26,54.37,54.21,54.34,31583.0,48.6983,48.797,48.6534,48.7701,31583.0
2020-01-06 10:10:00,54.38,54.5,54.31,54.5,37604.0,48.806,48.9137,48.7432,48.9137,37604.0
2020-01-06 10:20:00,54.5,54.59,54.5,54.58,29023.0,48.9137,48.9945,48.9137,48.9855,29023.0
2020-01-06 10:30:00,54.58,54.6,54.46,54.47,25175.0,48.9855,49.0034,48.8778,48.8868,25175.0
2020-01-06 10:40:00,54.48,54.63,54.46,54.58,36379.0,48.8957,49.0304,48.8778,48.9855,36379.0
2020-01-06 10:50:00,54.59,54.6,54.44,54.47,34848.0,48.9945,49.0034,48.8598,48.8868,34848.0
2020-01-06 11:00:00,54.47,54.47,54.39,54.41,28029.0,48.8868,48.8868,48.815,48.8329,28029.0
2020-01-06 11:10:00,54.4,54.53,54.39,54.47,15603.0,48.8239,48.9406,48.815,48.8868,15603.0
2020-01-06 11:20:00,54.46,54.51,54.42,54.42,11220.0,48.8778,48.9227,48.8419,48.8419,11220.0
2020-01-06 11:30:00,54.43,54.45,54.35,54.35,23162.0,48.8509,48.8688,48.7791,48.7791,23162.0
2020-01-06 11:40:00,54.36,54.41,54.25,54.41,47170.0,48.788,48.8329,48.6893,48.8329,47170.0
2020-01-06 11:50:00,54.4,54.48,54.38,54.47,11003.0,48.8239,48.8957,48.806,48.8868,11003.0
2020-01-06 12:00:00,54.46,54.5,54.41,54.47,16100.0,48.8778,48.9137,48.8329,48.8868,16100.0
2020-01-06 12:10:00,54.47,54.53,54.47,54.49,9392.0,48.8868,48.9406,48.8868,48.9047,9392.0
2020-01-06 12:20:00,54.49,54.5,54.38,54.39,15897.0,48.9047,48.9137,48.806,48.815,15897.0
2020-01-06 12:30:00,54.38,54.39,54.33,54.37,18617.0,48.806,48.815,48.7611,48.797,18617.0
2020-01-06 12:40:00,54.37,54.43,54.34,54.37,8961.0,48.797,48.8509,48.7701,48.797,8961.0
2020-01-06 12:50:00,54.37,54.37,54.23,54.27,19078.0,48.797,48.797,48.6714,48.7073,19078.0
2020-01-06 13:00:00,54.26,54.28,54.21,54.27,14947.0,48.6983,48.7162,48.6534,48.7073,14947.0
2020-01-06 13:10:00,54.26,54.26,54.2,54.22,13239.0,48.6983,48.6983,48.6444,48.6624,13239.0
2020-01-06 13:20:00,54.23,54.27,54.2,54.22,14137.0,48.6714,48.7073,48.6444,48.6624,14137.0
2020-01-06 13:30:00,54.22,54.22,54.11,54.11,21951.0,48.6624,48.6624,48.5637,48.5637,21951.0
2020-01-06 13:40:00,54.1,54.14,54.08,54.12,31607.0,48.5547,48.5906,48.5367,48.5726,31607.0
2020-01-06 13:50:00,54.12,54.14,54.02,54.02,20386.0,48.5726,48.5906,48.4829,48.4829,20386.0
2020-01-06 14:00:00,54.02,54.06,53.98,54.03,23970.0,48.4829,48.5188,48.447,48.4919,23970.0
2020-01-06 14:10:00,54.03,54.06,53.98,53.99,30284.0,48.4919,48.5188,48.447,48.456,30284.0
2020-01-06 14:20:00,53.99,54.0,53.83,53.87,26057.0,48.456,48.4649,48.3124,48.3483,26057.0
2020-01-06 14:30:00,53.88,53.89,53.8,53.83,46103.0,48.3572,48.3662,48.2854,48.3124,46103.0
2020-01-06 14:40:00,53.83,53.84,53.8,53.82,27912.0,48.3124,48.3213,48.2854,48.3034,27912.0
2020-01-06 14:50:00,53.82,53.88,53.81,53.83,23772.0,48.3034,48.3572,48.2944,48.3124,23772.0
2020-01-06 15:00:00,53.83,53.83,53.78,53.8,48582.0,48.3124,48.3124,48.2675,48.2854,48582.0
2020-01-06 15:10:00,53.8,53.86,53.78,53.83,37681.0,48.2854,48.3393,48.2675,48.3124,37681.0
2020-01-06 15:20:00,53.82,53.84,53.8,53.81,30752.0,48.3034,48.3213,48.2854,48.2944,30752.0
2020-01-06 15:30:00,53.82,53.87,53.76,53.87,68627.0,48.3034,48.3483,48.2495,48.3483,68627.0
2020-01-06 15:40:00,53.87,53.97,53.83,53.91,86775.0,48.3483,48.438,48.3124,48.3842,86775.0
2020-01-06 15:50:00,53.91,53.98,53.86,53.93,179324.0,48.3842,48.447,48.3393,48.4021,179324.0
2020-01-07 09:30:00,53.75,54.12,53.61,53.94,55794.0,48.2406,48.5726,48.1149,48.4111,55794.0
2020-01-07 09:40:00,53.95,54.07,53.89,54.07,12945.0,48.4201,48.5278,48.3662,48.5278,12945.0
2020-01-07 09:50:00,54.03,54.22,54.02,54.2,14933.0,48.4919,48.6624,48.4829,48.6444,14933.0
2020-01-07 10:00:00,54.22,54.36,54.21,54.3,26400.0,48.6624,48.788,48.6534,48.7342,26400.0
2020-01-07 10:10:00,54.31,54.45,54.26,54.38,22948.0,48.7432,48.8688,48.6983,48.806,22948.0
2020-01-07 10:20:00,54.35,54.44,54.33,54.43,21133.0,48.7791,48.8598,48.7611,48.8509,21133.0
2020-01-07 10:30:00,54.42,54.49,54.38,54.45,23956.0,48.8419,48.9047,48.806,48.8688,23956.0
2020-01-07 10:40:00,54.44,54.54,54.44,54.5,21120.0,48.8598,48.9496,48.8598,48.9137,21120.0
2020-01-07 10:50:00,54.51,54.59,54.45,54.5,7791.0,48.9227,48.9945,48.8688,48.9137,7791.0
2020-01-07 11:00:00,54.52,54.57,54.5,54.55,11852.0,48.9316,48.9765,48.9137,48.9586,11852.0
2020-01-07 11:10:00,54.54,54.55,54.2,54.21,18022.0,48.9496,48.9586,48.6444,48.6534,18022.0
2020-01-07 11:20:00,54.19,54.26,54.12,54.13,52736.0,48.6355,48.6983,48.5726,48.5816,52736.0
2020-01-07 11:30:00,54.15,54.15,53.98,54.01,22756.0,48.5996,48.5996,48.447,48.4739,22756.0
2020-01-07 11:40:00,54.01,54.04,53.87,53.9,13717.0,48.4739,48.5008,48.3483,48.3752,13717.0
2020-01-07 11:50:00,53.89,53.93,53.85,53.87,94679.0,48.3662,48.4021,48.3303,48.3483,94679.0
2020-01-07 12:00:00,53.86,53.92,53.84,53.91,14804.0,48.3393,48.3931,48.3213,48.3842,14804.0
2020-01-07 12:10:00,53.9,53.96,53.89,53.95,19204.0,48.3752,48.429,48.3662,48.4201,19204.0
2020-01-07 12:20:00,53.96,54.06,53.93,54.05,14778.0,48.429,48.5188,48.4021,48.5098,14778.0
2020-01-07 12:30:00,54.03,54.05,54.0,54.02,7392.0,48.4919,48.5098,48.4649,48.4829,7392.0
2020-01-07 12:40:00,54.02,54.09,53.96,53.96,17166.0,48.4829,48.5457,48.429,48.429,17166.0
2020-01-07 12:50:00,53.96,54.05,53.96,54.04,16039.0,48.429,48.5098,48.429,48.5008,16039.0
2020-01-07 13:00:00,54.05,54.22,54.05,54.22,11396.0,48.5098,48.6624,48.5098,48.6624,11396.0
2020-01-07 13:10:00,54.2,54.25,54.18,54.24,8436.0,48.6444,48.6893,48.6265,48.6803,8436.0
2020-01-07 13:20:00,54.24,54.28,54.21,54.26,8591.0,48.6803,48.7162,48.6534,48.6983,8591.0
2020-01-07 13:30:00,54.26,54.28,54.19,54.22,13416.0,48.6983,48.7162,48.6355,48.6624,13416.0
2020-01-07 13:40:00,54.22,54.28,54.18,54.26,9955.0,48.6624,48.7162,48.6265,48.6983,9955.0
2020-01-07 13:50:00,54.24,54.33,54.24,54.3,14785.0,48.6803,48.7611,48.6803,48.7342,14785.0
2020-01-07 14:00:00,54.32,54.32,54.22,54.25,27662.0,48.7521,48.7521,48.6624,48.6893,27662.0
2020-01-07 14:10:00,54.25,54.25,54.18,54.24,18860.0,48.6893,48.6893,48.6265,48.6803,18860.0
2020-01-07 14:20:00,54.23,54.24,54.18,54.2,10888.0,48.6714,48.6803,48.6265,48.6444,10888.0
2020-01-07 14:30:00,54.19,54.3,54.18,54.2,31465.0,48.6355,48.7342,48.6265,48.6444,31465.0
2020-01-07 14:40:00,54.2,54.24,54.18,54.23,16395.0,48.6444,48.6803,48.6265,48.6714,16395.0
2020-01-07 14:50:00,54.24,54.28,54.18,54.18,17630.0,48.6803,48.7162,48.6265,48.6265,17630.0
2020-01-07 15:00:00,54.19,54.23,54.13,54.21,32326.0,48.6355,48.6714,48.5816,48.6534,32326.0
2020-01-07 15:10:00,54.22,54.27,54.2,54.23,22803.0,48.6624,48.7073,48.6444,48.6714,22803.0
2020-01-07 15:20:00,54.23,54.25,54.17,54.19,25827.0,48.6714,48.6893,48.6175,48.6355,25827.0
2020-01-07 15:30:00,54.19,54.22,54.07,54.07,52599.0,48.6355,48.6624,48.5278,48.5278,52599.0
2020-01-07 15:40:00,54.08,54.1,53.99,54.03,74849.0,48.5367,48.5547,48.456,48.4919,74849.0
2020-01-07 15:50:00,54.02,54.03,53.8,53.8,382559.0,48.4829,48.4919,48.2854,48.2854,382559.0
2020-01-08 09:30:00,53.85,54.23,53.76,54.08,43474.0,48.3303,48.6714,48.2495,48.5367,43474.0
2020-01-08 09:40:00,54.07,54.25,54.01,54.21,44040.0,48.5278,48.6893,48.4739,48.6534,44040.0
2020-01-08 09:50:00,54.24,54.36,54.15,54.24,23636.0,48.6803,48.788,48.5996,48.6803,23636.0
2020-01-08 10:00:00,54.24,54.28,54.1,54.16,37400.0,48.6803,48.7162,48.5547,48.6085,37400.0
2020-01-08 10:10:00,54.14,54.27,54.1,54.19,17471.0,48.5906,48.7073,48.5547,48.6355,17471.0
2020-01-08 10:20:00,54.19,54.19,54.04,54.09,24421.0,48.6355,48.6355,48.5008,48.5457,24421.0
2020-01-08 10:30:00,54.13,54.13,53.96,53.98,24628.0,48.5816,48.5816,48.429,48.447,24628.0
2020-01-08 10:40:00,53.98,53.99,53.78,53.8,53888.0,48.447,48.456,48.2675,48.2854,53888.0
2020-01-08 10:50:00,53.79,53.82,53.76,53.77,28547.0,48.2765,48.3034,48.2495,48.2585,28547.0
2020-01-08 11:00:00,53.78,53.82,53.69,53.7,39093.0,48.2675,48.3034,48.1867,48.1957,39093.0
2020-01-08 11:10:00,53.7,53.81,53.67,53.79,50841.0,48.1957,48.2944,48.1688,48.2765,50841.0
2020-01-08 11:20:00,53.79,53.81,53.63,53.79,57127.0,48.2765,48.2944,48.1329,48.2765,57127.0
2020-01-08 11:30:00,53.75,54.03,53.64,54.0,42753.0,48.2406,48.4919,48.1418,48.4649,42753.0
2020-01-08 11:40:00,54.02,54.2,54.02,54.2,22914.0,48.4829,48.6444,48.4829,48.6444,22914.0
2020-01-08 11:50:00,54.19,54.29,54.13,54.13,23777.0,48.6355,48.7252,48.5816,48.5816,23777.0
2020-01-08 12:00:00,54.14,54.26,54.14,54.26,68411.0,48.5906,48.6983,48.5906,48.6983,68411.0
2020-01-08 12:10:00,54.27,54.3,54.16,54.19,10163.0,48.7073,48.7342,48.6085,48.6355,10163.0
2020-01-08 12:20:00,54.23,54.24,54.15,54.2,21517.0,48.6714,48.6803,48.5996,48.6444,21517.0
2020-01-08 12:30:00,54.2,54.23,54.07,54.07,27733.0,48.6444,48.6714,48.5278,48.5278,27733.0
2020-01-08 12:40:00,54.06,54.19,54.05,54.19,14613.0,48.5188,48.6355,48.5098,48.6355,14613.0
2020-01-08 12:50:00,54.17,54.23,54.14,54.18,7891.0,48.6175,48.6714,48.5906,48.6265,7891.0
2020-01-08 13:00:00,54.18,54.23,54.14,54.15,14064.0,48.6265,48.6714,48.5906,48.5996,14064.0
2020-01-08 13:10:00,54.15,54.17,54.09,54.13,14821.0,48.5996,48.6175,48.5457,48.5816,14821.0
2020-01-08 13:20:00,54.13,54.2,54.12,54.19,17020.0,48.5816,48.6444,48.5726,48.6355,17020.0
2020-01-08 13:30:00,54.18,54.18,54.09,54.13,8734.0,48.6265,48.6265,48.5457,48.5816,8734.0
2020-01-08 13:40:00,54.13,54.13,54.02,54.02,25348.0,48.5816,48.5816,48.4829,48.4829,25348.0
2020-01-08 13:50:00,54.01,54.02,53.92,53.95,11880.0,48.4739,48.4829,48.3931,48.4201,11880.0
2020-01-08 14:00:00,53.96,53.99,53.89,53.92,18718.0,48.429,48.456,48.3662,48.3931,18718.0
2020-01-08 14:10:00,53.92,53.95,53.9,53.93,9268.0,48.3931,48.4201,48.3752,48.4021,9268.0
2020-01-08 14:20:00,53.93,53.93,53.87,53.88,17829.0,48.4021,48.4021,48.3483,48.3572,17829.0
2020-01-08 14:30:00,53.9,53.96,53.87,53.87,12865.0,48.3752,48.429,48.3483,48.3483,12865.0
2020-01-08 14:40:00,53.88,53.94,53.85,53.88,31359.0,48.3572,48.4111,48.3303,48.3572,31359.0
2020-01-08 14:50:00,53.87,53.87,53.81,53.85,27969.0,48.3483,48.3483,48.2944,48.3303,27969.0
2020-01-08 15:00:00,53.85,53.88,53.8,53.86,37203.0,48.3303,48.3572,48.2854,48.3393,37203.0
2020-01-08 15:10:00,53.86,53.95,53.82,53.92,25299.0,48.3393,48.4201,48.3034,48.3931,25299.0
2020-01-08 15:20:00,53.91,53.98,53.91,53.94,44375.0,48.3842,48.447,48.3842,48.4111,44375.0
2020-01-08 15:30:00,53.94,53.95,53.88,53.89,36253.0,48.4111,48.4201,48.3572,48.3662,36253.0
2020-01-08 15:40:00,53.88,53.91,53.71,53.72,76605.0,48.3572,48.3842,48.2047,48.2136,76605.0
2020-01-08 15:50:00,53.72,53.78,53.66,53.7,156858.0,48.2136,48.2675,48.1598,48.1957,156858.0
2020-01-09 09:30:00,53.75,53.82,53.33,53.36,53406.0,48.2406,48.3034,47.8636,47.8905,53406.0
2020-01-09 09:40:00,53.37,53.38,53.15,53.18,12231.0,47.8995,47.9085,47.7021,47.729,12231.0
2020-01-09 09:50:00,53.22,53.31,53.15,53.17,11956.0,47.7649,47.8457,47.7021,47.72,11956.0
2020-01-09 10:00:00,53.16,53.23,53.07,53.17,36807.0,47.711,47.7739,47.6303,47.72,36807.0
2020-01-09 10:10:00,53.15,53.2,53.07,53.11,23800.0,47.7021,47.7469,47.6303,47.6662,23800.0
2020-01-09 10:20:00,53.13,53.25,53.11,53.23,38637.0,47.6841,47.7918,47.6662,47.7739,38637.0
2020-01-09 10:30:00,53.25,53.37,53.23,53.37,34003.0,47.7918,47.8995,47.7739,47.8995,34003.0
2020-01-09 10:40:00,53.38,53.54,53.34,53.52,25176.0,47.9085,48.0521,47.8726,48.0341,25176.0
2020-01-09 10:50:00,53.53,53.64,53.49,53.63,23521.0,48.0431,48.1418,48.0072,48.1329,23521.0
2020-01-09 11:00:00,53.62,53.63,53.58,53.58,45267.0,48.1239,48.1329,48.088,48.088,45267.0
2020-01-09 11:10:00,53.57,53.59,53.43,53.43,25748.0,48.079,48.097,47.9534,47.9534,25748.0
2020-01-09 11:20:00,53.45,53.52,53.44,53.46,37989.0,47.9713,48.0341,47.9623,47.9803,37989.0
2020-01-09 11:30:00,53.46,53.52,53.41,53.47,15412.0,47.9803,48.0341,47.9354,47.9893,15412.0
2020-01-09 11:40:00,53.47,53.53,53.43,53.53,16645.0,47.9893,48.0431,47.9534,48.0431,16645.0
2020-01-09 11:50:00,53.53,53.63,53.52,53.61,28174.0,48.0431,48.1329,48.0341,48.1149,28174.0
2020-01-09 12:00:00,53.6,53.63,53.54,53.55,20180.0,48.1059,48.1329,48.0521,48.0611,20180.0
2020-01-09 12:10:00,53.55,53.58,53.53,53.53,5364.0,48.0611,48.088,48.0431,48.0431,5364.0
2020-01-09 12:20:00,53.52,53.54,53.45,53.47,42715.0,48.0341,48.0521,47.9713,47.9893,42715.0
2020-01-09 12:30:00,53.48,53.48,53.34,53.38,35737.0,47.9982,47.9982,47.8726,47.9085,35737.0
2020-01-09 12:40:00,53.36,53.4,53.34,53.4,22379.0,47.8905,47.9264,47.8726,47.9264,22379.0
2020-01-09 12:50:00,53.39,53.43,53.34,53.36,15675.0,47.9175,47.9534,47.8726,47.8905,15675.0
2020-01-09 13:00:00,53.37,53.37,53.29,53.29,11206.0,47.8995,47.8995,47.8277,47.8277,11206.0
2020-01-09 13:10:00,53.28,53.37,53.26,53.32,25327.0,47.8187,47.8995,47.8008,47.8546,25327.0
2020-01-09 13:20:00,53.33,53.44,53.29,53.43,32426.0,47.8636,47.9623,47.8277,47.9534,32426.0
2020-01-09 13:30:00,53.45,53.46,53.3,53.31,8547.0,47.9713,47.9803,47.8367,47.8457,8547.0
2020-01-09 13:40:00,53.31,53.4,53.31,53.38,28265.0,47.8457,47.9264,47.8457,47.9085,28265.0
2020-01-09 13:50:00,53.37,53.37,53.28,53.29,19674.0,47.8995,47.8995,47.8187,47.8277,19674.0
2020-01-09 14:00:00,53.28,53.39,53.28,53.39,17918.0,47.8187,47.9175,47.8187,47.9175,17918.0
2020-01-09 14:10:00,53.38,53.44,53.37,53.44,16236.0,47.9085,47.9623,47.8995,47.9623,16236.0
2020-01-09 14:20:00,53.45,53.49,53.4,53.41,17085.0,47.9713,48.0072,47.9264,47.9354,17085.0
2020-01-09 14:30:00,53.41,53.6,53.4,53.58,33483.0,47.9354,48.1059,47.9264,48.088,33483.0
2020-01-09 14:40:00,53.59,53.65,53.53,53.54,20495.0,48.097,48.1508,48.0431,48.0521,20495.0
2020-01-09 14:50:00,53.55,53.55,53.47,53.54,28123.0,48.0611,48.0611,47.9893,48.0521,28123.0
2020-01-09 15:00:00,53.53,53.59,53.49,53.53,21112.0,48.0431,48.097,48.0072,48.0431,21112.0
2020-01-09 15:10:00,53.52,53.59,53.48,53.57,18959.0,48.0341,48.097,47.9982,48.079,18959.0
2020-01-09 15:20:00,53.58,53.58,53.46,53.47,31815.0,48.088,48.088,47.9803,47.9893,31815.0
2020-01-09 15:30:00,53.47,53.52,53.37,53.38,37548.0,47.9893,48.0341,47.8995,47.9085,37548.0
2020-01-09 15:40:00,53.38,53.41,53.33,53.35,67916.0,47.9085,47.9354,47.8636,47.8816,67916.0
2020-01-09 15:50:00,53.34,53.54,53.32,53.49,229936.0,47.8726,48.0521,47.8546,48.0072,229936.0
2020-01-10 09:30:00,53.5,53.64,53.41,53.5,73698.0,48.0162,48.1418,47.9354,48.0162,73698.0
2020-01-10 09:40:00,53.51,53.57,53.42,53.53,15530.0,48.0252,48.079,47.9444,48.0431,15530.0
2020-01-10 09:50:00,53.53,53.62,53.49,53.61,10301.0,48.0431,48.1239,48.0072,48.1149,10301.0
2020-01-10 10:00:00,53.62,53.7,53.58,53.58,69557.0,48.1239,48.1957,48.088,48.088,69557.0
2020-01-10 10:10:00,53.57,53.65,53.56,53.64,122462.0,48.079,48.1508,48.07,48.1418,122462.0
2020-01-10 10:20:00,53.66,53.79,53.66,53.74,45193.0,48.1598,48.2765,48.1598,48.2316,45193.0
2020-01-10 10:30:00,53.75,53.76,53.63,53.69,27613.0,48.2406,48.2495,48.1329,48.1867,27613.0
2020-01-10 10:40:00,53.7,53.71,53.52,53.52,32796.0,48.1957,48.2047,48.0341,48.0341,32796.0
2020-01-10 10:50:00,53.5,53.69,53.49,53.66,35195.0,48.0162,48.1867,48.0072,48.1598,35195.0
2020-01-10 11:00:00,53.65,53.69,53.61,53.66,9992.0,48.1508,48.1867,48.1149,48.1598,9992.0
2020-01-10 11:10:00,53.66,53.66,53.51,53.52,18371.0,48.1598,48.1598,48.0252,48.0341,18371.0
2020-01-10 11:20:00,53.53,53.53,53.38,53.39,25589.0,48.0431,48.0431,47.9085,47.9175,25589.0
2020-01-10 11:30:00,53.39,53.52,53.38,53.47,26187.0,47.9175,48.0341,47.9085,47.9893,26187.0
2020-01-10 11:40:00,53.48,53.48,53.31,53.31,16853.0,47.9982,47.9982,47.8457,47.8457,16853.0
2020-01-10 11:50:00,53.31,53.4,53.31,53.39,14784.0,47.8457,47.9264,47.8457,47.9175,14784.0
2020-01-10 12:00:00,53.37,53.4,53.32,53.36,6952.0,47.8995,47.9264,47.8546,47.8905,6952.0
2020-01-10 12:10:00,53.36,53.42,53.34,53.4,11276.0,47.8905,47.9444,47.8726,47.9264,11276.0
2020-01-10 12:20:00,53.4,53.45,53.39,53.44,13098.0,47.9264,47.9713,47.9175,47.9623,13098.0
2020-01-10 12:30:00,53.45,53.45,53.34,53.34,24488.0,47.9713,47.9713,47.8726,47.8726,24488.0
2020-01-10 12:40:00,53.33,53.34,53.28,53.29,22126.0,47.8636,47.8726,47.8187,47.8277,22126.0
2020-01-10 12:50:00,53.28,53.29,53.2,53.26,9054.0,47.8187,47.8277,47.7469,47.8008,9054.0
2020-01-10 13:00:00,53.26,53.31,53.25,53.29,8519.0,47.8008,47.8457,47.7918,47.8277,8519.0
2020-01-10 13:10:00,53.29,53.29,53.24,53.28,11873.0,47.8277,47.8277,47.7828,47.8187,11873.0
2020-01-10 13:20:00,53.29,53.33,53.25,53.3,7321.0,47.8277,47.8636,47.7918,47.8367,7321.0
2020-01-10 13:30:00,53.3,53.31,53.19,53.2,8016.0,47.8367,47.8457,47.738,47.7469,8016.0
2020-01-10 13:40:00,53.2,53.24,53.18,53.2,10696.0,47.7469,47.7828,47.729,47.7469,10696.0
2020-01-10 13:50:00,53.21,53.23,53.17,53.19,16279.0,47.7559,47.7739,47.72,47.738,16279.0
2020-01-10 14:00:00,53.19,53.23,53.11,53.2,29538.0,47.738,47.7739,47.6662,47.7469,29538.0
2020-01-10 14:10:00,53.2,53.2,53.09,53.09,12079.0,47.7469,47.7469,47.6482,47.6482,12079.0
2020-01-10 14:20:00,53.09,53.1,53.03,53.08,16408.0,47.6482,47.6572,47.5944,47.6392,16408.0
2020-01-10 14:30:00,53.09,53.09,52.96,52.97,18928.0,47.6482,47.6482,47.5315,47.5405,18928.0
2020-01-10 14:40:00,52.97,53.0,52.91,53.0,31653.0,47.5405,47.5674,47.4867,47.5674,31653.0
2020-01-10 14:50:00,53.01,53.01,52.88,52.94,27975.0,47.5764,47.5764,47.4597,47.5136,27975.0
2020-01-10 15:00:00,52.93,52.93,52.79,52.8,40680.0,47.5046,47.5046,47.379,47.3879,40680.0
2020-01-10 15:10:00,52.82,52.88,52.76,52.86,46796.0,47.4059,47.4597,47.352,47.4418,46796.0
2020-01-10 15:20:00,52.86,52.86,52.76,52.8,34675.0,47.4418,47.4418,47.352,47.3879,34675.0
2020-01-10 15:30:00,52.79,52.82,52.66,52.71,66266.0,47.379,47.4059,47.2623,47.3072,66266.0
2020-01-10 15:40:00,52.71,52.8,52.64,52.71,54055.0,47.3072,47.3879,47.2443,47.3072,54055.0
2020-01-10 15:50:00,52.7,52.84,52.69,52.77,115220.0,47.2982,47.4238,47.2892,47.361,115220.0
2020-01-13 09:30:00,52.99,53.15,52.93,52.97,52305.0,47.5585,47.7021,47.5046,47.5405,52305.0
2020-01-13 09:40:00,52.96,53.13,52.88,53.12,15187.0,47.5315,47.6841,47.4597,47.6751,15187.0
2020-01-13 09:50:00,53.06,53.34,53.06,53.33,36807.0,47.6213,47.8726,47.6213,47.8636,36807.0
2020-01-13 10:00:00,53.31,53.44,53.29,53.38,60617.0,47.8457,47.9623,47.8277,47.9085,60617.0
2020-01-13 10:10:00,53.38,53.47,53.33,53.33,26623.0,47.9085,47.9893,47.8636,47.8636,26623.0
2020-01-13 10:20:00,53.33,53.48,53.31,53.46,38195.0,47.8636,47.9982,47.8457,47.9803,38195.0
2020-01-13 10:30:00,53.46,53.48,53.41,53.46,30227.0,47.9803,47.9982,47.9354,47.9803,30227.0
2020-01-13 10:40:00,53.45,53.65,53.43,53.62,35767.0,47.9713,48.1508,47.9534,48.1239,35767.0
2020-01-13 10:50:00,53.62,53.76,53.62,53.7,26824.0,48.1239,48.2495,48.1239,48.1957,26824.0
2020-01-13 11:00:00,53.7,53.8,53.7,53.78,19350.0,48.1957,48.2854,48.1957,48.2675,19350.0
2020-01-13 11:10:00,53.78,53.87,53.77,53.86,31347.0,48.2675,48.3483,48.2585,48.3393,31347.0
2020-01-13 11:20:00,53.86,53.98,53.85,53.91,38898.0,48.3393,48.447,48.3303,48.3842,38898.0
2020-01-13 11:30:00,53.95,53.96,53.87,53.92,19229.0,48.4201,48.429,48.3483,48.3931,19229.0
2020-01-13 11:40:00,53.93,53.93,53.88,53.89,12681.0,48.4021,48.4021,48.3572,48.3662,12681.0
2020-01-13 11:50:00,53.9,53.91,53.77,53.78,16801.0,48.3752,48.3842,48.2585,48.2675,16801.0
2020-01-13 12:00:00,53.77,53.83,53.76,53.79,10047.0,48.2585,48.3124,48.2495,48.2765,10047.0
2020-01-13 12:10:00,53.78,53.81,53.74,53.77,21789.0,48.2675,48.2944,48.2316,48.2585,21789.0
2020-01-13 12:20:00,53.77,53.79,53.69,53.69,21725.0,48.2585,48.2765,48.1867,48.1867,21725.0
2020-01-13 12:30:00,53.69,53.74,53.66,53.67,12650.0,48.1867,48.2316,48.1598,48.1688,12650.0
2020-01-13 12:40:00,53.67,53.68,53.56,53.56,22984.0,48.1688,48.1777,48.07,48.07,22984.0
2020-01-13 12:50:00,53.58,53.67,53.57,53.65,11675.0,48.088,48.1688,48.079,48.1508,11675.0
2020-01-13 13:00:00,53.65,53.69,53.62,53.64,12401.0,48.1508,48.1867,48.1239,48.1418,12401.0
2020-01-13 13:10:00,53.64,53.68,53.61,53.68,25973.0,48.1418,48.1777,48.1149,48.1777,25973.0
2020-01-13 13:20:00,53.68,53.74,53.61,53.62,25486.0,48.1777,48.2316,48.1149,48.1239,25486.0
2020-01-13 13:30:00,53.61,53.63,53.54,53.57,21362.0,48.1149,48.1329,48.0521,48.079,21362.0
2020-01-13 13:40:00,53.57,53.59,53.5,53.5,36902.0,48.079,48.097,48.0162,48.0162,36902.0
2020-01-13 13:50:00,53.49,53.54,53.48,53.5,15232.0,48.0072,48.0521,47.9982,48.0162,15232.0
2020-01-13 14:00:00,53.5,53.57,53.47,53.54,39245.0,48.0162,48.079,47.9893,48.0521,39245.0
2020-01-13 14:10:00,53.54,53.54,53.48,53.5,21207.0,48.0521,48.0521,47.9982,48.0162,21207.0
2020-01-13 14:20:00,53.5,53.51,53.46,53.49,13791.0,48.0162,48.0252,47.9803,48.0072,13791.0
2020-01-13 14:30:00,53.5,53.52,53.43,53.44,38414.0,48.0162,48.0341,47.9534,47.9623,38414.0
2020-01-13 14:40:00,53.44,53.47,53.41,53.46,12894.0,47.9623,47.9893,47.9354,47.9803,12894.0
2020-01-13 14:50:00,53.46,53.49,53.42,53.47,31510.0,47.9803,48.0072,47.9444,47.9893,31510.0
2020-01-13 15:00:00,53.47,53.47,53.43,53.45,20031.0,47.9893,47.9893,47.9534,47.9713,20031.0
2020-01-13 15:10:00,53.44,53.45,53.4,53.43,29876.0,47.9623,47.9713,47.9264,47.9534,29876.0
2020-01-13 15:20:00,53.42,53.43,53.37,53.39,26911.0,47.9444,47.9534,47.8995,47.9175,26911.0
2020-01-13 15:30:00,53.39,53.42,53.34,53.38,58647.0,47.9175,47.9444,47.8726,47.9085,58647.0
2020-01-13 15:40:00,53.38,53.41,53.27,53.32,83461.0,47.9085,47.9354,47.8098,47.8546,83461.0
2020-01-13 15:50:00,53.32,53.41,53.28,53.36,142141.0,47.8546,47.9354,47.8187,47.8905,142141.0
2020-01-14 09:30:00,53.38,53.54,53.32,53.45,34889.0,47.9085,48.0521,47.8546,47.9713,34889.0
2020-01-14 09:40:00,53.43,53.62,53.37,53.57,15136.0,47.9534,48.1239,47.8995,48.079,15136.0
2020-01-14 09:50:00,53.59,53.61,53.36,53.51,14370.0,48.097,48.1149,47.8905,48.0252,14370.0
2020-01-14 10:00:00,53.5,53.64,53.46,53.57,26124.0,48.0162,48.1418,47.9803,48.079,26124.0
2020-01-14 10:10:00,53.59,53.72,53.58,53.67,20435.0,48.097,48.2136,48.088,48.1688,20435.0
2020-01-14 10:20:00,53.68,53.68,53.59,53.62,32105.0,48.1777,48.1777,48.097,48.1239,32105.0
2020-01-14 10:30:00,53.63,53.71,53.62,53.67,25911.0,48.1329,48.2047,48.1239,48.1688,25911.0
2020-01-14 10:40:00,53.69,53.83,53.68,53.77,25655.0,48.1867,48.3124,48.1777,48.2585,25655.0
2020-01-14 10:50:00,53.78,53.88,53.72,53.88,17262.0,48.2675,48.3572,48.2136,48.3572,17262.0
2020-01-14 11:00:00,53.87,53.99,53.86,53.99,32587.0,48.3483,48.456,48.3393,48.456,32587.0
2020-01-14 11:10:00,53.99,54.1,53.99,54.07,31201.0,48.456,48.5547,48.456,48.5278,31201.0
2020-01-14 11:20:00,54.07,54.09,53.89,53.89,26198.0,48.5278,48.5457,48.3662,48.3662,26198.0
2020-01-14 11:30:00,53.9,54.01,53.89,53.94,10630.0,48.3752,48.4739,48.3662,48.4111,10630.0
2020-01-14 11:40:00,53.93,53.97,53.89,53.96,13599.0,48.4021,48.438,48.3662,48.429,13599.0
2020-01-14 11:50:00,53.97,53.97,53.9,53.97,9825.0,48.438,48.438,48.3752,48.438,9825.0
2020-01-14 12:00:00,53.96,53.98,53.93,53.96,13324.0,48.429,48.447,48.4021,48.429,13324.0
2020-01-14 12:10:00,53.96,53.98,53.92,53.95,8598.0,48.429,48.447,48.3931,48.4201,8598.0
2020-01-14 12:20:00,53.96,54.01,53.95,54.0,12381.0,48.429,48.4739,48.4201,48.4649,12381.0
2020-01-14 12:30:00,54.01,54.03,53.99,54.02,8520.0,48.4739,48.4919,48.456,48.4829,8520.0
2020-01-14 12:40:00,54.01,54.03,53.98,54.03,8558.0,48.4739,48.4919,48.447,48.4919,8558.0
2020-01-14 12:50:00,54.02,54.05,54.0,54.01,8083.0,48.4829,48.5098,48.4649,48.4739,8083.0
2020-01-14 13:00:00,54.02,54.02,53.97,53.97,5818.0,48.4829,48.4829,48.438,48.438,5818.0
2020-01-14 13:10:00,53.97,54.01,53.92,54.0,8019.0,48.438,48.4739,48.3931,48.4649,8019.0
2020-01-14 13:20:00,53.98,54.02,53.97,53.97,9704.0,48.447,48.4829,48.438,48.438,9704.0
2020-01-14 13:30:00,53.96,54.02,53.75,53.85,19140.0,48.429,48.4829,48.2406,48.3303,19140.0
2020-01-14 13:40:00,53.89,53.89,53.7,53.73,23574.0,48.3662,48.3662,48.1957,48.2226,23574.0
2020-01-14 13:50:00,53.72,53.77,53.68,53.7,10890.0,48.2136,48.2585,48.1777,48.1957,10890.0
2020-01-14 14:00:00,53.68,53.68,53.59,53.6,33498.0,48.1777,48.1777,48.097,48.1059,33498.0
2020-01-14 14:10:00,53.6,53.7,53.58,53.67,18166.0,48.1059,48.1957,48.088,48.1688,18166.0
2020-01-14 14:20:00,53.68,53.77,53.66,53.77,8816.0,48.1777,48.2585,48.1598,48.2585,8816.0
2020-01-14 14:30:00,53.76,53.85,53.73,53.85,19678.0,48.2495,48.3303,48.2226,48.3303,19678.0
2020-01-14 14:40:00,53.83,53.89,53.81,53.87,9027.0,48.3124,48.3662,48.2944,48.3483,9027.0
2020-01-14 14:50:00,53.87,53.89,53.83,53.89,15880.0,48.3483,48.3662,48.3124,48.3662,15880.0
2020-01-14 15:00:00,53.88,53.93,53.76,53.77,17672.0,48.3572,48.4021,48.2495,48.2585,17672.0
2020-01-14 15:10:00,53.77,53.88,53.77,53.88,23706.0,48.2585,48.3572,48.2585,48.3572,23706.0
2020-01-14 15:20:00,53.89,53.96,53.88,53.91,22120.0,48.3662,48.429,48.3572,48.3842,22120.0
2020-01-14 15:30:00,53.91,53.92,53.86,53.9,41689.0,48.3842,48.3931,48.3393,48.3752,41689.0
2020-01-14 15:40:00,53.9,53.97,53.87,53.89,75144.0,48.3752,48.438,48.3483,48.3662,75144.0
2020-01-14 15:50:00,53.88,54.0,53.84,53.98,204358.0,48.3572,48.4649,48.3213,48.447,204358.0
2020-01-15 09:30:00,53.68,53.97,53.62,53.83,53871.0,48.1777,48.438,48.1239,48.3124,53871.0
2020-01-15 09:40:00,53.76,53.85,53.71,53.76,11314.0,48.2495,48.3303,48.2047,48.2495,11314.0
2020-01-15 09:50:00,53.78,54.0,53.73,53.95,12658.0,48.2675,48.4649,48.2226,48.4201,12658.0
2020-01-15 10:00:00,53.98,53.98,53.83,53.84,12009.0,48.447,48.447,48.3124,48.3213,12009.0
2020-01-15 10:10:00,53.84,53.89,53.76,53.8,22349.0,48.3213,48.3662,48.2495,48.2854,22349.0
2020-01-15 10:20:00,53.79,53.8,53.64,53.7,17863.0,48.2765,48.2854,48.1418,48.1957,17863.0
2020-01-15 10:30:00,53.72,53.79,53.63,53.7,9505.0,48.2136,48.2765,48.1329,48.1957,9505.0
2020-01-15 10:40:00,53.7,53.73,53.63,53.69,16948.0,48.1957,48.2226,48.1329,48.1867,16948.0
2020-01-15 10:50:00,53.69,53.84,53.68,53.84,21944.0,48.1867,48.3213,48.1777,48.3213,21944.0
2020-01-15 11:00:00,53.87,53.88,53.78,53.78,16019.0,48.3483,48.3572,48.2675,48.2675,16019.0
2020-01-15 11:10:00,53.73,53.74,53.67,53.67,30994.0,48.2226,48.2316,48.1688,48.1688,30994.0
2020-01-15 11:20:00,53.68,53.71,53.67,53.69,8795.0,48.1777,48.2047,48.1688,48.1867,8795.0
2020-01-15 11:30:00,53.68,53.85,53.68,53.84,14265.0,48.1777,48.3303,48.1777,48.3213,14265.0
2020-01-15 11:40:00,53.86,53.91,53.83,53.88,10626.0,48.3393,48.3842,48.3124,48.3572,10626.0
2020-01-15 11:50:00,53.87,53.87,53.75,53.77,10774.0,48.3483,48.3483,48.2406,48.2585,10774.0
2020-01-15 12:00:00,53.76,53.78,53.71,53.78,9851.0,48.2495,48.2675,48.2047,48.2675,9851.0
2020-01-15 12:10:00,53.78,53.8,53.73,53.73,6336.0,48.2675,48.2854,48.2226,48.2226,6336.0
2020-01-15 12:20:00,53.75,53.77,53.74,53.74,3609.0,48.2406,48.2585,48.2316,48.2316,3609.0
2020-01-15 12:30:00,53.74,53.77,53.73,53.77,11627.0,48.2316,48.2585,48.2226,48.2585,11627.0
2020-01-15 12:40:00,53.77,53.79,53.67,53.68,21665.0,48.2585,48.2765,48.1688,48.1777,21665.0
2020-01-15 12:50:00,53.67,53.69,53.52,53.52,31984.0,48.1688,48.1867,48.0341,48.0341,31984.0
2020-01-15 13:00:00,53.54,53.61,53.53,53.57,5580.0,48.0521,48.1149,48.0431,48.079,5580.0
2020-01-15 13:10:00,53.55,53.58,53.52,53.52,7473.0,48.0611,48.088,48.0341,48.0341,7473.0
2020-01-15 13:20:00,53.52,53.55,53.46,53.54,17923.0,48.0341,48.0611,47.9803,48.0521,17923.0
2020-01-15 13:30:00,53.54,53.55,53.45,53.52,12633.0,48.0521,48.0611,47.9713,48.0341,12633.0
2020-01-15 13:40:00,53.5,53.52,53.42,53.49,12714.0,48.0162,48.0341,47.9444,48.0072,12714.0
2020-01-15 13:50:00,53.5,53.52,53.38,53.43,5429.0,48.0162,48.0341,47.9085,47.9534,5429.0
2020-01-15 14:00:00,53.43,53.52,53.42,53.5,11962.0,47.9534,48.0341,47.9444,48.0162,11962.0
2020-01-15 14:10:00,53.52,53.54,53.5,53.52,6118.0,48.0341,48.0521,48.0162,48.0341,6118.0
2020-01-15 14:20:00,53.53,53.61,53.52,53.61,5402.0,48.0431,48.1149,48.0341,48.1149,5402.0
2020-01-15 14:30:00,53.6,53.6,53.52,53.52,9392.0,48.1059,48.1059,48.0341,48.0341,9392.0
2020-01-15 14:40:00,53.53,53.53,53.46,53.51,19054.0,48.0431,48.0431,47.9803,48.0252,19054.0
2020-01-15 14:50:00,53.51,53.53,53.47,53.48,5496.0,48.0252,48.0431,47.9893,47.9982,5496.0
2020-01-15 15:00:00,53.46,53.46,53.36,53.36,13621.0,47.9803,47.9803,47.8905,47.8905,13621.0
2020-01-15 15:10:00,53.35,53.41,53.33,53.39,8456.0,47.8816,47.9354,47.8636,47.9175,8456.0
2020-01-15 15:20:00,53.36,53.4,53.28,53.33,15079.0,47.8905,47.9264,47.8187,47.8636,15079.0
2020-01-15 15:30:00,53.32,53.32,53.22,53.26,66694.0,47.8546,47.8546,47.7649,47.8008,66694.0
2020-01-15 15:40:00,53.27,53.34,53.24,53.34,39832.0,47.8098,47.8726,47.7828,47.8726,39832.0
2020-01-15 15:50:00,53.34,53.46,53.3,53.44,153883.0,47.8726,47.9803,47.8367,47.9623,153883.0
2020-01-16 09:30:00,53.8,53.8,53.49,53.7,40949.0,48.2854,48.2854,48.0072,48.1957,40949.0
2020-01-16 09:40:00,53.73,53.74,53.39,53.39,24900.0,48.2226,48.2316,47.9175,47.9175,24900.0
2020-01-16 09:50:00,53.44,53.47,53.29,53.36,28750.0,47.9623,47.9893,47.8277,47.8905,28750.0
2020-01-16 10:00:00,53.37,53.41,53.18,53.18,26963.0,47.8995,47.9354,47.729,47.729,26963.0
2020-01-16 10:10:00,53.18,53.37,53.17,53.3,22347.0,47.729,47.8995,47.72,47.8367,22347.0
2020-01-16 10:20:00,53.3,53.33,53.21,53.31,18466.0,47.8367,47.8636,47.7559,47.8457,18466.0
2020-01-16 10:30:00,53.33,53.43,53.31,53.36,26356.0,47.8636,47.9534,47.8457,47.8905,26356.0
2020-01-16 10:40:00,53.37,53.42,53.34,53.42,12920.0,47.8995,47.9444,47.8726,47.9444,12920.0
2020-01-16 10:50:00,53.44,53.55,53.44,53.51,22000.0,47.9623,48.0611,47.9623,48.0252,22000.0
2020-01-16 11:00:00,53.49,53.49,53.41,53.41,12118.0,48.0072,48.0072,47.9354,47.9354,12118.0
2020-01-16 11:10:00,53.43,53.44,53.37,53.43,7224.0,47.9534,47.9623,47.8995,47.9534,7224.0
2020-01-16 11:20:00,53.43,53.54,53.41,53.53,18571.0,47.9534,48.0521,47.9354,48.0431,18571.0
2020-01-16 11:30:00,53.56,53.73,53.56,53.71,30719.0,48.07,48.2226,48.07,48.2047,30719.0
2020-01-16 11:40:00,53.69,53.7,53.62,53.62,10089.0,48.1867,48.1957,48.1239,48.1239,10089.0
2020-01-16 11:50:00,53.62,53.69,53.62,53.68,9151.0,48.1239,48.1867,48.1239,48.1777,9151.0
2020-01-16 12:00:00,53.68,53.71,53.63,53.67,7902.0,48.1777,48.2047,48.1329,48.1688,7902.0
2020-01-16 12:10:00,53.65,53.69,53.63,53.65,10032.0,48.1508,48.1867,48.1329,48.1508,10032.0
2020-01-16 12:20:00,53.64,53.67,53.62,53.65,6508.0,48.1418,48.1688,48.1239,48.1508,6508.0
2020-01-16 12:30:00,53.65,53.79,53.65,53.77,30787.0,48.1508,48.2765,48.1508,48.2585,30787.0
2020-01-16 12:40:00,53.76,53.78,53.68,53.77,27462.0,48.2495,48.2675,48.1777,48.2585,27462.0
2020-01-16 12:50:00,53.76,53.76,53.7,53.71,6985.0,48.2495,48.2495,48.1957,48.2047,6985.0
2020-01-16 13:00:00,53.7,53.73,53.64,53.64,19270.0,48.1957,48.2226,48.1418,48.1418,19270.0
2020-01-16 13:10:00,53.62,53.64,53.57,53.59,12190.0,48.1239,48.1418,48.079,48.097,12190.0
2020-01-16 13:20:00,53.59,53.63,53.58,53.6,7656.0,48.097,48.1329,48.088,48.1059,7656.0
2020-01-16 13:30:00,53.56,53.61,53.52,53.59,19269.0,48.07,48.1149,48.0341,48.097,19269.0
2020-01-16 13:40:00,53.6,53.64,53.59,53.61,11393.0,48.1059,48.1418,48.097,48.1149,11393.0
2020-01-16 13:50:00,53.61,53.63,53.5,53.5,15166.0,48.1149,48.1329,48.0162,48.0162,15166.0
2020-01-16 14:00:00,53.5,53.5,53.47,53.48,4561.0,48.0162,48.0162,47.9893,47.9982,4561.0
2020-01-16 14:10:00,53.48,53.5,53.46,53.48,15466.0,47.9982,48.0162,47.9803,47.9982,15466.0
2020-01-16 14:20:00,53.47,53.48,53.4,53.4,13015.0,47.9893,47.9982,47.9264,47.9264,13015.0
2020-01-16 14:30:00,53.4,53.41,53.35,53.37,11763.0,47.9264,47.9354,47.8816,47.8995,11763.0
2020-01-16 14:40:00,53.38,53.4,53.37,53.4,10351.0,47.9085,47.9264,47.8995,47.9264,10351.0
2020-01-16 14:50:00,53.4,53.41,53.37,53.38,27849.0,47.9264,47.9354,47.8995,47.9085,27849.0
2020-01-16 15:00:00,53.38,53.49,53.37,53.45,56422.0,47.9085,48.0072,47.8995,47.9713,56422.0
2020-01-16 15:10:00,53.45,53.46,53.36,53.37,40666.0,47.9713,47.9803,47.8905,47.8995,40666.0
2020-01-16 15:20:00,53.36,53.36,53.31,53.33,33320.0,47.8905,47.8905,47.8457,47.8636,33320.0
2020-01-16 15:30:00,53.33,53.36,53.28,53.31,94023.0,47.8636,47.8905,47.8187,47.8457,94023.0
2020-01-16 15:40:00,53.31,53.33,53.22,53.23,66817.0,47.8457,47.8636,47.7649,47.7739,66817.0
2020-01-16 15:50:00,53.23,53.36,53.23,53.36,158549.0,47.7739,47.8905,47.7739,47.8905,158549.0
2020-01-17 09:30:00,53.64,53.85,53.6,53.75,182579.0,48.1418,48.3303,48.1059,48.2406,182579.0
2020-01-17 09:40:00,53.79,53.82,53.65,53.78,47249.0,48.2765,48.3034,48.1508,48.2675,47249.0
2020-01-17 09:50:00,53.78,54.0,53.68,53.96,101488.0,48.2675,48.4649,48.1777,48.429,101488.0
2020-01-17 10:00:00,53.95,53.99,53.62,53.66,101822.0,48.4201,48.456,48.1239,48.1598,101822.0
2020-01-17 10:10:00,53.66,53.72,53.63,53.66,12608.0,48.1598,48.2136,48.1329,48.1598,12608.0
2020-01-17 10:20:00,53.68,53.86,53.67,53.71,23902.0,48.1777,48.3393,48.1688,48.2047,23902.0
2020-01-17 10:30:00,53.72,53.72,53.51,53.58,11217.0,48.2136,48.2136,48.0252,48.088,11217.0
2020-01-17 10:40:00,53.58,53.72,53.58,53.7,20803.0,48.088,48.2136,48.088,48.1957,20803.0
2020-01-17 10:50:00,53.69,53.7,53.59,53.67,18030.0,48.1867,48.1957,48.097,48.1688,18030.0
2020-01-17 11:00:00,53.71,53.71,53.56,53.57,13380.0,48.2047,48.2047,48.07,48.079,13380.0
2020-01-17 11:10:00,53.54,53.55,53.44,53.51,14109.0,48.0521,48.0611,47.9623,48.0252,14109.0
2020-01-17 11:20:00,53.48,53.54,53.45,53.53,12074.0,47.9982,48.0521,47.9713,48.0431,12074.0
2020-01-17 11:30:00,53.53,53.53,53.44,53.48,12502.0,48.0431,48.0431,47.9623,47.9982,12502.0
2020-01-17 11:40:00,53.48,53.49,53.42,53.43,8195.0,47.9982,48.0072,47.9444,47.9534,8195.0
2020-01-17 11:50:00,53.46,53.46,53.38,53.39,12986.0,47.9803,47.9803,47.9085,47.9175,12986.0
2020-01-17 12:00:00,53.39,53.45,53.3,53.35,22863.0,47.9175,47.9713,47.8367,47.8816,22863.0
2020-01-17 12:10:00,53.35,53.39,53.32,53.34,17005.0,47.8816,47.9175,47.8546,47.8726,17005.0
2020-01-17 12:20:00,53.34,53.36,53.3,53.33,15106.0,47.8726,47.8905,47.8367,47.8636,15106.0
2020-01-17 12:30:00,53.32,53.39,53.3,53.37,18619.0,47.8546,47.9175,47.8367,47.8995,18619.0
2020-01-17 12:40:00,53.36,53.38,53.3,53.32,21028.0,47.8905,47.9085,47.8367,47.8546,21028.0
2020-01-17 12:50:00,53.31,53.36,53.26,53.35,16155.0,47.8457,47.8905,47.8008,47.8816,16155.0
2020-01-17 13:00:00,53.35,53.45,53.34,53.45,13814.0,47.8816,47.9713,47.8726,47.9713,13814.0
2020-01-17 13:10:00,53.45,53.69,53.45,53.65,86983.0,47.9713,48.1867,47.9713,48.1508,86983.0
2020-01-17 13:20:00,53.64,53.84,53.63,53.83,59658.0,48.1418,48.3213,48.1329,48.3124,59658.0
2020-01-17 13:30:00,53.82,53.94,53.75,53.85,28048.0,48.3034,48.4111,48.2406,48.3303,28048.0
2020-01-17 13:40:00,53.84,53.94,53.81,53.86,21154.0,48.3213,48.4111,48.2944,48.3393,21154.0
2020-01-17 13:50:00,53.85,53.86,53.77,53.8,20128.0,48.3303,48.3393,48.2585,48.2854,20128.0
2020-01-17 14:00:00,53.79,53.86,53.75,53.82,18738.0,48.2765,48.3393,48.2406,48.3034,18738.0
2020-01-17 14:10:00,53.83,53.83,53.73,53.8,14118.0,48.3124,48.3124,48.2226,48.2854,14118.0
2020-01-17 14:20:00,53.8,53.81,53.76,53.77,14502.0,48.2854,48.2944,48.2495,48.2585,14502.0
2020-01-17 14:30:00,53.78,53.86,53.77,53.84,19749.0,48.2675,48.3393,48.2585,48.3213,19749.0
2020-01-17 14:40:00,53.85,53.9,53.81,53.9,22350.0,48.3303,48.3752,48.2944,48.3752,22350.0
2020-01-17 14:50:00,53.89,53.89,53.78,53.84,15955.0,48.3662,48.3662,48.2675,48.3213,15955.0
2020-01-17 15:00:00,53.82,53.83,53.75,53.76,17094.0,48.3034,48.3124,48.2406,48.2495,17094.0
2020-01-17 15:10:00,53.76,53.83,53.74,53.8,16767.0,48.2495,48.3124,48.2316,48.2854,16767.0
2020-01-17 15:20:00,53.8,53.86,53.8,53.84,16501.0,48.2854,48.3393,48.2854,48.3213,16501.0
2020-01-17 15:30:00,53.83,53.92,53.8,53.81,50844.0,48.3124,48.3931,48.2854,48.2944,50844.0
2020-01-17 15:40:00,53.82,53.82,53.67,53.68,69426.0,48.3034,48.3034,48.1688,48.1777,69426.0
2020-01-17 15:50:00,53.69,53.81,53.62,53.8,301602.0,48.1867,48.2944,48.1239,48.2854,301602.0
2020-01-21 09:30:00,53.58,53.58,52.93,52.97,52803.0,48.088,48.088,47.5046,47.5405,52803.0
2020-01-21 09:40:00,52.99,53.01,52.52,52.59,61482.0,47.5585,47.5764,47.1366,47.1995,61482.0
2020-01-21 09:50:00,52.61,52.65,52.51,52.55,33713.0,47.2174,47.2533,47.1277,47.1636,33713.0
2020-01-21 10:00:00,52.53,52.56,52.4,52.48,51358.0,47.1456,47.1725,47.0289,47.1007,51358.0
2020-01-21 10:10:00,52.48,52.49,52.24,52.28,49758.0,47.1007,47.1097,46.8853,46.9212,49758.0
2020-01-21 10:20:00,52.29,52.45,52.24,52.45,24930.0,46.9302,47.0738,46.8853,47.0738,24930.0
2020-01-21 10:30:00,52.44,52.54,52.41,52.46,31095.0,47.0648,47.1546,47.0379,47.0828,31095.0
2020-01-21 10:40:00,52.46,52.5,52.31,52.33,20232.0,47.0828,47.1187,46.9482,46.9661,20232.0
2020-01-21 10:50:00,52.33,52.39,52.31,52.31,14704.0,46.9661,47.02,46.9482,46.9482,14704.0
2020-01-21 11:00:00,52.31,52.35,52.23,52.29,40114.0,46.9482,46.9841,46.8764,46.9302,40114.0
2020-01-21 11:10:00,52.28,52.28,52.08,52.11,32744.0,46.9212,46.9212,46.7417,46.7687,32744.0
2020-01-21 11:20:00,52.12,52.23,52.07,52.22,21469.0,46.7776,46.8764,46.7328,46.8674,21469.0
2020-01-21 11:30:00,52.21,52.21,52.08,52.2,13422.0,46.8584,46.8584,46.7417,46.8494,13422.0
2020-01-21 11:40:00,52.21,52.29,52.2,52.29,24177.0,46.8584,46.9302,46.8494,46.9302,24177.0
2020-01-21 11:50:00,52.29,52.44,52.28,52.41,28144.0,46.9302,47.0648,46.9212,47.0379,28144.0
2020-01-21 12:00:00,52.42,52.48,52.41,52.48,19871.0,47.0469,47.1007,47.0379,47.1007,19871.0
2020-01-21 12:10:00,52.46,52.47,52.43,52.43,8294.0,47.0828,47.0918,47.0559,47.0559,8294.0
2020-01-21 12:20:00,52.44,52.45,52.37,52.38,12214.0,47.0648,47.0738,47.002,47.011,12214.0
2020-01-21 12:30:00,52.39,52.44,52.36,52.4,14646.0,47.02,47.0648,46.993,47.0289,14646.0
2020-01-21 12:40:00,52.4,52.44,52.33,52.36,12461.0,47.0289,47.0648,46.9661,46.993,12461.0
2020-01-21 12:50:00,52.37,52.37,52.31,52.33,16367.0,47.002,47.002,46.9482,46.9661,16367.0
2020-01-21 13:00:00,52.32,52.34,52.22,52.26,27054.0,46.9571,46.9751,46.8674,46.9033,27054.0
2020-01-21 13:10:00,52.26,52.39,52.25,52.32,111529.0,46.9033,47.02,46.8943,46.9571,111529.0
2020-01-21 13:20:00,52.32,52.38,52.24,52.36,30767.0,46.9571,47.011,46.8853,46.993,30767.0
2020-01-21 13:30:00,52.37,52.37,52.3,52.33,18136.0,47.002,47.002,46.9392,46.9661,18136.0
2020-01-21 13:40:00,52.34,52.35,52.29,52.32,22648.0,46.9751,46.9841,46.9302,46.9571,22648.0
2020-01-21 13:50:00,52.33,52.35,52.28,52.32,13846.0,46.9661,46.9841,46.9212,46.9571,13846.0
2020-01-21 14:00:00,52.33,52.35,52.28,52.31,30452.0,46.9661,46.9841,46.9212,46.9482,30452.0
2020-01-21 14:10:00,52.3,52.35,52.3,52.33,17911.0,46.9392,46.9841,46.9392,46.9661,17911.0
2020-01-21 14:20:00,52.34,52.34,52.23,52.26,16158.0,46.9751,46.9751,46.8764,46.9033,16158.0
2020-01-21 14:30:00,52.26,52.35,52.26,52.35,32632.0,46.9033,46.9841,46.9033,46.9841,32632.0
2020-01-21 14:40:00,52.34,52.36,52.27,52.31,27625.0,46.9751,46.993,46.9123,46.9482,27625.0
2020-01-21 14:50:00,52.3,52.45,52.29,52.45,41712.0,46.9392,47.0738,46.9302,47.0738,41712.0
2020-01-21 15:00:00,52.44,52.48,52.41,52.46,45216.0,47.0648,47.1007,47.0379,47.0828,45216.0
2020-01-21 15:10:00,52.45,52.53,52.44,52.53,22869.0,47.0738,47.1456,47.0648,47.1456,22869.0
2020-01-21 15:20:00,52.53,52.53,52.47,52.5,17612.0,47.1456,47.1456,47.0918,47.1187,17612.0
2020-01-21 15:30:00,52.51,52.56,52.36,52.39,50354.0,47.1277,47.1725,46.993,47.02,50354.0
2020-01-21 15:40:00,52.39,52.4,52.29,52.33,57192.0,47.02,47.0289,46.9302,46.9661,57192.0
2020-01-21 15:50:00,52.33,52.42,52.32,52.35,196387.0,46.9661,47.0469,46.9571,46.9841,196387.0
2020-01-22 09:30:00,52.55,52.6,52.4,52.42,58925.0,47.1636,47.2084,47.0289,47.0469,58925.0
2020-01-22 09:40:00,52.46,52.5,52.37,52.41,19370.0,47.0828,47.1187,47.002,47.0379,19370.0
2020-01-22 09:50:00,52.43,52.43,52.31,52.31,19938.0,47.0559,47.0559,46.9482,46.9482,19938.0
2020-01-22 10:00:00,52.31,52.34,52.16,52.26,33457.0,46.9482,46.9751,46.8135,46.9033,33457.0
2020-01-22 10:10:00,52.24,52.28,52.12,52.21,40651.0,46.8853,46.9212,46.7776,46.8584,40651.0
2020-01-22 10:20:00,52.18,52.29,52.14,52.25,20918.0,46.8315,46.9302,46.7956,46.8943,20918.0
2020-01-22 10:30:00,52.25,52.39,52.25,52.36,32797.0,46.8943,47.02,46.8943,46.993,32797.0
2020-01-22 10:40:00,52.35,52.37,52.25,52.27,15875.0,46.9841,47.002,46.8943,46.9123,15875.0
2020-01-22 10:50:00,52.27,52.28,52.17,52.17,22063.0,46.9123,46.9212,46.8225,46.8225,22063.0
2020-01-22 11:00:00,52.16,52.19,52.06,52.19,20797.0,46.8135,46.8405,46.7238,46.8405,20797.0
2020-01-22 11:10:00,52.19,52.22,52.16,52.19,13007.0,46.8405,46.8674,46.8135,46.8405,13007.0
2020-01-22 11:20:00,52.21,52.22,52.16,52.17,8898.0,46.8584,46.8674,46.8135,46.8225,8898.0
2020-01-22 11:30:00,52.21,52.25,52.19,52.21,9308.0,46.8584,46.8943,46.8405,46.8584,9308.0
2020-01-22 11:40:00,52.2,52.25,52.19,52.2,11944.0,46.8494,46.8943,46.8405,46.8494,11944.0
2020-01-22 11:50:00,52.19,52.27,52.16,52.19,14736.0,46.8405,46.9123,46.8135,46.8405,14736.0
2020-01-22 12:00:00,52.19,52.19,52.13,52.16,16923.0,46.8405,46.8405,46.7866,46.8135,16923.0
2020-01-22 12:10:00,52.15,52.16,52.1,52.1,8053.0,46.8046,46.8135,46.7597,46.7597,8053.0
2020-01-22 12:20:00,52.1,52.12,52.08,52.1,25091.0,46.7597,46.7776,46.7417,46.7597,25091.0
2020-01-22 12:30:00,52.09,52.09,52.03,52.05,5992.0,46.7507,46.7507,46.6969,46.7148,5992.0
2020-01-22 12:40:00,52.05,52.06,52.02,52.02,10972.0,46.7148,46.7238,46.6879,46.6879,10972.0
2020-01-22 12:50:00,52.02,52.04,51.96,51.96,32686.0,46.6879,46.7058,46.634,46.634,32686.0
2020-01-22 13:00:00,51.95,51.97,51.9,51.91,8876.0,46.6251,46.643,46.5802,46.5892,8876.0
2020-01-22 13:10:00,51.9,51.92,51.85,51.87,9469.0,46.5802,46.5981,46.5353,46.5533,9469.0
2020-01-22 13:20:00,51.87,51.87,51.79,51.79,9587.0,46.5533,46.5533,46.4815,46.4815,9587.0
2020-01-22 13:30:00,51.78,51.89,51.77,51.86,20595.0,46.4725,46.5712,46.4635,46.5443,20595.0
2020-01-22 13:40:00,51.87,51.87,51.81,51.82,15329.0,46.5533,46.5533,46.4994,46.5084,15329.0
2020-01-22 13:50:00,51.82,51.84,51.79,51.84,21809.0,46.5084,46.5263,46.4815,46.5263,21809.0
2020-01-22 14:00:00,51.87,51.9,51.85,51.85,10995.0,46.5533,46.5802,46.5353,46.5353,10995.0
2020-01-22 14:10:00,51.86,51.91,51.85,51.87,18589.0,46.5443,46.5892,46.5353,46.5533,18589.0
2020-01-22 14:20:00,51.87,51.9,51.84,51.89,14685.0,46.5533,46.5802,46.5263,46.5712,14685.0
2020-01-22 14:30:00,51.9,51.97,51.87,51.97,15086.0,46.5802,46.643,46.5533,46.643,15086.0
2020-01-22 14:40:00,51.97,52.07,51.96,52.05,15489.0,46.643,46.7328,46.634,46.7148,15489.0
2020-01-22 14:50:00,52.08,52.08,52.0,52.05,25185.0,46.7417,46.7417,46.6699,46.7148,25185.0
2020-01-22 15:00:00,52.04,52.07,52.0,52.07,17169.0,46.7058,46.7328,46.6699,46.7328,17169.0
2020-01-22 15:10:00,52.08,52.11,52.02,52.11,18199.0,46.7417,46.7687,46.6879,46.7687,18199.0
2020-01-22 15:20:00,52.1,52.12,52.07,52.11,17636.0,46.7597,46.7776,46.7328,46.7687,17636.0
2020-01-22 15:30:00,52.11,52.19,52.09,52.12,61297.0,46.7687,46.8405,46.7507,46.7776,61297.0
2020-01-22 15:40:00,52.12,52.13,51.97,52.05,37354.0,46.7776,46.7866,46.643,46.7148,37354.0
2020-01-22 15:50:00,52.05,52.08,51.95,51.96,168913.0,46.7148,46.7417,46.6251,46.634,168913.0
2020-01-23 09:30:00,51.59,51.61,50.89,51.03,65216.0,46.302,46.3199,45.6737,45.7994,65216.0
2020-01-23 09:40:00,50.97,51.02,50.7,51.0,29521.0,45.7455,45.7904,45.5032,45.7724,29521.0
2020-01-23 09:50:00,51.1,51.26,50.84,51.17,40528.0,45.8622,46.0058,45.6288,45.925,40528.0
2020-01-23 10:00:00,51.13,51.28,51.05,51.28,19665.0,45.8891,46.0237,45.8173,46.0237,19665.0
2020-01-23 10:10:00,51.28,51.44,51.25,51.28,31458.0,46.0237,46.1673,45.9968,46.0237,31458.0
2020-01-23 10:20:00,51.3,51.31,51.16,51.2,15118.0,46.0417,46.0507,45.916,45.9519,15118.0
2020-01-23 10:30:00,51.2,51.32,51.12,51.15,14819.0,45.9519,46.0596,45.8801,45.9071,14819.0
2020-01-23 10:40:00,51.14,51.21,51.07,51.14,16521.0,45.8981,45.9609,45.8353,45.8981,16521.0
2020-01-23 10:50:00,51.13,51.23,51.13,51.15,11953.0,45.8891,45.9789,45.8891,45.9071,11953.0
2020-01-23 11:00:00,51.21,51.26,51.06,51.06,22425.0,45.9609,46.0058,45.8263,45.8263,22425.0
2020-01-23 11:10:00,51.05,51.1,51.0,51.01,21347.0,45.8173,45.8622,45.7724,45.7814,21347.0
2020-01-23 11:20:00,50.98,51.15,50.98,51.15,12901.0,45.7545,45.9071,45.7545,45.9071,12901.0
2020-01-23 11:30:00,51.18,51.33,51.18,51.27,22222.0,45.934,46.0686,45.934,46.0148,22222.0
2020-01-23 11:40:00,51.27,51.28,51.16,51.16,9054.0,46.0148,46.0237,45.916,45.916,9054.0
2020-01-23 11:50:00,51.17,51.27,51.16,51.22,15040.0,45.925,46.0148,45.916,45.9699,15040.0
2020-01-23 12:00:00,51.23,51.23,51.14,51.14,15994.0,45.9789,45.9789,45.8981,45.8981,15994.0
2020-01-23 12:10:00,51.15,51.27,51.15,51.23,8902.0,45.9071,46.0148,45.9071,45.9789,8902.0
2020-01-23 12:20:00,51.22,51.28,51.22,51.24,6373.0,45.9699,46.0237,45.9699,45.9878,6373.0
2020-01-23 12:30:00,51.23,51.26,51.16,51.18,11403.0,45.9789,46.0058,45.916,45.934,11403.0
2020-01-23 12:40:00,51.17,51.23,51.15,51.22,7556.0,45.925,45.9789,45.9071,45.9699,7556.0
2020-01-23 12:50:00,51.22,51.26,51.18,51.19,7023.0,45.9699,46.0058,45.934,45.943,7023.0
2020-01-23 13:00:00,51.19,51.3,51.17,51.29,14193.0,45.943,46.0417,45.925,46.0327,14193.0
2020-01-23 13:10:00,51.29,51.34,51.29,51.33,8020.0,46.0327,46.0776,46.0327,46.0686,8020.0
2020-01-23 13:20:00,51.34,51.42,51.3,51.31,11424.0,46.0776,46.1494,46.0417,46.0507,11424.0
2020-01-23 13:30:00,51.3,51.39,51.3,51.38,9851.0,46.0417,46.1225,46.0417,46.1135,9851.0
2020-01-23 13:40:00,51.37,51.45,51.36,51.36,18024.0,46.1045,46.1763,46.0955,46.0955,18024.0
2020-01-23 13:50:00,51.37,51.47,51.35,51.47,19396.0,46.1045,46.1943,46.0866,46.1943,19396.0
2020-01-23 14:00:00,51.47,51.49,51.4,51.46,16726.0,46.1943,46.2122,46.1314,46.1853,16726.0
2020-01-23 14:10:00,51.45,51.5,51.44,51.46,19677.0,46.1763,46.2212,46.1673,46.1853,19677.0
2020-01-23 14:20:00,51.46,51.5,51.42,51.49,11880.0,46.1853,46.2212,46.1494,46.2122,11880.0
2020-01-23 14:30:00,51.49,51.53,51.46,51.49,12403.0,46.2122,46.2481,46.1853,46.2122,12403.0
2020-01-23 14:40:00,51.5,51.53,51.48,51.52,15474.0,46.2212,46.2481,46.2032,46.2391,15474.0
2020-01-23 14:50:00,51.52,51.59,51.51,51.58,11990.0,46.2391,46.302,46.2302,46.293,11990.0
2020-01-23 15:00:00,51.58,51.58,51.5,51.57,25219.0,46.293,46.293,46.2212,46.284,25219.0
2020-01-23 15:10:00,51.56,51.62,51.56,51.58,18038.0,46.275,46.3289,46.275,46.293,18038.0
2020-01-23 15:20:00,51.59,51.68,51.58,51.65,19780.0,46.302,46.3827,46.293,46.3558,19780.0
2020-01-23 15:30:00,51.64,51.73,51.6,51.62,35789.0,46.3468,46.4276,46.3109,46.3289,35789.0
2020-01-23 15:40:00,51.62,51.67,51.58,51.64,33904.0,46.3289,46.3738,46.293,46.3468,33904.0
2020-01-23 15:50:00,51.64,51.79,51.6,51.75,151152.0,46.3468,46.4815,46.3109,46.4456,151152.0
2020-01-24 09:30:00,51.59,51.59,51.13,51.16,50308.0,46.302,46.302,45.8891,45.916,50308.0
2020-01-24 09:40:00,51.11,51.28,50.97,51.05,33286.0,45.8712,46.0237,45.7455,45.8173,33286.0
2020-01-24 09:50:00,51.03,51.03,50.83,51.0,46752.0,45.7994,45.7994,45.6199,45.7724,46752.0
2020-01-24 10:00:00,50.99,51.05,50.91,51.05,22623.0,45.7635,45.8173,45.6917,45.8173,22623.0
2020-01-24 10:10:00,51.04,51.05,50.86,50.9,29050.0,45.8083,45.8173,45.6468,45.6827,29050.0
2020-01-24 10:20:00,50.87,50.97,50.84,50.85,26785.0,45.6558,45.7455,45.6288,45.6378,26785.0
2020-01-24 10:30:00,50.85,50.89,50.71,50.88,45422.0,45.6378,45.6737,45.5122,45.6647,45422.0
2020-01-24 10:40:00,50.88,50.89,50.6,50.6,51870.0,45.6647,45.6737,45.4134,45.4134,51870.0
2020-01-24 10:50:00,50.6,50.77,50.6,50.77,38639.0,45.4134,45.566,45.4134,45.566,38639.0
2020-01-24 11:00:00,50.75,50.81,50.71,50.78,40914.0,45.5481,45.6019,45.5122,45.575,40914.0
2020-01-24 11:10:00,50.78,50.85,50.68,50.69,17061.0,45.575,45.6378,45.4852,45.4942,17061.0
2020-01-24 11:20:00,50.67,50.71,50.48,50.54,52905.0,45.4763,45.5122,45.3057,45.3596,52905.0
2020-01-24 11:30:00,50.54,50.59,50.46,50.5,27569.0,45.3596,45.4045,45.2878,45.3237,27569.0
2020-01-24 11:40:00,50.49,50.51,50.37,50.45,34778.0,45.3147,45.3327,45.207,45.2788,34778.0
2020-01-24 11:50:00,50.43,50.51,50.41,50.47,20488.0,45.2609,45.3327,45.2429,45.2968,20488.0
2020-01-24 12:00:00,50.46,50.52,50.42,50.43,14927.0,45.2878,45.3416,45.2519,45.2609,14927.0
2020-01-24 12:10:00,50.44,50.46,50.27,50.32,17248.0,45.2698,45.2878,45.1173,45.1621,17248.0
2020-01-24 12:20:00,50.3,50.38,50.26,50.3,27363.0,45.1442,45.216,45.1083,45.1442,27363.0
2020-01-24 12:30:00,50.31,50.41,50.31,50.41,10154.0,45.1532,45.2429,45.1532,45.2429,10154.0
2020-01-24 12:40:00,50.41,50.45,50.31,50.34,25872.0,45.2429,45.2788,45.1532,45.1801,25872.0
2020-01-24 12:50:00,50.33,50.36,50.26,50.32,22337.0,45.1711,45.198,45.1083,45.1621,22337.0
2020-01-24 13:00:00,50.3,50.33,50.2,50.26,38555.0,45.1442,45.1711,45.0544,45.1083,38555.0
2020-01-24 13:10:00,50.26,50.26,50.15,50.2,18586.0,45.1083,45.1083,45.0096,45.0544,18586.0
2020-01-24 13:20:00,50.19,50.23,50.13,50.13,32079.0,45.0455,45.0814,44.9916,44.9916,32079.0
2020-01-24 13:30:00,50.14,50.14,50.01,50.04,43176.0,45.0006,45.0006,44.8839,44.9108,43176.0
2020-01-24 13:40:00,50.04,50.05,49.94,49.94,42199.0,44.9108,44.9198,44.8211,44.8211,42199.0
2020-01-24 13:50:00,49.95,50.01,49.89,50.0,47529.0,44.8301,44.8839,44.7762,44.8749,47529.0
2020-01-24 14:00:00,49.99,50.01,49.86,49.96,25461.0,44.866,44.8839,44.7493,44.839,25461.0
2020-01-24 14:10:00,49.96,49.97,49.92,49.92,18374.0,44.839,44.848,44.8031,44.8031,18374.0
2020-01-24 14:20:00,49.92,49.96,49.84,49.85,24165.0,44.8031,44.839,44.7313,44.7403,24165.0
2020-01-24 14:30:00,49.86,50.07,49.86,50.04,40987.0,44.7493,44.9378,44.7493,44.9108,40987.0
2020-01-24 14:40:00,50.05,50.06,49.91,49.98,45836.0,44.9198,44.9288,44.7942,44.857,45836.0
2020-01-24 14:50:00,49.98,50.27,49.96,50.25,26217.0,44.857,45.1173,44.839,45.0993,26217.0
2020-01-24 15:00:00,50.27,50.38,50.24,50.28,18799.0,45.1173,45.216,45.0903,45.1262,18799.0
2020-01-24 15:10:00,50.28,50.34,50.25,50.3,18481.0,45.1262,45.1801,45.0993,45.1442,18481.0
2020-01-24 15:20:00,50.29,50.4,50.28,50.33,50043.0,45.1352,45.2339,45.1262,45.1711,50043.0
2020-01-24 15:30:00,50.33,50.33,50.15,50.15,54661.0,45.1711,45.1711,45.0096,45.0096,54661.0
2020-01-24 15:40:00,50.17,50.25,50.1,50.25,61638.0,45.0275,45.0993,44.9647,45.0993,61638.0
2020-01-24 15:50:00,50.24,50.35,50.2,50.32,168049.0,45.0903,45.1891,45.0544,45.1621,168049.0
2020-01-27 09:30:00,49.43,49.43,49.07,49.38,123896.0,44.3634,44.3634,44.0403,44.3185,123896.0
2020-01-27 09:40:00,49.41,49.51,49.22,49.51,49940.0,44.3454,44.4352,44.1749,44.4352,49940.0
2020-01-27 09:50:00,49.52,49.69,49.46,49.54,36934.0,44.4441,44.5967,44.3903,44.4621,36934.0
2020-01-27 10:00:00,49.55,49.55,49.24,49.33,31802.0,44.4711,44.4711,44.1928,44.2736,31802.0
2020-01-27 10:10:00,49.33,49.48,49.27,49.39,42092.0,44.2736,44.4082,44.2198,44.3275,42092.0
2020-01-27 10:20:00,49.41,49.45,49.36,49.44,40099.0,44.3454,44.3813,44.3005,44.3723,40099.0
2020-01-27 10:30:00,49.46,49.56,49.42,49.47,54833.0,44.3903,44.48,44.3544,44.3993,54833.0
2020-01-27 10:40:00,49.49,49.49,49.35,49.38,34942.0,44.4172,44.4172,44.2916,44.3185,34942.0
2020-01-27 10:50:00,49.38,49.46,49.3,49.42,20473.0,44.3185,44.3903,44.2467,44.3544,20473.0
2020-01-27 11:00:00,49.44,49.56,49.44,49.5,27902.0,44.3723,44.48,44.3723,44.4262,27902.0
2020-01-27 11:10:00,49.48,49.5,49.36,49.37,31298.0,44.4082,44.4262,44.3005,44.3095,31298.0
2020-01-27 11:20:00,49.39,49.53,49.37,49.49,24037.0,44.3275,44.4531,44.3095,44.4172,24037.0
2020-01-27 11:30:00,49.49,49.54,49.43,49.5,19060.0,44.4172,44.4621,44.3634,44.4262,19060.0
2020-01-27 11:40:00,49.52,49.53,49.45,49.48,18356.0,44.4441,44.4531,44.3813,44.4082,18356.0
2020-01-27 11:50:00,49.48,49.57,49.47,49.56,21912.0,44.4082,44.489,44.3993,44.48,21912.0
2020-01-27 12:00:00,49.56,49.75,49.52,49.73,45128.0,44.48,44.6506,44.4441,44.6326,45128.0
2020-01-27 12:10:00,49.73,49.76,49.64,49.75,27042.0,44.6326,44.6595,44.5518,44.6506,27042.0
2020-01-27 12:20:00,49.74,49.86,49.73,49.79,29398.0,44.6416,44.7493,44.6326,44.6865,29398.0
2020-01-27 12:30:00,49.78,49.79,49.72,49.76,27879.0,44.6775,44.6865,44.6236,44.6595,27879.0
2020-01-27 12:40:00,49.76,49.81,49.73,49.8,22229.0,44.6595,44.7044,44.6326,44.6954,22229.0
2020-01-27 12:50:00,49.8,49.8,49.57,49.65,35648.0,44.6954,44.6954,44.489,44.5608,35648.0
2020-01-27 13:00:00,49.65,49.71,49.57,49.58,19405.0,44.5608,44.6147,44.489,44.498,19405.0
2020-01-27 13:10:00,49.59,49.65,49.55,49.64,22391.0,44.507,44.5608,44.4711,44.5518,22391.0
2020-01-27 13:20:00,49.65,49.68,49.56,49.6,111083.0,44.5608,44.5877,44.48,44.5159,111083.0
2020-01-27 13:30:00,49.59,49.71,49.58,49.67,39368.0,44.507,44.6147,44.498,44.5788,39368.0
2020-01-27 13:40:00,49.66,49.69,49.61,49.61,28780.0,44.5698,44.5967,44.5249,44.5249,28780.0
2020-01-27 13:50:00,49.61,49.63,49.53,49.58,21117.0,44.5249,44.5429,44.4531,44.498,21117.0
2020-01-27 14:00:00,49.6,49.68,49.51,49.66,21173.0,44.5159,44.5877,44.4352,44.5698,21173.0
2020-01-27 14:10:00,49.67,49.76,49.65,49.67,25987.0,44.5788,44.6595,44.5608,44.5788,25987.0
2020-01-27 14:20:00,49.66,49.67,49.61,49.62,17062.0,44.5698,44.5788,44.5249,44.5339,17062.0
2020-01-27 14:30:00,49.62,49.63,49.5,49.53,21966.0,44.5339,44.5429,44.4262,44.4531,21966.0
2020-01-27 14:40:00,49.53,49.55,49.37,49.37,52551.0,44.4531,44.4711,44.3095,44.3095,52551.0
2020-01-27 14:50:00,49.36,49.4,49.32,49.39,30970.0,44.3005,44.3364,44.2646,44.3275,30970.0
2020-01-27 15:00:00,49.38,49.38,49.3,49.3,29545.0,44.3185,44.3185,44.2467,44.2467,29545.0
2020-01-27 15:10:00,49.3,49.38,49.27,49.34,134086.0,44.2467,44.3185,44.2198,44.2826,134086.0
2020-01-27 15:20:00,49.34,49.38,49.26,49.3,48048.0,44.2826,44.3185,44.2108,44.2467,48048.0
2020-01-27 15:30:00,49.3,49.32,49.23,49.3,68259.0,44.2467,44.2646,44.1839,44.2467,68259.0
2020-01-27 15:40:00,49.29,49.37,49.24,49.26,108133.0,44.2377,44.3095,44.1928,44.2108,108133.0
2020-01-27 15:50:00,49.26,49.38,49.2,49.22,326350.0,44.2108,44.3185,44.1569,44.1749,326350.0
2020-01-28 09:30:00,52.68,52.68,50.32,50.66,164615.0,47.2802,47.2802,45.1621,45.4673,164615.0
2020-01-28 09:40:00,50.85,50.85,50.18,50.54,73429.0,45.6378,45.6378,45.0365,45.3596,73429.0
2020-01-28 09:50:00,50.45,50.99,50.42,50.65,54630.0,45.2788,45.7635,45.2519,45.4583,54630.0
2020-01-28 10:00:00,50.68,50.98,50.52,50.88,76192.0,45.4852,45.7545,45.3416,45.6647,76192.0
2020-01-28 10:10:00,50.87,51.2,50.86,51.09,73245.0,45.6558,45.9519,45.6468,45.8532,73245.0
2020-01-28 10:20:00,51.08,51.18,50.84,51.1,66973.0,45.8442,45.934,45.6288,45.8622,66973.0
2020-01-28 10:30:00,51.08,51.29,50.99,51.23,58556.0,45.8442,46.0327,45.7635,45.9789,58556.0
2020-01-28 10:40:00,51.25,51.44,51.23,51.24,75719.0,45.9968,46.1673,45.9789,45.9878,75719.0
2020-01-28 10:50:00,51.29,51.37,51.15,51.22,63341.0,46.0327,46.1045,45.9071,45.9699,63341.0
2020-01-28 11:00:00,51.21,51.21,50.68,50.73,79876.0,45.9609,45.9609,45.4852,45.5301,79876.0
2020-01-28 11:10:00,50.71,50.75,50.47,50.52,67001.0,45.5122,45.5481,45.2968,45.3416,67001.0
2020-01-28 11:20:00,50.5,50.73,50.46,50.67,48948.0,45.3237,45.5301,45.2878,45.4763,48948.0
2020-01-28 11:30:00,50.66,50.67,50.53,50.66,35737.0,45.4673,45.4763,45.3506,45.4673,35737.0
2020-01-28 11:40:00,50.68,50.84,50.67,50.8,46275.0,45.4852,45.6288,45.4763,45.5929,46275.0
2020-01-28 11:50:00,50.79,51.01,50.77,50.91,35640.0,45.584,45.7814,45.566,45.6917,35640.0
2020-01-28 12:00:00,50.9,50.91,50.73,50.76,34485.0,45.6827,45.6917,45.5301,45.557,34485.0
2020-01-28 12:10:00,50.76,50.76,50.59,50.64,40662.0,45.557,45.557,45.4045,45.4493,40662.0
2020-01-28 12:20:00,50.63,50.65,50.52,50.58,39985.0,45.4404,45.4583,45.3416,45.3955,39985.0
2020-01-28 12:30:00,50.58,50.58,50.38,50.4,30192.0,45.3955,45.3955,45.216,45.2339,30192.0
2020-01-28 12:40:00,50.41,50.72,50.33,50.67,41955.0,45.2429,45.5211,45.1711,45.4763,41955.0
2020-01-28 12:50:00,50.68,50.78,50.66,50.7,32750.0,45.4852,45.575,45.4673,45.5032,32750.0
2020-01-28 13:00:00,50.7,50.7,50.51,50.51,31673.0,45.5032,45.5032,45.3327,45.3327,31673.0
2020-01-28 13:10:00,50.5,50.53,50.39,50.48,25311.0,45.3237,45.3506,45.225,45.3057,25311.0
2020-01-28 13:20:00,50.48,50.55,50.41,50.55,28847.0,45.3057,45.3686,45.2429,45.3686,28847.0
2020-01-28 13:30:00,50.55,50.59,50.47,50.58,25989.0,45.3686,45.4045,45.2968,45.3955,25989.0
2020-01-28 13:40:00,50.58,50.69,50.57,50.62,46985.0,45.3955,45.4942,45.3865,45.4314,46985.0
2020-01-28 13:50:00,50.62,50.66,50.55,50.6,63056.0,45.4314,45.4673,45.3686,45.4134,63056.0
2020-01-28 14:00:00,50.6,50.62,50.4,50.4,39999.0,45.4134,45.4314,45.2339,45.2339,39999.0
2020-01-28 14:10:00,50.41,50.52,50.32,50.36,47305.0,45.2429,45.3416,45.1621,45.198,47305.0
2020-01-28 14:20:00,50.36,50.55,49.7,49.79,320919.0,45.198,45.3686,44.6057,44.6865,320919.0
2020-01-28 14:30:00,49.78,49.83,49.37,49.74,232085.0,44.6775,44.7224,44.3095,44.6416,232085.0
2020-01-28 14:40:00,49.72,49.93,49.52,49.83,110596.0,44.6236,44.8121,44.4441,44.7224,110596.0
2020-01-28 14:50:00,49.82,49.97,49.72,49.78,78216.0,44.7134,44.848,44.6236,44.6775,78216.0
2020-01-28 15:00:00,49.77,49.88,49.74,49.75,57023.0,44.6685,44.7672,44.6416,44.6506,57023.0
2020-01-28 15:10:00,49.76,49.83,49.67,49.83,60768.0,44.6595,44.7224,44.5788,44.7224,60768.0
2020-01-28 15:20:00,49.83,50.0,49.8,49.95,66609.0,44.7224,44.8749,44.6954,44.8301,66609.0
2020-01-28 15:30:00,49.95,49.96,49.81,49.82,87254.0,44.8301,44.839,44.7044,44.7134,87254.0
2020-01-28 15:40:00,49.81,49.85,49.58,49.59,114609.0,44.7044,44.7403,44.498,44.507,114609.0
2020-01-28 15:50:00,49.58,49.63,49.38,49.47,450310.0,44.498,44.5429,44.3185,44.3993,450310.0
2020-01-29 09:30:00,49.28,49.55,49.11,49.18,81115.0,44.2287,44.4711,44.0762,44.139,81115.0
2020-01-29 09:40:00,49.19,49.53,49.12,49.48,28406.0,44.148,44.4531,44.0851,44.4082,28406.0
2020-01-29 09:50:00,49.46,49.64,49.43,49.55,81335.0,44.3903,44.5518,44.3634,44.4711,81335.0
2020-01-29 10:00:00,49.58,49.58,49.23,49.36,47668.0,44.498,44.498,44.1839,44.3005,47668.0
2020-01-29 10:10:00,49.35,49.6,49.32,49.57,29490.0,44.2916,44.5159,44.2646,44.489,29490.0
2020-01-29 10:20:00,49.57,49.67,49.53,49.66,31919.0,44.489,44.5788,44.4531,44.5698,31919.0
2020-01-29 10:30:00,49.62,49.62,49.37,49.43,36921.0,44.5339,44.5339,44.3095,44.3634,36921.0
2020-01-29 10:40:00,49.45,49.46,49.36,49.4,15675.0,44.3813,44.3903,44.3005,44.3364,15675.0
2020-01-29 10:50:00,49.39,49.47,49.36,49.41,25711.0,44.3275,44.3993,44.3005,44.3454,25711.0
2020-01-29 11:00:00,49.41,49.43,49.14,49.14,37924.0,44.3454,44.3634,44.1031,44.1031,37924.0
2020-01-29 11:10:00,49.14,49.16,48.93,48.94,45798.0,44.1031,44.121,43.9146,43.9236,45798.0
2020-01-29 11:20:00,48.93,49.01,48.86,48.86,33531.0,43.9146,43.9864,43.8518,43.8518,33531.0
2020-01-29 11:30:00,48.86,48.87,48.76,48.79,33885.0,43.8518,43.8608,43.762,43.789,33885.0
2020-01-29 11:40:00,48.8,48.81,48.7,48.77,28444.0,43.7979,43.8069,43.7082,43.771,28444.0
2020-01-29 11:50:00,48.77,48.79,48.6,48.61,46514.0,43.771,43.789,43.6184,43.6274,46514.0
2020-01-29 12:00:00,48.61,48.63,48.51,48.61,35609.0,43.6274,43.6454,43.5377,43.6274,35609.0
2020-01-29 12:10:00,48.6,48.71,48.58,48.69,25019.0,43.6184,43.7172,43.6005,43.6992,25019.0
2020-01-29 12:20:00,48.67,48.71,48.54,48.54,31690.0,43.6813,43.7172,43.5646,43.5646,31690.0
2020-01-29 12:30:00,48.58,48.59,48.53,48.56,23337.0,43.6005,43.6095,43.5556,43.5825,23337.0
2020-01-29 12:40:00,48.56,48.57,48.51,48.51,20129.0,43.5825,43.5915,43.5377,43.5377,20129.0
2020-01-29 12:50:00,48.52,48.53,48.45,48.45,38836.0,43.5466,43.5556,43.4838,43.4838,38836.0
2020-01-29 13:00:00,48.46,48.47,48.3,48.4,77650.0,43.4928,43.5018,43.3492,43.4389,77650.0
2020-01-29 13:10:00,48.39,48.45,48.35,48.45,19293.0,43.43,43.4838,43.3941,43.4838,19293.0
2020-01-29 13:20:00,48.45,48.45,48.35,48.39,26802.0,43.4838,43.4838,43.3941,43.43,26802.0
2020-01-29 13:30:00,48.39,48.58,48.38,48.5,24354.0,43.43,43.6005,43.421,43.5287,24354.0
2020-01-29 13:40:00,48.5,48.56,48.48,48.55,38856.0,43.5287,43.5825,43.5107,43.5736,38856.0
2020-01-29 13:50:00,48.54,48.64,48.49,48.59,26785.0,43.5646,43.6543,43.5197,43.6095,26785.0
2020-01-29 14:00:00,48.63,48.63,48.45,48.45,25961.0,43.6454,43.6454,43.4838,43.4838,25961.0
2020-01-29 14:10:00,48.45,48.53,48.37,48.45,33678.0,43.4838,43.5556,43.412,43.4838,33678.0
2020-01-29 14:20:00,48.46,48.5,48.4,48.41,24442.0,43.4928,43.5287,43.4389,43.4479,24442.0
2020-01-29 14:30:00,48.41,48.42,48.36,48.39,30243.0,43.4479,43.4569,43.403,43.43,30243.0
2020-01-29 14:40:00,48.39,48.51,48.34,48.43,45060.0,43.43,43.5377,43.3851,43.4659,45060.0
2020-01-29 14:50:00,48.42,48.44,48.35,48.42,30925.0,43.4569,43.4748,43.3941,43.4569,30925.0
2020-01-29 15:00:00,48.42,48.45,48.33,48.36,40472.0,43.4569,43.4838,43.3761,43.403,40472.0
2020-01-29 15:10:00,48.34,48.37,48.25,48.32,62353.0,43.3851,43.412,43.3043,43.3671,62353.0
2020-01-29 15:20:00,48.31,48.4,48.22,48.37,69191.0,43.3582,43.4389,43.2774,43.412,69191.0
2020-01-29 15:30:00,48.37,48.44,48.12,48.14,119030.0,43.412,43.4748,43.1876,43.2056,119030.0
2020-01-29 15:40:00,48.13,48.29,48.05,48.23,133631.0,43.1966,43.3402,43.1248,43.2864,133631.0
2020-01-29 15:50:00,48.23,48.25,48.04,48.07,335494.0,43.2864,43.3043,43.1158,43.1428,335494.0
2020-01-30 09:30:00,47.95,48.31,47.8,48.1,131462.0,43.0351,43.3582,42.9004,43.1697,131462.0
2020-01-30 09:40:00,48.12,48.23,47.94,48.21,49406.0,43.1876,43.2864,43.0261,43.2684,49406.0
2020-01-30 09:50:00,48.2,48.22,48.02,48.19,64598.0,43.2594,43.2774,43.0979,43.2505,64598.0
2020-01-30 10:00:00,48.19,48.37,48.08,48.32,104765.0,43.2505,43.412,43.1517,43.3671,104765.0
2020-01-30 10:10:00,48.33,48.37,48.2,48.31,53124.0,43.3761,43.412,43.2594,43.3582,53124.0
2020-01-30 10:20:00,48.33,48.42,48.25,48.31,54134.0,43.3761,43.4569,43.3043,43.3582,54134.0
2020-01-30 10:30:00,48.31,48.32,48.14,48.15,54376.0,43.3582,43.3671,43.2056,43.2146,54376.0
2020-01-30 10:40:00,48.15,48.15,47.96,47.99,68728.0,43.2146,43.2146,43.044,43.071,68728.0
2020-01-30 10:50:00,48.0,48.01,47.88,47.95,62229.0,43.0799,43.0889,42.9722,43.0351,62229.0
2020-01-30 11:00:00,47.95,48.01,47.85,47.86,39812.0,43.0351,43.0889,42.9453,42.9543,39812.0
2020-01-30 11:10:00,47.84,47.93,47.82,47.88,35503.0,42.9363,43.0171,42.9184,42.9722,35503.0
2020-01-30 11:20:00,47.88,48.04,47.87,48.02,32805.0,42.9722,43.1158,42.9633,43.0979,32805.0
2020-01-30 11:30:00,48.02,48.03,47.87,47.87,40897.0,43.0979,43.1069,42.9633,42.9633,40897.0
2020-01-30 11:40:00,47.89,47.97,47.86,47.93,27699.0,42.9812,43.053,42.9543,43.0171,27699.0
2020-01-30 11:50:00,47.94,48.06,47.94,48.0,46893.0,43.0261,43.1338,43.0261,43.0799,46893.0
2020-01-30 12:00:00,48.0,48.04,47.94,47.95,48439.0,43.0799,43.1158,43.0261,43.0351,48439.0
2020-01-30 12:10:00,47.95,48.01,47.9,47.95,39408.0,43.0351,43.0889,42.9902,43.0351,39408.0
2020-01-30 12:20:00,47.95,47.95,47.86,47.88,29976.0,43.0351,43.0351,42.9543,42.9722,29976.0
2020-01-30 12:30:00,47.87,47.88,47.71,47.71,30037.0,42.9633,42.9722,42.8197,42.8197,30037.0
2020-01-30 12:40:00,47.73,47.77,47.67,47.68,24483.0,42.8376,42.8735,42.7838,42.7927,24483.0
2020-01-30 12:50:00,47.68,47.81,47.67,47.69,17909.0,42.7927,42.9094,42.7838,42.8017,17909.0
2020-01-30 13:00:00,47.71,47.79,47.69,47.71,30851.0,42.8197,42.8915,42.8017,42.8197,30851.0
2020-01-30 13:10:00,47.72,47.79,47.7,47.75,28809.0,42.8286,42.8915,42.8107,42.8556,28809.0
2020-01-30 13:20:00,47.75,47.8,47.72,47.75,26440.0,42.8556,42.9004,42.8286,42.8556,26440.0
2020-01-30 13:30:00,47.75,47.86,47.71,47.83,35747.0,42.8556,42.9543,42.8197,42.9274,35747.0
2020-01-30 13:40:00,47.83,47.91,47.82,47.87,20079.0,42.9274,42.9992,42.9184,42.9633,20079.0
2020-01-30 13:50:00,47.87,47.88,47.81,47.86,29862.0,42.9633,42.9722,42.9094,42.9543,29862.0
2020-01-30 14:00:00,47.87,47.88,47.79,47.87,34257.0,42.9633,42.9722,42.8915,42.9633,34257.0
2020-01-30 14:10:00,47.86,47.95,47.85,47.94,22034.0,42.9543,43.0351,42.9453,43.0261,22034.0
2020-01-30 14:20:00,47.95,48.03,47.94,47.96,28842.0,43.0351,43.1069,43.0261,43.044,28842.0
2020-01-30 14:30:00,47.96,47.98,47.86,47.92,31267.0,43.044,43.062,42.9543,43.0081,31267.0
2020-01-30 14:40:00,47.93,48.17,47.91,48.06,41005.0,43.0171,43.2325,42.9992,43.1338,41005.0
2020-01-30 14:50:00,48.07,48.18,47.95,48.11,70320.0,43.1428,43.2415,43.0351,43.1787,70320.0
2020-01-30 15:00:00,48.12,48.25,48.1,48.18,47178.0,43.1876,43.3043,43.1697,43.2415,47178.0
2020-01-30 15:10:00,48.21,48.34,48.17,48.32,69588.0,43.2684,43.3851,43.2325,43.3671,69588.0
2020-01-30 15:20:00,48.32,48.53,48.32,48.51,58151.0,43.3671,43.5556,43.3671,43.5377,58151.0
2020-01-30 15:30:00,48.51,48.59,48.49,48.58,71016.0,43.5377,43.6095,43.5197,43.6005,71016.0
2020-01-30 15:40:00,48.57,48.75,48.56,48.71,81961.0,43.5915,43.7531,43.5825,43.7172,81961.0
2020-01-30 15:50:00,48.72,48.89,48.7,48.86,217560.0,43.7261,43.8787,43.7082,43.8518,217560.0
2020-01-31 09:30:00,48.02,48.28,47.75,48.13,144293.0,43.0979,43.3312,42.8556,43.1966,144293.0
2020-01-31 09:40:00,48.12,48.18,47.81,47.85,71218.0,43.1876,43.2415,42.9094,42.9453,71218.0
2020-01-31 09:50:00,47.85,47.92,47.68,47.72,59803.0,42.9453,43.0081,42.7927,42.8286,59803.0
2020-01-31 10:00:00,47.73,47.76,47.55,47.61,58077.0,42.8376,42.8645,42.6761,42.7299,58077.0
2020-01-31 10:10:00,47.61,47.78,47.56,47.71,41335.0,42.7299,42.8825,42.685,42.8197,41335.0
2020-01-31 10:20:00,47.7,47.85,47.63,47.66,40124.0,42.8107,42.9453,42.7479,42.7748,40124.0
2020-01-31 10:30:00,47.65,47.7,47.49,47.49,51748.0,42.7658,42.8107,42.6222,42.6222,51748.0
2020-01-31 10:40:00,47.47,47.61,47.44,47.57,42832.0,42.6043,42.7299,42.5773,42.694,42832.0
2020-01-31 10:50:00,47.55,47.56,47.45,47.47,40243.0,42.6761,42.685,42.5863,42.6043,40243.0
2020-01-31 11:00:00,47.47,47.51,47.37,47.44,64815.0,42.6043,42.6402,42.5145,42.5773,64815.0
2020-01-31 11:10:00,47.44,47.51,47.26,47.42,59873.0,42.5773,42.6402,42.4158,42.5594,59873.0
2020-01-31 11:20:00,47.39,47.52,47.39,47.43,52934.0,42.5325,42.6491,42.5325,42.5684,52934.0
2020-01-31 11:30:00,47.44,47.6,47.42,47.53,43382.0,42.5773,42.7209,42.5594,42.6581,43382.0
2020-01-31 11:40:00,47.55,47.77,47.54,47.77,48584.0,42.6761,42.8735,42.6671,42.8735,48584.0
2020-01-31 11:50:00,47.76,47.86,47.72,47.83,37363.0,42.8645,42.9543,42.8286,42.9274,37363.0
2020-01-31 12:00:00,47.83,47.86,47.7,47.71,41282.0,42.9274,42.9543,42.8107,42.8197,41282.0
2020-01-31 12:10:00,47.71,47.8,47.7,47.75,21800.0,42.8197,42.9004,42.8107,42.8556,21800.0
2020-01-31 12:20:00,47.75,47.85,47.74,47.82,27681.0,42.8556,42.9453,42.8466,42.9184,27681.0
2020-01-31 12:30:00,47.8,47.8,47.64,47.69,64457.0,42.9004,42.9004,42.7568,42.8017,64457.0
2020-01-31 12:40:00,47.69,47.71,47.55,47.59,34809.0,42.8017,42.8197,42.6761,42.712,34809.0
2020-01-31 12:50:00,47.58,47.65,47.52,47.6,22808.0,42.703,42.7658,42.6491,42.7209,22808.0
2020-01-31 13:00:00,47.59,47.7,47.58,47.64,27666.0,42.712,42.8107,42.703,42.7568,27666.0
2020-01-31 13:10:00,47.64,47.65,47.55,47.56,20326.0,42.7568,42.7658,42.6761,42.685,20326.0
2020-01-31 13:20:00,47.56,47.66,47.53,47.6,28386.0,42.685,42.7748,42.6581,42.7209,28386.0
2020-01-31 13:30:00,47.59,47.64,47.56,47.59,23056.0,42.712,42.7568,42.685,42.712,23056.0
2020-01-31 13:40:00,47.58,47.61,47.53,47.56,26062.0,42.703,42.7299,42.6581,42.685,26062.0
2020-01-31 13:50:00,47.55,47.61,47.52,47.6,28582.0,42.6761,42.7299,42.6491,42.7209,28582.0
2020-01-31 14:00:00,47.61,47.74,47.61,47.73,33170.0,42.7299,42.8466,42.7299,42.8376,33170.0
2020-01-31 14:10:00,47.73,47.78,47.7,47.77,31572.0,42.8376,42.8825,42.8107,42.8735,31572.0
2020-01-31 14:20:00,47.77,47.78,47.66,47.72,35664.0,42.8735,42.8825,42.7748,42.8286,35664.0
2020-01-31 14:30:00,47.71,47.88,47.68,47.72,53738.0,42.8197,42.9722,42.7927,42.8286,53738.0
2020-01-31 14:40:00,47.73,47.74,47.61,47.62,35573.0,42.8376,42.8466,42.7299,42.7389,35573.0
2020-01-31 14:50:00,47.63,47.67,47.56,47.61,49270.0,42.7479,42.7838,42.685,42.7299,49270.0
2020-01-31 15:00:00,47.61,47.65,47.53,47.55,40549.0,42.7299,42.7658,42.6581,42.6761,40549.0
2020-01-31 15:10:00,47.54,47.62,47.5,47.61,55021.0,42.6671,42.7389,42.6312,42.7299,55021.0
2020-01-31 15:20:00,47.62,47.64,47.45,47.46,50881.0,42.7389,42.7568,42.5863,42.5953,50881.0
2020-01-31 15:30:00,47.46,47.55,47.37,47.38,69524.0,42.5953,42.6761,42.5145,42.5235,69524.0
2020-01-31 15:40:00,47.39,47.6,47.33,47.49,103642.0,42.5325,42.7209,42.4786,42.6222,103642.0
2020-01-31 15:50:00,47.49,47.62,47.48,47.49,189499.0,42.6222,42.7389,42.6132,42.6222,189499.0
2020-02-03 09:30:00,47.67,47.92,47.54,47.84,78952.0,42.7838,43.0081,42.6671,42.9363,78952.0
2020-02-03 09:40:00,47.84,48.07,47.75,48.01,48154.0,42.9363,43.1428,42.8556,43.0889,48154.0
2020-02-03 09:50:00,48.04,48.07,47.9,47.93,29006.0,43.1158,43.1428,42.9902,43.0171,29006.0
2020-02-03 10:00:00,47.94,48.18,47.93,47.97,31881.0,43.0261,43.2415,43.0171,43.053,31881.0
2020-02-03 10:10:00,47.97,48.09,47.94,48.01,63232.0,43.053,43.1607,43.0261,43.0889,63232.0
2020-02-03 10:20:00,48.01,48.12,47.94,48.08,27178.0,43.0889,43.1876,43.0261,43.1517,27178.0
2020-02-03 10:30:00,48.08,48.1,48.0,48.08,19356.0,43.1517,43.1697,43.0799,43.1517,19356.0
2020-02-03 10:40:00,48.08,48.08,47.86,47.89,51789.0,43.1517,43.1517,42.9543,42.9812,51789.0
2020-02-03 10:50:00,47.89,48.03,47.87,47.98,23979.0,42.9812,43.1069,42.9633,43.062,23979.0
2020-02-03 11:00:00,47.97,48.08,47.94,48.04,58766.0,43.053,43.1517,43.0261,43.1158,58766.0
2020-02-03 11:10:00,48.05,48.08,47.84,47.86,53487.0,43.1248,43.1517,42.9363,42.9543,53487.0
2020-02-03 11:20:00,47.86,47.97,47.84,47.9,47544.0,42.9543,43.053,42.9363,42.9902,47544.0
2020-02-03 11:30:00,47.9,47.96,47.87,47.92,32324.0,42.9902,43.044,42.9633,43.0081,32324.0
2020-02-03 11:40:00,47.92,47.95,47.78,47.79,34852.0,43.0081,43.0351,42.8825,42.8915,34852.0
2020-02-03 11:50:00,47.79,47.83,47.71,47.83,15108.0,42.8915,42.9274,42.8197,42.9274,15108.0
2020-02-03 12:00:00,47.82,47.88,47.78,47.79,18263.0,42.9184,42.9722,42.8825,42.8915,18263.0
2020-02-03 12:10:00,47.79,47.96,47.79,47.94,22026.0,42.8915,43.044,42.8915,43.0261,22026.0
2020-02-03 12:20:00,47.94,47.97,47.9,47.91,17665.0,43.0261,43.053,42.9902,42.9992,17665.0
2020-02-03 12:30:00,47.92,47.93,47.82,47.82,17297.0,43.0081,43.0171,42.9184,42.9184,17297.0
2020-02-03 12:40:00,47.84,47.92,47.83,47.91,10093.0,42.9363,43.0081,42.9274,42.9992,10093.0
2020-02-03 12:50:00,47.93,47.95,47.85,47.92,26117.0,43.0171,43.0351,42.9453,43.0081,26117.0
2020-02-03 13:00:00,47.92,47.97,47.86,47.88,28619.0,43.0081,43.053,42.9543,42.9722,28619.0
2020-02-03 13:10:00,47.88,47.9,47.82,47.89,14282.0,42.9722,42.9902,42.9184,42.9812,14282.0
2020-02-03 13:20:00,47.88,47.92,47.88,47.89,19087.0,42.9722,43.0081,42.9722,42.9812,19087.0
2020-02-03 13:30:00,47.9,47.96,47.88,47.95,14187.0,42.9902,43.044,42.9722,43.0351,14187.0
2020-02-03 13:40:00,47.95,47.96,47.9,47.94,14812.0,43.0351,43.044,42.9902,43.0261,14812.0
2020-02-03 13:50:00,47.93,47.96,47.88,47.94,23328.0,43.0171,43.044,42.9722,43.0261,23328.0
2020-02-03 14:00:00,47.93,47.94,47.82,47.83,19249.0,43.0171,43.0261,42.9184,42.9274,19249.0
2020-02-03 14:10:00,47.84,47.86,47.8,47.85,13454.0,42.9363,42.9543,42.9004,42.9453,13454.0
2020-02-03 14:20:00,47.84,47.86,47.81,47.84,20652.0,42.9363,42.9543,42.9094,42.9363,20652.0
2020-02-03 14:30:00,47.84,48.09,47.83,48.07,30342.0,42.9363,43.1607,42.9274,43.1428,30342.0
2020-02-03 14:40:00,48.07,48.2,48.06,48.2,34885.0,43.1428,43.2594,43.1338,43.2594,34885.0
2020-02-03 14:50:00,48.19,48.19,48.05,48.05,46641.0,43.2505,43.2505,43.1248,43.1248,46641.0
2020-02-03 15:00:00,48.06,48.21,48.04,48.21,29248.0,43.1338,43.2684,43.1158,43.2684,29248.0
2020-02-03 15:10:00,48.21,48.21,48.11,48.19,34367.0,43.2684,43.2684,43.1787,43.2505,34367.0
2020-02-03 15:20:00,48.19,48.21,48.14,48.19,36273.0,43.2505,43.2684,43.2056,43.2505,36273.0
2020-02-03 15:30:00,48.18,48.18,48.02,48.04,49370.0,43.2415,43.2415,43.0979,43.1158,49370.0
2020-02-03 15:40:00,48.05,48.06,47.88,47.88,53572.0,43.1248,43.1338,42.9722,42.9722,53572.0
2020-02-03 15:50:00,47.88,47.99,47.86,47.94,181021.0,42.9722,43.071,42.9543,43.0261,181021.0
2020-02-04 09:30:00,48.91,48.94,48.4,48.4,114450.0,43.8967,43.9236,43.4389,43.4389,114450.0
2020-02-04 09:40:00,48.47,48.66,48.4,48.6,24091.0,43.5018,43.6723,43.4389,43.6184,24091.0
2020-02-04 09:50:00,48.63,48.63,48.48,48.48,17658.0,43.6454,43.6454,43.5107,43.5107,17658.0
2020-02-04 10:00:00,48.49,48.54,48.37,48.5,20527.0,43.5197,43.5646,43.412,43.5287,20527.0
2020-02-04 10:10:00,48.49,48.5,48.33,48.44,24939.0,43.5197,43.5287,43.3761,43.4748,24939.0
2020-02-04 10:20:00,48.43,48.57,48.38,48.56,30468.0,43.4659,43.5915,43.421,43.5825,30468.0
2020-02-04 10:30:00,48.55,48.6,48.49,48.58,20503.0,43.5736,43.6184,43.5197,43.6005,20503.0
2020-02-04 10:40:00,48.57,48.58,48.5,48.51,40333.0,43.5915,43.6005,43.5287,43.5377,40333.0
2020-02-04 10:50:00,48.49,48.61,48.47,48.55,31198.0,43.5197,43.6274,43.5018,43.5736,31198.0
2020-02-04 11:00:00,48.55,48.55,48.48,48.53,34498.0,43.5736,43.5736,43.5107,43.5556,34498.0
2020-02-04 11:10:00,48.53,48.56,48.47,48.48,24484.0,43.5556,43.5825,43.5018,43.5107,24484.0
2020-02-04 11:20:00,48.47,48.51,48.41,48.48,31792.0,43.5018,43.5377,43.4479,43.5107,31792.0
2020-02-04 11:30:00,48.48,48.5,48.27,48.29,25336.0,43.5107,43.5287,43.3223,43.3402,25336.0
2020-02-04 11:40:00,48.29,48.39,48.25,48.34,27734.0,43.3402,43.43,43.3043,43.3851,27734.0
2020-02-04 11:50:00,48.34,48.35,48.26,48.35,19412.0,43.3851,43.3941,43.3133,43.3941,19412.0
2020-02-04 12:00:00,48.34,48.4,48.32,48.39,15744.0,43.3851,43.4389,43.3671,43.43,15744.0
2020-02-04 12:10:00,48.39,48.39,48.29,48.37,42097.0,43.43,43.43,43.3402,43.412,42097.0
2020-02-04 12:20:00,48.38,48.5,48.38,48.47,19896.0,43.421,43.5287,43.421,43.5018,19896.0
2020-02-04 12:30:00,48.48,48.51,48.42,48.51,25809.0,43.5107,43.5377,43.4569,43.5377,25809.0
2020-02-04 12:40:00,48.51,48.58,48.47,48.48,30574.0,43.5377,43.6005,43.5018,43.5107,30574.0
2020-02-04 12:50:00,48.49,48.79,48.49,48.75,52761.0,43.5197,43.789,43.5197,43.7531,52761.0
2020-02-04 13:00:00,48.74,48.85,48.74,48.83,51730.0,43.7441,43.8428,43.7441,43.8249,51730.0
2020-02-04 13:10:00,48.82,48.89,48.8,48.85,34439.0,43.8159,43.8787,43.7979,43.8428,34439.0
2020-02-04 13:20:00,48.84,48.93,48.82,48.86,31307.0,43.8338,43.9146,43.8159,43.8518,31307.0
2020-02-04 13:30:00,48.85,48.9,48.81,48.89,21991.0,43.8428,43.8877,43.8069,43.8787,21991.0
2020-02-04 13:40:00,48.88,49.02,48.85,48.96,52670.0,43.8697,43.9954,43.8428,43.9415,52670.0
2020-02-04 13:50:00,48.96,49.07,48.96,49.02,46172.0,43.9415,44.0403,43.9415,43.9954,46172.0
2020-02-04 14:00:00,49.02,49.03,48.93,49.03,34148.0,43.9954,44.0044,43.9146,44.0044,34148.0
2020-02-04 14:10:00,49.03,49.05,48.97,49.02,29651.0,44.0044,44.0223,43.9505,43.9954,29651.0
2020-02-04 14:20:00,49.02,49.03,48.96,48.96,34588.0,43.9954,44.0044,43.9415,43.9415,34588.0
2020-02-04 14:30:00,48.97,49.09,48.95,49.07,105401.0,43.9505,44.0582,43.9326,44.0403,105401.0
2020-02-04 14:40:00,49.08,49.21,49.08,49.18,85920.0,44.0492,44.1659,44.0492,44.139,85920.0
2020-02-04 14:50:00,49.19,49.2,49.04,49.05,39258.0,44.148,44.1569,44.0133,44.0223,39258.0
2020-02-04 15:00:00,49.04,49.13,49.02,49.13,42256.0,44.0133,44.0941,43.9954,44.0941,42256.0
2020-02-04 15:10:00,49.13,49.23,49.12,49.23,55875.0,44.0941,44.1839,44.0851,44.1839,55875.0
2020-02-04 15:20:00,49.23,49.26,49.09,49.09,52178.0,44.1839,44.2108,44.0582,44.0582,52178.0
2020-02-04 15:30:00,49.09,49.14,49.02,49.08,69653.0,44.0582,44.1031,43.9954,44.0492,69653.0
2020-02-04 15:40:00,49.07,49.08,48.96,49.05,79210.0,44.0403,44.0492,43.9415,44.0223,79210.0
2020-02-04 15:50:00,49.05,49.06,48.83,48.84,258042.0,44.0223,44.0313,43.8249,43.8338,258042.0
2020-02-05 09:30:00,49.62,49.62,49.37,49.43,54223.0,44.5339,44.5339,44.3095,44.3634,54223.0
2020-02-05 09:40:00,49.42,49.54,49.3,49.36,15383.0,44.3544,44.4621,44.2467,44.3005,15383.0
2020-02-05 09:50:00,49.39,49.53,49.13,49.17,33386.0,44.3275,44.4531,44.0941,44.13,33386.0
2020-02-05 10:00:00,49.14,49.34,49.14,49.18,21916.0,44.1031,44.2826,44.1031,44.139,21916.0
2020-02-05 10:10:00,49.22,49.22,49.01,49.04,21338.0,44.1749,44.1749,43.9864,44.0133,21338.0
2020-02-05 10:20:00,49.05,49.27,49.01,49.11,23659.0,44.0223,44.2198,43.9864,44.0762,23659.0
2020-02-05 10:30:00,49.12,49.21,49.04,49.11,26810.0,44.0851,44.1659,44.0133,44.0762,26810.0
2020-02-05 10:40:00,49.13,49.2,49.03,49.13,41432.0,44.0941,44.1569,44.0044,44.0941,41432.0
2020-02-05 10:50:00,49.13,49.29,49.12,49.27,99233.0,44.0941,44.2377,44.0851,44.2198,99233.0
2020-02-05 11:00:00,49.27,49.32,49.2,49.26,30795.0,44.2198,44.2646,44.1569,44.2108,30795.0
2020-02-05 11:10:00,49.24,49.34,49.23,49.34,39460.0,44.1928,44.2826,44.1839,44.2826,39460.0
2020-02-05 11:20:00,49.33,49.39,49.25,49.3,29790.0,44.2736,44.3275,44.2018,44.2467,29790.0
2020-02-05 11:30:00,49.29,49.33,49.23,49.32,21683.0,44.2377,44.2736,44.1839,44.2646,21683.0
2020-02-05 11:40:00,49.31,49.31,49.24,49.28,16226.0,44.2557,44.2557,44.1928,44.2287,16226.0
2020-02-05 11:50:00,49.28,49.29,49.19,49.21,29917.0,44.2287,44.2377,44.148,44.1659,29917.0
2020-02-05 12:00:00,49.21,49.25,49.06,49.1,29835.0,44.1659,44.2018,44.0313,44.0672,29835.0
2020-02-05 12:10:00,49.1,49.25,49.06,49.25,16632.0,44.0672,44.2018,44.0313,44.2018,16632.0
2020-02-05 12:20:00,49.25,49.35,49.23,49.27,27082.0,44.2018,44.2916,44.1839,44.2198,27082.0
2020-02-05 12:30:00,49.26,49.33,49.24,49.33,17973.0,44.2108,44.2736,44.1928,44.2736,17973.0
2020-02-05 12:40:00,49.32,49.42,49.28,49.4,19462.0,44.2646,44.3544,44.2287,44.3364,19462.0
2020-02-05 12:50:00,49.41,49.41,49.34,49.37,11110.0,44.3454,44.3454,44.2826,44.3095,11110.0
2020-02-05 13:00:00,49.37,49.38,49.27,49.31,16934.0,44.3095,44.3185,44.2198,44.2557,16934.0
2020-02-05 13:10:00,49.32,49.34,49.27,49.32,12643.0,44.2646,44.2826,44.2198,44.2646,12643.0
2020-02-05 13:20:00,49.32,49.35,49.3,49.3,11006.0,44.2646,44.2916,44.2467,44.2467,11006.0
2020-02-05 13:30:00,49.29,49.35,49.28,49.34,12991.0,44.2377,44.2916,44.2287,44.2826,12991.0
2020-02-05 13:40:00,49.35,49.38,49.33,49.33,26026.0,44.2916,44.3185,44.2736,44.2736,26026.0
2020-02-05 13:50:00,49.33,49.39,49.33,49.34,19162.0,44.2736,44.3275,44.2736,44.2826,19162.0
2020-02-05 14:00:00,49.33,49.37,49.23,49.33,40019.0,44.2736,44.3095,44.1839,44.2736,40019.0
2020-02-05 14:10:00,49.33,49.43,49.33,49.4,39508.0,44.2736,44.3634,44.2736,44.3364,39508.0
2020-02-05 14:20:00,49.41,49.42,49.37,49.41,23501.0,44.3454,44.3544,44.3095,44.3454,23501.0
2020-02-05 14:30:00,49.4,49.51,49.4,49.49,45938.0,44.3364,44.4352,44.3364,44.4172,45938.0
2020-02-05 14:40:00,49.5,49.56,49.48,49.5,39435.0,44.4262,44.48,44.4082,44.4262,39435.0
2020-02-05 14:50:00,49.51,49.52,49.47,49.51,39813.0,44.4352,44.4441,44.3993,44.4352,39813.0
2020-02-05 15:00:00,49.52,49.58,49.5,49.55,29220.0,44.4441,44.498,44.4262,44.4711,29220.0
2020-02-05 15:10:00,49.55,49.63,49.53,49.61,41187.0,44.4711,44.5429,44.4531,44.5249,41187.0
2020-02-05 15:20:00,49.6,49.64,49.53,49.55,59642.0,44.5159,44.5518,44.4531,44.4711,59642.0
2020-02-05 15:30:00,49.55,49.55,49.39,49.41,85321.0,44.4711,44.4711,44.3275,44.3454,85321.0
2020-02-05 15:40:00,49.41,49.59,49.38,49.56,109453.0,44.3454,44.507,44.3185,44.48,109453.0
2020-02-05 15:50:00,49.56,49.56,49.28,49.52,285901.0,44.48,44.48,44.2287,44.4441,285901.0
2020-02-06 09:30:00,50.0,50.0,49.56,49.61,65115.0,44.8749,44.8749,44.48,44.5249,65115.0
2020-02-06 09:40:00,49.56,49.57,49.19,49.24,23755.0,44.48,44.489,44.148,44.1928,23755.0
2020-02-06 09:50:00,49.15,49.39,49.07,49.37,26884.0,44.1121,44.3275,44.0403,44.3095,26884.0
2020-02-06 10:00:00,49.35,49.45,49.23,49.34,22278.0,44.2916,44.3813,44.1839,44.2826,22278.0
2020-02-06 10:10:00,49.32,49.35,49.1,49.1,19957.0,44.2646,44.2916,44.0672,44.0672,19957.0
2020-02-06 10:20:00,49.1,49.28,49.06,49.21,55523.0,44.0672,44.2287,44.0313,44.1659,55523.0
2020-02-06 10:30:00,49.2,49.3,49.17,49.28,27667.0,44.1569,44.2467,44.13,44.2287,27667.0
2020-02-06 10:40:00,49.3,49.31,49.19,49.19,30092.0,44.2467,44.2557,44.148,44.148,30092.0
2020-02-06 10:50:00,49.2,49.25,49.08,49.09,21382.0,44.1569,44.2018,44.0492,44.0582,21382.0
2020-02-06 11:00:00,49.09,49.11,48.98,49.05,30317.0,44.0582,44.0762,43.9595,44.0223,30317.0
2020-02-06 11:10:00,49.05,49.1,48.99,49.09,19021.0,44.0223,44.0672,43.9685,44.0582,19021.0
2020-02-06 11:20:00,49.09,49.13,49.03,49.09,30648.0,44.0582,44.0941,44.0044,44.0582,30648.0
2020-02-06 11:30:00,49.1,49.19,49.05,49.19,8565.0,44.0672,44.148,44.0223,44.148,8565.0
2020-02-06 11:40:00,49.16,49.19,49.1,49.17,18250.0,44.121,44.148,44.0672,44.13,18250.0
2020-02-06 11:50:00,49.18,49.2,49.1,49.1,17646.0,44.139,44.1569,44.0672,44.0672,17646.0
2020-02-06 12:00:00,49.09,49.14,49.04,49.11,10739.0,44.0582,44.1031,44.0133,44.0762,10739.0
2020-02-06 12:10:00,49.11,49.14,49.06,49.13,12833.0,44.0762,44.1031,44.0313,44.0941,12833.0
2020-02-06 12:20:00,49.14,49.21,49.12,49.2,12326.0,44.1031,44.1659,44.0851,44.1569,12326.0
2020-02-06 12:30:00,49.2,49.21,49.06,49.06,22275.0,44.1569,44.1659,44.0313,44.0313,22275.0
2020-02-06 12:40:00,49.06,49.12,49.05,49.07,15985.0,44.0313,44.0851,44.0223,44.0403,15985.0
2020-02-06 12:50:00,49.07,49.07,49.0,49.06,15288.0,44.0403,44.0403,43.9774,44.0313,15288.0
2020-02-06 13:00:00,49.07,49.1,49.01,49.02,16862.0,44.0403,44.0672,43.9864,43.9954,16862.0
2020-02-06 13:10:00,49.02,49.02,48.98,49.01,30933.0,43.9954,43.9954,43.9595,43.9864,30933.0
2020-02-06 13:20:00,48.99,49.0,48.95,48.98,28638.0,43.9685,43.9774,43.9326,43.9595,28638.0
2020-02-06 13:30:00,48.97,48.98,48.89,48.92,21544.0,43.9505,43.9595,43.8787,43.9056,21544.0
2020-02-06 13:40:00,48.94,48.98,48.87,48.98,19285.0,43.9236,43.9595,43.8608,43.9595,19285.0
2020-02-06 13:50:00,48.97,49.05,48.94,49.04,11654.0,43.9505,44.0223,43.9236,44.0133,11654.0
2020-02-06 14:00:00,49.04,49.04,48.85,48.94,28928.0,44.0133,44.0133,43.8428,43.9236,28928.0
2020-02-06 14:10:00,48.95,48.98,48.91,48.91,16477.0,43.9326,43.9595,43.8967,43.8967,16477.0
2020-02-06 14:20:00,48.92,48.92,48.83,48.9,19683.0,43.9056,43.9056,43.8249,43.8877,19683.0
2020-02-06 14:30:00,48.9,48.94,48.85,48.86,19830.0,43.8877,43.9236,43.8428,43.8518,19830.0
2020-02-06 14:40:00,48.88,48.93,48.84,48.93,18660.0,43.8697,43.9146,43.8338,43.9146,18660.0
2020-02-06 14:50:00,48.93,48.96,48.9,48.91,21638.0,43.9146,43.9415,43.8877,43.8967,21638.0
2020-02-06 15:00:00,48.9,49.0,48.89,49.0,29953.0,43.8877,43.9774,43.8787,43.9774,29953.0
2020-02-06 15:10:00,48.99,48.99,48.94,48.96,21889.0,43.9685,43.9685,43.9236,43.9415,21889.0
2020-02-06 15:20:00,48.96,48.99,48.94,48.95,23582.0,43.9415,43.9685,43.9236,43.9326,23582.0
2020-02-06 15:30:00,48.96,49.09,48.96,49.08,31993.0,43.9415,44.0582,43.9415,44.0492,31993.0
2020-02-06 15:40:00,49.08,49.17,49.08,49.16,46059.0,44.0492,44.13,44.0492,44.121,46059.0
2020-02-06 15:50:00,49.15,49.16,49.01,49.03,165329.0,44.1121,44.121,43.9864,44.0044,165329.0
2020-02-07 09:30:00,48.56,48.63,48.26,48.48,69962.0,43.5825,43.6454,43.3133,43.5107,69962.0
2020-02-07 09:40:00,48.55,48.66,48.45,48.55,16175.0,43.5736,43.6723,43.4838,43.5736,16175.0
2020-02-07 09:50:00,48.61,48.67,48.49,48.51,31749.0,43.6274,43.6813,43.5197,43.5377,31749.0
2020-02-07 10:00:00,48.5,48.54,48.39,48.44,79859.0,43.5287,43.5646,43.43,43.4748,79859.0
2020-02-07 10:10:00,48.41,48.56,48.41,48.51,27375.0,43.4479,43.5825,43.4479,43.5377,27375.0
2020-02-07 10:20:00,48.53,48.62,48.53,48.59,29755.0,43.5556,43.6364,43.5556,43.6095,29755.0
2020-02-07 10:30:00,48.58,48.61,48.5,48.52,18416.0,43.6005,43.6274,43.5287,43.5466,18416.0
2020-02-07 10:40:00,48.51,48.63,48.5,48.55,15388.0,43.5377,43.6454,43.5287,43.5736,15388.0
2020-02-07 10:50:00,48.55,48.55,48.42,48.43,25803.0,43.5736,43.5736,43.4569,43.4659,25803.0
2020-02-07 11:00:00,48.43,48.51,48.38,48.44,17942.0,43.4659,43.5377,43.421,43.4748,17942.0
2020-02-07 11:10:00,48.44,48.5,48.39,48.5,21614.0,43.4748,43.5287,43.43,43.5287,21614.0
2020-02-07 11:20:00,48.47,48.47,48.37,48.38,42861.0,43.5018,43.5018,43.412,43.421,42861.0
2020-02-07 11:30:00,48.38,48.43,48.34,48.37,31026.0,43.421,43.4659,43.3851,43.412,31026.0
2020-02-07 11:40:00,48.36,48.37,48.18,48.18,22675.0,43.403,43.412,43.2415,43.2415,22675.0
2020-02-07 11:50:00,48.17,48.22,48.14,48.19,42748.0,43.2325,43.2774,43.2056,43.2505,42748.0
2020-02-07 12:00:00,48.18,48.27,48.14,48.23,33514.0,43.2415,43.3223,43.2056,43.2864,33514.0
2020-02-07 12:10:00,48.23,48.25,48.14,48.16,29570.0,43.2864,43.3043,43.2056,43.2235,29570.0
2020-02-07 12:20:00,48.16,48.18,48.12,48.17,9305.0,43.2235,43.2415,43.1876,43.2325,9305.0
2020-02-07 12:30:00,48.17,48.18,48.09,48.18,32722.0,43.2325,43.2415,43.1607,43.2415,32722.0
2020-02-07 12:40:00,48.17,48.25,48.16,48.2,20007.0,43.2325,43.3043,43.2235,43.2594,20007.0
2020-02-07 12:50:00,48.2,48.26,48.16,48.17,18475.0,43.2594,43.3133,43.2235,43.2325,18475.0
2020-02-07 13:00:00,48.16,48.16,48.08,48.11,13806.0,43.2235,43.2235,43.1517,43.1787,13806.0
2020-02-07 13:10:00,48.1,48.17,48.1,48.13,14416.0,43.1697,43.2325,43.1697,43.1966,14416.0
2020-02-07 13:20:00,48.15,48.21,48.14,48.18,9038.0,43.2146,43.2684,43.2056,43.2415,9038.0
2020-02-07 13:30:00,48.19,48.24,48.12,48.13,21895.0,43.2505,43.2953,43.1876,43.1966,21895.0
2020-02-07 13:40:00,48.12,48.14,48.08,48.1,11259.0,43.1876,43.2056,43.1517,43.1697,11259.0
2020-02-07 13:50:00,48.1,48.11,48.01,48.03,35439.0,43.1697,43.1787,43.0889,43.1069,35439.0
2020-02-07 14:00:00,48.04,48.04,47.92,47.95,48688.0,43.1158,43.1158,43.0081,43.0351,48688.0
2020-02-07 14:10:00,47.94,47.98,47.9,47.97,13147.0,43.0261,43.062,42.9902,43.053,13147.0
2020-02-07 14:20:00,47.97,48.0,47.87,47.89,39098.0,43.053,43.0799,42.9633,42.9812,39098.0
2020-02-07 14:30:00,47.89,47.94,47.81,47.87,36982.0,42.9812,43.0261,42.9094,42.9633,36982.0
2020-02-07 14:40:00,47.86,47.9,47.83,47.84,22509.0,42.9543,42.9902,42.9274,42.9363,22509.0
2020-02-07 14:50:00,47.84,47.86,47.79,47.83,34593.0,42.9363,42.9543,42.8915,42.9274,34593.0
2020-02-07 15:00:00,47.82,47.86,47.8,47.82,27925.0,42.9184,42.9543,42.9004,42.9184,27925.0
2020-02-07 15:10:00,47.82,47.91,47.79,47.9,23419.0,42.9184,42.9992,42.8915,42.9902,23419.0
2020-02-07 15:20:00,47.9,47.91,47.83,47.91,33234.0,42.9902,42.9992,42.9274,42.9992,33234.0
2020-02-07 15:30:00,47.9,47.97,47.86,47.97,56848.0,42.9902,43.053,42.9543,43.053,56848.0
2020-02-07 15:40:00,47.96,47.97,47.85,47.86,110603.0,43.044,43.053,42.9453,42.9543,110603.0
2020-02-07 15:50:00,47.86,47.93,47.75,47.92,230586.0,42.9543,43.0171,42.8556,43.0081,230586.0
2020-02-10 09:30:00,47.65,47.9,47.55,47.85,56570.0,42.7658,42.9902,42.6761,42.9453,56570.0
2020-02-10 09:40:00,47.8,47.83,47.68,47.73,21248.0,42.9004,42.9274,42.7927,42.8376,21248.0
2020-02-10 09:50:00,47.75,47.98,47.7,47.93,26661.0,42.8556,43.062,42.8107,43.0171,26661.0
2020-02-10 10:00:00,47.97,48.07,47.95,48.05,29886.0,43.053,43.1428,43.0351,43.1248,29886.0
2020-02-10 10:10:00,48.05,48.05,47.95,47.97,25426.0,43.1248,43.1248,43.0351,43.053,25426.0
2020-02-10 10:20:00,47.98,47.99,47.85,47.91,27998.0,43.062,43.071,42.9453,42.9992,27998.0
2020-02-10 10:30:00,47.92,48.1,47.9,48.0,52724.0,43.0081,43.1697,42.9902,43.0799,52724.0
2020-02-10 10:40:00,48.01,48.08,47.94,48.08,40060.0,43.0889,43.1517,43.0261,43.1517,40060.0
2020-02-10 10:50:00,48.09,48.1,47.95,47.96,16554.0,43.1607,43.1697,43.0351,43.044,16554.0
2020-02-10 11:00:00,47.96,48.03,47.91,47.96,16122.0,43.044,43.1069,42.9992,43.044,16122.0
2020-02-10 11:10:00,47.95,47.99,47.93,47.93,29876.0,43.0351,43.071,43.0171,43.0171,29876.0
2020-02-10 11:20:00,47.94,47.97,47.94,47.94,13344.0,43.0261,43.053,43.0261,43.0261,13344.0
2020-02-10 11:30:00,47.95,47.98,47.85,47.88,29725.0,43.0351,43.062,42.9453,42.9722,29725.0
2020-02-10 11:40:00,47.87,47.96,47.87,47.96,7850.0,42.9633,43.044,42.9633,43.044,7850.0
2020-02-10 11:50:00,47.96,47.97,47.89,47.92,18251.0,43.044,43.053,42.9812,43.0081,18251.0
2020-02-10 12:00:00,47.91,47.91,47.8,47.8,14047.0,42.9992,42.9992,42.9004,42.9004,14047.0
2020-02-10 12:10:00,47.82,47.82,47.72,47.74,10429.0,42.9184,42.9184,42.8286,42.8466,10429.0
2020-02-10 12:20:00,47.72,47.76,47.7,47.71,9985.0,42.8286,42.8645,42.8107,42.8197,9985.0
2020-02-10 12:30:00,47.71,47.72,47.65,47.68,9687.0,42.8197,42.8286,42.7658,42.7927,9687.0
2020-02-10 12:40:00,47.67,47.69,47.65,47.67,13000.0,42.7838,42.8017,42.7658,42.7838,13000.0
2020-02-10 12:50:00,47.68,47.71,47.65,47.67,14318.0,42.7927,42.8197,42.7658,42.7838,14318.0
2020-02-10 13:00:00,47.69,47.71,47.68,47.7,10979.0,42.8017,42.8197,42.7927,42.8107,10979.0
2020-02-10 13:10:00,47.71,47.72,47.66,47.66,9223.0,42.8197,42.8286,42.7748,42.7748,9223.0
2020-02-10 13:20:00,47.66,47.71,47.66,47.69,7990.0,42.7748,42.8197,42.7748,42.8017,7990.0
2020-02-10 13:30:00,47.68,47.7,47.64,47.7,10827.0,42.7927,42.8107,42.7568,42.8107,10827.0
2020-02-10 13:40:00,47.69,47.71,47.66,47.71,13824.0,42.8017,42.8197,42.7748,42.8197,13824.0
2020-02-10 13:50:00,47.71,47.73,47.69,47.72,12244.0,42.8197,42.8376,42.8017,42.8286,12244.0
2020-02-10 14:00:00,47.72,47.72,47.61,47.62,20102.0,42.8286,42.8286,42.7299,42.7389,20102.0
2020-02-10 14:10:00,47.62,47.63,47.52,47.52,16008.0,42.7389,42.7479,42.6491,42.6491,16008.0
2020-02-10 14:20:00,47.51,47.58,47.5,47.56,17077.0,42.6402,42.703,42.6312,42.685,17077.0
2020-02-10 14:30:00,47.57,47.67,47.57,47.65,12136.0,42.694,42.7838,42.694,42.7658,12136.0
2020-02-10 14:40:00,47.64,47.67,47.61,47.64,9786.0,42.7568,42.7838,42.7299,42.7568,9786.0
2020-02-10 14:50:00,47.62,47.65,47.58,47.65,22166.0,42.7389,42.7658,42.703,42.7658,22166.0
2020-02-10 15:00:00,47.65,47.72,47.65,47.7,9857.0,42.7658,42.8286,42.7658,42.8107,9857.0
2020-02-10 15:10:00,47.71,47.74,47.59,47.59,29732.0,42.8197,42.8466,42.712,42.712,29732.0
2020-02-10 15:20:00,47.59,47.62,47.56,47.6,31460.0,42.712,42.7389,42.685,42.7209,31460.0
2020-02-10 15:30:00,47.6,47.6,47.54,47.58,59383.0,42.7209,42.7209,42.6671,42.703,59383.0
2020-02-10 15:40:00,47.58,47.66,47.56,47.64,66876.0,42.703,42.7748,42.685,42.7568,66876.0
2020-02-10 15:50:00,47.64,47.66,47.54,47.66,290615.0,42.7568,42.7748,42.6671,42.7748,290615.0
2020-02-11 09:30:00,47.9,48.23,47.87,48.17,68003.0,42.9902,43.2864,42.9633,43.2325,68003.0
2020-02-11 09:40:00,48.11,48.43,48.03,48.34,29322.0,43.1787,43.4659,43.1069,43.3851,29322.0
2020-02-11 09:50:00,48.37,48.54,48.35,48.5,38164.0,43.412,43.5646,43.3941,43.5287,38164.0
2020-02-11 10:00:00,48.53,48.69,48.52,48.66,35769.0,43.5556,43.6992,43.5466,43.6723,35769.0
2020-02-11 10:10:00,48.68,48.89,48.67,48.86,66848.0,43.6902,43.8787,43.6813,43.8518,66848.0
2020-02-11 10:20:00,48.87,48.89,48.76,48.8,21260.0,43.8608,43.8787,43.762,43.7979,21260.0
2020-02-11 10:30:00,48.8,48.81,48.64,48.72,35996.0,43.7979,43.8069,43.6543,43.7261,35996.0
2020-02-11 10:40:00,48.73,48.83,48.72,48.77,41189.0,43.7351,43.8249,43.7261,43.771,41189.0
2020-02-11 10:50:00,48.76,48.79,48.73,48.79,19357.0,43.762,43.789,43.7351,43.789,19357.0
2020-02-11 11:00:00,48.79,48.83,48.68,48.69,37423.0,43.789,43.8249,43.6902,43.6992,37423.0
2020-02-11 11:10:00,48.68,48.72,48.6,48.66,25898.0,43.6902,43.7261,43.6184,43.6723,25898.0
2020-02-11 11:20:00,48.65,48.65,48.58,48.58,18994.0,43.6633,43.6633,43.6005,43.6005,18994.0
2020-02-11 11:30:00,48.59,48.69,48.52,48.67,52702.0,43.6095,43.6992,43.5466,43.6813,52702.0
2020-02-11 11:40:00,48.66,48.81,48.63,48.79,24839.0,43.6723,43.8069,43.6454,43.789,24839.0
2020-02-11 11:50:00,48.81,48.9,48.78,48.8,85348.0,43.8069,43.8877,43.78,43.7979,85348.0
2020-02-11 12:00:00,48.8,48.89,48.8,48.87,26979.0,43.7979,43.8787,43.7979,43.8608,26979.0
2020-02-11 12:10:00,48.86,48.89,48.82,48.89,9736.0,43.8518,43.8787,43.8159,43.8787,9736.0
2020-02-11 12:20:00,48.89,48.96,48.89,48.95,12817.0,43.8787,43.9415,43.8787,43.9326,12817.0
2020-02-11 12:30:00,48.95,48.98,48.81,48.86,28781.0,43.9326,43.9595,43.8069,43.8518,28781.0
2020-02-11 12:40:00,48.87,48.87,48.74,48.74,40059.0,43.8608,43.8608,43.7441,43.7441,40059.0
2020-02-11 12:50:00,48.75,48.76,48.68,48.71,33448.0,43.7531,43.762,43.6902,43.7172,33448.0
2020-02-11 13:00:00,48.7,48.72,48.62,48.72,17954.0,43.7082,43.7261,43.6364,43.7261,17954.0
2020-02-11 13:10:00,48.71,48.71,48.59,48.66,22654.0,43.7172,43.7172,43.6095,43.6723,22654.0
2020-02-11 13:20:00,48.67,48.75,48.67,48.74,9673.0,43.6813,43.7531,43.6813,43.7441,9673.0
2020-02-11 13:30:00,48.75,48.8,48.72,48.75,22861.0,43.7531,43.7979,43.7261,43.7531,22861.0
2020-02-11 13:40:00,48.74,48.81,48.73,48.73,13535.0,43.7441,43.8069,43.7351,43.7351,13535.0
2020-02-11 13:50:00,48.74,48.74,48.67,48.68,22991.0,43.7441,43.7441,43.6813,43.6902,22991.0
2020-02-11 14:00:00,48.68,48.68,48.56,48.6,15158.0,43.6902,43.6902,43.5825,43.6184,15158.0
2020-02-11 14:10:00,48.61,48.64,48.57,48.6,10856.0,43.6274,43.6543,43.5915,43.6184,10856.0
2020-02-11 14:20:00,48.6,48.63,48.56,48.63,15571.0,43.6184,43.6454,43.5825,43.6454,15571.0
2020-02-11 14:30:00,48.63,48.72,48.61,48.69,15075.0,43.6454,43.7261,43.6274,43.6992,15075.0
2020-02-11 14:40:00,48.69,48.7,48.64,48.65,45130.0,43.6992,43.7082,43.6543,43.6633,45130.0
2020-02-11 14:50:00,48.66,48.71,48.57,48.58,9793.0,43.6723,43.7172,43.5915,43.6005,9793.0
2020-02-11 15:00:00,48.58,48.58,48.46,48.51,26756.0,43.6005,43.6005,43.4928,43.5377,26756.0
2020-02-11 15:10:00,48.51,48.52,48.45,48.49,30562.0,43.5377,43.5466,43.4838,43.5197,30562.0
2020-02-11 15:20:00,48.48,48.56,48.43,48.55,28249.0,43.5107,43.5825,43.4659,43.5736,28249.0
2020-02-11 15:30:00,48.55,48.56,48.48,48.5,56589.0,43.5736,43.5825,43.5107,43.5287,56589.0
2020-02-11 15:40:00,48.51,48.52,48.39,48.41,79355.0,43.5377,43.5466,43.43,43.4479,79355.0
2020-02-11 15:50:00,48.4,48.42,48.33,48.35,244702.0,43.4389,43.4569,43.3761,43.3941,244702.0
2020-02-12 09:30:00,48.97,49.01,48.75,48.78,57843.0,43.9505,43.9864,43.7531,43.78,57843.0
2020-02-12 09:40:00,48.75,48.99,48.62,48.93,31802.0,43.7531,43.9685,43.6364,43.9146,31802.0
2020-02-12 09:50:00,48.93,49.0,48.88,48.93,25436.0,43.9146,43.9774,43.8697,43.9146,25436.0
2020-02-12 10:00:00,48.93,49.01,48.75,48.77,45866.0,43.9146,43.9864,43.7531,43.771,45866.0
2020-02-12 10:10:00,48.76,48.77,48.67,48.73,28293.0,43.762,43.771,43.6813,43.7351,28293.0
2020-02-12 10:20:00,48.74,48.77,48.65,48.68,19797.0,43.7441,43.771,43.6633,43.6902,19797.0
2020-02-12 10:30:00,48.68,48.78,48.64,48.72,27241.0,43.6902,43.78,43.6543,43.7261,27241.0
2020-02-12 10:40:00,48.75,48.81,48.56,48.57,36457.0,43.7531,43.8069,43.5825,43.5915,36457.0
2020-02-12 10:50:00,48.55,48.61,48.45,48.48,21197.0,43.5736,43.6274,43.4838,43.5107,21197.0
2020-02-12 11:00:00,48.47,48.51,48.29,48.33,21830.0,43.5018,43.5377,43.3402,43.3761,21830.0
2020-02-12 11:10:00,48.33,48.36,48.28,48.31,29557.0,43.3761,43.403,43.3312,43.3582,29557.0
2020-02-12 11:20:00,48.32,48.39,48.3,48.34,22875.0,43.3671,43.43,43.3492,43.3851,22875.0
2020-02-12 11:30:00,48.34,48.35,48.15,48.16,23089.0,43.3851,43.3941,43.2146,43.2235,23089.0
2020-02-12 11:40:00,48.16,48.18,48.11,48.12,20155.0,43.2235,43.2415,43.1787,43.1876,20155.0
2020-02-12 11:50:00,48.13,48.13,47.98,48.04,72776.0,43.1966,43.1966,43.062,43.1158,72776.0
2020-02-12 12:00:00,48.04,48.09,47.99,48.08,17492.0,43.1158,43.1607,43.071,43.1517,17492.0
2020-02-12 12:10:00,48.08,48.09,47.99,48.05,21070.0,43.1517,43.1607,43.071,43.1248,21070.0
2020-02-12 12:20:00,48.04,48.14,48.03,48.14,12085.0,43.1158,43.2056,43.1069,43.2056,12085.0
2020-02-12 12:30:00,48.14,48.23,48.12,48.21,9905.0,43.2056,43.2864,43.1876,43.2684,9905.0
2020-02-12 12:40:00,48.22,48.25,48.16,48.17,12849.0,43.2774,43.3043,43.2235,43.2325,12849.0
2020-02-12 12:50:00,48.18,48.19,48.11,48.13,9222.0,43.2415,43.2505,43.1787,43.1966,9222.0
2020-02-12 13:00:00,48.14,48.3,48.14,48.3,10018.0,43.2056,43.3492,43.2056,43.3492,10018.0
2020-02-12 13:10:00,48.3,48.37,48.29,48.34,32414.0,43.3492,43.412,43.3402,43.3851,32414.0
2020-02-12 13:20:00,48.33,48.36,48.27,48.3,14041.0,43.3761,43.403,43.3223,43.3492,14041.0
2020-02-12 13:30:00,48.29,48.3,48.21,48.24,36617.0,43.3402,43.3492,43.2684,43.2953,36617.0
2020-02-12 13:40:00,48.23,48.31,48.23,48.26,32564.0,43.2864,43.3582,43.2864,43.3133,32564.0
2020-02-12 13:50:00,48.26,48.28,48.22,48.28,50232.0,43.3133,43.3312,43.2774,43.3312,50232.0
2020-02-12 14:00:00,48.28,48.29,48.22,48.23,19693.0,43.3312,43.3402,43.2774,43.2864,19693.0
2020-02-12 14:10:00,48.23,48.28,48.23,48.24,6062.0,43.2864,43.3312,43.2864,43.2953,6062.0
2020-02-12 14:20:00,48.25,48.25,48.18,48.18,15254.0,43.3043,43.3043,43.2415,43.2415,15254.0
2020-02-12 14:30:00,48.18,48.23,48.18,48.22,14253.0,43.2415,43.2864,43.2415,43.2774,14253.0
2020-02-12 14:40:00,48.22,48.23,48.16,48.16,15241.0,43.2774,43.2864,43.2235,43.2235,15241.0
2020-02-12 14:50:00,48.17,48.18,48.1,48.12,12994.0,43.2325,43.2415,43.1697,43.1876,12994.0
2020-02-12 15:00:00,48.11,48.21,48.09,48.14,78009.0,43.1787,43.2684,43.1607,43.2056,78009.0
2020-02-12 15:10:00,48.15,48.22,48.1,48.21,29669.0,43.2146,43.2774,43.1697,43.2684,29669.0
2020-02-12 15:20:00,48.22,48.23,48.18,48.22,26148.0,43.2774,43.2864,43.2415,43.2774,26148.0
2020-02-12 15:30:00,48.22,48.37,48.21,48.34,68748.0,43.2774,43.412,43.2684,43.3851,68748.0
2020-02-12 15:40:00,48.34,48.42,48.34,48.39,56391.0,43.3851,43.4569,43.3851,43.43,56391.0
2020-02-12 15:50:00,48.4,48.49,48.33,48.38,204501.0,43.4389,43.5197,43.3761,43.421,204501.0
2020-02-13 09:30:00,47.95,48.2,47.87,48.17,41994.0,43.0351,43.2594,42.9633,43.2325,41994.0
2020-02-13 09:40:00,48.17,48.31,48.14,48.26,10884.0,43.2325,43.3582,43.2056,43.3133,10884.0
2020-02-13 09:50:00,48.27,48.31,48.14,48.19,14088.0,43.3223,43.3582,43.2056,43.2505,14088.0
2020-02-13 10:00:00,48.14,48.16,47.81,47.93,31927.0,43.2056,43.2235,42.9094,43.0171,31927.0
2020-02-13 10:10:00,47.96,48.04,47.93,47.96,16826.0,43.044,43.1158,43.0171,43.044,16826.0
2020-02-13 10:20:00,47.95,47.99,47.89,47.93,12547.0,43.0351,43.071,42.9812,43.0171,12547.0
2020-02-13 10:30:00,47.91,47.91,47.82,47.86,20103.0,42.9992,42.9992,42.9184,42.9543,20103.0
2020-02-13 10:40:00,47.86,48.0,47.85,47.96,9532.0,42.9543,43.0799,42.9453,43.044,9532.0
2020-02-13 10:50:00,47.98,48.0,47.94,47.95,20656.0,43.062,43.0799,43.0261,43.0351,20656.0
2020-02-13 11:00:00,47.96,47.97,47.82,47.87,17840.0,43.044,43.053,42.9184,42.9633,17840.0
2020-02-13 11:10:00,47.85,47.9,47.82,47.86,17651.0,42.9453,42.9902,42.9184,42.9543,17651.0
2020-02-13 11:20:00,47.85,48.0,47.83,47.97,24206.0,42.9453,43.0799,42.9274,43.053,24206.0
2020-02-13 11:30:00,47.98,48.12,47.97,48.09,21473.0,43.062,43.1876,43.053,43.1607,21473.0
2020-02-13 11:40:00,48.11,48.13,48.01,48.07,18712.0,43.1787,43.1966,43.0889,43.1428,18712.0
2020-02-13 11:50:00,48.08,48.12,48.06,48.07,9044.0,43.1517,43.1876,43.1338,43.1428,9044.0
2020-02-13 12:00:00,48.07,48.13,48.03,48.11,20173.0,43.1428,43.1966,43.1069,43.1787,20173.0
2020-02-13 12:10:00,48.12,48.14,48.09,48.1,12140.0,43.1876,43.2056,43.1607,43.1697,12140.0
2020-02-13 12:20:00,48.1,48.12,48.04,48.09,9104.0,43.1697,43.1876,43.1158,43.1607,9104.0
2020-02-13 12:30:00,48.09,48.09,47.99,48.0,11101.0,43.1607,43.1607,43.071,43.0799,11101.0
2020-02-13 12:40:00,48.0,48.03,47.95,47.98,11558.0,43.0799,43.1069,43.0351,43.062,11558.0
2020-02-13 12:50:00,48.0,48.02,47.89,47.89,18088.0,43.0799,43.0979,42.9812,42.9812,18088.0
2020-02-13 13:00:00,47.89,47.94,47.85,47.87,22160.0,42.9812,43.0261,42.9453,42.9633,22160.0
2020-02-13 13:10:00,47.86,47.87,47.81,47.84,26552.0,42.9543,42.9633,42.9094,42.9363,26552.0
2020-02-13 13:20:00,47.86,47.92,47.84,47.89,13973.0,42.9543,43.0081,42.9363,42.9812,13973.0
2020-02-13 13:30:00,47.9,47.92,47.88,47.89,19156.0,42.9902,43.0081,42.9722,42.9812,19156.0
2020-02-13 13:40:00,47.89,47.93,47.88,47.89,14187.0,42.9812,43.0171,42.9722,42.9812,14187.0
2020-02-13 13:50:00,47.88,47.92,47.86,47.88,13994.0,42.9722,43.0081,42.9543,42.9722,13994.0
2020-02-13 14:00:00,47.88,47.93,47.84,47.84,16351.0,42.9722,43.0171,42.9363,42.9363,16351.0
2020-02-13 14:10:00,47.84,47.91,47.84,47.89,17190.0,42.9363,42.9992,42.9363,42.9812,17190.0
2020-02-13 14:20:00,47.9,47.92,47.85,47.85,11986.0,42.9902,43.0081,42.9453,42.9453,11986.0
2020-02-13 14:30:00,47.84,47.85,47.81,47.83,16891.0,42.9363,42.9453,42.9094,42.9274,16891.0
2020-02-13 14:40:00,47.82,47.83,47.75,47.78,55541.0,42.9184,42.9274,42.8556,42.8825,55541.0
2020-02-13 14:50:00,47.79,47.86,47.77,47.86,22263.0,42.8915,42.9543,42.8735,42.9543,22263.0
2020-02-13 15:00:00,47.85,47.91,47.8,47.89,27143.0,42.9453,42.9992,42.9004,42.9812,27143.0
2020-02-13 15:10:00,47.9,47.9,47.84,47.85,22876.0,42.9902,42.9902,42.9363,42.9453,22876.0
2020-02-13 15:20:00,47.85,47.9,47.83,47.86,31702.0,42.9453,42.9902,42.9274,42.9543,31702.0
2020-02-13 15:30:00,47.86,47.88,47.8,47.8,44220.0,42.9543,42.9722,42.9004,42.9004,44220.0
2020-02-13 15:40:00,47.81,47.87,47.73,47.84,68968.0,42.9094,42.9633,42.8376,42.9363,68968.0
2020-02-13 15:50:00,47.84,47.96,47.81,47.95,256816.0,42.9363,43.044,42.9094,43.0351,256816.0
2020-02-14 09:30:00,47.97,48.0,47.81,47.88,48062.0,43.053,43.0799,42.9094,42.9722,48062.0
2020-02-14 09:40:00,47.91,47.94,47.84,47.93,3787.0,42.9992,43.0261,42.9363,43.0171,3787.0
2020-02-14 09:50:00,47.93,48.09,47.93,48.01,13728.0,43.0171,43.1607,43.0171,43.0889,13728.0
2020-02-14 10:00:00,48.06,48.06,47.87,47.92,12571.0,43.1338,43.1338,42.9633,43.0081,12571.0
2020-02-14 10:10:00,47.9,47.93,47.77,47.87,17556.0,42.9902,43.0171,42.8735,42.9633,17556.0
2020-02-14 10:20:00,47.84,47.86,47.8,47.81,5866.0,42.9363,42.9543,42.9004,42.9094,5866.0
2020-02-14 10:30:00,47.82,47.82,47.72,47.75,27886.0,42.9184,42.9184,42.8286,42.8556,27886.0
2020-02-14 10:40:00,47.73,47.74,47.53,47.6,20825.0,42.8376,42.8466,42.6581,42.7209,20825.0
2020-02-14 10:50:00,47.6,47.61,47.53,47.53,10086.0,42.7209,42.7299,42.6581,42.6581,10086.0
2020-02-14 11:00:00,47.54,47.54,47.35,47.36,26423.0,42.6671,42.6671,42.4966,42.5055,26423.0
2020-02-14 11:10:00,47.35,47.4,47.32,47.36,26250.0,42.4966,42.5414,42.4696,42.5055,26250.0
2020-02-14 11:20:00,47.32,47.35,47.29,47.3,65508.0,42.4696,42.4966,42.4427,42.4517,65508.0
2020-02-14 11:30:00,47.3,47.37,47.29,47.34,14180.0,42.4517,42.5145,42.4427,42.4876,14180.0
2020-02-14 11:40:00,47.32,47.32,47.24,47.27,15107.0,42.4696,42.4696,42.3978,42.4248,15107.0
2020-02-14 11:50:00,47.26,47.32,47.24,47.3,21970.0,42.4158,42.4696,42.3978,42.4517,21970.0
2020-02-14 12:00:00,47.3,47.32,47.25,47.29,15800.0,42.4517,42.4696,42.4068,42.4427,15800.0
2020-02-14 12:10:00,47.28,47.3,47.25,47.27,12964.0,42.4337,42.4517,42.4068,42.4248,12964.0
2020-02-14 12:20:00,47.26,47.28,47.22,47.28,13106.0,42.4158,42.4337,42.3799,42.4337,13106.0
2020-02-14 12:30:00,47.28,47.31,47.27,47.29,10220.0,42.4337,42.4607,42.4248,42.4427,10220.0
2020-02-14 12:40:00,47.3,47.3,47.18,47.2,12593.0,42.4517,42.4517,42.344,42.3619,12593.0
2020-02-14 12:50:00,47.19,47.23,47.19,47.21,7769.0,42.353,42.3889,42.353,42.3709,7769.0
2020-02-14 13:00:00,47.22,47.23,47.08,47.08,14053.0,42.3799,42.3889,42.2542,42.2542,14053.0
2020-02-14 13:10:00,47.08,47.11,47.03,47.05,11963.0,42.2542,42.2812,42.2094,42.2273,11963.0
2020-02-14 13:20:00,47.04,47.06,47.03,47.03,12205.0,42.2183,42.2363,42.2094,42.2094,12205.0
2020-02-14 13:30:00,47.03,47.05,47.01,47.02,19471.0,42.2094,42.2273,42.1914,42.2004,19471.0
2020-02-14 13:40:00,47.01,47.04,47.0,47.02,18972.0,42.1914,42.2183,42.1824,42.2004,18972.0
2020-02-14 13:50:00,47.02,47.05,46.96,46.97,24033.0,42.2004,42.2273,42.1465,42.1555,24033.0
2020-02-14 14:00:00,46.97,47.04,46.97,47.02,13217.0,42.1555,42.2183,42.1555,42.2004,13217.0
2020-02-14 14:10:00,47.02,47.05,46.94,46.96,11383.0,42.2004,42.2273,42.1286,42.1465,11383.0
2020-02-14 14:20:00,46.96,46.98,46.93,46.96,10889.0,42.1465,42.1645,42.1196,42.1465,10889.0
2020-02-14 14:30:00,46.96,47.0,46.93,46.94,18572.0,42.1465,42.1824,42.1196,42.1286,18572.0
2020-02-14 14:40:00,46.94,46.95,46.84,46.84,28676.0,42.1286,42.1376,42.0388,42.0388,28676.0
2020-02-14 14:50:00,46.84,46.88,46.8,46.87,30484.0,42.0388,42.0747,42.0029,42.0658,30484.0
2020-02-14 15:00:00,46.87,46.9,46.84,46.86,19617.0,42.0658,42.0927,42.0388,42.0568,19617.0
2020-02-14 15:10:00,46.86,46.9,46.82,46.83,50128.0,42.0568,42.0927,42.0209,42.0299,50128.0
2020-02-14 15:20:00,46.84,46.91,46.83,46.89,35912.0,42.0388,42.1017,42.0299,42.0837,35912.0
2020-02-14 15:30:00,46.89,46.98,46.87,46.95,39860.0,42.0837,42.1645,42.0658,42.1376,39860.0
2020-02-14 15:40:00,46.96,47.0,46.93,46.98,53320.0,42.1465,42.1824,42.1196,42.1645,53320.0
2020-02-14 15:50:00,46.99,47.15,46.96,47.15,306441.0,42.1735,42.3171,42.1465,42.3171,306441.0
2020-02-18 09:30:00,47.0,47.5,46.94,47.39,101446.0,42.1824,42.6312,42.1286,42.5325,101446.0
2020-02-18 09:40:00,47.36,47.45,47.15,47.34,15841.0,42.5055,42.5863,42.3171,42.4876,15841.0
2020-02-18 09:50:00,47.32,47.49,47.31,47.43,25577.0,42.4696,42.6222,42.4607,42.5684,25577.0
2020-02-18 10:00:00,47.43,47.54,47.32,47.38,28430.0,42.5684,42.6671,42.4696,42.5235,28430.0
2020-02-18 10:10:00,47.38,47.49,47.34,47.34,20695.0,42.5235,42.6222,42.4876,42.4876,20695.0
2020-02-18 10:20:00,47.36,47.36,47.21,47.24,29815.0,42.5055,42.5055,42.3709,42.3978,29815.0
2020-02-18 10:30:00,47.23,47.44,47.22,47.37,29385.0,42.3889,42.5773,42.3799,42.5145,29385.0
2020-02-18 10:40:00,47.36,47.46,47.34,47.42,26010.0,42.5055,42.5953,42.4876,42.5594,26010.0
2020-02-18 10:50:00,47.41,47.47,47.32,47.44,25105.0,42.5504,42.6043,42.4696,42.5773,25105.0
2020-02-18 11:00:00,47.45,47.54,47.37,47.42,46780.0,42.5863,42.6671,42.5145,42.5594,46780.0
2020-02-18 11:10:00,47.42,47.44,47.33,47.36,34541.0,42.5594,42.5773,42.4786,42.5055,34541.0
2020-02-18 11:20:00,47.35,47.4,47.33,47.38,32099.0,42.4966,42.5414,42.4786,42.5235,32099.0
2020-02-18 11:30:00,47.39,47.5,47.35,47.36,18707.0,42.5325,42.6312,42.4966,42.5055,18707.0
2020-02-18 11:40:00,47.36,47.36,47.22,47.24,28550.0,42.5055,42.5055,42.3799,42.3978,28550.0
2020-02-18 11:50:00,47.25,47.32,47.21,47.23,27347.0,42.4068,42.4696,42.3709,42.3889,27347.0
2020-02-18 12:00:00,47.22,47.31,47.21,47.29,16319.0,42.3799,42.4607,42.3709,42.4427,16319.0
2020-02-18 12:10:00,47.3,47.32,47.29,47.3,7455.0,42.4517,42.4696,42.4427,42.4517,7455.0
2020-02-18 12:20:00,47.31,47.32,47.24,47.26,13797.0,42.4607,42.4696,42.3978,42.4158,13797.0
2020-02-18 12:30:00,47.26,47.37,47.26,47.32,21374.0,42.4158,42.5145,42.4158,42.4696,21374.0
2020-02-18 12:40:00,47.31,47.34,47.27,47.29,17006.0,42.4607,42.4876,42.4248,42.4427,17006.0
2020-02-18 12:50:00,47.3,47.34,47.26,47.27,9333.0,42.4517,42.4876,42.4158,42.4248,9333.0
2020-02-18 13:00:00,47.27,47.33,47.27,47.32,10369.0,42.4248,42.4786,42.4248,42.4696,10369.0
2020-02-18 13:10:00,47.31,47.43,47.31,47.41,24422.0,42.4607,42.5684,42.4607,42.5504,24422.0
2020-02-18 13:20:00,47.41,47.42,47.38,47.41,16285.0,42.5504,42.5594,42.5235,42.5504,16285.0
2020-02-18 13:30:00,47.41,47.45,47.39,47.4,15415.0,42.5504,42.5863,42.5325,42.5414,15415.0
2020-02-18 13:40:00,47.4,47.44,47.38,47.42,15569.0,42.5414,42.5773,42.5235,42.5594,15569.0
2020-02-18 13:50:00,47.41,47.42,47.36,47.36,28598.0,42.5504,42.5594,42.5055,42.5055,28598.0
2020-02-18 14:00:00,47.38,47.45,47.36,47.39,16135.0,42.5235,42.5863,42.5055,42.5325,16135.0
2020-02-18 14:10:00,47.38,47.49,47.34,47.46,12152.0,42.5235,42.6222,42.4876,42.5953,12152.0
2020-02-18 14:20:00,47.45,47.55,47.43,47.53,19587.0,42.5863,42.6761,42.5684,42.6581,19587.0
2020-02-18 14:30:00,47.53,47.59,47.52,47.56,9782.0,42.6581,42.712,42.6491,42.685,9782.0
2020-02-18 14:40:00,47.57,47.58,47.52,47.52,13634.0,42.694,42.703,42.6491,42.6491,13634.0
2020-02-18 14:50:00,47.52,47.52,47.46,47.48,16754.0,42.6491,42.6491,42.5953,42.6132,16754.0
2020-02-18 15:00:00,47.48,47.52,47.42,47.43,17080.0,42.6132,42.6491,42.5594,42.5684,17080.0
2020-02-18 15:10:00,47.42,47.46,47.35,47.39,26646.0,42.5594,42.5953,42.4966,42.5325,26646.0
2020-02-18 15:20:00,47.38,47.39,47.3,47.35,31216.0,42.5235,42.5325,42.4517,42.4966,31216.0
2020-02-18 15:30:00,47.34,47.41,47.31,47.37,41828.0,42.4876,42.5504,42.4607,42.5145,41828.0
2020-02-18 15:40:00,47.36,47.45,47.36,47.38,48758.0,42.5055,42.5863,42.5055,42.5235,48758.0
2020-02-18 15:50:00,47.37,47.43,47.37,47.4,190065.0,42.5145,42.5684,42.5145,42.5414,190065.0
2020-02-19 09:30:00,47.49,48.03,47.41,48.03,78083.0,42.6222,43.1069,42.5504,43.1069,78083.0
2020-02-19 09:40:00,48.05,48.28,48.01,48.25,59479.0,43.1248,43.3312,43.0889,43.3043,59479.0
2020-02-19 09:50:00,48.25,48.28,48.09,48.12,35142.0,43.3043,43.3312,43.1607,43.1876,35142.0
2020-02-19 10:00:00,48.2,48.23,48.09,48.14,43867.0,43.2594,43.2864,43.1607,43.2056,43867.0
2020-02-19 10:10:00,48.13,48.2,48.08,48.1,71464.0,43.1966,43.2594,43.1517,43.1697,71464.0
2020-02-19 10:20:00,48.1,48.16,48.03,48.13,19352.0,43.1697,43.2235,43.1069,43.1966,19352.0
2020-02-19 10:30:00,48.13,48.16,48.04,48.13,15466.0,43.1966,43.2235,43.1158,43.1966,15466.0
2020-02-19 10:40:00,48.13,48.14,47.99,48.06,22652.0,43.1966,43.2056,43.071,43.1338,22652.0
2020-02-19 10:50:00,48.05,48.08,47.98,48.04,10394.0,43.1248,43.1517,43.062,43.1158,10394.0
2020-02-19 11:00:00,48.05,48.08,48.0,48.04,9748.0,43.1248,43.1517,43.0799,43.1158,9748.0
2020-02-19 11:10:00,48.04,48.05,47.95,48.0,23683.0,43.1158,43.1248,43.0351,43.0799,23683.0
2020-02-19 11:20:00,48.0,48.05,47.99,48.02,12283.0,43.0799,43.1248,43.071,43.0979,12283.0
2020-02-19 11:30:00,48.01,48.02,47.96,47.99,35048.0,43.0889,43.0979,43.044,43.071,35048.0
2020-02-19 11:40:00,47.98,48.01,47.93,47.93,13719.0,43.062,43.0889,43.0171,43.0171,13719.0
2020-02-19 11:50:00,47.94,47.95,47.8,47.8,16763.0,43.0261,43.0351,42.9004,42.9004,16763.0
2020-02-19 12:00:00,47.81,47.84,47.75,47.75,7120.0,42.9094,42.9363,42.8556,42.8556,7120.0
2020-02-19 12:10:00,47.75,47.87,47.75,47.87,13552.0,42.8556,42.9633,42.8556,42.9633,13552.0
2020-02-19 12:20:00,47.88,47.88,47.81,47.82,8468.0,42.9722,42.9722,42.9094,42.9184,8468.0
2020-02-19 12:30:00,47.81,47.87,47.77,47.84,15593.0,42.9094,42.9633,42.8735,42.9363,15593.0
2020-02-19 12:40:00,47.85,47.91,47.84,47.91,10575.0,42.9453,42.9992,42.9363,42.9992,10575.0
2020-02-19 12:50:00,47.91,47.92,47.86,47.9,17665.0,42.9992,43.0081,42.9543,42.9902,17665.0
2020-02-19 13:00:00,47.9,47.93,47.86,47.87,8304.0,42.9902,43.0171,42.9543,42.9633,8304.0
2020-02-19 13:10:00,47.86,47.87,47.77,47.77,7755.0,42.9543,42.9633,42.8735,42.8735,7755.0
2020-02-19 13:20:00,47.76,47.83,47.76,47.81,12166.0,42.8645,42.9274,42.8645,42.9094,12166.0
2020-02-19 13:30:00,47.81,47.85,47.77,47.8,10180.0,42.9094,42.9453,42.8735,42.9004,10180.0
2020-02-19 13:40:00,47.8,47.82,47.73,47.75,13043.0,42.9004,42.9184,42.8376,42.8556,13043.0
2020-02-19 13:50:00,47.74,47.75,47.66,47.66,23126.0,42.8466,42.8556,42.7748,42.7748,23126.0
2020-02-19 14:00:00,47.67,47.67,47.6,47.63,7893.0,42.7838,42.7838,42.7209,42.7479,7893.0
2020-02-19 14:10:00,47.63,47.66,47.61,47.65,13129.0,42.7479,42.7748,42.7299,42.7658,13129.0
2020-02-19 14:20:00,47.65,47.69,47.63,47.66,21864.0,42.7658,42.8017,42.7479,42.7748,21864.0
2020-02-19 14:30:00,47.66,47.73,47.64,47.71,18859.0,42.7748,42.8376,42.7568,42.8197,18859.0
2020-02-19 14:40:00,47.71,47.79,47.7,47.75,27507.0,42.8197,42.8915,42.8107,42.8556,27507.0
2020-02-19 14:50:00,47.75,47.75,47.68,47.69,17407.0,42.8556,42.8556,42.7927,42.8017,17407.0
2020-02-19 15:00:00,47.7,47.75,47.7,47.75,26591.0,42.8107,42.8556,42.8107,42.8556,26591.0
2020-02-19 15:10:00,47.75,47.75,47.66,47.72,26550.0,42.8556,42.8556,42.7748,42.8286,26550.0
2020-02-19 15:20:00,47.72,47.77,47.7,47.73,33185.0,42.8286,42.8735,42.8107,42.8376,33185.0
2020-02-19 15:30:00,47.74,47.85,47.73,47.83,39251.0,42.8466,42.9453,42.8376,42.9274,39251.0
2020-02-19 15:40:00,47.82,47.92,47.79,47.8,42996.0,42.9184,43.0081,42.8915,42.9004,42996.0
2020-02-19 15:50:00,47.8,47.82,47.7,47.7,140938.0,42.9004,42.9184,42.8107,42.8107,140938.0
2020-02-20 09:30:00,47.92,48.07,47.68,47.79,59017.0,43.0081,43.1428,42.7927,42.8915,59017.0
2020-02-20 09:40:00,47.78,47.9,47.74,47.78,21200.0,42.8825,42.9902,42.8466,42.8825,21200.0
2020-02-20 09:50:00,47.82,48.09,47.81,47.85,29738.0,42.9184,43.1607,42.9094,42.9453,29738.0
2020-02-20 10:00:00,47.86,47.98,47.85,47.93,16785.0,42.9543,43.062,42.9453,43.0171,16785.0
2020-02-20 10:10:00,47.91,48.06,47.91,47.94,12603.0,42.9992,43.1338,42.9992,43.0261,12603.0
2020-02-20 10:20:00,47.98,48.02,47.94,47.97,8341.0,43.062,43.0979,43.0261,43.053,8341.0
2020-02-20 10:30:00,47.98,48.03,47.94,47.94,15242.0,43.062,43.1069,43.0261,43.0261,15242.0
2020-02-20 10:40:00,47.95,47.97,47.89,47.93,10660.0,43.0351,43.053,42.9812,43.0171,10660.0
2020-02-20 10:50:00,47.92,48.12,47.91,48.09,24427.0,43.0081,43.1876,42.9992,43.1607,24427.0
2020-02-20 11:00:00,48.1,48.14,48.02,48.1,15616.0,43.1697,43.2056,43.0979,43.1697,15616.0
2020-02-20 11:10:00,48.1,48.13,48.02,48.07,16247.0,43.1697,43.1966,43.0979,43.1428,16247.0
2020-02-20 11:20:00,48.06,48.11,47.99,48.03,20968.0,43.1338,43.1787,43.071,43.1069,20968.0
2020-02-20 11:30:00,48.03,48.03,47.77,47.9,39455.0,43.1069,43.1069,42.8735,42.9902,39455.0
2020-02-20 11:40:00,47.88,47.89,47.74,47.75,8801.0,42.9722,42.9812,42.8466,42.8556,8801.0
2020-02-20 11:50:00,47.74,47.8,47.67,47.67,16359.0,42.8466,42.9004,42.7838,42.7838,16359.0
2020-02-20 12:00:00,47.66,47.7,47.58,47.59,21084.0,42.7748,42.8107,42.703,42.712,21084.0
2020-02-20 12:10:00,47.58,47.71,47.58,47.65,8791.0,42.703,42.8197,42.703,42.7658,8791.0
2020-02-20 12:20:00,47.62,47.68,47.61,47.64,17643.0,42.7389,42.7927,42.7299,42.7568,17643.0
2020-02-20 12:30:00,47.68,47.78,47.62,47.77,16919.0,42.7927,42.8825,42.7389,42.8735,16919.0
2020-02-20 12:40:00,47.78,47.81,47.65,47.65,12838.0,42.8825,42.9094,42.7658,42.7658,12838.0
2020-02-20 12:50:00,47.66,47.71,47.63,47.69,9821.0,42.7748,42.8197,42.7479,42.8017,9821.0
2020-02-20 13:00:00,47.68,47.71,47.64,47.68,12112.0,42.7927,42.8197,42.7568,42.7927,12112.0
2020-02-20 13:10:00,47.68,47.76,47.67,47.69,12352.0,42.7927,42.8645,42.7838,42.8017,12352.0
2020-02-20 13:20:00,47.71,47.78,47.65,47.77,13724.0,42.8197,42.8825,42.7658,42.8735,13724.0
2020-02-20 13:30:00,47.77,47.83,47.76,47.8,19614.0,42.8735,42.9274,42.8645,42.9004,19614.0
2020-02-20 13:40:00,47.8,47.83,47.78,47.81,13451.0,42.9004,42.9274,42.8825,42.9094,13451.0
2020-02-20 13:50:00,47.8,47.8,47.75,47.79,14832.0,42.9004,42.9004,42.8556,42.8915,14832.0
2020-02-20 14:00:00,47.8,47.85,47.76,47.82,20566.0,42.9004,42.9453,42.8645,42.9184,20566.0
2020-02-20 14:10:00,47.86,47.86,47.79,47.8,9774.0,42.9543,42.9543,42.8915,42.9004,9774.0
2020-02-20 14:20:00,47.82,47.86,47.81,47.86,8852.0,42.9184,42.9543,42.9094,42.9543,8852.0
2020-02-20 14:30:00,47.87,47.94,47.86,47.94,6515.0,42.9633,43.0261,42.9543,43.0261,6515.0
2020-02-20 14:40:00,47.94,47.95,47.89,47.93,14585.0,43.0261,43.0351,42.9812,43.0171,14585.0
2020-02-20 14:50:00,47.93,47.94,47.89,47.9,20267.0,43.0171,43.0261,42.9812,42.9902,20267.0
2020-02-20 15:00:00,47.89,47.95,47.88,47.93,25019.0,42.9812,43.0351,42.9722,43.0171,25019.0
2020-02-20 15:10:00,47.93,47.95,47.88,47.92,12805.0,43.0171,43.0351,42.9722,43.0081,12805.0
2020-02-20 15:20:00,47.92,47.96,47.91,47.93,20715.0,43.0081,43.044,42.9992,43.0171,20715.0
2020-02-20 15:30:00,47.93,47.98,47.92,47.95,40185.0,43.0171,43.062,43.0081,43.0351,40185.0
2020-02-20 15:40:00,47.95,48.0,47.9,47.91,70415.0,43.0351,43.0799,42.9902,42.9992,70415.0
2020-02-20 15:50:00,47.92,47.92,47.84,47.85,133518.0,43.0081,43.0081,42.9363,42.9453,133518.0
2020-02-21 09:30:00,47.51,47.97,47.5,47.82,154733.0,42.6402,43.053,42.6312,42.9184,154733.0
2020-02-21 09:40:00,47.8,47.84,47.65,47.72,34920.0,42.9004,42.9363,42.7658,42.8286,34920.0
2020-02-21 09:50:00,47.73,47.85,47.69,47.76,34322.0,42.8376,42.9453,42.8017,42.8645,34322.0
2020-02-21 10:00:00,47.78,47.87,47.66,47.83,27518.0,42.8825,42.9633,42.7748,42.9274,27518.0
2020-02-21 10:10:00,47.87,48.03,47.81,47.98,39471.0,42.9633,43.1069,42.9094,43.062,39471.0
2020-02-21 10:20:00,47.98,48.05,47.96,48.02,29295.0,43.062,43.1248,43.044,43.0979,29295.0
2020-02-21 10:30:00,48.01,48.04,47.95,47.96,38152.0,43.0889,43.1158,43.0351,43.044,38152.0
2020-02-21 10:40:00,47.95,48.09,47.9,48.09,19776.0,43.0351,43.1607,42.9902,43.1607,19776.0
2020-02-21 10:50:00,48.1,48.21,48.07,48.21,43237.0,43.1697,43.2684,43.1428,43.2684,43237.0
2020-02-21 11:00:00,48.22,48.27,48.19,48.25,37392.0,43.2774,43.3223,43.2505,43.3043,37392.0
2020-02-21 11:10:00,48.25,48.39,48.25,48.3,57646.0,43.3043,43.43,43.3043,43.3492,57646.0
2020-02-21 11:20:00,48.31,48.35,48.29,48.3,24019.0,43.3582,43.3941,43.3402,43.3492,24019.0
2020-02-21 11:30:00,48.31,48.46,48.31,48.45,53125.0,43.3582,43.4928,43.3582,43.4838,53125.0
2020-02-21 11:40:00,48.44,48.45,48.38,48.41,38257.0,43.4748,43.4838,43.421,43.4479,38257.0
2020-02-21 11:50:00,48.4,48.42,48.35,48.38,34488.0,43.4389,43.4569,43.3941,43.421,34488.0
2020-02-21 12:00:00,48.39,48.43,48.35,48.36,21380.0,43.43,43.4659,43.3941,43.403,21380.0
2020-02-21 12:10:00,48.36,48.38,48.31,48.33,24564.0,43.403,43.421,43.3582,43.3761,24564.0
2020-02-21 12:20:00,48.32,48.38,48.28,48.35,15562.0,43.3671,43.421,43.3312,43.3941,15562.0
2020-02-21 12:30:00,48.36,48.38,48.34,48.38,18020.0,43.403,43.421,43.3851,43.421,18020.0
2020-02-21 12:40:00,48.39,48.42,48.36,48.36,17460.0,43.43,43.4569,43.403,43.403,17460.0
2020-02-21 12:50:00,48.36,48.44,48.35,48.44,8817.0,43.403,43.4748,43.3941,43.4748,8817.0
2020-02-21 13:00:00,48.43,48.43,48.37,48.39,18398.0,43.4659,43.4659,43.412,43.43,18398.0
2020-02-21 13:10:00,48.39,48.46,48.37,48.46,16509.0,43.43,43.4928,43.412,43.4928,16509.0
2020-02-21 13:20:00,48.44,48.49,48.41,48.41,28592.0,43.4748,43.5197,43.4479,43.4479,28592.0
2020-02-21 13:30:00,48.41,48.43,48.33,48.38,33606.0,43.4479,43.4659,43.3761,43.421,33606.0
2020-02-21 13:40:00,48.39,48.47,48.34,48.43,34319.0,43.43,43.5018,43.3851,43.4659,34319.0
2020-02-21 13:50:00,48.44,48.47,48.4,48.41,14716.0,43.4748,43.5018,43.4389,43.4479,14716.0
2020-02-21 14:00:00,48.42,48.55,48.42,48.53,33379.0,43.4569,43.5736,43.4569,43.5556,33379.0
2020-02-21 14:10:00,48.53,48.6,48.47,48.55,30813.0,43.5556,43.6184,43.5018,43.5736,30813.0
2020-02-21 14:20:00,48.57,48.6,48.49,48.57,23027.0,43.5915,43.6184,43.5197,43.5915,23027.0
2020-02-21 14:30:00,48.57,48.63,48.57,48.6,35996.0,43.5915,43.6454,43.5915,43.6184,35996.0
2020-02-21 14:40:00,48.59,48.65,48.54,48.55,16850.0,43.6095,43.6633,43.5646,43.5736,16850.0
2020-02-21 14:50:00,48.55,48.61,48.53,48.54,19152.0,43.5736,43.6274,43.5556,43.5646,19152.0
2020-02-21 15:00:00,48.55,48.59,48.49,48.53,22640.0,43.5736,43.6095,43.5197,43.5556,22640.0
2020-02-21 15:10:00,48.53,48.57,48.48,48.51,20960.0,43.5556,43.5915,43.5107,43.5377,20960.0
2020-02-21 15:20:00,48.5,48.54,48.48,48.52,22729.0,43.5287,43.5646,43.5107,43.5466,22729.0
2020-02-21 15:30:00,48.52,48.55,48.47,48.52,54247.0,43.5466,43.5736,43.5018,43.5466,54247.0
2020-02-21 15:40:00,48.52,48.57,48.49,48.55,77459.0,43.5466,43.5915,43.5197,43.5736,77459.0
2020-02-21 15:50:00,48.54,48.65,48.49,48.57,261668.0,43.5646,43.6633,43.5197,43.5915,261668.0
2020-02-24 09:30:00,47.24,47.63,47.03,47.08,103078.0,42.3978,42.7479,42.2094,42.2542,103078.0
2020-02-24 09:40:00,47.08,47.74,47.05,47.7,347285.0,42.2542,42.8466,42.2273,42.8107,347285.0
2020-02-24 09:50:00,47.75,47.75,47.42,47.52,68841.0,42.8556,42.8556,42.5594,42.6491,68841.0
2020-02-24 10:00:00,47.5,47.73,47.48,47.62,62426.0,42.6312,42.8376,42.6132,42.7389,62426.0
2020-02-24 10:10:00,47.59,47.87,47.52,47.73,91050.0,42.712,42.9633,42.6491,42.8376,91050.0
2020-02-24 10:20:00,47.72,47.72,47.56,47.57,34199.0,42.8286,42.8286,42.685,42.694,34199.0
2020-02-24 10:30:00,47.58,47.68,47.54,47.61,19140.0,42.703,42.7927,42.6671,42.7299,19140.0
2020-02-24 10:40:00,47.61,47.65,47.52,47.62,21028.0,42.7299,42.7658,42.6491,42.7389,21028.0
2020-02-24 10:50:00,47.63,47.74,47.59,47.62,26303.0,42.7479,42.8466,42.712,42.7389,26303.0
2020-02-24 11:00:00,47.61,47.66,47.51,47.54,27010.0,42.7299,42.7748,42.6402,42.6671,27010.0
2020-02-24 11:10:00,47.54,47.62,47.49,47.58,20348.0,42.6671,42.7389,42.6222,42.703,20348.0
2020-02-24 11:20:00,47.58,47.6,47.5,47.56,17946.0,42.703,42.7209,42.6312,42.685,17946.0
2020-02-24 11:30:00,47.56,47.65,47.54,47.55,35371.0,42.685,42.7658,42.6671,42.6761,35371.0
2020-02-24 11:40:00,47.54,47.54,47.41,47.43,54650.0,42.6671,42.6671,42.5504,42.5684,54650.0
2020-02-24 11:50:00,47.45,47.47,47.37,47.4,30911.0,42.5863,42.6043,42.5145,42.5414,30911.0
2020-02-24 12:00:00,47.4,47.42,47.29,47.3,39533.0,42.5414,42.5594,42.4427,42.4517,39533.0
2020-02-24 12:10:00,47.3,47.32,47.22,47.27,19642.0,42.4517,42.4696,42.3799,42.4248,19642.0
2020-02-24 12:20:00,47.27,47.27,47.18,47.2,14049.0,42.4248,42.4248,42.344,42.3619,14049.0
2020-02-24 12:30:00,47.19,47.21,47.11,47.19,28280.0,42.353,42.3709,42.2812,42.353,28280.0
2020-02-24 12:40:00,47.19,47.21,47.04,47.04,36324.0,42.353,42.3709,42.2183,42.2183,36324.0
2020-02-24 12:50:00,47.04,47.08,47.01,47.06,35620.0,42.2183,42.2542,42.1914,42.2363,35620.0
2020-02-24 13:00:00,47.05,47.1,47.02,47.04,18974.0,42.2273,42.2722,42.2004,42.2183,18974.0
2020-02-24 13:10:00,47.04,47.11,47.03,47.07,28916.0,42.2183,42.2812,42.2094,42.2453,28916.0
2020-02-24 13:20:00,47.07,47.21,47.05,47.21,42596.0,42.2453,42.3709,42.2273,42.3709,42596.0
2020-02-24 13:30:00,47.21,47.26,47.14,47.26,34022.0,42.3709,42.4158,42.3081,42.4158,34022.0
2020-02-24 13:40:00,47.24,47.27,47.19,47.23,18131.0,42.3978,42.4248,42.353,42.3889,18131.0
2020-02-24 13:50:00,47.22,47.25,47.15,47.18,17468.0,42.3799,42.4068,42.3171,42.344,17468.0
2020-02-24 14:00:00,47.18,47.25,47.13,47.14,23955.0,42.344,42.4068,42.2991,42.3081,23955.0
2020-02-24 14:10:00,47.13,47.16,47.07,47.12,17508.0,42.2991,42.326,42.2453,42.2901,17508.0
2020-02-24 14:20:00,47.13,47.36,47.13,47.33,35315.0,42.2991,42.5055,42.2991,42.4786,35315.0
2020-02-24 14:30:00,47.32,47.38,47.29,47.36,39170.0,42.4696,42.5235,42.4427,42.5055,39170.0
2020-02-24 14:40:00,47.36,47.44,47.34,47.43,19135.0,42.5055,42.5773,42.4876,42.5684,19135.0
2020-02-24 14:50:00,47.44,47.54,47.4,47.53,22404.0,42.5773,42.6671,42.5414,42.6581,22404.0
2020-02-24 15:00:00,47.5,47.62,47.49,47.49,20666.0,42.6312,42.7389,42.6222,42.6222,20666.0
2020-02-24 15:10:00,47.5,47.5,47.35,47.43,34018.0,42.6312,42.6312,42.4966,42.5684,34018.0
2020-02-24 15:20:00,47.43,47.44,47.32,47.34,34598.0,42.5684,42.5773,42.4696,42.4876,34598.0
2020-02-24 15:30:00,47.35,47.37,47.23,47.27,65979.0,42.4966,42.5145,42.3889,42.4248,65979.0
2020-02-24 15:40:00,47.27,47.36,47.24,47.34,74763.0,42.4248,42.5055,42.3978,42.4876,74763.0
2020-02-24 15:50:00,47.33,47.33,47.18,47.29,243408.0,42.4786,42.4786,42.344,42.4427,243408.0
2020-02-25 09:30:00,47.44,47.5,47.13,47.33,54436.0,42.5773,42.6312,42.2991,42.4786,54436.0
2020-02-25 09:40:00,47.28,47.32,47.13,47.3,26593.0,42.4337,42.4696,42.2991,42.4517,26593.0
2020-02-25 09:50:00,47.3,47.34,47.14,47.16,26676.0,42.4517,42.4876,42.3081,42.326,26676.0
2020-02-25 10:00:00,47.14,47.22,47.0,47.01,37487.0,42.3081,42.3799,42.1824,42.1914,37487.0
2020-02-25 10:10:00,47.02,47.02,46.84,46.97,92202.0,42.2004,42.2004,42.0388,42.1555,92202.0
2020-02-25 10:20:00,46.95,46.95,46.57,46.62,48676.0,42.1376,42.1376,41.7965,41.8414,48676.0
2020-02-25 10:30:00,46.62,46.81,46.62,46.77,96704.0,41.8414,42.0119,41.8414,41.976,96704.0
2020-02-25 10:40:00,46.76,46.76,46.51,46.51,111686.0,41.967,41.967,41.7427,41.7427,111686.0
2020-02-25 10:50:00,46.53,46.6,46.24,46.6,76175.0,41.7606,41.8234,41.5003,41.8234,76175.0
2020-02-25 11:00:00,46.59,46.68,46.43,46.48,34820.0,41.8145,41.8952,41.6709,41.7157,34820.0
2020-02-25 11:10:00,46.47,46.58,46.26,46.37,31295.0,41.7068,41.8055,41.5183,41.617,31295.0
2020-02-25 11:20:00,46.39,46.48,46.28,46.41,35738.0,41.635,41.7157,41.5362,41.6529,35738.0
2020-02-25 11:30:00,46.43,46.49,46.35,46.43,24585.0,41.6709,41.7247,41.5991,41.6709,24585.0
2020-02-25 11:40:00,46.43,46.48,46.3,46.42,29375.0,41.6709,41.7157,41.5542,41.6619,29375.0
2020-02-25 11:50:00,46.42,46.45,46.36,46.41,32324.0,41.6619,41.6888,41.608,41.6529,32324.0
2020-02-25 12:00:00,46.43,46.45,46.32,46.4,36363.0,41.6709,41.6888,41.5721,41.6439,36363.0
2020-02-25 12:10:00,46.41,46.45,46.27,46.29,38638.0,41.6529,41.6888,41.5273,41.5452,38638.0
2020-02-25 12:20:00,46.28,46.28,46.17,46.21,48911.0,41.5362,41.5362,41.4375,41.4734,48911.0
2020-02-25 12:30:00,46.2,46.29,46.18,46.26,41206.0,41.4644,41.5452,41.4465,41.5183,41206.0
2020-02-25 12:40:00,46.26,46.26,46.08,46.13,36960.0,41.5183,41.5183,41.3567,41.4016,36960.0
2020-02-25 12:50:00,46.12,46.18,46.06,46.09,29194.0,41.3926,41.4465,41.3388,41.3657,29194.0
2020-02-25 13:00:00,46.08,46.21,46.06,46.19,34858.0,41.3567,41.4734,41.3388,41.4555,34858.0
2020-02-25 13:10:00,46.18,46.25,45.97,46.04,38154.0,41.4465,41.5093,41.258,41.3208,38154.0
2020-02-25 13:20:00,46.0,46.04,45.92,45.92,34300.0,41.2849,41.3208,41.2131,41.2131,34300.0
2020-02-25 13:30:00,45.95,46.04,45.92,45.96,28731.0,41.2401,41.3208,41.2131,41.249,28731.0
2020-02-25 13:40:00,45.96,46.04,45.91,45.94,18082.0,41.249,41.3208,41.2042,41.2311,18082.0
2020-02-25 13:50:00,45.97,46.04,45.91,45.92,26842.0,41.258,41.3208,41.2042,41.2131,26842.0
2020-02-25 14:00:00,45.94,46.02,45.74,45.78,52919.0,41.2311,41.3029,41.0516,41.0875,52919.0
2020-02-25 14:10:00,45.81,45.99,45.67,45.7,33967.0,41.1144,41.276,40.9888,41.0157,33967.0
2020-02-25 14:20:00,45.68,45.75,45.46,45.48,94206.0,40.9977,41.0606,40.8003,40.8182,94206.0
2020-02-25 14:30:00,45.49,45.49,45.15,45.18,277827.0,40.8272,40.8272,40.5221,40.549,277827.0
2020-02-25 14:40:00,45.19,45.33,45.15,45.27,34027.0,40.558,40.6836,40.5221,40.6298,34027.0
2020-02-25 14:50:00,45.28,45.38,45.25,45.29,59390.0,40.6387,40.7285,40.6118,40.6477,59390.0
2020-02-25 15:00:00,45.32,45.47,45.24,45.26,56556.0,40.6746,40.8093,40.6028,40.6208,56556.0
2020-02-25 15:10:00,45.27,45.29,45.11,45.22,74175.0,40.6298,40.6477,40.4862,40.5849,74175.0
2020-02-25 15:20:00,45.22,45.24,45.0,45.15,71857.0,40.5849,40.6028,40.3874,40.5221,71857.0
2020-02-25 15:30:00,45.13,45.15,44.97,45.01,107960.0,40.5041,40.5221,40.3605,40.3964,107960.0
2020-02-25 15:40:00,45.02,45.21,45.01,45.08,108026.0,40.4054,40.5759,40.3964,40.4592,108026.0
2020-02-25 15:50:00,45.07,45.11,44.92,44.95,295466.0,40.4503,40.4862,40.3156,40.3426,295466.0
2020-02-26 09:30:00,45.41,45.41,44.97,45.16,74006.0,40.7554,40.7554,40.3605,40.531,74006.0
2020-02-26 09:40:00,45.19,45.4,45.19,45.31,38384.0,40.558,40.7464,40.558,40.6657,38384.0
2020-02-26 09:50:00,45.31,45.32,45.09,45.12,36417.0,40.6657,40.6746,40.4682,40.4951,36417.0
2020-02-26 10:00:00,45.12,45.16,45.01,45.03,55103.0,40.4951,40.531,40.3964,40.4144,55103.0
2020-02-26 10:10:00,45.04,45.28,44.97,45.23,40813.0,40.4233,40.6387,40.3605,40.5939,40813.0
2020-02-26 10:20:00,45.25,45.27,45.04,45.11,20947.0,40.6118,40.6298,40.4233,40.4862,20947.0
2020-02-26 10:30:00,45.12,45.18,45.04,45.07,18350.0,40.4951,40.549,40.4233,40.4503,18350.0
2020-02-26 10:40:00,45.09,45.25,45.08,45.19,21295.0,40.4682,40.6118,40.4592,40.558,21295.0
2020-02-26 10:50:00,45.17,45.27,45.06,45.11,24246.0,40.54,40.6298,40.4413,40.4862,24246.0
2020-02-26 11:00:00,45.09,45.15,45.03,45.06,21855.0,40.4682,40.5221,40.4144,40.4413,21855.0
2020-02-26 11:10:00,45.06,45.2,44.97,45.19,15563.0,40.4413,40.5669,40.3605,40.558,15563.0
2020-02-26 11:20:00,45.2,45.47,45.2,45.44,52999.0,40.5669,40.8093,40.5669,40.7823,52999.0
2020-02-26 11:30:00,45.42,45.43,45.33,45.42,21891.0,40.7644,40.7734,40.6836,40.7644,21891.0
2020-02-26 11:40:00,45.42,45.44,45.21,45.25,18334.0,40.7644,40.7823,40.5759,40.6118,18334.0
2020-02-26 11:50:00,45.22,45.24,45.07,45.16,28597.0,40.5849,40.6028,40.4503,40.531,28597.0
2020-02-26 12:00:00,45.14,45.21,44.86,44.93,22123.0,40.5131,40.5759,40.2618,40.3246,22123.0
2020-02-26 12:10:00,44.91,44.96,44.75,44.87,53239.0,40.3067,40.3515,40.1631,40.2708,53239.0
2020-02-26 12:20:00,44.85,44.92,44.75,44.79,32079.0,40.2528,40.3156,40.1631,40.199,32079.0
2020-02-26 12:30:00,44.78,44.87,44.72,44.72,52123.0,40.19,40.2708,40.1361,40.1361,52123.0
2020-02-26 12:40:00,44.71,44.73,44.6,44.65,32286.0,40.1272,40.1451,40.0284,40.0733,32286.0
2020-02-26 12:50:00,44.66,44.71,44.57,44.65,24531.0,40.0823,40.1272,40.0015,40.0733,24531.0
2020-02-26 13:00:00,44.65,44.67,44.5,44.52,26220.0,40.0733,40.0913,39.9387,39.9566,26220.0
2020-02-26 13:10:00,44.53,44.53,44.35,44.38,65597.0,39.9656,39.9656,39.8041,39.831,65597.0
2020-02-26 13:20:00,44.4,44.52,44.35,44.46,26675.0,39.8489,39.9566,39.8041,39.9028,26675.0
2020-02-26 13:30:00,44.43,44.43,44.07,44.08,64989.0,39.8759,39.8759,39.5528,39.5617,64989.0
2020-02-26 13:40:00,44.08,44.27,43.96,44.18,48832.0,39.5617,39.7323,39.454,39.6515,48832.0
2020-02-26 13:50:00,44.16,44.22,43.96,44.01,87540.0,39.6335,39.6874,39.454,39.4989,87540.0
2020-02-26 14:00:00,44.01,44.24,43.96,44.13,28263.0,39.4989,39.7053,39.454,39.6066,28263.0
2020-02-26 14:10:00,44.14,44.25,44.06,44.09,20515.0,39.6156,39.7143,39.5438,39.5707,20515.0
2020-02-26 14:20:00,44.06,44.26,44.06,44.09,39263.0,39.5438,39.7233,39.5438,39.5707,39263.0
2020-02-26 14:30:00,44.09,44.25,44.0,44.13,32154.0,39.5707,39.7143,39.4899,39.6066,32154.0
2020-02-26 14:40:00,44.13,44.15,43.96,44.01,27417.0,39.6066,39.6246,39.454,39.4989,27417.0
2020-02-26 14:50:00,43.97,44.04,43.85,43.86,27568.0,39.463,39.5258,39.3553,39.3643,27568.0
2020-02-26 15:00:00,43.89,43.99,43.82,43.9,36910.0,39.3912,39.481,39.3284,39.4002,36910.0
2020-02-26 15:10:00,43.93,44.09,43.89,44.01,36906.0,39.4271,39.5707,39.3912,39.4989,36906.0
2020-02-26 15:20:00,44.02,44.03,43.78,43.86,62846.0,39.5079,39.5169,39.2925,39.3643,62846.0
2020-02-26 15:30:00,43.87,43.92,43.78,43.92,65905.0,39.3733,39.4181,39.2925,39.4181,65905.0
2020-02-26 15:40:00,43.92,43.92,43.8,43.81,111871.0,39.4181,39.4181,39.3104,39.3194,111871.0
2020-02-26 15:50:00,43.81,43.87,43.66,43.67,411636.0,39.3194,39.3733,39.1848,39.1938,411636.0
2020-02-27 09:30:00,43.08,43.23,42.65,42.68,145806.0,38.6642,38.7989,38.2783,38.3052,145806.0
2020-02-27 09:40:00,42.66,42.66,42.14,42.21,60393.0,38.2873,38.2873,37.8206,37.8834,60393.0
2020-02-27 09:50:00,42.21,42.35,42.02,42.07,97548.0,37.8834,38.0091,37.7129,37.7578,97548.0
2020-02-27 10:00:00,42.08,42.21,41.91,42.12,52142.0,37.7667,37.8834,37.6142,37.8026,52142.0
2020-02-27 10:10:00,42.12,42.3,42.02,42.17,40696.0,37.8026,37.9642,37.7129,37.8475,40696.0
2020-02-27 10:20:00,42.16,42.24,41.96,41.99,47490.0,37.8385,37.9103,37.659,37.686,47490.0
2020-02-27 10:30:00,41.99,42.1,41.69,42.1,57558.0,37.686,37.7847,37.4167,37.7847,57558.0
2020-02-27 10:40:00,42.08,42.32,41.96,42.32,33536.0,37.7667,37.9821,37.659,37.9821,33536.0
2020-02-27 10:50:00,42.27,42.57,42.23,42.57,30812.0,37.9373,38.2065,37.9014,38.2065,30812.0
2020-02-27 11:00:00,42.55,42.86,42.49,42.86,36323.0,38.1886,38.4668,38.1347,38.4668,36323.0
2020-02-27 11:10:00,42.85,42.86,42.6,42.79,32448.0,38.4578,38.4668,38.2334,38.404,32448.0
2020-02-27 11:20:00,42.77,42.78,42.53,42.61,46473.0,38.386,38.395,38.1706,38.2424,46473.0
2020-02-27 11:30:00,42.61,42.74,42.51,42.61,32510.0,38.2424,38.3591,38.1527,38.2424,32510.0
2020-02-27 11:40:00,42.62,42.82,42.57,42.77,30678.0,38.2514,38.4309,38.2065,38.386,30678.0
2020-02-27 11:50:00,42.76,43.03,42.71,43.0,29782.0,38.377,38.6194,38.3322,38.5924,29782.0
2020-02-27 12:00:00,43.0,43.27,42.98,43.24,30586.0,38.5924,38.8348,38.5745,38.8078,30586.0
2020-02-27 12:10:00,43.25,43.49,43.25,43.47,60449.0,38.8168,39.0322,38.8168,39.0143,60449.0
2020-02-27 12:20:00,43.47,43.49,43.16,43.38,51867.0,39.0143,39.0322,38.736,38.9335,51867.0
2020-02-27 12:30:00,43.35,43.6,43.34,43.59,30841.0,38.9066,39.1309,38.8976,39.122,30841.0
2020-02-27 12:40:00,43.58,43.6,43.44,43.59,44027.0,39.113,39.1309,38.9873,39.122,44027.0
2020-02-27 12:50:00,43.61,43.63,43.34,43.34,31643.0,39.1399,39.1579,38.8976,38.8976,31643.0
2020-02-27 13:00:00,43.35,43.56,43.27,43.55,29649.0,38.9066,39.095,38.8348,39.0861,29649.0
2020-02-27 13:10:00,43.55,43.7,43.49,43.52,24376.0,39.0861,39.2207,39.0322,39.0591,24376.0
2020-02-27 13:20:00,43.52,43.56,43.31,43.33,27264.0,39.0591,39.095,38.8707,38.8886,27264.0
2020-02-27 13:30:00,43.35,43.37,43.05,43.08,23684.0,38.9066,38.9245,38.6373,38.6642,23684.0
2020-02-27 13:40:00,43.1,43.1,42.79,43.0,49930.0,38.6822,38.6822,38.404,38.5924,49930.0
2020-02-27 13:50:00,43.01,43.24,42.86,42.95,57791.0,38.6014,38.8078,38.4668,38.5476,57791.0
2020-02-27 14:00:00,42.91,42.95,42.72,42.72,19231.0,38.5117,38.5476,38.3411,38.3411,19231.0
2020-02-27 14:10:00,42.72,42.87,42.65,42.67,19842.0,38.3411,38.4758,38.2783,38.2963,19842.0
2020-02-27 14:20:00,42.67,42.96,42.67,42.96,31037.0,38.2963,38.5565,38.2963,38.5565,31037.0
2020-02-27 14:30:00,42.93,42.94,42.68,42.74,24932.0,38.5296,38.5386,38.3052,38.3591,24932.0
2020-02-27 14:40:00,42.75,42.91,42.7,42.78,26197.0,38.3681,38.5117,38.3232,38.395,26197.0
2020-02-27 14:50:00,42.8,42.8,42.52,42.54,24643.0,38.4129,38.4129,38.1616,38.1796,24643.0
2020-02-27 15:00:00,42.54,42.65,42.4,42.63,29922.0,38.1796,38.2783,38.0539,38.2604,29922.0
2020-02-27 15:10:00,42.64,42.7,42.51,42.52,30935.0,38.2693,38.3232,38.1527,38.1616,30935.0
2020-02-27 15:20:00,42.53,42.53,42.41,42.42,70672.0,38.1706,38.1706,38.0629,38.0719,70672.0
2020-02-27 15:30:00,42.44,42.49,42.36,42.39,69065.0,38.0898,38.1347,38.018,38.045,69065.0
2020-02-27 15:40:00,42.39,42.42,42.23,42.3,94629.0,38.045,38.0719,37.9014,37.9642,94629.0
2020-02-27 15:50:00,42.32,42.33,41.81,41.81,288843.0,37.9821,37.9911,37.5244,37.5244,288843.0
2020-02-28 09:30:00,40.37,41.42,40.25,41.29,131941.0,36.232,37.1744,36.1243,37.0577,131941.0
2020-02-28 09:40:00,41.29,41.67,41.0,41.0,78285.0,37.0577,37.3988,36.7974,36.7974,78285.0
2020-02-28 09:50:00,41.02,41.08,40.22,40.34,114617.0,36.8154,36.8692,36.0974,36.2051,114617.0
2020-02-28 10:00:00,40.34,40.4,39.93,40.23,116021.0,36.2051,36.2589,35.8371,36.1064,116021.0
2020-02-28 10:10:00,40.24,40.51,40.05,40.42,55101.0,36.1153,36.3577,35.9448,36.2769,55101.0
2020-02-28 10:20:00,40.45,40.61,40.13,40.17,68279.0,36.3038,36.4474,36.0166,36.0525,68279.0
2020-02-28 10:30:00,40.16,40.43,40.1,40.22,60489.0,36.0435,36.2859,35.9897,36.0974,60489.0
2020-02-28 10:40:00,40.21,40.33,40.07,40.12,65096.0,36.0884,36.1961,35.9628,36.0076,65096.0
2020-02-28 10:50:00,40.11,40.56,40.11,40.41,51950.0,35.9987,36.4025,35.9987,36.2679,51950.0
2020-02-28 11:00:00,40.4,40.47,40.1,40.13,43489.0,36.2589,36.3218,35.9897,36.0166,43489.0
2020-02-28 11:10:00,40.15,40.6,40.15,40.59,68105.0,36.0346,36.4384,36.0346,36.4295,68105.0
2020-02-28 11:20:00,40.57,40.8,40.49,40.77,135290.0,36.4115,36.6179,36.3397,36.591,135290.0
2020-02-28 11:30:00,40.76,41.03,40.7,41.01,58037.0,36.582,36.8244,36.5282,36.8064,58037.0
2020-02-28 11:40:00,40.98,41.35,40.97,41.16,60028.0,36.7795,37.1116,36.7705,36.941,60028.0
2020-02-28 11:50:00,41.23,41.24,40.92,40.95,62199.0,37.0039,37.0128,36.7256,36.7526,62199.0
2020-02-28 12:00:00,40.94,40.97,40.72,40.77,39415.0,36.7436,36.7705,36.5461,36.591,39415.0
2020-02-28 12:10:00,40.77,40.79,40.54,40.67,52882.0,36.591,36.609,36.3846,36.5013,52882.0
2020-02-28 12:20:00,40.73,40.89,40.62,40.86,28509.0,36.5551,36.6987,36.4564,36.6718,28509.0
2020-02-28 12:30:00,40.89,41.09,40.82,41.03,30452.0,36.6987,36.8782,36.6359,36.8244,30452.0
2020-02-28 12:40:00,40.98,41.13,40.71,40.82,37311.0,36.7795,36.9141,36.5372,36.6359,37311.0
2020-02-28 12:50:00,40.78,41.08,40.77,41.01,32417.0,36.6,36.8692,36.591,36.8064,32417.0
2020-02-28 13:00:00,40.99,41.07,40.86,41.02,45678.0,36.7885,36.8603,36.6718,36.8154,45678.0
2020-02-28 13:10:00,41.01,41.01,40.7,40.91,45408.0,36.8064,36.8064,36.5282,36.7167,45408.0
2020-02-28 13:20:00,40.87,41.0,40.72,40.74,36588.0,36.6808,36.7974,36.5461,36.5641,36588.0
2020-02-28 13:30:00,40.75,40.77,40.54,40.61,84052.0,36.5731,36.591,36.3846,36.4474,84052.0
2020-02-28 13:40:00,40.62,40.69,40.47,40.66,154340.0,36.4564,36.5192,36.3218,36.4923,154340.0
2020-02-28 13:50:00,40.68,40.74,40.52,40.68,32468.0,36.5102,36.5641,36.3666,36.5102,32468.0
2020-02-28 14:00:00,40.68,40.68,40.49,40.52,39178.0,36.5102,36.5102,36.3397,36.3666,39178.0
2020-02-28 14:10:00,40.54,40.81,40.54,40.77,48152.0,36.3846,36.6269,36.3846,36.591,48152.0
2020-02-28 14:20:00,40.77,40.94,40.66,40.91,63793.0,36.591,36.7436,36.4923,36.7167,63793.0
2020-02-28 14:30:00,40.91,41.19,40.87,41.03,50999.0,36.7167,36.968,36.6808,36.8244,50999.0
2020-02-28 14:40:00,41.02,41.44,41.0,41.22,43129.0,36.8154,37.1923,36.7974,36.9949,43129.0
2020-02-28 14:50:00,41.25,41.34,41.02,41.12,45080.0,37.0218,37.1026,36.8154,36.9051,45080.0
2020-02-28 15:00:00,41.14,41.16,40.77,40.83,60684.0,36.9231,36.941,36.591,36.6449,60684.0
2020-02-28 15:10:00,40.8,41.07,40.76,40.96,55572.0,36.6179,36.8603,36.582,36.7615,55572.0
2020-02-28 15:20:00,40.99,40.99,40.56,40.56,78665.0,36.7885,36.7885,36.4025,36.4025,78665.0
2020-02-28 15:30:00,40.58,40.84,40.55,40.67,135217.0,36.4205,36.6538,36.3936,36.5013,135217.0
2020-02-28 15:40:00,40.68,40.95,40.55,40.93,211226.0,36.5102,36.7526,36.3936,36.7346,211226.0
2020-02-28 15:50:00,40.93,41.36,40.84,41.36,360588.0,36.7346,37.1205,36.6538,37.1205,360588.0
2020-03-02 09:30:00,41.66,41.87,40.98,41.0,107835.0,37.3898,37.5783,36.7795,36.7974,107835.0
2020-03-02 09:40:00,41.03,41.27,40.99,41.03,46617.0,36.8244,37.0398,36.7885,36.8244,46617.0
2020-03-02 09:50:00,41.03,41.09,40.69,40.76,36065.0,36.8244,36.8782,36.5192,36.582,36065.0
2020-03-02 10:00:00,40.76,40.85,40.42,40.5,48526.0,36.582,36.6628,36.2769,36.3487,48526.0
2020-03-02 10:10:00,40.48,40.74,40.45,40.63,72837.0,36.3307,36.5641,36.3038,36.4654,72837.0
2020-03-02 10:20:00,40.7,40.81,40.58,40.78,37149.0,36.5282,36.6269,36.4205,36.6,37149.0
2020-03-02 10:30:00,40.86,40.98,40.68,40.95,30251.0,36.6718,36.7795,36.5102,36.7526,30251.0
2020-03-02 10:40:00,40.98,41.32,40.96,41.32,29931.0,36.7795,37.0846,36.7615,37.0846,29931.0
2020-03-02 10:50:00,41.35,41.56,41.31,41.38,42074.0,37.1116,37.3,37.0757,37.1385,42074.0
2020-03-02 11:00:00,41.36,41.48,41.23,41.31,38797.0,37.1205,37.2282,37.0039,37.0757,38797.0
2020-03-02 11:10:00,41.31,41.75,41.31,41.54,24523.0,37.0757,37.4706,37.0757,37.2821,24523.0
2020-03-02 11:20:00,41.58,41.68,41.55,41.55,19374.0,37.318,37.4077,37.2911,37.2911,19374.0
2020-03-02 11:30:00,41.59,41.74,41.53,41.73,50558.0,37.327,37.4616,37.2731,37.4526,50558.0
2020-03-02 11:40:00,41.75,41.75,41.62,41.66,31981.0,37.4706,37.4706,37.3539,37.3898,31981.0
2020-03-02 11:50:00,41.65,41.93,41.61,41.9,25967.0,37.3808,37.6321,37.3449,37.6052,25967.0
2020-03-02 12:00:00,41.91,41.92,41.8,41.81,20274.0,37.6142,37.6231,37.5154,37.5244,20274.0
2020-03-02 12:10:00,41.8,41.82,41.63,41.68,35345.0,37.5154,37.5334,37.3629,37.4077,35345.0
2020-03-02 12:20:00,41.68,41.7,41.5,41.66,43351.0,37.4077,37.4257,37.2462,37.3898,43351.0
2020-03-02 12:30:00,41.66,41.86,41.63,41.81,42204.0,37.3898,37.5693,37.3629,37.5244,42204.0
2020-03-02 12:40:00,41.87,41.99,41.82,41.91,43837.0,37.5783,37.686,37.5334,37.6142,43837.0
2020-03-02 12:50:00,41.92,41.94,41.83,41.9,23729.0,37.6231,37.6411,37.5424,37.6052,23729.0
2020-03-02 13:00:00,41.92,41.98,41.74,41.9,43566.0,37.6231,37.677,37.4616,37.6052,43566.0
2020-03-02 13:10:00,41.91,41.91,41.63,41.69,57257.0,37.6142,37.6142,37.3629,37.4167,57257.0
2020-03-02 13:20:00,41.7,41.72,41.51,41.58,28029.0,37.4257,37.4436,37.2552,37.318,28029.0
2020-03-02 13:30:00,41.6,41.62,41.47,41.59,31116.0,37.3359,37.3539,37.2193,37.327,31116.0
2020-03-02 13:40:00,41.58,41.69,41.48,41.51,20382.0,37.318,37.4167,37.2282,37.2552,20382.0
2020-03-02 13:50:00,41.51,41.63,41.39,41.61,24532.0,37.2552,37.3629,37.1475,37.3449,24532.0
2020-03-02 14:00:00,41.62,41.72,41.59,41.72,27565.0,37.3539,37.4436,37.327,37.4436,27565.0
2020-03-02 14:10:00,41.7,41.76,41.62,41.68,29904.0,37.4257,37.4795,37.3539,37.4077,29904.0
2020-03-02 14:20:00,41.69,41.74,41.51,41.52,49823.0,37.4167,37.4616,37.2552,37.2641,49823.0
2020-03-02 14:30:00,41.55,41.56,41.37,41.37,61372.0,37.2911,37.3,37.1295,37.1295,61372.0
2020-03-02 14:40:00,41.37,41.43,41.2,41.42,59184.0,37.1295,37.1834,36.9769,37.1744,59184.0
2020-03-02 14:50:00,41.41,41.6,41.35,41.43,46470.0,37.1654,37.3359,37.1116,37.1834,46470.0
2020-03-02 15:00:00,41.41,41.77,41.41,41.75,64026.0,37.1654,37.4885,37.1654,37.4706,64026.0
2020-03-02 15:10:00,41.71,41.82,41.67,41.75,54897.0,37.4347,37.5334,37.3988,37.4706,54897.0
2020-03-02 15:20:00,41.73,41.92,41.73,41.83,88782.0,37.4526,37.6231,37.4526,37.5424,88782.0
2020-03-02 15:30:00,41.85,42.05,41.85,42.04,135421.0,37.5603,37.7398,37.5603,37.7308,135421.0
2020-03-02 15:40:00,42.04,42.22,41.95,42.19,127974.0,37.7308,37.8924,37.6501,37.8655,127974.0
2020-03-02 15:50:00,42.21,42.71,42.21,42.71,378008.0,37.8834,38.3322,37.8834,38.3322,378008.0
2020-03-03 09:30:00,42.76,42.76,41.99,42.12,104917.0,38.377,38.377,37.686,37.8026,104917.0
2020-03-03 09:40:00,42.14,42.48,42.14,42.48,64242.0,37.8206,38.1257,37.8206,38.1257,64242.0
2020-03-03 09:50:00,42.44,42.63,42.29,42.44,93978.0,38.0898,38.2604,37.9552,38.0898,93978.0
2020-03-03 10:00:00,42.47,44.08,42.47,43.09,105231.0,38.1168,39.5617,38.1168,38.6732,105231.0
2020-03-03 10:10:00,43.1,43.16,42.33,42.51,33532.0,38.6822,38.736,37.9911,38.1527,33532.0
2020-03-03 10:20:00,42.56,43.02,42.45,42.85,45414.0,38.1975,38.6104,38.0988,38.4578,45414.0
2020-03-03 10:30:00,42.8,42.97,42.71,42.84,28490.0,38.4129,38.5655,38.3322,38.4488,28490.0
2020-03-03 10:40:00,42.84,43.25,42.82,43.0,46756.0,38.4488,38.8168,38.4309,38.5924,46756.0
2020-03-03 10:50:00,43.03,43.33,42.89,43.33,23116.0,38.6194,38.8886,38.4937,38.8886,23116.0
2020-03-03 11:00:00,43.28,43.35,42.84,42.87,39528.0,38.8437,38.9066,38.4488,38.4758,39528.0
2020-03-03 11:10:00,42.87,42.91,42.57,42.75,53480.0,38.4758,38.5117,38.2065,38.3681,53480.0
2020-03-03 11:20:00,42.74,42.78,42.3,42.4,55673.0,38.3591,38.395,37.9642,38.0539,55673.0
2020-03-03 11:30:00,42.36,42.65,42.3,42.61,43298.0,38.018,38.2783,37.9642,38.2424,43298.0
2020-03-03 11:40:00,42.6,42.68,42.4,42.41,20632.0,38.2334,38.3052,38.0539,38.0629,20632.0
2020-03-03 11:50:00,42.4,42.87,42.4,42.84,26812.0,38.0539,38.4758,38.0539,38.4488,26812.0
2020-03-03 12:00:00,42.83,42.95,42.68,42.92,21155.0,38.4399,38.5476,38.3052,38.5206,21155.0
2020-03-03 12:10:00,42.9,42.95,42.66,42.73,12847.0,38.5027,38.5476,38.2873,38.3501,12847.0
2020-03-03 12:20:00,42.68,42.84,42.58,42.67,20286.0,38.3052,38.4488,38.2155,38.2963,20286.0
2020-03-03 12:30:00,42.72,42.72,42.57,42.71,28608.0,38.3411,38.3411,38.2065,38.3322,28608.0
2020-03-03 12:40:00,42.7,42.76,42.55,42.7,16428.0,38.3232,38.377,38.1886,38.3232,16428.0
2020-03-03 12:50:00,42.68,42.71,42.47,42.56,22157.0,38.3052,38.3322,38.1168,38.1975,22157.0
2020-03-03 13:00:00,42.54,42.54,42.35,42.39,44575.0,38.1796,38.1796,38.0091,38.045,44575.0
2020-03-03 13:10:00,42.39,42.43,42.15,42.19,49332.0,38.045,38.0809,37.8296,37.8655,49332.0
2020-03-03 13:20:00,42.2,42.3,42.01,42.14,41435.0,37.8744,37.9642,37.7039,37.8206,41435.0
2020-03-03 13:30:00,42.11,42.22,41.97,42.04,39299.0,37.7937,37.8924,37.668,37.7308,39299.0
2020-03-03 13:40:00,42.02,42.05,41.65,41.66,33004.0,37.7129,37.7398,37.3808,37.3898,33004.0
2020-03-03 13:50:00,41.68,41.73,41.53,41.54,32940.0,37.4077,37.4526,37.2731,37.2821,32940.0
2020-03-03 14:00:00,41.55,41.7,41.24,41.24,41986.0,37.2911,37.4257,37.0128,37.0128,41986.0
2020-03-03 14:10:00,41.22,41.6,41.2,41.24,35988.0,36.9949,37.3359,36.9769,37.0128,35988.0
2020-03-03 14:20:00,41.22,41.73,41.19,41.71,70109.0,36.9949,37.4526,36.968,37.4347,70109.0
2020-03-03 14:30:00,41.65,41.78,41.37,41.37,57343.0,37.3808,37.4975,37.1295,37.1295,57343.0
2020-03-03 14:40:00,41.38,41.66,41.25,41.64,36437.0,37.1385,37.3898,37.0218,37.3718,36437.0
2020-03-03 14:50:00,41.7,41.87,41.58,41.76,29132.0,37.4257,37.5783,37.318,37.4795,29132.0
2020-03-03 15:00:00,41.77,41.93,41.68,41.8,36401.0,37.4885,37.6321,37.4077,37.5154,36401.0
2020-03-03 15:10:00,41.82,42.12,41.78,42.04,39978.0,37.5334,37.8026,37.4975,37.7308,39978.0
2020-03-03 15:20:00,42.04,42.06,41.66,42.05,73136.0,37.7308,37.7488,37.3898,37.7398,73136.0
2020-03-03 15:30:00,42.03,42.03,41.57,41.64,85206.0,37.7219,37.7219,37.309,37.3718,85206.0
2020-03-03 15:40:00,41.63,42.13,41.61,41.85,81016.0,37.3629,37.8116,37.3449,37.5603,81016.0
2020-03-03 15:50:00,41.85,42.07,41.63,41.85,259207.0,37.5603,37.7578,37.3629,37.5603,259207.0
2020-03-04 09:30:00,42.72,42.82,42.39,42.53,75461.0,38.3411,38.4309,38.045,38.1706,75461.0
2020-03-04 09:40:00,42.55,42.75,42.35,42.39,30419.0,38.1886,38.3681,38.0091,38.045,30419.0
2020-03-04 09:50:00,42.42,42.47,41.97,42.05,31083.0,38.0719,38.1168,37.668,37.7398,31083.0
2020-03-04 10:00:00,42.05,42.38,42.03,42.3,49296.0,37.7398,38.036,37.7219,37.9642,49296.0
2020-03-04 10:10:00,42.32,42.83,42.32,42.78,39378.0,37.9821,38.4399,37.9821,38.395,39378.0
2020-03-04 10:20:00,42.78,42.89,42.57,42.57,28629.0,38.395,38.4937,38.2065,38.2065,28629.0
2020-03-04 10:30:00,42.55,42.6,42.13,42.16,25995.0,38.1886,38.2334,37.8116,37.8385,25995.0
2020-03-04 10:40:00,42.18,42.32,42.08,42.29,29925.0,37.8565,37.9821,37.7667,37.9552,29925.0
2020-03-04 10:50:00,42.32,42.43,42.25,42.34,32539.0,37.9821,38.0809,37.9193,38.0001,32539.0
2020-03-04 11:00:00,42.36,42.53,42.31,42.42,49715.0,38.018,38.1706,37.9732,38.0719,49715.0
2020-03-04 11:10:00,42.42,42.45,42.35,42.43,22376.0,38.0719,38.0988,38.0091,38.0809,22376.0
2020-03-04 11:20:00,42.44,42.56,42.35,42.51,18117.0,38.0898,38.1975,38.0091,38.1527,18117.0
2020-03-04 11:30:00,42.54,42.59,42.42,42.45,20757.0,38.1796,38.2245,38.0719,38.0988,20757.0
2020-03-04 11:40:00,42.45,42.55,42.36,42.4,19299.0,38.0988,38.1886,38.018,38.0539,19299.0
2020-03-04 11:50:00,42.44,42.49,42.33,42.4,14968.0,38.0898,38.1347,37.9911,38.0539,14968.0
2020-03-04 12:00:00,42.45,42.55,42.4,42.44,16219.0,38.0988,38.1886,38.0539,38.0898,16219.0
2020-03-04 12:10:00,42.45,42.6,42.4,42.56,19514.0,38.0988,38.2334,38.0539,38.1975,19514.0
2020-03-04 12:20:00,42.57,42.73,42.54,42.73,26903.0,38.2065,38.3501,38.1796,38.3501,26903.0
2020-03-04 12:30:00,42.74,42.76,42.54,42.58,29347.0,38.3591,38.377,38.1796,38.2155,29347.0
2020-03-04 12:40:00,42.56,42.69,42.47,42.69,11991.0,38.1975,38.3142,38.1168,38.3142,11991.0
2020-03-04 12:50:00,42.68,42.76,42.6,42.67,26311.0,38.3052,38.377,38.2334,38.2963,26311.0
2020-03-04 13:00:00,42.67,42.78,42.65,42.74,18609.0,38.2963,38.395,38.2783,38.3591,18609.0
2020-03-04 13:10:00,42.73,42.85,42.66,42.82,34682.0,38.3501,38.4578,38.2873,38.4309,34682.0
2020-03-04 13:20:00,42.82,42.84,42.67,42.68,23028.0,38.4309,38.4488,38.2963,38.3052,23028.0
2020-03-04 13:30:00,42.68,42.74,42.58,42.61,34001.0,38.3052,38.3591,38.2155,38.2424,34001.0
2020-03-04 13:40:00,42.61,42.72,42.61,42.7,25209.0,38.2424,38.3411,38.2424,38.3232,25209.0
2020-03-04 13:50:00,42.73,42.81,42.63,42.65,22149.0,38.3501,38.4219,38.2604,38.2783,22149.0
2020-03-04 14:00:00,42.67,42.74,42.59,42.67,26501.0,38.2963,38.3591,38.2245,38.2963,26501.0
2020-03-04 14:10:00,42.68,42.78,42.63,42.76,24197.0,38.3052,38.395,38.2604,38.377,24197.0
2020-03-04 14:20:00,42.75,42.98,42.74,42.96,77746.0,38.3681,38.5745,38.3591,38.5565,77746.0
2020-03-04 14:30:00,42.97,43.02,42.9,42.92,54536.0,38.5655,38.6104,38.5027,38.5206,54536.0
2020-03-04 14:40:00,42.93,42.96,42.85,42.87,26890.0,38.5296,38.5565,38.4578,38.4758,26890.0
2020-03-04 14:50:00,42.88,42.94,42.83,42.9,25066.0,38.4847,38.5386,38.4399,38.5027,25066.0
2020-03-04 15:00:00,42.9,42.96,42.85,42.88,28772.0,38.5027,38.5565,38.4578,38.4847,28772.0
2020-03-04 15:10:00,42.9,43.0,42.84,42.87,43337.0,38.5027,38.5924,38.4488,38.4758,43337.0
2020-03-04 15:20:00,42.89,43.08,42.85,43.08,37703.0,38.4937,38.6642,38.4578,38.6642,37703.0
2020-03-04 15:30:00,43.09,43.19,43.05,43.16,66115.0,38.6732,38.763,38.6373,38.736,66115.0
2020-03-04 15:40:00,43.16,43.17,43.02,43.07,80690.0,38.736,38.745,38.6104,38.6553,80690.0
2020-03-04 15:50:00,43.1,43.25,43.08,43.18,193614.0,38.6822,38.8168,38.6642,38.754,193614.0
2020-03-05 09:30:00,41.64,41.9,41.55,41.74,49899.0,37.3718,37.6052,37.2911,37.4616,49899.0
2020-03-05 09:40:00,41.75,41.82,41.43,41.43,16436.0,37.4706,37.5334,37.1834,37.1834,16436.0
2020-03-05 09:50:00,41.43,41.43,41.12,41.18,26494.0,37.1834,37.1834,36.9051,36.959,26494.0
2020-03-05 10:00:00,41.17,41.3,41.13,41.28,47637.0,36.95,37.0667,36.9141,37.0487,47637.0
2020-03-05 10:10:00,41.3,41.57,41.3,41.52,12019.0,37.0667,37.309,37.0667,37.2641,12019.0
2020-03-05 10:20:00,41.54,41.65,41.36,41.36,49113.0,37.2821,37.3808,37.1205,37.1205,49113.0
2020-03-05 10:30:00,41.38,41.41,41.21,41.21,70457.0,37.1385,37.1654,36.9859,36.9859,70457.0
2020-03-05 10:40:00,41.22,41.36,41.15,41.35,59959.0,36.9949,37.1205,36.9321,37.1116,59959.0
2020-03-05 10:50:00,41.35,41.42,41.29,41.32,35756.0,37.1116,37.1744,37.0577,37.0846,35756.0
2020-03-05 11:00:00,41.31,41.57,41.27,41.56,45011.0,37.0757,37.309,37.0398,37.3,45011.0
2020-03-05 11:10:00,41.54,41.54,41.42,41.46,29959.0,37.2821,37.2821,37.1744,37.2103,29959.0
2020-03-05 11:20:00,41.48,41.48,41.35,41.41,60255.0,37.2282,37.2282,37.1116,37.1654,60255.0
2020-03-05 11:30:00,41.42,41.45,41.25,41.26,42266.0,37.1744,37.2013,37.0218,37.0308,42266.0
2020-03-05 11:40:00,41.27,41.29,41.13,41.17,22420.0,37.0398,37.0577,36.9141,36.95,22420.0
2020-03-05 11:50:00,41.18,41.19,41.01,41.05,66416.0,36.959,36.968,36.8064,36.8423,66416.0
2020-03-05 12:00:00,41.06,41.09,40.92,40.95,64241.0,36.8513,36.8782,36.7256,36.7526,64241.0
2020-03-05 12:10:00,40.95,41.0,40.9,40.92,38616.0,36.7526,36.7974,36.7077,36.7256,38616.0
2020-03-05 12:20:00,40.93,40.93,40.79,40.86,31617.0,36.7346,36.7346,36.609,36.6718,31617.0
2020-03-05 12:30:00,40.85,41.02,40.84,40.89,65098.0,36.6628,36.8154,36.6538,36.6987,65098.0
2020-03-05 12:40:00,40.9,40.91,40.78,40.91,61307.0,36.7077,36.7167,36.6,36.7167,61307.0
2020-03-05 12:50:00,40.91,40.96,40.83,40.86,38581.0,36.7167,36.7615,36.6449,36.6718,38581.0
2020-03-05 13:00:00,40.83,40.9,40.6,40.61,132986.0,36.6449,36.7077,36.4384,36.4474,132986.0
2020-03-05 13:10:00,40.61,40.68,40.52,40.56,29341.0,36.4474,36.5102,36.3666,36.4025,29341.0
2020-03-05 13:20:00,40.57,40.73,40.55,40.7,28460.0,36.4115,36.5551,36.3936,36.5282,28460.0
2020-03-05 13:30:00,40.67,40.72,40.6,40.61,29227.0,36.5013,36.5461,36.4384,36.4474,29227.0
2020-03-05 13:40:00,40.61,40.65,40.43,40.62,36953.0,36.4474,36.4833,36.2859,36.4564,36953.0
2020-03-05 13:50:00,40.65,40.71,40.5,40.71,25770.0,36.4833,36.5372,36.3487,36.5372,25770.0
2020-03-05 14:00:00,40.7,40.74,40.53,40.63,38972.0,36.5282,36.5641,36.3756,36.4654,38972.0
2020-03-05 14:10:00,40.63,40.78,40.54,40.59,19732.0,36.4654,36.6,36.3846,36.4295,19732.0
2020-03-05 14:20:00,40.59,40.61,40.38,40.42,40293.0,36.4295,36.4474,36.241,36.2769,40293.0
2020-03-05 14:30:00,40.42,40.58,40.37,40.56,37108.0,36.2769,36.4205,36.232,36.4025,37108.0
2020-03-05 14:40:00,40.56,40.62,40.49,40.55,20696.0,36.4025,36.4564,36.3397,36.3936,20696.0
2020-03-05 14:50:00,40.57,40.61,40.45,40.5,28122.0,36.4115,36.4474,36.3038,36.3487,28122.0
2020-03-05 15:00:00,40.51,40.51,40.4,40.43,37435.0,36.3577,36.3577,36.2589,36.2859,37435.0
2020-03-05 15:10:00,40.44,40.47,40.21,40.24,47635.0,36.2948,36.3218,36.0884,36.1153,47635.0
2020-03-05 15:20:00,40.24,40.52,40.21,40.47,70946.0,36.1153,36.3666,36.0884,36.3218,70946.0
2020-03-05 15:30:00,40.48,40.79,40.41,40.56,69631.0,36.3307,36.609,36.2679,36.4025,69631.0
2020-03-05 15:40:00,40.57,40.61,40.47,40.55,57478.0,36.4115,36.4474,36.3218,36.3936,57478.0
2020-03-05 15:50:00,40.56,40.79,40.54,40.74,181653.0,36.4025,36.609,36.3846,36.5641,181653.0
2020-03-06 09:30:00,39.69,39.86,39.27,39.73,112819.0,35.6217,35.7743,35.2448,35.6576,112819.0
2020-03-06 09:40:00,39.72,39.8,39.37,39.42,109943.0,35.6486,35.7204,35.3345,35.3794,109943.0
2020-03-06 09:50:00,39.41,39.74,39.28,39.72,62704.0,35.3704,35.6666,35.2537,35.6486,62704.0
2020-03-06 10:00:00,39.7,39.99,39.68,39.72,52083.0,35.6307,35.891,35.6127,35.6486,52083.0
2020-03-06 10:10:00,39.72,40.04,39.68,39.96,38476.0,35.6486,35.9358,35.6127,35.864,38476.0
2020-03-06 10:20:00,39.97,40.49,39.97,40.44,84027.0,35.873,36.3397,35.873,36.2948,84027.0
2020-03-06 10:30:00,40.42,40.6,40.36,40.58,48001.0,36.2769,36.4384,36.223,36.4205,48001.0
2020-03-06 10:40:00,40.56,40.87,40.52,40.87,32251.0,36.4025,36.6808,36.3666,36.6808,32251.0
2020-03-06 10:50:00,40.9,40.93,40.65,40.8,33416.0,36.7077,36.7346,36.4833,36.6179,33416.0
2020-03-06 11:00:00,40.81,40.82,40.44,40.46,34317.0,36.6269,36.6359,36.2948,36.3128,34317.0
2020-03-06 11:10:00,40.43,40.43,39.99,40.0,50271.0,36.2859,36.2859,35.891,35.8999,50271.0
2020-03-06 11:20:00,40.01,40.04,39.81,39.84,73133.0,35.9089,35.9358,35.7294,35.7563,73133.0
2020-03-06 11:30:00,39.82,39.96,39.78,39.95,31483.0,35.7384,35.864,35.7025,35.8551,31483.0
2020-03-06 11:40:00,39.95,39.95,39.73,39.73,31845.0,35.8551,35.8551,35.6576,35.6576,31845.0
2020-03-06 11:50:00,39.75,39.85,39.73,39.76,31781.0,35.6756,35.7653,35.6576,35.6845,31781.0
2020-03-06 12:00:00,39.76,39.77,39.57,39.59,26224.0,35.6845,35.6935,35.514,35.532,26224.0
2020-03-06 12:10:00,39.59,39.6,39.49,39.5,46563.0,35.532,35.5409,35.4422,35.4512,46563.0
2020-03-06 12:20:00,39.5,39.62,39.48,39.52,23515.0,35.4512,35.5589,35.4332,35.4691,23515.0
2020-03-06 12:30:00,39.52,39.91,39.51,39.84,38007.0,35.4691,35.8192,35.4602,35.7563,38007.0
2020-03-06 12:40:00,39.83,39.97,39.78,39.82,30197.0,35.7474,35.873,35.7025,35.7384,30197.0
2020-03-06 12:50:00,39.81,39.81,39.69,39.73,40182.0,35.7294,35.7294,35.6217,35.6576,40182.0
2020-03-06 13:00:00,39.76,39.86,39.73,39.78,25250.0,35.6845,35.7743,35.6576,35.7025,25250.0
2020-03-06 13:10:00,39.8,39.82,39.62,39.62,30483.0,35.7204,35.7384,35.5589,35.5589,30483.0
2020-03-06 13:20:00,39.65,39.84,39.65,39.69,26327.0,35.5858,35.7563,35.5858,35.6217,26327.0
2020-03-06 13:30:00,39.7,39.74,39.56,39.68,21259.0,35.6307,35.6666,35.505,35.6127,21259.0
2020-03-06 13:40:00,39.68,39.72,39.46,39.48,59777.0,35.6127,35.6486,35.4153,35.4332,59777.0
2020-03-06 13:50:00,39.46,39.5,39.29,39.32,48382.0,35.4153,35.4512,35.2627,35.2896,48382.0
2020-03-06 14:00:00,39.31,39.34,39.21,39.21,52073.0,35.2807,35.3076,35.1909,35.1909,52073.0
2020-03-06 14:10:00,39.23,39.36,39.19,39.23,41689.0,35.2089,35.3255,35.173,35.2089,41689.0
2020-03-06 14:20:00,39.24,39.35,39.16,39.25,34010.0,35.2178,35.3166,35.146,35.2268,34010.0
2020-03-06 14:30:00,39.26,39.29,39.1,39.11,26944.0,35.2358,35.2627,35.0922,35.1012,26944.0
2020-03-06 14:40:00,39.11,39.12,38.96,39.01,63296.0,35.1012,35.1101,34.9665,35.0114,63296.0
2020-03-06 14:50:00,39.01,39.14,38.98,39.08,41205.0,35.0114,35.1281,34.9845,35.0742,41205.0
2020-03-06 15:00:00,39.05,39.09,38.86,38.88,63467.0,35.0473,35.0832,34.8768,34.8947,63467.0
2020-03-06 15:10:00,38.88,39.13,38.87,39.12,71095.0,34.8947,35.1191,34.8858,35.1101,71095.0
2020-03-06 15:20:00,39.16,39.16,38.95,38.98,43809.0,35.146,35.146,34.9576,34.9845,43809.0
2020-03-06 15:30:00,38.95,39.35,38.93,39.09,87078.0,34.9576,35.3166,34.9396,35.0832,87078.0
2020-03-06 15:40:00,39.1,39.31,39.07,39.27,83547.0,35.0922,35.2807,35.0653,35.2448,83547.0
2020-03-06 15:50:00,39.3,39.71,39.3,39.61,269100.0,35.2717,35.6397,35.2717,35.5499,269100.0
2020-03-09 09:30:00,36.81,36.81,36.63,36.71,7399.0,33.0369,33.0369,32.8754,32.9472,7399.0
2020-03-09 09:40:00,36.79,37.0,36.62,36.7,60904.0,33.019,33.2075,32.8664,32.9382,60904.0
2020-03-09 09:50:00,36.7,37.6,36.63,37.42,52158.0,32.9382,33.746,32.8754,33.5844,52158.0
2020-03-09 10:00:00,37.39,37.53,36.86,36.87,77182.0,33.5575,33.6831,33.0818,33.0908,77182.0
2020-03-09 10:10:00,36.86,37.06,36.66,37.01,103137.0,33.0818,33.2613,32.9023,33.2164,103137.0
2020-03-09 10:20:00,37.0,37.11,36.68,36.73,69966.0,33.2075,33.3062,32.9203,32.9651,69966.0
2020-03-09 10:30:00,36.72,36.82,36.51,36.56,80541.0,32.9562,33.0459,32.7677,32.8126,80541.0
2020-03-09 10:40:00,36.55,36.6,36.16,36.16,64953.0,32.8036,32.8485,32.4536,32.4536,64953.0
2020-03-09 10:50:00,36.16,36.21,35.78,35.79,88803.0,32.4536,32.4984,32.1125,32.1215,88803.0
2020-03-09 11:00:00,35.79,35.92,35.73,35.85,67264.0,32.1215,32.2382,32.0676,32.1753,67264.0
2020-03-09 11:10:00,35.85,35.98,35.81,35.84,60559.0,32.1753,32.292,32.1394,32.1664,60559.0
2020-03-09 11:20:00,35.83,36.03,35.77,35.97,61014.0,32.1574,32.3369,32.1035,32.283,61014.0
2020-03-09 11:30:00,35.98,36.25,35.92,36.21,74213.0,32.292,32.5343,32.2382,32.4984,74213.0
2020-03-09 11:40:00,36.2,36.46,36.06,36.41,89636.0,32.4895,32.7228,32.3638,32.6779,89636.0
2020-03-09 11:50:00,36.43,36.54,36.42,36.46,140354.0,32.6959,32.7946,32.6869,32.7228,140354.0
2020-03-09 12:00:00,36.45,36.76,36.39,36.68,162927.0,32.7138,32.9921,32.66,32.9203,162927.0
2020-03-09 12:10:00,36.68,36.76,36.28,36.31,103925.0,32.9203,32.9921,32.5613,32.5882,103925.0
2020-03-09 12:20:00,36.3,36.31,35.94,35.96,57357.0,32.5792,32.5882,32.2561,32.2741,57357.0
2020-03-09 12:30:00,35.97,35.99,35.59,35.73,78577.0,32.283,32.301,31.942,32.0676,78577.0
2020-03-09 12:40:00,35.71,35.75,35.64,35.66,45421.0,32.0497,32.0856,31.9869,32.0048,45421.0
2020-03-09 12:50:00,35.67,35.72,35.56,35.63,43254.0,32.0138,32.0587,31.9151,31.9779,43254.0
2020-03-09 13:00:00,35.61,35.71,35.51,35.69,54599.0,31.9599,32.0497,31.8702,32.0317,54599.0
2020-03-09 13:10:00,35.67,35.79,35.64,35.64,24914.0,32.0138,32.1215,31.9869,31.9869,24914.0
2020-03-09 13:20:00,35.63,35.63,35.45,35.53,79553.0,31.9779,31.9779,31.8163,31.8881,79553.0
2020-03-09 13:30:00,35.49,35.51,35.23,35.25,39379.0,31.8522,31.8702,31.6189,31.6368,39379.0
2020-03-09 13:40:00,35.25,35.33,35.22,35.25,52838.0,31.6368,31.7086,31.6099,31.6368,52838.0
2020-03-09 13:50:00,35.25,35.27,35.08,35.1,44049.0,31.6368,31.6548,31.4843,31.5022,44049.0
2020-03-09 14:00:00,35.11,35.13,34.99,35.0,66743.0,31.5112,31.5291,31.4035,31.4125,66743.0
2020-03-09 14:10:00,35.0,35.2,34.94,35.09,40608.0,31.4125,31.592,31.3586,31.4932,40608.0
2020-03-09 14:20:00,35.08,35.12,34.93,34.94,59257.0,31.4843,31.5202,31.3496,31.3586,59257.0
2020-03-09 14:30:00,34.93,35.02,34.84,34.98,60791.0,31.3496,31.4304,31.2689,31.3945,60791.0
2020-03-09 14:40:00,34.95,34.96,34.7,34.81,45839.0,31.3676,31.3766,31.1432,31.2419,45839.0
2020-03-09 14:50:00,34.77,35.15,34.77,35.07,51436.0,31.206,31.5471,31.206,31.4753,51436.0
2020-03-09 15:00:00,35.08,35.12,34.89,35.02,71094.0,31.4843,31.5202,31.3137,31.4304,71094.0
2020-03-09 15:10:00,35.02,35.07,34.87,34.97,60103.0,31.4304,31.4753,31.2958,31.3855,60103.0
2020-03-09 15:20:00,34.95,35.28,34.94,35.12,73078.0,31.3676,31.6638,31.3586,31.5202,73078.0
2020-03-09 15:30:00,35.12,35.12,34.92,34.99,98456.0,31.5202,31.5202,31.3407,31.4035,98456.0
2020-03-09 15:40:00,35.0,35.01,34.74,34.85,158580.0,31.4125,31.4214,31.1791,31.2778,158580.0
2020-03-09 15:50:00,34.87,34.97,34.71,34.71,305264.0,31.2958,31.3855,31.1522,31.1522,305264.0
2020-03-10 09:30:00,36.52,37.07,36.4,36.4,129088.0,32.7767,33.2703,32.669,32.669,129088.0
2020-03-10 09:40:00,36.36,36.4,35.81,35.82,77260.0,32.6331,32.669,32.1394,32.1484,77260.0
2020-03-10 09:50:00,35.84,36.07,35.79,36.05,33093.0,32.1664,32.3728,32.1215,32.3548,33093.0
2020-03-10 10:00:00,36.05,36.34,36.01,36.34,59356.0,32.3548,32.6151,32.3189,32.6151,59356.0
2020-03-10 10:10:00,36.32,36.34,36.11,36.23,44218.0,32.5972,32.6151,32.4087,32.5164,44218.0
2020-03-10 10:20:00,36.23,36.43,36.19,36.2,53944.0,32.5164,32.6959,32.4805,32.4895,53944.0
2020-03-10 10:30:00,36.2,36.2,36.04,36.14,44935.0,32.4895,32.4895,32.3459,32.4356,44935.0
2020-03-10 10:40:00,36.14,36.14,35.91,35.94,63189.0,32.4356,32.4356,32.2292,32.2561,63189.0
2020-03-10 10:50:00,35.95,36.18,35.94,36.07,138244.0,32.2651,32.4715,32.2561,32.3728,138244.0
2020-03-10 11:00:00,36.08,36.21,36.01,36.15,59842.0,32.3818,32.4984,32.3189,32.4446,59842.0
2020-03-10 11:10:00,36.13,36.15,35.9,35.91,57996.0,32.4266,32.4446,32.2202,32.2292,57996.0
2020-03-10 11:20:00,35.91,35.91,34.93,34.93,122355.0,32.2292,32.2292,31.3496,31.3496,122355.0
2020-03-10 11:30:00,34.92,34.93,34.57,34.59,119406.0,31.3407,31.3496,31.0265,31.0445,119406.0
2020-03-10 11:40:00,34.6,34.93,34.54,34.8,113225.0,31.0535,31.3496,30.9996,31.233,113225.0
2020-03-10 11:50:00,34.81,34.82,34.52,34.59,56706.0,31.2419,31.2509,30.9817,31.0445,56706.0
2020-03-10 12:00:00,34.59,34.99,34.58,34.97,34947.0,31.0445,31.4035,31.0355,31.3855,34947.0
2020-03-10 12:10:00,34.99,35.34,34.98,35.14,62551.0,31.4035,31.7176,31.3945,31.5381,62551.0
2020-03-10 12:20:00,35.13,35.19,35.0,35.03,58116.0,31.5291,31.583,31.4125,31.4394,58116.0
2020-03-10 12:30:00,35.0,35.07,34.69,35.0,41467.0,31.4125,31.4753,31.1342,31.4125,41467.0
2020-03-10 12:40:00,35.0,35.18,34.89,35.07,40632.0,31.4125,31.574,31.3137,31.4753,40632.0
2020-03-10 12:50:00,35.06,35.26,35.02,35.22,26334.0,31.4663,31.6458,31.4304,31.6099,26334.0
2020-03-10 13:00:00,35.2,35.56,35.12,35.56,34375.0,31.592,31.9151,31.5202,31.9151,34375.0
2020-03-10 13:10:00,35.57,35.72,35.53,35.57,48875.0,31.924,32.0587,31.8881,31.924,48875.0
2020-03-10 13:20:00,35.59,35.73,35.54,35.69,45193.0,31.942,32.0676,31.8971,32.0317,45193.0
2020-03-10 13:30:00,35.7,35.98,35.7,35.91,40813.0,32.0407,32.292,32.0407,32.2292,40813.0
2020-03-10 13:40:00,35.9,35.94,35.46,35.47,52907.0,32.2202,32.2561,31.8253,31.8343,52907.0
2020-03-10 13:50:00,35.47,35.53,35.3,35.39,46241.0,31.8343,31.8881,31.6817,31.7625,46241.0
2020-03-10 14:00:00,35.37,35.49,35.28,35.49,28136.0,31.7445,31.8522,31.6638,31.8522,28136.0
2020-03-10 14:10:00,35.46,35.81,35.43,35.81,32578.0,31.8253,32.1394,31.7984,32.1394,32578.0
2020-03-10 14:20:00,35.79,36.06,35.71,36.02,50614.0,32.1215,32.3638,32.0497,32.3279,50614.0
2020-03-10 14:30:00,36.02,36.18,35.99,36.13,58756.0,32.3279,32.4715,32.301,32.4266,58756.0
2020-03-10 14:40:00,36.14,36.72,36.12,36.72,41810.0,32.4356,32.9562,32.4177,32.9562,41810.0
2020-03-10 14:50:00,36.7,36.72,36.44,36.56,52665.0,32.9382,32.9562,32.7049,32.8126,52665.0
2020-03-10 15:00:00,36.57,36.82,36.46,36.64,55012.0,32.8215,33.0459,32.7228,32.8844,55012.0
2020-03-10 15:10:00,36.65,36.97,36.63,36.96,43852.0,32.8933,33.1805,32.8754,33.1716,43852.0
2020-03-10 15:20:00,36.95,36.99,36.77,36.81,64110.0,33.1626,33.1985,33.001,33.0369,64110.0
2020-03-10 15:30:00,36.81,36.9,36.65,36.88,79976.0,33.0369,33.1177,32.8933,33.0998,79976.0
2020-03-10 15:40:00,36.87,37.26,36.83,37.22,101916.0,33.0908,33.4408,33.0549,33.4049,101916.0
2020-03-10 15:50:00,37.22,37.33,37.01,37.13,290473.0,33.4049,33.5036,33.2164,33.3241,290473.0
2020-03-11 09:30:00,35.95,36.42,35.41,35.86,108290.0,32.2651,32.6869,31.7804,32.1843,108290.0
2020-03-11 09:40:00,35.88,36.04,35.62,35.62,60716.0,32.2023,32.3459,31.9689,31.9689,60716.0
2020-03-11 09:50:00,35.57,35.85,35.41,35.68,60509.0,31.924,32.1753,31.7804,32.0228,60509.0
2020-03-11 10:00:00,35.69,35.98,35.55,35.94,60498.0,32.0317,32.292,31.9061,32.2561,60498.0
2020-03-11 10:10:00,35.96,36.1,35.85,35.91,51242.0,32.2741,32.3997,32.1753,32.2292,51242.0
2020-03-11 10:20:00,35.94,36.0,35.76,35.83,56368.0,32.2561,32.31,32.0946,32.1574,56368.0
2020-03-11 10:30:00,35.82,35.88,35.66,35.77,58254.0,32.1484,32.2023,32.0048,32.1035,58254.0
2020-03-11 10:40:00,35.73,35.92,35.51,35.51,42207.0,32.0676,32.2382,31.8702,31.8702,42207.0
2020-03-11 10:50:00,35.55,35.61,35.14,35.49,82260.0,31.9061,31.9599,31.5381,31.8522,82260.0
2020-03-11 11:00:00,35.52,35.64,35.37,35.55,67155.0,31.8792,31.9869,31.7445,31.9061,67155.0
2020-03-11 11:10:00,35.57,35.61,35.24,35.27,44074.0,31.924,31.9599,31.6279,31.6548,44074.0
2020-03-11 11:20:00,35.29,35.52,35.23,35.45,39967.0,31.6727,31.8792,31.6189,31.8163,39967.0
2020-03-11 11:30:00,35.44,35.69,35.31,35.69,28204.0,31.8074,32.0317,31.6907,32.0317,28204.0
2020-03-11 11:40:00,35.68,35.68,35.34,35.52,26869.0,32.0228,32.0228,31.7176,31.8792,26869.0
2020-03-11 11:50:00,35.53,35.61,35.36,35.47,37940.0,31.8881,31.9599,31.7356,31.8343,37940.0
2020-03-11 12:00:00,35.47,35.73,35.42,35.7,40091.0,31.8343,32.0676,31.7894,32.0407,40091.0
2020-03-11 12:10:00,35.73,36.14,35.72,36.04,26616.0,32.0676,32.4356,32.0587,32.3459,26616.0
2020-03-11 12:20:00,36.05,36.12,35.92,35.96,45929.0,32.3548,32.4177,32.2382,32.2741,45929.0
2020-03-11 12:30:00,35.93,36.0,35.52,35.52,39757.0,32.2471,32.31,31.8792,31.8792,39757.0
2020-03-11 12:40:00,35.52,35.54,35.18,35.33,56222.0,31.8792,31.8971,31.574,31.7086,56222.0
2020-03-11 12:50:00,35.32,35.53,35.22,35.32,28692.0,31.6997,31.8881,31.6099,31.6997,28692.0
2020-03-11 13:00:00,35.33,35.37,35.17,35.24,66780.0,31.7086,31.7445,31.565,31.6279,66780.0
2020-03-11 13:10:00,35.24,35.31,35.21,35.27,28871.0,31.6279,31.6907,31.6009,31.6548,28871.0
2020-03-11 13:20:00,35.29,35.52,35.27,35.48,25862.0,31.6727,31.8792,31.6548,31.8433,25862.0
2020-03-11 13:30:00,35.54,35.6,35.3,35.32,33750.0,31.8971,31.951,31.6817,31.6997,33750.0
2020-03-11 13:40:00,35.32,35.49,35.28,35.38,43585.0,31.6997,31.8522,31.6638,31.7535,43585.0
2020-03-11 13:50:00,35.4,35.46,35.26,35.37,25421.0,31.7715,31.8253,31.6458,31.7445,25421.0
2020-03-11 14:00:00,35.41,35.43,35.01,35.04,46127.0,31.7804,31.7984,31.4214,31.4484,46127.0
2020-03-11 14:10:00,35.02,35.04,34.87,34.96,49601.0,31.4304,31.4484,31.2958,31.3766,49601.0
2020-03-11 14:20:00,34.96,35.09,34.91,35.04,23001.0,31.3766,31.4932,31.3317,31.4484,23001.0
2020-03-11 14:30:00,35.05,35.22,34.99,35.16,47778.0,31.4573,31.6099,31.4035,31.5561,47778.0
2020-03-11 14:40:00,35.16,35.34,35.01,35.03,34138.0,31.5561,31.7176,31.4214,31.4394,34138.0
2020-03-11 14:50:00,35.03,35.17,34.95,35.08,42387.0,31.4394,31.565,31.3676,31.4843,42387.0
2020-03-11 15:00:00,35.08,35.2,34.75,34.79,96300.0,31.4843,31.592,31.1881,31.224,96300.0
2020-03-11 15:10:00,34.8,34.93,34.72,34.77,49073.0,31.233,31.3496,31.1612,31.206,49073.0
2020-03-11 15:20:00,34.77,34.79,34.58,34.77,92642.0,31.206,31.224,31.0355,31.206,92642.0
2020-03-11 15:30:00,34.76,35.19,34.69,35.14,91442.0,31.1971,31.583,31.1342,31.5381,91442.0
2020-03-11 15:40:00,35.16,35.26,35.0,35.14,93533.0,31.5561,31.6458,31.4125,31.5381,93533.0
2020-03-11 15:50:00,35.15,35.52,35.02,35.43,351336.0,31.5471,31.8792,31.4304,31.7984,351336.0
2020-03-12 09:30:00,32.56,32.85,32.55,32.64,5250.0,29.2226,29.4828,29.2136,29.2944,5250.0
2020-03-12 09:40:00,32.64,32.64,32.64,32.64,0.0,29.2944,29.2944,29.2944,29.2944,0.0
2020-03-12 09:50:00,32.59,32.6,31.64,32.1,206561.0,29.2495,29.2585,28.3969,28.8097,206561.0
2020-03-12 10:00:00,32.1,32.14,31.7,31.71,174191.0,28.8097,28.8456,28.4507,28.4597,174191.0
2020-03-12 10:10:00,31.71,32.11,31.6,32.11,94174.0,28.4597,28.8187,28.361,28.8187,94174.0
2020-03-12 10:20:00,32.1,32.37,31.95,32.29,87079.0,28.8097,29.052,28.6751,28.9802,87079.0
2020-03-12 10:30:00,32.31,32.8,32.25,32.68,69741.0,28.9982,29.438,28.9443,29.3303,69741.0
2020-03-12 10:40:00,32.67,33.19,32.59,33.14,105870.0,29.3213,29.788,29.2495,29.7431,105870.0
2020-03-12 10:50:00,33.12,33.31,33.09,33.18,99456.0,29.7252,29.8957,29.6982,29.779,99456.0
2020-03-12 11:00:00,33.16,33.18,32.61,32.66,68526.0,29.7611,29.779,29.2674,29.3123,68526.0
2020-03-12 11:10:00,32.67,32.68,32.4,32.45,84959.0,29.3213,29.3303,29.079,29.1238,84959.0
2020-03-12 11:20:00,32.47,32.51,32.37,32.4,57868.0,29.1418,29.1777,29.052,29.079,57868.0
2020-03-12 11:30:00,32.42,32.55,32.13,32.25,81852.0,29.0969,29.2136,28.8366,28.9443,81852.0
2020-03-12 11:40:00,32.28,32.32,32.18,32.21,57292.0,28.9713,29.0072,28.8815,28.9084,57292.0
2020-03-12 11:50:00,32.2,32.31,32.1,32.24,61978.0,28.8995,28.9982,28.8097,28.9354,61978.0
2020-03-12 12:00:00,32.21,32.33,32.14,32.29,52596.0,28.9084,29.0161,28.8456,28.9802,52596.0
2020-03-12 12:10:00,32.3,32.32,32.14,32.19,52953.0,28.9892,29.0072,28.8456,28.8905,52953.0
2020-03-12 12:20:00,32.18,32.71,32.17,32.68,69940.0,28.8815,29.3572,28.8725,29.3303,69940.0
2020-03-12 12:30:00,32.69,32.72,32.53,32.57,49420.0,29.3392,29.3662,29.1956,29.2315,49420.0
2020-03-12 12:40:00,32.57,32.57,32.14,32.16,86132.0,29.2315,29.2315,28.8456,28.8636,86132.0
2020-03-12 12:50:00,32.15,33.69,32.1,33.51,119787.0,28.8546,30.2367,28.8097,30.0752,119787.0
2020-03-12 13:00:00,33.52,34.58,33.27,34.46,101092.0,30.0842,31.0355,29.8598,30.9278,101092.0
2020-03-12 13:10:00,34.41,34.49,33.07,33.2,118331.0,30.8829,30.9547,29.6803,29.797,118331.0
2020-03-12 13:20:00,33.18,33.19,32.86,33.02,71773.0,29.779,29.788,29.4918,29.6354,71773.0
2020-03-12 13:30:00,33.0,33.16,32.28,32.33,84285.0,29.6175,29.7611,28.9713,29.0161,84285.0
2020-03-12 13:40:00,32.33,32.55,32.0,32.51,107629.0,29.0161,29.2136,28.72,29.1777,107629.0
2020-03-12 13:50:00,32.5,32.78,32.41,32.78,47840.0,29.1687,29.42,29.0879,29.42,47840.0
2020-03-12 14:00:00,32.76,32.97,32.53,32.75,48332.0,29.4021,29.5905,29.1956,29.3931,48332.0
2020-03-12 14:10:00,32.83,32.88,32.49,32.51,50699.0,29.4649,29.5098,29.1597,29.1777,50699.0
2020-03-12 14:20:00,32.53,32.56,32.34,32.35,39530.0,29.1956,29.2226,29.0251,29.0341,39530.0
2020-03-12 14:30:00,32.33,32.45,32.07,32.08,45212.0,29.0161,29.1238,28.7828,28.7918,45212.0
2020-03-12 14:40:00,32.06,32.29,32.01,32.24,53332.0,28.7738,28.9802,28.7289,28.9354,53332.0
2020-03-12 14:50:00,32.27,32.44,32.14,32.2,48318.0,28.9623,29.1149,28.8456,28.8995,48318.0
2020-03-12 15:00:00,32.19,32.47,32.14,32.3,69215.0,28.8905,29.1418,28.8456,28.9892,69215.0
2020-03-12 15:10:00,32.27,32.4,32.22,32.34,46566.0,28.9623,29.079,28.9174,29.0251,46566.0
2020-03-12 15:20:00,32.34,32.38,32.05,32.07,143308.0,29.0251,29.061,28.7648,28.7828,143308.0
2020-03-12 15:30:00,32.06,32.52,32.06,32.49,312666.0,28.7738,29.1867,28.7738,29.1597,312666.0
2020-03-12 15:40:00,32.49,32.51,32.14,32.26,135738.0,29.1597,29.1777,28.8456,28.9533,135738.0
2020-03-12 15:50:00,32.27,32.43,31.75,31.77,343011.0,28.9623,29.1059,28.4956,28.5135,343011.0
2020-03-13 09:30:00,34.0,34.36,33.58,33.62,96877.0,30.515,30.8381,30.138,30.1739,96877.0
2020-03-13 09:40:00,33.59,33.62,33.31,33.5,68858.0,30.147,30.1739,29.8957,30.0662,68858.0
2020-03-13 09:50:00,33.51,33.51,32.94,33.02,67086.0,30.0752,30.0752,29.5636,29.6354,67086.0
2020-03-13 10:00:00,33.0,33.17,32.88,33.02,60836.0,29.6175,29.77,29.5098,29.6354,60836.0
2020-03-13 10:10:00,33.02,33.29,32.81,33.22,45409.0,29.6354,29.8777,29.4469,29.8149,45409.0
2020-03-13 10:20:00,33.25,33.58,33.18,33.32,26321.0,29.8418,30.138,29.779,29.9047,26321.0
2020-03-13 10:30:00,33.32,33.72,33.22,33.58,56146.0,29.9047,30.2637,29.8149,30.138,56146.0
2020-03-13 10:40:00,33.59,33.79,33.5,33.52,71746.0,30.147,30.3265,30.0662,30.0842,71746.0
2020-03-13 10:50:00,33.53,33.57,33.1,33.11,51926.0,30.0931,30.129,29.7072,29.7162,51926.0
2020-03-13 11:00:00,33.1,33.56,33.03,33.52,73849.0,29.7072,30.1201,29.6444,30.0842,73849.0
2020-03-13 11:10:00,33.55,33.7,33.34,33.48,67458.0,30.1111,30.2457,29.9226,30.0483,67458.0
2020-03-13 11:20:00,33.48,33.53,32.92,32.93,124551.0,30.0483,30.0931,29.5457,29.5546,124551.0
2020-03-13 11:30:00,32.93,33.02,32.71,32.75,68382.0,29.5546,29.6354,29.3572,29.3931,68382.0
2020-03-13 11:40:00,32.76,32.85,32.62,32.65,53273.0,29.4021,29.4828,29.2764,29.3033,53273.0
2020-03-13 11:50:00,32.64,33.0,32.64,32.83,61617.0,29.2944,29.6175,29.2944,29.4649,61617.0
2020-03-13 12:00:00,32.86,32.87,32.58,32.75,80196.0,29.4918,29.5008,29.2405,29.3931,80196.0
2020-03-13 12:10:00,32.73,32.87,32.69,32.77,33031.0,29.3751,29.5008,29.3392,29.411,33031.0
2020-03-13 12:20:00,32.8,33.0,32.8,32.96,24539.0,29.438,29.6175,29.438,29.5816,24539.0
2020-03-13 12:30:00,32.95,33.16,32.95,33.08,81536.0,29.5726,29.7611,29.5726,29.6893,81536.0
2020-03-13 12:40:00,33.08,33.68,33.08,33.66,42016.0,29.6893,30.2278,29.6893,30.2098,42016.0
2020-03-13 12:50:00,33.66,33.88,33.62,33.69,86078.0,30.2098,30.4073,30.1739,30.2367,86078.0
2020-03-13 13:00:00,33.68,33.77,33.46,33.48,55694.0,30.2278,30.3085,30.0303,30.0483,55694.0
2020-03-13 13:10:00,33.48,33.76,33.45,33.69,51236.0,30.0483,30.2996,30.0213,30.2367,51236.0
2020-03-13 13:20:00,33.69,33.86,33.66,33.84,52822.0,30.2367,30.3893,30.2098,30.3714,52822.0
2020-03-13 13:30:00,33.83,34.14,33.83,34.1,111113.0,30.3624,30.6406,30.3624,30.6047,111113.0
2020-03-13 13:40:00,34.11,34.17,34.02,34.12,71639.0,30.6137,30.6675,30.5329,30.6227,71639.0
2020-03-13 13:50:00,34.12,34.26,34.06,34.2,51122.0,30.6227,30.7483,30.5688,30.6945,51122.0
2020-03-13 14:00:00,34.2,34.23,33.7,33.79,67944.0,30.6945,30.7214,30.2457,30.3265,67944.0
2020-03-13 14:10:00,33.79,33.84,33.53,33.53,72175.0,30.3265,30.3714,30.0931,30.0931,72175.0
2020-03-13 14:20:00,33.55,33.64,33.23,33.29,74498.0,30.1111,30.1919,29.8239,29.8777,74498.0
2020-03-13 14:30:00,33.29,33.36,33.19,33.19,58600.0,29.8777,29.9406,29.788,29.788,58600.0
2020-03-13 14:40:00,33.22,33.51,33.17,33.24,90592.0,29.8149,30.0752,29.77,29.8329,90592.0
2020-03-13 14:50:00,33.25,33.33,33.12,33.29,54614.0,29.8418,29.9136,29.7252,29.8777,54614.0
2020-03-13 15:00:00,33.28,33.69,33.24,33.51,69906.0,29.8688,30.2367,29.8329,30.0752,69906.0
2020-03-13 15:10:00,33.52,33.82,33.47,33.69,93925.0,30.0842,30.3534,30.0393,30.2367,93925.0
2020-03-13 15:20:00,33.67,34.1,33.61,34.04,92278.0,30.2188,30.6047,30.1649,30.5509,92278.0
2020-03-13 15:30:00,34.03,34.48,33.93,34.48,134227.0,30.5419,30.9458,30.4521,30.9458,134227.0
2020-03-13 15:40:00,34.48,35.47,34.34,35.36,236821.0,30.9458,31.8343,30.8201,31.7356,236821.0
2020-03-13 15:50:00,35.36,35.84,35.35,35.84,389691.0,31.7356,32.1664,31.7266,32.1664,389691.0
2020-03-16 09:30:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 09:40:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 09:50:00,31.95,31.95,31.95,31.95,0.0,28.6751,28.6751,28.6751,28.6751,0.0
2020-03-16 10:00:00,31.75,31.95,31.22,31.77,129705.0,28.4956,28.6751,28.0199,28.5135,129705.0
2020-03-16 10:10:00,31.87,31.96,31.61,31.78,76262.0,28.6033,28.6841,28.3699,28.5225,76262.0
2020-03-16 10:20:00,31.82,32.9,31.77,32.85,71291.0,28.5584,29.5277,28.5135,29.4828,71291.0
2020-03-16 10:30:00,32.88,33.33,32.76,33.09,83161.0,29.5098,29.9136,29.4021,29.6982,83161.0
2020-03-16 10:40:00,33.15,33.41,32.91,33.35,45633.0,29.7521,29.9854,29.5367,29.9316,45633.0
2020-03-16 10:50:00,33.39,33.39,32.73,32.79,66591.0,29.9675,29.9675,29.3751,29.429,66591.0
2020-03-16 11:00:00,32.79,33.35,32.76,33.25,44002.0,29.429,29.9316,29.4021,29.8418,44002.0
2020-03-16 11:10:00,33.3,33.69,33.27,33.55,37972.0,29.8867,30.2367,29.8598,30.1111,37972.0
2020-03-16 11:20:00,33.53,33.69,32.9,33.01,30639.0,30.0931,30.2367,29.5277,29.6264,30639.0
2020-03-16 11:30:00,33.01,33.05,32.61,32.85,40162.0,29.6264,29.6623,29.2674,29.4828,40162.0
2020-03-16 11:40:00,32.87,32.89,32.28,32.3,37948.0,29.5008,29.5187,28.9713,28.9892,37948.0
2020-03-16 11:50:00,32.31,32.47,32.19,32.45,33995.0,28.9982,29.1418,28.8905,29.1238,33995.0
2020-03-16 12:00:00,32.53,32.67,32.29,32.3,40748.0,29.1956,29.3213,28.9802,28.9892,40748.0
2020-03-16 12:10:00,32.3,32.35,31.94,31.97,38045.0,28.9892,29.0341,28.6661,28.693,38045.0
2020-03-16 12:20:00,31.95,32.31,31.93,32.01,35484.0,28.6751,28.9982,28.6571,28.7289,35484.0
2020-03-16 12:30:00,32.01,32.19,31.98,32.09,35470.0,28.7289,28.8905,28.702,28.8007,35470.0
2020-03-16 12:40:00,32.1,32.17,32.02,32.04,39196.0,28.8097,28.8725,28.7379,28.7559,39196.0
2020-03-16 12:50:00,32.04,32.06,31.85,31.89,38800.0,28.7559,28.7738,28.5853,28.6212,38800.0
2020-03-16 13:00:00,31.84,32.01,31.8,31.83,35918.0,28.5764,28.7289,28.5405,28.5674,35918.0
2020-03-16 13:10:00,31.8,32.18,31.8,31.94,26631.0,28.5405,28.8815,28.5405,28.6661,26631.0
2020-03-16 13:20:00,31.95,32.11,31.88,31.98,29375.0,28.6751,28.8187,28.6123,28.702,29375.0
2020-03-16 13:30:00,31.96,32.04,31.78,31.96,51495.0,28.6841,28.7559,28.5225,28.6841,51495.0
2020-03-16 13:40:00,31.98,31.99,31.81,31.88,27813.0,28.702,28.711,28.5494,28.6123,27813.0
2020-03-16 13:50:00,31.89,31.98,31.65,31.66,27000.0,28.6212,28.702,28.4058,28.4148,27000.0
2020-03-16 14:00:00,31.65,31.68,31.46,31.51,47518.0,28.4058,28.4328,28.2353,28.2802,47518.0
2020-03-16 14:10:00,31.5,31.53,31.37,31.38,26330.0,28.2712,28.2981,28.1545,28.1635,26330.0
2020-03-16 14:20:00,31.39,31.52,31.3,31.51,37499.0,28.1725,28.2892,28.0917,28.2802,37499.0
2020-03-16 14:30:00,31.51,31.88,31.27,31.34,90375.0,28.2802,28.6123,28.0648,28.1276,90375.0
2020-03-16 14:40:00,31.36,31.37,31.05,31.15,48654.0,28.1456,28.1545,27.8673,27.9571,48654.0
2020-03-16 14:50:00,31.14,31.37,31.12,31.26,29739.0,27.9481,28.1545,27.9302,28.0558,29739.0
2020-03-16 15:00:00,31.28,31.57,31.27,31.46,41951.0,28.0738,28.334,28.0648,28.2353,41951.0
2020-03-16 15:10:00,31.47,31.51,31.15,31.15,71610.0,28.2443,28.2802,27.9571,27.9571,71610.0
2020-03-16 15:20:00,31.15,31.18,31.0,31.03,77270.0,27.9571,27.984,27.8225,27.8494,77270.0
2020-03-16 15:30:00,31.02,31.04,30.54,30.61,151771.0,27.8404,27.8584,27.4096,27.4724,151771.0
2020-03-16 15:40:00,30.64,30.94,30.52,30.53,138102.0,27.4994,27.7686,27.3917,27.4006,138102.0
2020-03-16 15:50:00,30.52,30.74,30.3,30.63,464782.0,27.3917,27.5891,27.1942,27.4904,464782.0
2020-03-17 09:30:00,31.33,31.87,31.01,31.37,153706.0,28.1186,28.6033,27.8314,28.1545,153706.0
2020-03-17 09:40:00,31.24,31.24,30.71,30.71,104192.0,28.0379,28.0379,27.5622,27.5622,104192.0
2020-03-17 09:50:00,30.78,30.79,30.0,30.02,97210.0,27.625,27.634,26.925,26.9429,97210.0
2020-03-17 10:00:00,30.03,30.35,29.75,30.21,105291.0,26.9519,27.2391,26.7006,27.1134,105291.0
2020-03-17 10:10:00,30.21,30.41,30.1,30.24,40201.0,27.1134,27.2929,27.0147,27.1404,40201.0
2020-03-17 10:20:00,30.29,30.98,30.2,30.84,60439.0,27.1852,27.8045,27.1045,27.6789,60439.0
2020-03-17 10:30:00,30.85,31.04,30.49,30.68,57733.0,27.6878,27.8584,27.3647,27.5353,57733.0
2020-03-17 10:40:00,30.68,31.05,30.6,30.93,57615.0,27.5353,27.8673,27.4635,27.7596,57615.0
2020-03-17 10:50:00,30.91,30.98,30.74,30.88,48284.0,27.7417,27.8045,27.5891,27.7148,48284.0
2020-03-17 11:00:00,30.9,31.05,30.8,31.04,34529.0,27.7327,27.8673,27.643,27.8584,34529.0
2020-03-17 11:10:00,31.04,31.49,31.04,31.45,72437.0,27.8584,28.2622,27.8584,28.2263,72437.0
2020-03-17 11:20:00,31.48,31.49,31.2,31.39,54322.0,28.2533,28.2622,28.002,28.1725,54322.0
2020-03-17 11:30:00,31.38,31.65,31.35,31.49,42942.0,28.1635,28.4058,28.1366,28.2622,42942.0
2020-03-17 11:40:00,31.48,31.84,31.44,31.78,41991.0,28.2533,28.5764,28.2174,28.5225,41991.0
2020-03-17 11:50:00,31.77,31.92,31.64,31.86,43505.0,28.5135,28.6482,28.3969,28.5943,43505.0
2020-03-17 12:00:00,31.83,32.36,31.75,32.36,49047.0,28.5674,29.0431,28.4956,29.0431,49047.0
2020-03-17 12:10:00,32.42,32.53,32.05,32.3,52769.0,29.0969,29.1956,28.7648,28.9892,52769.0
2020-03-17 12:20:00,32.34,32.34,31.79,31.86,33903.0,29.0251,29.0251,28.5315,28.5943,33903.0
2020-03-17 12:30:00,31.85,32.03,31.73,31.74,27400.0,28.5853,28.7469,28.4776,28.4866,27400.0
2020-03-17 12:40:00,31.72,31.76,31.51,31.54,33597.0,28.4687,28.5046,28.2802,28.3071,33597.0
2020-03-17 12:50:00,31.55,31.55,31.11,31.16,45411.0,28.3161,28.3161,27.9212,27.9661,45411.0
2020-03-17 13:00:00,31.16,31.27,30.99,31.0,116932.0,27.9661,28.0648,27.8135,27.8225,116932.0
2020-03-17 13:10:00,31.01,31.1,30.97,31.0,88448.0,27.8314,27.9122,27.7955,27.8225,88448.0
2020-03-17 13:20:00,31.0,31.11,30.97,31.08,56028.0,27.8225,27.9212,27.7955,27.8943,56028.0
2020-03-17 13:30:00,31.08,31.09,30.83,30.91,42021.0,27.8943,27.9032,27.6699,27.7417,42021.0
2020-03-17 13:40:00,30.92,31.26,30.92,31.21,40186.0,27.7507,28.0558,27.7507,28.0109,40186.0
2020-03-17 13:50:00,31.22,31.34,31.11,31.2,51888.0,28.0199,28.1276,27.9212,28.002,51888.0
2020-03-17 14:00:00,31.21,31.83,31.19,31.78,37443.0,28.0109,28.5674,27.993,28.5225,37443.0
2020-03-17 14:10:00,31.77,32.05,31.74,31.98,40357.0,28.5135,28.7648,28.4866,28.702,40357.0
2020-03-17 14:20:00,31.98,32.03,31.67,31.93,45342.0,28.702,28.7469,28.4238,28.6571,45342.0
2020-03-17 14:30:00,31.98,32.04,31.85,31.97,53819.0,28.702,28.7559,28.5853,28.693,53819.0
2020-03-17 14:40:00,32.06,32.06,31.39,31.44,47782.0,28.7738,28.7738,28.1725,28.2174,47782.0
2020-03-17 14:50:00,31.46,31.49,31.21,31.46,49436.0,28.2353,28.2622,28.0109,28.2353,49436.0
2020-03-17 15:00:00,31.45,31.47,31.14,31.23,91392.0,28.2263,28.2443,27.9481,28.0289,91392.0
2020-03-17 15:10:00,31.27,31.36,31.2,31.21,77122.0,28.0648,28.1456,28.002,28.0109,77122.0
2020-03-17 15:20:00,31.22,31.24,30.75,30.76,95553.0,28.0199,28.0379,27.5981,27.6071,95553.0
2020-03-17 15:30:00,30.76,30.84,30.63,30.74,152726.0,27.6071,27.6789,27.4904,27.5891,152726.0
2020-03-17 15:40:00,30.74,30.88,30.59,30.63,198945.0,27.5891,27.7148,27.4545,27.4904,198945.0
2020-03-17 15:50:00,30.62,30.99,30.56,30.99,468076.0,27.4814,27.8135,27.4276,27.8135,468076.0
2020-03-18 09:30:00,29.19,29.72,28.42,28.5,187131.0,26.198,26.6737,25.5069,25.5787,187131.0
2020-03-18 09:40:00,28.45,28.99,28.43,28.66,72209.0,25.5338,26.0185,25.5159,25.7223,72209.0
2020-03-18 09:50:00,28.7,29.6,28.67,28.97,76043.0,25.7582,26.566,25.7313,26.0005,76043.0
2020-03-18 10:00:00,28.94,29.61,28.73,28.75,105868.0,25.9736,26.5749,25.7851,25.8031,105868.0
2020-03-18 10:10:00,28.77,28.97,28.63,28.73,66231.0,25.821,26.0005,25.6954,25.7851,66231.0
2020-03-18 10:20:00,28.73,28.8,28.55,28.64,58965.0,25.7851,25.848,25.6236,25.7044,58965.0
2020-03-18 10:30:00,28.64,28.67,28.4,28.66,70316.0,25.7044,25.7313,25.489,25.7223,70316.0
2020-03-18 10:40:00,28.64,28.77,28.35,28.36,47840.0,25.7044,25.821,25.4441,25.4531,47840.0
2020-03-18 10:50:00,28.35,28.42,28.11,28.15,70349.0,25.4441,25.5069,25.2287,25.2646,70349.0
2020-03-18 11:00:00,28.14,28.3,28.03,28.18,68178.0,25.2556,25.3992,25.1569,25.2915,68178.0
2020-03-18 11:10:00,28.18,28.39,28.11,28.39,150451.0,25.2915,25.48,25.2287,25.48,150451.0
2020-03-18 11:20:00,28.39,28.66,28.38,28.52,87163.0,25.48,25.7223,25.471,25.5967,87163.0
2020-03-18 11:30:00,28.52,28.75,28.5,28.54,48643.0,25.5967,25.8031,25.5787,25.6146,48643.0
2020-03-18 11:40:00,28.52,28.74,28.45,28.69,49293.0,25.5967,25.7941,25.5338,25.7492,49293.0
2020-03-18 11:50:00,28.71,28.93,28.5,28.58,64037.0,25.7672,25.9646,25.5787,25.6505,64037.0
2020-03-18 12:00:00,28.57,28.57,28.33,28.4,47179.0,25.6415,25.6415,25.4261,25.489,47179.0
2020-03-18 12:10:00,28.4,28.52,28.14,28.16,71497.0,25.489,25.5967,25.2556,25.2736,71497.0
2020-03-18 12:20:00,28.15,28.26,28.07,28.17,40597.0,25.2646,25.3633,25.1928,25.2825,40597.0
2020-03-18 12:30:00,28.2,28.2,27.86,28.04,90849.0,25.3095,25.3095,25.0043,25.1659,90849.0
2020-03-18 12:40:00,28.04,28.2,27.9,27.92,27590.0,25.1659,25.3095,25.0402,25.0582,27590.0
2020-03-18 12:50:00,27.9,28.02,27.8,27.85,25793.0,25.0402,25.1479,24.9505,24.9953,25793.0
2020-03-18 13:00:00,27.85,27.85,27.85,27.85,0.0,24.9953,24.9953,24.9953,24.9953,0.0
2020-03-18 13:10:00,27.8,28.07,27.8,27.88,48659.0,24.9505,25.1928,24.9505,25.0223,48659.0
2020-03-18 13:20:00,27.9,28.03,27.8,27.83,64470.0,25.0402,25.1569,24.9505,24.9774,64470.0
2020-03-18 13:30:00,27.82,28.07,27.52,28.07,87271.0,24.9684,25.1928,24.6992,25.1928,87271.0
2020-03-18 13:40:00,28.03,28.27,27.93,28.05,65127.0,25.1569,25.3723,25.0671,25.1748,65127.0
2020-03-18 13:50:00,28.1,28.11,27.78,27.79,36324.0,25.2197,25.2287,24.9325,24.9415,36324.0
2020-03-18 14:00:00,27.79,28.04,27.74,28.02,38294.0,24.9415,25.1659,24.8966,25.1479,38294.0
2020-03-18 14:10:00,28.04,28.17,27.95,27.96,70067.0,25.1659,25.2825,25.0851,25.0941,70067.0
2020-03-18 14:20:00,27.99,28.06,27.76,28.06,47060.0,25.121,25.1838,24.9146,25.1838,47060.0
2020-03-18 14:30:00,28.03,28.55,27.98,28.55,57680.0,25.1569,25.6236,25.112,25.6236,57680.0
2020-03-18 14:40:00,28.53,28.55,28.06,28.13,35826.0,25.6056,25.6236,25.1838,25.2466,35826.0
2020-03-18 14:50:00,28.13,28.76,28.07,28.72,87530.0,25.2466,25.8121,25.1928,25.7762,87530.0
2020-03-18 15:00:00,28.73,28.78,28.22,28.41,91229.0,25.7851,25.83,25.3274,25.4979,91229.0
2020-03-18 15:10:00,28.45,28.73,28.36,28.51,64132.0,25.5338,25.7851,25.4531,25.5877,64132.0
2020-03-18 15:20:00,28.5,28.56,28.06,28.11,97547.0,25.5787,25.6326,25.1838,25.2287,97547.0
2020-03-18 15:30:00,28.11,28.37,28.0,28.06,86714.0,25.2287,25.462,25.13,25.1838,86714.0
2020-03-18 15:40:00,28.05,28.69,28.05,28.68,103136.0,25.1748,25.7492,25.1748,25.7403,103136.0
2020-03-18 15:50:00,28.69,29.48,28.26,29.33,259243.0,25.7492,26.4583,25.3633,26.3236,259243.0
2020-03-19 09:30:00,29.44,30.49,29.12,29.15,122413.0,26.4224,27.3647,26.1352,26.1621,122413.0
2020-03-19 09:40:00,29.12,29.63,29.12,29.56,63921.0,26.1352,26.5929,26.1352,26.5301,63921.0
2020-03-19 09:50:00,29.58,31.61,29.55,31.54,65435.0,26.548,28.3699,26.5211,28.3071,65435.0
2020-03-19 10:00:00,31.5,31.85,31.28,31.85,37401.0,28.2712,28.5853,28.0738,28.5853,37401.0
2020-03-19 10:10:00,31.85,32.25,31.1,31.11,75265.0,28.5853,28.9443,27.9122,27.9212,75265.0
2020-03-19 10:20:00,31.05,31.47,30.57,31.47,54533.0,27.8673,28.2443,27.4365,28.2443,54533.0
2020-03-19 10:30:00,31.41,31.95,31.09,31.09,36990.0,28.1904,28.6751,27.9032,27.9032,36990.0
2020-03-19 10:40:00,31.13,31.55,31.09,31.24,35213.0,27.9391,28.3161,27.9032,28.0379,35213.0
2020-03-19 10:50:00,31.21,31.61,31.02,31.02,53867.0,28.0109,28.3699,27.8404,27.8404,53867.0
2020-03-19 11:00:00,31.0,31.27,31.0,31.24,37302.0,27.8225,28.0648,27.8225,28.0379,37302.0
2020-03-19 11:10:00,31.24,32.13,31.23,32.13,40897.0,28.0379,28.8366,28.0289,28.8366,40897.0
2020-03-19 11:20:00,32.14,33.47,32.07,33.4,48133.0,28.8456,30.0393,28.7828,29.9765,48133.0
2020-03-19 11:30:00,33.45,33.69,33.2,33.5,66186.0,30.0213,30.2367,29.797,30.0662,66186.0
2020-03-19 11:40:00,33.56,33.87,33.55,33.62,40559.0,30.1201,30.3983,30.1111,30.1739,40559.0
2020-03-19 11:50:00,33.64,33.85,33.26,33.26,27377.0,30.1919,30.3803,29.8508,29.8508,27377.0
2020-03-19 12:00:00,33.3,33.31,32.45,32.45,62031.0,29.8867,29.8957,29.1238,29.1238,62031.0
2020-03-19 12:10:00,32.45,32.45,31.8,32.05,71066.0,29.1238,29.1238,28.5405,28.7648,71066.0
2020-03-19 12:20:00,32.09,32.27,31.75,32.04,43352.0,28.8007,28.9623,28.4956,28.7559,43352.0
2020-03-19 12:30:00,32.07,32.07,31.58,31.89,31605.0,28.7828,28.7828,28.343,28.6212,31605.0
2020-03-19 12:40:00,31.93,32.56,31.89,32.37,94993.0,28.6571,29.2226,28.6212,29.052,94993.0
2020-03-19 12:50:00,32.35,32.35,31.03,31.03,70403.0,29.0341,29.0341,27.8494,27.8494,70403.0
2020-03-19 13:00:00,31.07,31.29,31.04,31.08,89566.0,27.8853,28.0827,27.8584,27.8943,89566.0
2020-03-19 13:10:00,31.08,31.62,31.08,31.56,21641.0,27.8943,28.3789,27.8943,28.3251,21641.0
2020-03-19 13:20:00,31.56,31.88,31.56,31.76,27203.0,28.3251,28.6123,28.3251,28.5046,27203.0
2020-03-19 13:30:00,31.69,31.79,31.54,31.54,27081.0,28.4417,28.5315,28.3071,28.3071,27081.0
2020-03-19 13:40:00,31.54,31.88,31.48,31.78,20728.0,28.3071,28.6123,28.2533,28.5225,20728.0
2020-03-19 13:50:00,31.82,32.03,31.76,31.83,48088.0,28.5584,28.7469,28.5046,28.5674,48088.0
2020-03-19 14:00:00,31.85,31.9,31.54,31.66,38786.0,28.5853,28.6302,28.3071,28.4148,38786.0
2020-03-19 14:10:00,31.65,31.93,31.64,31.89,26887.0,28.4058,28.6571,28.3969,28.6212,26887.0
2020-03-19 14:20:00,31.88,31.89,31.21,31.24,52510.0,28.6123,28.6212,28.0109,28.0379,52510.0
2020-03-19 14:30:00,31.21,31.6,31.13,31.56,56053.0,28.0109,28.361,27.9391,28.3251,56053.0
2020-03-19 14:40:00,31.57,31.68,31.2,31.32,84935.0,28.334,28.4328,28.002,28.1097,84935.0
2020-03-19 14:50:00,31.31,31.35,31.04,31.14,54911.0,28.1007,28.1366,27.8584,27.9481,54911.0
2020-03-19 15:00:00,31.13,31.17,30.56,30.56,70095.0,27.9391,27.975,27.4276,27.4276,70095.0
2020-03-19 15:10:00,30.55,30.84,30.4,30.76,69715.0,27.4186,27.6789,27.284,27.6071,69715.0
2020-03-19 15:20:00,30.74,30.9,30.61,30.61,111328.0,27.5891,27.7327,27.4724,27.4724,111328.0
2020-03-19 15:30:00,30.63,31.31,30.62,31.26,104667.0,27.4904,28.1007,27.4814,28.0558,104667.0
2020-03-19 15:40:00,31.25,31.48,31.08,31.37,94089.0,28.0468,28.2533,27.8943,28.1545,94089.0
2020-03-19 15:50:00,31.38,31.38,30.69,30.8,230065.0,28.1635,28.1635,27.5442,27.643,230065.0
2020-03-20 09:30:00,31.84,31.99,30.92,30.92,401881.0,28.5764,28.711,27.7507,27.7507,401881.0
2020-03-20 09:40:00,30.91,31.32,30.35,31.0,48836.0,27.7417,28.1097,27.2391,27.8225,48836.0
2020-03-20 09:50:00,30.98,31.75,30.8,31.59,56817.0,27.8045,28.4956,27.643,28.352,56817.0
2020-03-20 10:00:00,31.59,31.74,31.38,31.64,48726.0,28.352,28.4866,28.1635,28.3969,48726.0
2020-03-20 10:10:00,31.57,32.05,31.44,31.94,44607.0,28.334,28.7648,28.2174,28.6661,44607.0
2020-03-20 10:20:00,31.98,32.14,31.74,31.95,88029.0,28.702,28.8456,28.4866,28.6751,88029.0
2020-03-20 10:30:00,31.99,32.11,31.83,31.96,88356.0,28.711,28.8187,28.5674,28.6841,88356.0
2020-03-20 10:40:00,31.99,32.03,31.56,31.95,45764.0,28.711,28.7469,28.3251,28.6751,45764.0
2020-03-20 10:50:00,31.95,32.18,31.92,32.12,55123.0,28.6751,28.8815,28.6482,28.8277,55123.0
2020-03-20 11:00:00,32.08,32.21,31.61,31.86,53262.0,28.7918,28.9084,28.3699,28.5943,53262.0
2020-03-20 11:10:00,31.91,32.1,31.32,31.32,42930.0,28.6392,28.8097,28.1097,28.1097,42930.0
2020-03-20 11:20:00,31.32,31.39,30.57,31.25,50050.0,28.1097,28.1725,27.4365,28.0468,50050.0
2020-03-20 11:30:00,31.28,31.42,31.01,31.33,34852.0,28.0738,28.1994,27.8314,28.1186,34852.0
2020-03-20 11:40:00,31.3,31.42,30.91,31.05,26786.0,28.0917,28.1994,27.7417,27.8673,26786.0
2020-03-20 11:50:00,31.05,31.33,30.9,30.9,58401.0,27.8673,28.1186,27.7327,27.7327,58401.0
2020-03-20 12:00:00,30.9,30.93,30.05,30.1,94037.0,27.7327,27.7596,26.9698,27.0147,94037.0
2020-03-20 12:10:00,30.09,30.93,30.04,30.4,39296.0,27.0057,27.7596,26.9609,27.284,39296.0
2020-03-20 12:20:00,30.39,30.49,30.13,30.25,38883.0,27.275,27.3647,27.0416,27.1493,38883.0
2020-03-20 12:30:00,30.23,30.71,30.23,30.47,39858.0,27.1314,27.5622,27.1314,27.3468,39858.0
2020-03-20 12:40:00,30.59,30.96,30.39,30.82,36544.0,27.4545,27.7866,27.275,27.6609,36544.0
2020-03-20 12:50:00,30.8,31.14,30.8,31.02,47935.0,27.643,27.9481,27.643,27.8404,47935.0
2020-03-20 13:00:00,31.0,31.28,30.91,31.23,19932.0,27.8225,28.0738,27.7417,28.0289,19932.0
2020-03-20 13:10:00,31.27,31.36,30.86,30.98,25928.0,28.0648,28.1456,27.6968,27.8045,25928.0
2020-03-20 13:20:00,30.97,31.19,30.6,31.12,28030.0,27.7955,27.993,27.4635,27.9302,28030.0
2020-03-20 13:30:00,31.12,31.32,30.74,31.05,41293.0,27.9302,28.1097,27.5891,27.8673,41293.0
2020-03-20 13:40:00,31.04,31.21,30.82,31.01,24773.0,27.8584,28.0109,27.6609,27.8314,24773.0
2020-03-20 13:50:00,31.0,31.77,30.98,31.67,44286.0,27.8225,28.5135,27.8045,28.4238,44286.0
2020-03-20 14:00:00,31.66,31.74,31.36,31.54,25766.0,28.4148,28.4866,28.1456,28.3071,25766.0
2020-03-20 14:10:00,31.53,31.57,30.93,31.07,30111.0,28.2981,28.334,27.7596,27.8853,30111.0
2020-03-20 14:20:00,31.11,31.19,30.66,30.9,54471.0,27.9212,27.993,27.5173,27.7327,54471.0
2020-03-20 14:30:00,30.93,31.01,30.59,30.63,45174.0,27.7596,27.8314,27.4545,27.4904,45174.0
2020-03-20 14:40:00,30.63,31.03,30.59,30.74,40161.0,27.4904,27.8494,27.4545,27.5891,40161.0
2020-03-20 14:50:00,30.73,30.95,30.19,30.4,49929.0,27.5801,27.7776,27.0955,27.284,49929.0
2020-03-20 15:00:00,30.44,30.71,30.26,30.26,57152.0,27.3199,27.5622,27.1583,27.1583,57152.0
2020-03-20 15:10:00,30.27,30.45,30.06,30.17,48456.0,27.1673,27.3288,26.9788,27.0775,48456.0
2020-03-20 15:20:00,30.14,30.9,30.11,30.83,54637.0,27.0506,27.7327,27.0237,27.6699,54637.0
2020-03-20 15:30:00,30.83,31.09,30.53,30.61,96459.0,27.6699,27.9032,27.4006,27.4724,96459.0
2020-03-20 15:40:00,30.61,30.89,30.53,30.59,160952.0,27.4724,27.7237,27.4006,27.4545,160952.0
2020-03-20 15:50:00,30.61,31.04,30.53,30.66,397301.0,27.4724,27.8584,27.4006,27.5173,397301.0
2020-03-23 09:30:00,30.36,30.85,29.81,29.81,147012.0,27.2481,27.6878,26.7544,26.7544,147012.0
2020-03-23 09:40:00,29.91,30.52,29.75,30.49,92948.0,26.8442,27.3917,26.7006,27.3647,92948.0
2020-03-23 09:50:00,30.42,30.66,30.0,30.54,46395.0,27.3019,27.5173,26.925,27.4096,46395.0
2020-03-23 10:00:00,30.55,30.68,29.91,30.53,62805.0,27.4186,27.5353,26.8442,27.4006,62805.0
2020-03-23 10:10:00,30.55,30.93,30.4,30.41,41125.0,27.4186,27.7596,27.284,27.2929,41125.0
2020-03-23 10:20:00,30.41,31.15,30.4,31.13,35728.0,27.2929,27.9571,27.284,27.9391,35728.0
2020-03-23 10:30:00,31.13,31.4,30.6,30.97,95832.0,27.9391,28.1815,27.4635,27.7955,95832.0
2020-03-23 10:40:00,31.0,31.28,30.48,30.59,58905.0,27.8225,28.0738,27.3558,27.4545,58905.0
2020-03-23 10:50:00,30.59,30.87,30.11,30.38,71984.0,27.4545,27.7058,27.0237,27.266,71984.0
2020-03-23 11:00:00,30.41,30.61,30.25,30.33,31672.0,27.2929,27.4724,27.1493,27.2211,31672.0
2020-03-23 11:10:00,30.32,30.52,29.52,29.53,64532.0,27.2122,27.3917,26.4942,26.5031,64532.0
2020-03-23 11:20:00,29.53,29.54,28.78,29.02,68133.0,26.5031,26.5121,25.83,26.0454,68133.0
2020-03-23 11:30:00,29.05,29.56,29.05,29.25,58445.0,26.0723,26.5301,26.0723,26.2518,58445.0
2020-03-23 11:40:00,29.25,29.29,28.82,29.02,58415.0,26.2518,26.2877,25.8659,26.0454,58415.0
2020-03-23 11:50:00,29.05,29.49,29.05,29.43,33273.0,26.0723,26.4672,26.0723,26.4134,33273.0
2020-03-23 12:00:00,29.42,29.42,29.04,29.05,26234.0,26.4044,26.4044,26.0634,26.0723,26234.0
2020-03-23 12:10:00,29.06,29.34,28.87,29.24,49609.0,26.0813,26.3326,25.9108,26.2429,49609.0
2020-03-23 12:20:00,29.26,29.61,29.22,29.44,66035.0,26.2608,26.5749,26.2249,26.4224,66035.0
2020-03-23 12:30:00,29.44,29.47,28.95,29.25,55749.0,26.4224,26.4493,25.9826,26.2518,55749.0
2020-03-23 12:40:00,29.24,29.64,29.22,29.62,37631.0,26.2429,26.6019,26.2249,26.5839,37631.0
2020-03-23 12:50:00,29.57,29.77,29.43,29.59,33066.0,26.539,26.7185,26.4134,26.557,33066.0
2020-03-23 13:00:00,29.6,29.62,29.4,29.62,29355.0,26.566,26.5839,26.3865,26.5839,29355.0
2020-03-23 13:10:00,29.66,30.14,29.66,29.69,73780.0,26.6198,27.0506,26.6198,26.6467,73780.0
2020-03-23 13:20:00,29.75,29.84,29.25,29.29,61067.0,26.7006,26.7814,26.2518,26.2877,61067.0
2020-03-23 13:30:00,29.27,29.43,29.04,29.27,53746.0,26.2698,26.4134,26.0634,26.2698,53746.0
2020-03-23 13:40:00,29.31,29.79,28.95,29.79,50460.0,26.3057,26.7365,25.9826,26.7365,50460.0
2020-03-23 13:50:00,29.73,29.73,29.0,29.19,60251.0,26.6826,26.6826,26.0275,26.198,60251.0
2020-03-23 14:00:00,29.15,29.16,28.56,28.75,115323.0,26.1621,26.1711,25.6326,25.8031,115323.0
2020-03-23 14:10:00,28.78,29.17,28.73,28.88,44915.0,25.83,26.18,25.7851,25.9198,44915.0
2020-03-23 14:20:00,28.84,29.22,28.65,29.05,52688.0,25.8839,26.2249,25.7133,26.0723,52688.0
2020-03-23 14:30:00,29.09,29.21,28.9,28.91,50870.0,26.1082,26.2159,25.9377,25.9467,50870.0
2020-03-23 14:40:00,28.97,29.54,28.97,29.54,44344.0,26.0005,26.5121,26.0005,26.5121,44344.0
2020-03-23 14:50:00,29.53,29.53,29.04,29.14,55324.0,26.5031,26.5031,26.0634,26.1531,55324.0
2020-03-23 15:00:00,29.14,29.43,29.01,29.04,58667.0,26.1531,26.4134,26.0364,26.0634,58667.0
2020-03-23 15:10:00,29.08,29.11,28.8,28.85,60408.0,26.0993,26.1262,25.848,25.8928,60408.0
2020-03-23 15:20:00,28.83,28.9,28.54,28.7,67541.0,25.8749,25.9377,25.6146,25.7582,67541.0
2020-03-23 15:30:00,28.7,28.86,28.62,28.65,91722.0,25.7582,25.9018,25.6864,25.7133,91722.0
2020-03-23 15:40:00,28.67,28.81,28.55,28.56,115747.0,25.7313,25.8569,25.6236,25.6326,115747.0
2020-03-23 15:50:00,28.55,28.92,28.39,28.44,275015.0,25.6236,25.9557,25.48,25.5249,275015.0
2020-03-24 09:30:00,30.4,31.41,30.18,30.87,149888.0,27.284,28.1904,27.0865,27.7058,149888.0
2020-03-24 09:40:00,30.86,31.13,30.44,31.13,53636.0,27.6968,27.9391,27.3199,27.9391,53636.0
2020-03-24 09:50:00,31.14,31.87,31.0,31.12,93237.0,27.9481,28.6033,27.8225,27.9302,93237.0
2020-03-24 10:00:00,31.13,31.82,31.13,31.5,94021.0,27.9391,28.5584,27.9391,28.2712,94021.0
2020-03-24 10:10:00,31.5,31.77,31.28,31.6,49408.0,28.2712,28.5135,28.0738,28.361,49408.0
2020-03-24 10:20:00,31.62,32.05,31.61,32.0,67227.0,28.3789,28.7648,28.3699,28.72,67227.0
2020-03-24 10:30:00,32.05,32.45,31.89,32.36,75758.0,28.7648,29.1238,28.6212,29.0431,75758.0
2020-03-24 10:40:00,32.32,32.65,31.9,31.98,64717.0,29.0072,29.3033,28.6302,28.702,64717.0
2020-03-24 10:50:00,31.94,31.97,31.59,31.67,38177.0,28.6661,28.693,28.352,28.4238,38177.0
2020-03-24 11:00:00,31.66,31.91,31.6,31.8,49435.0,28.4148,28.6392,28.361,28.5405,49435.0
2020-03-24 11:10:00,31.78,32.27,31.78,32.08,39188.0,28.5225,28.9623,28.5225,28.7918,39188.0
2020-03-24 11:20:00,32.13,32.28,32.07,32.12,30717.0,28.8366,28.9713,28.7828,28.8277,30717.0
2020-03-24 11:30:00,32.2,32.39,32.09,32.35,39671.0,28.8995,29.07,28.8007,29.0341,39671.0
2020-03-24 11:40:00,32.34,32.35,31.78,31.83,47049.0,29.0251,29.0341,28.5225,28.5674,47049.0
2020-03-24 11:50:00,31.83,32.07,31.81,32.01,88729.0,28.5674,28.7828,28.5494,28.7289,88729.0
2020-03-24 12:00:00,32.11,32.11,31.78,31.84,54711.0,28.8187,28.8187,28.5225,28.5764,54711.0
2020-03-24 12:10:00,31.87,32.07,31.83,32.05,44196.0,28.6033,28.7828,28.5674,28.7648,44196.0
2020-03-24 12:20:00,32.08,32.18,31.93,31.97,50168.0,28.7918,28.8815,28.6571,28.693,50168.0
2020-03-24 12:30:00,31.94,31.94,31.55,31.77,92128.0,28.6661,28.6661,28.3161,28.5135,92128.0
2020-03-24 12:40:00,31.78,31.88,31.63,31.79,51260.0,28.5225,28.6123,28.3879,28.5315,51260.0
2020-03-24 12:50:00,31.79,31.93,31.61,31.64,73983.0,28.5315,28.6571,28.3699,28.3969,73983.0
2020-03-24 13:00:00,31.67,31.86,31.39,31.4,39152.0,28.4238,28.5943,28.1725,28.1815,39152.0
2020-03-24 13:10:00,31.4,31.66,31.32,31.56,41383.0,28.1815,28.4148,28.1097,28.3251,41383.0
2020-03-24 13:20:00,31.56,31.84,31.43,31.81,46869.0,28.3251,28.5764,28.2084,28.5494,46869.0
2020-03-24 13:30:00,31.85,31.95,31.61,31.62,55885.0,28.5853,28.6751,28.3699,28.3789,55885.0
2020-03-24 13:40:00,31.62,31.69,31.34,31.36,38712.0,28.3789,28.4417,28.1276,28.1456,38712.0
2020-03-24 13:50:00,31.38,31.38,30.89,31.1,92986.0,28.1635,28.1635,27.7237,27.9122,92986.0
2020-03-24 14:00:00,31.13,31.33,30.96,30.99,36244.0,27.9391,28.1186,27.7866,27.8135,36244.0
2020-03-24 14:10:00,31.03,31.31,30.93,31.25,50493.0,27.8494,28.1007,27.7596,28.0468,50493.0
2020-03-24 14:20:00,31.28,31.44,31.19,31.3,39356.0,28.0738,28.2174,27.993,28.0917,39356.0
2020-03-24 14:30:00,31.26,31.63,31.18,31.34,44617.0,28.0558,28.3879,27.984,28.1276,44617.0
2020-03-24 14:40:00,31.36,31.37,31.05,31.17,41587.0,28.1456,28.1545,27.8673,27.975,41587.0
2020-03-24 14:50:00,31.2,31.47,31.19,31.39,50211.0,28.002,28.2443,27.993,28.1725,50211.0
2020-03-24 15:00:00,31.37,31.45,31.27,31.38,71351.0,28.1545,28.2263,28.0648,28.1635,71351.0
2020-03-24 15:10:00,31.39,31.6,31.28,31.37,89958.0,28.1725,28.361,28.0738,28.1545,89958.0
2020-03-24 15:20:00,31.37,31.52,31.31,31.5,106538.0,28.1545,28.2892,28.1007,28.2712,106538.0
2020-03-24 15:30:00,31.52,31.84,31.48,31.69,124220.0,28.2892,28.5764,28.2533,28.4417,124220.0
2020-03-24 15:40:00,31.7,31.94,31.6,31.65,120907.0,28.4507,28.6661,28.361,28.4058,120907.0
2020-03-24 15:50:00,31.66,32.16,31.65,31.98,224269.0,28.4148,28.8636,28.4058,28.702,224269.0
2020-03-25 09:30:00,32.28,32.68,31.87,32.68,112130.0,28.9713,29.3303,28.6033,29.3303,112130.0
2020-03-25 09:40:00,32.56,32.64,31.79,32.05,62006.0,29.2226,29.2944,28.5315,28.7648,62006.0
2020-03-25 09:50:00,32.05,32.06,31.03,31.23,73806.0,28.7648,28.7738,27.8494,28.0289,73806.0
2020-03-25 10:00:00,31.24,31.41,30.69,30.99,78476.0,28.0379,28.1904,27.5442,27.8135,78476.0
2020-03-25 10:10:00,31.02,31.03,30.41,30.5,41880.0,27.8404,27.8494,27.2929,27.3737,41880.0
2020-03-25 10:20:00,30.5,30.71,30.39,30.6,33815.0,27.3737,27.5622,27.275,27.4635,33815.0
2020-03-25 10:30:00,30.68,31.43,30.67,31.41,36135.0,27.5353,28.2084,27.5263,28.1904,36135.0
2020-03-25 10:40:00,31.37,31.54,31.16,31.27,36550.0,28.1545,28.3071,27.9661,28.0648,36550.0
2020-03-25 10:50:00,31.31,31.96,31.23,31.83,39253.0,28.1007,28.6841,28.0289,28.5674,39253.0
2020-03-25 11:00:00,31.78,31.97,31.5,31.88,38704.0,28.5225,28.693,28.2712,28.6123,38704.0
2020-03-25 11:10:00,31.83,31.89,31.46,31.74,45235.0,28.5674,28.6212,28.2353,28.4866,45235.0
2020-03-25 11:20:00,31.78,31.94,31.6,31.75,35357.0,28.5225,28.6661,28.361,28.4956,35357.0
2020-03-25 11:30:00,31.69,31.95,31.67,31.79,32920.0,28.4417,28.6751,28.4238,28.5315,32920.0
2020-03-25 11:40:00,31.79,32.16,31.67,32.1,37143.0,28.5315,28.8636,28.4238,28.8097,37143.0
2020-03-25 11:50:00,32.11,32.23,31.99,32.09,23970.0,28.8187,28.9264,28.711,28.8007,23970.0
2020-03-25 12:00:00,32.1,32.38,32.08,32.2,18525.0,28.8097,29.061,28.7918,28.8995,18525.0
2020-03-25 12:10:00,32.18,32.3,32.08,32.26,32974.0,28.8815,28.9892,28.7918,28.9533,32974.0
2020-03-25 12:20:00,32.23,32.5,32.23,32.39,27407.0,28.9264,29.1687,28.9264,29.07,27407.0
2020-03-25 12:30:00,32.36,32.93,32.26,32.87,42484.0,29.0431,29.5546,28.9533,29.5008,42484.0
2020-03-25 12:40:00,32.87,33.5,32.81,33.4,50074.0,29.5008,30.0662,29.4469,29.9765,50074.0
2020-03-25 12:50:00,33.42,33.57,32.92,33.1,59926.0,29.9944,30.129,29.5457,29.7072,59926.0
2020-03-25 13:00:00,33.02,33.39,32.97,33.34,30422.0,29.6354,29.9675,29.5905,29.9226,30422.0
2020-03-25 13:10:00,33.36,33.36,33.0,33.21,36603.0,29.9406,29.9406,29.6175,29.8059,36603.0
2020-03-25 13:20:00,33.25,33.31,33.07,33.15,45346.0,29.8418,29.8957,29.6803,29.7521,45346.0
2020-03-25 13:30:00,33.11,33.28,32.95,33.21,34866.0,29.7162,29.8688,29.5726,29.8059,34866.0
2020-03-25 13:40:00,33.23,33.41,33.14,33.2,37500.0,29.8239,29.9854,29.7431,29.797,37500.0
2020-03-25 13:50:00,33.17,33.22,32.6,32.73,52844.0,29.77,29.8149,29.2585,29.3751,52844.0
2020-03-25 14:00:00,32.73,32.82,32.0,32.2,78938.0,29.3751,29.4559,28.72,28.8995,78938.0
2020-03-25 14:10:00,32.21,32.64,32.21,32.52,42966.0,28.9084,29.2944,28.9084,29.1867,42966.0
2020-03-25 14:20:00,32.49,32.76,32.41,32.69,69243.0,29.1597,29.4021,29.0879,29.3392,69243.0
2020-03-25 14:30:00,32.66,32.71,32.18,32.34,50908.0,29.3123,29.3572,28.8815,29.0251,50908.0
2020-03-25 14:40:00,32.3,32.39,32.07,32.31,42383.0,28.9892,29.07,28.7828,28.9982,42383.0
2020-03-25 14:50:00,32.34,32.45,31.99,32.23,79471.0,29.0251,29.1238,28.711,28.9264,79471.0
2020-03-25 15:00:00,32.21,32.46,32.2,32.41,50024.0,28.9084,29.1328,28.8995,29.0879,50024.0
2020-03-25 15:10:00,32.37,32.5,32.3,32.32,40443.0,29.052,29.1687,28.9892,29.0072,40443.0
2020-03-25 15:20:00,32.36,32.42,32.06,32.09,51264.0,29.0431,29.0969,28.7738,28.8007,51264.0
2020-03-25 15:30:00,32.08,32.28,32.06,32.12,99595.0,28.7918,28.9713,28.7738,28.8277,99595.0
2020-03-25 15:40:00,32.14,32.2,31.66,31.76,129379.0,28.8456,28.8995,28.4148,28.5046,129379.0
2020-03-25 15:50:00,31.7,31.73,31.01,31.21,446637.0,28.4507,28.4776,27.8314,28.0109,446637.0
2020-03-26 09:30:00,31.46,31.7,30.82,31.35,81698.0,28.2353,28.4507,27.6609,28.1366,81698.0
2020-03-26 09:40:00,31.46,31.51,30.76,31.04,32660.0,28.2353,28.2802,27.6071,27.8584,32660.0
2020-03-26 09:50:00,31.05,31.86,30.87,31.73,60814.0,27.8673,28.5943,27.7058,28.4776,60814.0
2020-03-26 10:00:00,31.73,31.96,31.52,31.75,56462.0,28.4776,28.6841,28.2892,28.4956,56462.0
2020-03-26 10:10:00,31.74,32.07,31.64,32.07,61456.0,28.4866,28.7828,28.3969,28.7828,61456.0
2020-03-26 10:20:00,32.07,32.25,31.94,32.12,61825.0,28.7828,28.9443,28.6661,28.8277,61825.0
2020-03-26 10:30:00,32.09,32.63,32.07,32.26,42516.0,28.8007,29.2854,28.7828,28.9533,42516.0
2020-03-26 10:40:00,32.21,32.63,32.04,32.24,25493.0,28.9084,29.2854,28.7559,28.9354,25493.0
2020-03-26 10:50:00,32.2,32.43,32.12,32.36,25886.0,28.8995,29.1059,28.8277,29.0431,25886.0
2020-03-26 11:00:00,32.4,32.61,32.21,32.25,34526.0,29.079,29.2674,28.9084,28.9443,34526.0
2020-03-26 11:10:00,32.27,32.65,32.2,32.6,39114.0,28.9623,29.3033,28.8995,29.2585,39114.0
2020-03-26 11:20:00,32.61,32.92,32.51,32.92,52469.0,29.2674,29.5457,29.1777,29.5457,52469.0
2020-03-26 11:30:00,32.89,33.23,32.84,33.05,56639.0,29.5187,29.8239,29.4739,29.6623,56639.0
2020-03-26 11:40:00,33.11,33.14,32.57,32.69,349214.0,29.7162,29.7431,29.2315,29.3392,349214.0
2020-03-26 11:50:00,32.69,33.03,32.63,32.74,54594.0,29.3392,29.6444,29.2854,29.3841,54594.0
2020-03-26 12:00:00,32.78,32.92,32.55,32.64,78081.0,29.42,29.5457,29.2136,29.2944,78081.0
2020-03-26 12:10:00,32.7,32.78,32.35,32.35,55232.0,29.3482,29.42,29.0341,29.0341,55232.0
2020-03-26 12:20:00,32.4,32.63,32.21,32.45,35647.0,29.079,29.2854,28.9084,29.1238,35647.0
2020-03-26 12:30:00,32.47,32.56,32.28,32.35,37479.0,29.1418,29.2226,28.9713,29.0341,37479.0
2020-03-26 12:40:00,32.38,32.42,32.21,32.25,27661.0,29.061,29.0969,28.9084,28.9443,27661.0
2020-03-26 12:50:00,32.26,32.44,32.25,32.41,40911.0,28.9533,29.1149,28.9443,29.0879,40911.0
2020-03-26 13:00:00,32.43,32.53,32.2,32.26,37467.0,29.1059,29.1956,28.8995,28.9533,37467.0
2020-03-26 13:10:00,32.27,32.31,31.91,31.93,72600.0,28.9623,28.9982,28.6392,28.6571,72600.0
2020-03-26 13:20:00,31.92,31.93,31.48,31.72,73375.0,28.6482,28.6571,28.2533,28.4687,73375.0
2020-03-26 13:30:00,31.7,31.78,31.58,31.75,35726.0,28.4507,28.5225,28.343,28.4956,35726.0
2020-03-26 13:40:00,31.76,31.88,31.69,31.84,69192.0,28.5046,28.6123,28.4417,28.5764,69192.0
2020-03-26 13:50:00,31.85,31.87,31.67,31.78,73711.0,28.5853,28.6033,28.4238,28.5225,73711.0
2020-03-26 14:00:00,31.79,31.84,31.47,31.69,256467.0,28.5315,28.5764,28.2443,28.4417,256467.0
2020-03-26 14:10:00,31.74,32.03,31.61,31.86,45722.0,28.4866,28.7469,28.3699,28.5943,45722.0
2020-03-26 14:20:00,31.83,32.17,31.79,32.07,97005.0,28.5674,28.8725,28.5315,28.7828,97005.0
2020-03-26 14:30:00,32.07,32.58,32.06,32.5,54138.0,28.7828,29.2405,28.7738,29.1687,54138.0
2020-03-26 14:40:00,32.5,32.73,32.44,32.65,28003.0,29.1687,29.3751,29.1149,29.3033,28003.0
2020-03-26 14:50:00,32.67,33.04,32.65,32.93,82182.0,29.3213,29.6534,29.3033,29.5546,82182.0
2020-03-26 15:00:00,32.94,32.99,32.82,32.85,68640.0,29.5636,29.6085,29.4559,29.4828,68640.0
2020-03-26 15:10:00,32.84,32.99,32.81,32.94,92449.0,29.4739,29.6085,29.4469,29.5636,92449.0
2020-03-26 15:20:00,32.95,33.1,32.84,33.06,103263.0,29.5726,29.7072,29.4739,29.6713,103263.0
2020-03-26 15:30:00,33.09,33.21,32.7,32.89,106632.0,29.6982,29.8059,29.3482,29.5187,106632.0
2020-03-26 15:40:00,32.97,33.09,32.82,32.94,158136.0,29.5905,29.6982,29.4559,29.5636,158136.0
2020-03-26 15:50:00,32.99,33.78,32.94,33.51,315335.0,29.6085,30.3175,29.5636,30.0752,315335.0
2020-03-27 09:30:00,32.73,32.87,32.31,32.34,168945.0,29.3751,29.5008,28.9982,29.0251,168945.0
2020-03-27 09:40:00,32.41,32.42,32.07,32.22,98001.0,29.0879,29.0969,28.7828,28.9174,98001.0
2020-03-27 09:50:00,32.23,32.6,32.22,32.5,74718.0,28.9264,29.2585,28.9174,29.1687,74718.0
2020-03-27 10:00:00,32.5,32.65,32.16,32.64,57058.0,29.1687,29.3033,28.8636,29.2944,57058.0
2020-03-27 10:10:00,32.63,32.68,32.21,32.25,60542.0,29.2854,29.3303,28.9084,28.9443,60542.0
2020-03-27 10:20:00,32.27,32.64,32.22,32.64,64948.0,28.9623,29.2944,28.9174,29.2944,64948.0
2020-03-27 10:30:00,32.57,32.62,32.37,32.53,53356.0,29.2315,29.2764,29.052,29.1956,53356.0
2020-03-27 10:40:00,32.51,32.61,32.35,32.52,40721.0,29.1777,29.2674,29.0341,29.1867,40721.0
2020-03-27 10:50:00,32.52,32.61,32.36,32.45,40880.0,29.1867,29.2674,29.0431,29.1238,40880.0
2020-03-27 11:00:00,32.5,32.74,32.46,32.68,44562.0,29.1687,29.3841,29.1328,29.3303,44562.0
2020-03-27 11:10:00,32.67,32.83,32.52,32.7,64536.0,29.3213,29.4649,29.1867,29.3482,64536.0
2020-03-27 11:20:00,32.72,32.85,32.59,32.75,32371.0,29.3662,29.4828,29.2495,29.3931,32371.0
2020-03-27 11:30:00,32.77,32.83,32.61,32.81,55391.0,29.411,29.4649,29.2674,29.4469,55391.0
2020-03-27 11:40:00,32.82,32.85,32.51,32.57,30809.0,29.4559,29.4828,29.1777,29.2315,30809.0
2020-03-27 11:50:00,32.58,32.72,32.41,32.51,17065.0,29.2405,29.3662,29.0879,29.1777,17065.0
2020-03-27 12:00:00,32.5,32.64,32.41,32.49,32705.0,29.1687,29.2944,29.0879,29.1597,32705.0
2020-03-27 12:10:00,32.54,32.81,32.46,32.77,26303.0,29.2046,29.4469,29.1328,29.411,26303.0
2020-03-27 12:20:00,32.78,32.82,32.62,32.68,52882.0,29.42,29.4559,29.2764,29.3303,52882.0
2020-03-27 12:30:00,32.66,32.85,32.62,32.73,58250.0,29.3123,29.4828,29.2764,29.3751,58250.0
2020-03-27 12:40:00,32.7,32.73,32.59,32.61,29461.0,29.3482,29.3751,29.2495,29.2674,29461.0
2020-03-27 12:50:00,32.56,32.71,32.54,32.7,26883.0,29.2226,29.3572,29.2046,29.3482,26883.0
2020-03-27 13:00:00,32.69,32.81,32.64,32.64,29341.0,29.3392,29.4469,29.2944,29.2944,29341.0
2020-03-27 13:10:00,32.68,32.85,32.66,32.81,76313.0,29.3303,29.4828,29.3123,29.4469,76313.0
2020-03-27 13:20:00,32.81,33.06,32.79,32.86,54219.0,29.4469,29.6713,29.429,29.4918,54219.0
2020-03-27 13:30:00,32.89,33.17,32.85,33.16,32853.0,29.5187,29.77,29.4828,29.7611,32853.0
2020-03-27 13:40:00,33.17,33.38,33.02,33.19,36898.0,29.77,29.9585,29.6354,29.788,36898.0
2020-03-27 13:50:00,33.19,33.38,33.12,33.23,45891.0,29.788,29.9585,29.7252,29.8239,45891.0
2020-03-27 14:00:00,33.23,33.31,33.09,33.1,62790.0,29.8239,29.8957,29.6982,29.7072,62790.0
2020-03-27 14:10:00,33.1,33.39,33.1,33.31,29509.0,29.7072,29.9675,29.7072,29.8957,29509.0
2020-03-27 14:20:00,33.29,33.29,33.05,33.2,43424.0,29.8777,29.8777,29.6623,29.797,43424.0
2020-03-27 14:30:00,33.2,33.24,33.13,33.15,52640.0,29.797,29.8329,29.7341,29.7521,52640.0
2020-03-27 14:40:00,33.16,33.2,32.97,33.04,51306.0,29.7611,29.797,29.5905,29.6534,51306.0
2020-03-27 14:50:00,33.04,33.42,32.99,33.42,47174.0,29.6534,29.9944,29.6085,29.9944,47174.0
2020-03-27 15:00:00,33.4,33.69,33.33,33.67,64052.0,29.9765,30.2367,29.9136,30.2188,64052.0
2020-03-27 15:10:00,33.67,33.77,33.64,33.72,62657.0,30.2188,30.3085,30.1919,30.2637,62657.0
2020-03-27 15:20:00,33.7,33.94,33.61,33.76,87373.0,30.2457,30.4611,30.1649,30.2996,87373.0
2020-03-27 15:30:00,33.77,33.85,33.44,33.46,64517.0,30.3085,30.3803,30.0124,30.0303,64517.0
2020-03-27 15:40:00,33.45,33.65,33.32,33.37,129636.0,30.0213,30.2008,29.9047,29.9495,129636.0
2020-03-27 15:50:00,33.38,33.57,33.23,33.35,261698.0,29.9585,30.129,29.8239,29.9316,261698.0
2020-03-30 09:30:00,32.8,33.24,32.34,32.34,150348.0,29.7773,30.1767,29.3597,29.3597,150348.0
2020-03-30 09:40:00,32.33,33.2,32.16,33.03,71756.0,29.3506,30.1404,29.1962,29.9861,71756.0
2020-03-30 09:50:00,32.96,33.05,32.61,32.85,33314.0,29.9225,30.0042,29.6048,29.8227,33314.0
2020-03-30 10:00:00,32.91,33.24,32.76,32.9,67359.0,29.8771,30.1767,29.741,29.8681,67359.0
2020-03-30 10:10:00,32.92,33.32,32.78,33.3,37178.0,29.8862,30.2493,29.7591,30.2312,37178.0
2020-03-30 10:20:00,33.33,33.54,33.13,33.38,37022.0,30.2584,30.4491,30.0769,30.3038,37022.0
2020-03-30 10:30:00,33.41,33.86,33.34,33.77,71434.0,30.3311,30.7396,30.2675,30.6579,71434.0
2020-03-30 10:40:00,33.73,33.92,33.66,33.82,79653.0,30.6216,30.7941,30.558,30.7033,79653.0
2020-03-30 10:50:00,33.81,33.83,33.62,33.7,66887.0,30.6942,30.7123,30.5217,30.5943,66887.0
2020-03-30 11:00:00,33.71,33.88,33.63,33.75,51354.0,30.6034,30.7577,30.5308,30.6397,51354.0
2020-03-30 11:10:00,33.77,33.91,33.67,33.91,36548.0,30.6579,30.785,30.5671,30.785,36548.0
2020-03-30 11:20:00,33.88,34.37,33.88,34.29,88943.0,30.7577,31.2026,30.7577,31.13,88943.0
2020-03-30 11:30:00,34.29,34.4,33.94,34.22,140998.0,31.13,31.2298,30.8122,31.0664,140998.0
2020-03-30 11:40:00,34.23,34.42,34.03,34.03,68453.0,31.0755,31.248,30.8939,30.8939,68453.0
2020-03-30 11:50:00,34.04,34.24,34.0,34.21,43728.0,30.903,31.0846,30.8667,31.0573,43728.0
2020-03-30 12:00:00,34.2,34.25,34.0,34.21,34994.0,31.0483,31.0936,30.8667,31.0573,34994.0
2020-03-30 12:10:00,34.21,34.61,34.16,34.54,48431.0,31.0573,31.4205,31.0119,31.3569,48431.0
2020-03-30 12:20:00,34.53,34.55,34.35,34.44,30309.0,31.3478,31.366,31.1844,31.2661,30309.0
2020-03-30 12:30:00,34.39,34.43,34.13,34.37,38704.0,31.2207,31.2571,30.9847,31.2026,38704.0
2020-03-30 12:40:00,34.35,34.55,34.34,34.44,76423.0,31.1844,31.366,31.1753,31.2661,76423.0
2020-03-30 12:50:00,34.46,34.5,34.38,34.47,31652.0,31.2843,31.3206,31.2117,31.2934,31652.0
2020-03-30 13:00:00,34.48,34.55,34.18,34.31,76656.0,31.3024,31.366,31.0301,31.1481,76656.0
2020-03-30 13:10:00,34.33,34.61,34.33,34.6,51106.0,31.1663,31.4205,31.1663,31.4114,51106.0
2020-03-30 13:20:00,34.64,34.67,34.44,34.65,33578.0,31.4477,31.4749,31.2661,31.4568,33578.0
2020-03-30 13:30:00,34.65,34.72,34.57,34.63,36017.0,31.4568,31.5203,31.3842,31.4386,36017.0
2020-03-30 13:40:00,34.62,34.65,34.34,34.39,54518.0,31.4295,31.4568,31.1753,31.2207,54518.0
2020-03-30 13:50:00,34.4,34.42,34.14,34.22,97861.0,31.2298,31.248,30.9938,31.0664,97861.0
2020-03-30 14:00:00,34.21,34.32,34.15,34.32,52864.0,31.0573,31.1572,31.0029,31.1572,52864.0
2020-03-30 14:10:00,34.29,34.41,34.15,34.39,68593.0,31.13,31.2389,31.0029,31.2207,68593.0
2020-03-30 14:20:00,34.39,34.63,34.32,34.53,57654.0,31.2207,31.4386,31.1572,31.3478,57654.0
2020-03-30 14:30:00,34.55,34.7,34.53,34.61,40064.0,31.366,31.5022,31.3478,31.4205,40064.0
2020-03-30 14:40:00,34.63,34.79,34.57,34.65,35988.0,31.4386,31.5839,31.3842,31.4568,35988.0
2020-03-30 14:50:00,34.67,34.72,34.52,34.59,30863.0,31.4749,31.5203,31.3388,31.4023,30863.0
2020-03-30 15:00:00,34.6,34.9,34.57,34.9,55090.0,31.4114,31.6837,31.3842,31.6837,55090.0
2020-03-30 15:10:00,34.89,34.97,34.59,34.63,76714.0,31.6747,31.7473,31.4023,31.4386,76714.0
2020-03-30 15:20:00,34.67,34.78,34.35,34.55,82379.0,31.4749,31.5748,31.1844,31.366,82379.0
2020-03-30 15:30:00,34.53,34.71,34.42,34.66,79379.0,31.3478,31.5113,31.248,31.4659,79379.0
2020-03-30 15:40:00,34.66,34.83,34.6,34.75,139537.0,31.4659,31.6202,31.4114,31.5476,139537.0
2020-03-30 15:50:00,34.77,35.14,34.72,34.93,437997.0,31.5657,31.9016,31.5203,31.711,437997.0
2020-03-31 09:30:00,34.95,35.59,34.61,35.08,130109.0,31.7291,32.3102,31.4205,31.8472,130109.0
2020-03-31 09:40:00,34.96,35.49,34.94,34.97,30753.0,31.7382,32.2194,31.7201,31.7473,30753.0
2020-03-31 09:50:00,35.01,35.25,34.86,34.97,44975.0,31.7836,32.0015,31.6474,31.7473,44975.0
2020-03-31 10:00:00,34.95,35.12,34.72,34.78,31752.0,31.7291,31.8835,31.5203,31.5748,31752.0
2020-03-31 10:10:00,34.81,35.03,34.79,34.94,35745.0,31.602,31.8018,31.5839,31.7201,35745.0
2020-03-31 10:20:00,34.94,35.0,34.55,34.74,58832.0,31.7201,31.7745,31.366,31.5385,58832.0
2020-03-31 10:30:00,34.79,34.79,34.44,34.48,40390.0,31.5839,31.5839,31.2661,31.3024,40390.0
2020-03-31 10:40:00,34.48,34.62,34.42,34.58,42731.0,31.3024,31.4295,31.248,31.3932,42731.0
2020-03-31 10:50:00,34.59,35.49,34.52,35.49,128411.0,31.4023,32.2194,31.3388,32.2194,128411.0
2020-03-31 11:00:00,35.44,36.38,35.31,36.32,287989.0,32.174,33.0273,32.056,32.9729,287989.0
2020-03-31 11:10:00,36.31,37.16,36.23,36.98,319287.0,32.9638,33.7355,32.8912,33.5721,319287.0
2020-03-31 11:20:00,37.02,37.06,36.41,36.68,138366.0,33.6084,33.6447,33.0546,33.2997,138366.0
2020-03-31 11:30:00,36.66,37.09,36.64,36.92,94119.0,33.2815,33.6719,33.2634,33.5176,94119.0
2020-03-31 11:40:00,36.89,37.01,36.55,36.8,76811.0,33.4903,33.5993,33.1817,33.4086,76811.0
2020-03-31 11:50:00,36.75,36.8,36.44,36.62,47556.0,33.3633,33.4086,33.0818,33.2452,47556.0
2020-03-31 12:00:00,36.59,36.81,36.28,36.81,66239.0,33.218,33.4177,32.9366,33.4177,66239.0
2020-03-31 12:10:00,36.72,36.72,36.29,36.34,43300.0,33.336,33.336,32.9456,32.991,43300.0
2020-03-31 12:20:00,36.38,36.49,36.03,36.2,63953.0,33.0273,33.1272,32.7096,32.8639,63953.0
2020-03-31 12:30:00,36.18,36.22,35.6,35.64,84451.0,32.8458,32.8821,32.3192,32.3555,84451.0
2020-03-31 12:40:00,35.64,36.11,35.64,36.05,91281.0,32.3555,32.7822,32.3555,32.7278,91281.0
2020-03-31 12:50:00,36.03,36.15,35.82,36.0,107504.0,32.7096,32.8185,32.519,32.6824,107504.0
2020-03-31 13:00:00,35.97,36.11,35.63,35.8,56194.0,32.6551,32.7822,32.3465,32.5008,56194.0
2020-03-31 13:10:00,35.76,35.83,35.61,35.64,45833.0,32.4645,32.528,32.3283,32.3555,45833.0
2020-03-31 13:20:00,35.65,35.66,35.37,35.48,59820.0,32.3646,32.3737,32.1104,32.2103,59820.0
2020-03-31 13:30:00,35.5,35.8,35.34,35.79,42401.0,32.2284,32.5008,32.0832,32.4917,42401.0
2020-03-31 13:40:00,35.76,35.92,35.68,35.88,35909.0,32.4645,32.6097,32.3919,32.5734,35909.0
2020-03-31 13:50:00,35.88,35.89,35.51,35.84,49806.0,32.5734,32.5825,32.2375,32.5371,49806.0
2020-03-31 14:00:00,35.86,35.93,35.72,35.86,44540.0,32.5553,32.6188,32.4282,32.5553,44540.0
2020-03-31 14:10:00,35.85,35.85,35.6,35.72,37312.0,32.5462,32.5462,32.3192,32.4282,37312.0
2020-03-31 14:20:00,35.68,35.8,35.63,35.73,26866.0,32.3919,32.5008,32.3465,32.4373,26866.0
2020-03-31 14:30:00,35.72,35.87,35.69,35.86,29246.0,32.4282,32.5643,32.4009,32.5553,29246.0
2020-03-31 14:40:00,35.85,36.0,35.69,35.8,50946.0,32.5462,32.6824,32.4009,32.5008,50946.0
2020-03-31 14:50:00,35.82,35.93,35.78,35.9,35531.0,32.519,32.6188,32.4826,32.5916,35531.0
2020-03-31 15:00:00,35.9,36.0,35.78,35.92,50382.0,32.5916,32.6824,32.4826,32.6097,50382.0
2020-03-31 15:10:00,35.89,35.97,35.56,35.6,75949.0,32.5825,32.6551,32.2829,32.3192,75949.0
2020-03-31 15:20:00,35.61,35.62,35.33,35.53,76065.0,32.3283,32.3374,32.0741,32.2557,76065.0
2020-03-31 15:30:00,35.52,35.85,35.52,35.8,92216.0,32.2466,32.5462,32.2466,32.5008,92216.0
2020-03-31 15:40:00,35.79,35.87,35.65,35.69,122503.0,32.4917,32.5643,32.3646,32.4009,122503.0
2020-03-31 15:50:00,35.71,36.24,35.71,36.03,397434.0,32.4191,32.9003,32.4191,32.7096,397434.0
2020-04-01 09:30:00,34.17,35.2,34.05,34.83,174388.0,31.021,31.9561,30.9121,31.6202,174388.0
2020-04-01 09:40:00,34.81,35.14,34.81,35.03,83156.0,31.602,31.9016,31.602,31.8018,83156.0
2020-04-01 09:50:00,34.95,35.34,34.95,35.34,63941.0,31.7291,32.0832,31.7291,32.0832,63941.0
2020-04-01 10:00:00,35.23,35.32,34.91,35.14,53509.0,31.9833,32.065,31.6928,31.9016,53509.0
2020-04-01 10:10:00,35.15,35.74,35.13,35.65,61259.0,31.9107,32.4463,31.8925,32.3646,61259.0
2020-04-01 10:20:00,35.61,35.89,35.5,35.64,52160.0,32.3283,32.5825,32.2284,32.3555,52160.0
2020-04-01 10:30:00,35.68,35.89,35.58,35.59,58936.0,32.3919,32.5825,32.3011,32.3102,58936.0
2020-04-01 10:40:00,35.6,35.7,35.51,35.63,35815.0,32.3192,32.41,32.2375,32.3465,35815.0
2020-04-01 10:50:00,35.62,35.9,35.6,35.8,84435.0,32.3374,32.5916,32.3192,32.5008,84435.0
2020-04-01 11:00:00,35.78,36.02,35.77,36.0,89348.0,32.4826,32.7005,32.4736,32.6824,89348.0
2020-04-01 11:10:00,35.96,36.14,35.9,35.96,66077.0,32.6461,32.8095,32.5916,32.6461,66077.0
2020-04-01 11:20:00,35.95,36.1,35.61,35.64,65523.0,32.637,32.7732,32.3283,32.3555,65523.0
2020-04-01 11:30:00,35.62,35.82,35.55,35.71,62901.0,32.3374,32.519,32.2738,32.4191,62901.0
2020-04-01 11:40:00,35.69,35.75,35.47,35.66,56320.0,32.4009,32.4554,32.2012,32.3737,56320.0
2020-04-01 11:50:00,35.66,35.69,35.45,35.52,50262.0,32.3737,32.4009,32.1831,32.2466,50262.0
2020-04-01 12:00:00,35.5,35.57,35.24,35.26,50047.0,32.2284,32.292,31.9924,32.0106,50047.0
2020-04-01 12:10:00,35.28,35.46,35.25,35.37,90452.0,32.0287,32.1921,32.0015,32.1104,90452.0
2020-04-01 12:20:00,35.39,35.46,35.13,35.17,74088.0,32.1286,32.1921,31.8925,31.9289,74088.0
2020-04-01 12:30:00,35.19,35.31,35.08,35.21,31823.0,31.947,32.056,31.8472,31.9652,31823.0
2020-04-01 12:40:00,35.21,35.27,35.05,35.07,49947.0,31.9652,32.0196,31.8199,31.8381,49947.0
2020-04-01 12:50:00,35.08,35.32,35.0,35.18,64995.0,31.8472,32.065,31.7745,31.9379,64995.0
2020-04-01 13:00:00,35.16,35.37,35.05,35.21,60021.0,31.9198,32.1104,31.8199,31.9652,60021.0
2020-04-01 13:10:00,35.19,35.31,35.03,35.08,66272.0,31.947,32.056,31.8018,31.8472,66272.0
2020-04-01 13:20:00,35.08,35.31,35.03,35.26,41090.0,31.8472,32.056,31.8018,32.0106,41090.0
2020-04-01 13:30:00,35.25,35.39,35.17,35.37,98988.0,32.0015,32.1286,31.9289,32.1104,98988.0
2020-04-01 13:40:00,35.37,35.68,35.33,35.6,69163.0,32.1104,32.3919,32.0741,32.3192,69163.0
2020-04-01 13:50:00,35.6,35.65,35.52,35.6,25160.0,32.3192,32.3646,32.2466,32.3192,25160.0
2020-04-01 14:00:00,35.62,35.88,35.54,35.83,39230.0,32.3374,32.5734,32.2648,32.528,39230.0
2020-04-01 14:10:00,35.81,35.9,35.76,35.87,34769.0,32.5099,32.5916,32.4645,32.5643,34769.0
2020-04-01 14:20:00,35.85,35.89,35.64,35.74,52830.0,32.5462,32.5825,32.3555,32.4463,52830.0
2020-04-01 14:30:00,35.73,35.89,35.47,35.82,59890.0,32.4373,32.5825,32.2012,32.519,59890.0
2020-04-01 14:40:00,35.81,35.9,35.71,35.85,56548.0,32.5099,32.5916,32.4191,32.5462,56548.0
2020-04-01 14:50:00,35.85,36.02,35.84,35.87,99058.0,32.5462,32.7005,32.5371,32.5643,99058.0
2020-04-01 15:00:00,35.87,36.07,35.87,35.98,52863.0,32.5643,32.7459,32.5643,32.6642,52863.0
2020-04-01 15:10:00,35.98,36.1,35.94,36.1,65024.0,32.6642,32.7732,32.6279,32.7732,65024.0
2020-04-01 15:20:00,36.05,36.07,35.79,35.86,112201.0,32.7278,32.7459,32.4917,32.5553,112201.0
2020-04-01 15:30:00,35.86,35.96,35.5,35.5,88481.0,32.5553,32.6461,32.2284,32.2284,88481.0
2020-04-01 15:40:00,35.52,36.04,35.5,35.96,119359.0,32.2466,32.7187,32.2284,32.6461,119359.0
2020-04-01 15:50:00,35.92,36.09,35.5,35.92,610093.0,32.6097,32.7641,32.2284,32.6097,610093.0
2020-04-02 09:30:00,35.96,36.26,35.69,36.15,74215.0,32.6461,32.9184,32.4009,32.8185,74215.0
2020-04-02 09:40:00,36.2,36.21,35.28,35.4,35741.0,32.8639,32.873,32.0287,32.1377,35741.0
2020-04-02 09:50:00,35.44,35.9,35.21,35.81,53352.0,32.174,32.5916,31.9652,32.5099,53352.0
2020-04-02 10:00:00,35.8,36.02,35.66,36.02,27234.0,32.5008,32.7005,32.3737,32.7005,27234.0
2020-04-02 10:10:00,36.04,36.16,35.98,36.07,28890.0,32.7187,32.8276,32.6642,32.7459,28890.0
2020-04-02 10:20:00,36.1,36.15,35.81,36.06,34086.0,32.7732,32.8185,32.5099,32.7368,34086.0
2020-04-02 10:30:00,36.02,36.65,35.95,36.65,49634.0,32.7005,33.2725,32.637,33.2725,49634.0
2020-04-02 10:40:00,36.62,36.64,36.31,36.37,58109.0,33.2452,33.2634,32.9638,33.0183,58109.0
2020-04-02 10:50:00,36.38,37.05,36.37,37.04,48880.0,33.0273,33.6356,33.0183,33.6265,48880.0
2020-04-02 11:00:00,37.05,37.07,36.44,36.46,39308.0,33.6356,33.6538,33.0818,33.1,39308.0
2020-04-02 11:10:00,36.5,36.55,36.22,36.3,40360.0,33.1363,33.1817,32.8821,32.9547,40360.0
2020-04-02 11:20:00,36.29,36.47,35.98,36.27,53052.0,32.9456,33.1091,32.6642,32.9275,53052.0
2020-04-02 11:30:00,36.24,36.51,36.18,36.31,48545.0,32.9003,33.1454,32.8458,32.9638,48545.0
2020-04-02 11:40:00,36.32,36.47,36.19,36.35,60535.0,32.9729,33.1091,32.8549,33.0001,60535.0
2020-04-02 11:50:00,36.38,36.39,36.13,36.28,32321.0,33.0273,33.0364,32.8004,32.9366,32321.0
2020-04-02 12:00:00,36.3,36.45,36.22,36.3,26306.0,32.9547,33.0909,32.8821,32.9547,26306.0
2020-04-02 12:10:00,36.24,36.44,36.21,36.21,39388.0,32.9003,33.0818,32.873,32.873,39388.0
2020-04-02 12:20:00,36.2,36.28,36.04,36.12,53232.0,32.8639,32.9366,32.7187,32.7913,53232.0
2020-04-02 12:30:00,36.08,36.11,35.82,35.95,78809.0,32.755,32.7822,32.519,32.637,78809.0
2020-04-02 12:40:00,35.99,36.07,35.9,36.04,25614.0,32.6733,32.7459,32.5916,32.7187,25614.0
2020-04-02 12:50:00,36.04,36.14,35.87,35.91,32528.0,32.7187,32.8095,32.5643,32.6007,32528.0
2020-04-02 13:00:00,35.89,35.99,35.81,35.92,66305.0,32.5825,32.6733,32.5099,32.6097,66305.0
2020-04-02 13:10:00,35.92,35.96,35.67,35.75,131541.0,32.6097,32.6461,32.3828,32.4554,131541.0
2020-04-02 13:20:00,35.72,35.95,35.49,35.51,152058.0,32.4282,32.637,32.2194,32.2375,152058.0
2020-04-02 13:30:00,35.5,35.51,35.26,35.3,106270.0,32.2284,32.2375,32.0106,32.0469,106270.0
2020-04-02 13:40:00,35.3,35.5,35.23,35.43,80811.0,32.0469,32.2284,31.9833,32.1649,80811.0
2020-04-02 13:50:00,35.43,35.63,35.41,35.53,42588.0,32.1649,32.3465,32.1467,32.2557,42588.0
2020-04-02 14:00:00,35.52,35.54,35.24,35.26,50332.0,32.2466,32.2648,31.9924,32.0106,50332.0
2020-04-02 14:10:00,35.28,35.45,35.2,35.22,82431.0,32.0287,32.1831,31.9561,31.9743,82431.0
2020-04-02 14:20:00,35.21,35.4,35.07,35.33,113428.0,31.9652,32.1377,31.8381,32.0741,113428.0
2020-04-02 14:30:00,35.28,35.4,35.11,35.33,44671.0,32.0287,32.1377,31.8744,32.0741,44671.0
2020-04-02 14:40:00,35.33,35.39,35.19,35.35,44364.0,32.0741,32.1286,31.947,32.0923,44364.0
2020-04-02 14:50:00,35.37,35.71,35.29,35.64,52166.0,32.1104,32.4191,32.0378,32.3555,52166.0
2020-04-02 15:00:00,35.64,35.75,35.53,35.67,44387.0,32.3555,32.4554,32.2557,32.3828,44387.0
2020-04-02 15:10:00,35.59,35.69,35.43,35.69,40496.0,32.3102,32.4009,32.1649,32.4009,40496.0
2020-04-02 15:20:00,35.67,35.75,35.54,35.63,51966.0,32.3828,32.4554,32.2648,32.3465,51966.0
2020-04-02 15:30:00,35.62,35.75,35.33,35.49,103096.0,32.3374,32.4554,32.0741,32.2194,103096.0
2020-04-02 15:40:00,35.49,35.62,35.41,35.53,129608.0,32.2194,32.3374,32.1467,32.2557,129608.0
2020-04-02 15:50:00,35.49,36.1,35.36,35.96,413099.0,32.2194,32.7732,32.1013,32.6461,413099.0
2020-04-03 09:30:00,35.63,36.16,35.51,36.03,56557.0,32.3465,32.8276,32.2375,32.7096,56557.0
2020-04-03 09:40:00,36.08,36.41,36.04,36.07,23887.0,32.755,33.0546,32.7187,32.7459,23887.0
2020-04-03 09:50:00,36.07,36.2,35.9,35.91,22541.0,32.7459,32.8639,32.5916,32.6007,22541.0
2020-04-03 10:00:00,35.96,36.14,35.95,35.99,27603.0,32.6461,32.8095,32.637,32.6733,27603.0
2020-04-03 10:10:00,35.98,36.06,35.87,35.89,39467.0,32.6642,32.7368,32.5643,32.5825,39467.0
2020-04-03 10:20:00,35.89,36.02,35.85,35.88,37437.0,32.5825,32.7005,32.5462,32.5734,37437.0
2020-04-03 10:30:00,35.9,35.94,35.77,35.91,78515.0,32.5916,32.6279,32.4736,32.6007,78515.0
2020-04-03 10:40:00,35.92,36.03,35.72,35.88,59530.0,32.6097,32.7096,32.4282,32.5734,59530.0
2020-04-03 10:50:00,35.9,35.95,35.65,35.82,23849.0,32.5916,32.637,32.3646,32.519,23849.0
2020-04-03 11:00:00,35.82,35.95,35.77,35.85,25676.0,32.519,32.637,32.4736,32.5462,25676.0
2020-04-03 11:10:00,35.83,35.89,35.63,35.69,56854.0,32.528,32.5825,32.3465,32.4009,56854.0
2020-04-03 11:20:00,35.74,35.88,35.71,35.83,46268.0,32.4463,32.5734,32.4191,32.528,46268.0
2020-04-03 11:30:00,35.83,36.07,35.79,35.97,64156.0,32.528,32.7459,32.4917,32.6551,64156.0
2020-04-03 11:40:00,35.94,36.0,35.64,35.75,63428.0,32.6279,32.6824,32.3555,32.4554,63428.0
2020-04-03 11:50:00,35.76,35.86,35.72,35.73,33609.0,32.4645,32.5553,32.4282,32.4373,33609.0
2020-04-03 12:00:00,35.72,35.89,35.72,35.84,26234.0,32.4282,32.5825,32.4282,32.5371,26234.0
2020-04-03 12:10:00,35.84,35.87,35.58,35.65,30263.0,32.5371,32.5643,32.3011,32.3646,30263.0
2020-04-03 12:20:00,35.66,35.81,35.66,35.78,73351.0,32.3737,32.5099,32.3737,32.4826,73351.0
2020-04-03 12:30:00,35.76,35.95,35.74,35.95,33378.0,32.4645,32.637,32.4463,32.637,33378.0
2020-04-03 12:40:00,35.93,35.99,35.76,35.79,24675.0,32.6188,32.6733,32.4645,32.4917,24675.0
2020-04-03 12:50:00,35.81,35.83,35.73,35.77,41592.0,32.5099,32.528,32.4373,32.4736,41592.0
2020-04-03 13:00:00,35.75,35.87,35.72,35.85,73894.0,32.4554,32.5643,32.4282,32.5462,73894.0
2020-04-03 13:10:00,35.86,35.87,35.67,35.74,74072.0,32.5553,32.5643,32.3828,32.4463,74072.0
2020-04-03 13:20:00,35.71,35.77,35.49,35.57,69107.0,32.4191,32.4736,32.2194,32.292,69107.0
2020-04-03 13:30:00,35.55,35.57,35.43,35.48,47304.0,32.2738,32.292,32.1649,32.2103,47304.0
2020-04-03 13:40:00,35.48,35.7,35.42,35.65,33575.0,32.2103,32.41,32.1558,32.3646,33575.0
2020-04-03 13:50:00,35.66,35.73,35.58,35.69,24171.0,32.3737,32.4373,32.3011,32.4009,24171.0
2020-04-03 14:00:00,35.68,35.78,35.58,35.6,26637.0,32.3919,32.4826,32.3011,32.3192,26637.0
2020-04-03 14:10:00,35.58,35.64,35.54,35.6,32648.0,32.3011,32.3555,32.2648,32.3192,32648.0
2020-04-03 14:20:00,35.61,35.79,35.6,35.76,93731.0,32.3283,32.4917,32.3192,32.4645,93731.0
2020-04-03 14:30:00,35.73,35.74,35.47,35.59,60144.0,32.4373,32.4463,32.2012,32.3102,60144.0
2020-04-03 14:40:00,35.59,35.73,35.49,35.66,43348.0,32.3102,32.4373,32.2194,32.3737,43348.0
2020-04-03 14:50:00,35.66,35.98,35.66,35.95,40413.0,32.3737,32.6642,32.3737,32.637,40413.0
2020-04-03 15:00:00,35.95,36.01,35.71,35.79,47791.0,32.637,32.6914,32.4191,32.4917,47791.0
2020-04-03 15:10:00,35.78,35.99,35.71,35.88,57185.0,32.4826,32.6733,32.4191,32.5734,57185.0
2020-04-03 15:20:00,35.87,35.88,35.63,35.79,75099.0,32.5643,32.5734,32.3465,32.4917,75099.0
2020-04-03 15:30:00,35.76,35.87,35.61,35.66,64996.0,32.4645,32.5643,32.3283,32.3737,64996.0
2020-04-03 15:40:00,35.65,35.82,35.52,35.73,92880.0,32.3646,32.519,32.2466,32.4373,92880.0
2020-04-03 15:50:00,35.73,35.89,35.58,35.68,377346.0,32.4373,32.5825,32.3011,32.3919,377346.0
2020-04-06 09:30:00,37.4,37.75,37.28,37.42,82717.0,33.9533,34.2711,33.8444,33.9715,82717.0
2020-04-06 09:40:00,37.44,37.71,37.43,37.55,36185.0,33.9897,34.2348,33.9806,34.0895,36185.0
2020-04-06 09:50:00,37.54,37.86,37.51,37.81,70257.0,34.0804,34.371,34.0532,34.3256,70257.0
2020-04-06 10:00:00,37.84,38.07,37.81,38.01,53196.0,34.3528,34.5616,34.3256,34.5071,53196.0
2020-04-06 10:10:00,37.97,38.04,37.56,37.72,41640.0,34.4708,34.5344,34.0986,34.2439,41640.0
2020-04-06 10:20:00,37.72,37.93,37.61,37.62,49495.0,34.2439,34.4345,34.144,34.1531,49495.0
2020-04-06 10:30:00,37.62,37.76,37.5,37.67,116729.0,34.1531,34.2802,34.0441,34.1985,116729.0
2020-04-06 10:40:00,37.7,37.7,37.29,37.41,42004.0,34.2257,34.2257,33.8535,33.9624,42004.0
2020-04-06 10:50:00,37.41,37.48,37.29,37.46,51881.0,33.9624,34.026,33.8535,34.0078,51881.0
2020-04-06 11:00:00,37.45,37.53,37.29,37.46,31748.0,33.9987,34.0714,33.8535,34.0078,31748.0
2020-04-06 11:10:00,37.47,37.5,37.39,37.4,21103.0,34.0169,34.0441,33.9443,33.9533,21103.0
2020-04-06 11:20:00,37.39,37.52,37.36,37.52,46209.0,33.9443,34.0623,33.917,34.0623,46209.0
2020-04-06 11:30:00,37.52,37.56,37.45,37.48,35092.0,34.0623,34.0986,33.9987,34.026,35092.0
2020-04-06 11:40:00,37.47,37.68,37.46,37.64,38722.0,34.0169,34.2075,34.0078,34.1712,38722.0
2020-04-06 11:50:00,37.64,37.7,37.5,37.61,31671.0,34.1712,34.2257,34.0441,34.144,31671.0
2020-04-06 12:00:00,37.61,37.75,37.57,37.71,29669.0,34.144,34.2711,34.1077,34.2348,29669.0
2020-04-06 12:10:00,37.71,37.82,37.65,37.8,39376.0,34.2348,34.3346,34.1803,34.3165,39376.0
2020-04-06 12:20:00,37.81,37.9,37.79,37.85,40295.0,34.3256,34.4073,34.3074,34.3619,40295.0
2020-04-06 12:30:00,37.83,37.85,37.7,37.76,32186.0,34.3437,34.3619,34.2257,34.2802,32186.0
2020-04-06 12:40:00,37.78,37.79,37.46,37.46,71960.0,34.2983,34.3074,34.0078,34.0078,71960.0
2020-04-06 12:50:00,37.44,37.55,37.39,37.55,28042.0,33.9897,34.0895,33.9443,34.0895,28042.0
2020-04-06 13:00:00,37.57,37.58,37.35,37.4,30724.0,34.1077,34.1168,33.908,33.9533,30724.0
2020-04-06 13:10:00,37.39,37.49,37.37,37.48,26046.0,33.9443,34.0351,33.9261,34.026,26046.0
2020-04-06 13:20:00,37.47,37.68,37.45,37.62,60025.0,34.0169,34.2075,33.9987,34.1531,60025.0
2020-04-06 13:30:00,37.62,37.75,37.6,37.73,38561.0,34.1531,34.2711,34.1349,34.2529,38561.0
2020-04-06 13:40:00,37.72,37.75,37.53,37.64,45283.0,34.2439,34.2711,34.0714,34.1712,45283.0
2020-04-06 13:50:00,37.65,37.65,37.48,37.62,35008.0,34.1803,34.1803,34.026,34.1531,35008.0
2020-04-06 14:00:00,37.61,37.61,37.36,37.4,38932.0,34.144,34.144,33.917,33.9533,38932.0
2020-04-06 14:10:00,37.38,37.45,37.29,37.37,31670.0,33.9352,33.9987,33.8535,33.9261,31670.0
2020-04-06 14:20:00,37.36,37.43,37.31,37.43,24269.0,33.917,33.9806,33.8716,33.9806,24269.0
2020-04-06 14:30:00,37.41,37.44,37.32,37.4,28054.0,33.9624,33.9897,33.8807,33.9533,28054.0
2020-04-06 14:40:00,37.39,37.52,37.39,37.51,24801.0,33.9443,34.0623,33.9443,34.0532,24801.0
2020-04-06 14:50:00,37.49,37.63,37.48,37.57,49187.0,34.0351,34.1622,34.026,34.1077,49187.0
2020-04-06 15:00:00,37.56,37.83,37.49,37.83,60954.0,34.0986,34.3437,34.0351,34.3437,60954.0
2020-04-06 15:10:00,37.83,37.84,37.54,37.55,54709.0,34.3437,34.3528,34.0804,34.0895,54709.0
2020-04-06 15:20:00,37.53,37.69,37.53,37.69,67201.0,34.0714,34.2166,34.0714,34.2166,67201.0
2020-04-06 15:30:00,37.68,37.73,37.53,37.55,66859.0,34.2075,34.2529,34.0714,34.0895,66859.0
2020-04-06 15:40:00,37.54,37.72,37.54,37.72,83402.0,34.0804,34.2439,34.0804,34.2439,83402.0
2020-04-06 15:50:00,37.69,37.75,37.37,37.52,505728.0,34.2166,34.2711,33.9261,34.0623,505728.0
2020-04-07 09:30:00,39.33,39.41,38.63,38.66,144929.0,35.7055,35.7781,35.07,35.0972,144929.0
2020-04-07 09:40:00,38.62,39.29,38.62,39.22,65515.0,35.0609,35.6692,35.0609,35.6056,65515.0
2020-04-07 09:50:00,39.21,39.21,38.94,39.1,119982.0,35.5965,35.5965,35.3514,35.4967,119982.0
2020-04-07 10:00:00,39.1,39.17,38.8,38.82,120643.0,35.4967,35.5602,35.2243,35.2425,120643.0
2020-04-07 10:10:00,38.81,38.85,38.32,38.55,102889.0,35.2334,35.2697,34.7886,34.9974,102889.0
2020-04-07 10:20:00,38.55,38.63,38.18,38.33,100783.0,34.9974,35.07,34.6615,34.7976,100783.0
2020-04-07 10:30:00,38.3,38.61,38.27,38.59,107115.0,34.7704,35.0518,34.7432,35.0337,107115.0
2020-04-07 10:40:00,38.58,38.78,38.46,38.48,79894.0,35.0246,35.2062,34.9157,34.9338,79894.0
2020-04-07 10:50:00,38.5,38.54,38.2,38.26,105981.0,34.952,34.9883,34.6796,34.7341,105981.0
2020-04-07 11:00:00,38.25,38.59,38.23,38.57,100307.0,34.725,35.0337,34.7069,35.0155,100307.0
2020-04-07 11:10:00,38.58,38.99,38.58,38.94,59746.0,35.0246,35.3968,35.0246,35.3514,59746.0
2020-04-07 11:20:00,38.94,38.95,38.6,38.81,100904.0,35.3514,35.3605,35.0428,35.2334,100904.0
2020-04-07 11:30:00,38.8,39.0,38.78,38.98,84496.0,35.2243,35.4059,35.2062,35.3877,84496.0
2020-04-07 11:40:00,38.99,39.15,38.91,39.04,58385.0,35.3968,35.5421,35.3242,35.4422,58385.0
2020-04-07 11:50:00,39.06,39.06,38.86,38.92,81433.0,35.4604,35.4604,35.2788,35.3333,81433.0
2020-04-07 12:00:00,38.96,39.22,38.95,39.2,74004.0,35.3696,35.6056,35.3605,35.5875,74004.0
2020-04-07 12:10:00,39.2,39.2,38.97,39.12,50914.0,35.5875,35.5875,35.3787,35.5148,50914.0
2020-04-07 12:20:00,39.11,39.16,38.95,39.04,37539.0,35.5058,35.5512,35.3605,35.4422,37539.0
2020-04-07 12:30:00,39.04,39.06,38.89,38.96,47709.0,35.4422,35.4604,35.306,35.3696,47709.0
2020-04-07 12:40:00,38.96,39.12,38.82,39.05,40390.0,35.3696,35.5148,35.2425,35.4513,40390.0
2020-04-07 12:50:00,39.06,39.08,38.91,38.98,40952.0,35.4604,35.4785,35.3242,35.3877,40952.0
2020-04-07 13:00:00,38.98,39.03,38.83,38.87,61865.0,35.3877,35.4331,35.2516,35.2879,61865.0
2020-04-07 13:10:00,38.88,38.94,38.81,38.86,42328.0,35.297,35.3514,35.2334,35.2788,42328.0
2020-04-07 13:20:00,38.86,38.99,38.76,38.97,43144.0,35.2788,35.3968,35.188,35.3787,43144.0
2020-04-07 13:30:00,38.98,39.01,38.89,38.97,36722.0,35.3877,35.415,35.306,35.3787,36722.0
2020-04-07 13:40:00,38.93,39.01,38.8,38.82,42833.0,35.3424,35.415,35.2243,35.2425,42833.0
2020-04-07 13:50:00,38.8,38.89,38.72,38.84,65815.0,35.2243,35.306,35.1517,35.2606,65815.0
2020-04-07 14:00:00,38.82,38.87,38.65,38.77,81272.0,35.2425,35.2879,35.0882,35.1971,81272.0
2020-04-07 14:10:00,38.77,38.87,38.37,38.39,71727.0,35.1971,35.2879,34.834,34.8521,71727.0
2020-04-07 14:20:00,38.39,38.6,38.28,38.41,126973.0,34.8521,35.0428,34.7523,34.8703,126973.0
2020-04-07 14:30:00,38.38,38.47,38.27,38.27,41773.0,34.843,34.9247,34.7432,34.7432,41773.0
2020-04-07 14:40:00,38.27,38.27,37.89,37.89,61851.0,34.7432,34.7432,34.3982,34.3982,61851.0
2020-04-07 14:50:00,37.89,37.95,37.59,37.82,169325.0,34.3982,34.4527,34.1258,34.3346,169325.0
2020-04-07 15:00:00,37.83,38.17,37.8,38.15,55690.0,34.3437,34.6524,34.3165,34.6342,55690.0
2020-04-07 15:10:00,38.16,38.31,37.82,37.84,73646.0,34.6433,34.7795,34.3346,34.3528,73646.0
2020-04-07 15:20:00,37.83,37.83,37.53,37.58,85117.0,34.3437,34.3437,34.0714,34.1168,85117.0
2020-04-07 15:30:00,37.61,37.83,37.53,37.75,93088.0,34.144,34.3437,34.0714,34.2711,93088.0
2020-04-07 15:40:00,37.78,37.91,37.71,37.77,167607.0,34.2983,34.4164,34.2348,34.2893,167607.0
2020-04-07 15:50:00,37.8,37.8,37.14,37.34,715278.0,34.3165,34.3165,33.7173,33.8989,715278.0
2020-04-08 09:30:00,37.7,38.12,37.59,37.96,51099.0,34.2257,34.607,34.1258,34.4617,51099.0
2020-04-08 09:40:00,37.96,38.09,37.79,37.79,30843.0,34.4617,34.5798,34.3074,34.3074,30843.0
2020-04-08 09:50:00,37.85,37.85,37.5,37.51,41902.0,34.3619,34.3619,34.0441,34.0532,41902.0
2020-04-08 10:00:00,37.52,37.69,37.31,37.37,18057.0,34.0623,34.2166,33.8716,33.9261,18057.0
2020-04-08 10:10:00,37.39,37.77,37.39,37.68,21807.0,33.9443,34.2893,33.9443,34.2075,21807.0
2020-04-08 10:20:00,37.67,37.9,37.59,37.83,15126.0,34.1985,34.4073,34.1258,34.3437,15126.0
2020-04-08 10:30:00,37.88,38.01,37.83,37.91,32331.0,34.3891,34.5071,34.3437,34.4164,32331.0
2020-04-08 10:40:00,37.94,38.24,37.9,38.24,40452.0,34.4436,34.7159,34.4073,34.7159,40452.0
2020-04-08 10:50:00,38.24,38.54,38.22,38.49,47492.0,34.7159,34.9883,34.6978,34.9429,47492.0
2020-04-08 11:00:00,38.49,38.62,38.48,38.5,46303.0,34.9429,35.0609,34.9338,34.952,46303.0
2020-04-08 11:10:00,38.5,38.79,38.5,38.73,48606.0,34.952,35.2153,34.952,35.1608,48606.0
2020-04-08 11:20:00,38.74,38.95,38.74,38.88,55483.0,35.1699,35.3605,35.1699,35.297,55483.0
2020-04-08 11:30:00,38.91,39.07,38.86,39.07,55486.0,35.3242,35.4694,35.2788,35.4694,55486.0
2020-04-08 11:40:00,39.08,39.19,39.03,39.13,50061.0,35.4785,35.5784,35.4331,35.5239,50061.0
2020-04-08 11:50:00,39.13,39.13,38.9,38.97,56486.0,35.5239,35.5239,35.3151,35.3787,56486.0
2020-04-08 12:00:00,38.98,39.06,38.92,39.0,40615.0,35.3877,35.4604,35.3333,35.4059,40615.0
2020-04-08 12:10:00,39.0,39.21,38.94,39.17,26868.0,35.4059,35.5965,35.3514,35.5602,26868.0
2020-04-08 12:20:00,39.16,39.22,39.07,39.09,27244.0,35.5512,35.6056,35.4694,35.4876,27244.0
2020-04-08 12:30:00,39.11,39.21,39.01,39.21,35734.0,35.5058,35.5965,35.415,35.5965,35734.0
2020-04-08 12:40:00,39.2,39.22,39.1,39.16,28234.0,35.5875,35.6056,35.4967,35.5512,28234.0
2020-04-08 12:50:00,39.18,39.2,38.87,38.88,55439.0,35.5693,35.5875,35.2879,35.297,55439.0
2020-04-08 13:00:00,38.89,39.13,38.77,39.01,70875.0,35.306,35.5239,35.1971,35.415,70875.0
2020-04-08 13:10:00,39.03,39.24,38.95,39.22,79011.0,35.4331,35.6238,35.3605,35.6056,79011.0
2020-04-08 13:20:00,39.19,39.4,39.18,39.27,83117.0,35.5784,35.769,35.5693,35.651,83117.0
2020-04-08 13:30:00,39.28,39.45,39.09,39.12,57992.0,35.6601,35.8144,35.4876,35.5148,57992.0
2020-04-08 13:40:00,39.13,39.19,39.03,39.03,31934.0,35.5239,35.5784,35.4331,35.4331,31934.0
2020-04-08 13:50:00,39.06,39.17,38.98,38.98,30845.0,35.4604,35.5602,35.3877,35.3877,30845.0
2020-04-08 14:00:00,39.0,39.22,38.95,39.21,36097.0,35.4059,35.6056,35.3605,35.5965,36097.0
2020-04-08 14:10:00,39.21,39.28,39.1,39.26,51459.0,35.5965,35.6601,35.4967,35.6419,51459.0
2020-04-08 14:20:00,39.28,39.43,39.22,39.23,61462.0,35.6601,35.7963,35.6056,35.6147,61462.0
2020-04-08 14:30:00,39.27,39.42,39.26,39.4,25726.0,35.651,35.7872,35.6419,35.769,25726.0
2020-04-08 14:40:00,39.39,39.57,39.32,39.38,42888.0,35.76,35.9234,35.6964,35.7509,42888.0
2020-04-08 14:50:00,39.38,39.47,39.36,39.45,38999.0,35.7509,35.8326,35.7327,35.8144,38999.0
2020-04-08 15:00:00,39.45,39.45,39.27,39.4,45198.0,35.8144,35.8144,35.651,35.769,45198.0
2020-04-08 15:10:00,39.39,39.4,39.05,39.18,75131.0,35.76,35.769,35.4513,35.5693,75131.0
2020-04-08 15:20:00,39.2,39.21,38.99,39.09,43863.0,35.5875,35.5965,35.3968,35.4876,43863.0
2020-04-08 15:30:00,39.11,39.28,38.92,39.04,51905.0,35.5058,35.6601,35.3333,35.4422,51905.0
2020-04-08 15:40:00,39.02,39.21,38.89,39.18,83313.0,35.4241,35.5965,35.306,35.5693,83313.0
2020-04-08 15:50:00,39.08,39.26,38.96,39.06,286462.0,35.4785,35.6419,35.3696,35.4604,286462.0
2020-04-09 09:30:00,39.88,40.55,39.8,40.47,121160.0,36.2048,36.8131,36.1322,36.7404,121160.0
2020-04-09 09:40:00,40.51,40.89,40.39,40.66,60338.0,36.7767,37.1217,36.6678,36.9129,60338.0
2020-04-09 09:50:00,40.64,40.83,40.43,40.78,52906.0,36.8948,37.0673,36.7041,37.0219,52906.0
2020-04-09 10:00:00,40.82,40.91,40.21,40.28,101667.0,37.0582,37.1399,36.5044,36.5679,101667.0
2020-04-09 10:10:00,40.26,40.35,40.18,40.26,67317.0,36.5498,36.6315,36.4772,36.5498,67317.0
2020-04-09 10:20:00,40.25,40.48,40.13,40.47,54750.0,36.5407,36.7495,36.4318,36.7404,54750.0
2020-04-09 10:30:00,40.48,40.71,40.41,40.64,86066.0,36.7495,36.9583,36.686,36.8948,86066.0
2020-04-09 10:40:00,40.64,40.72,40.49,40.53,69166.0,36.8948,36.9674,36.7586,36.7949,69166.0
2020-04-09 10:50:00,40.53,40.56,40.27,40.37,46228.0,36.7949,36.8221,36.5589,36.6496,46228.0
2020-04-09 11:00:00,40.37,40.38,40.0,40.07,49436.0,36.6496,36.6587,36.3137,36.3773,49436.0
2020-04-09 11:10:00,40.11,40.16,39.96,40.06,41916.0,36.4136,36.459,36.2774,36.3682,41916.0
2020-04-09 11:20:00,40.07,40.16,39.91,40.14,27937.0,36.3773,36.459,36.232,36.4408,27937.0
2020-04-09 11:30:00,40.09,40.23,40.06,40.19,22275.0,36.3954,36.5225,36.3682,36.4862,22275.0
2020-04-09 11:40:00,40.19,40.27,40.09,40.27,30566.0,36.4862,36.5589,36.3954,36.5589,30566.0
2020-04-09 11:50:00,40.26,40.34,39.94,40.14,37963.0,36.5498,36.6224,36.2593,36.4408,37963.0
2020-04-09 12:00:00,40.12,40.21,40.07,40.15,27975.0,36.4227,36.5044,36.3773,36.4499,27975.0
2020-04-09 12:10:00,40.17,40.32,40.12,40.31,31192.0,36.4681,36.6043,36.4227,36.5952,31192.0
2020-04-09 12:20:00,40.31,40.32,40.09,40.14,36653.0,36.5952,36.6043,36.3954,36.4408,36653.0
2020-04-09 12:30:00,40.15,40.3,40.13,40.3,34748.0,36.4499,36.5861,36.4318,36.5861,34748.0
2020-04-09 12:40:00,40.3,40.38,40.05,40.06,45946.0,36.5861,36.6587,36.3591,36.3682,45946.0
2020-04-09 12:50:00,40.05,40.24,39.98,40.0,48680.0,36.3591,36.5316,36.2956,36.3137,48680.0
2020-04-09 13:00:00,40.0,40.13,39.97,40.02,41726.0,36.3137,36.4318,36.2865,36.3319,41726.0
2020-04-09 13:10:00,40.02,40.1,39.91,40.09,25903.0,36.3319,36.4045,36.232,36.3954,25903.0
2020-04-09 13:20:00,40.11,40.14,40.03,40.07,34104.0,36.4136,36.4408,36.341,36.3773,34104.0
2020-04-09 13:30:00,40.07,40.21,39.96,40.0,42010.0,36.3773,36.5044,36.2774,36.3137,42010.0
2020-04-09 13:40:00,40.0,40.18,40.0,40.04,24502.0,36.3137,36.4772,36.3137,36.3501,24502.0
2020-04-09 13:50:00,40.04,40.18,39.97,40.17,45281.0,36.3501,36.4772,36.2865,36.4681,45281.0
2020-04-09 14:00:00,40.16,40.23,39.54,39.63,47201.0,36.459,36.5225,35.8961,35.9778,47201.0
2020-04-09 14:10:00,39.63,39.73,39.55,39.61,47380.0,35.9778,36.0686,35.9052,35.9597,47380.0
2020-04-09 14:20:00,39.62,39.82,39.51,39.62,62799.0,35.9688,36.1503,35.8689,35.9688,62799.0
2020-04-09 14:30:00,39.63,39.8,39.59,39.62,47548.0,35.9778,36.1322,35.9415,35.9688,47548.0
2020-04-09 14:40:00,39.64,39.67,39.18,39.26,93078.0,35.9869,36.0142,35.5693,35.6419,93078.0
2020-04-09 14:50:00,39.28,39.3,38.95,39.09,109798.0,35.6601,35.6783,35.3605,35.4876,109798.0
2020-04-09 15:00:00,39.11,39.19,38.81,39.18,99947.0,35.5058,35.5784,35.2334,35.5693,99947.0
2020-04-09 15:10:00,39.18,39.3,39.1,39.14,61170.0,35.5693,35.6783,35.4967,35.533,61170.0
2020-04-09 15:20:00,39.13,39.31,39.0,39.3,80217.0,35.5239,35.6873,35.4059,35.6783,80217.0
2020-04-09 15:30:00,39.31,39.55,39.29,39.52,83241.0,35.6873,35.9052,35.6692,35.878,83241.0
2020-04-09 15:40:00,39.55,39.68,39.37,39.39,95981.0,35.9052,36.0232,35.7418,35.76,95981.0
2020-04-09 15:50:00,39.38,39.58,39.3,39.43,219901.0,35.7509,35.9324,35.6783,35.7963,219901.0
2020-04-13 09:30:00,39.58,39.74,39.19,39.54,115526.0,35.9324,36.0777,35.5784,35.8961,115526.0
2020-04-13 09:40:00,39.52,39.52,39.08,39.24,55791.0,35.878,35.878,35.4785,35.6238,55791.0
2020-04-13 09:50:00,39.24,39.61,39.23,39.28,67161.0,35.6238,35.9597,35.6147,35.6601,67161.0
2020-04-13 10:00:00,39.31,39.37,38.93,39.31,120080.0,35.6873,35.7418,35.3424,35.6873,120080.0
2020-04-13 10:10:00,39.3,39.32,38.88,38.88,96306.0,35.6783,35.6964,35.297,35.297,96306.0
2020-04-13 10:20:00,38.87,38.96,38.55,38.84,38053.0,35.2879,35.3696,34.9974,35.2606,38053.0
2020-04-13 10:30:00,38.85,39.02,38.77,38.8,59120.0,35.2697,35.4241,35.1971,35.2243,59120.0
2020-04-13 10:40:00,38.82,38.91,38.72,38.77,31408.0,35.2425,35.3242,35.1517,35.1971,31408.0
2020-04-13 10:50:00,38.78,38.8,38.45,38.47,45026.0,35.2062,35.2243,34.9066,34.9247,45026.0
2020-04-13 11:00:00,38.46,38.48,38.27,38.32,34126.0,34.9157,34.9338,34.7432,34.7886,34126.0
2020-04-13 11:10:00,38.28,38.6,38.28,38.57,23107.0,34.7523,35.0428,34.7523,35.0155,23107.0
2020-04-13 11:20:00,38.59,38.9,38.57,38.88,22070.0,35.0337,35.3151,35.0155,35.297,22070.0
2020-04-13 11:30:00,38.86,38.89,38.73,38.76,26489.0,35.2788,35.306,35.1608,35.188,26489.0
2020-04-13 11:40:00,38.74,38.85,38.7,38.8,56458.0,35.1699,35.2697,35.1335,35.2243,56458.0
2020-04-13 11:50:00,38.81,38.91,38.73,38.73,13677.0,35.2334,35.3242,35.1608,35.1608,13677.0
2020-04-13 12:00:00,38.7,38.95,38.68,38.93,17219.0,35.1335,35.3605,35.1154,35.3424,17219.0
2020-04-13 12:10:00,38.93,39.13,38.93,39.01,26634.0,35.3424,35.5239,35.3424,35.415,26634.0
2020-04-13 12:20:00,39.03,39.04,38.83,38.84,19442.0,35.4331,35.4422,35.2516,35.2606,19442.0
2020-04-13 12:30:00,38.82,38.82,38.6,38.68,25219.0,35.2425,35.2425,35.0428,35.1154,25219.0
2020-04-13 12:40:00,38.67,38.9,38.66,38.85,52289.0,35.1063,35.3151,35.0972,35.2697,52289.0
2020-04-13 12:50:00,38.84,38.88,38.63,38.64,85060.0,35.2606,35.297,35.07,35.0791,85060.0
2020-04-13 13:00:00,38.64,38.65,38.51,38.62,16355.0,35.0791,35.0882,34.9611,35.0609,16355.0
2020-04-13 13:10:00,38.64,38.85,38.55,38.84,54495.0,35.0791,35.2697,34.9974,35.2606,54495.0
2020-04-13 13:20:00,38.86,39.04,38.82,38.88,61852.0,35.2788,35.4422,35.2425,35.297,61852.0
2020-04-13 13:30:00,38.84,38.89,38.75,38.87,16925.0,35.2606,35.306,35.1789,35.2879,16925.0
2020-04-13 13:40:00,38.83,38.92,38.75,38.75,19993.0,35.2516,35.3333,35.1789,35.1789,19993.0
2020-04-13 13:50:00,38.75,39.11,38.74,38.92,68629.0,35.1789,35.5058,35.1699,35.3333,68629.0
2020-04-13 14:00:00,38.91,39.12,38.87,39.07,38332.0,35.3242,35.5148,35.2879,35.4694,38332.0
2020-04-13 14:10:00,39.08,39.2,39.06,39.17,84431.0,35.4785,35.5875,35.4604,35.5602,84431.0
2020-04-13 14:20:00,39.15,39.16,38.73,38.87,75881.0,35.5421,35.5512,35.1608,35.2879,75881.0
2020-04-13 14:30:00,38.9,39.11,38.9,38.98,54157.0,35.3151,35.5058,35.3151,35.3877,54157.0
2020-04-13 14:40:00,38.98,38.99,38.77,38.91,40571.0,35.3877,35.3968,35.1971,35.3242,40571.0
2020-04-13 14:50:00,38.91,38.95,38.78,38.81,33018.0,35.3242,35.3605,35.2062,35.2334,33018.0
2020-04-13 15:00:00,38.82,38.82,38.45,38.51,38449.0,35.2425,35.2425,34.9066,34.9611,38449.0
2020-04-13 15:10:00,38.51,38.81,38.49,38.81,29130.0,34.9611,35.2334,34.9429,35.2334,29130.0
2020-04-13 15:20:00,38.82,38.88,38.67,38.77,36317.0,35.2425,35.297,35.1063,35.1971,36317.0
2020-04-13 15:30:00,38.77,38.84,38.65,38.84,46095.0,35.1971,35.2606,35.0882,35.2606,46095.0
2020-04-13 15:40:00,38.84,39.11,38.79,39.04,60292.0,35.2606,35.5058,35.2153,35.4422,60292.0
2020-04-13 15:50:00,39.01,39.03,38.64,38.8,239722.0,35.415,35.4331,35.0791,35.2243,239722.0
2020-04-14 09:30:00,39.54,39.94,39.2,39.76,95158.0,35.8961,36.2593,35.5875,36.0959,95158.0
2020-04-14 09:40:00,39.8,39.8,39.44,39.58,57431.0,36.1322,36.1322,35.8054,35.9324,57431.0
2020-04-14 09:50:00,39.59,39.67,39.37,39.67,69105.0,35.9415,36.0142,35.7418,36.0142,69105.0
2020-04-14 10:00:00,39.68,39.77,39.5,39.53,45106.0,36.0232,36.1049,35.8598,35.8871,45106.0
2020-04-14 10:10:00,39.53,39.87,39.51,39.81,50108.0,35.8871,36.1957,35.8689,36.1413,50108.0
2020-04-14 10:20:00,39.82,39.97,39.49,39.52,81115.0,36.1503,36.2865,35.8507,35.878,81115.0
2020-04-14 10:30:00,39.52,39.53,39.31,39.4,52535.0,35.878,35.8871,35.6873,35.769,52535.0
2020-04-14 10:40:00,39.4,39.49,39.23,39.27,71020.0,35.769,35.8507,35.6147,35.651,71020.0
2020-04-14 10:50:00,39.26,39.27,38.72,38.72,71179.0,35.6419,35.651,35.1517,35.1517,71179.0
2020-04-14 11:00:00,38.7,38.82,38.5,38.6,110465.0,35.1335,35.2425,34.952,35.0428,110465.0
2020-04-14 11:10:00,38.62,38.79,38.38,38.68,77077.0,35.0609,35.2153,34.843,35.1154,77077.0
2020-04-14 11:20:00,38.6,38.91,38.6,38.84,48879.0,35.0428,35.3242,35.0428,35.2606,48879.0
2020-04-14 11:30:00,38.83,38.9,38.67,38.71,34145.0,35.2516,35.3151,35.1063,35.1426,34145.0
2020-04-14 11:40:00,38.69,38.91,38.63,38.91,41931.0,35.1245,35.3242,35.07,35.3242,41931.0
2020-04-14 11:50:00,38.91,38.96,38.67,38.67,24681.0,35.3242,35.3696,35.1063,35.1063,24681.0
2020-04-14 12:00:00,38.67,39.01,38.67,38.98,33614.0,35.1063,35.415,35.1063,35.3877,33614.0
2020-04-14 12:10:00,38.98,39.0,38.83,38.83,37677.0,35.3877,35.4059,35.2516,35.2516,37677.0
2020-04-14 12:20:00,38.84,38.95,38.7,38.74,37519.0,35.2606,35.3605,35.1335,35.1699,37519.0
2020-04-14 12:30:00,38.76,38.76,38.57,38.62,44675.0,35.188,35.188,35.0155,35.0609,44675.0
2020-04-14 12:40:00,38.63,38.7,38.51,38.53,33879.0,35.07,35.1335,34.9611,34.9792,33879.0
2020-04-14 12:50:00,38.54,38.61,38.5,38.57,61400.0,34.9883,35.0518,34.952,35.0155,61400.0
2020-04-14 13:00:00,38.57,38.66,38.53,38.61,94138.0,35.0155,35.0972,34.9792,35.0518,94138.0
2020-04-14 13:10:00,38.6,38.73,38.36,38.4,72540.0,35.0428,35.1608,34.8249,34.8612,72540.0
2020-04-14 13:20:00,38.39,38.43,38.33,38.34,31525.0,34.8521,34.8884,34.7976,34.8067,31525.0
2020-04-14 13:30:00,38.33,38.63,38.32,38.42,70134.0,34.7976,35.07,34.7886,34.8794,70134.0
2020-04-14 13:40:00,38.42,38.45,38.27,38.3,48573.0,34.8794,34.9066,34.7432,34.7704,48573.0
2020-04-14 13:50:00,38.3,38.42,38.19,38.42,43344.0,34.7704,34.8794,34.6705,34.8794,43344.0
2020-04-14 14:00:00,38.39,38.48,38.3,38.32,41508.0,34.8521,34.9338,34.7704,34.7886,41508.0
2020-04-14 14:10:00,38.32,38.44,38.29,38.34,95189.0,34.7886,34.8975,34.7613,34.8067,95189.0
2020-04-14 14:20:00,38.33,38.42,38.21,38.23,41955.0,34.7976,34.8794,34.6887,34.7069,41955.0
2020-04-14 14:30:00,38.24,38.27,38.09,38.15,64656.0,34.7159,34.7432,34.5798,34.6342,64656.0
2020-04-14 14:40:00,38.17,38.22,38.07,38.11,51266.0,34.6524,34.6978,34.5616,34.5979,51266.0
2020-04-14 14:50:00,38.11,38.15,38.02,38.07,45711.0,34.5979,34.6342,34.5162,34.5616,45711.0
2020-04-14 15:00:00,38.06,38.08,37.93,38.05,51744.0,34.5525,34.5707,34.4345,34.5434,51744.0
2020-04-14 15:10:00,38.04,38.04,37.84,37.95,48012.0,34.5344,34.5344,34.3528,34.4527,48012.0
2020-04-14 15:20:00,37.94,38.07,37.88,38.05,59002.0,34.4436,34.5616,34.3891,34.5434,59002.0
2020-04-14 15:30:00,38.05,38.34,38.05,38.32,65545.0,34.5434,34.8067,34.5434,34.7886,65545.0
2020-04-14 15:40:00,38.32,38.41,38.3,38.33,75815.0,34.7886,34.8703,34.7704,34.7976,75815.0
2020-04-14 15:50:00,38.34,38.48,38.2,38.37,309712.0,34.8067,34.9338,34.6796,34.834,309712.0
2020-04-15 09:30:00,35.93,36.29,35.66,36.22,262365.0,32.6188,32.9456,32.3737,32.8821,262365.0
2020-04-15 09:40:00,36.2,36.3,36.0,36.06,43695.0,32.8639,32.9547,32.6824,32.7368,43695.0
2020-04-15 09:50:00,36.07,36.24,35.86,36.16,52957.0,32.7459,32.9003,32.5553,32.8276,52957.0
2020-04-15 10:00:00,36.16,36.24,35.92,36.2,68280.0,32.8276,32.9003,32.6097,32.8639,68280.0
2020-04-15 10:10:00,36.21,36.3,35.7,35.72,50767.0,32.873,32.9547,32.41,32.4282,50767.0
2020-04-15 10:20:00,35.72,35.9,35.71,35.86,69603.0,32.4282,32.5916,32.4191,32.5553,69603.0
2020-04-15 10:30:00,35.86,36.04,35.84,35.89,48233.0,32.5553,32.7187,32.5371,32.5825,48233.0
2020-04-15 10:40:00,35.88,35.99,35.74,35.79,26490.0,32.5734,32.6733,32.4463,32.4917,26490.0
2020-04-15 10:50:00,35.79,35.83,35.7,35.7,45880.0,32.4917,32.528,32.41,32.41,45880.0
2020-04-15 11:00:00,35.67,35.75,35.42,35.42,94736.0,32.3828,32.4554,32.1558,32.1558,94736.0
2020-04-15 11:10:00,35.44,35.46,35.29,35.32,51563.0,32.174,32.1921,32.0378,32.065,51563.0
2020-04-15 11:20:00,35.28,35.41,35.19,35.34,33098.0,32.0287,32.1467,31.947,32.0832,33098.0
2020-04-15 11:30:00,35.34,35.53,35.26,35.26,31180.0,32.0832,32.2557,32.0106,32.0106,31180.0
2020-04-15 11:40:00,35.25,35.27,35.12,35.26,44600.0,32.0015,32.0196,31.8835,32.0106,44600.0
2020-04-15 11:50:00,35.23,35.4,35.22,35.35,28629.0,31.9833,32.1377,31.9743,32.0923,28629.0
2020-04-15 12:00:00,35.36,35.52,35.34,35.41,48874.0,32.1013,32.2466,32.0832,32.1467,48874.0
2020-04-15 12:10:00,35.41,35.43,35.31,35.31,37623.0,32.1467,32.1649,32.056,32.056,37623.0
2020-04-15 12:20:00,35.35,35.47,35.35,35.47,49020.0,32.0923,32.2012,32.0923,32.2012,49020.0
2020-04-15 12:30:00,35.45,35.63,35.41,35.41,19234.0,32.1831,32.3465,32.1467,32.1467,19234.0
2020-04-15 12:40:00,35.41,35.55,35.35,35.52,26812.0,32.1467,32.2738,32.0923,32.2466,26812.0
2020-04-15 12:50:00,35.52,35.59,35.42,35.42,46013.0,32.2466,32.3102,32.1558,32.1558,46013.0
2020-04-15 13:00:00,35.46,35.58,35.39,35.56,27554.0,32.1921,32.3011,32.1286,32.2829,27554.0
2020-04-15 13:10:00,35.58,35.7,35.57,35.67,21964.0,32.3011,32.41,32.292,32.3828,21964.0
2020-04-15 13:20:00,35.66,35.66,35.49,35.49,17607.0,32.3737,32.3737,32.2194,32.2194,17607.0
2020-04-15 13:30:00,35.51,35.57,35.41,35.5,40414.0,32.2375,32.292,32.1467,32.2284,40414.0
2020-04-15 13:40:00,35.5,35.53,35.21,35.26,184989.0,32.2284,32.2557,31.9652,32.0106,184989.0
2020-04-15 13:50:00,35.25,35.29,35.03,35.12,45977.0,32.0015,32.0378,31.8018,31.8835,45977.0
2020-04-15 14:00:00,35.12,35.52,35.12,35.4,40972.0,31.8835,32.2466,31.8835,32.1377,40972.0
2020-04-15 14:10:00,35.41,35.59,35.4,35.56,32174.0,32.1467,32.3102,32.1377,32.2829,32174.0
2020-04-15 14:20:00,35.54,35.68,35.5,35.65,62688.0,32.2648,32.3919,32.2284,32.3646,62688.0
2020-04-15 14:30:00,35.66,35.88,35.63,35.87,50877.0,32.3737,32.5734,32.3465,32.5643,50877.0
2020-04-15 14:40:00,35.87,35.89,35.55,35.59,42327.0,32.5643,32.5825,32.2738,32.3102,42327.0
2020-04-15 14:50:00,35.55,35.67,35.5,35.6,43420.0,32.2738,32.3828,32.2284,32.3192,43420.0
2020-04-15 15:00:00,35.6,35.66,35.42,35.51,49228.0,32.3192,32.3737,32.1558,32.2375,49228.0
2020-04-15 15:10:00,35.5,35.52,35.3,35.41,52406.0,32.2284,32.2466,32.0469,32.1467,52406.0
2020-04-15 15:20:00,35.43,35.53,35.34,35.48,76825.0,32.1649,32.2557,32.0832,32.2103,76825.0
2020-04-15 15:30:00,35.46,35.52,35.3,35.46,128487.0,32.1921,32.2466,32.0469,32.1921,128487.0
2020-04-15 15:40:00,35.47,35.59,35.46,35.54,104165.0,32.2012,32.3102,32.1921,32.2648,104165.0
2020-04-15 15:50:00,35.55,35.65,35.5,35.53,279453.0,32.2738,32.3646,32.2284,32.2557,279453.0
2020-04-16 09:30:00,35.85,35.85,34.88,35.13,319019.0,32.5462,32.5462,31.6656,31.8925,319019.0
2020-04-16 09:40:00,35.17,35.35,35.07,35.18,25155.0,31.9289,32.0923,31.8381,31.9379,25155.0
2020-04-16 09:50:00,35.13,35.16,34.75,34.82,70403.0,31.8925,31.9198,31.5476,31.6111,70403.0
2020-04-16 10:00:00,34.83,35.06,34.81,34.95,72625.0,31.6202,31.829,31.602,31.7291,72625.0
2020-04-16 10:10:00,34.93,34.95,34.75,34.77,36884.0,31.711,31.7291,31.5476,31.5657,36884.0
2020-04-16 10:20:00,34.75,34.98,34.72,34.98,33236.0,31.5476,31.7564,31.5203,31.7564,33236.0
2020-04-16 10:30:00,34.98,35.1,34.95,34.99,40353.0,31.7564,31.8653,31.7291,31.7654,40353.0
2020-04-16 10:40:00,34.99,35.2,34.98,35.11,33787.0,31.7654,31.9561,31.7564,31.8744,33787.0
2020-04-16 10:50:00,35.06,35.23,34.99,35.19,21381.0,31.829,31.9833,31.7654,31.947,21381.0
2020-04-16 11:00:00,35.21,35.59,35.2,35.55,41667.0,31.9652,32.3102,31.9561,32.2738,41667.0
2020-04-16 11:10:00,35.55,35.57,35.17,35.22,33749.0,32.2738,32.292,31.9289,31.9743,33749.0
2020-04-16 11:20:00,35.23,35.26,35.03,35.03,28101.0,31.9833,32.0106,31.8018,31.8018,28101.0
2020-04-16 11:30:00,35.03,35.09,34.93,35.01,29157.0,31.8018,31.8562,31.711,31.7836,29157.0
2020-04-16 11:40:00,35.03,35.09,35.0,35.06,21403.0,31.8018,31.8562,31.7745,31.829,21403.0
2020-04-16 11:50:00,35.07,35.25,35.04,35.11,18495.0,31.8381,32.0015,31.8108,31.8744,18495.0
2020-04-16 12:00:00,35.11,35.15,34.92,34.92,26157.0,31.8744,31.9107,31.7019,31.7019,26157.0
2020-04-16 12:10:00,34.91,35.03,34.87,34.92,64749.0,31.6928,31.8018,31.6565,31.7019,64749.0
2020-04-16 12:20:00,34.93,34.94,34.77,34.86,40528.0,31.711,31.7201,31.5657,31.6474,40528.0
2020-04-16 12:30:00,34.84,34.94,34.78,34.91,68695.0,31.6293,31.7201,31.5748,31.6928,68695.0
2020-04-16 12:40:00,34.9,35.05,34.88,35.01,21923.0,31.6837,31.8199,31.6656,31.7836,21923.0
2020-04-16 12:50:00,35.01,35.11,34.95,35.11,26956.0,31.7836,31.8744,31.7291,31.8744,26956.0
2020-04-16 13:00:00,35.08,35.13,35.04,35.04,25171.0,31.8472,31.8925,31.8108,31.8108,25171.0
2020-04-16 13:10:00,35.04,35.11,34.99,35.06,15668.0,31.8108,31.8744,31.7654,31.829,15668.0
2020-04-16 13:20:00,35.05,35.22,35.05,35.14,27693.0,31.8199,31.9743,31.8199,31.9016,27693.0
2020-04-16 13:30:00,35.13,35.22,35.11,35.11,12367.0,31.8925,31.9743,31.8744,31.8744,12367.0
2020-04-16 13:40:00,35.09,35.24,35.09,35.11,13386.0,31.8562,31.9924,31.8562,31.8744,13386.0
2020-04-16 13:50:00,35.1,35.14,35.01,35.08,24187.0,31.8653,31.9016,31.7836,31.8472,24187.0
2020-04-16 14:00:00,35.06,35.24,34.99,35.23,16389.0,31.829,31.9924,31.7654,31.9833,16389.0
2020-04-16 14:10:00,35.22,35.3,35.15,35.17,12757.0,31.9743,32.0469,31.9107,31.9289,12757.0
2020-04-16 14:20:00,35.16,35.31,35.09,35.31,50888.0,31.9198,32.056,31.8562,32.056,50888.0
2020-04-16 14:30:00,35.27,35.28,35.18,35.21,26657.0,32.0196,32.0287,31.9379,31.9652,26657.0
2020-04-16 14:40:00,35.2,35.25,35.09,35.14,43438.0,31.9561,32.0015,31.8562,31.9016,43438.0
2020-04-16 14:50:00,35.16,35.19,35.09,35.17,27559.0,31.9198,31.947,31.8562,31.9289,27559.0
2020-04-16 15:00:00,35.16,35.23,35.14,35.2,40471.0,31.9198,31.9833,31.9016,31.9561,40471.0
2020-04-16 15:10:00,35.19,35.35,35.18,35.25,47409.0,31.947,32.0923,31.9379,32.0015,47409.0
2020-04-16 15:20:00,35.25,35.4,35.22,35.39,36054.0,32.0015,32.1377,31.9743,32.1286,36054.0
2020-04-16 15:30:00,35.39,35.56,35.36,35.5,64786.0,32.1286,32.2829,32.1013,32.2284,64786.0
2020-04-16 15:40:00,35.5,35.51,35.38,35.45,67656.0,32.2284,32.2375,32.1195,32.1831,67656.0
2020-04-16 15:50:00,35.47,35.63,35.46,35.51,198002.0,32.2012,32.3465,32.1921,32.2375,198002.0
2020-04-17 09:30:00,36.92,37.46,36.72,37.41,206801.0,33.5176,34.0078,33.336,33.9624,206801.0
2020-04-17 09:40:00,37.33,37.6,37.21,37.37,74939.0,33.8898,34.1349,33.7809,33.9261,74939.0
2020-04-17 09:50:00,37.33,37.63,37.33,37.54,41903.0,33.8898,34.1622,33.8898,34.0804,41903.0
2020-04-17 10:00:00,37.51,37.54,37.26,37.36,49834.0,34.0532,34.0804,33.8263,33.917,49834.0
2020-04-17 10:10:00,37.39,37.44,36.96,37.04,23202.0,33.9443,33.9897,33.5539,33.6265,23202.0
2020-04-17 10:20:00,37.07,37.22,37.05,37.08,20421.0,33.6538,33.7899,33.6356,33.6628,20421.0
2020-04-17 10:30:00,37.05,37.08,36.74,36.84,27532.0,33.6356,33.6628,33.3542,33.445,27532.0
2020-04-17 10:40:00,36.82,37.09,36.81,37.02,13385.0,33.4268,33.6719,33.4177,33.6084,13385.0
2020-04-17 10:50:00,37.04,37.13,36.91,36.92,56644.0,33.6265,33.7082,33.5085,33.5176,56644.0
2020-04-17 11:00:00,36.9,36.98,36.87,36.89,31133.0,33.4994,33.5721,33.4722,33.4903,31133.0
2020-04-17 11:10:00,36.93,37.07,36.9,37.03,57750.0,33.5267,33.6538,33.4994,33.6174,57750.0
2020-04-17 11:20:00,37.03,37.06,36.91,36.96,31207.0,33.6174,33.6447,33.5085,33.5539,31207.0
2020-04-17 11:30:00,36.98,37.27,36.98,37.2,14526.0,33.5721,33.8353,33.5721,33.7718,14526.0
2020-04-17 11:40:00,37.21,37.26,37.15,37.16,9476.0,33.7809,33.8263,33.7264,33.7355,9476.0
2020-04-17 11:50:00,37.13,37.17,37.07,37.13,14244.0,33.7082,33.7445,33.6538,33.7082,14244.0
2020-04-17 12:00:00,37.12,37.31,37.12,37.22,16866.0,33.6992,33.8716,33.6992,33.7899,16866.0
2020-04-17 12:10:00,37.19,37.36,37.18,37.33,22219.0,33.7627,33.917,33.7536,33.8898,22219.0
2020-04-17 12:20:00,37.36,37.36,37.18,37.19,28470.0,33.917,33.917,33.7536,33.7627,28470.0
2020-04-17 12:30:00,37.22,37.25,37.15,37.23,28869.0,33.7899,33.8172,33.7264,33.799,28869.0
2020-04-17 12:40:00,37.22,37.28,37.15,37.28,21773.0,33.7899,33.8444,33.7264,33.8444,21773.0
2020-04-17 12:50:00,37.26,37.28,37.14,37.19,27042.0,33.8263,33.8444,33.7173,33.7627,27042.0
2020-04-17 13:00:00,37.17,37.28,37.15,37.24,11208.0,33.7445,33.8444,33.7264,33.8081,11208.0
2020-04-17 13:10:00,37.25,37.42,37.23,37.4,13472.0,33.8172,33.9715,33.799,33.9533,13472.0
2020-04-17 13:20:00,37.38,37.38,37.15,37.16,12656.0,33.9352,33.9352,33.7264,33.7355,12656.0
2020-04-17 13:30:00,37.2,37.23,37.13,37.23,10707.0,33.7718,33.799,33.7082,33.799,10707.0
2020-04-17 13:40:00,37.23,37.26,37.06,37.06,26945.0,33.799,33.8263,33.6447,33.6447,26945.0
2020-04-17 13:50:00,37.07,37.15,37.04,37.11,24112.0,33.6538,33.7264,33.6265,33.6901,24112.0
2020-04-17 14:00:00,37.1,37.18,37.05,37.12,26930.0,33.681,33.7536,33.6356,33.6992,26930.0
2020-04-17 14:10:00,37.11,37.14,37.06,37.12,18719.0,33.6901,33.7173,33.6447,33.6992,18719.0
2020-04-17 14:20:00,37.09,37.18,37.02,37.04,18722.0,33.6719,33.7536,33.6084,33.6265,18722.0
2020-04-17 14:30:00,37.04,37.1,37.0,37.07,31905.0,33.6265,33.681,33.5902,33.6538,31905.0
2020-04-17 14:40:00,37.08,37.11,37.0,37.1,27663.0,33.6628,33.6901,33.5902,33.681,27663.0
2020-04-17 14:50:00,37.11,37.14,37.03,37.12,20489.0,33.6901,33.7173,33.6174,33.6992,20489.0
2020-04-17 15:00:00,37.16,37.16,37.09,37.13,18795.0,33.7355,33.7355,33.6719,33.7082,18795.0
2020-04-17 15:10:00,37.14,37.16,37.08,37.15,18986.0,33.7173,33.7355,33.6628,33.7264,18986.0
2020-04-17 15:20:00,37.15,37.15,37.04,37.14,25963.0,33.7264,33.7264,33.6265,33.7173,25963.0
2020-04-17 15:30:00,37.14,37.23,37.11,37.2,45526.0,33.7173,33.799,33.6901,33.7718,45526.0
2020-04-17 15:40:00,37.21,37.34,37.17,37.33,48388.0,33.7809,33.8989,33.7445,33.8898,48388.0
2020-04-17 15:50:00,37.33,37.44,37.25,37.35,192003.0,33.8898,33.9897,33.8172,33.908,192003.0
2020-04-20 09:30:00,36.24,36.54,35.85,36.23,110354.0,32.9003,33.1726,32.5462,32.8912,110354.0
2020-04-20 09:40:00,36.23,36.6,36.23,36.48,36107.0,32.8912,33.2271,32.8912,33.1181,36107.0
2020-04-20 09:50:00,36.5,36.61,36.34,36.44,59343.0,33.1363,33.2362,32.991,33.0818,59343.0
2020-04-20 10:00:00,36.44,36.64,36.33,36.54,33049.0,33.0818,33.2634,32.982,33.1726,33049.0
2020-04-20 10:10:00,36.54,36.72,36.54,36.71,26400.0,33.1726,33.336,33.1726,33.3269,26400.0
2020-04-20 10:20:00,36.72,36.73,36.57,36.67,28646.0,33.336,33.3451,33.1998,33.2906,28646.0
2020-04-20 10:30:00,36.67,36.87,36.67,36.87,23703.0,33.2906,33.4722,33.2906,33.4722,23703.0
2020-04-20 10:40:00,36.91,37.11,36.89,37.03,32172.0,33.5085,33.6901,33.4903,33.6174,32172.0
2020-04-20 10:50:00,37.02,37.17,36.96,37.09,21853.0,33.6084,33.7445,33.5539,33.6719,21853.0
2020-04-20 11:00:00,37.08,37.25,37.04,37.16,24207.0,33.6628,33.8172,33.6265,33.7355,24207.0
2020-04-20 11:10:00,37.17,37.22,36.99,37.08,23134.0,33.7445,33.7899,33.5811,33.6628,23134.0
2020-04-20 11:20:00,37.1,37.17,37.04,37.13,12359.0,33.681,33.7445,33.6265,33.7082,12359.0
2020-04-20 11:30:00,37.12,37.29,37.06,37.24,29937.0,33.6992,33.8535,33.6447,33.8081,29937.0
2020-04-20 11:40:00,37.23,37.23,37.14,37.21,25397.0,33.799,33.799,33.7173,33.7809,25397.0
2020-04-20 11:50:00,37.2,37.21,37.0,37.02,25304.0,33.7718,33.7809,33.5902,33.6084,25304.0
2020-04-20 12:00:00,37.04,37.08,36.91,37.08,18124.0,33.6265,33.6628,33.5085,33.6628,18124.0
2020-04-20 12:10:00,37.08,37.08,36.97,36.98,17645.0,33.6628,33.6628,33.563,33.5721,17645.0
2020-04-20 12:20:00,36.98,37.09,36.95,37.05,19250.0,33.5721,33.6719,33.5448,33.6356,19250.0
2020-04-20 12:30:00,37.05,37.2,37.05,37.17,27554.0,33.6356,33.7718,33.6356,33.7445,27554.0
2020-04-20 12:40:00,37.17,37.22,37.14,37.2,19170.0,33.7445,33.7899,33.7173,33.7718,19170.0
2020-04-20 12:50:00,37.2,37.21,36.97,36.97,27578.0,33.7718,33.7809,33.563,33.563,27578.0
2020-04-20 13:00:00,36.98,36.99,36.83,36.86,35943.0,33.5721,33.5811,33.4359,33.4631,35943.0
2020-04-20 13:10:00,36.85,36.94,36.79,36.85,47420.0,33.454,33.5357,33.3996,33.454,47420.0
2020-04-20 13:20:00,36.84,36.9,36.81,36.87,19765.0,33.445,33.4994,33.4177,33.4722,19765.0
2020-04-20 13:30:00,36.88,36.88,36.76,36.84,14530.0,33.4813,33.4813,33.3723,33.445,14530.0
2020-04-20 13:40:00,36.83,36.92,36.83,36.89,14110.0,33.4359,33.5176,33.4359,33.4903,14110.0
2020-04-20 13:50:00,36.9,36.95,36.88,36.93,16219.0,33.4994,33.5448,33.4813,33.5267,16219.0
2020-04-20 14:00:00,36.92,36.94,36.84,36.84,11386.0,33.5176,33.5357,33.445,33.445,11386.0
2020-04-20 14:10:00,36.84,36.85,36.58,36.6,52632.0,33.445,33.454,33.2089,33.2271,52632.0
2020-04-20 14:20:00,36.61,36.64,36.4,36.41,25933.0,33.2362,33.2634,33.0455,33.0546,25933.0
2020-04-20 14:30:00,36.41,36.62,36.41,36.55,21051.0,33.0546,33.2452,33.0546,33.1817,21051.0
2020-04-20 14:40:00,36.58,36.61,36.47,36.52,16723.0,33.2089,33.2362,33.1091,33.1544,16723.0
2020-04-20 14:50:00,36.55,36.56,36.32,36.34,41756.0,33.1817,33.1908,32.9729,32.991,41756.0
2020-04-20 15:00:00,36.33,36.49,36.29,36.38,29248.0,32.982,33.1272,32.9456,33.0273,29248.0
2020-04-20 15:10:00,36.41,36.45,36.33,36.33,31646.0,33.0546,33.0909,32.982,32.982,31646.0
2020-04-20 15:20:00,36.34,36.5,36.32,36.5,54296.0,32.991,33.1363,32.9729,33.1363,54296.0
2020-04-20 15:30:00,36.49,36.64,36.46,36.53,34416.0,33.1272,33.2634,33.1,33.1635,34416.0
2020-04-20 15:40:00,36.53,36.56,36.45,36.55,65461.0,33.1635,33.1908,33.0909,33.1817,65461.0
2020-04-20 15:50:00,36.54,36.66,36.42,36.54,205544.0,33.1726,33.2815,33.0637,33.1726,205544.0
2020-04-21 09:30:00,35.35,35.62,35.32,35.33,155451.0,32.0923,32.3374,32.065,32.0741,155451.0
2020-04-21 09:40:00,35.37,35.85,35.37,35.83,22245.0,32.1104,32.5462,32.1104,32.528,22245.0
2020-04-21 09:50:00,35.79,35.91,35.6,35.81,24521.0,32.4917,32.6007,32.3192,32.5099,24521.0
2020-04-21 10:00:00,35.75,35.9,35.69,35.87,34040.0,32.4554,32.5916,32.4009,32.5643,34040.0
2020-04-21 10:10:00,35.85,35.88,35.57,35.7,26243.0,32.5462,32.5734,32.292,32.41,26243.0
2020-04-21 10:20:00,35.73,35.86,35.69,35.83,27969.0,32.4373,32.5553,32.4009,32.528,27969.0
2020-04-21 10:30:00,35.83,35.99,35.8,35.98,34854.0,32.528,32.6733,32.5008,32.6642,34854.0
2020-04-21 10:40:00,35.98,36.06,35.91,35.96,44948.0,32.6642,32.7368,32.6007,32.6461,44948.0
2020-04-21 10:50:00,35.96,36.11,35.96,36.09,17797.0,32.6461,32.7822,32.6461,32.7641,17797.0
2020-04-21 11:00:00,36.08,36.08,35.71,35.77,28870.0,32.755,32.755,32.4191,32.4736,28870.0
2020-04-21 11:10:00,35.74,35.91,35.65,35.89,22964.0,32.4463,32.6007,32.3646,32.5825,22964.0
2020-04-21 11:20:00,35.9,35.97,35.69,35.73,26651.0,32.5916,32.6551,32.4009,32.4373,26651.0
2020-04-21 11:30:00,35.76,35.88,35.64,35.75,16730.0,32.4645,32.5734,32.3555,32.4554,16730.0
2020-04-21 11:40:00,35.74,35.74,35.59,35.62,17968.0,32.4463,32.4463,32.3102,32.3374,17968.0
2020-04-21 11:50:00,35.61,35.76,35.59,35.76,12854.0,32.3283,32.4645,32.3102,32.4645,12854.0
2020-04-21 12:00:00,35.78,35.81,35.74,35.79,9271.0,32.4826,32.5099,32.4463,32.4917,9271.0
2020-04-21 12:10:00,35.79,35.89,35.79,35.82,15694.0,32.4917,32.5825,32.4917,32.519,15694.0
2020-04-21 12:20:00,35.8,35.81,35.68,35.72,22789.0,32.5008,32.5099,32.3919,32.4282,22789.0
2020-04-21 12:30:00,35.7,35.74,35.6,35.64,20631.0,32.41,32.4463,32.3192,32.3555,20631.0
2020-04-21 12:40:00,35.64,35.66,35.57,35.63,16201.0,32.3555,32.3737,32.292,32.3465,16201.0
2020-04-21 12:50:00,35.63,35.82,35.63,35.81,13987.0,32.3465,32.519,32.3465,32.5099,13987.0
2020-04-21 13:00:00,35.81,35.86,35.71,35.74,9351.0,32.5099,32.5553,32.4191,32.4463,9351.0
2020-04-21 13:10:00,35.71,35.75,35.64,35.67,14208.0,32.4191,32.4554,32.3555,32.3828,14208.0
2020-04-21 13:20:00,35.68,35.86,35.68,35.84,16534.0,32.3919,32.5553,32.3919,32.5371,16534.0
2020-04-21 13:30:00,35.82,35.93,35.8,35.87,35183.0,32.519,32.6188,32.5008,32.5643,35183.0
2020-04-21 13:40:00,35.85,35.85,35.72,35.76,22378.0,32.5462,32.5462,32.4282,32.4645,22378.0
2020-04-21 13:50:00,35.76,35.9,35.73,35.9,27521.0,32.4645,32.5916,32.4373,32.5916,27521.0
2020-04-21 14:00:00,35.87,36.03,35.83,35.95,37387.0,32.5643,32.7096,32.528,32.637,37387.0
2020-04-21 14:10:00,35.95,36.03,35.92,35.96,21209.0,32.637,32.7096,32.6097,32.6461,21209.0
2020-04-21 14:20:00,36.0,36.17,35.96,36.04,24252.0,32.6824,32.8367,32.6461,32.7187,24252.0
2020-04-21 14:30:00,36.04,36.06,35.98,36.03,21258.0,32.7187,32.7368,32.6642,32.7096,21258.0
2020-04-21 14:40:00,36.03,36.07,35.95,36.02,29099.0,32.7096,32.7459,32.637,32.7005,29099.0
2020-04-21 14:50:00,36.02,36.11,36.0,36.04,18216.0,32.7005,32.7822,32.6824,32.7187,18216.0
2020-04-21 15:00:00,36.05,36.2,36.02,36.09,40223.0,32.7278,32.8639,32.7005,32.7641,40223.0
2020-04-21 15:10:00,36.09,36.33,36.09,36.31,33961.0,32.7641,32.982,32.7641,32.9638,33961.0
2020-04-21 15:20:00,36.3,36.37,36.22,36.23,53614.0,32.9547,33.0183,32.8821,32.8912,53614.0
2020-04-21 15:30:00,36.22,36.35,36.15,36.33,70905.0,32.8821,33.0001,32.8185,32.982,70905.0
2020-04-21 15:40:00,36.33,36.4,36.13,36.16,96578.0,32.982,33.0455,32.8004,32.8276,96578.0
2020-04-21 15:50:00,36.15,36.21,36.05,36.06,217823.0,32.8185,32.873,32.7278,32.7368,217823.0
2020-04-22 09:30:00,37.05,37.12,36.48,36.54,72423.0,33.6356,33.6992,33.1181,33.1726,72423.0
2020-04-22 09:40:00,36.53,36.58,36.24,36.24,36240.0,33.1635,33.2089,32.9003,32.9003,36240.0
2020-04-22 09:50:00,36.24,36.38,36.13,36.32,33944.0,32.9003,33.0273,32.8004,32.9729,33944.0
2020-04-22 10:00:00,36.33,36.45,36.06,36.43,27158.0,32.982,33.0909,32.7368,33.0727,27158.0
2020-04-22 10:10:00,36.45,36.56,36.35,36.54,25497.0,33.0909,33.1908,33.0001,33.1726,25497.0
2020-04-22 10:20:00,36.55,36.71,36.55,36.56,27288.0,33.1817,33.3269,33.1817,33.1908,27288.0
2020-04-22 10:30:00,36.56,36.76,36.54,36.73,21352.0,33.1908,33.3723,33.1726,33.3451,21352.0
2020-04-22 10:40:00,36.72,36.77,36.64,36.65,23124.0,33.336,33.3814,33.2634,33.2725,23124.0
2020-04-22 10:50:00,36.66,36.68,36.46,36.53,18578.0,33.2815,33.2997,33.1,33.1635,18578.0
2020-04-22 11:00:00,36.53,36.6,36.41,36.45,22189.0,33.1635,33.2271,33.0546,33.0909,22189.0
2020-04-22 11:10:00,36.47,36.56,36.39,36.53,19999.0,33.1091,33.1908,33.0364,33.1635,19999.0
2020-04-22 11:20:00,36.52,36.61,36.51,36.59,14861.0,33.1544,33.2362,33.1454,33.218,14861.0
2020-04-22 11:30:00,36.6,36.73,36.6,36.69,15830.0,33.2271,33.3451,33.2271,33.3088,15830.0
2020-04-22 11:40:00,36.68,36.81,36.66,36.72,21205.0,33.2997,33.4177,33.2815,33.336,21205.0
2020-04-22 11:50:00,36.69,36.71,36.62,36.65,11715.0,33.3088,33.3269,33.2452,33.2725,11715.0
2020-04-22 12:00:00,36.69,36.72,36.61,36.61,18161.0,33.3088,33.336,33.2362,33.2362,18161.0
2020-04-22 12:10:00,36.6,36.65,36.58,36.65,13621.0,33.2271,33.2725,33.2089,33.2725,13621.0
2020-04-22 12:20:00,36.66,36.66,36.56,36.64,21106.0,33.2815,33.2815,33.1908,33.2634,21106.0
2020-04-22 12:30:00,36.65,36.67,36.58,36.6,26599.0,33.2725,33.2906,33.2089,33.2271,26599.0
2020-04-22 12:40:00,36.6,36.65,36.46,36.47,22398.0,33.2271,33.2725,33.1,33.1091,22398.0
2020-04-22 12:50:00,36.47,36.47,36.37,36.41,11163.0,33.1091,33.1091,33.0183,33.0546,11163.0
2020-04-22 13:00:00,36.44,36.44,36.36,36.38,8627.0,33.0818,33.0818,33.0092,33.0273,8627.0
2020-04-22 13:10:00,36.38,36.39,36.34,36.36,11111.0,33.0273,33.0364,32.991,33.0092,11111.0
2020-04-22 13:20:00,36.36,36.44,36.36,36.42,15107.0,33.0092,33.0818,33.0092,33.0637,15107.0
2020-04-22 13:30:00,36.44,36.47,36.38,36.42,18252.0,33.0818,33.1091,33.0273,33.0637,18252.0
2020-04-22 13:40:00,36.41,36.44,36.35,36.38,9987.0,33.0546,33.0818,33.0001,33.0273,9987.0
2020-04-22 13:50:00,36.38,36.38,36.32,36.37,23544.0,33.0273,33.0273,32.9729,33.0183,23544.0
2020-04-22 14:00:00,36.35,36.43,36.25,36.27,41118.0,33.0001,33.0727,32.9093,32.9275,41118.0
2020-04-22 14:10:00,36.25,36.4,36.24,36.37,13703.0,32.9093,33.0455,32.9003,33.0183,13703.0
2020-04-22 14:20:00,36.36,36.42,36.33,36.36,16535.0,33.0092,33.0637,32.982,33.0092,16535.0
2020-04-22 14:30:00,36.37,36.44,36.37,36.42,21573.0,33.0183,33.0818,33.0183,33.0637,21573.0
2020-04-22 14:40:00,36.42,36.46,36.37,36.45,15566.0,33.0637,33.1,33.0183,33.0909,15566.0
2020-04-22 14:50:00,36.45,36.48,36.38,36.4,17507.0,33.0909,33.1181,33.0273,33.0455,17507.0
2020-04-22 15:00:00,36.42,36.43,36.34,36.41,21065.0,33.0637,33.0727,32.991,33.0546,21065.0
2020-04-22 15:10:00,36.41,36.55,36.36,36.52,37429.0,33.0546,33.1817,33.0092,33.1544,37429.0
2020-04-22 15:20:00,36.51,36.57,36.49,36.51,31795.0,33.1454,33.1998,33.1272,33.1454,31795.0
2020-04-22 15:30:00,36.51,36.55,36.45,36.53,38127.0,33.1454,33.1817,33.0909,33.1635,38127.0
2020-04-22 15:40:00,36.53,36.59,36.48,36.59,51840.0,33.1635,33.218,33.1181,33.218,51840.0
2020-04-22 15:50:00,36.6,36.66,36.35,36.4,150405.0,33.2271,33.2815,33.0001,33.0455,150405.0
2020-04-23 09:30:00,36.57,37.22,36.49,37.18,66309.0,33.1998,33.7899,33.1272,33.7536,66309.0
2020-04-23 09:40:00,37.23,37.27,37.03,37.18,29166.0,33.799,33.8353,33.6174,33.7536,29166.0
2020-04-23 09:50:00,37.19,37.42,37.16,37.4,30886.0,33.7627,33.9715,33.7355,33.9533,30886.0
2020-04-23 10:00:00,37.42,37.55,37.3,37.55,29598.0,33.9715,34.0895,33.8626,34.0895,29598.0
2020-04-23 10:10:00,37.58,37.81,37.53,37.77,28855.0,34.1168,34.3256,34.0714,34.2893,28855.0
2020-04-23 10:20:00,37.78,37.93,37.75,37.83,44141.0,34.2983,34.4345,34.2711,34.3437,44141.0
2020-04-23 10:30:00,37.84,37.99,37.73,37.99,30025.0,34.3528,34.489,34.2529,34.489,30025.0
2020-04-23 10:40:00,37.99,38.22,37.98,38.0,29364.0,34.489,34.6978,34.4799,34.4981,29364.0
2020-04-23 10:50:00,38.02,38.18,38.02,38.14,67895.0,34.5162,34.6615,34.5162,34.6252,67895.0
2020-04-23 11:00:00,38.14,38.36,38.02,38.33,110018.0,34.6252,34.8249,34.5162,34.7976,110018.0
2020-04-23 11:10:00,38.31,38.35,37.99,38.03,28262.0,34.7795,34.8158,34.489,34.5253,28262.0
2020-04-23 11:20:00,38.02,38.18,38.01,38.11,17789.0,34.5162,34.6615,34.5071,34.5979,17789.0
2020-04-23 11:30:00,38.09,38.12,37.67,37.7,55112.0,34.5798,34.607,34.1985,34.2257,55112.0
2020-04-23 11:40:00,37.72,37.92,37.72,37.85,27787.0,34.2439,34.4254,34.2439,34.3619,27787.0
2020-04-23 11:50:00,37.82,37.86,37.79,37.82,13271.0,34.3346,34.371,34.3074,34.3346,13271.0
2020-04-23 12:00:00,37.82,37.94,37.78,37.92,16221.0,34.3346,34.4436,34.2983,34.4254,16221.0
2020-04-23 12:10:00,37.91,37.96,37.85,37.94,13139.0,34.4164,34.4617,34.3619,34.4436,13139.0
2020-04-23 12:20:00,37.95,38.09,37.93,38.03,22290.0,34.4527,34.5798,34.4345,34.5253,22290.0
2020-04-23 12:30:00,38.02,38.1,37.99,38.1,16930.0,34.5162,34.5888,34.489,34.5888,16930.0
2020-04-23 12:40:00,38.1,38.12,37.51,37.81,59689.0,34.5888,34.607,34.0532,34.3256,59689.0
2020-04-23 12:50:00,37.79,37.9,37.52,37.82,70467.0,34.3074,34.4073,34.0623,34.3346,70467.0
2020-04-23 13:00:00,37.84,37.89,37.73,37.76,17848.0,34.3528,34.3982,34.2529,34.2802,17848.0
2020-04-23 13:10:00,37.78,38.03,37.78,37.9,20337.0,34.2983,34.5253,34.2983,34.4073,20337.0
2020-04-23 13:20:00,37.87,37.87,37.6,37.76,24778.0,34.38,34.38,34.1349,34.2802,24778.0
2020-04-23 13:30:00,37.77,37.9,37.77,37.78,28973.0,34.2893,34.4073,34.2893,34.2983,28973.0
2020-04-23 13:40:00,37.78,37.84,37.68,37.73,27377.0,34.2983,34.3528,34.2075,34.2529,27377.0
2020-04-23 13:50:00,37.74,37.83,37.69,37.83,37860.0,34.262,34.3437,34.2166,34.3437,37860.0
2020-04-23 14:00:00,37.82,37.84,37.65,37.67,92258.0,34.3346,34.3528,34.1803,34.1985,92258.0
2020-04-23 14:10:00,37.67,37.88,37.62,37.87,38893.0,34.1985,34.3891,34.1531,34.38,38893.0
2020-04-23 14:20:00,37.85,37.95,37.85,37.88,28040.0,34.3619,34.4527,34.3619,34.3891,28040.0
2020-04-23 14:30:00,37.88,37.95,37.83,37.86,21737.0,34.3891,34.4527,34.3437,34.371,21737.0
2020-04-23 14:40:00,37.87,37.98,37.85,37.91,19579.0,34.38,34.4799,34.3619,34.4164,19579.0
2020-04-23 14:50:00,37.91,38.08,37.89,38.01,22112.0,34.4164,34.5707,34.3982,34.5071,22112.0
2020-04-23 15:00:00,38.02,38.04,37.88,37.9,24011.0,34.5162,34.5344,34.3891,34.4073,24011.0
2020-04-23 15:10:00,37.9,37.91,37.74,37.75,36551.0,34.4073,34.4164,34.262,34.2711,36551.0
2020-04-23 15:20:00,37.75,37.92,37.72,37.9,41952.0,34.2711,34.4254,34.2439,34.4073,41952.0
2020-04-23 15:30:00,37.89,37.93,37.78,37.81,47062.0,34.3982,34.4345,34.2983,34.3256,47062.0
2020-04-23 15:40:00,37.81,37.87,37.77,37.81,58403.0,34.3256,34.38,34.2893,34.3256,58403.0
2020-04-23 15:50:00,37.81,37.81,37.6,37.73,330807.0,34.3256,34.3256,34.1349,34.2529,330807.0
2020-04-24 09:30:00,38.32,38.91,38.29,38.84,129968.0,34.7886,35.3242,34.7613,35.2606,129968.0
2020-04-24 09:40:00,38.8,38.83,38.28,38.29,49935.0,35.2243,35.2516,34.7523,34.7613,49935.0
2020-04-24 09:50:00,38.31,38.45,38.21,38.32,49069.0,34.7795,34.9066,34.6887,34.7886,49069.0
2020-04-24 10:00:00,38.33,38.39,38.07,38.07,53844.0,34.7976,34.8521,34.5616,34.5616,53844.0
2020-04-24 10:10:00,38.07,38.15,37.87,38.01,36029.0,34.5616,34.6342,34.38,34.5071,36029.0
2020-04-24 10:20:00,38.0,38.2,37.95,37.97,27452.0,34.4981,34.6796,34.4527,34.4708,27452.0
2020-04-24 10:30:00,37.94,38.2,37.9,38.03,35035.0,34.4436,34.6796,34.4073,34.5253,35035.0
2020-04-24 10:40:00,38.05,38.13,37.96,38.09,21697.0,34.5434,34.6161,34.4617,34.5798,21697.0
2020-04-24 10:50:00,38.09,38.11,37.97,38.01,18753.0,34.5798,34.5979,34.4708,34.5071,18753.0
2020-04-24 11:00:00,38.02,38.02,37.79,37.8,22986.0,34.5162,34.5162,34.3074,34.3165,22986.0
2020-04-24 11:10:00,37.79,37.85,37.67,37.82,21805.0,34.3074,34.3619,34.1985,34.3346,21805.0
2020-04-24 11:20:00,37.83,38.0,37.78,37.94,27082.0,34.3437,34.4981,34.2983,34.4436,27082.0
2020-04-24 11:30:00,37.95,38.0,37.86,37.94,39283.0,34.4527,34.4981,34.371,34.4436,39283.0
2020-04-24 11:40:00,37.93,37.96,37.8,37.83,16274.0,34.4345,34.4617,34.3165,34.3437,16274.0
2020-04-24 11:50:00,37.84,37.84,37.75,37.83,14777.0,34.3528,34.3528,34.2711,34.3437,14777.0
2020-04-24 12:00:00,37.81,37.85,37.73,37.79,17184.0,34.3256,34.3619,34.2529,34.3074,17184.0
2020-04-24 12:10:00,37.78,37.84,37.74,37.78,16039.0,34.2983,34.3528,34.262,34.2983,16039.0
2020-04-24 12:20:00,37.78,37.85,37.7,37.84,26739.0,34.2983,34.3619,34.2257,34.3528,26739.0
2020-04-24 12:30:00,37.83,37.88,37.8,37.88,15101.0,34.3437,34.3891,34.3165,34.3891,15101.0
2020-04-24 12:40:00,37.9,37.93,37.85,37.91,22382.0,34.4073,34.4345,34.3619,34.4164,22382.0
2020-04-24 12:50:00,37.93,37.93,37.84,37.86,13689.0,34.4345,34.4345,34.3528,34.371,13689.0
2020-04-24 13:00:00,37.84,37.84,37.73,37.8,18081.0,34.3528,34.3528,34.2529,34.3165,18081.0
2020-04-24 13:10:00,37.79,37.84,37.75,37.84,14973.0,34.3074,34.3528,34.2711,34.3528,14973.0
2020-04-24 13:20:00,37.83,37.91,37.82,37.91,37105.0,34.3437,34.4164,34.3346,34.4164,37105.0
2020-04-24 13:30:00,37.9,37.92,37.83,37.91,17823.0,34.4073,34.4254,34.3437,34.4164,17823.0
2020-04-24 13:40:00,37.91,38.05,37.9,38.01,28027.0,34.4164,34.5434,34.4073,34.5071,28027.0
2020-04-24 13:50:00,38.03,38.17,38.02,38.14,25780.0,34.5253,34.6524,34.5162,34.6252,25780.0
2020-04-24 14:00:00,38.14,38.21,38.08,38.19,26706.0,34.6252,34.6887,34.5707,34.6705,26706.0
2020-04-24 14:10:00,38.18,38.22,38.14,38.2,17434.0,34.6615,34.6978,34.6252,34.6796,17434.0
2020-04-24 14:20:00,38.21,38.22,38.06,38.13,32071.0,34.6887,34.6978,34.5525,34.6161,32071.0
2020-04-24 14:30:00,38.12,38.28,38.1,38.28,21352.0,34.607,34.7523,34.5888,34.7523,21352.0
2020-04-24 14:40:00,38.29,38.3,38.19,38.21,29308.0,34.7613,34.7704,34.6705,34.6887,29308.0
2020-04-24 14:50:00,38.23,38.23,38.03,38.04,36562.0,34.7069,34.7069,34.5253,34.5344,36562.0
2020-04-24 15:00:00,38.05,38.06,37.95,38.04,44066.0,34.5434,34.5525,34.4527,34.5344,44066.0
2020-04-24 15:10:00,38.05,38.09,37.95,38.07,49950.0,34.5434,34.5798,34.4527,34.5616,49950.0
2020-04-24 15:20:00,38.07,38.15,38.05,38.12,40303.0,34.5616,34.6342,34.5434,34.607,40303.0
2020-04-24 15:30:00,38.1,38.11,37.95,38.02,80430.0,34.5888,34.5979,34.4527,34.5162,80430.0
2020-04-24 15:40:00,38.03,38.11,38.02,38.07,59715.0,34.5253,34.5979,34.5162,34.5616,59715.0
2020-04-24 15:50:00,38.06,38.06,37.81,37.91,199738.0,34.5525,34.5525,34.3256,34.4164,199738.0
2020-04-27 09:30:00,38.07,38.45,38.01,38.41,84670.0,34.5616,34.9066,34.5071,34.8703,84670.0
2020-04-27 09:40:00,38.41,38.42,38.15,38.38,38027.0,34.8703,34.8794,34.6342,34.843,38027.0
2020-04-27 09:50:00,38.32,38.88,38.3,38.77,60711.0,34.7886,35.297,34.7704,35.1971,60711.0
2020-04-27 10:00:00,38.78,38.83,38.6,38.78,50861.0,35.2062,35.2516,35.0428,35.2062,50861.0
2020-04-27 10:10:00,38.76,38.83,38.59,38.82,35950.0,35.188,35.2516,35.0337,35.2425,35950.0
2020-04-27 10:20:00,38.83,38.98,38.81,38.97,28349.0,35.2516,35.3877,35.2334,35.3787,28349.0
2020-04-27 10:30:00,38.96,39.28,38.95,39.27,53200.0,35.3696,35.6601,35.3605,35.651,53200.0
2020-04-27 10:40:00,39.29,39.45,39.17,39.24,60412.0,35.6692,35.8144,35.5602,35.6238,60412.0
2020-04-27 10:50:00,39.23,39.24,39.09,39.09,24475.0,35.6147,35.6238,35.4876,35.4876,24475.0
2020-04-27 11:00:00,39.09,39.18,39.01,39.17,34619.0,35.4876,35.5693,35.415,35.5602,34619.0
2020-04-27 11:10:00,39.16,39.47,39.1,39.46,57534.0,35.5512,35.8326,35.4967,35.8235,57534.0
2020-04-27 11:20:00,39.44,39.56,39.4,39.5,65814.0,35.8054,35.9143,35.769,35.8598,65814.0
2020-04-27 11:30:00,39.5,39.6,39.44,39.58,41036.0,35.8598,35.9506,35.8054,35.9324,41036.0
2020-04-27 11:40:00,39.58,39.61,39.49,39.59,39277.0,35.9324,35.9597,35.8507,35.9415,39277.0
2020-04-27 11:50:00,39.6,39.62,39.45,39.48,33776.0,35.9506,35.9688,35.8144,35.8417,33776.0
2020-04-27 12:00:00,39.49,39.62,39.48,39.55,28039.0,35.8507,35.9688,35.8417,35.9052,28039.0
2020-04-27 12:10:00,39.55,39.59,39.46,39.49,35920.0,35.9052,35.9415,35.8235,35.8507,35920.0
2020-04-27 12:20:00,39.48,39.71,39.47,39.71,44581.0,35.8417,36.0505,35.8326,36.0505,44581.0
2020-04-27 12:30:00,39.71,39.78,39.69,39.71,65794.0,36.0505,36.114,36.0323,36.0505,65794.0
2020-04-27 12:40:00,39.71,39.83,39.65,39.8,80150.0,36.0505,36.1594,35.996,36.1322,80150.0
2020-04-27 12:50:00,39.81,39.96,39.8,39.93,90031.0,36.1413,36.2774,36.1322,36.2502,90031.0
2020-04-27 13:00:00,39.92,39.92,39.82,39.86,37481.0,36.2411,36.2411,36.1503,36.1866,37481.0
2020-04-27 13:10:00,39.86,39.9,39.8,39.82,48985.0,36.1866,36.223,36.1322,36.1503,48985.0
2020-04-27 13:20:00,39.82,39.95,39.75,39.94,27357.0,36.1503,36.2684,36.0868,36.2593,27357.0
2020-04-27 13:30:00,39.93,39.95,39.86,39.94,25166.0,36.2502,36.2684,36.1866,36.2593,25166.0
2020-04-27 13:40:00,39.94,39.96,39.87,39.94,36972.0,36.2593,36.2774,36.1957,36.2593,36972.0
2020-04-27 13:50:00,39.93,40.07,39.93,40.05,77167.0,36.2502,36.3773,36.2502,36.3591,77167.0
2020-04-27 14:00:00,40.07,40.21,40.03,40.2,53235.0,36.3773,36.5044,36.341,36.4953,53235.0
2020-04-27 14:10:00,40.19,40.37,40.18,40.36,60333.0,36.4862,36.6496,36.4772,36.6406,60333.0
2020-04-27 14:20:00,40.38,40.49,40.38,40.44,59835.0,36.6587,36.7586,36.6587,36.7132,59835.0
2020-04-27 14:30:00,40.44,40.7,40.37,40.7,77526.0,36.7132,36.9492,36.6496,36.9492,77526.0
2020-04-27 14:40:00,40.68,41.14,40.66,41.14,145860.0,36.9311,37.3487,36.9129,37.3487,145860.0
2020-04-27 14:50:00,41.14,41.21,41.03,41.04,117863.0,37.3487,37.4122,37.2488,37.2579,117863.0
2020-04-27 15:00:00,41.03,41.33,40.98,41.14,86684.0,37.2488,37.5212,37.2034,37.3487,86684.0
2020-04-27 15:10:00,41.12,41.35,41.11,41.26,89026.0,37.3305,37.5393,37.3214,37.4576,89026.0
2020-04-27 15:20:00,41.26,41.29,41.01,41.07,67173.0,37.4576,37.4849,37.2307,37.2851,67173.0
2020-04-27 15:30:00,41.08,41.08,40.84,40.84,92347.0,37.2942,37.2942,37.0763,37.0763,92347.0
2020-04-27 15:40:00,40.84,41.02,40.8,41.0,84926.0,37.0763,37.2397,37.04,37.2216,84926.0
2020-04-27 15:50:00,40.97,40.99,40.53,40.56,357414.0,37.1944,37.2125,36.7949,36.8221,357414.0
2020-04-28 09:30:00,39.33,40.95,39.05,40.34,216401.0,35.7055,37.1762,35.4513,36.6224,216401.0
2020-04-28 09:40:00,40.35,41.12,39.92,40.97,213921.0,36.6315,37.3305,36.2411,37.1944,213921.0
2020-04-28 09:50:00,40.97,41.14,40.32,40.34,128959.0,37.1944,37.3487,36.6043,36.6224,128959.0
2020-04-28 10:00:00,40.3,40.36,39.87,39.98,165902.0,36.5861,36.6406,36.1957,36.2956,165902.0
2020-04-28 10:10:00,39.95,39.98,39.72,39.86,91560.0,36.2684,36.2956,36.0595,36.1866,91560.0
2020-04-28 10:20:00,39.81,40.03,39.75,39.91,73967.0,36.1413,36.341,36.0868,36.232,73967.0
2020-04-28 10:30:00,39.95,40.1,39.79,39.86,193822.0,36.2684,36.4045,36.1231,36.1866,193822.0
2020-04-28 10:40:00,39.84,39.87,39.58,39.58,76858.0,36.1685,36.1957,35.9324,35.9324,76858.0
2020-04-28 10:50:00,39.59,39.64,39.42,39.62,113144.0,35.9415,35.9869,35.7872,35.9688,113144.0
2020-04-28 11:00:00,39.61,39.87,39.44,39.87,107994.0,35.9597,36.1957,35.8054,36.1957,107994.0
2020-04-28 11:10:00,39.89,39.97,39.69,39.94,61490.0,36.2139,36.2865,36.0323,36.2593,61490.0
2020-04-28 11:20:00,39.94,40.26,39.87,40.14,64832.0,36.2593,36.5498,36.1957,36.4408,64832.0
2020-04-28 11:30:00,40.13,40.25,40.05,40.06,44046.0,36.4318,36.5407,36.3591,36.3682,44046.0
2020-04-28 11:40:00,40.05,40.37,39.98,40.22,41260.0,36.3591,36.6496,36.2956,36.5135,41260.0
2020-04-28 11:50:00,40.23,40.5,40.17,40.45,46103.0,36.5225,36.7677,36.4681,36.7223,46103.0
2020-04-28 12:00:00,40.46,40.53,40.11,40.22,50369.0,36.7314,36.7949,36.4136,36.5135,50369.0
2020-04-28 12:10:00,40.23,40.29,40.06,40.06,34272.0,36.5225,36.577,36.3682,36.3682,34272.0
2020-04-28 12:20:00,40.08,40.18,40.04,40.16,21089.0,36.3864,36.4772,36.3501,36.459,21089.0
2020-04-28 12:30:00,40.13,40.2,40.02,40.08,25205.0,36.4318,36.4953,36.3319,36.3864,25205.0
2020-04-28 12:40:00,40.07,40.2,40.06,40.18,33335.0,36.3773,36.4953,36.3682,36.4772,33335.0
2020-04-28 12:50:00,40.16,40.34,40.1,40.34,41597.0,36.459,36.6224,36.4045,36.6224,41597.0
2020-04-28 13:00:00,40.32,40.6,40.32,40.59,78824.0,36.6043,36.8584,36.6043,36.8494,78824.0
2020-04-28 13:10:00,40.59,40.79,40.56,40.65,63624.0,36.8494,37.0309,36.8221,36.9038,63624.0
2020-04-28 13:20:00,40.62,40.67,40.54,40.59,24328.0,36.8766,36.922,36.804,36.8494,24328.0
2020-04-28 13:30:00,40.62,40.75,40.51,40.73,39563.0,36.8766,36.9946,36.7767,36.9765,39563.0
2020-04-28 13:40:00,40.73,40.83,40.61,40.64,43737.0,36.9765,37.0673,36.8675,36.8948,43737.0
2020-04-28 13:50:00,40.65,40.8,40.62,40.71,40029.0,36.9038,37.04,36.8766,36.9583,40029.0
2020-04-28 14:00:00,40.7,40.94,40.69,40.94,52454.0,36.9492,37.1671,36.9402,37.1671,52454.0
2020-04-28 14:10:00,40.94,41.2,40.94,41.11,61119.0,37.1671,37.4032,37.1671,37.3214,61119.0
2020-04-28 14:20:00,41.07,41.16,40.88,40.98,58692.0,37.2851,37.3668,37.1126,37.2034,58692.0
2020-04-28 14:30:00,40.98,41.14,40.87,40.92,66671.0,37.2034,37.3487,37.1036,37.149,66671.0
2020-04-28 14:40:00,40.91,41.06,40.89,41.04,59449.0,37.1399,37.2761,37.1217,37.2579,59449.0
2020-04-28 14:50:00,41.03,41.06,40.85,40.92,54204.0,37.2488,37.2761,37.0854,37.149,54204.0
2020-04-28 15:00:00,40.92,41.04,40.81,40.85,60269.0,37.149,37.2579,37.0491,37.0854,60269.0
2020-04-28 15:10:00,40.84,40.87,40.75,40.83,53581.0,37.0763,37.1036,36.9946,37.0673,53581.0
2020-04-28 15:20:00,40.83,40.87,40.69,40.84,67281.0,37.0673,37.1036,36.9402,37.0763,67281.0
2020-04-28 15:30:00,40.85,40.91,40.63,40.69,95673.0,37.0854,37.1399,36.8857,36.9402,95673.0
2020-04-28 15:40:00,40.68,40.79,40.57,40.57,94123.0,36.9311,37.0309,36.8312,36.8312,94123.0
2020-04-28 15:50:00,40.49,40.61,40.38,40.5,357530.0,36.7586,36.8675,36.6587,36.7677,357530.0
2020-04-29 09:30:00,41.5,42.15,41.5,41.9,165195.0,37.6755,38.2656,37.6755,38.0386,165195.0
2020-04-29 09:40:00,41.89,42.48,41.5,42.44,82915.0,38.0296,38.5652,37.6755,38.5289,82915.0
2020-04-29 09:50:00,42.4,42.49,42.14,42.43,114127.0,38.4926,38.5743,38.2565,38.5198,114127.0
2020-04-29 10:00:00,42.42,42.44,41.76,41.77,83326.0,38.5107,38.5289,37.9115,37.9206,83326.0
2020-04-29 10:10:00,41.79,41.79,41.58,41.68,55165.0,37.9388,37.9388,37.7481,37.8389,55165.0
2020-04-29 10:20:00,41.67,41.87,41.64,41.87,48837.0,37.8298,38.0114,37.8026,38.0114,48837.0
2020-04-29 10:30:00,41.87,42.31,41.87,42.25,84735.0,38.0114,38.4109,38.0114,38.3564,84735.0
2020-04-29 10:40:00,42.24,42.57,42.24,42.37,137494.0,38.3473,38.6469,38.3473,38.4653,137494.0
2020-04-29 10:50:00,42.4,42.48,42.24,42.44,45820.0,38.4926,38.5652,38.3473,38.5289,45820.0
2020-04-29 11:00:00,42.43,42.57,42.43,42.51,58797.0,38.5198,38.6469,38.5198,38.5924,58797.0
2020-04-29 11:10:00,42.49,42.53,42.27,42.42,59165.0,38.5743,38.6106,38.3745,38.5107,59165.0
2020-04-29 11:20:00,42.41,42.54,42.39,42.47,62196.0,38.5016,38.6197,38.4835,38.5561,62196.0
2020-04-29 11:30:00,42.48,42.48,42.29,42.34,26816.0,38.5652,38.5652,38.3927,38.4381,26816.0
2020-04-29 11:40:00,42.37,42.48,42.29,42.31,52191.0,38.4653,38.5652,38.3927,38.4109,52191.0
2020-04-29 11:50:00,42.34,42.56,42.33,42.47,41420.0,38.4381,38.6378,38.429,38.5561,41420.0
2020-04-29 12:00:00,42.47,42.5,42.43,42.46,26271.0,38.5561,38.5834,38.5198,38.547,26271.0
2020-04-29 12:10:00,42.48,42.48,42.31,42.32,33627.0,38.5652,38.5652,38.4109,38.4199,33627.0
2020-04-29 12:20:00,42.32,42.35,42.26,42.35,37726.0,38.4199,38.4472,38.3655,38.4472,37726.0
2020-04-29 12:30:00,42.31,42.46,42.31,42.41,28365.0,38.4109,38.547,38.4109,38.5016,28365.0
2020-04-29 12:40:00,42.41,42.44,42.35,42.44,28915.0,38.5016,38.5289,38.4472,38.5289,28915.0
2020-04-29 12:50:00,42.43,42.44,42.38,42.41,33225.0,38.5198,38.5289,38.4744,38.5016,33225.0
2020-04-29 13:00:00,42.41,42.7,42.36,42.67,89903.0,38.5016,38.7649,38.4563,38.7377,89903.0
2020-04-29 13:10:00,42.67,42.73,42.63,42.65,35041.0,38.7377,38.7922,38.7014,38.7195,35041.0
2020-04-29 13:20:00,42.68,42.69,42.54,42.57,33761.0,38.7468,38.7558,38.6197,38.6469,33761.0
2020-04-29 13:30:00,42.58,42.59,42.36,42.4,56567.0,38.656,38.6651,38.4563,38.4926,56567.0
2020-04-29 13:40:00,42.4,42.42,42.33,42.36,41377.0,38.4926,38.5107,38.429,38.4563,41377.0
2020-04-29 13:50:00,42.35,42.41,42.24,42.34,37375.0,38.4472,38.5016,38.3473,38.4381,37375.0
2020-04-29 14:00:00,42.35,42.4,42.18,42.22,52890.0,38.4472,38.4926,38.2928,38.3292,52890.0
2020-04-29 14:10:00,42.2,42.48,42.2,42.3,37531.0,38.311,38.5652,38.311,38.4018,37531.0
2020-04-29 14:20:00,42.32,42.4,42.24,42.38,34123.0,38.4199,38.4926,38.3473,38.4744,34123.0
2020-04-29 14:30:00,42.4,42.56,42.32,42.54,42834.0,38.4926,38.6378,38.4199,38.6197,42834.0
2020-04-29 14:40:00,42.52,42.58,42.46,42.46,62847.0,38.6015,38.656,38.547,38.547,62847.0
2020-04-29 14:50:00,42.46,42.54,42.36,42.46,37735.0,38.547,38.6197,38.4563,38.547,37735.0
2020-04-29 15:00:00,42.48,42.65,42.45,42.63,94651.0,38.5652,38.7195,38.538,38.7014,94651.0
2020-04-29 15:10:00,42.63,42.69,42.55,42.67,59294.0,38.7014,38.7558,38.6287,38.7377,59294.0
2020-04-29 15:20:00,42.68,42.88,42.63,42.87,137814.0,38.7468,38.9283,38.7014,38.9193,137814.0
2020-04-29 15:30:00,42.87,42.99,42.84,42.94,123350.0,38.9193,39.0282,38.892,38.9828,123350.0
2020-04-29 15:40:00,42.93,42.97,42.74,42.79,103014.0,38.9737,39.01,38.8012,38.8466,103014.0
2020-04-29 15:50:00,42.78,42.79,42.44,42.5,444371.0,38.8375,38.8466,38.5289,38.5834,444371.0
2020-04-30 09:30:00,41.62,41.84,41.13,41.3,151454.0,37.7844,37.9842,37.3396,37.4939,151454.0
2020-04-30 09:40:00,41.3,41.61,41.27,41.42,55066.0,37.4939,37.7754,37.4667,37.6029,55066.0
2020-04-30 09:50:00,41.42,42.15,41.38,42.03,61982.0,37.6029,38.2656,37.5666,38.1567,61982.0
2020-04-30 10:00:00,42.03,42.23,41.84,42.04,85828.0,38.1567,38.3382,37.9842,38.1657,85828.0
2020-04-30 10:10:00,42.0,42.03,41.7,41.76,53804.0,38.1294,38.1567,37.8571,37.9115,53804.0
2020-04-30 10:20:00,41.75,41.77,41.6,41.75,32904.0,37.9025,37.9206,37.7663,37.9025,32904.0
2020-04-30 10:30:00,41.75,41.77,41.6,41.69,21585.0,37.9025,37.9206,37.7663,37.848,21585.0
2020-04-30 10:40:00,41.69,41.7,41.47,41.61,34241.0,37.848,37.8571,37.6483,37.7754,34241.0
2020-04-30 10:50:00,41.64,41.7,41.57,41.58,58020.0,37.8026,37.8571,37.7391,37.7481,58020.0
2020-04-30 11:00:00,41.59,41.75,41.59,41.7,55860.0,37.7572,37.9025,37.7572,37.8571,55860.0
2020-04-30 11:10:00,41.7,41.73,41.61,41.63,24236.0,37.8571,37.8843,37.7754,37.7935,24236.0
2020-04-30 11:20:00,41.64,41.64,41.42,41.52,25449.0,37.8026,37.8026,37.6029,37.6937,25449.0
2020-04-30 11:30:00,41.51,41.6,41.46,41.58,26681.0,37.6846,37.7663,37.6392,37.7481,26681.0
2020-04-30 11:40:00,41.57,41.63,41.47,41.49,27809.0,37.7391,37.7935,37.6483,37.6664,27809.0
2020-04-30 11:50:00,41.51,41.53,41.41,41.51,67104.0,37.6846,37.7027,37.5938,37.6846,67104.0
2020-04-30 12:00:00,41.51,41.51,41.27,41.46,67538.0,37.6846,37.6846,37.4667,37.6392,67538.0
2020-04-30 12:10:00,41.46,41.68,41.42,41.44,81462.0,37.6392,37.8389,37.6029,37.621,81462.0
2020-04-30 12:20:00,41.45,41.48,41.36,41.41,19285.0,37.6301,37.6574,37.5484,37.5938,19285.0
2020-04-30 12:30:00,41.39,41.5,41.3,41.48,25245.0,37.5756,37.6755,37.4939,37.6574,25245.0
2020-04-30 12:40:00,41.47,41.57,41.47,41.54,22564.0,37.6483,37.7391,37.6483,37.7118,22564.0
2020-04-30 12:50:00,41.56,41.57,41.38,41.45,31886.0,37.73,37.7391,37.5666,37.6301,31886.0
2020-04-30 13:00:00,41.44,41.48,41.38,41.47,24684.0,37.621,37.6574,37.5666,37.6483,24684.0
2020-04-30 13:10:00,41.47,41.58,41.44,41.52,18508.0,37.6483,37.7481,37.621,37.6937,18508.0
2020-04-30 13:20:00,41.53,41.56,41.47,41.53,25385.0,37.7027,37.73,37.6483,37.7027,25385.0
2020-04-30 13:30:00,41.53,41.56,41.45,41.55,25126.0,37.7027,37.73,37.6301,37.7209,25126.0
2020-04-30 13:40:00,41.55,41.57,41.43,41.45,19787.0,37.7209,37.7391,37.612,37.6301,19787.0
2020-04-30 13:50:00,41.44,41.45,41.3,41.33,31660.0,37.621,37.6301,37.4939,37.5212,31660.0
2020-04-30 14:00:00,41.32,41.4,41.3,41.32,58238.0,37.5121,37.5847,37.4939,37.5121,58238.0
2020-04-30 14:10:00,41.33,41.39,41.33,41.33,25873.0,37.5212,37.5756,37.5212,37.5212,25873.0
2020-04-30 14:20:00,41.33,41.46,41.33,41.42,37145.0,37.5212,37.6392,37.5212,37.6029,37145.0
2020-04-30 14:30:00,41.45,41.6,41.43,41.46,31134.0,37.6301,37.7663,37.612,37.6392,31134.0
2020-04-30 14:40:00,41.46,41.52,41.38,41.4,57275.0,37.6392,37.6937,37.5666,37.5847,57275.0
2020-04-30 14:50:00,41.4,41.42,41.19,41.25,26392.0,37.5847,37.6029,37.3941,37.4485,26392.0
2020-04-30 15:00:00,41.24,41.27,41.15,41.15,40509.0,37.4395,37.4667,37.3578,37.3578,40509.0
2020-04-30 15:10:00,41.16,41.18,41.02,41.08,38062.0,37.3668,37.385,37.2397,37.2942,38062.0
2020-04-30 15:20:00,41.07,41.18,41.04,41.08,43727.0,37.2851,37.385,37.2579,37.2942,43727.0
2020-04-30 15:30:00,41.09,41.21,41.06,41.08,63715.0,37.3033,37.4122,37.2761,37.2942,63715.0
2020-04-30 15:40:00,41.07,41.19,40.97,41.05,85583.0,37.2851,37.3941,37.1944,37.267,85583.0
2020-04-30 15:50:00,41.06,41.34,41.06,41.16,320584.0,37.2761,37.5303,37.2761,37.3668,320584.0
2020-05-01 09:30:00,40.15,40.9,40.06,40.86,121243.0,36.4499,37.1308,36.3682,37.0945,121243.0
2020-05-01 09:40:00,40.89,40.97,40.68,40.79,57542.0,37.1217,37.1944,36.9311,37.0309,57542.0
2020-05-01 09:50:00,40.8,41.02,40.52,40.53,86347.0,37.04,37.2397,36.7858,36.7949,86347.0
2020-05-01 10:00:00,40.55,41.13,40.53,41.07,112359.0,36.8131,37.3396,36.7949,37.2851,112359.0
2020-05-01 10:10:00,41.06,41.37,40.97,41.23,54419.0,37.2761,37.5575,37.1944,37.4304,54419.0
2020-05-01 10:20:00,41.22,41.33,41.1,41.27,50573.0,37.4213,37.5212,37.3124,37.4667,50573.0
2020-05-01 10:30:00,41.3,41.54,41.26,41.53,47441.0,37.4939,37.7118,37.4576,37.7027,47441.0
2020-05-01 10:40:00,41.54,41.61,41.24,41.41,78949.0,37.7118,37.7754,37.4395,37.5938,78949.0
2020-05-01 10:50:00,41.39,41.47,41.34,41.41,167995.0,37.5756,37.6483,37.5303,37.5938,167995.0
2020-05-01 11:00:00,41.4,41.55,41.39,41.5,54241.0,37.5847,37.7209,37.5756,37.6755,54241.0
2020-05-01 11:10:00,41.5,41.58,41.39,41.39,30138.0,37.6755,37.7481,37.5756,37.5756,30138.0
2020-05-01 11:20:00,41.39,41.4,41.01,41.03,30454.0,37.5756,37.5847,37.2307,37.2488,30454.0
2020-05-01 11:30:00,41.03,41.09,40.91,40.94,20421.0,37.2488,37.3033,37.1399,37.1671,20421.0
2020-05-01 11:40:00,40.94,40.96,40.64,40.64,23774.0,37.1671,37.1853,36.8948,36.8948,23774.0
2020-05-01 11:50:00,40.62,40.66,40.53,40.66,18621.0,36.8766,36.9129,36.7949,36.9129,18621.0
2020-05-01 12:00:00,40.66,40.68,40.55,40.67,31245.0,36.9129,36.9311,36.8131,36.922,31245.0
2020-05-01 12:10:00,40.67,40.86,40.67,40.74,29536.0,36.922,37.0945,36.922,36.9855,29536.0
2020-05-01 12:20:00,40.73,40.77,40.62,40.62,16382.0,36.9765,37.0128,36.8766,36.8766,16382.0
2020-05-01 12:30:00,40.61,40.67,40.52,40.54,32931.0,36.8675,36.922,36.7858,36.804,32931.0
2020-05-01 12:40:00,40.51,40.54,40.42,40.47,28065.0,36.7767,36.804,36.695,36.7404,28065.0
2020-05-01 12:50:00,40.48,40.58,40.46,40.57,20498.0,36.7495,36.8403,36.7314,36.8312,20498.0
2020-05-01 13:00:00,40.57,40.7,40.56,40.69,16463.0,36.8312,36.9492,36.8221,36.9402,16463.0
2020-05-01 13:10:00,40.7,40.81,40.68,40.78,28253.0,36.9492,37.0491,36.9311,37.0219,28253.0
2020-05-01 13:20:00,40.78,40.98,40.73,40.97,33445.0,37.0219,37.2034,36.9765,37.1944,33445.0
2020-05-01 13:30:00,40.97,41.03,40.91,40.94,24652.0,37.1944,37.2488,37.1399,37.1671,24652.0
2020-05-01 13:40:00,40.9,40.94,40.81,40.86,24487.0,37.1308,37.1671,37.0491,37.0945,24487.0
2020-05-01 13:50:00,40.87,40.89,40.67,40.69,39048.0,37.1036,37.1217,36.922,36.9402,39048.0
2020-05-01 14:00:00,40.7,40.74,40.62,40.65,33967.0,36.9492,36.9855,36.8766,36.9038,33967.0
2020-05-01 14:10:00,40.64,40.66,40.48,40.64,30101.0,36.8948,36.9129,36.7495,36.8948,30101.0
2020-05-01 14:20:00,40.64,40.72,40.6,40.64,29055.0,36.8948,36.9674,36.8584,36.8948,29055.0
2020-05-01 14:30:00,40.63,40.68,40.56,40.68,39829.0,36.8857,36.9311,36.8221,36.9311,39829.0
2020-05-01 14:40:00,40.67,40.78,40.63,40.66,41461.0,36.922,37.0219,36.8857,36.9129,41461.0
2020-05-01 14:50:00,40.65,40.67,40.54,40.57,26511.0,36.9038,36.922,36.804,36.8312,26511.0
2020-05-01 15:00:00,40.55,40.61,40.51,40.59,45707.0,36.8131,36.8675,36.7767,36.8494,45707.0
2020-05-01 15:10:00,40.59,40.78,40.56,40.77,28605.0,36.8494,37.0219,36.8221,37.0128,28605.0
2020-05-01 15:20:00,40.78,40.87,40.74,40.8,35663.0,37.0219,37.1036,36.9855,37.04,35663.0
2020-05-01 15:30:00,40.8,40.86,40.71,40.78,63318.0,37.04,37.0945,36.9583,37.0219,63318.0
2020-05-01 15:40:00,40.79,40.87,40.72,40.87,57371.0,37.0309,37.1036,36.9674,37.1036,57371.0
2020-05-01 15:50:00,40.86,41.01,40.8,41.0,273442.0,37.0945,37.2307,37.04,37.2216,273442.0
2020-05-04 09:30:00,40.25,40.63,39.91,40.55,108960.0,36.5407,36.8857,36.232,36.8131,108960.0
2020-05-04 09:40:00,40.53,40.62,40.23,40.37,51749.0,36.7949,36.8766,36.5225,36.6496,51749.0
2020-05-04 09:50:00,40.37,40.67,40.33,40.56,43472.0,36.6496,36.922,36.6133,36.8221,43472.0
2020-05-04 10:00:00,40.57,40.87,40.49,40.78,50369.0,36.8312,37.1036,36.7586,37.0219,50369.0
2020-05-04 10:10:00,40.8,41.22,40.8,41.05,40709.0,37.04,37.4213,37.04,37.267,40709.0
2020-05-04 10:20:00,41.04,41.12,40.91,40.99,29046.0,37.2579,37.3305,37.1399,37.2125,29046.0
2020-05-04 10:30:00,40.94,40.94,40.77,40.89,28050.0,37.1671,37.1671,37.0128,37.1217,28050.0
2020-05-04 10:40:00,40.87,41.08,40.84,41.08,25614.0,37.1036,37.2942,37.0763,37.2942,25614.0
2020-05-04 10:50:00,41.08,41.11,40.81,40.84,22915.0,37.2942,37.3214,37.0491,37.0763,22915.0
2020-05-04 11:00:00,40.82,40.86,40.63,40.66,39805.0,37.0582,37.0945,36.8857,36.9129,39805.0
2020-05-04 11:10:00,40.66,40.77,40.61,40.75,30759.0,36.9129,37.0128,36.8675,36.9946,30759.0
2020-05-04 11:20:00,40.74,40.83,40.64,40.76,21978.0,36.9855,37.0673,36.8948,37.0037,21978.0
2020-05-04 11:30:00,40.77,40.87,40.71,40.87,26344.0,37.0128,37.1036,36.9583,37.1036,26344.0
2020-05-04 11:40:00,40.89,40.94,40.84,40.88,21812.0,37.1217,37.1671,37.0763,37.1126,21812.0
2020-05-04 11:50:00,40.88,40.93,40.82,40.82,25525.0,37.1126,37.158,37.0582,37.0582,25525.0
2020-05-04 12:00:00,40.84,40.89,40.8,40.85,17230.0,37.0763,37.1217,37.04,37.0854,17230.0
2020-05-04 12:10:00,40.84,40.9,40.82,40.87,19527.0,37.0763,37.1308,37.0582,37.1036,19527.0
2020-05-04 12:20:00,40.86,41.01,40.84,41.0,22487.0,37.0945,37.2307,37.0763,37.2216,22487.0
2020-05-04 12:30:00,41.04,41.05,40.83,40.88,17964.0,37.2579,37.267,37.0673,37.1126,17964.0
2020-05-04 12:40:00,40.87,40.88,40.8,40.81,37189.0,37.1036,37.1126,37.04,37.0491,37189.0
2020-05-04 12:50:00,40.8,40.9,40.76,40.87,21799.0,37.04,37.1308,37.0037,37.1036,21799.0
2020-05-04 13:00:00,40.87,40.91,40.84,40.86,20699.0,37.1036,37.1399,37.0763,37.0945,20699.0
2020-05-04 13:10:00,40.85,40.85,40.7,40.7,18931.0,37.0854,37.0854,36.9492,36.9492,18931.0
2020-05-04 13:20:00,40.71,40.72,40.67,40.67,16341.0,36.9583,36.9674,36.922,36.922,16341.0
2020-05-04 13:30:00,40.66,40.77,40.66,40.75,19353.0,36.9129,37.0128,36.9129,36.9946,19353.0
2020-05-04 13:40:00,40.75,40.82,40.73,40.79,14926.0,36.9946,37.0582,36.9765,37.0309,14926.0
2020-05-04 13:50:00,40.8,40.9,40.78,40.86,21670.0,37.04,37.1308,37.0219,37.0945,21670.0
2020-05-04 14:00:00,40.85,40.9,40.77,40.77,28155.0,37.0854,37.1308,37.0128,37.0128,28155.0
2020-05-04 14:10:00,40.78,40.9,40.78,40.9,19046.0,37.0219,37.1308,37.0219,37.1308,19046.0
2020-05-04 14:20:00,40.89,40.93,40.8,40.83,21101.0,37.1217,37.158,37.04,37.0673,21101.0
2020-05-04 14:30:00,40.85,40.85,40.7,40.7,20292.0,37.0854,37.0854,36.9492,36.9492,20292.0
2020-05-04 14:40:00,40.68,40.79,40.63,40.78,25425.0,36.9311,37.0309,36.8857,37.0219,25425.0
2020-05-04 14:50:00,40.79,40.91,40.72,40.82,46987.0,37.0309,37.1399,36.9674,37.0582,46987.0
2020-05-04 15:00:00,40.81,40.92,40.77,40.87,38695.0,37.0491,37.149,37.0128,37.1036,38695.0
2020-05-04 15:10:00,40.87,40.96,40.86,40.96,44272.0,37.1036,37.1853,37.0945,37.1853,44272.0
2020-05-04 15:20:00,40.95,41.02,40.87,40.98,30882.0,37.1762,37.2397,37.1036,37.2034,30882.0
2020-05-04 15:30:00,40.99,41.08,40.97,41.0,39805.0,37.2125,37.2942,37.1944,37.2216,39805.0
2020-05-04 15:40:00,41.02,41.1,40.99,41.0,41719.0,37.2397,37.3124,37.2125,37.2216,41719.0
2020-05-04 15:50:00,41.0,41.09,40.88,41.04,200746.0,37.2216,37.3033,37.1126,37.2579,200746.0
2020-05-05 09:30:00,41.75,42.01,41.6,41.93,59668.0,37.9025,38.1385,37.7663,38.0659,59668.0
2020-05-05 09:40:00,41.93,42.15,41.87,41.88,52761.0,38.0659,38.2656,38.0114,38.0205,52761.0
2020-05-05 09:50:00,41.93,42.08,41.81,42.06,71795.0,38.0659,38.2021,37.9569,38.1839,71795.0
2020-05-05 10:00:00,42.07,42.13,41.97,42.06,51492.0,38.193,38.2475,38.1022,38.1839,51492.0
2020-05-05 10:10:00,42.07,42.07,41.47,41.5,54346.0,38.193,38.193,37.6483,37.6755,54346.0
2020-05-05 10:20:00,41.48,41.6,41.39,41.44,25000.0,37.6574,37.7663,37.5756,37.621,25000.0
2020-05-05 10:30:00,41.43,41.55,41.35,41.53,33449.0,37.612,37.7209,37.5393,37.7027,33449.0
2020-05-05 10:40:00,41.54,41.55,41.4,41.41,35497.0,37.7118,37.7209,37.5847,37.5938,35497.0
2020-05-05 10:50:00,41.41,41.63,41.37,41.45,28773.0,37.5938,37.7935,37.5575,37.6301,28773.0
2020-05-05 11:00:00,41.45,41.67,41.42,41.64,30601.0,37.6301,37.8298,37.6029,37.8026,30601.0
2020-05-05 11:10:00,41.63,41.65,41.43,41.5,27560.0,37.7935,37.8117,37.612,37.6755,27560.0
2020-05-05 11:20:00,41.52,41.69,41.5,41.69,26997.0,37.6937,37.848,37.6755,37.848,26997.0
2020-05-05 11:30:00,41.7,41.84,41.69,41.79,17363.0,37.8571,37.9842,37.848,37.9388,17363.0
2020-05-05 11:40:00,41.8,41.85,41.74,41.82,12126.0,37.9479,37.9933,37.8934,37.966,12126.0
2020-05-05 11:50:00,41.82,41.86,41.66,41.67,15255.0,37.966,38.0023,37.8208,37.8298,15255.0
2020-05-05 12:00:00,41.7,41.74,41.64,41.68,20766.0,37.8571,37.8934,37.8026,37.8389,20766.0
2020-05-05 12:10:00,41.69,41.77,41.67,41.74,12346.0,37.848,37.9206,37.8298,37.8934,12346.0
2020-05-05 12:20:00,41.76,41.77,41.68,41.73,20065.0,37.9115,37.9206,37.8389,37.8843,20065.0
2020-05-05 12:30:00,41.74,41.81,41.67,41.67,38837.0,37.8934,37.9569,37.8298,37.8298,38837.0
2020-05-05 12:40:00,41.68,41.68,41.55,41.59,27993.0,37.8389,37.8389,37.7209,37.7572,27993.0
2020-05-05 12:50:00,41.58,41.64,41.55,41.59,22673.0,37.7481,37.8026,37.7209,37.7572,22673.0
2020-05-05 13:00:00,41.59,41.71,41.58,41.65,44695.0,37.7572,37.8662,37.7481,37.8117,44695.0
2020-05-05 13:10:00,41.65,41.67,41.55,41.6,17657.0,37.8117,37.8298,37.7209,37.7663,17657.0
2020-05-05 13:20:00,41.6,41.71,41.56,41.71,34490.0,37.7663,37.8662,37.73,37.8662,34490.0
2020-05-05 13:30:00,41.71,41.76,41.67,41.68,20328.0,37.8662,37.9115,37.8298,37.8389,20328.0
2020-05-05 13:40:00,41.69,41.75,41.67,41.72,27090.0,37.848,37.9025,37.8298,37.8752,27090.0
2020-05-05 13:50:00,41.7,41.77,41.64,41.64,25338.0,37.8571,37.9206,37.8026,37.8026,25338.0
2020-05-05 14:00:00,41.65,41.66,41.46,41.48,52128.0,37.8117,37.8208,37.6392,37.6574,52128.0
2020-05-05 14:10:00,41.48,41.57,41.48,41.54,55687.0,37.6574,37.7391,37.6574,37.7118,55687.0
2020-05-05 14:20:00,41.54,41.56,41.48,41.52,65854.0,37.7118,37.73,37.6574,37.6937,65854.0
2020-05-05 14:30:00,41.52,41.54,41.39,41.41,78257.0,37.6937,37.7118,37.5756,37.5938,78257.0
2020-05-05 14:40:00,41.41,41.49,41.36,41.45,38706.0,37.5938,37.6664,37.5484,37.6301,38706.0
2020-05-05 14:50:00,41.45,41.48,41.37,41.39,34114.0,37.6301,37.6574,37.5575,37.5756,34114.0
2020-05-05 15:00:00,41.37,41.4,41.27,41.3,44057.0,37.5575,37.5847,37.4667,37.4939,44057.0
2020-05-05 15:10:00,41.3,41.33,41.12,41.12,34117.0,37.4939,37.5212,37.3305,37.3305,34117.0
2020-05-05 15:20:00,41.13,41.15,40.9,40.92,64338.0,37.3396,37.3578,37.1308,37.149,64338.0
2020-05-05 15:30:00,40.92,40.94,40.68,40.79,56830.0,37.149,37.1671,36.9311,37.0309,56830.0
2020-05-05 15:40:00,40.77,40.84,40.63,40.75,87907.0,37.0128,37.0763,36.8857,36.9946,87907.0
2020-05-05 15:50:00,40.76,40.86,40.72,40.77,217843.0,37.0037,37.0945,36.9674,37.0128,217843.0
2020-05-06 09:30:00,41.1,41.45,40.93,40.94,71579.0,37.3124,37.6301,37.158,37.1671,71579.0
2020-05-06 09:40:00,40.97,41.07,40.84,40.87,32528.0,37.1944,37.2851,37.0763,37.1036,32528.0
2020-05-06 09:50:00,40.84,40.87,40.35,40.39,33989.0,37.0763,37.1036,36.6315,36.6678,33989.0
2020-05-06 10:00:00,40.44,40.45,40.23,40.29,44574.0,36.7132,36.7223,36.5225,36.577,44574.0
2020-05-06 10:10:00,40.28,40.63,40.21,40.55,30392.0,36.5679,36.8857,36.5044,36.8131,30392.0
2020-05-06 10:20:00,40.52,40.79,40.49,40.72,17058.0,36.7858,37.0309,36.7586,36.9674,17058.0
2020-05-06 10:30:00,40.72,40.85,40.67,40.69,16361.0,36.9674,37.0854,36.922,36.9402,16361.0
2020-05-06 10:40:00,40.7,40.91,40.66,40.83,18190.0,36.9492,37.1399,36.9129,37.0673,18190.0
2020-05-06 10:50:00,40.82,40.85,40.66,40.75,14664.0,37.0582,37.0854,36.9129,36.9946,14664.0
2020-05-06 11:00:00,40.74,40.81,40.63,40.64,26492.0,36.9855,37.0491,36.8857,36.8948,26492.0
2020-05-06 11:10:00,40.65,40.68,40.56,40.56,22308.0,36.9038,36.9311,36.8221,36.8221,22308.0
2020-05-06 11:20:00,40.56,40.56,40.28,40.45,29037.0,36.8221,36.8221,36.5679,36.7223,29037.0
2020-05-06 11:30:00,40.45,40.55,40.37,40.54,11700.0,36.7223,36.8131,36.6496,36.804,11700.0
2020-05-06 11:40:00,40.53,40.57,40.47,40.52,21945.0,36.7949,36.8312,36.7404,36.7858,21945.0
2020-05-06 11:50:00,40.5,40.6,40.47,40.58,18374.0,36.7677,36.8584,36.7404,36.8403,18374.0
2020-05-06 12:00:00,40.58,40.66,40.52,40.61,14560.0,36.8403,36.9129,36.7858,36.8675,14560.0
2020-05-06 12:10:00,40.64,40.88,40.63,40.81,27543.0,36.8948,37.1126,36.8857,37.0491,27543.0
2020-05-06 12:20:00,40.81,40.84,40.74,40.79,18812.0,37.0491,37.0763,36.9855,37.0309,18812.0
2020-05-06 12:30:00,40.81,40.92,40.78,40.88,13233.0,37.0491,37.149,37.0219,37.1126,13233.0
2020-05-06 12:40:00,40.89,40.89,40.75,40.78,10433.0,37.1217,37.1217,36.9946,37.0219,10433.0
2020-05-06 12:50:00,40.79,40.86,40.77,40.77,25428.0,37.0309,37.0945,37.0128,37.0128,25428.0
2020-05-06 13:00:00,40.75,40.85,40.67,40.85,19122.0,36.9946,37.0854,36.922,37.0854,19122.0
2020-05-06 13:10:00,40.85,40.86,40.71,40.77,15058.0,37.0854,37.0945,36.9583,37.0128,15058.0
2020-05-06 13:20:00,40.76,40.82,40.66,40.82,16504.0,37.0037,37.0582,36.9129,37.0582,16504.0
2020-05-06 13:30:00,40.81,40.88,40.8,40.83,13788.0,37.0491,37.1126,37.04,37.0673,13788.0
2020-05-06 13:40:00,40.83,40.91,40.8,40.82,10834.0,37.0673,37.1399,37.04,37.0582,10834.0
2020-05-06 13:50:00,40.82,40.9,40.8,40.89,16028.0,37.0582,37.1308,37.04,37.1217,16028.0
2020-05-06 14:00:00,40.89,40.89,40.77,40.82,21795.0,37.1217,37.1217,37.0128,37.0582,21795.0
2020-05-06 14:10:00,40.82,40.82,40.73,40.76,19657.0,37.0582,37.0582,36.9765,37.0037,19657.0
2020-05-06 14:20:00,40.76,40.88,40.75,40.76,12476.0,37.0037,37.1126,36.9946,37.0037,12476.0
2020-05-06 14:30:00,40.73,40.79,40.69,40.79,14679.0,36.9765,37.0309,36.9402,37.0309,14679.0
2020-05-06 14:40:00,40.78,40.83,40.72,40.78,16208.0,37.0219,37.0673,36.9674,37.0219,16208.0
2020-05-06 14:50:00,40.77,40.86,40.75,40.77,18727.0,37.0128,37.0945,36.9946,37.0128,18727.0
2020-05-06 15:00:00,40.8,40.84,40.73,40.83,14988.0,37.04,37.0763,36.9765,37.0673,14988.0
2020-05-06 15:10:00,40.83,40.83,40.75,40.8,29847.0,37.0673,37.0673,36.9946,37.04,29847.0
2020-05-06 15:20:00,40.8,40.82,40.73,40.76,38821.0,37.04,37.0582,36.9765,37.0037,38821.0
2020-05-06 15:30:00,40.75,40.75,40.53,40.56,52077.0,36.9946,36.9946,36.7949,36.8221,52077.0
2020-05-06 15:40:00,40.56,40.62,40.55,40.57,58826.0,36.8221,36.8766,36.8131,36.8312,58826.0
2020-05-06 15:50:00,40.56,40.61,40.45,40.5,148596.0,36.8221,36.8675,36.7223,36.7677,148596.0
2020-05-07 09:30:00,41.24,41.72,41.07,41.63,72689.0,37.4395,37.8752,37.2851,37.7935,72689.0
2020-05-07 09:40:00,41.6,41.77,41.53,41.72,16727.0,37.7663,37.9206,37.7027,37.8752,16727.0
2020-05-07 09:50:00,41.7,41.7,41.47,41.51,25401.0,37.8571,37.8571,37.6483,37.6846,25401.0
2020-05-07 10:00:00,41.52,41.53,41.08,41.14,33042.0,37.6937,37.7027,37.2942,37.3487,33042.0
2020-05-07 10:10:00,41.16,41.19,41.0,41.17,31022.0,37.3668,37.3941,37.2216,37.3759,31022.0
2020-05-07 10:20:00,41.19,41.19,41.03,41.03,19194.0,37.3941,37.3941,37.2488,37.2488,19194.0
2020-05-07 10:30:00,41.06,41.14,41.01,41.12,21236.0,37.2761,37.3487,37.2307,37.3305,21236.0
2020-05-07 10:40:00,41.12,41.21,41.1,41.12,18749.0,37.3305,37.4122,37.3124,37.3305,18749.0
2020-05-07 10:50:00,41.14,41.19,41.01,41.04,27771.0,37.3487,37.3941,37.2307,37.2579,27771.0
2020-05-07 11:00:00,41.03,41.17,41.03,41.1,18251.0,37.2488,37.3759,37.2488,37.3124,18251.0
2020-05-07 11:10:00,41.13,41.26,41.12,41.25,31438.0,37.3396,37.4576,37.3305,37.4485,31438.0
2020-05-07 11:20:00,41.24,41.27,41.17,41.24,15295.0,37.4395,37.4667,37.3759,37.4395,15295.0
2020-05-07 11:30:00,41.26,41.29,41.2,41.24,12678.0,37.4576,37.4849,37.4032,37.4395,12678.0
2020-05-07 11:40:00,41.26,41.45,41.26,41.35,13970.0,37.4576,37.6301,37.4576,37.5393,13970.0
2020-05-07 11:50:00,41.36,41.38,41.3,41.38,11757.0,37.5484,37.5666,37.4939,37.5666,11757.0
2020-05-07 12:00:00,41.39,41.43,41.27,41.3,11294.0,37.5756,37.612,37.4667,37.4939,11294.0
2020-05-07 12:10:00,41.29,41.31,41.24,41.29,11526.0,37.4849,37.503,37.4395,37.4849,11526.0
2020-05-07 12:20:00,41.29,41.34,41.27,41.28,14642.0,37.4849,37.5303,37.4667,37.4758,14642.0
2020-05-07 12:30:00,41.28,41.31,41.22,41.23,17669.0,37.4758,37.503,37.4213,37.4304,17669.0
2020-05-07 12:40:00,41.22,41.23,41.06,41.07,30042.0,37.4213,37.4304,37.2761,37.2851,30042.0
2020-05-07 12:50:00,41.08,41.14,41.0,41.03,19679.0,37.2942,37.3487,37.2216,37.2488,19679.0
2020-05-07 13:00:00,41.03,41.08,41.0,41.07,14400.0,37.2488,37.2942,37.2216,37.2851,14400.0
2020-05-07 13:10:00,41.05,41.1,41.0,41.0,21673.0,37.267,37.3124,37.2216,37.2216,21673.0
2020-05-07 13:20:00,41.0,41.01,40.9,40.92,20554.0,37.2216,37.2307,37.1308,37.149,20554.0
2020-05-07 13:30:00,40.92,41.11,40.91,41.08,22471.0,37.149,37.3214,37.1399,37.2942,22471.0
2020-05-07 13:40:00,41.09,41.14,41.04,41.04,32143.0,37.3033,37.3487,37.2579,37.2579,32143.0
2020-05-07 13:50:00,41.05,41.1,41.0,41.1,39962.0,37.267,37.3124,37.2216,37.3124,39962.0
2020-05-07 14:00:00,41.1,41.19,41.09,41.16,23107.0,37.3124,37.3941,37.3033,37.3668,23107.0
2020-05-07 14:10:00,41.16,41.26,41.16,41.24,24644.0,37.3668,37.4576,37.3668,37.4395,24644.0
2020-05-07 14:20:00,41.24,41.24,41.16,41.18,15882.0,37.4395,37.4395,37.3668,37.385,15882.0
2020-05-07 14:30:00,41.19,41.23,41.05,41.13,18323.0,37.3941,37.4304,37.267,37.3396,18323.0
2020-05-07 14:40:00,41.13,41.13,40.94,41.0,21767.0,37.3396,37.3396,37.1671,37.2216,21767.0
2020-05-07 14:50:00,40.97,41.0,40.91,40.94,49302.0,37.1944,37.2216,37.1399,37.1671,49302.0
2020-05-07 15:00:00,40.92,41.0,40.83,40.94,54161.0,37.149,37.2216,37.0673,37.1671,54161.0
2020-05-07 15:10:00,40.93,40.97,40.82,40.95,86367.0,37.158,37.1944,37.0582,37.1762,86367.0
2020-05-07 15:20:00,40.93,41.12,40.93,41.07,51830.0,37.158,37.3305,37.158,37.2851,51830.0
2020-05-07 15:30:00,41.07,41.08,40.95,40.97,44940.0,37.2851,37.2942,37.1762,37.1944,44940.0
2020-05-07 15:40:00,40.97,41.09,40.92,40.97,88367.0,37.1944,37.3033,37.149,37.1944,88367.0
2020-05-07 15:50:00,40.95,41.01,40.85,40.92,167362.0,37.1762,37.2307,37.0854,37.149,167362.0
2020-05-08 09:30:00,41.51,41.75,41.48,41.58,44482.0,37.6846,37.9025,37.6574,37.7481,44482.0
2020-05-08 09:40:00,41.59,41.85,41.59,41.85,17741.0,37.7572,37.9933,37.7572,37.9933,17741.0
2020-05-08 09:50:00,41.85,42.04,41.85,42.01,37892.0,37.9933,38.1657,37.9933,38.1385,37892.0
2020-05-08 10:00:00,42.02,42.14,41.88,41.91,56858.0,38.1476,38.2565,38.0205,38.0477,56858.0
2020-05-08 10:10:00,41.91,42.11,41.91,42.06,24632.0,38.0477,38.2293,38.0477,38.1839,24632.0
2020-05-08 10:20:00,42.03,42.06,41.8,41.8,22798.0,38.1567,38.1839,37.9479,37.9479,22798.0
2020-05-08 10:30:00,41.8,41.98,41.76,41.91,24540.0,37.9479,38.1113,37.9115,38.0477,24540.0
2020-05-08 10:40:00,41.91,41.92,41.73,41.81,16738.0,38.0477,38.0568,37.8843,37.9569,16738.0
2020-05-08 10:50:00,41.79,41.87,41.76,41.82,20908.0,37.9388,38.0114,37.9115,37.966,20908.0
2020-05-08 11:00:00,41.82,41.86,41.63,41.79,23300.0,37.966,38.0023,37.7935,37.9388,23300.0
2020-05-08 11:10:00,41.81,41.95,41.8,41.93,11121.0,37.9569,38.084,37.9479,38.0659,11121.0
2020-05-08 11:20:00,41.93,42.04,41.9,42.03,16120.0,38.0659,38.1657,38.0386,38.1567,16120.0
2020-05-08 11:30:00,42.03,42.09,41.9,41.92,15976.0,38.1567,38.2111,38.0386,38.0568,15976.0
2020-05-08 11:40:00,41.87,41.94,41.81,41.94,7031.0,38.0114,38.075,37.9569,38.075,7031.0
2020-05-08 11:50:00,41.94,42.02,41.93,42.02,18272.0,38.075,38.1476,38.0659,38.1476,18272.0
2020-05-08 12:00:00,42.0,42.02,41.79,41.81,10564.0,38.1294,38.1476,37.9388,37.9569,10564.0
2020-05-08 12:10:00,41.81,41.87,41.73,41.79,10433.0,37.9569,38.0114,37.8843,37.9388,10433.0
2020-05-08 12:20:00,41.79,41.86,41.74,41.8,12812.0,37.9388,38.0023,37.8934,37.9479,12812.0
2020-05-08 12:30:00,41.81,41.81,41.69,41.72,20160.0,37.9569,37.9569,37.848,37.8752,20160.0
2020-05-08 12:40:00,41.72,41.73,41.64,41.71,8137.0,37.8752,37.8843,37.8026,37.8662,8137.0
2020-05-08 12:50:00,41.71,41.83,41.7,41.8,9643.0,37.8662,37.9751,37.8571,37.9479,9643.0
2020-05-08 13:00:00,41.8,41.83,41.77,41.83,15393.0,37.9479,37.9751,37.9206,37.9751,15393.0
2020-05-08 13:10:00,41.83,41.93,41.83,41.86,8827.0,37.9751,38.0659,37.9751,38.0023,8827.0
2020-05-08 13:20:00,41.87,41.92,41.87,41.91,7374.0,38.0114,38.0568,38.0114,38.0477,7374.0
2020-05-08 13:30:00,41.91,41.94,41.82,41.82,11815.0,38.0477,38.075,37.966,37.966,11815.0
2020-05-08 13:40:00,41.82,41.84,41.68,41.72,11879.0,37.966,37.9842,37.8389,37.8752,11879.0
2020-05-08 13:50:00,41.75,41.84,41.75,41.84,11978.0,37.9025,37.9842,37.9025,37.9842,11978.0
2020-05-08 14:00:00,41.82,41.86,41.8,41.84,16100.0,37.966,38.0023,37.9479,37.9842,16100.0
2020-05-08 14:10:00,41.84,41.92,41.84,41.88,44645.0,37.9842,38.0568,37.9842,38.0205,44645.0
2020-05-08 14:20:00,41.88,41.98,41.87,41.96,58587.0,38.0205,38.1113,38.0114,38.0931,58587.0
2020-05-08 14:30:00,41.96,41.96,41.83,41.87,46503.0,38.0931,38.0931,37.9751,38.0114,46503.0
2020-05-08 14:40:00,41.86,42.04,41.86,42.02,15535.0,38.0023,38.1657,38.0023,38.1476,15535.0
2020-05-08 14:50:00,42.02,42.08,41.99,42.08,32958.0,38.1476,38.2021,38.1204,38.2021,32958.0
2020-05-08 15:00:00,42.1,42.11,41.99,42.0,21227.0,38.2202,38.2293,38.1204,38.1294,21227.0
2020-05-08 15:10:00,42.01,42.04,41.96,42.03,19079.0,38.1385,38.1657,38.0931,38.1567,19079.0
2020-05-08 15:20:00,42.02,42.03,41.99,42.03,18132.0,38.1476,38.1567,38.1204,38.1567,18132.0
2020-05-08 15:30:00,42.04,42.11,42.03,42.09,26291.0,38.1657,38.2293,38.1567,38.2111,26291.0
2020-05-08 15:40:00,42.11,42.23,42.1,42.22,38179.0,38.2293,38.3382,38.2202,38.3292,38179.0
2020-05-08 15:50:00,42.22,42.27,42.14,42.21,105747.0,38.3292,38.3745,38.2565,38.3201,105747.0
2020-05-11 09:30:00,41.27,41.64,40.65,40.75,92752.0,37.4667,37.8026,36.9038,36.9946,92752.0
2020-05-11 09:40:00,40.74,41.04,40.6,40.61,59019.0,36.9855,37.2579,36.8584,36.8675,59019.0
2020-05-11 09:50:00,40.63,40.91,40.56,40.81,33090.0,36.8857,37.1399,36.8221,37.0491,33090.0
2020-05-11 10:00:00,40.82,40.88,40.63,40.74,35029.0,37.0582,37.1126,36.8857,36.9855,35029.0
2020-05-11 10:10:00,40.73,40.8,40.63,40.71,20249.0,36.9765,37.04,36.8857,36.9583,20249.0
2020-05-11 10:20:00,40.7,40.85,40.66,40.8,44908.0,36.9492,37.0854,36.9129,37.04,44908.0
2020-05-11 10:30:00,40.77,40.92,40.7,40.78,26020.0,37.0128,37.149,36.9492,37.0219,26020.0
2020-05-11 10:40:00,40.76,40.84,40.74,40.81,16470.0,37.0037,37.0763,36.9855,37.0491,16470.0
2020-05-11 10:50:00,40.8,40.87,40.65,40.66,18128.0,37.04,37.1036,36.9038,36.9129,18128.0
2020-05-11 11:00:00,40.66,40.7,40.58,40.59,16611.0,36.9129,36.9492,36.8403,36.8494,16611.0
2020-05-11 11:10:00,40.59,40.59,40.51,40.54,17922.0,36.8494,36.8494,36.7767,36.804,17922.0
2020-05-11 11:20:00,40.54,40.54,40.37,40.43,18917.0,36.804,36.804,36.6496,36.7041,18917.0
2020-05-11 11:30:00,40.44,40.52,40.43,40.5,15586.0,36.7132,36.7858,36.7041,36.7677,15586.0
2020-05-11 11:40:00,40.51,40.77,40.5,40.68,26332.0,36.7767,37.0128,36.7677,36.9311,26332.0
2020-05-11 11:50:00,40.68,40.75,40.6,40.65,30286.0,36.9311,36.9946,36.8584,36.9038,30286.0
2020-05-11 12:00:00,40.66,40.86,40.65,40.8,22843.0,36.9129,37.0945,36.9038,37.04,22843.0
2020-05-11 12:10:00,40.8,40.91,40.69,40.85,36266.0,37.04,37.1399,36.9402,37.0854,36266.0
2020-05-11 12:20:00,40.85,41.0,40.81,40.95,27074.0,37.0854,37.2216,37.0491,37.1762,27074.0
2020-05-11 12:30:00,40.95,41.01,40.88,41.0,16377.0,37.1762,37.2307,37.1126,37.2216,16377.0
2020-05-11 12:40:00,40.98,40.98,40.83,40.87,14793.0,37.2034,37.2034,37.0673,37.1036,14793.0
2020-05-11 12:50:00,40.88,40.98,40.88,40.95,9014.0,37.1126,37.2034,37.1126,37.1762,9014.0
2020-05-11 13:00:00,40.95,41.04,40.9,41.04,11320.0,37.1762,37.2579,37.1308,37.2579,11320.0
2020-05-11 13:10:00,41.02,41.02,40.93,40.95,13827.0,37.2397,37.2397,37.158,37.1762,13827.0
2020-05-11 13:20:00,40.95,40.98,40.89,40.94,21263.0,37.1762,37.2034,37.1217,37.1671,21263.0
2020-05-11 13:30:00,40.95,40.98,40.9,40.95,12134.0,37.1762,37.2034,37.1308,37.1762,12134.0
2020-05-11 13:40:00,40.96,40.98,40.86,40.93,18560.0,37.1853,37.2034,37.0945,37.158,18560.0
2020-05-11 13:50:00,40.93,40.94,40.77,40.79,11726.0,37.158,37.1671,37.0128,37.0309,11726.0
2020-05-11 14:00:00,40.79,40.83,40.68,40.75,20005.0,37.0309,37.0673,36.9311,36.9946,20005.0
2020-05-11 14:10:00,40.73,40.73,40.64,40.67,23201.0,36.9765,36.9765,36.8948,36.922,23201.0
2020-05-11 14:20:00,40.66,40.71,40.57,40.58,54970.0,36.9129,36.9583,36.8312,36.8403,54970.0
2020-05-11 14:30:00,40.58,40.76,40.57,40.74,126457.0,36.8403,37.0037,36.8312,36.9855,126457.0
2020-05-11 14:40:00,40.74,40.76,40.68,40.72,19282.0,36.9855,37.0037,36.9311,36.9674,19282.0
2020-05-11 14:50:00,40.72,40.78,40.71,40.73,15906.0,36.9674,37.0219,36.9583,36.9765,15906.0
2020-05-11 15:00:00,40.73,40.91,40.73,40.9,61648.0,36.9765,37.1399,36.9765,37.1308,61648.0
2020-05-11 15:10:00,40.91,40.95,40.86,40.92,38956.0,37.1399,37.1762,37.0945,37.149,38956.0
2020-05-11 15:20:00,40.91,40.92,40.77,40.83,28783.0,37.1399,37.149,37.0128,37.0673,28783.0
2020-05-11 15:30:00,40.82,40.86,40.74,40.77,29638.0,37.0582,37.0945,36.9855,37.0128,29638.0
2020-05-11 15:40:00,40.78,40.79,40.69,40.74,67089.0,37.0219,37.0309,36.9402,36.9855,67089.0
2020-05-11 15:50:00,40.73,40.76,40.6,40.64,199475.0,36.9765,37.0037,36.8584,36.8948,199475.0
2020-05-12 09:30:00,40.86,40.86,40.45,40.55,73809.0,37.0945,37.0945,36.7223,36.8131,73809.0
2020-05-12 09:40:00,40.56,40.58,40.2,40.2,37036.0,36.8221,36.8403,36.4953,36.4953,37036.0
2020-05-12 09:50:00,40.18,40.26,40.01,40.26,79530.0,36.4772,36.5498,36.3228,36.5498,79530.0
2020-05-12 10:00:00,40.26,40.41,40.22,40.41,55253.0,36.5498,36.686,36.5135,36.686,55253.0
2020-05-12 10:10:00,40.41,40.66,40.35,40.66,33699.0,36.686,36.9129,36.6315,36.9129,33699.0
2020-05-12 10:20:00,40.67,40.7,40.33,40.33,27997.0,36.922,36.9492,36.6133,36.6133,27997.0
2020-05-12 10:30:00,40.34,40.44,40.33,40.38,11170.0,36.6224,36.7132,36.6133,36.6587,11170.0
2020-05-12 10:40:00,40.39,40.46,40.24,40.26,11236.0,36.6678,36.7314,36.5316,36.5498,11236.0
2020-05-12 10:50:00,40.27,40.38,40.24,40.25,15083.0,36.5589,36.6587,36.5316,36.5407,15083.0
2020-05-12 11:00:00,40.22,40.32,40.16,40.32,15136.0,36.5135,36.6043,36.459,36.6043,15136.0
2020-05-12 11:10:00,40.29,40.29,40.2,40.25,11665.0,36.577,36.577,36.4953,36.5407,11665.0
2020-05-12 11:20:00,40.24,40.33,40.24,40.27,10249.0,36.5316,36.6133,36.5316,36.5589,10249.0
2020-05-12 11:30:00,40.28,40.33,40.13,40.13,23285.0,36.5679,36.6133,36.4318,36.4318,23285.0
2020-05-12 11:40:00,40.12,40.17,40.08,40.14,22634.0,36.4227,36.4681,36.3864,36.4408,22634.0
2020-05-12 11:50:00,40.14,40.22,40.14,40.19,12390.0,36.4408,36.5135,36.4408,36.4862,12390.0
2020-05-12 12:00:00,40.17,40.19,40.13,40.15,15256.0,36.4681,36.4862,36.4318,36.4499,15256.0
2020-05-12 12:10:00,40.17,40.26,40.09,40.26,13494.0,36.4681,36.5498,36.3954,36.5498,13494.0
2020-05-12 12:20:00,40.26,40.31,40.21,40.28,15371.0,36.5498,36.5952,36.5044,36.5679,15371.0
2020-05-12 12:30:00,40.28,40.41,40.27,40.41,25761.0,36.5679,36.686,36.5589,36.686,25761.0
2020-05-12 12:40:00,40.41,40.54,40.38,40.53,30930.0,36.686,36.804,36.6587,36.7949,30930.0
2020-05-12 12:50:00,40.52,40.55,40.39,40.39,89384.0,36.7858,36.8131,36.6678,36.6678,89384.0
2020-05-12 13:00:00,40.4,40.41,40.23,40.24,9293.0,36.6769,36.686,36.5225,36.5316,9293.0
2020-05-12 13:10:00,40.23,40.23,40.02,40.02,24539.0,36.5225,36.5225,36.3319,36.3319,24539.0
2020-05-12 13:20:00,40.01,40.01,39.86,39.88,27886.0,36.3228,36.3228,36.1866,36.2048,27886.0
2020-05-12 13:30:00,39.87,39.92,39.86,39.87,13074.0,36.1957,36.2411,36.1866,36.1957,13074.0
2020-05-12 13:40:00,39.85,39.89,39.77,39.89,16405.0,36.1776,36.2139,36.1049,36.2139,16405.0
2020-05-12 13:50:00,39.89,39.89,39.77,39.77,12181.0,36.2139,36.2139,36.1049,36.1049,12181.0
2020-05-12 14:00:00,39.79,39.8,39.65,39.67,22031.0,36.1231,36.1322,35.996,36.0142,22031.0
2020-05-12 14:10:00,39.67,39.67,39.52,39.57,22164.0,36.0142,36.0142,35.878,35.9234,22164.0
2020-05-12 14:20:00,39.6,39.63,39.55,39.58,17432.0,35.9506,35.9778,35.9052,35.9324,17432.0
2020-05-12 14:30:00,39.56,39.67,39.53,39.64,26707.0,35.9143,36.0142,35.8871,35.9869,26707.0
2020-05-12 14:40:00,39.63,39.63,39.43,39.53,23414.0,35.9778,35.9778,35.7963,35.8871,23414.0
2020-05-12 14:50:00,39.53,39.59,39.49,39.52,26717.0,35.8871,35.9415,35.8507,35.878,26717.0
2020-05-12 15:00:00,39.51,39.54,39.44,39.49,34446.0,35.8689,35.8961,35.8054,35.8507,34446.0
2020-05-12 15:10:00,39.49,39.51,39.38,39.41,33166.0,35.8507,35.8689,35.7509,35.7781,33166.0
2020-05-12 15:20:00,39.42,39.47,39.33,39.34,32798.0,35.7872,35.8326,35.7055,35.7146,32798.0
2020-05-12 15:30:00,39.33,39.36,39.25,39.3,57639.0,35.7055,35.7327,35.6329,35.6783,57639.0
2020-05-12 15:40:00,39.29,39.29,39.08,39.13,70988.0,35.6692,35.6692,35.4785,35.5239,70988.0
2020-05-12 15:50:00,39.12,39.17,38.98,39.01,251462.0,35.5148,35.5602,35.3877,35.415,251462.0
2020-05-13 09:30:00,38.58,38.71,37.85,37.89,126337.0,35.0246,35.1426,34.3619,34.3982,126337.0
2020-05-13 09:40:00,37.91,38.33,37.81,38.22,80136.0,34.4164,34.7976,34.3256,34.6978,80136.0
2020-05-13 09:50:00,38.21,38.21,37.8,37.93,128710.0,34.6887,34.6887,34.3165,34.4345,128710.0
2020-05-13 10:00:00,37.94,38.46,37.94,38.33,132721.0,34.4436,34.9157,34.4436,34.7976,132721.0
2020-05-13 10:10:00,38.34,38.4,38.27,38.27,69216.0,34.8067,34.8612,34.7432,34.7432,69216.0
2020-05-13 10:20:00,38.27,38.51,38.09,38.49,74409.0,34.7432,34.9611,34.5798,34.9429,74409.0
2020-05-13 10:30:00,38.48,38.7,38.33,38.36,63628.0,34.9338,35.1335,34.7976,34.8249,63628.0
2020-05-13 10:40:00,38.37,38.42,38.15,38.17,51759.0,34.834,34.8794,34.6342,34.6524,51759.0
2020-05-13 10:50:00,38.17,38.21,37.99,38.03,48509.0,34.6524,34.6887,34.489,34.5253,48509.0
2020-05-13 11:00:00,38.03,38.06,37.87,37.91,77905.0,34.5253,34.5525,34.38,34.4164,77905.0
2020-05-13 11:10:00,37.93,38.05,37.68,37.71,48992.0,34.4345,34.5434,34.2075,34.2348,48992.0
2020-05-13 11:20:00,37.71,37.71,37.5,37.59,39411.0,34.2348,34.2348,34.0441,34.1258,39411.0
2020-05-13 11:30:00,37.52,37.68,37.41,37.46,29270.0,34.0623,34.2075,33.9624,34.0078,29270.0
2020-05-13 11:40:00,37.47,37.49,37.25,37.26,41424.0,34.0169,34.0351,33.8172,33.8263,41424.0
2020-05-13 11:50:00,37.21,37.25,37.04,37.14,40511.0,33.7809,33.8172,33.6265,33.7173,40511.0
2020-05-13 12:00:00,37.13,37.16,36.98,37.08,66730.0,33.7082,33.7355,33.5721,33.6628,66730.0
2020-05-13 12:10:00,37.09,37.16,36.95,36.97,35292.0,33.6719,33.7355,33.5448,33.563,35292.0
2020-05-13 12:20:00,36.97,37.19,36.96,37.18,32619.0,33.563,33.7627,33.5539,33.7536,32619.0
2020-05-13 12:30:00,37.18,37.38,37.18,37.29,43446.0,33.7536,33.9352,33.7536,33.8535,43446.0
2020-05-13 12:40:00,37.29,37.48,37.19,37.43,37084.0,33.8535,34.026,33.7627,33.9806,37084.0
2020-05-13 12:50:00,37.41,37.41,37.3,37.34,12812.0,33.9624,33.9624,33.8626,33.8989,12812.0
2020-05-13 13:00:00,37.36,37.43,37.28,37.32,26908.0,33.917,33.9806,33.8444,33.8807,26908.0
2020-05-13 13:10:00,37.34,37.62,37.34,37.56,21641.0,33.8989,34.1531,33.8989,34.0986,21641.0
2020-05-13 13:20:00,37.56,37.57,37.45,37.53,16738.0,34.0986,34.1077,33.9987,34.0714,16738.0
2020-05-13 13:30:00,37.53,37.55,37.44,37.5,31226.0,34.0714,34.0895,33.9897,34.0441,31226.0
2020-05-13 13:40:00,37.51,37.54,37.44,37.46,19189.0,34.0532,34.0804,33.9897,34.0078,19189.0
2020-05-13 13:50:00,37.46,37.47,37.38,37.41,23003.0,34.0078,34.0169,33.9352,33.9624,23003.0
2020-05-13 14:00:00,37.4,37.4,37.26,37.36,20902.0,33.9533,33.9533,33.8263,33.917,20902.0
2020-05-13 14:10:00,37.36,37.49,37.34,37.36,23081.0,33.917,34.0351,33.8989,33.917,23081.0
2020-05-13 14:20:00,37.36,37.38,37.24,37.27,29774.0,33.917,33.9352,33.8081,33.8353,29774.0
2020-05-13 14:30:00,37.27,37.3,37.18,37.19,36311.0,33.8353,33.8626,33.7536,33.7627,36311.0
2020-05-13 14:40:00,37.18,37.25,37.12,37.22,23716.0,33.7536,33.8172,33.6992,33.7899,23716.0
2020-05-13 14:50:00,37.22,37.29,37.22,37.23,32109.0,33.7899,33.8535,33.7899,33.799,32109.0
2020-05-13 15:00:00,37.22,37.36,37.21,37.25,34195.0,33.7899,33.917,33.7809,33.8172,34195.0
2020-05-13 15:10:00,37.26,37.29,37.18,37.24,39715.0,33.8263,33.8535,33.7536,33.8081,39715.0
2020-05-13 15:20:00,37.24,37.27,37.07,37.1,41635.0,33.8081,33.8353,33.6538,33.681,41635.0
2020-05-13 15:30:00,37.08,37.2,37.07,37.13,60491.0,33.6628,33.7718,33.6538,33.7082,60491.0
2020-05-13 15:40:00,37.13,37.36,37.12,37.29,90697.0,33.7082,33.917,33.6992,33.8535,90697.0
2020-05-13 15:50:00,37.28,37.42,37.27,37.33,215720.0,33.8444,33.9715,33.8353,33.8898,215720.0
2020-05-14 09:30:00,36.37,36.37,35.79,35.92,160957.0,33.0183,33.0183,32.4917,32.6097,160957.0
2020-05-14 09:40:00,35.93,36.09,35.75,36.04,54742.0,32.6188,32.7641,32.4554,32.7187,54742.0
2020-05-14 09:50:00,36.02,36.03,35.75,35.98,73726.0,32.7005,32.7096,32.4554,32.6642,73726.0
2020-05-14 10:00:00,35.96,36.05,35.8,36.05,55511.0,32.6461,32.7278,32.5008,32.7278,55511.0
2020-05-14 10:10:00,36.05,36.14,36.0,36.1,61465.0,32.7278,32.8095,32.6824,32.7732,61465.0
2020-05-14 10:20:00,36.1,36.32,36.03,36.31,38854.0,32.7732,32.9729,32.7096,32.9638,38854.0
2020-05-14 10:30:00,36.34,36.76,36.3,36.74,47298.0,32.991,33.3723,32.9547,33.3542,47298.0
2020-05-14 10:40:00,36.73,37.11,36.69,37.11,62577.0,33.3451,33.6901,33.3088,33.6901,62577.0
2020-05-14 10:50:00,37.1,37.43,37.08,37.11,120198.0,33.681,33.9806,33.6628,33.6901,120198.0
2020-05-14 11:00:00,37.12,37.3,37.05,37.13,49772.0,33.6992,33.8626,33.6356,33.7082,49772.0
2020-05-14 11:10:00,37.15,37.27,37.08,37.16,43141.0,33.7264,33.8353,33.6628,33.7355,43141.0
2020-05-14 11:20:00,37.14,37.14,36.69,36.78,63640.0,33.7173,33.7173,33.3088,33.3905,63640.0
2020-05-14 11:30:00,36.8,36.88,36.53,36.56,51927.0,33.4086,33.4813,33.1635,33.1908,51927.0
2020-05-14 11:40:00,36.57,36.64,36.5,36.57,43951.0,33.1998,33.2634,33.1363,33.1998,43951.0
2020-05-14 11:50:00,36.56,36.81,36.53,36.74,58701.0,33.1908,33.4177,33.1635,33.3542,58701.0
2020-05-14 12:00:00,36.74,36.95,36.73,36.91,50911.0,33.3542,33.5448,33.3451,33.5085,50911.0
2020-05-14 12:10:00,36.91,37.07,36.9,37.01,32195.0,33.5085,33.6538,33.4994,33.5993,32195.0
2020-05-14 12:20:00,37.0,37.13,36.93,36.93,38606.0,33.5902,33.7082,33.5267,33.5267,38606.0
2020-05-14 12:30:00,36.93,37.08,36.92,37.02,26844.0,33.5267,33.6628,33.5176,33.6084,26844.0
2020-05-14 12:40:00,37.01,37.02,36.92,36.92,27584.0,33.5993,33.6084,33.5176,33.5176,27584.0
2020-05-14 12:50:00,36.92,37.25,36.9,37.19,28009.0,33.5176,33.8172,33.4994,33.7627,28009.0
2020-05-14 13:00:00,37.2,37.22,37.08,37.1,23630.0,33.7718,33.7899,33.6628,33.681,23630.0
2020-05-14 13:10:00,37.09,37.2,37.05,37.2,26441.0,33.6719,33.7718,33.6356,33.7718,26441.0
2020-05-14 13:20:00,37.21,37.43,37.21,37.43,28518.0,33.7809,33.9806,33.7809,33.9806,28518.0
2020-05-14 13:30:00,37.43,37.49,37.31,37.36,29861.0,33.9806,34.0351,33.8716,33.917,29861.0
2020-05-14 13:40:00,37.36,37.38,37.29,37.33,23020.0,33.917,33.9352,33.8535,33.8898,23020.0
2020-05-14 13:50:00,37.33,37.34,37.07,37.07,24821.0,33.8898,33.8989,33.6538,33.6538,24821.0
2020-05-14 14:00:00,37.06,37.09,36.95,37.09,27279.0,33.6447,33.6719,33.5448,33.6719,27279.0
2020-05-14 14:10:00,37.08,37.14,36.99,37.05,28001.0,33.6628,33.7173,33.5811,33.6356,28001.0
2020-05-14 14:20:00,37.05,37.16,37.05,37.08,27512.0,33.6356,33.7355,33.6356,33.6628,27512.0
2020-05-14 14:30:00,37.1,37.18,36.93,36.93,23185.0,33.681,33.7536,33.5267,33.5267,23185.0
2020-05-14 14:40:00,36.92,36.99,36.9,36.93,31885.0,33.5176,33.5811,33.4994,33.5267,31885.0
2020-05-14 14:50:00,36.93,37.1,36.88,37.06,31557.0,33.5267,33.681,33.4813,33.6447,31557.0
2020-05-14 15:00:00,37.07,37.34,37.04,37.28,34978.0,33.6538,33.8989,33.6265,33.8444,34978.0
2020-05-14 15:10:00,37.28,37.33,37.2,37.26,34191.0,33.8444,33.8898,33.7718,33.8263,34191.0
2020-05-14 15:20:00,37.25,37.43,37.23,37.36,49368.0,33.8172,33.9806,33.799,33.917,49368.0
2020-05-14 15:30:00,37.39,37.44,37.24,37.28,52489.0,33.9443,33.9897,33.8081,33.8444,52489.0
2020-05-14 15:40:00,37.27,37.44,37.23,37.43,82580.0,33.8353,33.9897,33.799,33.9806,82580.0
2020-05-14 15:50:00,37.42,37.49,37.35,37.48,205044.0,33.9715,34.0351,33.908,34.026,205044.0
2020-05-15 09:30:00,37.17,37.35,36.8,37.19,75837.0,33.7445,33.908,33.4086,33.7627,75837.0
2020-05-15 09:40:00,37.21,37.57,37.16,37.42,69548.0,33.7809,34.1077,33.7355,33.9715,69548.0
2020-05-15 09:50:00,37.44,37.53,37.31,37.36,26993.0,33.9897,34.0714,33.8716,33.917,26993.0
2020-05-15 10:00:00,37.37,37.45,37.19,37.42,53500.0,33.9261,33.9987,33.7627,33.9715,53500.0
2020-05-15 10:10:00,37.43,37.76,37.41,37.68,98226.0,33.9806,34.2802,33.9624,34.2075,98226.0
2020-05-15 10:20:00,37.68,37.82,37.59,37.66,58822.0,34.2075,34.3346,34.1258,34.1894,58822.0
2020-05-15 10:30:00,37.65,37.81,37.59,37.72,48775.0,34.1803,34.3256,34.1258,34.2439,48775.0
2020-05-15 10:40:00,37.73,37.89,37.69,37.8,23446.0,34.2529,34.3982,34.2166,34.3165,23446.0
2020-05-15 10:50:00,37.78,37.79,37.54,37.68,36380.0,34.2983,34.3074,34.0804,34.2075,36380.0
2020-05-15 11:00:00,37.67,37.67,37.47,37.51,29769.0,34.1985,34.1985,34.0169,34.0532,29769.0
2020-05-15 11:10:00,37.51,37.51,37.37,37.37,24960.0,34.0532,34.0532,33.9261,33.9261,24960.0
2020-05-15 11:20:00,37.37,37.54,37.37,37.45,30411.0,33.9261,34.0804,33.9261,33.9987,30411.0
2020-05-15 11:30:00,37.43,37.49,37.3,37.33,17267.0,33.9806,34.0351,33.8626,33.8898,17267.0
2020-05-15 11:40:00,37.33,37.41,37.27,37.31,11525.0,33.8898,33.9624,33.8353,33.8716,11525.0
2020-05-15 11:50:00,37.29,37.42,37.24,37.38,16962.0,33.8535,33.9715,33.8081,33.9352,16962.0
2020-05-15 12:00:00,37.36,37.61,37.33,37.61,23578.0,33.917,34.144,33.8898,34.144,23578.0
2020-05-15 12:10:00,37.58,37.62,37.49,37.51,20340.0,34.1168,34.1531,34.0351,34.0532,20340.0
2020-05-15 12:20:00,37.54,37.61,37.51,37.52,23507.0,34.0804,34.144,34.0532,34.0623,23507.0
2020-05-15 12:30:00,37.54,37.55,37.48,37.52,14740.0,34.0804,34.0895,34.026,34.0623,14740.0
2020-05-15 12:40:00,37.53,37.6,37.38,37.42,29951.0,34.0714,34.1349,33.9352,33.9715,29951.0
2020-05-15 12:50:00,37.41,37.55,37.39,37.47,82906.0,33.9624,34.0895,33.9443,34.0169,82906.0
2020-05-15 13:00:00,37.47,37.6,37.46,37.5,16034.0,34.0169,34.1349,34.0078,34.0441,16034.0
2020-05-15 13:10:00,37.51,37.6,37.51,37.58,23174.0,34.0532,34.1349,34.0532,34.1168,23174.0
2020-05-15 13:20:00,37.58,37.69,37.57,37.66,15433.0,34.1168,34.2166,34.1077,34.1894,15433.0
2020-05-15 13:30:00,37.65,37.73,37.62,37.72,16689.0,34.1803,34.2529,34.1531,34.2439,16689.0
2020-05-15 13:40:00,37.72,37.76,37.59,37.63,13258.0,34.2439,34.2802,34.1258,34.1622,13258.0
2020-05-15 13:50:00,37.61,37.74,37.59,37.72,17231.0,34.144,34.262,34.1258,34.2439,17231.0
2020-05-15 14:00:00,37.7,37.8,37.67,37.67,33717.0,34.2257,34.3165,34.1985,34.1985,33717.0
2020-05-15 14:10:00,37.68,37.7,37.6,37.63,26576.0,34.2075,34.2257,34.1349,34.1622,26576.0
2020-05-15 14:20:00,37.64,37.67,37.55,37.58,38126.0,34.1712,34.1985,34.0895,34.1168,38126.0
2020-05-15 14:30:00,37.58,37.6,37.48,37.57,37986.0,34.1168,34.1349,34.026,34.1077,37986.0
2020-05-15 14:40:00,37.59,37.62,37.54,37.56,26678.0,34.1258,34.1531,34.0804,34.0986,26678.0
2020-05-15 14:50:00,37.57,37.64,37.42,37.44,42970.0,34.1077,34.1712,33.9715,33.9897,42970.0
2020-05-15 15:00:00,37.45,37.62,37.43,37.62,41530.0,33.9987,34.1531,33.9806,34.1531,41530.0
2020-05-15 15:10:00,37.6,37.6,37.53,37.56,26682.0,34.1349,34.1349,34.0714,34.0986,26682.0
2020-05-15 15:20:00,37.56,37.7,37.55,37.69,57331.0,34.0986,34.2257,34.0895,34.2166,57331.0
2020-05-15 15:30:00,37.7,37.75,37.62,37.69,51662.0,34.2257,34.2711,34.1531,34.2166,51662.0
2020-05-15 15:40:00,37.7,37.99,37.62,37.99,117657.0,34.2257,34.489,34.1531,34.489,117657.0
2020-05-15 15:50:00,37.99,38.15,37.89,38.05,422492.0,34.489,34.6342,34.3982,34.5434,422492.0
2020-05-18 09:30:00,40.06,41.07,40.0,40.94,162112.0,36.3682,37.2851,36.3137,37.1671,162112.0
2020-05-18 09:40:00,41.01,41.36,40.91,41.16,139215.0,37.2307,37.5484,37.1399,37.3668,139215.0
2020-05-18 09:50:00,41.16,41.2,40.78,40.95,45247.0,37.3668,37.4032,37.0219,37.1762,45247.0
2020-05-18 10:00:00,40.95,40.99,40.84,40.85,41520.0,37.1762,37.2125,37.0763,37.0854,41520.0
2020-05-18 10:10:00,40.85,40.86,40.57,40.63,29054.0,37.0854,37.0945,36.8312,36.8857,29054.0
2020-05-18 10:20:00,40.63,40.73,40.55,40.55,15584.0,36.8857,36.9765,36.8131,36.8131,15584.0
2020-05-18 10:30:00,40.55,40.7,40.44,40.66,15074.0,36.8131,36.9492,36.7132,36.9129,15074.0
2020-05-18 10:40:00,40.67,40.88,40.66,40.86,25622.0,36.922,37.1126,36.9129,37.0945,25622.0
2020-05-18 10:50:00,40.84,40.92,40.7,40.81,60710.0,37.0763,37.149,36.9492,37.0491,60710.0
2020-05-18 11:00:00,40.8,41.08,40.8,41.07,21856.0,37.04,37.2942,37.04,37.2851,21856.0
2020-05-18 11:10:00,41.06,41.17,41.01,41.13,19181.0,37.2761,37.3759,37.2307,37.3396,19181.0
2020-05-18 11:20:00,41.13,41.26,41.13,41.19,29190.0,37.3396,37.4576,37.3396,37.3941,29190.0
2020-05-18 11:30:00,41.18,41.21,41.05,41.13,43279.0,37.385,37.4122,37.267,37.3396,43279.0
2020-05-18 11:40:00,41.13,41.21,40.92,40.93,22598.0,37.3396,37.4122,37.149,37.158,22598.0
2020-05-18 11:50:00,40.92,40.99,40.9,40.97,14446.0,37.149,37.2125,37.1308,37.1944,14446.0
2020-05-18 12:00:00,40.95,41.02,40.89,40.99,26918.0,37.1762,37.2397,37.1217,37.2125,26918.0
2020-05-18 12:10:00,40.98,41.01,40.82,40.82,14942.0,37.2034,37.2307,37.0582,37.0582,14942.0
2020-05-18 12:20:00,40.83,40.89,40.79,40.86,20081.0,37.0673,37.1217,37.0309,37.0945,20081.0
2020-05-18 12:30:00,40.85,40.89,40.79,40.8,17247.0,37.0854,37.1217,37.0309,37.04,17247.0
2020-05-18 12:40:00,40.81,40.86,40.76,40.77,9072.0,37.0491,37.0945,37.0037,37.0128,9072.0
2020-05-18 12:50:00,40.77,41.04,40.77,41.0,14439.0,37.0128,37.2579,37.0128,37.2216,14439.0
2020-05-18 13:00:00,41.01,41.1,40.98,41.0,11579.0,37.2307,37.3124,37.2034,37.2216,11579.0
2020-05-18 13:10:00,41.01,41.04,40.99,41.02,9082.0,37.2307,37.2579,37.2125,37.2397,9082.0
2020-05-18 13:20:00,41.02,41.06,40.98,41.01,12372.0,37.2397,37.2761,37.2034,37.2307,12372.0
2020-05-18 13:30:00,41.01,41.02,40.95,40.98,19747.0,37.2307,37.2397,37.1762,37.2034,19747.0
2020-05-18 13:40:00,40.98,40.98,40.9,40.91,20826.0,37.2034,37.2034,37.1308,37.1399,20826.0
2020-05-18 13:50:00,40.91,40.91,40.78,40.8,77407.0,37.1399,37.1399,37.0219,37.04,77407.0
2020-05-18 14:00:00,40.81,40.82,40.73,40.77,43204.0,37.0491,37.0582,36.9765,37.0128,43204.0
2020-05-18 14:10:00,40.77,40.77,40.6,40.63,26458.0,37.0128,37.0128,36.8584,36.8857,26458.0
2020-05-18 14:20:00,40.62,40.8,40.56,40.78,17767.0,36.8766,37.04,36.8221,37.0219,17767.0
2020-05-18 14:30:00,40.77,40.83,40.75,40.83,13775.0,37.0128,37.0673,36.9946,37.0673,13775.0
2020-05-18 14:40:00,40.83,40.91,40.81,40.85,16661.0,37.0673,37.1399,37.0491,37.0854,16661.0
2020-05-18 14:50:00,40.82,40.97,40.81,40.95,20278.0,37.0582,37.1944,37.0491,37.1762,20278.0
2020-05-18 15:00:00,40.95,41.04,40.93,41.01,17093.0,37.1762,37.2579,37.158,37.2307,17093.0
2020-05-18 15:10:00,41.0,41.03,40.9,41.02,29371.0,37.2216,37.2488,37.1308,37.2397,29371.0
2020-05-18 15:20:00,41.01,41.05,40.98,41.05,21899.0,37.2307,37.267,37.2034,37.267,21899.0
2020-05-18 15:30:00,41.05,41.21,41.03,41.12,35302.0,37.267,37.4122,37.2488,37.3305,35302.0
2020-05-18 15:40:00,41.14,41.29,41.11,41.15,70950.0,37.3487,37.4849,37.3214,37.3578,70950.0
2020-05-18 15:50:00,41.13,41.17,40.83,40.85,181801.0,37.3396,37.3759,37.0673,37.0854,181801.0
2020-05-19 09:30:00,40.73,40.83,40.3,40.34,44161.0,36.9765,37.0673,36.5861,36.6224,44161.0
2020-05-19 09:40:00,40.36,40.51,40.23,40.32,24655.0,36.6406,36.7767,36.5225,36.6043,24655.0
2020-05-19 09:50:00,40.31,40.53,40.3,40.53,6588.0,36.5952,36.7949,36.5861,36.7949,6588.0
2020-05-19 10:00:00,40.56,40.84,40.43,40.78,12414.0,36.8221,37.0763,36.7041,37.0219,12414.0
2020-05-19 10:10:00,40.84,40.91,40.64,40.69,21953.0,37.0763,37.1399,36.8948,36.9402,21953.0
2020-05-19 10:20:00,40.67,40.89,40.67,40.84,14646.0,36.922,37.1217,36.922,37.0763,14646.0
2020-05-19 10:30:00,40.82,40.92,40.72,40.76,8239.0,37.0582,37.149,36.9674,37.0037,8239.0
2020-05-19 10:40:00,40.73,40.83,40.67,40.8,16398.0,36.9765,37.0673,36.922,37.04,16398.0
2020-05-19 10:50:00,40.83,40.97,40.81,40.9,12429.0,37.0673,37.1944,37.0491,37.1308,12429.0
2020-05-19 11:00:00,40.87,41.03,40.86,40.97,13796.0,37.1036,37.2488,37.0945,37.1944,13796.0
2020-05-19 11:10:00,41.0,41.01,40.83,40.95,10487.0,37.2216,37.2307,37.0673,37.1762,10487.0
2020-05-19 11:20:00,40.92,41.07,40.92,41.01,10222.0,37.149,37.2851,37.149,37.2307,10222.0
2020-05-19 11:30:00,41.04,41.15,41.03,41.09,14387.0,37.2579,37.3578,37.2488,37.3033,14387.0
2020-05-19 11:40:00,41.09,41.19,41.01,41.02,13804.0,37.3033,37.3941,37.2307,37.2397,13804.0
2020-05-19 11:50:00,41.03,41.12,41.0,41.12,13879.0,37.2488,37.3305,37.2216,37.3305,13879.0
2020-05-19 12:00:00,41.14,41.25,41.1,41.23,11252.0,37.3487,37.4485,37.3124,37.4304,11252.0
2020-05-19 12:10:00,41.23,41.23,41.1,41.14,11136.0,37.4304,37.4304,37.3124,37.3487,11136.0
2020-05-19 12:20:00,41.13,41.15,41.07,41.07,9556.0,37.3396,37.3578,37.2851,37.2851,9556.0
2020-05-19 12:30:00,41.08,41.08,40.98,40.98,8989.0,37.2942,37.2942,37.2034,37.2034,8989.0
2020-05-19 12:40:00,40.99,41.05,40.96,41.04,4890.0,37.2125,37.267,37.1853,37.2579,4890.0
2020-05-19 12:50:00,41.03,41.04,41.0,41.01,6848.0,37.2488,37.2579,37.2216,37.2307,6848.0
2020-05-19 13:00:00,41.01,41.05,40.99,41.01,10768.0,37.2307,37.267,37.2125,37.2307,10768.0
2020-05-19 13:10:00,41.0,41.06,41.0,41.05,7974.0,37.2216,37.2761,37.2216,37.267,7974.0
2020-05-19 13:20:00,41.04,41.06,40.98,40.98,9866.0,37.2579,37.2761,37.2034,37.2034,9866.0
2020-05-19 13:30:00,40.97,40.98,40.93,40.94,7022.0,37.1944,37.2034,37.158,37.1671,7022.0
2020-05-19 13:40:00,40.96,41.03,40.96,40.98,7752.0,37.1853,37.2488,37.1853,37.2034,7752.0
2020-05-19 13:50:00,40.98,41.0,40.92,41.0,9890.0,37.2034,37.2216,37.149,37.2216,9890.0
2020-05-19 14:00:00,40.99,41.04,40.88,41.03,10522.0,37.2125,37.2579,37.1126,37.2488,10522.0
2020-05-19 14:10:00,41.03,41.03,40.96,40.98,11043.0,37.2488,37.2488,37.1853,37.2034,11043.0
2020-05-19 14:20:00,40.97,41.06,40.97,41.01,7797.0,37.1944,37.2761,37.1944,37.2307,7797.0
2020-05-19 14:30:00,41.01,41.02,40.91,40.96,15536.0,37.2307,37.2397,37.1399,37.1853,15536.0
2020-05-19 14:40:00,40.97,40.98,40.89,40.9,12108.0,37.1944,37.2034,37.1217,37.1308,12108.0
2020-05-19 14:50:00,40.9,40.9,40.47,40.54,32778.0,37.1308,37.1308,36.7404,36.804,32778.0
2020-05-19 15:00:00,40.54,40.72,40.51,40.71,35607.0,36.804,36.9674,36.7767,36.9583,35607.0
2020-05-19 15:10:00,40.7,40.91,40.7,40.85,19451.0,36.9492,37.1399,36.9492,37.0854,19451.0
2020-05-19 15:20:00,40.86,40.86,40.73,40.8,21965.0,37.0945,37.0945,36.9765,37.04,21965.0
2020-05-19 15:30:00,40.78,40.79,40.55,40.61,49650.0,37.0219,37.0309,36.8131,36.8675,49650.0
2020-05-19 15:40:00,40.6,40.66,40.5,40.51,44508.0,36.8584,36.9129,36.7677,36.7767,44508.0
2020-05-19 15:50:00,40.51,40.58,40.41,40.41,152638.0,36.7767,36.8403,36.686,36.686,152638.0
2020-05-20 09:30:00,40.77,41.06,40.77,41.04,46181.0,37.0128,37.2761,37.0128,37.2579,46181.0
2020-05-20 09:40:00,41.04,41.3,41.0,41.27,22861.0,37.2579,37.4939,37.2216,37.4667,22861.0
2020-05-20 09:50:00,41.27,41.33,41.18,41.31,27231.0,37.4667,37.5212,37.385,37.503,27231.0
2020-05-20 10:00:00,41.33,41.44,41.29,41.35,20791.0,37.5212,37.621,37.4849,37.5393,20791.0
2020-05-20 10:10:00,41.34,41.43,41.29,41.3,18086.0,37.5303,37.612,37.4849,37.4939,18086.0
2020-05-20 10:20:00,41.33,41.44,41.27,41.41,19498.0,37.5212,37.621,37.4667,37.5938,19498.0
2020-05-20 10:30:00,41.47,41.53,41.4,41.53,28653.0,37.6483,37.7027,37.5847,37.7027,28653.0
2020-05-20 10:40:00,41.52,41.67,41.51,41.56,20325.0,37.6937,37.8298,37.6846,37.73,20325.0
2020-05-20 10:50:00,41.57,41.59,41.51,41.53,16305.0,37.7391,37.7572,37.6846,37.7027,16305.0
2020-05-20 11:00:00,41.53,41.56,41.38,41.48,24495.0,37.7027,37.73,37.5666,37.6574,24495.0
2020-05-20 11:10:00,41.49,41.64,41.46,41.64,13832.0,37.6664,37.8026,37.6392,37.8026,13832.0
2020-05-20 11:20:00,41.64,41.68,41.51,41.52,15732.0,37.8026,37.8389,37.6846,37.6937,15732.0
2020-05-20 11:30:00,41.52,41.57,41.37,41.43,15104.0,37.6937,37.7391,37.5575,37.612,15104.0
2020-05-20 11:40:00,41.44,41.56,41.43,41.51,11500.0,37.621,37.73,37.612,37.6846,11500.0
2020-05-20 11:50:00,41.5,41.54,41.37,41.4,14041.0,37.6755,37.7118,37.5575,37.5847,14041.0
2020-05-20 12:00:00,41.41,41.42,41.2,41.2,9444.0,37.5938,37.6029,37.4032,37.4032,9444.0
2020-05-20 12:10:00,41.19,41.2,41.02,41.02,18437.0,37.3941,37.4032,37.2397,37.2397,18437.0
2020-05-20 12:20:00,41.06,41.1,41.0,41.06,18049.0,37.2761,37.3124,37.2216,37.2761,18049.0
2020-05-20 12:30:00,41.08,41.12,41.02,41.05,14219.0,37.2942,37.3305,37.2397,37.267,14219.0
2020-05-20 12:40:00,41.03,41.11,40.99,41.11,14989.0,37.2488,37.3214,37.2125,37.3214,14989.0
2020-05-20 12:50:00,41.12,41.23,41.12,41.19,17559.0,37.3305,37.4304,37.3305,37.3941,17559.0
2020-05-20 13:00:00,41.2,41.22,41.01,41.01,15844.0,37.4032,37.4213,37.2307,37.2307,15844.0
2020-05-20 13:10:00,41.01,41.09,40.99,41.05,9044.0,37.2307,37.3033,37.2125,37.267,9044.0
2020-05-20 13:20:00,41.02,41.03,40.91,40.91,9380.0,37.2397,37.2488,37.1399,37.1399,9380.0
2020-05-20 13:30:00,40.93,40.95,40.82,40.9,21038.0,37.158,37.1762,37.0582,37.1308,21038.0
2020-05-20 13:40:00,40.89,41.02,40.86,41.01,11577.0,37.1217,37.2397,37.0945,37.2307,11577.0
2020-05-20 13:50:00,41.02,41.03,40.94,40.94,10138.0,37.2397,37.2488,37.1671,37.1671,10138.0
2020-05-20 14:00:00,40.95,41.07,40.9,40.96,18019.0,37.1762,37.2851,37.1308,37.1853,18019.0
2020-05-20 14:10:00,40.96,41.0,40.86,40.9,24631.0,37.1853,37.2216,37.0945,37.1308,24631.0
2020-05-20 14:20:00,40.88,40.97,40.88,40.91,17726.0,37.1126,37.1944,37.1126,37.1399,17726.0
2020-05-20 14:30:00,40.91,40.95,40.85,40.85,16334.0,37.1399,37.1762,37.0854,37.0854,16334.0
2020-05-20 14:40:00,40.84,40.94,40.82,40.92,18366.0,37.0763,37.1671,37.0582,37.149,18366.0
2020-05-20 14:50:00,40.9,41.01,40.89,40.94,21396.0,37.1308,37.2307,37.1217,37.1671,21396.0
2020-05-20 15:00:00,40.94,40.95,40.75,40.77,20567.0,37.1671,37.1762,36.9946,37.0128,20567.0
2020-05-20 15:10:00,40.77,40.78,40.62,40.7,32503.0,37.0128,37.0219,36.8766,36.9492,32503.0
2020-05-20 15:20:00,40.71,40.88,40.7,40.88,22017.0,36.9583,37.1126,36.9492,37.1126,22017.0
2020-05-20 15:30:00,40.86,40.87,40.71,40.76,41718.0,37.0945,37.1036,36.9583,37.0037,41718.0
2020-05-20 15:40:00,40.75,40.78,40.63,40.65,89710.0,36.9946,37.0219,36.8857,36.9038,89710.0
2020-05-20 15:50:00,40.64,40.69,40.58,40.67,154594.0,36.8948,36.9402,36.8403,36.922,154594.0
2020-05-21 09:30:00,40.55,40.88,40.55,40.67,30785.0,36.8131,37.1126,36.8131,36.922,30785.0
2020-05-21 09:40:00,40.64,40.87,40.64,40.8,11601.0,36.8948,37.1036,36.8948,37.04,11601.0
2020-05-21 09:50:00,40.79,40.9,40.69,40.88,21322.0,37.0309,37.1308,36.9402,37.1126,21322.0
2020-05-21 10:00:00,40.9,41.04,40.88,41.01,25099.0,37.1308,37.2579,37.1126,37.2307,25099.0
2020-05-21 10:10:00,41.01,41.08,40.91,40.93,14026.0,37.2307,37.2942,37.1399,37.158,14026.0
2020-05-21 10:20:00,40.93,41.02,40.89,40.89,19176.0,37.158,37.2397,37.1217,37.1217,19176.0
2020-05-21 10:30:00,40.88,40.92,40.81,40.82,71598.0,37.1126,37.149,37.0491,37.0582,71598.0
2020-05-21 10:40:00,40.81,40.91,40.8,40.81,20998.0,37.0491,37.1399,37.04,37.0491,20998.0
2020-05-21 10:50:00,40.77,40.85,40.74,40.79,15726.0,37.0128,37.0854,36.9855,37.0309,15726.0
2020-05-21 11:00:00,40.78,40.79,40.65,40.72,34022.0,37.0219,37.0309,36.9038,36.9674,34022.0
2020-05-21 11:10:00,40.72,40.75,40.52,40.57,18649.0,36.9674,36.9946,36.7858,36.8312,18649.0
2020-05-21 11:20:00,40.56,40.61,40.41,40.52,35480.0,36.8221,36.8675,36.686,36.7858,35480.0
2020-05-21 11:30:00,40.54,40.58,40.37,40.48,18555.0,36.804,36.8403,36.6496,36.7495,18555.0
2020-05-21 11:40:00,40.5,40.54,40.39,40.41,20660.0,36.7677,36.804,36.6678,36.686,20660.0
2020-05-21 11:50:00,40.42,40.5,40.41,40.42,16824.0,36.695,36.7677,36.686,36.695,16824.0
2020-05-21 12:00:00,40.42,40.56,40.41,40.41,15515.0,36.695,36.8221,36.686,36.686,15515.0
2020-05-21 12:10:00,40.43,40.45,40.35,40.36,17160.0,36.7041,36.7223,36.6315,36.6406,17160.0
2020-05-21 12:20:00,40.35,40.49,40.35,40.4,25960.0,36.6315,36.7586,36.6315,36.6769,25960.0
2020-05-21 12:30:00,40.37,40.39,40.23,40.23,21958.0,36.6496,36.6678,36.5225,36.5225,21958.0
2020-05-21 12:40:00,40.25,40.39,40.24,40.37,13297.0,36.5407,36.6678,36.5316,36.6496,13297.0
2020-05-21 12:50:00,40.37,40.38,40.22,40.25,18081.0,36.6496,36.6587,36.5135,36.5407,18081.0
2020-05-21 13:00:00,40.25,40.42,40.19,40.27,18488.0,36.5407,36.695,36.4862,36.5589,18488.0
2020-05-21 13:10:00,40.28,40.37,40.25,40.33,16580.0,36.5679,36.6496,36.5407,36.6133,16580.0
2020-05-21 13:20:00,40.33,40.36,40.23,40.27,32728.0,36.6133,36.6406,36.5225,36.5589,32728.0
2020-05-21 13:30:00,40.26,40.27,40.19,40.2,14501.0,36.5498,36.5589,36.4862,36.4953,14501.0
2020-05-21 13:40:00,40.2,40.21,40.14,40.15,15602.0,36.4953,36.5044,36.4408,36.4499,15602.0
2020-05-21 13:50:00,40.15,40.19,40.14,40.17,17061.0,36.4499,36.4862,36.4408,36.4681,17061.0
2020-05-21 14:00:00,40.16,40.26,40.16,40.26,14582.0,36.459,36.5498,36.459,36.5498,14582.0
2020-05-21 14:10:00,40.27,40.29,40.24,40.27,13503.0,36.5589,36.577,36.5316,36.5589,13503.0
2020-05-21 14:20:00,40.28,40.36,40.27,40.29,12144.0,36.5679,36.6406,36.5589,36.577,12144.0
2020-05-21 14:30:00,40.3,40.34,40.18,40.19,16898.0,36.5861,36.6224,36.4772,36.4862,16898.0
2020-05-21 14:40:00,40.2,40.23,40.11,40.11,15702.0,36.4953,36.5225,36.4136,36.4136,15702.0
2020-05-21 14:50:00,40.12,40.14,40.04,40.05,21537.0,36.4227,36.4408,36.3501,36.3591,21537.0
2020-05-21 15:00:00,40.05,40.18,40.05,40.13,20045.0,36.3591,36.4772,36.3591,36.4318,20045.0
2020-05-21 15:10:00,40.13,40.2,40.07,40.19,24935.0,36.4318,36.4953,36.3773,36.4862,24935.0
2020-05-21 15:20:00,40.18,40.25,40.16,40.17,24505.0,36.4772,36.5407,36.459,36.4681,24505.0
2020-05-21 15:30:00,40.18,40.2,40.11,40.15,49796.0,36.4772,36.4953,36.4136,36.4499,49796.0
2020-05-21 15:40:00,40.15,40.15,40.04,40.09,48377.0,36.4499,36.4499,36.3501,36.3954,48377.0
2020-05-21 15:50:00,40.1,40.2,39.93,40.0,219631.0,36.4045,36.4953,36.2502,36.3137,219631.0
2020-05-22 09:30:00,40.0,40.14,39.76,39.78,25494.0,36.3137,36.4408,36.0959,36.114,25494.0
2020-05-22 09:40:00,39.76,39.84,39.63,39.64,29053.0,36.0959,36.1685,35.9778,35.9869,29053.0
2020-05-22 09:50:00,39.65,39.65,39.42,39.43,40292.0,35.996,35.996,35.7872,35.7963,40292.0
2020-05-22 10:00:00,39.41,39.46,39.19,39.32,24751.0,35.7781,35.8235,35.5784,35.6964,24751.0
2020-05-22 10:10:00,39.31,39.39,39.18,39.37,22902.0,35.6873,35.76,35.5693,35.7418,22902.0
2020-05-22 10:20:00,39.37,39.47,39.27,39.36,15908.0,35.7418,35.8326,35.651,35.7327,15908.0
2020-05-22 10:30:00,39.38,39.5,39.32,39.34,23661.0,35.7509,35.8598,35.6964,35.7146,23661.0
2020-05-22 10:40:00,39.36,39.39,39.15,39.16,10856.0,35.7327,35.76,35.5421,35.5512,10856.0
2020-05-22 10:50:00,39.15,39.23,39.08,39.14,11649.0,35.5421,35.6147,35.4785,35.533,11649.0
2020-05-22 11:00:00,39.14,39.2,39.1,39.15,16693.0,35.533,35.5875,35.4967,35.5421,16693.0
2020-05-22 11:10:00,39.14,39.16,39.05,39.11,17354.0,35.533,35.5512,35.4513,35.5058,17354.0
2020-05-22 11:20:00,39.11,39.11,38.98,39.09,16341.0,35.5058,35.5058,35.3877,35.4876,16341.0
2020-05-22 11:30:00,39.1,39.15,39.03,39.11,18322.0,35.4967,35.5421,35.4331,35.5058,18322.0
2020-05-22 11:40:00,39.12,39.37,39.1,39.37,44214.0,35.5148,35.7418,35.4967,35.7418,44214.0
2020-05-22 11:50:00,39.38,39.42,39.17,39.25,38397.0,35.7509,35.7872,35.5602,35.6329,38397.0
2020-05-22 12:00:00,39.26,39.28,39.22,39.27,4948.0,35.6419,35.6601,35.6056,35.651,4948.0
2020-05-22 12:10:00,39.25,39.33,39.22,39.32,8782.0,35.6329,35.7055,35.6056,35.6964,8782.0
2020-05-22 12:20:00,39.33,39.35,39.29,39.34,10785.0,35.7055,35.7236,35.6692,35.7146,10785.0
2020-05-22 12:30:00,39.35,39.43,39.32,39.36,9506.0,35.7236,35.7963,35.6964,35.7327,9506.0
2020-05-22 12:40:00,39.37,39.43,39.36,39.4,5952.0,35.7418,35.7963,35.7327,35.769,5952.0
2020-05-22 12:50:00,39.4,39.46,39.39,39.43,5783.0,35.769,35.8235,35.76,35.7963,5783.0
2020-05-22 13:00:00,39.43,39.48,39.38,39.39,5795.0,35.7963,35.8417,35.7509,35.76,5795.0
2020-05-22 13:10:00,39.38,39.38,39.3,39.32,11949.0,35.7509,35.7509,35.6783,35.6964,11949.0
2020-05-22 13:20:00,39.32,39.41,39.31,39.39,12979.0,35.6964,35.7781,35.6873,35.76,12979.0
2020-05-22 13:30:00,39.38,39.39,39.32,39.33,5966.0,35.7509,35.76,35.6964,35.7055,5966.0
2020-05-22 13:40:00,39.34,39.34,39.26,39.26,5803.0,35.7146,35.7146,35.6419,35.6419,5803.0
2020-05-22 13:50:00,39.27,39.37,39.24,39.36,8875.0,35.651,35.7418,35.6238,35.7327,8875.0
2020-05-22 14:00:00,39.36,39.43,39.36,39.41,19564.0,35.7327,35.7963,35.7327,35.7781,19564.0
2020-05-22 14:10:00,39.41,39.43,39.37,39.42,8577.0,35.7781,35.7963,35.7418,35.7872,8577.0
2020-05-22 14:20:00,39.43,39.51,39.42,39.5,13077.0,35.7963,35.8689,35.7872,35.8598,13077.0
2020-05-22 14:30:00,39.51,39.54,39.48,39.53,11041.0,35.8689,35.8961,35.8417,35.8871,11041.0
2020-05-22 14:40:00,39.52,39.52,39.44,39.46,12567.0,35.878,35.878,35.8054,35.8235,12567.0
2020-05-22 14:50:00,39.48,39.51,39.45,39.51,5904.0,35.8417,35.8689,35.8144,35.8689,5904.0
2020-05-22 15:00:00,39.49,39.54,39.45,39.53,11395.0,35.8507,35.8961,35.8144,35.8871,11395.0
2020-05-22 15:10:00,39.53,39.55,39.5,39.51,13486.0,35.8871,35.9052,35.8598,35.8689,13486.0
2020-05-22 15:20:00,39.51,39.52,39.39,39.5,28470.0,35.8689,35.878,35.76,35.8598,28470.0
2020-05-22 15:30:00,39.5,39.55,39.46,39.46,41837.0,35.8598,35.9052,35.8235,35.8235,41837.0
2020-05-22 15:40:00,39.48,39.56,39.41,39.51,49578.0,35.8417,35.9143,35.7781,35.8689,49578.0
2020-05-22 15:50:00,39.51,39.54,39.43,39.49,114871.0,35.8689,35.8961,35.7963,35.8507,114871.0
2020-05-26 09:30:00,41.07,41.27,40.76,40.96,99466.0,37.2851,37.4667,37.0037,37.1853,99466.0
2020-05-26 09:40:00,41.0,41.34,41.0,41.01,52183.0,37.2216,37.5303,37.2216,37.2307,52183.0
2020-05-26 09:50:00,41.03,41.03,40.84,40.95,45631.0,37.2488,37.2488,37.0763,37.1762,45631.0
2020-05-26 10:00:00,40.94,41.04,40.64,40.67,23284.0,37.1671,37.2579,36.8948,36.922,23284.0
2020-05-26 10:10:00,40.69,41.04,40.67,40.96,89028.0,36.9402,37.2579,36.922,37.1853,89028.0
2020-05-26 10:20:00,40.95,41.09,40.87,41.09,24133.0,37.1762,37.3033,37.1036,37.3033,24133.0
2020-05-26 10:30:00,41.08,41.19,40.96,41.15,18015.0,37.2942,37.3941,37.1853,37.3578,18015.0
2020-05-26 10:40:00,41.17,41.22,41.13,41.17,18950.0,37.3759,37.4213,37.3396,37.3759,18950.0
2020-05-26 10:50:00,41.17,41.34,41.1,41.1,24184.0,37.3759,37.5303,37.3124,37.3124,24184.0
2020-05-26 11:00:00,41.13,41.26,41.08,41.15,21568.0,37.3396,37.4576,37.2942,37.3578,21568.0
2020-05-26 11:10:00,41.15,41.45,41.14,41.36,43151.0,37.3578,37.6301,37.3487,37.5484,43151.0
2020-05-26 11:20:00,41.34,41.37,41.11,41.23,19894.0,37.5303,37.5575,37.3214,37.4304,19894.0
2020-05-26 11:30:00,41.22,41.26,41.16,41.19,24913.0,37.4213,37.4576,37.3668,37.3941,24913.0
2020-05-26 11:40:00,41.21,41.27,41.19,41.26,17147.0,37.4122,37.4667,37.3941,37.4576,17147.0
2020-05-26 11:50:00,41.26,41.3,41.16,41.28,16233.0,37.4576,37.4939,37.3668,37.4758,16233.0
2020-05-26 12:00:00,41.26,41.28,41.18,41.22,17101.0,37.4576,37.4758,37.385,37.4213,17101.0
2020-05-26 12:10:00,41.23,41.37,41.23,41.28,18233.0,37.4304,37.5575,37.4304,37.4758,18233.0
2020-05-26 12:20:00,41.28,41.3,41.22,41.27,14888.0,37.4758,37.4939,37.4213,37.4667,14888.0
2020-05-26 12:30:00,41.3,41.36,41.27,41.34,21704.0,37.4939,37.5484,37.4667,37.5303,21704.0
2020-05-26 12:40:00,41.37,41.4,41.34,41.4,15822.0,37.5575,37.5847,37.5303,37.5847,15822.0
2020-05-26 12:50:00,41.42,41.49,41.42,41.48,11521.0,37.6029,37.6664,37.6029,37.6574,11521.0
2020-05-26 13:00:00,41.48,41.58,41.46,41.57,14109.0,37.6574,37.7481,37.6392,37.7391,14109.0
2020-05-26 13:10:00,41.57,41.58,41.5,41.5,16677.0,37.7391,37.7481,37.6755,37.6755,16677.0
2020-05-26 13:20:00,41.51,41.63,41.49,41.59,10634.0,37.6846,37.7935,37.6664,37.7572,10634.0
2020-05-26 13:30:00,41.6,41.67,41.57,41.67,28145.0,37.7663,37.8298,37.7391,37.8298,28145.0
2020-05-26 13:40:00,41.68,41.68,41.62,41.63,12350.0,37.8389,37.8389,37.7844,37.7935,12350.0
2020-05-26 13:50:00,41.63,41.7,41.63,41.65,19599.0,37.7935,37.8571,37.7935,37.8117,19599.0
2020-05-26 14:00:00,41.65,41.71,41.64,41.66,19833.0,37.8117,37.8662,37.8026,37.8208,19833.0
2020-05-26 14:10:00,41.66,41.74,41.64,41.73,12166.0,37.8208,37.8934,37.8026,37.8843,12166.0
2020-05-26 14:20:00,41.75,41.81,41.74,41.78,20860.0,37.9025,37.9569,37.8934,37.9297,20860.0
2020-05-26 14:30:00,41.77,41.84,41.73,41.81,14675.0,37.9206,37.9842,37.8843,37.9569,14675.0
2020-05-26 14:40:00,41.8,41.82,41.73,41.79,37659.0,37.9479,37.966,37.8843,37.9388,37659.0
2020-05-26 14:50:00,41.79,41.96,41.78,41.95,39460.0,37.9388,38.0931,37.9297,38.084,39460.0
2020-05-26 15:00:00,41.94,41.94,41.81,41.87,36693.0,38.075,38.075,37.9569,38.0114,36693.0
2020-05-26 15:10:00,41.87,41.94,41.83,41.91,54214.0,38.0114,38.075,37.9751,38.0477,54214.0
2020-05-26 15:20:00,41.92,41.98,41.91,41.94,37546.0,38.0568,38.1113,38.0477,38.075,37546.0
2020-05-26 15:30:00,41.94,41.99,41.76,41.77,58607.0,38.075,38.1204,37.9115,37.9206,58607.0
2020-05-26 15:40:00,41.77,41.77,41.53,41.55,73591.0,37.9206,37.9206,37.7027,37.7209,73591.0
2020-05-26 15:50:00,41.54,41.64,41.43,41.51,156167.0,37.7118,37.8026,37.612,37.6846,156167.0
2020-05-27 09:30:00,42.46,42.8,42.31,42.59,70826.0,38.547,38.8557,38.4109,38.6651,70826.0
2020-05-27 09:40:00,42.56,42.75,42.47,42.72,29303.0,38.6378,38.8103,38.5561,38.7831,29303.0
2020-05-27 09:50:00,42.72,42.79,42.26,42.37,46246.0,38.7831,38.8466,38.3655,38.4653,46246.0
2020-05-27 10:00:00,42.38,42.59,42.29,42.58,41075.0,38.4744,38.6651,38.3927,38.656,41075.0
2020-05-27 10:10:00,42.6,43.03,42.6,43.0,38559.0,38.6741,39.0645,38.6741,39.0373,38559.0
2020-05-27 10:20:00,43.0,43.01,42.73,42.9,24843.0,39.0373,39.0464,38.7922,38.9465,24843.0
2020-05-27 10:30:00,42.9,42.9,42.47,42.53,34993.0,38.9465,38.9465,38.5561,38.6106,34993.0
2020-05-27 10:40:00,42.55,42.56,42.26,42.26,23733.0,38.6287,38.6378,38.3655,38.3655,23733.0
2020-05-27 10:50:00,42.26,42.55,42.21,42.55,30768.0,38.3655,38.6287,38.3201,38.6287,30768.0
2020-05-27 11:00:00,42.55,42.92,42.53,42.82,27934.0,38.6287,38.9646,38.6106,38.8739,27934.0
2020-05-27 11:10:00,42.9,42.93,42.76,42.86,59738.0,38.9465,38.9737,38.8194,38.9102,59738.0
2020-05-27 11:20:00,42.84,42.96,42.74,42.95,33200.0,38.892,39.001,38.8012,38.9919,33200.0
2020-05-27 11:30:00,42.95,43.05,42.68,42.76,53758.0,38.9919,39.0827,38.7468,38.8194,53758.0
2020-05-27 11:40:00,42.75,42.91,42.7,42.91,25110.0,38.8103,38.9556,38.7649,38.9556,25110.0
2020-05-27 11:50:00,42.9,42.91,42.82,42.85,29881.0,38.9465,38.9556,38.8739,38.9011,29881.0
2020-05-27 12:00:00,42.84,42.94,42.81,42.89,26107.0,38.892,38.9828,38.8648,38.9374,26107.0
2020-05-27 12:10:00,42.9,42.92,42.82,42.9,42978.0,38.9465,38.9646,38.8739,38.9465,42978.0
2020-05-27 12:20:00,42.9,42.97,42.86,42.87,19305.0,38.9465,39.01,38.9102,38.9193,19305.0
2020-05-27 12:30:00,42.88,42.95,42.82,42.92,22210.0,38.9283,38.9919,38.8739,38.9646,22210.0
2020-05-27 12:40:00,42.91,42.99,42.9,42.97,13616.0,38.9556,39.0282,38.9465,39.01,13616.0
2020-05-27 12:50:00,42.98,42.99,42.86,42.86,21937.0,39.0191,39.0282,38.9102,38.9102,21937.0
2020-05-27 13:00:00,42.85,42.91,42.71,42.84,31115.0,38.9011,38.9556,38.774,38.892,31115.0
2020-05-27 13:10:00,42.83,42.87,42.76,42.81,19699.0,38.8829,38.9193,38.8194,38.8648,19699.0
2020-05-27 13:20:00,42.81,42.84,42.67,42.69,23308.0,38.8648,38.892,38.7377,38.7558,23308.0
2020-05-27 13:30:00,42.7,42.73,42.62,42.73,19841.0,38.7649,38.7922,38.6923,38.7922,19841.0
2020-05-27 13:40:00,42.74,42.79,42.69,42.78,29957.0,38.8012,38.8466,38.7558,38.8375,29957.0
2020-05-27 13:50:00,42.78,42.8,42.72,42.77,22313.0,38.8375,38.8557,38.7831,38.8285,22313.0
2020-05-27 14:00:00,42.77,42.88,42.76,42.85,31475.0,38.8285,38.9283,38.8194,38.9011,31475.0
2020-05-27 14:10:00,42.87,43.02,42.86,43.0,25111.0,38.9193,39.0554,38.9102,39.0373,25111.0
2020-05-27 14:20:00,43.03,43.12,43.02,43.07,31047.0,39.0645,39.1462,39.0554,39.1008,31047.0
2020-05-27 14:30:00,43.06,43.1,43.01,43.09,23456.0,39.0917,39.1281,39.0464,39.119,23456.0
2020-05-27 14:40:00,43.09,43.09,42.87,42.9,33475.0,39.119,39.119,38.9193,38.9465,33475.0
2020-05-27 14:50:00,42.9,42.91,42.8,42.8,29672.0,38.9465,38.9556,38.8557,38.8557,29672.0
2020-05-27 15:00:00,42.8,42.85,42.78,42.81,36958.0,38.8557,38.9011,38.8375,38.8648,36958.0
2020-05-27 15:10:00,42.8,42.92,42.8,42.87,26397.0,38.8557,38.9646,38.8557,38.9193,26397.0
2020-05-27 15:20:00,42.87,42.97,42.81,42.97,43140.0,38.9193,39.01,38.8648,39.01,43140.0
2020-05-27 15:30:00,42.96,42.99,42.88,42.94,78303.0,39.001,39.0282,38.9283,38.9828,78303.0
2020-05-27 15:40:00,42.94,43.03,42.92,42.98,89383.0,38.9828,39.0645,38.9646,39.0191,89383.0
2020-05-27 15:50:00,42.99,43.17,42.97,43.1,183728.0,39.0282,39.1916,39.01,39.1281,183728.0
2020-05-28 09:30:00,43.54,43.89,42.66,42.67,113562.0,39.5275,39.8453,38.7286,38.7377,113562.0
2020-05-28 09:40:00,42.68,42.96,42.5,42.81,43940.0,38.7468,39.001,38.5834,38.8648,43940.0
2020-05-28 09:50:00,42.81,42.93,42.5,42.74,68492.0,38.8648,38.9737,38.5834,38.8012,68492.0
2020-05-28 10:00:00,42.7,42.73,42.52,42.64,65960.0,38.7649,38.7922,38.6015,38.7105,65960.0
2020-05-28 10:10:00,42.63,42.68,42.48,42.54,45119.0,38.7014,38.7468,38.5652,38.6197,45119.0
2020-05-28 10:20:00,42.54,42.61,42.34,42.39,25345.0,38.6197,38.6832,38.4381,38.4835,25345.0
2020-05-28 10:30:00,42.39,42.44,42.28,42.36,30199.0,38.4835,38.5289,38.3836,38.4563,30199.0
2020-05-28 10:40:00,42.37,42.5,42.35,42.42,41652.0,38.4653,38.5834,38.4472,38.5107,41652.0
2020-05-28 10:50:00,42.42,42.67,42.38,42.62,21368.0,38.5107,38.7377,38.4744,38.6923,21368.0
2020-05-28 11:00:00,42.63,42.79,42.55,42.66,16561.0,38.7014,38.8466,38.6287,38.7286,16561.0
2020-05-28 11:10:00,42.64,42.82,42.64,42.81,24214.0,38.7105,38.8739,38.7105,38.8648,24214.0
2020-05-28 11:20:00,42.79,42.82,42.69,42.8,11455.0,38.8466,38.8739,38.7558,38.8557,11455.0
2020-05-28 11:30:00,42.81,42.86,42.74,42.77,34921.0,38.8648,38.9102,38.8012,38.8285,34921.0
2020-05-28 11:40:00,42.74,42.8,42.7,42.72,14100.0,38.8012,38.8557,38.7649,38.7831,14100.0
2020-05-28 11:50:00,42.74,42.75,42.62,42.65,11641.0,38.8012,38.8103,38.6923,38.7195,11641.0
2020-05-28 12:00:00,42.64,42.7,42.57,42.68,14685.0,38.7105,38.7649,38.6469,38.7468,14685.0
2020-05-28 12:10:00,42.7,42.8,42.69,42.78,19174.0,38.7649,38.8557,38.7558,38.8375,19174.0
2020-05-28 12:20:00,42.79,42.98,42.79,42.91,24222.0,38.8466,39.0191,38.8466,38.9556,24222.0
2020-05-28 12:30:00,42.91,42.94,42.82,42.91,14126.0,38.9556,38.9828,38.8739,38.9556,14126.0
2020-05-28 12:40:00,42.92,42.93,42.86,42.88,10988.0,38.9646,38.9737,38.9102,38.9283,10988.0
2020-05-28 12:50:00,42.88,42.89,42.77,42.84,10402.0,38.9283,38.9374,38.8285,38.892,10402.0
2020-05-28 13:00:00,42.84,42.84,42.73,42.76,25630.0,38.892,38.892,38.7922,38.8194,25630.0
2020-05-28 13:10:00,42.75,42.79,42.68,42.69,14111.0,38.8103,38.8466,38.7468,38.7558,14111.0
2020-05-28 13:20:00,42.69,42.81,42.69,42.77,23251.0,38.7558,38.8648,38.7558,38.8285,23251.0
2020-05-28 13:30:00,42.78,42.78,42.71,42.72,11861.0,38.8375,38.8375,38.774,38.7831,11861.0
2020-05-28 13:40:00,42.73,42.77,42.67,42.69,10893.0,38.7922,38.8285,38.7377,38.7558,10893.0
2020-05-28 13:50:00,42.68,42.79,42.64,42.75,19921.0,38.7468,38.8466,38.7105,38.8103,19921.0
2020-05-28 14:00:00,42.75,42.84,42.75,42.82,12034.0,38.8103,38.892,38.8103,38.8739,12034.0
2020-05-28 14:10:00,42.82,42.95,42.81,42.95,12356.0,38.8739,38.9919,38.8648,38.9919,12356.0
2020-05-28 14:20:00,42.93,42.94,42.82,42.83,18330.0,38.9737,38.9828,38.8739,38.8829,18330.0
2020-05-28 14:30:00,42.84,42.88,42.73,42.73,29618.0,38.892,38.9283,38.7922,38.7922,29618.0
2020-05-28 14:40:00,42.73,42.76,42.7,42.73,47978.0,38.7922,38.8194,38.7649,38.7922,47978.0
2020-05-28 14:50:00,42.74,42.77,42.64,42.73,18193.0,38.8012,38.8285,38.7105,38.7922,18193.0
2020-05-28 15:00:00,42.73,42.8,42.73,42.76,26553.0,38.7922,38.8557,38.7922,38.8194,26553.0
2020-05-28 15:10:00,42.76,42.84,42.68,42.68,17681.0,38.8194,38.892,38.7468,38.7468,17681.0
2020-05-28 15:20:00,42.69,42.77,42.58,42.58,88093.0,38.7558,38.8285,38.656,38.656,88093.0
2020-05-28 15:30:00,42.58,42.61,42.44,42.54,45665.0,38.656,38.6832,38.5289,38.6197,45665.0
2020-05-28 15:40:00,42.53,42.54,42.35,42.38,74932.0,38.6106,38.6197,38.4472,38.4744,74932.0
2020-05-28 15:50:00,42.36,42.59,42.32,42.56,218873.0,38.4563,38.6651,38.4199,38.6378,218873.0
2020-05-29 09:30:00,42.17,42.27,41.53,41.78,49758.0,38.2838,38.3745,37.7027,37.9297,49758.0
2020-05-29 09:40:00,41.72,41.79,41.42,41.57,47267.0,37.8752,37.9388,37.6029,37.7391,47267.0
2020-05-29 09:50:00,41.59,41.68,41.38,41.45,23354.0,37.7572,37.8389,37.5666,37.6301,23354.0
2020-05-29 10:00:00,41.49,41.69,41.38,41.49,21197.0,37.6664,37.848,37.5666,37.6664,21197.0
2020-05-29 10:10:00,41.46,41.85,41.43,41.83,32538.0,37.6392,37.9933,37.612,37.9751,32538.0
2020-05-29 10:20:00,41.84,41.95,41.56,41.64,23741.0,37.9842,38.084,37.73,37.8026,23741.0
2020-05-29 10:30:00,41.65,41.71,41.38,41.4,25698.0,37.8117,37.8662,37.5666,37.5847,25698.0
2020-05-29 10:40:00,41.39,41.46,41.33,41.36,22176.0,37.5756,37.6392,37.5212,37.5484,22176.0
2020-05-29 10:50:00,41.39,41.47,41.34,41.45,20377.0,37.5756,37.6483,37.5303,37.6301,20377.0
2020-05-29 11:00:00,41.46,41.53,41.41,41.46,29751.0,37.6392,37.7027,37.5938,37.6392,29751.0
2020-05-29 11:10:00,41.45,41.58,41.43,41.51,12354.0,37.6301,37.7481,37.612,37.6846,12354.0
2020-05-29 11:20:00,41.55,41.63,41.51,41.51,9647.0,37.7209,37.7935,37.6846,37.6846,9647.0
2020-05-29 11:30:00,41.49,41.6,41.47,41.55,17452.0,37.6664,37.7663,37.6483,37.7209,17452.0
2020-05-29 11:40:00,41.57,41.67,41.51,41.67,12141.0,37.7391,37.8298,37.6846,37.8298,12141.0
2020-05-29 11:50:00,41.68,41.68,41.59,41.61,13757.0,37.8389,37.8389,37.7572,37.7754,13757.0
2020-05-29 12:00:00,41.62,41.67,41.6,41.63,18435.0,37.7844,37.8298,37.7663,37.7935,18435.0
2020-05-29 12:10:00,41.64,41.66,41.5,41.5,18355.0,37.8026,37.8208,37.6755,37.6755,18355.0
2020-05-29 12:20:00,41.5,41.64,41.5,41.63,18742.0,37.6755,37.8026,37.6755,37.7935,18742.0
2020-05-29 12:30:00,41.62,41.7,41.59,41.7,21977.0,37.7844,37.8571,37.7572,37.8571,21977.0
2020-05-29 12:40:00,41.7,41.71,41.58,41.62,36172.0,37.8571,37.8662,37.7481,37.7844,36172.0
2020-05-29 12:50:00,41.61,41.85,41.43,41.77,38900.0,37.7754,37.9933,37.612,37.9206,38900.0
2020-05-29 13:00:00,41.76,41.78,41.65,41.73,15766.0,37.9115,37.9297,37.8117,37.8843,15766.0
2020-05-29 13:10:00,41.72,41.83,41.71,41.79,30211.0,37.8752,37.9751,37.8662,37.9388,30211.0
2020-05-29 13:20:00,41.79,41.82,41.71,41.73,17731.0,37.9388,37.966,37.8662,37.8843,17731.0
2020-05-29 13:30:00,41.72,41.75,41.65,41.68,12408.0,37.8752,37.9025,37.8117,37.8389,12408.0
2020-05-29 13:40:00,41.67,41.73,41.66,41.72,14592.0,37.8298,37.8843,37.8208,37.8752,14592.0
2020-05-29 13:50:00,41.71,41.74,41.66,41.7,16444.0,37.8662,37.8934,37.8208,37.8571,16444.0
2020-05-29 14:00:00,41.7,41.93,41.62,41.93,28229.0,37.8571,38.0659,37.7844,38.0659,28229.0
2020-05-29 14:10:00,41.94,41.96,41.8,41.92,23981.0,38.075,38.0931,37.9479,38.0568,23981.0
2020-05-29 14:20:00,41.92,42.03,41.84,42.0,22233.0,38.0568,38.1567,37.9842,38.1294,22233.0
2020-05-29 14:30:00,42.0,42.01,41.85,41.89,23821.0,38.1294,38.1385,37.9933,38.0296,23821.0
2020-05-29 14:40:00,41.88,41.94,41.78,41.78,22709.0,38.0205,38.075,37.9297,37.9297,22709.0
2020-05-29 14:50:00,41.76,42.12,41.49,42.12,42278.0,37.9115,38.2384,37.6664,38.2384,42278.0
2020-05-29 15:00:00,42.15,42.29,42.07,42.18,32628.0,38.2656,38.3927,38.193,38.2928,32628.0
2020-05-29 15:10:00,42.16,42.25,42.12,42.21,34063.0,38.2747,38.3564,38.2384,38.3201,34063.0
2020-05-29 15:20:00,42.2,42.3,42.17,42.21,43748.0,38.311,38.4018,38.2838,38.3201,43748.0
2020-05-29 15:30:00,42.2,42.29,42.1,42.16,58610.0,38.311,38.3927,38.2202,38.2747,58610.0
2020-05-29 15:40:00,42.16,42.26,42.0,42.02,97566.0,38.2747,38.3655,38.1294,38.1476,97566.0
2020-05-29 15:50:00,42.04,42.39,42.03,42.25,274850.0,38.1657,38.4835,38.1567,38.3564,274850.0
2020-06-01 09:30:00,42.27,42.47,41.96,42.1,69022.0,38.3745,38.5561,38.0931,38.2202,69022.0
2020-06-01 09:40:00,42.11,42.48,42.03,42.42,50157.0,38.2293,38.5652,38.1567,38.5107,50157.0
2020-06-01 09:50:00,42.42,42.42,42.17,42.25,37849.0,38.5107,38.5107,38.2838,38.3564,37849.0
2020-06-01 10:00:00,42.23,42.4,42.15,42.26,23878.0,38.3382,38.4926,38.2656,38.3655,23878.0
2020-06-01 10:10:00,42.27,42.42,42.23,42.38,19711.0,38.3745,38.5107,38.3382,38.4744,19711.0
2020-06-01 10:20:00,42.4,42.63,42.39,42.62,18493.0,38.4926,38.7014,38.4835,38.6923,18493.0
2020-06-01 10:30:00,42.64,42.66,42.5,42.53,22675.0,38.7105,38.7286,38.5834,38.6106,22675.0
2020-06-01 10:40:00,42.53,42.54,42.4,42.45,26187.0,38.6106,38.6197,38.4926,38.538,26187.0
2020-06-01 10:50:00,42.44,42.44,42.32,42.35,22213.0,38.5289,38.5289,38.4199,38.4472,22213.0
2020-06-01 11:00:00,42.36,42.38,42.16,42.23,16806.0,38.4563,38.4744,38.2747,38.3382,16806.0
2020-06-01 11:10:00,42.23,42.47,42.18,42.46,20041.0,38.3382,38.5561,38.2928,38.547,20041.0
2020-06-01 11:20:00,42.46,42.53,42.37,42.45,13768.0,38.547,38.6106,38.4653,38.538,13768.0
2020-06-01 11:30:00,42.44,42.44,42.31,42.36,10226.0,38.5289,38.5289,38.4109,38.4563,10226.0
2020-06-01 11:40:00,42.37,42.47,42.36,42.47,14898.0,38.4653,38.5561,38.4563,38.5561,14898.0
2020-06-01 11:50:00,42.46,42.46,42.35,42.4,16511.0,38.547,38.547,38.4472,38.4926,16511.0
2020-06-01 12:00:00,42.39,42.44,42.33,42.44,11160.0,38.4835,38.5289,38.429,38.5289,11160.0
2020-06-01 12:10:00,42.44,42.49,42.39,42.48,9474.0,38.5289,38.5743,38.4835,38.5652,9474.0
2020-06-01 12:20:00,42.47,42.49,42.43,42.44,12516.0,38.5561,38.5743,38.5198,38.5289,12516.0
2020-06-01 12:30:00,42.45,42.59,42.45,42.55,7478.0,38.538,38.6651,38.538,38.6287,7478.0
2020-06-01 12:40:00,42.55,42.55,42.44,42.45,12181.0,38.6287,38.6287,38.5289,38.538,12181.0
2020-06-01 12:50:00,42.45,42.48,42.4,42.48,12453.0,38.538,38.5652,38.4926,38.5652,12453.0
2020-06-01 13:00:00,42.49,42.51,42.44,42.45,21897.0,38.5743,38.5924,38.5289,38.538,21897.0
2020-06-01 13:10:00,42.45,42.5,42.44,42.49,10349.0,38.538,38.5834,38.5289,38.5743,10349.0
2020-06-01 13:20:00,42.49,42.59,42.48,42.58,21437.0,38.5743,38.6651,38.5652,38.656,21437.0
2020-06-01 13:30:00,42.57,42.67,42.56,42.66,19066.0,38.6469,38.7377,38.6378,38.7286,19066.0
2020-06-01 13:40:00,42.65,42.69,42.63,42.68,16930.0,38.7195,38.7558,38.7014,38.7468,16930.0
2020-06-01 13:50:00,42.69,42.73,42.65,42.67,22860.0,38.7558,38.7922,38.7195,38.7377,22860.0
2020-06-01 14:00:00,42.67,42.75,42.66,42.73,26767.0,38.7377,38.8103,38.7286,38.7922,26767.0
2020-06-01 14:10:00,42.73,42.73,42.68,42.72,16724.0,38.7922,38.7922,38.7468,38.7831,16724.0
2020-06-01 14:20:00,42.73,42.74,42.59,42.61,20051.0,38.7922,38.8012,38.6651,38.6832,20051.0
2020-06-01 14:30:00,42.58,42.64,42.55,42.62,20810.0,38.656,38.7105,38.6287,38.6923,20810.0
2020-06-01 14:40:00,42.61,42.72,42.6,42.71,13445.0,38.6832,38.7831,38.6741,38.774,13445.0
2020-06-01 14:50:00,42.72,42.81,42.71,42.77,24192.0,38.7831,38.8648,38.774,38.8285,24192.0
2020-06-01 15:00:00,42.77,42.84,42.75,42.79,17022.0,38.8285,38.892,38.8103,38.8466,17022.0
2020-06-01 15:10:00,42.8,42.83,42.76,42.77,21120.0,38.8557,38.8829,38.8194,38.8285,21120.0
2020-06-01 15:20:00,42.77,42.8,42.71,42.71,18393.0,38.8285,38.8557,38.774,38.774,18393.0
2020-06-01 15:30:00,42.72,42.8,42.6,42.62,37095.0,38.7831,38.8557,38.6741,38.6923,37095.0
2020-06-01 15:40:00,42.63,42.63,42.48,42.48,42801.0,38.7014,38.7014,38.5652,38.5652,42801.0
2020-06-01 15:50:00,42.47,42.55,42.4,42.47,150203.0,38.5561,38.6287,38.4926,38.5561,150203.0
2020-06-02 09:30:00,42.84,43.11,42.66,42.75,36237.0,38.892,39.1371,38.7286,38.8103,36237.0
2020-06-02 09:40:00,42.78,42.95,42.75,42.91,29309.0,38.8375,38.9919,38.8103,38.9556,29309.0
2020-06-02 09:50:00,42.86,42.92,42.76,42.78,31388.0,38.9102,38.9646,38.8194,38.8375,31388.0
2020-06-02 10:00:00,42.77,42.83,42.66,42.72,35427.0,38.8285,38.8829,38.7286,38.7831,35427.0
2020-06-02 10:10:00,42.73,42.75,42.6,42.71,36127.0,38.7922,38.8103,38.6741,38.774,36127.0
2020-06-02 10:20:00,42.72,42.92,42.69,42.92,24977.0,38.7831,38.9646,38.7558,38.9646,24977.0
2020-06-02 10:30:00,42.94,42.95,42.82,42.85,31789.0,38.9828,38.9919,38.8739,38.9011,31789.0
2020-06-02 10:40:00,42.85,42.9,42.7,42.78,26724.0,38.9011,38.9465,38.7649,38.8375,26724.0
2020-06-02 10:50:00,42.76,42.88,42.71,42.82,14160.0,38.8194,38.9283,38.774,38.8739,14160.0
2020-06-02 11:00:00,42.82,42.86,42.74,42.76,22808.0,38.8739,38.9102,38.8012,38.8194,22808.0
2020-06-02 11:10:00,42.74,42.92,42.74,42.91,23374.0,38.8012,38.9646,38.8012,38.9556,23374.0
2020-06-02 11:20:00,42.87,42.97,42.84,42.92,18364.0,38.9193,39.01,38.892,38.9646,18364.0
2020-06-02 11:30:00,42.91,43.09,42.87,43.07,24995.0,38.9556,39.119,38.9193,39.1008,24995.0
2020-06-02 11:40:00,43.08,43.15,43.04,43.05,17143.0,39.1099,39.1735,39.0736,39.0827,17143.0
2020-06-02 11:50:00,43.04,43.15,42.99,43.02,11282.0,39.0736,39.1735,39.0282,39.0554,11282.0
2020-06-02 12:00:00,43.0,43.09,42.97,43.04,9005.0,39.0373,39.119,39.01,39.0736,9005.0
2020-06-02 12:10:00,43.05,43.14,43.05,43.1,9325.0,39.0827,39.1644,39.0827,39.1281,9325.0
2020-06-02 12:20:00,43.1,43.2,43.09,43.18,15064.0,39.1281,39.2188,39.119,39.2007,15064.0
2020-06-02 12:30:00,43.19,43.2,43.15,43.16,9473.0,39.2098,39.2188,39.1735,39.1825,9473.0
2020-06-02 12:40:00,43.15,43.26,43.15,43.26,27209.0,39.1735,39.2733,39.1735,39.2733,27209.0
2020-06-02 12:50:00,43.26,43.3,43.11,43.16,28942.0,39.2733,39.3096,39.1371,39.1825,28942.0
2020-06-02 13:00:00,43.18,43.27,43.15,43.22,12815.0,39.2007,39.2824,39.1735,39.237,12815.0
2020-06-02 13:10:00,43.21,43.21,43.12,43.14,11334.0,39.2279,39.2279,39.1462,39.1644,11334.0
2020-06-02 13:20:00,43.13,43.14,43.03,43.04,12767.0,39.1553,39.1644,39.0645,39.0736,12767.0
2020-06-02 13:30:00,43.04,43.1,43.02,43.09,10370.0,39.0736,39.1281,39.0554,39.119,10370.0
2020-06-02 13:40:00,43.09,43.16,43.06,43.15,34156.0,39.119,39.1825,39.0917,39.1735,34156.0
2020-06-02 13:50:00,43.15,43.25,43.1,43.24,28086.0,39.1735,39.2642,39.1281,39.2552,28086.0
2020-06-02 14:00:00,43.23,43.33,43.21,43.22,35380.0,39.2461,39.3369,39.2279,39.237,35380.0
2020-06-02 14:10:00,43.24,43.26,43.21,43.23,13297.0,39.2552,39.2733,39.2279,39.2461,13297.0
2020-06-02 14:20:00,43.23,43.25,43.17,43.19,26104.0,39.2461,39.2642,39.1916,39.2098,26104.0
2020-06-02 14:30:00,43.19,43.2,43.1,43.11,36942.0,39.2098,39.2188,39.1281,39.1371,36942.0
2020-06-02 14:40:00,43.12,43.21,43.12,43.2,20549.0,39.1462,39.2279,39.1462,39.2188,20549.0
2020-06-02 14:50:00,43.21,43.29,43.2,43.24,18755.0,39.2279,39.3005,39.2188,39.2552,18755.0
2020-06-02 15:00:00,43.25,43.27,43.13,43.23,29872.0,39.2642,39.2824,39.1553,39.2461,29872.0
2020-06-02 15:10:00,43.22,43.31,43.21,43.26,38879.0,39.237,39.3187,39.2279,39.2733,38879.0
2020-06-02 15:20:00,43.27,43.32,43.2,43.28,48550.0,39.2824,39.3278,39.2188,39.2915,48550.0
2020-06-02 15:30:00,43.29,43.33,43.22,43.25,37910.0,39.3005,39.3369,39.237,39.2642,37910.0
2020-06-02 15:40:00,43.25,43.26,43.12,43.22,60612.0,39.2642,39.2733,39.1462,39.237,60612.0
2020-06-02 15:50:00,43.22,43.28,43.14,43.23,193662.0,39.237,39.2915,39.1644,39.2461,193662.0
2020-06-03 09:30:00,44.0,44.25,43.7,43.86,77176.0,39.9451,40.1721,39.6728,39.818,77176.0
2020-06-03 09:40:00,43.89,43.95,43.61,43.61,37678.0,39.8453,39.8997,39.5911,39.5911,37678.0
2020-06-03 09:50:00,43.63,43.87,43.61,43.72,37682.0,39.6092,39.8271,39.5911,39.6909,37682.0
2020-06-03 10:00:00,43.71,44.0,43.69,43.85,18462.0,39.6818,39.9451,39.6637,39.8089,18462.0
2020-06-03 10:10:00,43.86,44.18,43.8,44.05,22011.0,39.818,40.1085,39.7635,39.9905,22011.0
2020-06-03 10:20:00,44.05,44.24,44.03,44.22,22959.0,39.9905,40.163,39.9724,40.1448,22959.0
2020-06-03 10:30:00,44.23,44.23,44.09,44.13,18171.0,40.1539,40.1539,40.0268,40.0631,18171.0
2020-06-03 10:40:00,44.15,44.3,44.15,44.2,17945.0,40.0813,40.2175,40.0813,40.1267,17945.0
2020-06-03 10:50:00,44.2,44.29,44.17,44.29,16742.0,40.1267,40.2084,40.0995,40.2084,16742.0
2020-06-03 11:00:00,44.27,44.45,44.23,44.42,19960.0,40.1902,40.3536,40.1539,40.3264,19960.0
2020-06-03 11:10:00,44.44,44.5,44.36,44.37,23145.0,40.3446,40.399,40.2719,40.281,23145.0
2020-06-03 11:20:00,44.37,44.44,44.34,44.44,26473.0,40.281,40.3446,40.2538,40.3446,26473.0
2020-06-03 11:30:00,44.45,44.51,44.36,44.38,19384.0,40.3536,40.4081,40.2719,40.2901,19384.0
2020-06-03 11:40:00,44.38,44.39,44.27,44.29,36562.0,40.2901,40.2992,40.1902,40.2084,36562.0
2020-06-03 11:50:00,44.27,44.27,44.12,44.22,40330.0,40.1902,40.1902,40.0541,40.1448,40330.0
2020-06-03 12:00:00,44.24,44.35,44.19,44.35,22153.0,40.163,40.2629,40.1176,40.2629,22153.0
2020-06-03 12:10:00,44.37,44.37,44.22,44.27,13769.0,40.281,40.281,40.1448,40.1902,13769.0
2020-06-03 12:20:00,44.27,44.28,44.15,44.24,17466.0,40.1902,40.1993,40.0813,40.163,17466.0
2020-06-03 12:30:00,44.25,44.27,44.17,44.19,11657.0,40.1721,40.1902,40.0995,40.1176,11657.0
2020-06-03 12:40:00,44.19,44.25,44.09,44.09,14477.0,40.1176,40.1721,40.0268,40.0268,14477.0
2020-06-03 12:50:00,44.08,44.14,44.03,44.07,18995.0,40.0177,40.0722,39.9724,40.0087,18995.0
2020-06-03 13:00:00,44.09,44.18,44.05,44.1,10070.0,40.0268,40.1085,39.9905,40.0359,10070.0
2020-06-03 13:10:00,44.12,44.14,44.07,44.08,6193.0,40.0541,40.0722,40.0087,40.0177,6193.0
2020-06-03 13:20:00,44.09,44.1,44.02,44.02,13960.0,40.0268,40.0359,39.9633,39.9633,13960.0
2020-06-03 13:30:00,44.0,44.02,43.94,43.95,27783.0,39.9451,39.9633,39.8906,39.8997,27783.0
2020-06-03 13:40:00,43.96,44.07,43.95,44.01,15506.0,39.9088,40.0087,39.8997,39.9542,15506.0
2020-06-03 13:50:00,44.0,44.01,43.95,43.98,13678.0,39.9451,39.9542,39.8997,39.927,13678.0
2020-06-03 14:00:00,43.99,44.14,43.99,44.08,15981.0,39.936,40.0722,39.936,40.0177,15981.0
2020-06-03 14:10:00,44.08,44.12,44.05,44.08,23280.0,40.0177,40.0541,39.9905,40.0177,23280.0
2020-06-03 14:20:00,44.06,44.1,44.04,44.06,20430.0,39.9996,40.0359,39.9814,39.9996,20430.0
2020-06-03 14:30:00,44.04,44.04,43.95,43.97,24452.0,39.9814,39.9814,39.8997,39.9179,24452.0
2020-06-03 14:40:00,43.96,44.05,43.95,43.98,19888.0,39.9088,39.9905,39.8997,39.927,19888.0
2020-06-03 14:50:00,44.0,44.0,43.94,43.94,21055.0,39.9451,39.9451,39.8906,39.8906,21055.0
2020-06-03 15:00:00,43.93,43.99,43.93,43.96,20775.0,39.8816,39.936,39.8816,39.9088,20775.0
2020-06-03 15:10:00,43.96,44.03,43.94,43.98,17217.0,39.9088,39.9724,39.8906,39.927,17217.0
2020-06-03 15:20:00,43.97,44.06,43.92,44.04,33997.0,39.9179,39.9996,39.8725,39.9814,33997.0
2020-06-03 15:30:00,44.04,44.11,44.0,44.11,31387.0,39.9814,40.045,39.9451,40.045,31387.0
2020-06-03 15:40:00,44.1,44.13,44.04,44.04,52915.0,40.0359,40.0631,39.9814,39.9814,52915.0
2020-06-03 15:50:00,44.05,44.16,44.02,44.12,165670.0,39.9905,40.0904,39.9633,40.0541,165670.0
2020-06-04 09:30:00,43.99,44.12,43.63,43.64,65819.0,39.936,40.0541,39.6092,39.6183,65819.0
2020-06-04 09:40:00,43.6,43.67,43.42,43.51,29613.0,39.582,39.6455,39.4186,39.5003,29613.0
2020-06-04 09:50:00,43.51,43.65,43.4,43.45,26242.0,39.5003,39.6274,39.4004,39.4458,26242.0
2020-06-04 10:00:00,43.47,43.67,43.46,43.64,38684.0,39.464,39.6455,39.4549,39.6183,38684.0
2020-06-04 10:10:00,43.64,43.87,43.6,43.87,35205.0,39.6183,39.8271,39.582,39.8271,35205.0
2020-06-04 10:20:00,43.87,43.96,43.72,43.94,106203.0,39.8271,39.9088,39.6909,39.8906,106203.0
2020-06-04 10:30:00,43.95,44.07,43.95,44.05,28867.0,39.8997,40.0087,39.8997,39.9905,28867.0
2020-06-04 10:40:00,44.02,44.28,44.02,44.25,27620.0,39.9633,40.1993,39.9633,40.1721,27620.0
2020-06-04 10:50:00,44.24,44.32,44.16,44.26,30405.0,40.163,40.2356,40.0904,40.1812,30405.0
2020-06-04 11:00:00,44.3,44.33,44.14,44.16,11465.0,40.2175,40.2447,40.0722,40.0904,11465.0
2020-06-04 11:10:00,44.18,44.18,43.94,43.95,18561.0,40.1085,40.1085,39.8906,39.8997,18561.0
2020-06-04 11:20:00,43.97,44.07,43.95,44.02,33926.0,39.9179,40.0087,39.8997,39.9633,33926.0
2020-06-04 11:30:00,44.01,44.05,43.92,44.04,16141.0,39.9542,39.9905,39.8725,39.9814,16141.0
2020-06-04 11:40:00,44.05,44.05,43.94,43.95,11356.0,39.9905,39.9905,39.8906,39.8997,11356.0
2020-06-04 11:50:00,43.92,43.96,43.9,43.9,20684.0,39.8725,39.9088,39.8543,39.8543,20684.0
2020-06-04 12:00:00,43.91,43.95,43.84,43.92,9663.0,39.8634,39.8997,39.7999,39.8725,9663.0
2020-06-04 12:10:00,43.94,43.95,43.82,43.89,21943.0,39.8906,39.8997,39.7817,39.8453,21943.0
2020-06-04 12:20:00,43.9,43.94,43.86,43.88,9441.0,39.8543,39.8906,39.818,39.8362,9441.0
2020-06-04 12:30:00,43.88,43.89,43.76,43.81,9687.0,39.8362,39.8453,39.7272,39.7726,9687.0
2020-06-04 12:40:00,43.78,43.83,43.68,43.68,9321.0,39.7454,39.7908,39.6546,39.6546,9321.0
2020-06-04 12:50:00,43.68,43.81,43.57,43.8,14462.0,39.6546,39.7726,39.5547,39.7635,14462.0
2020-06-04 13:00:00,43.82,43.9,43.8,43.85,26348.0,39.7817,39.8543,39.7635,39.8089,26348.0
2020-06-04 13:10:00,43.81,43.82,43.7,43.73,17233.0,39.7726,39.7817,39.6728,39.7,17233.0
2020-06-04 13:20:00,43.73,43.83,43.73,43.74,17792.0,39.7,39.7908,39.7,39.7091,17792.0
2020-06-04 13:30:00,43.75,43.87,43.75,43.85,11822.0,39.7182,39.8271,39.7182,39.8089,11822.0
2020-06-04 13:40:00,43.86,43.99,43.86,43.98,10426.0,39.818,39.936,39.818,39.927,10426.0
2020-06-04 13:50:00,43.95,44.01,43.95,43.97,12203.0,39.8997,39.9542,39.8997,39.9179,12203.0
2020-06-04 14:00:00,43.99,44.05,43.93,43.96,10042.0,39.936,39.9905,39.8816,39.9088,10042.0
2020-06-04 14:10:00,43.96,44.14,43.94,44.14,24917.0,39.9088,40.0722,39.8906,40.0722,24917.0
2020-06-04 14:20:00,44.15,44.19,44.12,44.17,32776.0,40.0813,40.1176,40.0541,40.0995,32776.0
2020-06-04 14:30:00,44.18,44.18,44.09,44.17,22271.0,40.1085,40.1085,40.0268,40.0995,22271.0
2020-06-04 14:40:00,44.17,44.28,44.13,44.27,14582.0,40.0995,40.1993,40.0631,40.1902,14582.0
2020-06-04 14:50:00,44.28,44.36,44.22,44.23,23413.0,40.1993,40.2719,40.1448,40.1539,23413.0
2020-06-04 15:00:00,44.24,44.25,44.11,44.17,18212.0,40.163,40.1721,40.045,40.0995,18212.0
2020-06-04 15:10:00,44.17,44.17,43.94,44.03,32371.0,40.0995,40.0995,39.8906,39.9724,32371.0
2020-06-04 15:20:00,44.01,44.17,44.0,44.16,44619.0,39.9542,40.0995,39.9451,40.0904,44619.0
2020-06-04 15:30:00,44.17,44.35,44.16,44.29,42302.0,40.0995,40.2629,40.0904,40.2084,42302.0
2020-06-04 15:40:00,44.26,44.43,44.26,44.4,53005.0,40.1812,40.3355,40.1812,40.3083,53005.0
2020-06-04 15:50:00,44.42,44.65,44.4,44.64,157452.0,40.3264,40.5352,40.3083,40.5261,157452.0
2020-06-05 09:30:00,46.22,46.63,45.94,46.37,102390.0,41.9605,42.3327,41.7063,42.0967,102390.0
2020-06-05 09:40:00,46.38,46.46,45.88,45.88,65514.0,42.1058,42.1784,41.6519,41.6519,65514.0
2020-06-05 09:50:00,45.88,45.9,45.54,45.56,59837.0,41.6519,41.67,41.3432,41.3614,59837.0
2020-06-05 10:00:00,45.56,45.92,45.46,45.82,53309.0,41.3614,41.6882,41.2706,41.5974,53309.0
2020-06-05 10:10:00,45.83,46.05,45.82,45.92,36386.0,41.6065,41.8062,41.5974,41.6882,36386.0
2020-06-05 10:20:00,45.96,45.96,45.63,45.67,52990.0,41.7245,41.7245,41.4249,41.4612,52990.0
2020-06-05 10:30:00,45.69,45.75,45.49,45.58,45285.0,41.4794,41.5338,41.2978,41.3795,45285.0
2020-06-05 10:40:00,45.6,45.85,45.51,45.83,55412.0,41.3977,41.6246,41.316,41.6065,55412.0
2020-06-05 10:50:00,45.83,45.95,45.76,45.88,35693.0,41.6065,41.7154,41.5429,41.6519,35693.0
2020-06-05 11:00:00,45.89,46.18,45.87,46.16,42766.0,41.6609,41.9242,41.6428,41.9061,42766.0
2020-06-05 11:10:00,46.17,46.3,46.16,46.24,40755.0,41.9151,42.0332,41.9061,41.9787,40755.0
2020-06-05 11:20:00,46.27,46.47,46.22,46.46,23173.0,42.0059,42.1875,41.9605,42.1784,23173.0
2020-06-05 11:30:00,46.45,46.57,46.4,46.44,43612.0,42.1693,42.2783,42.1239,42.1603,43612.0
2020-06-05 11:40:00,46.4,46.48,46.28,46.35,72654.0,42.1239,42.1966,42.015,42.0786,72654.0
2020-06-05 11:50:00,46.33,46.34,46.09,46.12,25189.0,42.0604,42.0695,41.8425,41.8697,25189.0
2020-06-05 12:00:00,46.16,46.3,46.08,46.11,17389.0,41.9061,42.0332,41.8334,41.8607,17389.0
2020-06-05 12:10:00,46.12,46.13,45.86,45.89,18820.0,41.8697,41.8788,41.6337,41.6609,18820.0
2020-06-05 12:20:00,45.9,45.94,45.84,45.9,20514.0,41.67,41.7063,41.6155,41.67,20514.0
2020-06-05 12:30:00,45.9,45.98,45.86,45.95,17121.0,41.67,41.7426,41.6337,41.7154,17121.0
2020-06-05 12:40:00,45.95,45.99,45.89,45.89,15517.0,41.7154,41.7517,41.6609,41.6609,15517.0
2020-06-05 12:50:00,45.88,45.88,45.71,45.73,19811.0,41.6519,41.6519,41.4975,41.5157,19811.0
2020-06-05 13:00:00,45.72,45.74,45.62,45.67,41121.0,41.5066,41.5248,41.4158,41.4612,41121.0
2020-06-05 13:10:00,45.67,45.67,45.59,45.62,19311.0,41.4612,41.4612,41.3886,41.4158,19311.0
2020-06-05 13:20:00,45.62,45.69,45.59,45.65,25349.0,41.4158,41.4794,41.3886,41.4431,25349.0
2020-06-05 13:30:00,45.65,45.76,45.59,45.59,14434.0,41.4431,41.5429,41.3886,41.3886,14434.0
2020-06-05 13:40:00,45.59,45.62,45.55,45.56,16003.0,41.3886,41.4158,41.3523,41.3614,16003.0
2020-06-05 13:50:00,45.54,45.6,45.51,45.55,11509.0,41.3432,41.3977,41.316,41.3523,11509.0
2020-06-05 14:00:00,45.55,45.61,45.52,45.55,27097.0,41.3523,41.4067,41.325,41.3523,27097.0
2020-06-05 14:10:00,45.55,45.58,45.35,45.38,21030.0,41.3523,41.3795,41.1707,41.1979,21030.0
2020-06-05 14:20:00,45.38,45.41,45.33,45.39,28481.0,41.1979,41.2252,41.1525,41.207,28481.0
2020-06-05 14:30:00,45.39,45.45,45.21,45.38,38678.0,41.207,41.2615,41.0436,41.1979,38678.0
2020-06-05 14:40:00,45.39,45.55,45.39,45.51,22693.0,41.207,41.3523,41.207,41.316,22693.0
2020-06-05 14:50:00,45.51,45.55,45.4,45.43,10118.0,41.316,41.3523,41.2161,41.2433,10118.0
2020-06-05 15:00:00,45.44,45.44,45.23,45.23,30191.0,41.2524,41.2524,41.0618,41.0618,30191.0
2020-06-05 15:10:00,45.24,45.31,45.06,45.29,57557.0,41.0708,41.1344,40.9074,41.1162,57557.0
2020-06-05 15:20:00,45.3,45.39,45.26,45.37,22706.0,41.1253,41.207,41.089,41.1889,22706.0
2020-06-05 15:30:00,45.35,45.43,45.27,45.43,32862.0,41.1707,41.2433,41.0981,41.2433,32862.0
2020-06-05 15:40:00,45.43,45.5,45.37,45.4,56338.0,41.2433,41.3069,41.1889,41.2161,56338.0
2020-06-05 15:50:00,45.4,45.56,45.37,45.46,147938.0,41.2161,41.3614,41.1889,41.2706,147938.0
2020-06-08 09:30:00,45.58,46.07,45.58,46.07,92868.0,41.3795,41.8244,41.3795,41.8244,92868.0
2020-06-08 09:40:00,46.05,46.29,45.83,46.03,83588.0,41.8062,42.0241,41.6065,41.788,83588.0
2020-06-08 09:50:00,46.03,46.21,45.88,46.21,24774.0,41.788,41.9515,41.6519,41.9515,24774.0
2020-06-08 10:00:00,46.22,46.3,45.93,46.02,41759.0,41.9605,42.0332,41.6973,41.779,41759.0
2020-06-08 10:10:00,46.01,46.22,45.96,46.08,44252.0,41.7699,41.9605,41.7245,41.8334,44252.0
2020-06-08 10:20:00,46.06,46.07,45.82,45.86,35262.0,41.8153,41.8244,41.5974,41.6337,35262.0
2020-06-08 10:30:00,45.84,45.86,45.46,45.54,27770.0,41.6155,41.6337,41.2706,41.3432,27770.0
2020-06-08 10:40:00,45.51,45.59,45.45,45.54,44576.0,41.316,41.3886,41.2615,41.3432,44576.0
2020-06-08 10:50:00,45.51,45.79,45.5,45.74,30585.0,41.316,41.5702,41.3069,41.5248,30585.0
2020-06-08 11:00:00,45.75,45.76,45.55,45.64,20880.0,41.5338,41.5429,41.3523,41.434,20880.0
2020-06-08 11:10:00,45.64,45.72,45.57,45.7,41163.0,41.434,41.5066,41.3704,41.4885,41163.0
2020-06-08 11:20:00,45.7,45.7,45.43,45.5,40781.0,41.4885,41.4885,41.2433,41.3069,40781.0
2020-06-08 11:30:00,45.51,45.53,45.2,45.31,76855.0,41.316,41.3341,41.0345,41.1344,76855.0
2020-06-08 11:40:00,45.3,45.65,45.22,45.65,74505.0,41.1253,41.4431,41.0527,41.4431,74505.0
2020-06-08 11:50:00,45.63,45.78,45.58,45.71,20470.0,41.4249,41.5611,41.3795,41.4975,20470.0
2020-06-08 12:00:00,45.68,45.71,45.59,45.67,18545.0,41.4703,41.4975,41.3886,41.4612,18545.0
2020-06-08 12:10:00,45.68,45.72,45.56,45.57,14722.0,41.4703,41.5066,41.3614,41.3704,14722.0
2020-06-08 12:20:00,45.57,45.64,45.55,45.61,22515.0,41.3704,41.434,41.3523,41.4067,22515.0
2020-06-08 12:30:00,45.6,45.64,45.53,45.64,31169.0,41.3977,41.434,41.3341,41.434,31169.0
2020-06-08 12:40:00,45.62,45.64,45.42,45.46,16142.0,41.4158,41.434,41.2343,41.2706,16142.0
2020-06-08 12:50:00,45.48,45.58,45.48,45.51,13251.0,41.2887,41.3795,41.2887,41.316,13251.0
2020-06-08 13:00:00,45.5,45.52,45.43,45.5,15071.0,41.3069,41.325,41.2433,41.3069,15071.0
2020-06-08 13:10:00,45.51,45.57,45.47,45.51,22336.0,41.316,41.3704,41.2796,41.316,22336.0
2020-06-08 13:20:00,45.52,45.55,45.46,45.5,13256.0,41.325,41.3523,41.2706,41.3069,13256.0
2020-06-08 13:30:00,45.51,45.58,45.44,45.53,18652.0,41.316,41.3795,41.2524,41.3341,18652.0
2020-06-08 13:40:00,45.51,45.52,45.45,45.45,10599.0,41.316,41.325,41.2615,41.2615,10599.0
2020-06-08 13:50:00,45.45,45.49,45.41,45.43,14099.0,41.2615,41.2978,41.2252,41.2433,14099.0
2020-06-08 14:00:00,45.42,45.5,45.4,45.41,28696.0,41.2343,41.3069,41.2161,41.2252,28696.0
2020-06-08 14:10:00,45.41,45.68,45.38,45.65,28248.0,41.2252,41.4703,41.1979,41.4431,28248.0
2020-06-08 14:20:00,45.66,45.71,45.62,45.65,42884.0,41.4521,41.4975,41.4158,41.4431,42884.0
2020-06-08 14:30:00,45.64,45.67,45.55,45.67,15498.0,41.434,41.4612,41.3523,41.4612,15498.0
2020-06-08 14:40:00,45.67,45.67,45.57,45.58,10629.0,41.4612,41.4612,41.3704,41.3795,10629.0
2020-06-08 14:50:00,45.58,45.59,45.49,45.59,28907.0,41.3795,41.3886,41.2978,41.3886,28907.0
2020-06-08 15:00:00,45.57,45.61,45.55,45.55,18231.0,41.3704,41.4067,41.3523,41.3523,18231.0
2020-06-08 15:10:00,45.56,45.6,45.5,45.53,27972.0,41.3614,41.3977,41.3069,41.3341,27972.0
2020-06-08 15:20:00,45.53,45.65,45.52,45.6,34237.0,41.3341,41.4431,41.325,41.3977,34237.0
2020-06-08 15:30:00,45.6,45.71,45.6,45.7,53049.0,41.3977,41.4975,41.3977,41.4885,53049.0
2020-06-08 15:40:00,45.69,45.71,45.59,45.59,84341.0,41.4794,41.4975,41.3886,41.3886,84341.0
2020-06-08 15:50:00,45.6,45.76,45.47,45.5,325061.0,41.3977,41.5429,41.2796,41.3069,325061.0
2020-06-09 09:30:00,44.66,44.76,44.1,44.55,88687.0,40.5443,40.6351,40.0359,40.4444,88687.0
2020-06-09 09:40:00,44.6,44.63,44.11,44.17,116333.0,40.4898,40.5171,40.045,40.0995,116333.0
2020-06-09 09:50:00,44.17,44.18,43.88,43.92,91938.0,40.0995,40.1085,39.8362,39.8725,91938.0
2020-06-09 10:00:00,43.93,44.19,43.93,43.94,35062.0,39.8816,40.1176,39.8816,39.8906,35062.0
2020-06-09 10:10:00,43.95,44.19,43.89,44.13,52995.0,39.8997,40.1176,39.8453,40.0631,52995.0
2020-06-09 10:20:00,44.1,44.27,44.05,44.15,40547.0,40.0359,40.1902,39.9905,40.0813,40547.0
2020-06-09 10:30:00,44.14,44.14,43.75,43.82,70552.0,40.0722,40.0722,39.7182,39.7817,70552.0
2020-06-09 10:40:00,43.8,43.82,43.53,43.82,119849.0,39.7635,39.7817,39.5184,39.7817,119849.0
2020-06-09 10:50:00,43.86,44.19,43.8,44.01,51395.0,39.818,40.1176,39.7635,39.9542,51395.0
2020-06-09 11:00:00,43.98,44.09,43.93,44.01,28068.0,39.927,40.0268,39.8816,39.9542,28068.0
2020-06-09 11:10:00,44.04,44.18,44.02,44.18,16933.0,39.9814,40.1085,39.9633,40.1085,16933.0
2020-06-09 11:20:00,44.18,44.26,44.09,44.09,21810.0,40.1085,40.1812,40.0268,40.0268,21810.0
2020-06-09 11:30:00,44.08,44.08,43.78,43.78,26901.0,40.0177,40.0177,39.7454,39.7454,26901.0
2020-06-09 11:40:00,43.77,43.83,43.71,43.77,16158.0,39.7363,39.7908,39.6818,39.7363,16158.0
2020-06-09 11:50:00,43.77,43.8,43.72,43.78,19562.0,39.7363,39.7635,39.6909,39.7454,19562.0
2020-06-09 12:00:00,43.76,43.76,43.63,43.71,20675.0,39.7272,39.7272,39.6092,39.6818,20675.0
2020-06-09 12:10:00,43.71,43.79,43.69,43.69,16294.0,39.6818,39.7545,39.6637,39.6637,16294.0
2020-06-09 12:20:00,43.72,43.72,43.59,43.66,25309.0,39.6909,39.6909,39.5729,39.6365,25309.0
2020-06-09 12:30:00,43.66,43.7,43.63,43.68,21490.0,39.6365,39.6728,39.6092,39.6546,21490.0
2020-06-09 12:40:00,43.65,43.65,43.51,43.58,34184.0,39.6274,39.6274,39.5003,39.5638,34184.0
2020-06-09 12:50:00,43.59,43.65,43.53,43.62,9383.0,39.5729,39.6274,39.5184,39.6001,9383.0
2020-06-09 13:00:00,43.67,43.73,43.62,43.65,15175.0,39.6455,39.7,39.6001,39.6274,15175.0
2020-06-09 13:10:00,43.63,43.76,43.63,43.76,12616.0,39.6092,39.7272,39.6092,39.7272,12616.0
2020-06-09 13:20:00,43.76,43.83,43.76,43.79,11406.0,39.7272,39.7908,39.7272,39.7545,11406.0
2020-06-09 13:30:00,43.78,43.88,43.78,43.84,14300.0,39.7454,39.8362,39.7454,39.7999,14300.0
2020-06-09 13:40:00,43.85,43.95,43.85,43.91,10042.0,39.8089,39.8997,39.8089,39.8634,10042.0
2020-06-09 13:50:00,43.93,43.93,43.78,43.86,14508.0,39.8816,39.8816,39.7454,39.818,14508.0
2020-06-09 14:00:00,43.85,43.88,43.75,43.76,17828.0,39.8089,39.8362,39.7182,39.7272,17828.0
2020-06-09 14:10:00,43.77,43.85,43.76,43.79,14480.0,39.7363,39.8089,39.7272,39.7545,14480.0
2020-06-09 14:20:00,43.77,43.83,43.73,43.81,18986.0,39.7363,39.7908,39.7,39.7726,18986.0
2020-06-09 14:30:00,43.82,43.91,43.79,43.9,14015.0,39.7817,39.8634,39.7545,39.8543,14015.0
2020-06-09 14:40:00,43.9,44.0,43.89,43.98,43653.0,39.8543,39.9451,39.8453,39.927,43653.0
2020-06-09 14:50:00,43.98,44.01,43.92,43.97,28124.0,39.927,39.9542,39.8725,39.9179,28124.0
2020-06-09 15:00:00,43.96,44.1,43.96,44.09,27126.0,39.9088,40.0359,39.9088,40.0268,27126.0
2020-06-09 15:10:00,44.09,44.21,44.06,44.2,21912.0,40.0268,40.1358,39.9996,40.1267,21912.0
2020-06-09 15:20:00,44.2,44.4,44.2,44.39,31720.0,40.1267,40.3083,40.1267,40.2992,31720.0
2020-06-09 15:30:00,44.38,44.38,44.27,44.34,31664.0,40.2901,40.2901,40.1902,40.2538,31664.0
2020-06-09 15:40:00,44.34,44.37,44.21,44.26,34077.0,40.2538,40.281,40.1358,40.1812,34077.0
2020-06-09 15:50:00,44.25,44.28,44.16,44.26,144735.0,40.1721,40.1993,40.0904,40.1812,144735.0
2020-06-10 09:30:00,44.3,44.43,44.13,44.24,39976.0,40.2175,40.3355,40.0631,40.163,39976.0
2020-06-10 09:40:00,44.21,44.74,44.09,44.67,40710.0,40.1358,40.6169,40.0268,40.5534,40710.0
2020-06-10 09:50:00,44.68,44.69,44.22,44.35,57418.0,40.5625,40.5715,40.1448,40.2629,57418.0
2020-06-10 10:00:00,44.38,44.39,44.16,44.26,57151.0,40.2901,40.2992,40.0904,40.1812,57151.0
2020-06-10 10:10:00,44.25,44.32,43.88,43.88,33963.0,40.1721,40.2356,39.8362,39.8362,33963.0
2020-06-10 10:20:00,43.85,44.16,43.84,44.05,24701.0,39.8089,40.0904,39.7999,39.9905,24701.0
2020-06-10 10:30:00,44.04,44.25,43.9,44.23,32225.0,39.9814,40.1721,39.8543,40.1539,32225.0
2020-06-10 10:40:00,44.24,44.25,43.96,43.98,17242.0,40.163,40.1721,39.9088,39.927,17242.0
2020-06-10 10:50:00,44.0,44.02,43.76,43.92,44804.0,39.9451,39.9633,39.7272,39.8725,44804.0
2020-06-10 11:00:00,43.94,44.04,43.91,44.02,12167.0,39.8906,39.9814,39.8634,39.9633,12167.0
2020-06-10 11:10:00,44.0,44.13,43.92,44.12,25552.0,39.9451,40.0631,39.8725,40.0541,25552.0
2020-06-10 11:20:00,44.12,44.19,44.11,44.12,14410.0,40.0541,40.1176,40.045,40.0541,14410.0
2020-06-10 11:30:00,44.12,44.13,43.94,44.12,28797.0,40.0541,40.0631,39.8906,40.0541,28797.0
2020-06-10 11:40:00,44.17,44.34,44.17,44.19,25723.0,40.0995,40.2538,40.0995,40.1176,25723.0
2020-06-10 11:50:00,44.23,44.42,44.2,44.4,40715.0,40.1539,40.3264,40.1267,40.3083,40715.0
2020-06-10 12:00:00,44.41,44.58,44.39,44.48,27081.0,40.3173,40.4717,40.2992,40.3809,27081.0
2020-06-10 12:10:00,44.47,44.48,44.37,44.47,30898.0,40.3718,40.3809,40.281,40.3718,30898.0
2020-06-10 12:20:00,44.46,44.52,44.42,44.44,15023.0,40.3627,40.4172,40.3264,40.3446,15023.0
2020-06-10 12:30:00,44.44,44.46,44.31,44.35,15118.0,40.3446,40.3627,40.2265,40.2629,15118.0
2020-06-10 12:40:00,44.35,44.4,44.32,44.35,10170.0,40.2629,40.3083,40.2356,40.2629,10170.0
2020-06-10 12:50:00,44.34,44.39,44.32,44.37,8405.0,40.2538,40.2992,40.2356,40.281,8405.0
2020-06-10 13:00:00,44.35,44.42,44.29,44.38,22623.0,40.2629,40.3264,40.2084,40.2901,22623.0
2020-06-10 13:10:00,44.37,44.48,44.36,44.47,18470.0,40.281,40.3809,40.2719,40.3718,18470.0
2020-06-10 13:20:00,44.46,44.47,44.36,44.36,15334.0,40.3627,40.3718,40.2719,40.2719,15334.0
2020-06-10 13:30:00,44.36,44.44,44.36,44.41,10621.0,40.2719,40.3446,40.2719,40.3173,10621.0
2020-06-10 13:40:00,44.4,44.48,44.38,44.45,12593.0,40.3083,40.3809,40.2901,40.3536,12593.0
2020-06-10 13:50:00,44.42,44.53,44.42,44.46,13558.0,40.3264,40.4263,40.3264,40.3627,13558.0
2020-06-10 14:00:00,44.5,44.94,44.37,44.85,22948.0,40.399,40.7985,40.281,40.7168,22948.0
2020-06-10 14:10:00,44.89,44.99,44.85,44.94,30822.0,40.7531,40.8439,40.7168,40.7985,30822.0
2020-06-10 14:20:00,44.94,45.0,44.89,44.97,41690.0,40.7985,40.853,40.7531,40.8257,41690.0
2020-06-10 14:30:00,44.96,44.96,44.59,44.59,34700.0,40.8166,40.8166,40.4807,40.4807,34700.0
2020-06-10 14:40:00,44.59,44.64,44.4,44.43,28637.0,40.4807,40.5261,40.3083,40.3355,28637.0
2020-06-10 14:50:00,44.45,44.46,44.21,44.31,26982.0,40.3536,40.3627,40.1358,40.2265,26982.0
2020-06-10 15:00:00,44.29,44.46,44.15,44.44,35011.0,40.2084,40.3627,40.0813,40.3446,35011.0
2020-06-10 15:10:00,44.44,44.5,44.35,44.41,34589.0,40.3446,40.399,40.2629,40.3173,34589.0
2020-06-10 15:20:00,44.4,44.49,44.22,44.47,27409.0,40.3083,40.39,40.1448,40.3718,27409.0
2020-06-10 15:30:00,44.49,44.51,44.25,44.27,44355.0,40.39,40.4081,40.1721,40.1902,44355.0
2020-06-10 15:40:00,44.26,44.32,44.13,44.3,68213.0,40.1812,40.2356,40.0631,40.2175,68213.0
2020-06-10 15:50:00,44.28,44.4,44.09,44.09,135247.0,40.1993,40.3083,40.0268,40.0268,135247.0
2020-06-11 09:30:00,41.52,42.37,41.51,42.07,109104.0,37.6937,38.4653,37.6846,38.193,109104.0
2020-06-11 09:40:00,42.09,42.71,41.88,42.64,52011.0,38.2111,38.774,38.0205,38.7105,52011.0
2020-06-11 09:50:00,42.6,42.84,42.51,42.55,35514.0,38.6741,38.892,38.5924,38.6287,35514.0
2020-06-11 10:00:00,42.56,42.64,42.19,42.19,58537.0,38.6378,38.7105,38.3019,38.3019,58537.0
2020-06-11 10:10:00,42.15,42.35,41.79,41.83,53311.0,38.2656,38.4472,37.9388,37.9751,53311.0
2020-06-11 10:20:00,41.84,41.96,41.65,41.72,58559.0,37.9842,38.0931,37.8117,37.8752,58559.0
2020-06-11 10:30:00,41.69,41.74,41.56,41.61,48295.0,37.848,37.8934,37.73,37.7754,48295.0
2020-06-11 10:40:00,41.59,41.62,41.41,41.41,41340.0,37.7572,37.7844,37.5938,37.5938,41340.0
2020-06-11 10:50:00,41.4,41.55,41.37,41.39,41177.0,37.5847,37.7209,37.5575,37.5756,41177.0
2020-06-11 11:00:00,41.38,41.38,41.23,41.27,54522.0,37.5666,37.5666,37.4304,37.4667,54522.0
2020-06-11 11:10:00,41.23,41.27,41.1,41.21,33367.0,37.4304,37.4667,37.3124,37.4122,33367.0
2020-06-11 11:20:00,41.18,41.29,41.06,41.07,40444.0,37.385,37.4849,37.2761,37.2851,40444.0
2020-06-11 11:30:00,41.07,41.12,40.89,40.89,33449.0,37.2851,37.3305,37.1217,37.1217,33449.0
2020-06-11 11:40:00,40.89,40.96,40.69,40.76,44997.0,37.1217,37.1853,36.9402,37.0037,44997.0
2020-06-11 11:50:00,40.78,40.89,40.73,40.89,28645.0,37.0219,37.1217,36.9765,37.1217,28645.0
2020-06-11 12:00:00,40.88,40.88,40.64,40.65,26784.0,37.1126,37.1126,36.8948,36.9038,26784.0
2020-06-11 12:10:00,40.67,40.69,40.53,40.54,15754.0,36.922,36.9402,36.7949,36.804,15754.0
2020-06-11 12:20:00,40.56,40.59,40.34,40.42,30282.0,36.8221,36.8494,36.6224,36.695,30282.0
2020-06-11 12:30:00,40.41,40.78,40.41,40.53,19433.0,36.686,37.0219,36.686,36.7949,19433.0
2020-06-11 12:40:00,40.54,40.58,40.39,40.48,32141.0,36.804,36.8403,36.6678,36.7495,32141.0
2020-06-11 12:50:00,40.47,40.5,40.3,40.41,40838.0,36.7404,36.7677,36.5861,36.686,40838.0
2020-06-11 13:00:00,40.41,40.59,40.38,40.48,26923.0,36.686,36.8494,36.6587,36.7495,26923.0
2020-06-11 13:10:00,40.47,40.58,40.39,40.46,21125.0,36.7404,36.8403,36.6678,36.7314,21125.0
2020-06-11 13:20:00,40.46,40.67,40.41,40.44,42216.0,36.7314,36.922,36.686,36.7132,42216.0
2020-06-11 13:30:00,40.41,40.44,40.26,40.26,23624.0,36.686,36.7132,36.5498,36.5498,23624.0
2020-06-11 13:40:00,40.27,40.27,40.12,40.2,31186.0,36.5589,36.5589,36.4227,36.4953,31186.0
2020-06-11 13:50:00,40.18,40.32,40.11,40.22,23128.0,36.4772,36.6043,36.4136,36.5135,23128.0
2020-06-11 14:00:00,40.21,40.23,40.07,40.09,31209.0,36.5044,36.5225,36.3773,36.3954,31209.0
2020-06-11 14:10:00,40.1,40.15,40.01,40.11,29226.0,36.4045,36.4499,36.3228,36.4136,29226.0
2020-06-11 14:20:00,40.1,40.24,40.08,40.1,26905.0,36.4045,36.5316,36.3864,36.4045,26905.0
2020-06-11 14:30:00,40.11,40.12,39.93,39.98,73176.0,36.4136,36.4227,36.2502,36.2956,73176.0
2020-06-11 14:40:00,39.97,40.02,39.86,39.94,44276.0,36.2865,36.3319,36.1866,36.2593,44276.0
2020-06-11 14:50:00,39.96,39.96,39.73,39.79,41543.0,36.2774,36.2774,36.0686,36.1231,41543.0
2020-06-11 15:00:00,39.75,39.81,39.67,39.72,54271.0,36.0868,36.1413,36.0142,36.0595,54271.0
2020-06-11 15:10:00,39.72,39.75,39.58,39.66,47595.0,36.0595,36.0868,35.9324,36.0051,47595.0
2020-06-11 15:20:00,39.66,39.67,39.52,39.55,49707.0,36.0051,36.0142,35.878,35.9052,49707.0
2020-06-11 15:30:00,39.55,39.63,39.53,39.6,66516.0,35.9052,35.9778,35.8871,35.9506,66516.0
2020-06-11 15:40:00,39.6,39.89,39.59,39.7,87194.0,35.9506,36.2139,35.9415,36.0414,87194.0
2020-06-11 15:50:00,39.71,39.76,39.61,39.66,183885.0,36.0505,36.0959,35.9597,36.0051,183885.0
2020-06-12 09:30:00,41.29,41.53,40.98,41.43,73357.0,37.4849,37.7027,37.2034,37.612,73357.0
2020-06-12 09:40:00,41.46,41.73,41.08,41.1,57807.0,37.6392,37.8843,37.2942,37.3124,57807.0
2020-06-12 09:50:00,41.1,41.36,40.99,41.36,27642.0,37.3124,37.5484,37.2125,37.5484,27642.0
2020-06-12 10:00:00,41.36,41.59,41.33,41.47,28424.0,37.5484,37.7572,37.5212,37.6483,28424.0
2020-06-12 10:10:00,41.43,41.53,41.25,41.25,21301.0,37.612,37.7027,37.4485,37.4485,21301.0
2020-06-12 10:20:00,41.23,41.42,41.12,41.14,20064.0,37.4304,37.6029,37.3305,37.3487,20064.0
2020-06-12 10:30:00,41.15,41.21,40.91,40.91,25307.0,37.3578,37.4122,37.1399,37.1399,25307.0
2020-06-12 10:40:00,40.92,41.23,40.9,41.15,26127.0,37.149,37.4304,37.1308,37.3578,26127.0
2020-06-12 10:50:00,41.14,41.14,40.77,40.79,23148.0,37.3487,37.3487,37.0128,37.0309,23148.0
2020-06-12 11:00:00,40.79,40.93,40.46,40.93,29715.0,37.0309,37.158,36.7314,37.158,29715.0
2020-06-12 11:10:00,40.9,40.91,40.37,40.38,38131.0,37.1308,37.1399,36.6496,36.6587,38131.0
2020-06-12 11:20:00,40.36,40.74,40.31,40.67,20514.0,36.6406,36.9855,36.5952,36.922,20514.0
2020-06-12 11:30:00,40.66,41.02,40.47,40.97,11874.0,36.9129,37.2397,36.7404,37.1944,11874.0
2020-06-12 11:40:00,41.0,41.0,40.79,40.9,13696.0,37.2216,37.2216,37.0309,37.1308,13696.0
2020-06-12 11:50:00,40.92,41.13,40.83,41.13,14834.0,37.149,37.3396,37.0673,37.3396,14834.0
2020-06-12 12:00:00,41.16,41.24,41.07,41.2,13647.0,37.3668,37.4395,37.2851,37.4032,13647.0
2020-06-12 12:10:00,41.19,41.23,41.1,41.2,21237.0,37.3941,37.4304,37.3124,37.4032,21237.0
2020-06-12 12:20:00,41.2,41.2,40.85,41.04,28839.0,37.4032,37.4032,37.0854,37.2579,28839.0
2020-06-12 12:30:00,41.0,41.01,40.84,40.92,11906.0,37.2216,37.2307,37.0763,37.149,11906.0
2020-06-12 12:40:00,40.92,41.0,40.79,40.8,17601.0,37.149,37.2216,37.0309,37.04,17601.0
2020-06-12 12:50:00,40.8,41.07,40.8,41.03,18618.0,37.04,37.2851,37.04,37.2488,18618.0
2020-06-12 13:00:00,41.03,41.04,40.92,41.01,18825.0,37.2488,37.2579,37.149,37.2307,18825.0
2020-06-12 13:10:00,40.99,40.99,40.81,40.87,14673.0,37.2125,37.2125,37.0491,37.1036,14673.0
2020-06-12 13:20:00,40.84,40.95,40.68,40.71,28218.0,37.0763,37.1762,36.9311,36.9583,28218.0
2020-06-12 13:30:00,40.71,40.78,40.5,40.5,20592.0,36.9583,37.0219,36.7677,36.7677,20592.0
2020-06-12 13:40:00,40.49,40.64,40.34,40.34,22879.0,36.7586,36.8948,36.6224,36.6224,22879.0
2020-06-12 13:50:00,40.35,40.53,40.29,40.31,31750.0,36.6315,36.7949,36.577,36.5952,31750.0
2020-06-12 14:00:00,40.34,40.53,40.24,40.46,17540.0,36.6224,36.7949,36.5316,36.7314,17540.0
2020-06-12 14:10:00,40.47,40.76,40.46,40.62,17100.0,36.7404,37.0037,36.7314,36.8766,17100.0
2020-06-12 14:20:00,40.63,40.71,40.53,40.66,12967.0,36.8857,36.9583,36.7949,36.9129,12967.0
2020-06-12 14:30:00,40.68,40.92,40.66,40.66,23705.0,36.9311,37.149,36.9129,36.9129,23705.0
2020-06-12 14:40:00,40.67,40.8,40.55,40.72,23509.0,36.922,37.04,36.8131,36.9674,23509.0
2020-06-12 14:50:00,40.73,40.83,40.64,40.8,24365.0,36.9765,37.0673,36.8948,37.04,24365.0
2020-06-12 15:00:00,40.8,41.11,40.8,41.05,35630.0,37.04,37.3214,37.04,37.267,35630.0
2020-06-12 15:10:00,41.04,41.09,40.89,40.92,28691.0,37.2579,37.3033,37.1217,37.149,28691.0
2020-06-12 15:20:00,40.92,40.95,40.76,40.87,33276.0,37.149,37.1762,37.0037,37.1036,33276.0
2020-06-12 15:30:00,40.87,41.08,40.81,40.95,39253.0,37.1036,37.2942,37.0491,37.1762,39253.0
2020-06-12 15:40:00,40.94,41.3,40.93,41.28,58105.0,37.1671,37.4939,37.158,37.4758,58105.0
2020-06-12 15:50:00,41.27,41.31,41.1,41.2,154867.0,37.4667,37.503,37.3124,37.4032,154867.0
2020-06-15 09:30:00,39.77,40.31,39.59,40.08,104997.0,36.1049,36.5952,35.9415,36.3864,104997.0
2020-06-15 09:40:00,40.16,40.38,40.05,40.34,43552.0,36.459,36.6587,36.3591,36.6224,43552.0
2020-06-15 09:50:00,40.36,40.6,40.35,40.44,55412.0,36.6406,36.8584,36.6315,36.7132,55412.0
2020-06-15 10:00:00,40.43,40.61,40.32,40.5,20403.0,36.7041,36.8675,36.6043,36.7677,20403.0
2020-06-15 10:10:00,40.49,40.64,40.47,40.64,19567.0,36.7586,36.8948,36.7404,36.8948,19567.0
2020-06-15 10:20:00,40.58,40.69,40.52,40.52,33230.0,36.8403,36.9402,36.7858,36.7858,33230.0
2020-06-15 10:30:00,40.52,40.65,40.46,40.54,26614.0,36.7858,36.9038,36.7314,36.804,26614.0
2020-06-15 10:40:00,40.51,40.95,40.46,40.93,29368.0,36.7767,37.1762,36.7314,37.158,29368.0
2020-06-15 10:50:00,40.94,41.02,40.91,40.97,25298.0,37.1671,37.2397,37.1399,37.1944,25298.0
2020-06-15 11:00:00,40.96,41.34,40.92,41.3,20396.0,37.1853,37.5303,37.149,37.4939,20396.0
2020-06-15 11:10:00,41.29,41.32,41.15,41.2,22192.0,37.4849,37.5121,37.3578,37.4032,22192.0
2020-06-15 11:20:00,41.23,41.31,41.14,41.21,19452.0,37.4304,37.503,37.3487,37.4122,19452.0
2020-06-15 11:30:00,41.22,41.28,41.08,41.2,21409.0,37.4213,37.4758,37.2942,37.4032,21409.0
2020-06-15 11:40:00,41.19,41.24,40.97,41.0,24675.0,37.3941,37.4395,37.1944,37.2216,24675.0
2020-06-15 11:50:00,41.0,41.23,40.99,41.15,14749.0,37.2216,37.4304,37.2125,37.3578,14749.0
2020-06-15 12:00:00,41.16,41.47,41.14,41.41,25613.0,37.3668,37.6483,37.3487,37.5938,25613.0
2020-06-15 12:10:00,41.42,41.46,41.34,41.44,23428.0,37.6029,37.6392,37.5303,37.621,23428.0
2020-06-15 12:20:00,41.43,41.5,41.4,41.48,25384.0,37.612,37.6755,37.5847,37.6574,25384.0
2020-06-15 12:30:00,41.49,41.66,41.39,41.64,16387.0,37.6664,37.8208,37.5756,37.8026,16387.0
2020-06-15 12:40:00,41.62,41.67,41.52,41.62,15665.0,37.7844,37.8298,37.6937,37.7844,15665.0
2020-06-15 12:50:00,41.63,41.69,41.56,41.69,16290.0,37.7935,37.848,37.73,37.848,16290.0
2020-06-15 13:00:00,41.69,41.95,41.67,41.95,38944.0,37.848,38.084,37.8298,38.084,38944.0
2020-06-15 13:10:00,41.95,42.04,41.84,41.94,64207.0,38.084,38.1657,37.9842,38.075,64207.0
2020-06-15 13:20:00,41.94,41.98,41.79,41.88,28100.0,38.075,38.1113,37.9388,38.0205,28100.0
2020-06-15 13:30:00,41.88,41.91,41.75,41.85,20262.0,38.0205,38.0477,37.9025,37.9933,20262.0
2020-06-15 13:40:00,41.83,41.87,41.57,41.57,15598.0,37.9751,38.0114,37.7391,37.7391,15598.0
2020-06-15 13:50:00,41.57,41.66,41.57,41.58,12908.0,37.7391,37.8208,37.7391,37.7481,12908.0
2020-06-15 14:00:00,41.6,42.27,41.59,42.23,47409.0,37.7663,38.3745,37.7572,38.3382,47409.0
2020-06-15 14:10:00,42.25,42.53,42.14,42.51,16986.0,38.3564,38.6106,38.2565,38.5924,16986.0
2020-06-15 14:20:00,42.47,42.51,42.34,42.4,24469.0,38.5561,38.5924,38.4381,38.4926,24469.0
2020-06-15 14:30:00,42.43,42.51,42.2,42.32,30103.0,38.5198,38.5924,38.311,38.4199,30103.0
2020-06-15 14:40:00,42.33,42.41,42.24,42.38,24375.0,38.429,38.5016,38.3473,38.4744,24375.0
2020-06-15 14:50:00,42.37,42.41,42.16,42.16,31950.0,38.4653,38.5016,38.2747,38.2747,31950.0
2020-06-15 15:00:00,42.16,42.41,42.15,42.24,24575.0,38.2747,38.5016,38.2656,38.3473,24575.0
2020-06-15 15:10:00,42.24,42.34,42.17,42.18,20686.0,38.3473,38.4381,38.2838,38.2928,20686.0
2020-06-15 15:20:00,42.17,42.21,41.96,41.97,39066.0,38.2838,38.3201,38.0931,38.1022,39066.0
2020-06-15 15:30:00,41.97,42.01,41.69,41.79,73210.0,38.1022,38.1385,37.848,37.9388,73210.0
2020-06-15 15:40:00,41.78,41.87,41.7,41.73,93896.0,37.9297,38.0114,37.8571,37.8843,93896.0
2020-06-15 15:50:00,41.74,41.95,41.71,41.94,398902.0,37.8934,38.084,37.8662,38.075,398902.0
2020-06-16 09:30:00,45.1,45.22,43.67,44.14,254285.0,40.9437,41.0527,39.6455,40.0722,254285.0
2020-06-16 09:40:00,44.18,44.28,43.99,44.01,52923.0,40.1085,40.1993,39.936,39.9542,52923.0
2020-06-16 09:50:00,44.04,44.33,44.04,44.3,47842.0,39.9814,40.2447,39.9814,40.2175,47842.0
2020-06-16 10:00:00,44.33,44.64,44.26,44.51,45300.0,40.2447,40.5261,40.1812,40.4081,45300.0
2020-06-16 10:10:00,44.48,44.67,44.46,44.5,97408.0,40.3809,40.5534,40.3627,40.399,97408.0
2020-06-16 10:20:00,44.45,44.66,43.56,44.61,55078.0,40.3536,40.5443,39.5457,40.4989,55078.0
2020-06-16 10:30:00,44.61,44.62,44.01,44.19,53577.0,40.4989,40.508,39.9542,40.1176,53577.0
2020-06-16 10:40:00,44.2,44.2,43.9,44.18,73955.0,40.1267,40.1267,39.8543,40.1085,73955.0
2020-06-16 10:50:00,44.18,44.18,43.47,43.53,65736.0,40.1085,40.1085,39.464,39.5184,65736.0
2020-06-16 11:00:00,43.5,43.98,43.34,43.9,51289.0,39.4912,39.927,39.3459,39.8543,51289.0
2020-06-16 11:10:00,43.92,44.18,43.64,44.01,33292.0,39.8725,40.1085,39.6183,39.9542,33292.0
2020-06-16 11:20:00,44.0,44.26,43.98,44.26,13042.0,39.9451,40.1812,39.927,40.1812,13042.0
2020-06-16 11:30:00,44.25,44.42,44.13,44.19,26358.0,40.1721,40.3264,40.0631,40.1176,26358.0
2020-06-16 11:40:00,44.18,44.4,44.15,44.39,14339.0,40.1085,40.3083,40.0813,40.2992,14339.0
2020-06-16 11:50:00,44.4,44.46,44.01,44.06,46536.0,40.3083,40.3627,39.9542,39.9996,46536.0
2020-06-16 12:00:00,44.08,44.15,43.96,44.08,32731.0,40.0177,40.0813,39.9088,40.0177,32731.0
2020-06-16 12:10:00,44.1,44.23,44.01,44.19,26652.0,40.0359,40.1539,39.9542,40.1176,26652.0
2020-06-16 12:20:00,44.21,44.42,44.21,44.36,22112.0,40.1358,40.3264,40.1358,40.2719,22112.0
2020-06-16 12:30:00,44.36,44.65,44.36,44.57,33378.0,40.2719,40.5352,40.2719,40.4626,33378.0
2020-06-16 12:40:00,44.61,44.72,44.57,44.62,28601.0,40.4989,40.5988,40.4626,40.508,28601.0
2020-06-16 12:50:00,44.61,44.66,44.48,44.65,193213.0,40.4989,40.5443,40.3809,40.5352,193213.0
2020-06-16 13:00:00,44.66,44.82,44.65,44.75,79080.0,40.5443,40.6895,40.5352,40.626,79080.0
2020-06-16 13:10:00,44.76,44.99,44.75,44.99,35089.0,40.6351,40.8439,40.626,40.8439,35089.0
2020-06-16 13:20:00,44.97,45.07,44.89,45.01,59573.0,40.8257,40.9165,40.7531,40.862,59573.0
2020-06-16 13:30:00,45.03,45.04,44.78,44.81,50236.0,40.8802,40.8893,40.6532,40.6805,50236.0
2020-06-16 13:40:00,44.82,44.95,44.82,44.9,45740.0,40.6895,40.8076,40.6895,40.7622,45740.0
2020-06-16 13:50:00,44.91,44.95,44.71,44.86,40678.0,40.7713,40.8076,40.5897,40.7259,40678.0
2020-06-16 14:00:00,44.87,45.05,44.86,45.01,39735.0,40.7349,40.8984,40.7259,40.862,39735.0
2020-06-16 14:10:00,45.02,45.25,44.97,45.22,42789.0,40.8711,41.0799,40.8257,41.0527,42789.0
2020-06-16 14:20:00,45.23,45.26,44.91,45.16,71150.0,41.0618,41.089,40.7713,40.9982,71150.0
2020-06-16 14:30:00,45.18,45.32,45.18,45.25,41810.0,41.0164,41.1435,41.0164,41.0799,41810.0
2020-06-16 14:40:00,45.26,45.26,45.07,45.2,42787.0,41.089,41.089,40.9165,41.0345,42787.0
2020-06-16 14:50:00,45.2,45.21,45.0,45.05,62706.0,41.0345,41.0436,40.853,40.8984,62706.0
2020-06-16 15:00:00,45.05,45.06,44.73,44.76,79063.0,40.8984,40.9074,40.6078,40.6351,79063.0
2020-06-16 15:10:00,44.75,44.8,44.48,44.52,90047.0,40.626,40.6714,40.3809,40.4172,90047.0
2020-06-16 15:20:00,44.52,44.79,44.51,44.69,76424.0,40.4172,40.6623,40.4081,40.5715,76424.0
2020-06-16 15:30:00,44.69,44.82,44.48,44.52,134492.0,40.5715,40.6895,40.3809,40.4172,134492.0
2020-06-16 15:40:00,44.52,44.6,44.4,44.47,166846.0,40.4172,40.4898,40.3083,40.3718,166846.0
2020-06-16 15:50:00,44.47,44.62,44.35,44.62,433715.0,40.3718,40.508,40.2629,40.508,433715.0
2020-06-17 09:30:00,44.59,44.79,44.27,44.27,119394.0,40.4807,40.6623,40.1902,40.1902,119394.0
2020-06-17 09:40:00,44.29,44.52,44.16,44.51,49452.0,40.2084,40.4172,40.0904,40.4081,49452.0
2020-06-17 09:50:00,44.51,44.62,44.14,44.21,39520.0,40.4081,40.508,40.0722,40.1358,39520.0
2020-06-17 10:00:00,44.17,44.33,44.14,44.22,33713.0,40.0995,40.2447,40.0722,40.1448,33713.0
2020-06-17 10:10:00,44.19,44.37,44.08,44.13,30182.0,40.1176,40.281,40.0177,40.0631,30182.0
2020-06-17 10:20:00,44.15,44.16,43.92,43.95,40220.0,40.0813,40.0904,39.8725,39.8997,40220.0
2020-06-17 10:30:00,43.95,44.15,43.91,44.0,31589.0,39.8997,40.0813,39.8634,39.9451,31589.0
2020-06-17 10:40:00,43.97,43.98,43.82,43.94,38447.0,39.9179,39.927,39.7817,39.8906,38447.0
2020-06-17 10:50:00,43.94,44.14,43.88,44.05,28710.0,39.8906,40.0722,39.8362,39.9905,28710.0
2020-06-17 11:00:00,44.03,44.05,43.86,43.92,26497.0,39.9724,39.9905,39.818,39.8725,26497.0
2020-06-17 11:10:00,43.92,43.98,43.77,43.9,27324.0,39.8725,39.927,39.7363,39.8543,27324.0
2020-06-17 11:20:00,43.89,43.9,43.7,43.8,13859.0,39.8453,39.8543,39.6728,39.7635,13859.0
2020-06-17 11:30:00,43.8,43.92,43.77,43.82,23307.0,39.7635,39.8725,39.7363,39.7817,23307.0
2020-06-17 11:40:00,43.83,44.03,43.81,43.98,29018.0,39.7908,39.9724,39.7726,39.927,29018.0
2020-06-17 11:50:00,43.96,44.08,43.88,44.05,36448.0,39.9088,40.0177,39.8362,39.9905,36448.0
2020-06-17 12:00:00,44.05,44.08,43.99,44.07,39534.0,39.9905,40.0177,39.936,40.0087,39534.0
2020-06-17 12:10:00,44.07,44.12,44.01,44.12,41062.0,40.0087,40.0541,39.9542,40.0541,41062.0
2020-06-17 12:20:00,44.12,44.13,44.06,44.1,19307.0,40.0541,40.0631,39.9996,40.0359,19307.0
2020-06-17 12:30:00,44.11,44.23,44.09,44.19,33836.0,40.045,40.1539,40.0268,40.1176,33836.0
2020-06-17 12:40:00,44.18,44.19,44.14,44.19,29320.0,40.1085,40.1176,40.0722,40.1176,29320.0
2020-06-17 12:50:00,44.18,44.21,44.07,44.19,20998.0,40.1085,40.1358,40.0087,40.1176,20998.0
2020-06-17 13:00:00,44.19,44.34,44.16,44.33,20545.0,40.1176,40.2538,40.0904,40.2447,20545.0
2020-06-17 13:10:00,44.32,44.36,44.3,44.34,22354.0,40.2356,40.2719,40.2175,40.2538,22354.0
2020-06-17 13:20:00,44.35,44.52,44.34,44.5,37548.0,40.2629,40.4172,40.2538,40.399,37548.0
2020-06-17 13:30:00,44.5,44.6,44.48,44.59,23583.0,40.399,40.4898,40.3809,40.4807,23583.0
2020-06-17 13:40:00,44.59,44.59,44.47,44.49,14462.0,40.4807,40.4807,40.3718,40.39,14462.0
2020-06-17 13:50:00,44.49,44.52,44.41,44.41,20401.0,40.39,40.4172,40.3173,40.3173,20401.0
2020-06-17 14:00:00,44.42,44.43,44.32,44.37,14570.0,40.3264,40.3355,40.2356,40.281,14570.0
2020-06-17 14:10:00,44.37,44.39,44.28,44.32,21009.0,40.281,40.2992,40.1993,40.2356,21009.0
2020-06-17 14:20:00,44.33,44.35,44.28,44.28,21014.0,40.2447,40.2629,40.1993,40.1993,21014.0
2020-06-17 14:30:00,44.3,44.36,44.28,44.35,24893.0,40.2175,40.2719,40.1993,40.2629,24893.0
2020-06-17 14:40:00,44.38,44.42,44.31,44.38,21340.0,40.2901,40.3264,40.2265,40.2901,21340.0
2020-06-17 14:50:00,44.38,44.44,44.25,44.27,28884.0,40.2901,40.3446,40.1721,40.1902,28884.0
2020-06-17 15:00:00,44.25,44.25,44.17,44.21,22408.0,40.1721,40.1721,40.0995,40.1358,22408.0
2020-06-17 15:10:00,44.18,44.22,44.14,44.17,32679.0,40.1085,40.1448,40.0722,40.0995,32679.0
2020-06-17 15:20:00,44.17,44.21,43.98,44.05,43957.0,40.0995,40.1358,39.927,39.9905,43957.0
2020-06-17 15:30:00,44.04,44.12,43.97,44.06,57083.0,39.9814,40.0541,39.9179,39.9996,57083.0
2020-06-17 15:40:00,44.07,44.07,43.87,43.9,69206.0,40.0087,40.0087,39.8271,39.8543,69206.0
2020-06-17 15:50:00,43.87,44.14,43.86,43.99,215053.0,39.8271,40.0722,39.818,39.936,215053.0
2020-06-18 09:30:00,43.5,44.05,43.4,43.75,200700.0,39.4912,39.9905,39.4004,39.7182,200700.0
2020-06-18 09:40:00,43.77,44.39,43.75,44.34,33681.0,39.7363,40.2992,39.7182,40.2538,33681.0
2020-06-18 09:50:00,44.33,44.43,43.98,44.0,35805.0,40.2447,40.3355,39.927,39.9451,35805.0
2020-06-18 10:00:00,44.02,44.38,44.0,44.36,29910.0,39.9633,40.2901,39.9451,40.2719,29910.0
2020-06-18 10:10:00,44.36,44.37,44.08,44.15,32792.0,40.2719,40.281,40.0177,40.0813,32792.0
2020-06-18 10:20:00,44.15,44.25,44.05,44.16,33777.0,40.0813,40.1721,39.9905,40.0904,33777.0
2020-06-18 10:30:00,44.19,44.36,44.11,44.25,42608.0,40.1176,40.2719,40.045,40.1721,42608.0
2020-06-18 10:40:00,44.26,44.26,44.08,44.19,23157.0,40.1812,40.1812,40.0177,40.1176,23157.0
2020-06-18 10:50:00,44.19,44.21,44.01,44.21,25725.0,40.1176,40.1358,39.9542,40.1358,25725.0
2020-06-18 11:00:00,44.17,44.18,44.01,44.01,15580.0,40.0995,40.1085,39.9542,39.9542,15580.0
2020-06-18 11:10:00,44.0,44.01,43.93,43.96,23590.0,39.9451,39.9542,39.8816,39.9088,23590.0
2020-06-18 11:20:00,43.96,43.99,43.89,43.95,29251.0,39.9088,39.936,39.8453,39.8997,29251.0
2020-06-18 11:30:00,43.94,44.11,43.83,43.85,30615.0,39.8906,40.045,39.7908,39.8089,30615.0
2020-06-18 11:40:00,43.83,43.96,43.8,43.91,23688.0,39.7908,39.9088,39.7635,39.8634,23688.0
2020-06-18 11:50:00,43.9,43.95,43.84,43.9,30822.0,39.8543,39.8997,39.7999,39.8543,30822.0
2020-06-18 12:00:00,43.9,43.96,43.76,43.82,67459.0,39.8543,39.9088,39.7272,39.7817,67459.0
2020-06-18 12:10:00,43.81,43.84,43.75,43.76,19709.0,39.7726,39.7999,39.7182,39.7272,19709.0
2020-06-18 12:20:00,43.74,43.85,43.73,43.8,21231.0,39.7091,39.8089,39.7,39.7635,21231.0
2020-06-18 12:30:00,43.81,43.81,43.65,43.69,16401.0,39.7726,39.7726,39.6274,39.6637,16401.0
2020-06-18 12:40:00,43.7,43.71,43.58,43.69,27942.0,39.6728,39.6818,39.5638,39.6637,27942.0
2020-06-18 12:50:00,43.68,43.74,43.63,43.65,30227.0,39.6546,39.7091,39.6092,39.6274,30227.0
2020-06-18 13:00:00,43.64,43.69,43.63,43.69,7933.0,39.6183,39.6637,39.6092,39.6637,7933.0
2020-06-18 13:10:00,43.68,43.8,43.68,43.79,12784.0,39.6546,39.7635,39.6546,39.7545,12784.0
2020-06-18 13:20:00,43.79,43.8,43.72,43.8,8637.0,39.7545,39.7635,39.6909,39.7635,8637.0
2020-06-18 13:30:00,43.76,43.85,43.76,43.84,11789.0,39.7272,39.8089,39.7272,39.7999,11789.0
2020-06-18 13:40:00,43.84,43.84,43.74,43.78,22655.0,39.7999,39.7999,39.7091,39.7454,22655.0
2020-06-18 13:50:00,43.79,43.81,43.68,43.69,23401.0,39.7545,39.7726,39.6546,39.6637,23401.0
2020-06-18 14:00:00,43.67,43.67,43.48,43.54,25315.0,39.6455,39.6455,39.473,39.5275,25315.0
2020-06-18 14:10:00,43.54,43.59,43.49,43.57,29259.0,39.5275,39.5729,39.4821,39.5547,29259.0
2020-06-18 14:20:00,43.57,43.65,43.56,43.57,15429.0,39.5547,39.6274,39.5457,39.5547,15429.0
2020-06-18 14:30:00,43.56,43.63,43.48,43.58,35893.0,39.5457,39.6092,39.473,39.5638,35893.0
2020-06-18 14:40:00,43.58,43.59,43.47,43.5,17782.0,39.5638,39.5729,39.464,39.4912,17782.0
2020-06-18 14:50:00,43.51,43.55,43.43,43.43,23796.0,39.5003,39.5366,39.4276,39.4276,23796.0
2020-06-18 15:00:00,43.44,43.48,43.34,43.48,49396.0,39.4367,39.473,39.3459,39.473,49396.0
2020-06-18 15:10:00,43.47,43.48,43.36,43.47,24017.0,39.464,39.473,39.3641,39.464,24017.0
2020-06-18 15:20:00,43.46,43.56,43.45,43.55,26666.0,39.4549,39.5457,39.4458,39.5366,26666.0
2020-06-18 15:30:00,43.53,43.67,43.52,43.63,52059.0,39.5184,39.6455,39.5094,39.6092,52059.0
2020-06-18 15:40:00,43.64,43.64,43.46,43.48,90339.0,39.6183,39.6183,39.4549,39.473,90339.0
2020-06-18 15:50:00,43.48,43.55,43.3,43.52,187721.0,39.473,39.5366,39.3096,39.5094,187721.0
2020-06-19 09:30:00,44.24,44.37,43.85,43.96,284891.0,40.163,40.281,39.8089,39.9088,284891.0
2020-06-19 09:40:00,43.92,43.96,43.58,43.63,47185.0,39.8725,39.9088,39.5638,39.6092,47185.0
2020-06-19 09:50:00,43.59,43.61,43.2,43.26,42291.0,39.5729,39.5911,39.2188,39.2733,42291.0
2020-06-19 10:00:00,43.28,43.54,43.28,43.36,39791.0,39.2915,39.5275,39.2915,39.3641,39791.0
2020-06-19 10:10:00,43.36,43.44,43.23,43.38,26169.0,39.3641,39.4367,39.2461,39.3823,26169.0
2020-06-19 10:20:00,43.34,43.4,43.23,43.27,22671.0,39.3459,39.4004,39.2461,39.2824,22671.0
2020-06-19 10:30:00,43.25,43.29,43.15,43.22,26976.0,39.2642,39.3005,39.1735,39.237,26976.0
2020-06-19 10:40:00,43.2,43.2,43.0,43.15,56694.0,39.2188,39.2188,39.0373,39.1735,56694.0
2020-06-19 10:50:00,43.16,43.36,43.12,43.2,48306.0,39.1825,39.3641,39.1462,39.2188,48306.0
2020-06-19 11:00:00,43.2,43.25,43.1,43.25,25940.0,39.2188,39.2642,39.1281,39.2642,25940.0
2020-06-19 11:10:00,43.27,43.39,43.23,43.27,43151.0,39.2824,39.3913,39.2461,39.2824,43151.0
2020-06-19 11:20:00,43.27,43.33,43.21,43.24,26585.0,39.2824,39.3369,39.2279,39.2552,26585.0
2020-06-19 11:30:00,43.22,43.23,43.14,43.19,16341.0,39.237,39.2461,39.1644,39.2098,16341.0
2020-06-19 11:40:00,43.2,43.32,43.17,43.26,13037.0,39.2188,39.3278,39.1916,39.2733,13037.0
2020-06-19 11:50:00,43.26,43.31,43.24,43.27,12960.0,39.2733,39.3187,39.2552,39.2824,12960.0
2020-06-19 12:00:00,43.28,43.28,43.1,43.11,17833.0,39.2915,39.2915,39.1281,39.1371,17833.0
2020-06-19 12:10:00,43.11,43.17,42.69,42.7,33204.0,39.1371,39.1916,38.7558,38.7649,33204.0
2020-06-19 12:20:00,42.67,42.78,42.57,42.77,23476.0,38.7377,38.8375,38.6469,38.8285,23476.0
2020-06-19 12:30:00,42.75,42.88,42.71,42.71,13828.0,38.8103,38.9283,38.774,38.774,13828.0
2020-06-19 12:40:00,42.65,42.87,42.65,42.87,14716.0,38.7195,38.9193,38.7195,38.9193,14716.0
2020-06-19 12:50:00,42.88,43.01,42.81,42.95,17919.0,38.9283,39.0464,38.8648,38.9919,17919.0
2020-06-19 13:00:00,42.97,42.99,42.79,42.79,10100.0,39.01,39.0282,38.8466,38.8466,10100.0
2020-06-19 13:10:00,42.8,42.86,42.67,42.69,10911.0,38.8557,38.9102,38.7377,38.7558,10911.0
2020-06-19 13:20:00,42.67,42.69,42.56,42.62,15329.0,38.7377,38.7558,38.6378,38.6923,15329.0
2020-06-19 13:30:00,42.62,42.65,42.53,42.6,17980.0,38.6923,38.7195,38.6106,38.6741,17980.0
2020-06-19 13:40:00,42.62,42.67,42.48,42.54,27513.0,38.6923,38.7377,38.5652,38.6197,27513.0
2020-06-19 13:50:00,42.55,42.62,42.46,42.49,31084.0,38.6287,38.6923,38.547,38.5743,31084.0
2020-06-19 14:00:00,42.5,42.59,42.36,42.43,28894.0,38.5834,38.6651,38.4563,38.5198,28894.0
2020-06-19 14:10:00,42.38,42.52,42.36,42.42,26221.0,38.4744,38.6015,38.4563,38.5107,26221.0
2020-06-19 14:20:00,42.43,42.6,42.41,42.51,21073.0,38.5198,38.6741,38.5016,38.5924,21073.0
2020-06-19 14:30:00,42.5,42.77,42.45,42.76,21191.0,38.5834,38.8285,38.538,38.8194,21191.0
2020-06-19 14:40:00,42.75,42.9,42.74,42.8,15999.0,38.8103,38.9465,38.8012,38.8557,15999.0
2020-06-19 14:50:00,42.81,42.87,42.76,42.83,19328.0,38.8648,38.9193,38.8194,38.8829,19328.0
2020-06-19 15:00:00,42.82,42.85,42.76,42.83,22407.0,38.8739,38.9011,38.8194,38.8829,22407.0
2020-06-19 15:10:00,42.84,43.01,42.79,42.97,32546.0,38.892,39.0464,38.8466,39.01,32546.0
2020-06-19 15:20:00,42.97,42.99,42.88,42.9,25428.0,39.01,39.0282,38.9283,38.9465,25428.0
2020-06-19 15:30:00,42.91,42.95,42.85,42.88,40338.0,38.9556,38.9919,38.9011,38.9283,40338.0
2020-06-19 15:40:00,42.88,43.0,42.75,42.76,54603.0,38.9283,39.0373,38.8103,38.8194,54603.0
2020-06-19 15:50:00,42.77,42.88,42.65,42.67,155456.0,38.8285,38.9283,38.7195,38.7377,155456.0
2020-06-22 09:30:00,42.51,42.63,42.02,42.19,77186.0,38.5924,38.7014,38.1476,38.3019,77186.0
2020-06-22 09:40:00,42.18,42.41,42.08,42.35,23151.0,38.2928,38.5016,38.2021,38.4472,23151.0
2020-06-22 09:50:00,42.38,42.56,42.35,42.35,13288.0,38.4744,38.6378,38.4472,38.4472,13288.0
2020-06-22 10:00:00,42.35,42.52,42.21,42.49,14004.0,38.4472,38.6015,38.3201,38.5743,14004.0
2020-06-22 10:10:00,42.48,42.62,42.44,42.51,15987.0,38.5652,38.6923,38.5289,38.5924,15987.0
2020-06-22 10:20:00,42.55,42.74,42.55,42.61,25674.0,38.6287,38.8012,38.6287,38.6832,25674.0
2020-06-22 10:30:00,42.59,42.59,42.4,42.41,20257.0,38.6651,38.6651,38.4926,38.5016,20257.0
2020-06-22 10:40:00,42.4,42.45,42.32,42.39,23426.0,38.4926,38.538,38.4199,38.4835,23426.0
2020-06-22 10:50:00,42.38,42.45,42.26,42.26,25163.0,38.4744,38.538,38.3655,38.3655,25163.0
2020-06-22 11:00:00,42.25,42.3,42.17,42.25,20799.0,38.3564,38.4018,38.2838,38.3564,20799.0
2020-06-22 11:10:00,42.25,42.37,42.22,42.25,15998.0,38.3564,38.4653,38.3292,38.3564,15998.0
2020-06-22 11:20:00,42.26,42.26,42.15,42.2,23351.0,38.3655,38.3655,38.2656,38.311,23351.0
2020-06-22 11:30:00,42.2,42.25,42.12,42.24,14625.0,38.311,38.3564,38.2384,38.3473,14625.0
2020-06-22 11:40:00,42.25,42.26,42.15,42.16,18285.0,38.3564,38.3655,38.2656,38.2747,18285.0
2020-06-22 11:50:00,42.18,42.24,42.16,42.17,13030.0,38.2928,38.3473,38.2747,38.2838,13030.0
2020-06-22 12:00:00,42.19,42.35,42.19,42.34,14820.0,38.3019,38.4472,38.3019,38.4381,14820.0
2020-06-22 12:10:00,42.31,42.45,42.27,42.39,12830.0,38.4109,38.538,38.3745,38.4835,12830.0
2020-06-22 12:20:00,42.4,42.48,42.38,42.43,37439.0,38.4926,38.5652,38.4744,38.5198,37439.0
2020-06-22 12:30:00,42.43,42.44,42.38,42.41,21336.0,38.5198,38.5289,38.4744,38.5016,21336.0
2020-06-22 12:40:00,42.4,42.59,42.39,42.56,19453.0,38.4926,38.6651,38.4835,38.6378,19453.0
2020-06-22 12:50:00,42.58,42.63,42.54,42.54,12502.0,38.656,38.7014,38.6197,38.6197,12502.0
2020-06-22 13:00:00,42.56,42.64,42.56,42.64,12966.0,38.6378,38.7105,38.6378,38.7105,12966.0
2020-06-22 13:10:00,42.65,42.67,42.5,42.59,12819.0,38.7195,38.7377,38.5834,38.6651,12819.0
2020-06-22 13:20:00,42.58,42.69,42.57,42.58,13140.0,38.656,38.7558,38.6469,38.656,13140.0
2020-06-22 13:30:00,42.59,42.61,42.44,42.48,13318.0,38.6651,38.6832,38.5289,38.5652,13318.0
2020-06-22 13:40:00,42.46,42.57,42.46,42.56,7881.0,38.547,38.6469,38.547,38.6378,7881.0
2020-06-22 13:50:00,42.55,42.56,42.51,42.53,9118.0,38.6287,38.6378,38.5924,38.6106,9118.0
2020-06-22 14:00:00,42.52,42.54,42.41,42.42,14869.0,38.6015,38.6197,38.5016,38.5107,14869.0
2020-06-22 14:10:00,42.43,42.45,42.35,42.4,18096.0,38.5198,38.538,38.4472,38.4926,18096.0
2020-06-22 14:20:00,42.41,42.42,42.32,42.32,34489.0,38.5016,38.5107,38.4199,38.4199,34489.0
2020-06-22 14:30:00,42.32,42.44,42.26,42.44,15950.0,38.4199,38.5289,38.3655,38.5289,15950.0
2020-06-22 14:40:00,42.4,42.47,42.4,42.45,13089.0,38.4926,38.5561,38.4926,38.538,13089.0
2020-06-22 14:50:00,42.44,42.54,42.41,42.51,14153.0,38.5289,38.6197,38.5016,38.5924,14153.0
2020-06-22 15:00:00,42.51,42.55,42.41,42.41,14413.0,38.5924,38.6287,38.5016,38.5016,14413.0
2020-06-22 15:10:00,42.41,42.49,42.31,42.31,19134.0,38.5016,38.5743,38.4109,38.4109,19134.0
2020-06-22 15:20:00,42.3,42.34,42.17,42.25,35417.0,38.4018,38.4381,38.2838,38.3564,35417.0
2020-06-22 15:30:00,42.25,42.36,42.23,42.29,40369.0,38.3564,38.4563,38.3382,38.3927,40369.0
2020-06-22 15:40:00,42.29,42.36,42.22,42.23,59912.0,38.3927,38.4563,38.3292,38.3382,59912.0
2020-06-22 15:50:00,42.22,42.3,42.19,42.3,165547.0,38.3292,38.4018,38.3019,38.4018,165547.0
2020-06-23 09:30:00,42.94,43.17,42.86,42.87,93723.0,38.9828,39.1916,38.9102,38.9193,93723.0
2020-06-23 09:40:00,42.88,43.11,42.73,42.73,28959.0,38.9283,39.1371,38.7922,38.7922,28959.0
2020-06-23 09:50:00,42.7,42.78,42.61,42.63,23429.0,38.7649,38.8375,38.6832,38.7014,23429.0
2020-06-23 10:00:00,42.61,42.72,42.44,42.58,28354.0,38.6832,38.7831,38.5289,38.656,28354.0
2020-06-23 10:10:00,42.54,42.62,42.45,42.58,18060.0,38.6197,38.6923,38.538,38.656,18060.0
2020-06-23 10:20:00,42.58,42.62,42.46,42.59,17603.0,38.656,38.6923,38.547,38.6651,17603.0
2020-06-23 10:30:00,42.62,42.63,42.5,42.58,31504.0,38.6923,38.7014,38.5834,38.656,31504.0
2020-06-23 10:40:00,42.57,42.63,42.37,42.45,22609.0,38.6469,38.7014,38.4653,38.538,22609.0
2020-06-23 10:50:00,42.44,42.53,42.43,42.5,17225.0,38.5289,38.6106,38.5198,38.5834,17225.0
2020-06-23 11:00:00,42.5,42.72,42.45,42.69,16807.0,38.5834,38.7831,38.538,38.7558,16807.0
2020-06-23 11:10:00,42.69,42.76,42.63,42.71,23300.0,38.7558,38.8194,38.7014,38.774,23300.0
2020-06-23 11:20:00,42.72,42.9,42.71,42.89,47024.0,38.7831,38.9465,38.774,38.9374,47024.0
2020-06-23 11:30:00,42.88,42.94,42.84,42.91,29052.0,38.9283,38.9828,38.892,38.9556,29052.0
2020-06-23 11:40:00,42.91,42.94,42.78,42.78,18027.0,38.9556,38.9828,38.8375,38.8375,18027.0
2020-06-23 11:50:00,42.78,42.82,42.69,42.82,14683.0,38.8375,38.8739,38.7558,38.8739,14683.0
2020-06-23 12:00:00,42.82,42.88,42.7,42.71,10927.0,38.8739,38.9283,38.7649,38.774,10927.0
2020-06-23 12:10:00,42.71,42.76,42.67,42.73,12470.0,38.774,38.8194,38.7377,38.7922,12470.0
2020-06-23 12:20:00,42.72,42.81,42.66,42.74,13685.0,38.7831,38.8648,38.7286,38.8012,13685.0
2020-06-23 12:30:00,42.73,42.78,42.67,42.69,8695.0,38.7922,38.8375,38.7377,38.7558,8695.0
2020-06-23 12:40:00,42.67,42.71,42.63,42.69,7458.0,38.7377,38.774,38.7014,38.7558,7458.0
2020-06-23 12:50:00,42.69,42.69,42.63,42.65,6413.0,38.7558,38.7558,38.7014,38.7195,6413.0
2020-06-23 13:00:00,42.67,42.69,42.63,42.67,5926.0,38.7377,38.7558,38.7014,38.7377,5926.0
2020-06-23 13:10:00,42.66,42.67,42.63,42.66,13492.0,38.7286,38.7377,38.7014,38.7286,13492.0
2020-06-23 13:20:00,42.67,42.71,42.65,42.71,10377.0,38.7377,38.774,38.7195,38.774,10377.0
2020-06-23 13:30:00,42.69,42.78,42.68,42.74,11530.0,38.7558,38.8375,38.7468,38.8012,11530.0
2020-06-23 13:40:00,42.74,42.75,42.66,42.66,9225.0,38.8012,38.8103,38.7286,38.7286,9225.0
2020-06-23 13:50:00,42.66,42.71,42.61,42.69,13039.0,38.7286,38.774,38.6832,38.7558,13039.0
2020-06-23 14:00:00,42.69,42.69,42.53,42.6,12215.0,38.7558,38.7558,38.6106,38.6741,12215.0
2020-06-23 14:10:00,42.6,42.61,42.52,42.55,10606.0,38.6741,38.6832,38.6015,38.6287,10606.0
2020-06-23 14:20:00,42.56,42.66,42.55,42.65,15365.0,38.6378,38.7286,38.6287,38.7195,15365.0
2020-06-23 14:30:00,42.65,42.65,42.6,42.6,11221.0,38.7195,38.7195,38.6741,38.6741,11221.0
2020-06-23 14:40:00,42.6,42.62,42.5,42.5,18673.0,38.6741,38.6923,38.5834,38.5834,18673.0
2020-06-23 14:50:00,42.54,42.57,42.5,42.52,18537.0,38.6197,38.6469,38.5834,38.6015,18537.0
2020-06-23 15:00:00,42.51,42.52,42.46,42.48,17443.0,38.5924,38.6015,38.547,38.5652,17443.0
2020-06-23 15:10:00,42.5,42.61,42.46,42.6,13289.0,38.5834,38.6832,38.547,38.6741,13289.0
2020-06-23 15:20:00,42.6,42.62,42.55,42.56,24939.0,38.6741,38.6923,38.6287,38.6378,24939.0
2020-06-23 15:30:00,42.56,42.58,42.46,42.47,51168.0,38.6378,38.656,38.547,38.5561,51168.0
2020-06-23 15:40:00,42.46,42.49,42.38,42.4,50398.0,38.547,38.5743,38.4744,38.4926,50398.0
2020-06-23 15:50:00,42.37,42.38,42.2,42.23,117300.0,38.4653,38.4744,38.311,38.3382,117300.0
2020-06-24 09:30:00,41.92,41.99,41.52,41.54,100385.0,38.0568,38.1204,37.6937,37.7118,100385.0
2020-06-24 09:40:00,41.53,41.53,41.36,41.39,20134.0,37.7027,37.7027,37.5484,37.5756,20134.0
2020-06-24 09:50:00,41.41,41.43,41.21,41.21,32677.0,37.5938,37.612,37.4122,37.4122,32677.0
2020-06-24 10:00:00,41.22,41.32,41.19,41.23,32888.0,37.4213,37.5121,37.3941,37.4304,32888.0
2020-06-24 10:10:00,41.23,41.36,41.16,41.19,25849.0,37.4304,37.5484,37.3668,37.3941,25849.0
2020-06-24 10:20:00,41.21,41.48,41.16,41.44,21839.0,37.4122,37.6574,37.3668,37.621,21839.0
2020-06-24 10:30:00,41.43,41.51,41.11,41.16,28040.0,37.612,37.6846,37.3214,37.3668,28040.0
2020-06-24 10:40:00,41.17,41.22,41.12,41.13,16982.0,37.3759,37.4213,37.3305,37.3396,16982.0
2020-06-24 10:50:00,41.18,41.26,41.08,41.22,28447.0,37.385,37.4576,37.2942,37.4213,28447.0
2020-06-24 11:00:00,41.21,41.33,41.15,41.16,20511.0,37.4122,37.5212,37.3578,37.3668,20511.0
2020-06-24 11:10:00,41.18,41.2,41.0,41.12,32762.0,37.385,37.4032,37.2216,37.3305,32762.0
2020-06-24 11:20:00,41.1,41.1,40.97,41.07,37491.0,37.3124,37.3124,37.1944,37.2851,37491.0
2020-06-24 11:30:00,41.04,41.1,40.82,40.82,41217.0,37.2579,37.3124,37.0582,37.0582,41217.0
2020-06-24 11:40:00,40.83,40.85,40.59,40.61,55049.0,37.0673,37.0854,36.8494,36.8675,55049.0
2020-06-24 11:50:00,40.63,40.86,40.62,40.86,33896.0,36.8857,37.0945,36.8766,37.0945,33896.0
2020-06-24 12:00:00,40.84,40.93,40.71,40.74,18029.0,37.0763,37.158,36.9583,36.9855,18029.0
2020-06-24 12:10:00,40.76,41.02,40.72,41.0,24922.0,37.0037,37.2397,36.9674,37.2216,24922.0
2020-06-24 12:20:00,40.99,41.04,40.83,40.88,27663.0,37.2125,37.2579,37.0673,37.1126,27663.0
2020-06-24 12:30:00,40.89,40.89,40.79,40.82,16229.0,37.1217,37.1217,37.0309,37.0582,16229.0
2020-06-24 12:40:00,40.82,41.0,40.81,40.96,12434.0,37.0582,37.2216,37.0491,37.1853,12434.0
2020-06-24 12:50:00,40.96,41.09,40.93,41.08,15488.0,37.1853,37.3033,37.158,37.2942,15488.0
2020-06-24 13:00:00,41.08,41.09,41.01,41.01,7156.0,37.2942,37.3033,37.2307,37.2307,7156.0
2020-06-24 13:10:00,41.03,41.09,40.96,41.06,19265.0,37.2488,37.3033,37.1853,37.2761,19265.0
2020-06-24 13:20:00,41.03,41.03,40.93,40.94,26784.0,37.2488,37.2488,37.158,37.1671,26784.0
2020-06-24 13:30:00,40.94,40.95,40.78,40.83,22813.0,37.1671,37.1762,37.0219,37.0673,22813.0
2020-06-24 13:40:00,40.83,40.96,40.82,40.94,20900.0,37.0673,37.1853,37.0582,37.1671,20900.0
2020-06-24 13:50:00,40.93,41.01,40.88,41.0,20173.0,37.158,37.2307,37.1126,37.2216,20173.0
2020-06-24 14:00:00,41.01,41.04,40.83,41.02,26601.0,37.2307,37.2579,37.0673,37.2397,26601.0
2020-06-24 14:10:00,41.0,41.01,40.9,40.91,18144.0,37.2216,37.2307,37.1308,37.1399,18144.0
2020-06-24 14:20:00,40.94,40.97,40.85,40.96,26000.0,37.1671,37.1944,37.0854,37.1853,26000.0
2020-06-24 14:30:00,40.95,41.02,40.92,40.95,23249.0,37.1762,37.2397,37.149,37.1762,23249.0
2020-06-24 14:40:00,40.96,40.99,40.84,40.98,28750.0,37.1853,37.2125,37.0763,37.2034,28750.0
2020-06-24 14:50:00,40.98,40.99,40.83,40.85,22276.0,37.2034,37.2125,37.0673,37.0854,22276.0
2020-06-24 15:00:00,40.9,40.97,40.87,40.88,31375.0,37.1308,37.1944,37.1036,37.1126,31375.0
2020-06-24 15:10:00,40.89,41.09,40.84,41.06,60319.0,37.1217,37.3033,37.0763,37.2761,60319.0
2020-06-24 15:20:00,41.06,41.09,40.87,40.87,34880.0,37.2761,37.3033,37.1036,37.1036,34880.0
2020-06-24 15:30:00,40.87,40.94,40.77,40.8,51397.0,37.1036,37.1671,37.0128,37.04,51397.0
2020-06-24 15:40:00,40.8,40.96,40.8,40.86,72118.0,37.04,37.1853,37.04,37.0945,72118.0
2020-06-24 15:50:00,40.86,40.86,40.65,40.68,203266.0,37.0945,37.0945,36.9038,36.9311,203266.0
2020-06-25 09:30:00,40.25,40.36,39.9,40.35,136036.0,36.5407,36.6406,36.223,36.6315,136036.0
2020-06-25 09:40:00,40.31,40.46,40.06,40.42,43131.0,36.5952,36.7314,36.3682,36.695,43131.0
2020-06-25 09:50:00,40.37,40.53,40.27,40.42,30844.0,36.6496,36.7949,36.5589,36.695,30844.0
2020-06-25 10:00:00,40.42,40.67,40.41,40.52,32376.0,36.695,36.922,36.686,36.7858,32376.0
2020-06-25 10:10:00,40.55,40.76,40.48,40.58,39662.0,36.8131,37.0037,36.7495,36.8403,39662.0
2020-06-25 10:20:00,40.59,40.84,40.58,40.81,22964.0,36.8494,37.0763,36.8403,37.0491,22964.0
2020-06-25 10:30:00,40.78,40.81,40.42,40.43,27869.0,37.0219,37.0491,36.695,36.7041,27869.0
2020-06-25 10:40:00,40.46,40.49,40.34,40.36,24842.0,36.7314,36.7586,36.6224,36.6406,24842.0
2020-06-25 10:50:00,40.41,40.44,40.32,40.41,25854.0,36.686,36.7132,36.6043,36.686,25854.0
2020-06-25 11:00:00,40.4,40.4,40.2,40.23,33601.0,36.6769,36.6769,36.4953,36.5225,33601.0
2020-06-25 11:10:00,40.23,40.43,40.18,40.37,36920.0,36.5225,36.7041,36.4772,36.6496,36920.0
2020-06-25 11:20:00,40.36,40.36,40.23,40.28,24428.0,36.6406,36.6406,36.5225,36.5679,24428.0
2020-06-25 11:30:00,40.32,40.33,40.1,40.2,21719.0,36.6043,36.6133,36.4045,36.4953,21719.0
2020-06-25 11:40:00,40.17,40.22,40.08,40.2,14336.0,36.4681,36.5135,36.3864,36.4953,14336.0
2020-06-25 11:50:00,40.21,40.26,40.17,40.24,13370.0,36.5044,36.5498,36.4681,36.5316,13370.0
2020-06-25 12:00:00,40.25,40.41,40.25,40.36,33713.0,36.5407,36.686,36.5407,36.6406,33713.0
2020-06-25 12:10:00,40.37,40.42,40.35,40.39,12575.0,36.6496,36.695,36.6315,36.6678,12575.0
2020-06-25 12:20:00,40.39,40.43,40.34,40.35,15545.0,36.6678,36.7041,36.6224,36.6315,15545.0
2020-06-25 12:30:00,40.36,40.49,40.35,40.46,27201.0,36.6406,36.7586,36.6315,36.7314,27201.0
2020-06-25 12:40:00,40.46,40.61,40.44,40.55,29550.0,36.7314,36.8675,36.7132,36.8131,29550.0
2020-06-25 12:50:00,40.54,40.64,40.52,40.57,11207.0,36.804,36.8948,36.7858,36.8312,11207.0
2020-06-25 13:00:00,40.57,40.66,40.51,40.66,12193.0,36.8312,36.9129,36.7767,36.9129,12193.0
2020-06-25 13:10:00,40.66,40.74,40.65,40.71,14722.0,36.9129,36.9855,36.9038,36.9583,14722.0
2020-06-25 13:20:00,40.71,40.74,40.63,40.7,9553.0,36.9583,36.9855,36.8857,36.9492,9553.0
2020-06-25 13:30:00,40.7,40.79,40.6,40.75,11765.0,36.9492,37.0309,36.8584,36.9946,11765.0
2020-06-25 13:40:00,40.76,40.87,40.74,40.84,24815.0,37.0037,37.1036,36.9855,37.0763,24815.0
2020-06-25 13:50:00,40.83,40.83,40.75,40.77,12103.0,37.0673,37.0673,36.9946,37.0128,12103.0
2020-06-25 14:00:00,40.76,40.77,40.65,40.67,14930.0,37.0037,37.0128,36.9038,36.922,14930.0
2020-06-25 14:10:00,40.67,40.79,40.67,40.76,12563.0,36.922,37.0309,36.922,37.0037,12563.0
2020-06-25 14:20:00,40.76,40.77,40.69,40.77,16963.0,37.0037,37.0128,36.9402,37.0128,16963.0
2020-06-25 14:30:00,40.77,40.77,40.62,40.71,18570.0,37.0128,37.0128,36.8766,36.9583,18570.0
2020-06-25 14:40:00,40.7,40.76,40.69,40.73,16143.0,36.9492,37.0037,36.9402,36.9765,16143.0
2020-06-25 14:50:00,40.73,40.85,40.72,40.78,16401.0,36.9765,37.0854,36.9674,37.0219,16401.0
2020-06-25 15:00:00,40.77,41.11,40.76,41.1,33273.0,37.0128,37.3214,37.0037,37.3124,33273.0
2020-06-25 15:10:00,41.08,41.2,41.03,41.17,26747.0,37.2942,37.4032,37.2488,37.3759,26747.0
2020-06-25 15:20:00,41.17,41.37,41.17,41.34,46522.0,37.3759,37.5575,37.3759,37.5303,46522.0
2020-06-25 15:30:00,41.34,41.43,41.14,41.16,60585.0,37.5303,37.612,37.3487,37.3668,60585.0
2020-06-25 15:40:00,41.17,41.28,41.13,41.2,76202.0,37.3759,37.4758,37.3396,37.4032,76202.0
2020-06-25 15:50:00,41.21,41.46,41.21,41.41,144736.0,37.4122,37.6392,37.4122,37.5938,144736.0
2020-06-26 09:30:00,40.96,41.11,40.89,40.91,36843.0,37.1853,37.3214,37.1217,37.1399,36843.0
2020-06-26 09:40:00,40.96,40.97,40.74,40.96,16645.0,37.1853,37.1944,36.9855,37.1853,16645.0
2020-06-26 09:50:00,40.94,40.94,40.72,40.78,20769.0,37.1671,37.1671,36.9674,37.0219,20769.0
2020-06-26 10:00:00,40.79,40.83,40.64,40.64,13276.0,37.0309,37.0673,36.8948,36.8948,13276.0
2020-06-26 10:10:00,40.63,40.64,40.48,40.51,23952.0,36.8857,36.8948,36.7495,36.7767,23952.0
2020-06-26 10:20:00,40.51,40.51,40.29,40.46,24224.0,36.7767,36.7767,36.577,36.7314,24224.0
2020-06-26 10:30:00,40.47,40.58,40.25,40.26,13237.0,36.7404,36.8403,36.5407,36.5498,13237.0
2020-06-26 10:40:00,40.25,40.43,40.19,40.29,21288.0,36.5407,36.7041,36.4862,36.577,21288.0
2020-06-26 10:50:00,40.3,40.46,40.22,40.38,20225.0,36.5861,36.7314,36.5135,36.6587,20225.0
2020-06-26 11:00:00,40.41,40.49,40.36,40.39,15610.0,36.686,36.7586,36.6406,36.6678,15610.0
2020-06-26 11:10:00,40.4,40.4,40.23,40.25,32022.0,36.6769,36.6769,36.5225,36.5407,32022.0
2020-06-26 11:20:00,40.27,40.3,40.18,40.21,11886.0,36.5589,36.5861,36.4772,36.5044,11886.0
2020-06-26 11:30:00,40.22,40.26,40.13,40.26,17350.0,36.5135,36.5498,36.4318,36.5498,17350.0
2020-06-26 11:40:00,40.25,40.3,40.14,40.2,23463.0,36.5407,36.5861,36.4408,36.4953,23463.0
2020-06-26 11:50:00,40.21,40.29,40.12,40.25,15451.0,36.5044,36.577,36.4227,36.5407,15451.0
2020-06-26 12:00:00,40.25,40.32,40.18,40.3,40700.0,36.5407,36.6043,36.4772,36.5861,40700.0
2020-06-26 12:10:00,40.3,40.42,40.3,40.38,23563.0,36.5861,36.695,36.5861,36.6587,23563.0
2020-06-26 12:20:00,40.39,40.53,40.33,40.48,23565.0,36.6678,36.7949,36.6133,36.7495,23565.0
2020-06-26 12:30:00,40.49,40.64,40.44,40.64,27175.0,36.7586,36.8948,36.7132,36.8948,27175.0
2020-06-26 12:40:00,40.61,40.64,40.53,40.59,33050.0,36.8675,36.8948,36.7949,36.8494,33050.0
2020-06-26 12:50:00,40.59,40.67,40.51,40.63,20223.0,36.8494,36.922,36.7767,36.8857,20223.0
2020-06-26 13:00:00,40.62,40.71,40.6,40.64,8437.0,36.8766,36.9583,36.8584,36.8948,8437.0
2020-06-26 13:10:00,40.63,40.63,40.45,40.45,38540.0,36.8857,36.8857,36.7223,36.7223,38540.0
2020-06-26 13:20:00,40.47,40.55,40.43,40.43,47428.0,36.7404,36.8131,36.7041,36.7041,47428.0
2020-06-26 13:30:00,40.43,40.62,40.41,40.61,20482.0,36.7041,36.8766,36.686,36.8675,20482.0
2020-06-26 13:40:00,40.61,40.61,40.5,40.56,10993.0,36.8675,36.8675,36.7677,36.8221,10993.0
2020-06-26 13:50:00,40.56,40.58,40.52,40.53,12218.0,36.8221,36.8403,36.7858,36.7949,12218.0
2020-06-26 14:00:00,40.51,40.52,40.42,40.45,10853.0,36.7767,36.7858,36.695,36.7223,10853.0
2020-06-26 14:10:00,40.46,40.51,40.41,40.44,16027.0,36.7314,36.7767,36.686,36.7132,16027.0
2020-06-26 14:20:00,40.43,40.46,40.31,40.37,18461.0,36.7041,36.7314,36.5952,36.6496,18461.0
2020-06-26 14:30:00,40.37,40.43,40.27,40.27,25293.0,36.6496,36.7041,36.5589,36.5589,25293.0
2020-06-26 14:40:00,40.27,40.33,40.19,40.24,28592.0,36.5589,36.6133,36.4862,36.5316,28592.0
2020-06-26 14:50:00,40.24,40.34,40.21,40.27,25986.0,36.5316,36.6224,36.5044,36.5589,25986.0
2020-06-26 15:00:00,40.27,40.36,40.19,40.24,16583.0,36.5589,36.6406,36.4862,36.5316,16583.0
2020-06-26 15:10:00,40.23,40.35,40.2,40.25,18107.0,36.5225,36.6315,36.4953,36.5407,18107.0
2020-06-26 15:20:00,40.26,40.35,40.21,40.35,21942.0,36.5498,36.6315,36.5044,36.6315,21942.0
2020-06-26 15:30:00,40.32,40.33,40.21,40.27,37014.0,36.6043,36.6133,36.5044,36.5589,37014.0
2020-06-26 15:40:00,40.26,40.57,40.24,40.43,86888.0,36.5498,36.8312,36.5316,36.7041,86888.0
2020-06-26 15:50:00,40.45,40.69,40.43,40.6,231015.0,36.7223,36.9402,36.7041,36.8584,231015.0
2020-06-29 09:30:00,40.7,41.01,40.6,40.85,66121.0,37.3129,37.5971,37.2212,37.4504,66121.0
2020-06-29 09:40:00,40.86,41.05,40.75,40.81,35851.0,37.4595,37.6337,37.3587,37.4137,35851.0
2020-06-29 09:50:00,40.77,40.9,40.64,40.8,37106.0,37.377,37.4962,37.2578,37.4045,37106.0
2020-06-29 10:00:00,40.75,41.15,40.75,41.04,16721.0,37.3587,37.7254,37.3587,37.6246,16721.0
2020-06-29 10:10:00,41.07,41.2,40.98,41.14,14891.0,37.6521,37.7712,37.5696,37.7162,14891.0
2020-06-29 10:20:00,41.16,41.2,41.03,41.14,15672.0,37.7346,37.7712,37.6154,37.7162,15672.0
2020-06-29 10:30:00,41.15,41.23,41.07,41.21,21232.0,37.7254,37.7987,37.6521,37.7804,21232.0
2020-06-29 10:40:00,41.22,41.32,41.15,41.25,19683.0,37.7896,37.8813,37.7254,37.8171,19683.0
2020-06-29 10:50:00,41.25,41.35,41.22,41.24,18271.0,37.8171,37.9088,37.7896,37.8079,18271.0
2020-06-29 11:00:00,41.24,41.27,41.08,41.17,19702.0,37.8079,37.8354,37.6612,37.7437,19702.0
2020-06-29 11:10:00,41.16,41.17,41.05,41.13,15993.0,37.7346,37.7437,37.6337,37.7071,15993.0
2020-06-29 11:20:00,41.14,41.28,41.09,41.27,19927.0,37.7162,37.8446,37.6704,37.8354,19927.0
2020-06-29 11:30:00,41.26,41.31,41.13,41.24,13171.0,37.8262,37.8721,37.7071,37.8079,13171.0
2020-06-29 11:40:00,41.23,41.29,41.11,41.15,14033.0,37.7987,37.8538,37.6887,37.7254,14033.0
2020-06-29 11:50:00,41.12,41.16,40.95,40.97,18399.0,37.6979,37.7346,37.542,37.5604,18399.0
2020-06-29 12:00:00,40.97,41.1,40.97,41.03,17337.0,37.5604,37.6796,37.5604,37.6154,17337.0
2020-06-29 12:10:00,41.02,41.1,40.94,41.06,22710.0,37.6062,37.6796,37.5329,37.6429,22710.0
2020-06-29 12:20:00,41.07,41.14,41.03,41.03,15228.0,37.6521,37.7162,37.6154,37.6154,15228.0
2020-06-29 12:30:00,41.04,41.1,41.0,41.0,24087.0,37.6246,37.6796,37.5879,37.5879,24087.0
2020-06-29 12:40:00,40.97,41.15,40.94,41.11,24188.0,37.5604,37.7254,37.5329,37.6887,24188.0
2020-06-29 12:50:00,41.12,41.13,40.99,41.03,13708.0,37.6979,37.7071,37.5787,37.6154,13708.0
2020-06-29 13:00:00,41.04,41.09,40.99,41.0,22906.0,37.6246,37.6704,37.5787,37.5879,22906.0
2020-06-29 13:10:00,41.0,41.09,41.0,41.09,11660.0,37.5879,37.6704,37.5879,37.6704,11660.0
2020-06-29 13:20:00,41.07,41.24,41.07,41.23,18680.0,37.6521,37.8079,37.6521,37.7987,18680.0
2020-06-29 13:30:00,41.23,41.28,41.18,41.28,19746.0,37.7987,37.8446,37.7529,37.8446,19746.0
2020-06-29 13:40:00,41.28,41.28,41.09,41.09,13039.0,37.8446,37.8446,37.6704,37.6704,13039.0
2020-06-29 13:50:00,41.09,41.1,41.04,41.08,10197.0,37.6704,37.6796,37.6246,37.6612,10197.0
2020-06-29 14:00:00,41.08,41.08,40.9,40.9,25930.0,37.6612,37.6612,37.4962,37.4962,25930.0
2020-06-29 14:10:00,40.92,41.11,40.84,40.89,44881.0,37.5145,37.6887,37.4412,37.487,44881.0
2020-06-29 14:20:00,40.89,40.89,40.74,40.75,18998.0,37.487,37.487,37.3495,37.3587,18998.0
2020-06-29 14:30:00,40.75,40.78,40.65,40.66,20852.0,37.3587,37.3862,37.267,37.2762,20852.0
2020-06-29 14:40:00,40.66,40.71,40.6,40.65,46239.0,37.2762,37.322,37.2212,37.267,46239.0
2020-06-29 14:50:00,40.66,40.71,40.65,40.66,44490.0,37.2762,37.322,37.267,37.2762,44490.0
2020-06-29 15:00:00,40.67,40.69,40.56,40.58,20686.0,37.2854,37.3037,37.1845,37.2028,20686.0
2020-06-29 15:10:00,40.59,40.68,40.54,40.68,23533.0,37.212,37.2945,37.1662,37.2945,23533.0
2020-06-29 15:20:00,40.67,40.69,40.61,40.63,43881.0,37.2854,37.3037,37.2303,37.2487,43881.0
2020-06-29 15:30:00,40.63,40.76,40.62,40.74,61483.0,37.2487,37.3679,37.2395,37.3495,61483.0
2020-06-29 15:40:00,40.74,40.79,40.61,40.64,60237.0,37.3495,37.3954,37.2303,37.2578,60237.0
2020-06-29 15:50:00,40.64,40.9,40.64,40.9,141928.0,37.2578,37.4962,37.2578,37.4962,141928.0
2020-06-30 09:30:00,40.65,40.83,40.58,40.74,49910.0,37.267,37.432,37.2028,37.3495,49910.0
2020-06-30 09:40:00,40.7,40.79,40.58,40.62,9061.0,37.3129,37.3954,37.2028,37.2395,9061.0
2020-06-30 09:50:00,40.61,40.64,40.45,40.54,18167.0,37.2303,37.2578,37.0837,37.1662,18167.0
2020-06-30 10:00:00,40.57,40.61,40.4,40.47,26933.0,37.1937,37.2303,37.0378,37.102,26933.0
2020-06-30 10:10:00,40.5,40.58,40.49,40.52,17494.0,37.1295,37.2028,37.1203,37.1478,17494.0
2020-06-30 10:20:00,40.53,40.74,40.51,40.72,36701.0,37.157,37.3495,37.1387,37.3312,36701.0
2020-06-30 10:30:00,40.77,40.77,40.61,40.62,13555.0,37.377,37.377,37.2303,37.2395,13555.0
2020-06-30 10:40:00,40.66,40.83,40.66,40.83,17479.0,37.2762,37.432,37.2762,37.432,17479.0
2020-06-30 10:50:00,40.84,40.95,40.83,40.94,26415.0,37.4412,37.542,37.432,37.5329,26415.0
2020-06-30 11:00:00,40.95,41.11,40.92,41.0,45003.0,37.542,37.6887,37.5145,37.5879,45003.0
2020-06-30 11:10:00,41.01,41.08,40.96,41.08,17436.0,37.5971,37.6612,37.5512,37.6612,17436.0
2020-06-30 11:20:00,41.1,41.12,41.03,41.1,11008.0,37.6796,37.6979,37.6154,37.6796,11008.0
2020-06-30 11:30:00,41.08,41.13,40.99,40.99,9876.0,37.6612,37.7071,37.5787,37.5787,9876.0
2020-06-30 11:40:00,40.97,41.05,40.93,40.97,12149.0,37.5604,37.6337,37.5237,37.5604,12149.0
2020-06-30 11:50:00,40.98,41.06,40.97,41.02,14205.0,37.5696,37.6429,37.5604,37.6062,14205.0
2020-06-30 12:00:00,41.02,41.07,41.01,41.05,6478.0,37.6062,37.6521,37.5971,37.6337,6478.0
2020-06-30 12:10:00,41.06,41.21,41.06,41.15,10198.0,37.6429,37.7804,37.6429,37.7254,10198.0
2020-06-30 12:20:00,41.13,41.18,41.1,41.17,9358.0,37.7071,37.7529,37.6796,37.7437,9358.0
2020-06-30 12:30:00,41.14,41.18,41.06,41.13,19691.0,37.7162,37.7529,37.6429,37.7071,19691.0
2020-06-30 12:40:00,41.13,41.13,41.0,41.01,9812.0,37.7071,37.7071,37.5879,37.5971,9812.0
2020-06-30 12:50:00,41.0,41.03,40.96,40.98,9409.0,37.5879,37.6154,37.5512,37.5696,9409.0
2020-06-30 13:00:00,40.97,40.98,40.88,40.88,7908.0,37.5604,37.5696,37.4779,37.4779,7908.0
2020-06-30 13:10:00,40.86,40.88,40.81,40.88,6453.0,37.4595,37.4779,37.4137,37.4779,6453.0
2020-06-30 13:20:00,40.88,40.99,40.86,40.98,8894.0,37.4779,37.5787,37.4595,37.5696,8894.0
2020-06-30 13:30:00,40.97,40.98,40.92,40.95,7390.0,37.5604,37.5696,37.5145,37.542,7390.0
2020-06-30 13:40:00,40.95,40.97,40.91,40.94,12346.0,37.542,37.5604,37.5054,37.5329,12346.0
2020-06-30 13:50:00,40.94,41.04,40.92,41.01,7271.0,37.5329,37.6246,37.5145,37.5971,7271.0
2020-06-30 14:00:00,40.99,41.04,40.96,41.03,13023.0,37.5787,37.6246,37.5512,37.6154,13023.0
2020-06-30 14:10:00,41.02,41.04,40.97,41.03,8719.0,37.6062,37.6246,37.5604,37.6154,8719.0
2020-06-30 14:20:00,41.04,41.18,41.03,41.17,13066.0,37.6246,37.7529,37.6154,37.7437,13066.0
2020-06-30 14:30:00,41.18,41.19,41.1,41.14,8583.0,37.7529,37.7621,37.6796,37.7162,8583.0
2020-06-30 14:40:00,41.15,41.2,41.12,41.16,15341.0,37.7254,37.7712,37.6979,37.7346,15341.0
2020-06-30 14:50:00,41.16,41.17,41.1,41.15,14010.0,37.7346,37.7437,37.6796,37.7254,14010.0
2020-06-30 15:00:00,41.15,41.17,41.08,41.12,11810.0,37.7254,37.7437,37.6612,37.6979,11810.0
2020-06-30 15:10:00,41.1,41.27,41.09,41.26,24464.0,37.6796,37.8354,37.6704,37.8262,24464.0
2020-06-30 15:20:00,41.27,41.37,41.25,41.32,22712.0,37.8354,37.9271,37.8171,37.8813,22712.0
2020-06-30 15:30:00,41.32,41.46,41.31,41.43,37638.0,37.8813,38.0096,37.8721,37.9821,37638.0
2020-06-30 15:40:00,41.43,41.47,41.36,41.38,53571.0,37.9821,38.0188,37.9179,37.9363,53571.0
2020-06-30 15:50:00,41.41,41.64,41.34,41.4,246472.0,37.9638,38.1746,37.8996,37.9546,246472.0
2020-07-01 09:30:00,41.4,41.49,40.77,40.81,64672.0,37.9546,38.0371,37.377,37.4137,64672.0
2020-07-01 09:40:00,40.76,41.12,40.76,40.93,146743.0,37.3679,37.6979,37.3679,37.5237,146743.0
2020-07-01 09:50:00,40.93,41.13,40.83,40.86,43681.0,37.5237,37.7071,37.432,37.4595,43681.0
2020-07-01 10:00:00,40.93,41.05,40.75,40.87,17544.0,37.5237,37.6337,37.3587,37.4687,17544.0
2020-07-01 10:10:00,40.86,41.08,40.82,40.82,58615.0,37.4595,37.6612,37.4229,37.4229,58615.0
2020-07-01 10:20:00,40.81,40.83,40.61,40.67,29703.0,37.4137,37.432,37.2303,37.2854,29703.0
2020-07-01 10:30:00,40.69,40.74,40.46,40.55,27871.0,37.3037,37.3495,37.0928,37.1753,27871.0
2020-07-01 10:40:00,40.55,40.57,40.32,40.36,36898.0,37.1753,37.1937,36.9645,37.0011,36898.0
2020-07-01 10:50:00,40.36,40.45,40.28,40.41,22656.0,37.0011,37.0837,36.9278,37.047,22656.0
2020-07-01 11:00:00,40.42,40.42,40.3,40.34,33213.0,37.0562,37.0562,36.9461,36.9828,33213.0
2020-07-01 11:10:00,40.32,40.39,40.15,40.16,27529.0,36.9645,37.0287,36.8086,36.8178,27529.0
2020-07-01 11:20:00,40.16,40.22,39.97,40.02,45172.0,36.8178,36.8728,36.6436,36.6894,45172.0
2020-07-01 11:30:00,40.06,40.23,40.04,40.23,26742.0,36.7261,36.882,36.7078,36.882,26742.0
2020-07-01 11:40:00,40.24,40.29,40.22,40.28,25599.0,36.8911,36.937,36.8728,36.9278,25599.0
2020-07-01 11:50:00,40.27,40.28,40.14,40.22,32109.0,36.9186,36.9278,36.7995,36.8728,32109.0
2020-07-01 12:00:00,40.22,40.23,40.13,40.15,23394.0,36.8728,36.882,36.7903,36.8086,23394.0
2020-07-01 12:10:00,40.15,40.27,40.13,40.27,25328.0,36.8086,36.9186,36.7903,36.9186,25328.0
2020-07-01 12:20:00,40.27,40.35,40.24,40.27,37146.0,36.9186,36.992,36.8911,36.9186,37146.0
2020-07-01 12:30:00,40.27,40.27,40.18,40.23,19531.0,36.9186,36.9186,36.8361,36.882,19531.0
2020-07-01 12:40:00,40.27,40.28,40.15,40.21,22079.0,36.9186,36.9278,36.8086,36.8636,22079.0
2020-07-01 12:50:00,40.24,40.24,40.12,40.17,15858.0,36.8911,36.8911,36.7811,36.827,15858.0
2020-07-01 13:00:00,40.18,40.21,40.15,40.16,19271.0,36.8361,36.8636,36.8086,36.8178,19271.0
2020-07-01 13:10:00,40.16,40.18,40.05,40.07,17365.0,36.8178,36.8361,36.7169,36.7353,17365.0
2020-07-01 13:20:00,40.08,40.21,40.06,40.21,17512.0,36.7445,36.8636,36.7261,36.8636,17512.0
2020-07-01 13:30:00,40.2,40.21,40.14,40.14,19335.0,36.8545,36.8636,36.7995,36.7995,19335.0
2020-07-01 13:40:00,40.14,40.15,40.0,40.02,10969.0,36.7995,36.8086,36.6711,36.6894,10969.0
2020-07-01 13:50:00,40.01,40.09,40.0,40.07,18177.0,36.6803,36.7536,36.6711,36.7353,18177.0
2020-07-01 14:00:00,40.08,40.18,40.03,40.08,22968.0,36.7445,36.8361,36.6986,36.7445,22968.0
2020-07-01 14:10:00,40.09,40.17,40.06,40.09,24439.0,36.7536,36.827,36.7261,36.7536,24439.0
2020-07-01 14:20:00,40.1,40.12,40.06,40.09,24555.0,36.7628,36.7811,36.7261,36.7536,24555.0
2020-07-01 14:30:00,40.09,40.1,40.02,40.03,23834.0,36.7536,36.7628,36.6894,36.6986,23834.0
2020-07-01 14:40:00,40.03,40.03,39.95,39.99,29944.0,36.6986,36.6986,36.6253,36.6619,29944.0
2020-07-01 14:50:00,40.01,40.06,40.01,40.05,21380.0,36.6803,36.7261,36.6803,36.7169,21380.0
2020-07-01 15:00:00,40.05,40.13,40.01,40.02,37467.0,36.7169,36.7903,36.6803,36.6894,37467.0
2020-07-01 15:10:00,40.02,40.08,40.01,40.08,20623.0,36.6894,36.7445,36.6803,36.7445,20623.0
2020-07-01 15:20:00,40.08,40.24,40.07,40.15,34159.0,36.7445,36.8911,36.7353,36.8086,34159.0
2020-07-01 15:30:00,40.15,40.22,40.1,40.22,39519.0,36.8086,36.8728,36.7628,36.8728,39519.0
2020-07-01 15:40:00,40.22,40.52,40.21,40.51,74907.0,36.8728,37.1478,36.8636,37.1387,74907.0
2020-07-01 15:50:00,40.56,40.63,40.22,40.38,325399.0,37.1845,37.2487,36.8728,37.0195,325399.0
2020-07-02 09:30:00,41.14,41.84,41.14,41.77,71854.0,37.7162,38.358,37.7162,38.2938,71854.0
2020-07-02 09:40:00,41.7,42.02,41.63,42.02,30160.0,38.2296,38.523,38.1655,38.523,30160.0
2020-07-02 09:50:00,42.04,42.07,41.84,41.96,30347.0,38.5413,38.5688,38.358,38.468,30347.0
2020-07-02 10:00:00,41.97,42.1,41.9,42.04,40212.0,38.4772,38.5963,38.413,38.5413,40212.0
2020-07-02 10:10:00,42.04,42.05,41.92,41.97,30777.0,38.5413,38.5505,38.4313,38.4772,30777.0
2020-07-02 10:20:00,41.98,42.0,41.59,41.62,28350.0,38.4863,38.5047,38.1288,38.1563,28350.0
2020-07-02 10:30:00,41.61,41.88,41.59,41.88,25462.0,38.1471,38.3947,38.1288,38.3947,25462.0
2020-07-02 10:40:00,41.88,41.93,41.62,41.68,28736.0,38.3947,38.4405,38.1563,38.2113,28736.0
2020-07-02 10:50:00,41.68,41.68,41.36,41.4,29693.0,38.2113,38.2113,37.9179,37.9546,29693.0
2020-07-02 11:00:00,41.38,41.47,41.22,41.27,34349.0,37.9363,38.0188,37.7896,37.8354,34349.0
2020-07-02 11:10:00,41.27,41.29,41.15,41.25,25428.0,37.8354,37.8538,37.7254,37.8171,25428.0
2020-07-02 11:20:00,41.26,41.46,41.25,41.43,22361.0,37.8262,38.0096,37.8171,37.9821,22361.0
2020-07-02 11:30:00,41.45,41.56,41.4,41.49,18380.0,38.0004,38.1013,37.9546,38.0371,18380.0
2020-07-02 11:40:00,41.5,41.72,41.5,41.71,16716.0,38.0463,38.248,38.0463,38.2388,16716.0
2020-07-02 11:50:00,41.71,41.71,41.53,41.66,23223.0,38.2388,38.2388,38.0738,38.193,23223.0
2020-07-02 12:00:00,41.66,41.68,41.53,41.65,15765.0,38.193,38.2113,38.0738,38.1838,15765.0
2020-07-02 12:10:00,41.65,41.71,41.51,41.51,20150.0,38.1838,38.2388,38.0554,38.0554,20150.0
2020-07-02 12:20:00,41.51,41.65,41.44,41.65,14699.0,38.0554,38.1838,37.9913,38.1838,14699.0
2020-07-02 12:30:00,41.62,41.64,41.53,41.56,16832.0,38.1563,38.1746,38.0738,38.1013,16832.0
2020-07-02 12:40:00,41.59,41.59,41.48,41.55,18723.0,38.1288,38.1288,38.0279,38.0921,18723.0
2020-07-02 12:50:00,41.55,41.66,41.54,41.61,19466.0,38.0921,38.193,38.0829,38.1471,19466.0
2020-07-02 13:00:00,41.6,41.6,41.53,41.57,9737.0,38.138,38.138,38.0738,38.1105,9737.0
2020-07-02 13:10:00,41.56,41.6,41.53,41.55,20134.0,38.1013,38.138,38.0738,38.0921,20134.0
2020-07-02 13:20:00,41.54,41.56,41.5,41.54,18132.0,38.0829,38.1013,38.0463,38.0829,18132.0
2020-07-02 13:30:00,41.54,41.54,41.32,41.4,38459.0,38.0829,38.0829,37.8813,37.9546,38459.0
2020-07-02 13:40:00,41.4,41.41,41.35,41.39,19453.0,37.9546,37.9638,37.9088,37.9454,19453.0
2020-07-02 13:50:00,41.39,41.45,41.37,41.38,11450.0,37.9454,38.0004,37.9271,37.9363,11450.0
2020-07-02 14:00:00,41.38,41.43,41.35,41.36,18649.0,37.9363,37.9821,37.9088,37.9179,18649.0
2020-07-02 14:10:00,41.36,41.39,41.29,41.29,11652.0,37.9179,37.9454,37.8538,37.8538,11652.0
2020-07-02 14:20:00,41.28,41.46,41.25,41.46,10798.0,37.8446,38.0096,37.8171,38.0096,10798.0
2020-07-02 14:30:00,41.47,41.62,41.46,41.62,25483.0,38.0188,38.1563,38.0096,38.1563,25483.0
2020-07-02 14:40:00,41.61,41.61,41.52,41.59,29126.0,38.1471,38.1471,38.0646,38.1288,29126.0
2020-07-02 14:50:00,41.59,41.63,41.46,41.5,25095.0,38.1288,38.1655,38.0096,38.0463,25095.0
2020-07-02 15:00:00,41.51,41.53,41.47,41.49,24834.0,38.0554,38.0738,38.0188,38.0371,24834.0
2020-07-02 15:10:00,41.48,41.48,41.41,41.41,31350.0,38.0279,38.0279,37.9638,37.9638,31350.0
2020-07-02 15:20:00,41.41,41.49,41.38,41.46,40031.0,37.9638,38.0371,37.9363,38.0096,40031.0
2020-07-02 15:30:00,41.45,41.46,41.35,41.4,58830.0,38.0004,38.0096,37.9088,37.9546,58830.0
2020-07-02 15:40:00,41.4,41.43,41.29,41.38,77153.0,37.9546,37.9821,37.8538,37.9363,77153.0
2020-07-02 15:50:00,41.38,41.41,41.29,41.4,240922.0,37.9363,37.9638,37.8538,37.9546,240922.0
2020-07-06 09:30:00,42.38,42.42,41.66,41.74,54355.0,38.853,38.8897,38.193,38.2663,54355.0
2020-07-06 09:40:00,41.69,41.93,41.52,41.85,31028.0,38.2205,38.4405,38.0646,38.3671,31028.0
2020-07-06 09:50:00,41.82,41.9,41.63,41.64,43851.0,38.3396,38.413,38.1655,38.1746,43851.0
2020-07-06 10:00:00,41.66,41.73,41.27,41.28,62722.0,38.193,38.2571,37.8354,37.8446,62722.0
2020-07-06 10:10:00,41.3,41.3,41.1,41.17,31516.0,37.8629,37.8629,37.6796,37.7437,31516.0
2020-07-06 10:20:00,41.13,41.13,40.92,41.08,16570.0,37.7071,37.7071,37.5145,37.6612,16570.0
2020-07-06 10:30:00,41.06,41.19,40.99,41.19,16069.0,37.6429,37.7621,37.5787,37.7621,16069.0
2020-07-06 10:40:00,41.2,41.34,41.05,41.33,21241.0,37.7712,37.8996,37.6337,37.8904,21241.0
2020-07-06 10:50:00,41.31,41.33,41.18,41.2,23577.0,37.8721,37.8904,37.7529,37.7712,23577.0
2020-07-06 11:00:00,41.19,41.19,40.98,40.99,26507.0,37.7621,37.7621,37.5696,37.5787,26507.0
2020-07-06 11:10:00,40.98,41.09,40.98,41.09,19130.0,37.5696,37.6704,37.5696,37.6704,19130.0
2020-07-06 11:20:00,41.1,41.12,41.03,41.1,16733.0,37.6796,37.6979,37.6154,37.6796,16733.0
2020-07-06 11:30:00,41.1,41.1,40.99,41.0,22607.0,37.6796,37.6796,37.5787,37.5879,22607.0
2020-07-06 11:40:00,41.01,41.04,40.98,41.02,18156.0,37.5971,37.6246,37.5696,37.6062,18156.0
2020-07-06 11:50:00,41.02,41.04,40.91,40.91,23090.0,37.6062,37.6246,37.5054,37.5054,23090.0
2020-07-06 12:00:00,40.91,41.1,40.9,41.08,13423.0,37.5054,37.6796,37.4962,37.6612,13423.0
2020-07-06 12:10:00,41.08,41.08,40.79,40.79,16697.0,37.6612,37.6612,37.3954,37.3954,16697.0
2020-07-06 12:20:00,40.79,40.91,40.74,40.89,33148.0,37.3954,37.5054,37.3495,37.487,33148.0
2020-07-06 12:30:00,40.88,40.88,40.63,40.68,29020.0,37.4779,37.4779,37.2487,37.2945,29020.0
2020-07-06 12:40:00,40.66,40.74,40.64,40.72,20259.0,37.2762,37.3495,37.2578,37.3312,20259.0
2020-07-06 12:50:00,40.73,40.8,40.67,40.76,20213.0,37.3404,37.4045,37.2854,37.3679,20213.0
2020-07-06 13:00:00,40.77,40.8,40.71,40.78,18241.0,37.377,37.4045,37.322,37.3862,18241.0
2020-07-06 13:10:00,40.79,40.91,40.74,40.91,32684.0,37.3954,37.5054,37.3495,37.5054,32684.0
2020-07-06 13:20:00,40.92,41.04,40.9,41.02,14178.0,37.5145,37.6246,37.4962,37.6062,14178.0
2020-07-06 13:30:00,41.02,41.03,40.87,40.91,17271.0,37.6062,37.6154,37.4687,37.5054,17271.0
2020-07-06 13:40:00,40.9,40.96,40.89,40.96,16065.0,37.4962,37.5512,37.487,37.5512,16065.0
2020-07-06 13:50:00,40.98,41.03,40.97,41.0,20641.0,37.5696,37.6154,37.5604,37.5879,20641.0
2020-07-06 14:00:00,40.99,41.08,40.96,41.06,24854.0,37.5787,37.6612,37.5512,37.6429,24854.0
2020-07-06 14:10:00,41.07,41.11,41.05,41.05,13076.0,37.6521,37.6887,37.6337,37.6337,13076.0
2020-07-06 14:20:00,41.03,41.09,41.01,41.08,13763.0,37.6154,37.6704,37.5971,37.6612,13763.0
2020-07-06 14:30:00,41.08,41.15,41.05,41.13,15087.0,37.6612,37.7254,37.6337,37.7071,15087.0
2020-07-06 14:40:00,41.12,41.16,41.09,41.11,14472.0,37.6979,37.7346,37.6704,37.6887,14472.0
2020-07-06 14:50:00,41.1,41.17,41.08,41.13,24083.0,37.6796,37.7437,37.6612,37.7071,24083.0
2020-07-06 15:00:00,41.13,41.29,41.12,41.27,20097.0,37.7071,37.8538,37.6979,37.8354,20097.0
2020-07-06 15:10:00,41.27,41.32,41.22,41.24,24871.0,37.8354,37.8813,37.7896,37.8079,24871.0
2020-07-06 15:20:00,41.23,41.32,41.21,41.31,26924.0,37.7987,37.8813,37.7804,37.8721,26924.0
2020-07-06 15:30:00,41.31,41.4,41.25,41.38,38728.0,37.8721,37.9546,37.8171,37.9363,38728.0
2020-07-06 15:40:00,41.38,41.45,41.34,41.45,66761.0,37.9363,38.0004,37.8996,38.0004,66761.0
2020-07-06 15:50:00,41.48,41.65,41.42,41.64,277084.0,38.0279,38.1838,37.9729,38.1746,277084.0
2020-07-07 09:30:00,41.1,41.21,40.92,40.96,50495.0,37.6796,37.7804,37.5145,37.5512,50495.0
2020-07-07 09:40:00,41.01,41.17,40.84,41.06,18999.0,37.5971,37.7437,37.4412,37.6429,18999.0
2020-07-07 09:50:00,41.08,41.24,41.02,41.16,21654.0,37.6612,37.8079,37.6062,37.7346,21654.0
2020-07-07 10:00:00,41.15,41.28,41.13,41.15,11138.0,37.7254,37.8446,37.7071,37.7254,11138.0
2020-07-07 10:10:00,41.15,41.25,41.11,41.13,16714.0,37.7254,37.8171,37.6887,37.7071,16714.0
2020-07-07 10:20:00,41.11,41.19,41.02,41.13,16280.0,37.6887,37.7621,37.6062,37.7071,16280.0
2020-07-07 10:30:00,41.12,41.12,40.79,40.84,34048.0,37.6979,37.6979,37.3954,37.4412,34048.0
2020-07-07 10:40:00,40.86,40.87,40.61,40.75,31780.0,37.4595,37.4687,37.2303,37.3587,31780.0
2020-07-07 10:50:00,40.75,41.03,40.74,40.94,35846.0,37.3587,37.6154,37.3495,37.5329,35846.0
2020-07-07 11:00:00,40.94,40.98,40.87,40.97,61232.0,37.5329,37.5696,37.4687,37.5604,61232.0
2020-07-07 11:10:00,40.97,41.31,40.97,41.3,52484.0,37.5604,37.8721,37.5604,37.8629,52484.0
2020-07-07 11:20:00,41.3,41.39,41.27,41.32,26407.0,37.8629,37.9454,37.8354,37.8813,26407.0
2020-07-07 11:30:00,41.34,41.41,41.27,41.35,30315.0,37.8996,37.9638,37.8354,37.9088,30315.0
2020-07-07 11:40:00,41.37,41.51,41.34,41.51,21074.0,37.9271,38.0554,37.8996,38.0554,21074.0
2020-07-07 11:50:00,41.5,41.5,41.3,41.39,19858.0,38.0463,38.0463,37.8629,37.9454,19858.0
2020-07-07 12:00:00,41.38,41.51,41.32,41.48,15730.0,37.9363,38.0554,37.8813,38.0279,15730.0
2020-07-07 12:10:00,41.46,41.49,41.29,41.29,14734.0,38.0096,38.0371,37.8538,37.8538,14734.0
2020-07-07 12:20:00,41.3,41.38,41.27,41.35,20277.0,37.8629,37.9363,37.8354,37.9088,20277.0
2020-07-07 12:30:00,41.33,41.35,41.28,41.28,14887.0,37.8904,37.9088,37.8446,37.8446,14887.0
2020-07-07 12:40:00,41.28,41.4,41.28,41.39,16335.0,37.8446,37.9546,37.8446,37.9454,16335.0
2020-07-07 12:50:00,41.39,41.48,41.39,41.47,17642.0,37.9454,38.0279,37.9454,38.0188,17642.0
2020-07-07 13:00:00,41.47,41.54,41.45,41.51,20253.0,38.0188,38.0829,38.0004,38.0554,20253.0
2020-07-07 13:10:00,41.5,41.55,41.48,41.52,16533.0,38.0463,38.0921,38.0279,38.0646,16533.0
2020-07-07 13:20:00,41.52,41.63,41.52,41.57,24541.0,38.0646,38.1655,38.0646,38.1105,24541.0
2020-07-07 13:30:00,41.56,41.6,41.5,41.6,18565.0,38.1013,38.138,38.0463,38.138,18565.0
2020-07-07 13:40:00,41.58,41.62,41.55,41.59,19888.0,38.1196,38.1563,38.0921,38.1288,19888.0
2020-07-07 13:50:00,41.59,41.65,41.55,41.55,43183.0,38.1288,38.1838,38.0921,38.0921,43183.0
2020-07-07 14:00:00,41.57,41.61,41.28,41.28,30411.0,38.1105,38.1471,37.8446,37.8446,30411.0
2020-07-07 14:10:00,41.25,41.3,41.19,41.2,16867.0,37.8171,37.8629,37.7621,37.7712,16867.0
2020-07-07 14:20:00,41.22,41.31,41.22,41.25,17166.0,37.7896,37.8721,37.7896,37.8171,17166.0
2020-07-07 14:30:00,41.25,41.25,41.16,41.17,25643.0,37.8171,37.8171,37.7346,37.7437,25643.0
2020-07-07 14:40:00,41.17,41.22,41.16,41.2,23537.0,37.7437,37.7896,37.7346,37.7712,23537.0
2020-07-07 14:50:00,41.2,41.24,41.17,41.2,23139.0,37.7712,37.8079,37.7437,37.7712,23139.0
2020-07-07 15:00:00,41.21,41.24,41.14,41.14,38989.0,37.7804,37.8079,37.7162,37.7162,38989.0
2020-07-07 15:10:00,41.12,41.17,41.04,41.06,44937.0,37.6979,37.7437,37.6246,37.6429,44937.0
2020-07-07 15:20:00,41.08,41.17,41.06,41.11,43640.0,37.6612,37.7437,37.6429,37.6887,43640.0
2020-07-07 15:30:00,41.12,41.14,40.99,41.01,44348.0,37.6979,37.7162,37.5787,37.5971,44348.0
2020-07-07 15:40:00,41.01,41.05,40.99,41.02,68745.0,37.5971,37.6337,37.5787,37.6062,68745.0
2020-07-07 15:50:00,41.01,41.18,40.94,41.17,298619.0,37.5971,37.7529,37.5329,37.7437,298619.0
2020-07-08 09:30:00,41.39,41.39,41.06,41.15,47086.0,37.9454,37.9454,37.6429,37.7254,47086.0
2020-07-08 09:40:00,41.11,41.23,41.05,41.07,18965.0,37.6887,37.7987,37.6337,37.6521,18965.0
2020-07-08 09:50:00,41.07,41.07,40.88,40.93,38924.0,37.6521,37.6521,37.4779,37.5237,38924.0
2020-07-08 10:00:00,40.94,41.05,40.89,41.0,23550.0,37.5329,37.6337,37.487,37.5879,23550.0
2020-07-08 10:10:00,40.98,41.08,40.79,40.88,24653.0,37.5696,37.6612,37.3954,37.4779,24653.0
2020-07-08 10:20:00,40.89,40.92,40.75,40.82,33398.0,37.487,37.5145,37.3587,37.4229,33398.0
2020-07-08 10:30:00,40.83,40.9,40.76,40.78,18773.0,37.432,37.4962,37.3679,37.3862,18773.0
2020-07-08 10:40:00,40.79,40.8,40.68,40.73,26053.0,37.3954,37.4045,37.2945,37.3404,26053.0
2020-07-08 10:50:00,40.73,40.75,40.64,40.67,27445.0,37.3404,37.3587,37.2578,37.2854,27445.0
2020-07-08 11:00:00,40.67,40.67,40.37,40.39,71515.0,37.2854,37.2854,37.0103,37.0287,71515.0
2020-07-08 11:10:00,40.39,40.49,40.32,40.37,31092.0,37.0287,37.1203,36.9645,37.0103,31092.0
2020-07-08 11:20:00,40.37,40.38,40.07,40.15,82695.0,37.0103,37.0195,36.7353,36.8086,82695.0
2020-07-08 11:30:00,40.15,40.23,40.02,40.11,87063.0,36.8086,36.882,36.6894,36.772,87063.0
2020-07-08 11:40:00,40.13,40.23,40.08,40.19,42046.0,36.7903,36.882,36.7445,36.8453,42046.0
2020-07-08 11:50:00,40.18,40.25,40.13,40.23,47904.0,36.8361,36.9003,36.7903,36.882,47904.0
2020-07-08 12:00:00,40.23,40.25,40.03,40.07,38096.0,36.882,36.9003,36.6986,36.7353,38096.0
2020-07-08 12:10:00,40.07,40.11,40.02,40.08,36524.0,36.7353,36.772,36.6894,36.7445,36524.0
2020-07-08 12:20:00,40.08,40.16,40.06,40.13,24234.0,36.7445,36.8178,36.7261,36.7903,24234.0
2020-07-08 12:30:00,40.14,40.15,39.95,39.97,79464.0,36.7995,36.8086,36.6253,36.6436,79464.0
2020-07-08 12:40:00,39.96,39.97,39.87,39.91,51419.0,36.6344,36.6436,36.5519,36.5886,51419.0
2020-07-08 12:50:00,39.91,39.97,39.81,39.97,74830.0,36.5886,36.6436,36.4969,36.6436,74830.0
2020-07-08 13:00:00,39.97,39.97,39.82,39.83,45065.0,36.6436,36.6436,36.5061,36.5153,45065.0
2020-07-08 13:10:00,39.82,39.84,39.7,39.71,54857.0,36.5061,36.5244,36.3961,36.4052,54857.0
2020-07-08 13:20:00,39.72,39.78,39.62,39.73,51125.0,36.4144,36.4694,36.3227,36.4236,51125.0
2020-07-08 13:30:00,39.73,39.78,39.7,39.71,39745.0,36.4236,36.4694,36.3961,36.4052,39745.0
2020-07-08 13:40:00,39.71,39.73,39.58,39.58,97928.0,36.4052,36.4236,36.2861,36.2861,97928.0
2020-07-08 13:50:00,39.57,39.66,39.56,39.57,48394.0,36.2769,36.3594,36.2677,36.2769,48394.0
2020-07-08 14:00:00,39.57,39.72,39.55,39.61,54102.0,36.2769,36.4144,36.2586,36.3136,54102.0
2020-07-08 14:10:00,39.61,39.61,39.43,39.48,54243.0,36.3136,36.3136,36.1485,36.1944,54243.0
2020-07-08 14:20:00,39.48,39.53,39.45,39.45,87569.0,36.1944,36.2402,36.1669,36.1669,87569.0
2020-07-08 14:30:00,39.46,39.46,39.29,39.3,76408.0,36.176,36.176,36.0202,36.0294,76408.0
2020-07-08 14:40:00,39.31,39.35,39.28,39.34,44244.0,36.0385,36.0752,36.011,36.066,44244.0
2020-07-08 14:50:00,39.35,39.44,39.32,39.41,52116.0,36.0752,36.1577,36.0477,36.1302,52116.0
2020-07-08 15:00:00,39.42,39.56,39.41,39.51,47911.0,36.1394,36.2677,36.1302,36.2219,47911.0
2020-07-08 15:10:00,39.52,39.63,39.51,39.57,48231.0,36.2311,36.3319,36.2219,36.2769,48231.0
2020-07-08 15:20:00,39.57,39.72,39.56,39.63,55079.0,36.2769,36.4144,36.2677,36.3319,55079.0
2020-07-08 15:30:00,39.62,39.81,39.62,39.68,73888.0,36.3227,36.4969,36.3227,36.3777,73888.0
2020-07-08 15:40:00,39.68,39.72,39.61,39.64,97470.0,36.3777,36.4144,36.3136,36.3411,97470.0
2020-07-08 15:50:00,39.61,39.71,39.59,39.67,287881.0,36.3136,36.4052,36.2952,36.3686,287881.0
2020-07-09 09:30:00,39.5,39.61,39.43,39.45,74091.0,36.2127,36.3136,36.1485,36.1669,74091.0
2020-07-09 09:40:00,39.46,39.56,39.41,39.54,35529.0,36.176,36.2677,36.1302,36.2494,35529.0
2020-07-09 09:50:00,39.55,39.58,39.15,39.15,37378.0,36.2586,36.2861,35.8918,35.8918,37378.0
2020-07-09 10:00:00,39.14,39.36,39.13,39.3,56516.0,35.8827,36.0844,35.8735,36.0294,56516.0
2020-07-09 10:10:00,39.28,39.29,39.02,39.04,32578.0,36.011,36.0202,35.7727,35.791,32578.0
2020-07-09 10:20:00,39.04,39.32,39.03,39.32,45229.0,35.791,36.0477,35.7818,36.0477,45229.0
2020-07-09 10:30:00,39.32,39.42,39.2,39.21,51065.0,36.0477,36.1394,35.9377,35.9469,51065.0
2020-07-09 10:40:00,39.22,39.22,39.04,39.05,58567.0,35.956,35.956,35.791,35.8002,58567.0
2020-07-09 10:50:00,39.04,39.08,38.68,38.73,92408.0,35.791,35.8277,35.461,35.5068,92408.0
2020-07-09 11:00:00,38.72,38.94,38.65,38.91,58475.0,35.4976,35.6993,35.4335,35.6718,58475.0
2020-07-09 11:10:00,38.91,38.91,38.69,38.69,37228.0,35.6718,35.6718,35.4701,35.4701,37228.0
2020-07-09 11:20:00,38.7,38.81,38.67,38.78,41030.0,35.4793,35.5801,35.4518,35.5526,41030.0
2020-07-09 11:30:00,38.76,38.79,38.65,38.65,36804.0,35.5343,35.5618,35.4335,35.4335,36804.0
2020-07-09 11:40:00,38.66,38.77,38.51,38.72,37777.0,35.4426,35.5435,35.3051,35.4976,37777.0
2020-07-09 11:50:00,38.72,38.87,38.69,38.77,28808.0,35.4976,35.6352,35.4701,35.5435,28808.0
2020-07-09 12:00:00,38.76,38.93,38.76,38.84,20477.0,35.5343,35.6902,35.5343,35.6076,20477.0
2020-07-09 12:10:00,38.83,38.87,38.73,38.73,28547.0,35.5985,35.6352,35.5068,35.5068,28547.0
2020-07-09 12:20:00,38.73,38.73,38.63,38.64,48334.0,35.5068,35.5068,35.4151,35.4243,48334.0
2020-07-09 12:30:00,38.64,38.66,38.55,38.62,47182.0,35.4243,35.4426,35.3418,35.406,47182.0
2020-07-09 12:40:00,38.63,38.68,38.58,38.66,27075.0,35.4151,35.461,35.3693,35.4426,27075.0
2020-07-09 12:50:00,38.65,38.67,38.54,38.65,28715.0,35.4335,35.4518,35.3326,35.4335,28715.0
2020-07-09 13:00:00,38.64,38.76,38.59,38.71,27147.0,35.4243,35.5343,35.3785,35.4885,27147.0
2020-07-09 13:10:00,38.71,38.83,38.71,38.77,26182.0,35.4885,35.5985,35.4885,35.5435,26182.0
2020-07-09 13:20:00,38.78,38.84,38.75,38.82,27092.0,35.5526,35.6076,35.5251,35.5893,27092.0
2020-07-09 13:30:00,38.83,38.88,38.79,38.87,31920.0,35.5985,35.6443,35.5618,35.6352,31920.0
2020-07-09 13:40:00,38.87,38.93,38.82,38.9,41372.0,35.6352,35.6902,35.5893,35.6627,41372.0
2020-07-09 13:50:00,38.9,38.94,38.81,38.83,24677.0,35.6627,35.6993,35.5801,35.5985,24677.0
2020-07-09 14:00:00,38.81,38.93,38.79,38.92,38973.0,35.5801,35.6902,35.5618,35.681,38973.0
2020-07-09 14:10:00,38.93,39.11,38.91,39.1,26185.0,35.6902,35.8552,35.6718,35.846,26185.0
2020-07-09 14:20:00,39.1,39.13,39.04,39.08,49033.0,35.846,35.8735,35.791,35.8277,49033.0
2020-07-09 14:30:00,39.08,39.08,38.98,38.98,26408.0,35.8277,35.8277,35.736,35.736,26408.0
2020-07-09 14:40:00,38.98,39.02,38.91,39.01,27727.0,35.736,35.7727,35.6718,35.7635,27727.0
2020-07-09 14:50:00,39.0,39.03,38.91,38.97,36020.0,35.7543,35.7818,35.6718,35.7268,36020.0
2020-07-09 15:00:00,38.97,39.04,38.92,38.93,38134.0,35.7268,35.791,35.681,35.6902,38134.0
2020-07-09 15:10:00,38.92,38.96,38.8,38.85,59751.0,35.681,35.7177,35.571,35.6168,59751.0
2020-07-09 15:20:00,38.84,38.87,38.71,38.73,64005.0,35.6076,35.6352,35.4885,35.5068,64005.0
2020-07-09 15:30:00,38.72,38.73,38.6,38.68,66497.0,35.4976,35.5068,35.3876,35.461,66497.0
2020-07-09 15:40:00,38.67,38.79,38.59,38.76,94557.0,35.4518,35.5618,35.3785,35.5343,94557.0
2020-07-09 15:50:00,38.76,38.84,38.7,38.8,218236.0,35.5343,35.6076,35.4793,35.571,218236.0
2020-07-10 09:30:00,38.91,39.49,38.87,39.47,45785.0,35.6718,36.2036,35.6352,36.1852,45785.0
2020-07-10 09:40:00,39.5,39.51,39.3,39.33,27776.0,36.2127,36.2219,36.0294,36.0569,27776.0
2020-07-10 09:50:00,39.33,39.42,39.21,39.4,19732.0,36.0569,36.1394,35.9469,36.121,19732.0
2020-07-10 10:00:00,39.41,39.43,39.19,39.36,22868.0,36.1302,36.1485,35.9285,36.0844,22868.0
2020-07-10 10:10:00,39.36,39.57,39.36,39.49,21756.0,36.0844,36.2769,36.0844,36.2036,21756.0
2020-07-10 10:20:00,39.47,39.75,39.47,39.72,32308.0,36.1852,36.4419,36.1852,36.4144,32308.0
2020-07-10 10:30:00,39.72,39.9,39.71,39.85,32011.0,36.4144,36.5794,36.4052,36.5336,32011.0
2020-07-10 10:40:00,39.86,40.06,39.86,39.98,34164.0,36.5428,36.7261,36.5428,36.6528,34164.0
2020-07-10 10:50:00,40.0,40.01,39.8,39.81,20891.0,36.6711,36.6803,36.4878,36.4969,20891.0
2020-07-10 11:00:00,39.82,39.94,39.67,39.93,24398.0,36.5061,36.6161,36.3686,36.6069,24398.0
2020-07-10 11:10:00,39.95,40.06,39.91,40.05,49999.0,36.6253,36.7261,36.5886,36.7169,49999.0
2020-07-10 11:20:00,40.07,40.11,40.02,40.09,21583.0,36.7353,36.772,36.6894,36.7536,21583.0
2020-07-10 11:30:00,40.07,40.11,39.99,40.06,21692.0,36.7353,36.772,36.6619,36.7261,21692.0
2020-07-10 11:40:00,40.07,40.25,40.07,40.25,35253.0,36.7353,36.9003,36.7353,36.9003,35253.0
2020-07-10 11:50:00,40.24,40.35,40.22,40.32,34371.0,36.8911,36.992,36.8728,36.9645,34371.0
2020-07-10 12:00:00,40.33,40.44,40.26,40.43,29076.0,36.9736,37.0745,36.9095,37.0653,29076.0
2020-07-10 12:10:00,40.43,40.48,40.32,40.34,24226.0,37.0653,37.1112,36.9645,36.9828,24226.0
2020-07-10 12:20:00,40.34,40.35,40.24,40.24,15992.0,36.9828,36.992,36.8911,36.8911,15992.0
2020-07-10 12:30:00,40.26,40.32,40.21,40.32,10420.0,36.9095,36.9645,36.8636,36.9645,10420.0
2020-07-10 12:40:00,40.3,40.44,40.28,40.41,15305.0,36.9461,37.0745,36.9278,37.047,15305.0
2020-07-10 12:50:00,40.44,40.51,40.44,40.5,19166.0,37.0745,37.1387,37.0745,37.1295,19166.0
2020-07-10 13:00:00,40.48,40.49,40.31,40.33,20691.0,37.1112,37.1203,36.9553,36.9736,20691.0
2020-07-10 13:10:00,40.31,40.32,40.21,40.22,15084.0,36.9553,36.9645,36.8636,36.8728,15084.0
2020-07-10 13:20:00,40.23,40.26,40.17,40.23,15456.0,36.882,36.9095,36.827,36.882,15456.0
2020-07-10 13:30:00,40.24,40.4,40.24,40.4,11848.0,36.8911,37.0378,36.8911,37.0378,11848.0
2020-07-10 13:40:00,40.4,40.48,40.39,40.48,12590.0,37.0378,37.1112,37.0287,37.1112,12590.0
2020-07-10 13:50:00,40.48,40.53,40.45,40.53,16696.0,37.1112,37.157,37.0837,37.157,16696.0
2020-07-10 14:00:00,40.51,40.6,40.48,40.58,22197.0,37.1387,37.2212,37.1112,37.2028,22197.0
2020-07-10 14:10:00,40.57,40.6,40.52,40.53,15159.0,37.1937,37.2212,37.1478,37.157,15159.0
2020-07-10 14:20:00,40.53,40.54,40.43,40.45,24451.0,37.157,37.1662,37.0653,37.0837,24451.0
2020-07-10 14:30:00,40.44,40.48,40.4,40.48,11018.0,37.0745,37.1112,37.0378,37.1112,11018.0
2020-07-10 14:40:00,40.48,40.48,40.41,40.41,9742.0,37.1112,37.1112,37.047,37.047,9742.0
2020-07-10 14:50:00,40.41,40.46,40.37,40.37,16373.0,37.047,37.0928,37.0103,37.0103,16373.0
2020-07-10 15:00:00,40.38,40.42,40.3,40.38,20872.0,37.0195,37.0562,36.9461,37.0195,20872.0
2020-07-10 15:10:00,40.37,40.56,40.36,40.54,18090.0,37.0103,37.1845,37.0011,37.1662,18090.0
2020-07-10 15:20:00,40.54,40.56,40.46,40.48,33939.0,37.1662,37.1845,37.0928,37.1112,33939.0
2020-07-10 15:30:00,40.48,40.55,40.36,40.41,41579.0,37.1112,37.1753,37.0011,37.047,41579.0
2020-07-10 15:40:00,40.41,40.45,40.34,40.44,56254.0,37.047,37.0837,36.9828,37.0745,56254.0
2020-07-10 15:50:00,40.44,40.52,40.39,40.44,125167.0,37.0745,37.1478,37.0287,37.0745,125167.0
2020-07-13 09:30:00,40.89,41.17,40.81,40.86,87350.0,37.487,37.7437,37.4137,37.4595,87350.0
2020-07-13 09:40:00,40.86,40.88,40.55,40.59,29920.0,37.4595,37.4779,37.1753,37.212,29920.0
2020-07-13 09:50:00,40.58,40.67,40.52,40.62,26335.0,37.2028,37.2854,37.1478,37.2395,26335.0
2020-07-13 10:00:00,40.63,40.68,40.48,40.66,23776.0,37.2487,37.2945,37.1112,37.2762,23776.0
2020-07-13 10:10:00,40.66,40.76,40.65,40.76,18383.0,37.2762,37.3679,37.267,37.3679,18383.0
2020-07-13 10:20:00,40.78,40.84,40.74,40.81,15896.0,37.3862,37.4412,37.3495,37.4137,15896.0
2020-07-13 10:30:00,40.8,40.9,40.78,40.78,25505.0,37.4045,37.4962,37.3862,37.3862,25505.0
2020-07-13 10:40:00,40.78,40.79,40.63,40.77,16173.0,37.3862,37.3954,37.2487,37.377,16173.0
2020-07-13 10:50:00,40.79,40.82,40.72,40.79,23561.0,37.3954,37.4229,37.3312,37.3954,23561.0
2020-07-13 11:00:00,40.79,40.82,40.7,40.7,25121.0,37.3954,37.4229,37.3129,37.3129,25121.0
2020-07-13 11:10:00,40.68,40.68,40.36,40.39,32022.0,37.2945,37.2945,37.0011,37.0287,32022.0
2020-07-13 11:20:00,40.38,40.61,40.37,40.45,30366.0,37.0195,37.2303,37.0103,37.0837,30366.0
2020-07-13 11:30:00,40.47,40.5,40.09,40.16,53156.0,37.102,37.1295,36.7536,36.8178,53156.0
2020-07-13 11:40:00,40.16,40.17,39.94,40.14,64337.0,36.8178,36.827,36.6161,36.7995,64337.0
2020-07-13 11:50:00,40.14,40.22,40.07,40.16,37991.0,36.7995,36.8728,36.7353,36.8178,37991.0
2020-07-13 12:00:00,40.16,40.28,40.1,40.15,37406.0,36.8178,36.9278,36.7628,36.8086,37406.0
2020-07-13 12:10:00,40.15,40.17,40.08,40.12,20698.0,36.8086,36.827,36.7445,36.7811,20698.0
2020-07-13 12:20:00,40.12,40.14,40.09,40.13,15892.0,36.7811,36.7995,36.7536,36.7903,15892.0
2020-07-13 12:30:00,40.13,40.29,40.13,40.22,39339.0,36.7903,36.937,36.7903,36.8728,39339.0
2020-07-13 12:40:00,40.22,40.31,40.19,40.3,73422.0,36.8728,36.9553,36.8453,36.9461,73422.0
2020-07-13 12:50:00,40.29,40.49,40.27,40.48,79139.0,36.937,37.1203,36.9186,37.1112,79139.0
2020-07-13 13:00:00,40.49,40.55,40.45,40.52,51813.0,37.1203,37.1753,37.0837,37.1478,51813.0
2020-07-13 13:10:00,40.52,40.68,40.52,40.66,27927.0,37.1478,37.2945,37.1478,37.2762,27927.0
2020-07-13 13:20:00,40.65,40.66,40.52,40.54,11744.0,37.267,37.2762,37.1478,37.1662,11744.0
2020-07-13 13:30:00,40.55,40.6,40.54,40.6,10428.0,37.1753,37.2212,37.1662,37.2212,10428.0
2020-07-13 13:40:00,40.6,40.75,40.59,40.69,20314.0,37.2212,37.3587,37.212,37.3037,20314.0
2020-07-13 13:50:00,40.7,40.72,40.59,40.62,11086.0,37.3129,37.3312,37.212,37.2395,11086.0
2020-07-13 14:00:00,40.61,40.66,40.54,40.56,24444.0,37.2303,37.2762,37.1662,37.1845,24444.0
2020-07-13 14:10:00,40.57,40.62,40.49,40.58,25871.0,37.1937,37.2395,37.1203,37.2028,25871.0
2020-07-13 14:20:00,40.59,40.59,40.46,40.57,26026.0,37.212,37.212,37.0928,37.1937,26026.0
2020-07-13 14:30:00,40.57,40.6,40.49,40.51,20640.0,37.1937,37.2212,37.1203,37.1387,20640.0
2020-07-13 14:40:00,40.51,40.58,40.43,40.57,23491.0,37.1387,37.2028,37.0653,37.1937,23491.0
2020-07-13 14:50:00,40.55,40.61,40.52,40.57,24027.0,37.1753,37.2303,37.1478,37.1937,24027.0
2020-07-13 15:00:00,40.55,40.55,40.37,40.39,24883.0,37.1753,37.1753,37.0103,37.0287,24883.0
2020-07-13 15:10:00,40.4,40.47,40.33,40.35,26284.0,37.0378,37.102,36.9736,36.992,26284.0
2020-07-13 15:20:00,40.34,40.47,40.31,40.32,38054.0,36.9828,37.102,36.9553,36.9645,38054.0
2020-07-13 15:30:00,40.31,40.37,40.03,40.06,52968.0,36.9553,37.0103,36.6986,36.7261,52968.0
2020-07-13 15:40:00,40.07,40.21,39.94,39.97,85153.0,36.7353,36.8636,36.6161,36.6436,85153.0
2020-07-13 15:50:00,39.94,40.08,39.88,39.94,219747.0,36.6161,36.7445,36.5611,36.6161,219747.0
2020-07-14 09:30:00,39.76,39.8,39.5,39.71,55441.0,36.4511,36.4878,36.2127,36.4052,55441.0
2020-07-14 09:40:00,39.67,39.77,39.48,39.71,41934.0,36.3686,36.4603,36.1944,36.4052,41934.0
2020-07-14 09:50:00,39.71,40.03,39.59,39.98,30762.0,36.4052,36.6986,36.2952,36.6528,30762.0
2020-07-14 10:00:00,39.99,40.18,39.8,39.84,27618.0,36.6619,36.8361,36.4878,36.5244,27618.0
2020-07-14 10:10:00,39.85,40.19,39.84,40.13,33149.0,36.5336,36.8453,36.5244,36.7903,33149.0
2020-07-14 10:20:00,40.12,40.37,40.11,40.32,15589.0,36.7811,37.0103,36.772,36.9645,15589.0
2020-07-14 10:30:00,40.36,40.54,40.35,40.51,14000.0,37.0011,37.1662,36.992,37.1387,14000.0
2020-07-14 10:40:00,40.54,40.57,40.36,40.39,13897.0,37.1662,37.1937,37.0011,37.0287,13897.0
2020-07-14 10:50:00,40.39,40.56,40.35,40.5,13595.0,37.0287,37.1845,36.992,37.1295,13595.0
2020-07-14 11:00:00,40.48,40.76,40.47,40.67,18626.0,37.1112,37.3679,37.102,37.2854,18626.0
2020-07-14 11:10:00,40.66,40.68,40.54,40.62,11888.0,37.2762,37.2945,37.1662,37.2395,11888.0
2020-07-14 11:20:00,40.63,40.65,40.54,40.54,16372.0,37.2487,37.267,37.1662,37.1662,16372.0
2020-07-14 11:30:00,40.52,40.8,40.52,40.72,19418.0,37.1478,37.4045,37.1478,37.3312,19418.0
2020-07-14 11:40:00,40.75,40.86,40.74,40.81,18661.0,37.3587,37.4595,37.3495,37.4137,18661.0
2020-07-14 11:50:00,40.82,40.88,40.78,40.85,16891.0,37.4229,37.4779,37.3862,37.4504,16891.0
2020-07-14 12:00:00,40.88,40.92,40.73,40.75,17008.0,37.4779,37.5145,37.3404,37.3587,17008.0
2020-07-14 12:10:00,40.76,40.88,40.75,40.86,14661.0,37.3679,37.4779,37.3587,37.4595,14661.0
2020-07-14 12:20:00,40.86,40.87,40.74,40.78,12413.0,37.4595,37.4687,37.3495,37.3862,12413.0
2020-07-14 12:30:00,40.81,40.85,40.69,40.7,10535.0,37.4137,37.4504,37.3037,37.3129,10535.0
2020-07-14 12:40:00,40.75,40.85,40.72,40.83,37360.0,37.3587,37.4504,37.3312,37.432,37360.0
2020-07-14 12:50:00,40.82,40.82,40.74,40.77,38861.0,37.4229,37.4229,37.3495,37.377,38861.0
2020-07-14 13:00:00,40.78,40.79,40.64,40.64,49478.0,37.3862,37.3954,37.2578,37.2578,49478.0
2020-07-14 13:10:00,40.66,40.74,40.65,40.73,14791.0,37.2762,37.3495,37.267,37.3404,14791.0
2020-07-14 13:20:00,40.75,40.88,40.75,40.87,12524.0,37.3587,37.4779,37.3587,37.4687,12524.0
2020-07-14 13:30:00,40.84,40.98,40.84,40.98,12760.0,37.4412,37.5696,37.4412,37.5696,12760.0
2020-07-14 13:40:00,40.96,41.0,40.93,40.95,12988.0,37.5512,37.5879,37.5237,37.542,12988.0
2020-07-14 13:50:00,40.93,40.99,40.79,40.84,17853.0,37.5237,37.5787,37.3954,37.4412,17853.0
2020-07-14 14:00:00,40.85,40.98,40.83,40.91,20594.0,37.4504,37.5696,37.432,37.5054,20594.0
2020-07-14 14:10:00,40.92,41.03,40.9,40.97,14848.0,37.5145,37.6154,37.4962,37.5604,14848.0
2020-07-14 14:20:00,41.0,41.05,40.88,40.9,14620.0,37.5879,37.6337,37.4779,37.4962,14620.0
2020-07-14 14:30:00,40.91,40.97,40.9,40.91,11071.0,37.5054,37.5604,37.4962,37.5054,11071.0
2020-07-14 14:40:00,40.91,40.95,40.78,40.81,9822.0,37.5054,37.542,37.3862,37.4137,9822.0
2020-07-14 14:50:00,40.83,41.03,40.82,41.03,12475.0,37.432,37.6154,37.4229,37.6154,12475.0
2020-07-14 15:00:00,41.01,41.03,40.87,40.92,21962.0,37.5971,37.6154,37.4687,37.5145,21962.0
2020-07-14 15:10:00,40.94,40.95,40.82,40.85,9755.0,37.5329,37.542,37.4229,37.4504,9755.0
2020-07-14 15:20:00,40.86,40.94,40.85,40.91,20373.0,37.4595,37.5329,37.4504,37.5054,20373.0
2020-07-14 15:30:00,40.92,40.97,40.89,40.91,27062.0,37.5145,37.5604,37.487,37.5054,27062.0
2020-07-14 15:40:00,40.9,40.97,40.87,40.96,52348.0,37.4962,37.5604,37.4687,37.5512,52348.0
2020-07-14 15:50:00,40.97,41.12,40.93,41.04,209196.0,37.5604,37.6979,37.5237,37.6246,209196.0
2020-07-15 09:30:00,41.84,41.96,41.17,41.28,63315.0,38.358,38.468,37.7437,37.8446,63315.0
2020-07-15 09:40:00,41.27,41.3,40.9,40.94,23939.0,37.8354,37.8629,37.4962,37.5329,23939.0
2020-07-15 09:50:00,40.91,41.33,40.88,41.27,23008.0,37.5054,37.8904,37.4779,37.8354,23008.0
2020-07-15 10:00:00,41.24,41.25,40.88,40.92,25564.0,37.8079,37.8171,37.4779,37.5145,25564.0
2020-07-15 10:10:00,40.91,41.04,40.76,41.04,21835.0,37.5054,37.6246,37.3679,37.6246,21835.0
2020-07-15 10:20:00,41.09,41.17,40.89,41.17,11400.0,37.6704,37.7437,37.487,37.7437,11400.0
2020-07-15 10:30:00,41.16,41.23,41.14,41.16,14317.0,37.7346,37.7987,37.7162,37.7346,14317.0
2020-07-15 10:40:00,41.16,41.24,41.14,41.23,14740.0,37.7346,37.8079,37.7162,37.7987,14740.0
2020-07-15 10:50:00,41.26,41.34,41.19,41.3,12022.0,37.8262,37.8996,37.7621,37.8629,12022.0
2020-07-15 11:00:00,41.32,41.38,41.14,41.2,16058.0,37.8813,37.9363,37.7162,37.7712,16058.0
2020-07-15 11:10:00,41.22,41.28,41.16,41.22,11986.0,37.7896,37.8446,37.7346,37.7896,11986.0
2020-07-15 11:20:00,41.23,41.23,41.08,41.15,32872.0,37.7987,37.7987,37.6612,37.7254,32872.0
2020-07-15 11:30:00,41.15,41.22,41.1,41.11,18078.0,37.7254,37.7896,37.6796,37.6887,18078.0
2020-07-15 11:40:00,41.1,41.19,41.02,41.1,15036.0,37.6796,37.7621,37.6062,37.6796,15036.0
2020-07-15 11:50:00,41.09,41.2,41.08,41.15,12879.0,37.6704,37.7712,37.6612,37.7254,12879.0
2020-07-15 12:00:00,41.13,41.31,41.09,41.31,20450.0,37.7071,37.8721,37.6704,37.8721,20450.0
2020-07-15 12:10:00,41.31,41.43,41.31,41.43,76882.0,37.8721,37.9821,37.8721,37.9821,76882.0
2020-07-15 12:20:00,41.42,41.46,41.33,41.38,19706.0,37.9729,38.0096,37.8904,37.9363,19706.0
2020-07-15 12:30:00,41.38,41.42,41.31,41.31,15614.0,37.9363,37.9729,37.8721,37.8721,15614.0
2020-07-15 12:40:00,41.33,41.48,41.32,41.43,12721.0,37.8904,38.0279,37.8813,37.9821,12721.0
2020-07-15 12:50:00,41.4,41.59,41.4,41.59,8516.0,37.9546,38.1288,37.9546,38.1288,8516.0
2020-07-15 13:00:00,41.6,41.62,41.48,41.58,20228.0,38.138,38.1563,38.0279,38.1196,20228.0
2020-07-15 13:10:00,41.59,41.59,41.5,41.55,4954.0,38.1288,38.1288,38.0463,38.0921,4954.0
2020-07-15 13:20:00,41.55,41.6,41.53,41.58,6568.0,38.0921,38.138,38.0738,38.1196,6568.0
2020-07-15 13:30:00,41.58,41.68,41.57,41.66,9459.0,38.1196,38.2113,38.1105,38.193,9459.0
2020-07-15 13:40:00,41.65,41.68,41.63,41.66,10375.0,38.1838,38.2113,38.1655,38.193,10375.0
2020-07-15 13:50:00,41.66,41.74,41.66,41.74,16290.0,38.193,38.2663,38.193,38.2663,16290.0
2020-07-15 14:00:00,41.74,41.83,41.69,41.69,48793.0,38.2663,38.3488,38.2205,38.2205,48793.0
2020-07-15 14:10:00,41.72,41.75,41.66,41.67,8349.0,38.248,38.2755,38.193,38.2021,8349.0
2020-07-15 14:20:00,41.67,41.71,41.63,41.66,16887.0,38.2021,38.2388,38.1655,38.193,16887.0
2020-07-15 14:30:00,41.66,41.72,41.65,41.68,15195.0,38.193,38.248,38.1838,38.2113,15195.0
2020-07-15 14:40:00,41.69,41.75,41.64,41.68,15308.0,38.2205,38.2755,38.1746,38.2113,15308.0
2020-07-15 14:50:00,41.67,41.69,41.57,41.58,12895.0,38.2021,38.2205,38.1105,38.1196,12895.0
2020-07-15 15:00:00,41.57,41.63,41.52,41.62,18266.0,38.1105,38.1655,38.0646,38.1563,18266.0
2020-07-15 15:10:00,41.61,41.65,41.56,41.64,15782.0,38.1471,38.1838,38.1013,38.1746,15782.0
2020-07-15 15:20:00,41.63,41.67,41.58,41.67,21755.0,38.1655,38.2021,38.1196,38.2021,21755.0
2020-07-15 15:30:00,41.68,41.87,41.67,41.86,32182.0,38.2113,38.3855,38.2021,38.3763,32182.0
2020-07-15 15:40:00,41.85,42.02,41.82,41.98,71025.0,38.3671,38.523,38.3396,38.4863,71025.0
2020-07-15 15:50:00,41.98,42.03,41.68,41.68,237490.0,38.4863,38.5322,38.2113,38.2113,237490.0
2020-07-16 09:30:00,41.5,41.59,41.31,41.44,48573.0,38.0463,38.1288,37.8721,37.9913,48573.0
2020-07-16 09:40:00,41.43,41.47,41.17,41.43,41288.0,37.9821,38.0188,37.7437,37.9821,41288.0
2020-07-16 09:50:00,41.42,41.62,41.39,41.45,29354.0,37.9729,38.1563,37.9454,38.0004,29354.0
2020-07-16 10:00:00,41.49,41.65,41.47,41.59,25643.0,38.0371,38.1838,38.0188,38.1288,25643.0
2020-07-16 10:10:00,41.6,41.68,41.57,41.61,16382.0,38.138,38.2113,38.1105,38.1471,16382.0
2020-07-16 10:20:00,41.59,41.75,41.58,41.69,24429.0,38.1288,38.2755,38.1196,38.2205,24429.0
2020-07-16 10:30:00,41.69,41.7,41.47,41.69,50239.0,38.2205,38.2296,38.0188,38.2205,50239.0
2020-07-16 10:40:00,41.68,41.71,41.56,41.65,105943.0,38.2113,38.2388,38.1013,38.1838,105943.0
2020-07-16 10:50:00,41.69,41.88,41.66,41.83,12181.0,38.2205,38.3947,38.193,38.3488,12181.0
2020-07-16 11:00:00,41.84,41.94,41.84,41.87,16066.0,38.358,38.4497,38.358,38.3855,16066.0
2020-07-16 11:10:00,41.85,42.23,41.85,42.23,44550.0,38.3671,38.7155,38.3671,38.7155,44550.0
2020-07-16 11:20:00,42.22,42.39,42.22,42.31,72828.0,38.7064,38.8622,38.7064,38.7889,72828.0
2020-07-16 11:30:00,42.31,42.34,42.18,42.27,43134.0,38.7889,38.8164,38.6697,38.7522,43134.0
2020-07-16 11:40:00,42.27,42.29,42.2,42.25,19618.0,38.7522,38.7705,38.688,38.7339,19618.0
2020-07-16 11:50:00,42.24,42.32,42.22,42.23,67181.0,38.7247,38.798,38.7064,38.7155,67181.0
2020-07-16 12:00:00,42.23,42.26,42.04,42.24,31837.0,38.7155,38.743,38.5413,38.7247,31837.0
2020-07-16 12:10:00,42.27,42.27,42.07,42.08,9728.0,38.7522,38.7522,38.5688,38.578,9728.0
2020-07-16 12:20:00,42.09,42.1,42.03,42.07,11119.0,38.5872,38.5963,38.5322,38.5688,11119.0
2020-07-16 12:30:00,42.08,42.11,41.98,41.99,8734.0,38.578,38.6055,38.4863,38.4955,8734.0
2020-07-16 12:40:00,42.0,42.1,41.94,42.1,26635.0,38.5047,38.5963,38.4497,38.5963,26635.0
2020-07-16 12:50:00,42.11,42.11,41.99,42.03,26469.0,38.6055,38.6055,38.4955,38.5322,26469.0
2020-07-16 13:00:00,42.02,42.09,41.97,41.99,15710.0,38.523,38.5872,38.4772,38.4955,15710.0
2020-07-16 13:10:00,42.0,42.14,41.99,42.07,26752.0,38.5047,38.633,38.4955,38.5688,26752.0
2020-07-16 13:20:00,42.09,42.1,41.94,41.96,12701.0,38.5872,38.5963,38.4497,38.468,12701.0
2020-07-16 13:30:00,41.98,42.04,41.88,41.88,18904.0,38.4863,38.5413,38.3947,38.3947,18904.0
2020-07-16 13:40:00,41.88,41.88,41.84,41.85,10612.0,38.3947,38.3947,38.358,38.3671,10612.0
2020-07-16 13:50:00,41.84,41.88,41.8,41.81,13914.0,38.358,38.3947,38.3213,38.3305,13914.0
2020-07-16 14:00:00,41.81,41.83,41.75,41.79,13076.0,38.3305,38.3488,38.2755,38.3121,13076.0
2020-07-16 14:10:00,41.79,41.88,41.79,41.82,18099.0,38.3121,38.3947,38.3121,38.3396,18099.0
2020-07-16 14:20:00,41.82,41.84,41.77,41.82,21110.0,38.3396,38.358,38.2938,38.3396,21110.0
2020-07-16 14:30:00,41.81,41.85,41.65,41.65,16842.0,38.3305,38.3671,38.1838,38.1838,16842.0
2020-07-16 14:40:00,41.65,41.71,41.61,41.61,19473.0,38.1838,38.2388,38.1471,38.1471,19473.0
2020-07-16 14:50:00,41.62,41.68,41.55,41.57,12863.0,38.1563,38.2113,38.0921,38.1105,12863.0
2020-07-16 15:00:00,41.57,41.65,41.56,41.65,16884.0,38.1105,38.1838,38.1013,38.1838,16884.0
2020-07-16 15:10:00,41.64,41.68,41.59,41.65,14020.0,38.1746,38.2113,38.1288,38.1838,14020.0
2020-07-16 15:20:00,41.66,41.73,41.65,41.73,19255.0,38.193,38.2571,38.1838,38.2571,19255.0
2020-07-16 15:30:00,41.72,41.78,41.65,41.77,27331.0,38.248,38.303,38.1838,38.2938,27331.0
2020-07-16 15:40:00,41.75,41.79,41.7,41.79,46904.0,38.2755,38.3121,38.2296,38.3121,46904.0
2020-07-16 15:50:00,41.78,41.83,41.73,41.76,157235.0,38.303,38.3488,38.2571,38.2846,157235.0
2020-07-17 09:30:00,41.97,41.99,41.71,41.82,94582.0,38.4772,38.4955,38.2388,38.3396,94582.0
2020-07-17 09:40:00,41.82,42.26,41.82,42.21,12231.0,38.3396,38.743,38.3396,38.6972,12231.0
2020-07-17 09:50:00,42.19,42.29,41.96,42.01,9104.0,38.6789,38.7705,38.468,38.5138,9104.0
2020-07-17 10:00:00,41.96,42.05,41.81,41.82,19472.0,38.468,38.5505,38.3305,38.3396,19472.0
2020-07-17 10:10:00,41.84,41.88,41.76,41.83,11651.0,38.358,38.3947,38.2846,38.3488,11651.0
2020-07-17 10:20:00,41.8,41.82,41.58,41.58,11975.0,38.3213,38.3396,38.1196,38.1196,11975.0
2020-07-17 10:30:00,41.58,41.71,41.49,41.66,17494.0,38.1196,38.2388,38.0371,38.193,17494.0
2020-07-17 10:40:00,41.7,41.7,41.61,41.61,9825.0,38.2296,38.2296,38.1471,38.1471,9825.0
2020-07-17 10:50:00,41.62,41.82,41.61,41.81,8807.0,38.1563,38.3396,38.1471,38.3305,8807.0
2020-07-17 11:00:00,41.83,41.89,41.7,41.74,15928.0,38.3488,38.4038,38.2296,38.2663,15928.0
2020-07-17 11:10:00,41.77,41.78,41.6,41.6,12041.0,38.2938,38.303,38.138,38.138,12041.0
2020-07-17 11:20:00,41.61,41.64,41.49,41.49,12292.0,38.1471,38.1746,38.0371,38.0371,12292.0
2020-07-17 11:30:00,41.51,41.62,41.49,41.56,18974.0,38.0554,38.1563,38.0371,38.1013,18974.0
2020-07-17 11:40:00,41.59,41.66,41.52,41.59,15951.0,38.1288,38.193,38.0646,38.1288,15951.0
2020-07-17 11:50:00,41.59,41.81,41.58,41.75,43208.0,38.1288,38.3305,38.1196,38.2755,43208.0
2020-07-17 12:00:00,41.75,41.77,41.67,41.69,12594.0,38.2755,38.2938,38.2021,38.2205,12594.0
2020-07-17 12:10:00,41.68,41.68,41.59,41.59,5358.0,38.2113,38.2113,38.1288,38.1288,5358.0
2020-07-17 12:20:00,41.59,41.67,41.57,41.62,10550.0,38.1288,38.2021,38.1105,38.1563,10550.0
2020-07-17 12:30:00,41.62,41.64,41.56,41.56,6413.0,38.1563,38.1746,38.1013,38.1013,6413.0
2020-07-17 12:40:00,41.54,41.55,41.5,41.51,9274.0,38.0829,38.0921,38.0463,38.0554,9274.0
2020-07-17 12:50:00,41.52,41.53,41.4,41.4,15199.0,38.0646,38.0738,37.9546,37.9546,15199.0
2020-07-17 13:00:00,41.41,41.44,41.37,41.39,9477.0,37.9638,37.9913,37.9271,37.9454,9477.0
2020-07-17 13:10:00,41.41,41.53,41.39,41.41,15201.0,37.9638,38.0738,37.9454,37.9638,15201.0
2020-07-17 13:20:00,41.42,41.46,41.4,41.42,7939.0,37.9729,38.0096,37.9546,37.9729,7939.0
2020-07-17 13:30:00,41.41,41.42,41.37,41.39,8397.0,37.9638,37.9729,37.9271,37.9454,8397.0
2020-07-17 13:40:00,41.4,41.42,41.33,41.35,10943.0,37.9546,37.9729,37.8904,37.9088,10943.0
2020-07-17 13:50:00,41.35,41.35,41.26,41.3,6683.0,37.9088,37.9088,37.8262,37.8629,6683.0
2020-07-17 14:00:00,41.3,41.31,41.21,41.24,11783.0,37.8629,37.8721,37.7804,37.8079,11783.0
2020-07-17 14:10:00,41.23,41.33,41.22,41.32,8971.0,37.7987,37.8904,37.7896,37.8813,8971.0
2020-07-17 14:20:00,41.34,41.34,41.28,41.33,16122.0,37.8996,37.8996,37.8446,37.8904,16122.0
2020-07-17 14:30:00,41.33,41.35,41.3,41.31,8328.0,37.8904,37.9088,37.8629,37.8721,8328.0
2020-07-17 14:40:00,41.32,41.37,41.26,41.27,10565.0,37.8813,37.9271,37.8262,37.8354,10565.0
2020-07-17 14:50:00,41.27,41.28,41.21,41.24,17059.0,37.8354,37.8446,37.7804,37.8079,17059.0
2020-07-17 15:00:00,41.25,41.37,41.24,41.35,17575.0,37.8171,37.9271,37.8079,37.9088,17575.0
2020-07-17 15:10:00,41.35,41.35,41.25,41.26,21150.0,37.9088,37.9088,37.8171,37.8262,21150.0
2020-07-17 15:20:00,41.27,41.35,41.25,41.33,18136.0,37.8354,37.9088,37.8171,37.8904,18136.0
2020-07-17 15:30:00,41.32,41.45,41.32,41.4,33089.0,37.8813,38.0004,37.8813,37.9546,33089.0
2020-07-17 15:40:00,41.4,41.44,41.36,41.41,38864.0,37.9546,37.9913,37.9179,37.9638,38864.0
2020-07-17 15:50:00,41.4,41.41,41.26,41.27,115645.0,37.9546,37.9638,37.8262,37.8354,115645.0
2020-07-20 09:30:00,40.87,41.28,40.72,41.24,54904.0,37.4687,37.8446,37.3312,37.8079,54904.0
2020-07-20 09:40:00,41.21,41.24,40.86,40.88,27768.0,37.7804,37.8079,37.4595,37.4779,27768.0
2020-07-20 09:50:00,40.82,40.83,40.53,40.63,23416.0,37.4229,37.432,37.157,37.2487,23416.0
2020-07-20 10:00:00,40.62,40.73,40.54,40.6,20529.0,37.2395,37.3404,37.1662,37.2212,20529.0
2020-07-20 10:10:00,40.64,40.78,40.61,40.74,21700.0,37.2578,37.3862,37.2303,37.3495,21700.0
2020-07-20 10:20:00,40.72,40.72,40.56,40.7,16476.0,37.3312,37.3312,37.1845,37.3129,16476.0
2020-07-20 10:30:00,40.72,40.81,40.67,40.68,15007.0,37.3312,37.4137,37.2854,37.2945,15007.0
2020-07-20 10:40:00,40.68,40.8,40.65,40.74,15124.0,37.2945,37.4045,37.267,37.3495,15124.0
2020-07-20 10:50:00,40.74,40.78,40.68,40.7,12778.0,37.3495,37.3862,37.2945,37.3129,12778.0
2020-07-20 11:00:00,40.66,40.69,40.54,40.6,9455.0,37.2762,37.3037,37.1662,37.2212,9455.0
2020-07-20 11:10:00,40.59,40.62,40.49,40.59,8570.0,37.212,37.2395,37.1203,37.212,8570.0
2020-07-20 11:20:00,40.58,40.61,40.5,40.54,11074.0,37.2028,37.2303,37.1295,37.1662,11074.0
2020-07-20 11:30:00,40.52,40.62,40.52,40.62,7287.0,37.1478,37.2395,37.1478,37.2395,7287.0
2020-07-20 11:40:00,40.6,40.61,40.56,40.6,9206.0,37.2212,37.2303,37.1845,37.2212,9206.0
2020-07-20 11:50:00,40.6,40.69,40.58,40.63,11298.0,37.2212,37.3037,37.2028,37.2487,11298.0
2020-07-20 12:00:00,40.58,40.63,40.48,40.52,9331.0,37.2028,37.2487,37.1112,37.1478,9331.0
2020-07-20 12:10:00,40.49,40.54,40.48,40.5,10496.0,37.1203,37.1662,37.1112,37.1295,10496.0
2020-07-20 12:20:00,40.5,40.53,40.47,40.48,13937.0,37.1295,37.157,37.102,37.1112,13937.0
2020-07-20 12:30:00,40.48,40.56,40.42,40.5,11896.0,37.1112,37.1845,37.0562,37.1295,11896.0
2020-07-20 12:40:00,40.5,40.53,40.43,40.52,9143.0,37.1295,37.157,37.0653,37.1478,9143.0
2020-07-20 12:50:00,40.52,40.57,40.48,40.55,8621.0,37.1478,37.1937,37.1112,37.1753,8621.0
2020-07-20 13:00:00,40.55,40.55,40.44,40.45,25514.0,37.1753,37.1753,37.0745,37.0837,25514.0
2020-07-20 13:10:00,40.45,40.59,40.44,40.59,14413.0,37.0837,37.212,37.0745,37.212,14413.0
2020-07-20 13:20:00,40.58,40.63,40.58,40.61,15239.0,37.2028,37.2487,37.2028,37.2303,15239.0
2020-07-20 13:30:00,40.61,40.73,40.61,40.68,17843.0,37.2303,37.3404,37.2303,37.2945,17843.0
2020-07-20 13:40:00,40.67,40.75,40.61,40.61,7128.0,37.2854,37.3587,37.2303,37.2303,7128.0
2020-07-20 13:50:00,40.61,40.78,40.59,40.76,11154.0,37.2303,37.3862,37.212,37.3679,11154.0
2020-07-20 14:00:00,40.76,40.76,40.69,40.73,12841.0,37.3679,37.3679,37.3037,37.3404,12841.0
2020-07-20 14:10:00,40.73,40.74,40.64,40.7,17461.0,37.3404,37.3495,37.2578,37.3129,17461.0
2020-07-20 14:20:00,40.7,40.72,40.64,40.72,7503.0,37.3129,37.3312,37.2578,37.3312,7503.0
2020-07-20 14:30:00,40.73,40.74,40.67,40.68,8797.0,37.3404,37.3495,37.2854,37.2945,8797.0
2020-07-20 14:40:00,40.68,40.71,40.64,40.7,15220.0,37.2945,37.322,37.2578,37.3129,15220.0
2020-07-20 14:50:00,40.71,40.72,40.66,40.68,15487.0,37.322,37.3312,37.2762,37.2945,15487.0
2020-07-20 15:00:00,40.68,40.78,40.67,40.68,22211.0,37.2945,37.3862,37.2854,37.2945,22211.0
2020-07-20 15:10:00,40.67,40.7,40.56,40.7,28748.0,37.2854,37.3129,37.1845,37.3129,28748.0
2020-07-20 15:20:00,40.7,40.78,40.69,40.77,19498.0,37.3129,37.3862,37.3037,37.377,19498.0
2020-07-20 15:30:00,40.78,40.83,40.74,40.8,27897.0,37.3862,37.432,37.3495,37.4045,27897.0
2020-07-20 15:40:00,40.8,40.89,40.77,40.87,43756.0,37.4045,37.487,37.377,37.4687,43756.0
2020-07-20 15:50:00,40.9,40.95,40.67,40.72,261739.0,37.4962,37.542,37.2854,37.3312,261739.0
2020-07-21 09:30:00,40.9,41.59,40.88,41.47,65445.0,37.4962,38.1288,37.4779,38.0188,65445.0
2020-07-21 09:40:00,41.52,41.74,41.41,41.5,49740.0,38.0646,38.2663,37.9638,38.0463,49740.0
2020-07-21 09:50:00,41.5,41.73,41.47,41.59,17014.0,38.0463,38.2571,38.0188,38.1288,17014.0
2020-07-21 10:00:00,41.63,41.67,41.39,41.39,26063.0,38.1655,38.2021,37.9454,37.9454,26063.0
2020-07-21 10:10:00,41.39,41.62,41.31,41.38,15923.0,37.9454,38.1563,37.8721,37.9363,15923.0
2020-07-21 10:20:00,41.35,41.48,41.27,41.27,12368.0,37.9088,38.0279,37.8354,37.8354,12368.0
2020-07-21 10:30:00,41.32,41.51,41.25,41.49,12160.0,37.8813,38.0554,37.8171,38.0371,12160.0
2020-07-21 10:40:00,41.47,41.59,41.4,41.59,20915.0,38.0188,38.1288,37.9546,38.1288,20915.0
2020-07-21 10:50:00,41.61,41.65,41.54,41.65,8233.0,38.1471,38.1838,38.0829,38.1838,8233.0
2020-07-21 11:00:00,41.67,41.72,41.53,41.72,18694.0,38.2021,38.248,38.0738,38.248,18694.0
2020-07-21 11:10:00,41.72,41.91,41.66,41.89,18147.0,38.248,38.4222,38.193,38.4038,18147.0
2020-07-21 11:20:00,41.89,41.96,41.81,41.84,15563.0,38.4038,38.468,38.3305,38.358,15563.0
2020-07-21 11:30:00,41.86,41.88,41.74,41.78,10653.0,38.3763,38.3947,38.2663,38.303,10653.0
2020-07-21 11:40:00,41.79,41.84,41.71,41.76,12341.0,38.3121,38.358,38.2388,38.2846,12341.0
2020-07-21 11:50:00,41.76,41.88,41.69,41.87,35361.0,38.2846,38.3947,38.2205,38.3855,35361.0
2020-07-21 12:00:00,41.86,41.97,41.86,41.93,21132.0,38.3763,38.4772,38.3763,38.4405,21132.0
2020-07-21 12:10:00,41.96,41.97,41.9,41.96,28024.0,38.468,38.4772,38.413,38.468,28024.0
2020-07-21 12:20:00,41.96,42.07,41.95,42.03,32645.0,38.468,38.5688,38.4588,38.5322,32645.0
2020-07-21 12:30:00,42.03,42.1,41.78,41.84,52094.0,38.5322,38.5963,38.303,38.358,52094.0
2020-07-21 12:40:00,41.83,41.92,41.82,41.84,20724.0,38.3488,38.4313,38.3396,38.358,20724.0
2020-07-21 12:50:00,41.82,41.95,41.76,41.89,26690.0,38.3396,38.4588,38.2846,38.4038,26690.0
2020-07-21 13:00:00,41.89,41.9,41.76,41.9,19515.0,38.4038,38.413,38.2846,38.413,19515.0
2020-07-21 13:10:00,41.91,41.97,41.8,41.89,33448.0,38.4222,38.4772,38.3213,38.4038,33448.0
2020-07-21 13:20:00,41.88,41.96,41.83,41.87,73098.0,38.3947,38.468,38.3488,38.3855,73098.0
2020-07-21 13:30:00,41.87,41.95,41.87,41.88,8782.0,38.3855,38.4588,38.3855,38.3947,8782.0
2020-07-21 13:40:00,41.87,41.93,41.86,41.91,23883.0,38.3855,38.4405,38.3763,38.4222,23883.0
2020-07-21 13:50:00,41.9,41.91,41.81,41.84,16348.0,38.413,38.4222,38.3305,38.358,16348.0
2020-07-21 14:00:00,41.86,41.89,41.81,41.82,19243.0,38.3763,38.4038,38.3305,38.3396,19243.0
2020-07-21 14:10:00,41.81,41.87,41.77,41.77,50331.0,38.3305,38.3855,38.2938,38.2938,50331.0
2020-07-21 14:20:00,41.77,41.82,41.77,41.8,19064.0,38.2938,38.3396,38.2938,38.3213,19064.0
2020-07-21 14:30:00,41.79,41.82,41.7,41.8,23127.0,38.3121,38.3396,38.2296,38.3213,23127.0
2020-07-21 14:40:00,41.81,41.83,41.75,41.82,12544.0,38.3305,38.3488,38.2755,38.3396,12544.0
2020-07-21 14:50:00,41.81,41.89,41.81,41.88,12425.0,38.3305,38.4038,38.3305,38.3947,12425.0
2020-07-21 15:00:00,41.87,41.89,41.8,41.89,15961.0,38.3855,38.4038,38.3213,38.4038,15961.0
2020-07-21 15:10:00,41.9,41.91,41.85,41.88,34555.0,38.413,38.4222,38.3671,38.3947,34555.0
2020-07-21 15:20:00,41.88,41.93,41.85,41.87,35769.0,38.3947,38.4405,38.3671,38.3855,35769.0
2020-07-21 15:30:00,41.87,41.9,41.78,41.79,37100.0,38.3855,38.413,38.303,38.3121,37100.0
2020-07-21 15:40:00,41.79,41.86,41.74,41.8,53687.0,38.3121,38.3763,38.2663,38.3213,53687.0
2020-07-21 15:50:00,41.77,41.89,41.7,41.88,172113.0,38.2938,38.4038,38.2296,38.3947,172113.0
2020-07-22 09:30:00,41.51,41.79,41.39,41.59,38123.0,38.0554,38.3121,37.9454,38.1288,38123.0
2020-07-22 09:40:00,41.65,41.91,41.65,41.8,17397.0,38.1838,38.4222,38.1838,38.3213,17397.0
2020-07-22 09:50:00,41.79,41.9,41.64,41.64,24270.0,38.3121,38.413,38.1746,38.1746,24270.0
2020-07-22 10:00:00,41.65,41.65,41.45,41.58,23600.0,38.1838,38.1838,38.0004,38.1196,23600.0
2020-07-22 10:10:00,41.56,41.6,41.4,41.5,41787.0,38.1013,38.138,37.9546,38.0463,41787.0
2020-07-22 10:20:00,41.5,41.54,41.37,41.42,21294.0,38.0463,38.0829,37.9271,37.9729,21294.0
2020-07-22 10:30:00,41.43,41.68,41.43,41.67,14436.0,37.9821,38.2113,37.9821,38.2021,14436.0
2020-07-22 10:40:00,41.66,41.98,41.66,41.93,20987.0,38.193,38.4863,38.193,38.4405,20987.0
2020-07-22 10:50:00,41.93,41.96,41.72,41.91,24712.0,38.4405,38.468,38.248,38.4222,24712.0
2020-07-22 11:00:00,41.91,41.94,41.76,41.78,12379.0,38.4222,38.4497,38.2846,38.303,12379.0
2020-07-22 11:10:00,41.78,41.88,41.74,41.84,6719.0,38.303,38.3947,38.2663,38.358,6719.0
2020-07-22 11:20:00,41.86,41.91,41.81,41.81,9269.0,38.3763,38.4222,38.3305,38.3305,9269.0
2020-07-22 11:30:00,41.81,41.84,41.75,41.81,16198.0,38.3305,38.358,38.2755,38.3305,16198.0
2020-07-22 11:40:00,41.82,41.88,41.77,41.77,18512.0,38.3396,38.3947,38.2938,38.2938,18512.0
2020-07-22 11:50:00,41.77,41.81,41.72,41.75,8051.0,38.2938,38.3305,38.248,38.2755,8051.0
2020-07-22 12:00:00,41.78,41.79,41.7,41.71,9809.0,38.303,38.3121,38.2296,38.2388,9809.0
2020-07-22 12:10:00,41.72,41.87,41.71,41.83,8556.0,38.248,38.3855,38.2388,38.3488,8556.0
2020-07-22 12:20:00,41.82,41.88,41.8,41.88,19264.0,38.3396,38.3947,38.3213,38.3947,19264.0
2020-07-22 12:30:00,41.86,41.88,41.83,41.84,7631.0,38.3763,38.3947,38.3488,38.358,7631.0
2020-07-22 12:40:00,41.83,41.95,41.81,41.95,18951.0,38.3488,38.4588,38.3305,38.4588,18951.0
2020-07-22 12:50:00,41.95,41.95,41.88,41.9,12159.0,38.4588,38.4588,38.3947,38.413,12159.0
2020-07-22 13:00:00,41.91,41.94,41.88,41.91,52587.0,38.4222,38.4497,38.3947,38.4222,52587.0
2020-07-22 13:10:00,41.9,41.95,41.87,41.93,22783.0,38.413,38.4588,38.3855,38.4405,22783.0
2020-07-22 13:20:00,41.92,41.94,41.9,41.94,11638.0,38.4313,38.4497,38.413,38.4497,11638.0
2020-07-22 13:30:00,41.94,41.98,41.91,41.91,7162.0,38.4497,38.4863,38.4222,38.4222,7162.0
2020-07-22 13:40:00,41.92,41.97,41.92,41.94,11190.0,38.4313,38.4772,38.4313,38.4497,11190.0
2020-07-22 13:50:00,41.94,41.98,41.92,41.95,12501.0,38.4497,38.4863,38.4313,38.4588,12501.0
2020-07-22 14:00:00,41.96,42.01,41.95,42.01,14357.0,38.468,38.5138,38.4588,38.5138,14357.0
2020-07-22 14:10:00,42.01,42.06,41.99,42.05,12509.0,38.5138,38.5597,38.4955,38.5505,12509.0
2020-07-22 14:20:00,42.06,42.1,42.05,42.07,11571.0,38.5597,38.5963,38.5505,38.5688,11571.0
2020-07-22 14:30:00,42.05,42.12,41.98,42.11,21364.0,38.5505,38.6147,38.4863,38.6055,21364.0
2020-07-22 14:40:00,42.12,42.13,42.08,42.11,19735.0,38.6147,38.6238,38.578,38.6055,19735.0
2020-07-22 14:50:00,42.11,42.16,42.09,42.14,29501.0,38.6055,38.6513,38.5872,38.633,29501.0
2020-07-22 15:00:00,42.15,42.17,42.07,42.09,39548.0,38.6422,38.6605,38.5688,38.5872,39548.0
2020-07-22 15:10:00,42.09,42.27,42.09,42.26,63715.0,38.5872,38.7522,38.5872,38.743,63715.0
2020-07-22 15:20:00,42.26,42.28,42.19,42.23,49448.0,38.743,38.7614,38.6789,38.7155,49448.0
2020-07-22 15:30:00,42.23,42.31,42.23,42.27,62590.0,38.7155,38.7889,38.7155,38.7522,62590.0
2020-07-22 15:40:00,42.27,42.36,42.23,42.26,96551.0,38.7522,38.8347,38.7155,38.743,96551.0
2020-07-22 15:50:00,42.27,42.35,42.19,42.25,175658.0,38.7522,38.8255,38.6789,38.7339,175658.0
2020-07-23 09:30:00,42.38,43.72,42.28,43.22,155107.0,38.853,40.0815,38.7614,39.6231,155107.0
2020-07-23 09:40:00,43.13,43.22,42.47,42.55,60053.0,39.5406,39.6231,38.9356,39.0089,60053.0
2020-07-23 09:50:00,42.55,43.18,42.55,43.02,84235.0,39.0089,39.5865,39.0089,39.4398,84235.0
2020-07-23 10:00:00,43.02,43.61,43.02,43.51,78080.0,39.4398,39.9807,39.4398,39.889,78080.0
2020-07-23 10:10:00,43.52,43.76,43.45,43.45,60099.0,39.8982,40.1182,39.834,39.834,60099.0
2020-07-23 10:20:00,43.42,43.7,43.24,43.33,35884.0,39.8065,40.0632,39.6415,39.724,35884.0
2020-07-23 10:30:00,43.34,43.45,43.16,43.27,36100.0,39.7331,39.834,39.5681,39.669,36100.0
2020-07-23 10:40:00,43.29,43.46,43.14,43.14,34075.0,39.6873,39.8432,39.5498,39.5498,34075.0
2020-07-23 10:50:00,43.16,43.26,43.09,43.22,34465.0,39.5681,39.6598,39.504,39.6231,34465.0
2020-07-23 11:00:00,43.22,43.26,42.89,43.15,37600.0,39.6231,39.6598,39.3206,39.559,37600.0
2020-07-23 11:10:00,43.16,43.21,43.07,43.09,18898.0,39.5681,39.614,39.4856,39.504,18898.0
2020-07-23 11:20:00,43.1,43.12,42.92,43.05,23471.0,39.5131,39.5315,39.3481,39.4673,23471.0
2020-07-23 11:30:00,43.06,43.07,42.86,42.93,29892.0,39.4764,39.4856,39.2931,39.3573,29892.0
2020-07-23 11:40:00,42.89,43.04,42.82,43.02,33866.0,39.3206,39.4581,39.2564,39.4398,33866.0
2020-07-23 11:50:00,43.04,43.05,42.97,43.05,15173.0,39.4581,39.4673,39.3939,39.4673,15173.0
2020-07-23 12:00:00,43.03,43.07,42.9,42.92,19616.0,39.4489,39.4856,39.3298,39.3481,19616.0
2020-07-23 12:10:00,42.93,43.01,42.91,43.0,10275.0,39.3573,39.4306,39.3389,39.4214,10275.0
2020-07-23 12:20:00,43.01,43.18,43.01,43.17,28246.0,39.4306,39.5865,39.4306,39.5773,28246.0
2020-07-23 12:30:00,43.19,43.3,43.17,43.3,21725.0,39.5956,39.6965,39.5773,39.6965,21725.0
2020-07-23 12:40:00,43.3,43.32,43.1,43.13,20347.0,39.6965,39.7148,39.5131,39.5406,20347.0
2020-07-23 12:50:00,43.12,43.19,42.98,43.0,9546.0,39.5315,39.5956,39.4031,39.4214,9546.0
2020-07-23 13:00:00,42.99,43.02,42.91,43.01,21726.0,39.4123,39.4398,39.3389,39.4306,21726.0
2020-07-23 13:10:00,43.03,43.03,42.93,42.96,17043.0,39.4489,39.4489,39.3573,39.3848,17043.0
2020-07-23 13:20:00,42.96,43.04,42.95,42.99,13282.0,39.3848,39.4581,39.3756,39.4123,13282.0
2020-07-23 13:30:00,42.98,42.99,42.89,42.94,15193.0,39.4031,39.4123,39.3206,39.3664,15193.0
2020-07-23 13:40:00,42.95,42.96,42.82,42.86,22100.0,39.3756,39.3848,39.2564,39.2931,22100.0
2020-07-23 13:50:00,42.86,42.91,42.81,42.87,22498.0,39.2931,39.3389,39.2473,39.3023,22498.0
2020-07-23 14:00:00,42.86,42.95,42.82,42.88,43343.0,39.2931,39.3756,39.2564,39.3114,43343.0
2020-07-23 14:10:00,42.88,42.88,42.14,42.27,103226.0,39.3114,39.3114,38.633,38.7522,103226.0
2020-07-23 14:20:00,42.26,42.45,42.21,42.39,63045.0,38.743,38.9172,38.6972,38.8622,63045.0
2020-07-23 14:30:00,42.39,42.55,42.33,42.33,39654.0,38.8622,39.0089,38.8072,38.8072,39654.0
2020-07-23 14:40:00,42.33,42.44,42.21,42.36,32680.0,38.8072,38.908,38.6972,38.8347,32680.0
2020-07-23 14:50:00,42.35,42.4,42.22,42.23,46889.0,38.8255,38.8714,38.7064,38.7155,46889.0
2020-07-23 15:00:00,42.25,42.32,42.14,42.15,30568.0,38.7339,38.798,38.633,38.6422,30568.0
2020-07-23 15:10:00,42.15,42.29,42.07,42.2,41185.0,38.6422,38.7705,38.5688,38.688,41185.0
2020-07-23 15:20:00,42.22,42.31,42.14,42.28,41711.0,38.7064,38.7889,38.633,38.7614,41711.0
2020-07-23 15:30:00,42.28,42.52,42.19,42.47,76748.0,38.7614,38.9814,38.6789,38.9356,76748.0
2020-07-23 15:40:00,42.48,42.59,42.47,42.58,78769.0,38.9447,39.0456,38.9356,39.0364,78769.0
2020-07-23 15:50:00,42.57,42.65,42.33,42.63,187187.0,39.0272,39.1006,38.8072,39.0822,187187.0
2020-07-24 09:30:00,42.51,42.6,42.12,42.22,46436.0,38.9722,39.0547,38.6147,38.7064,46436.0
2020-07-24 09:40:00,42.22,42.55,42.08,42.54,19850.0,38.7064,39.0089,38.578,38.9997,19850.0
2020-07-24 09:50:00,42.54,42.62,42.07,42.07,29094.0,38.9997,39.0731,38.5688,38.5688,29094.0
2020-07-24 10:00:00,42.07,42.31,42.05,42.31,24260.0,38.5688,38.7889,38.5505,38.7889,24260.0
2020-07-24 10:10:00,42.27,42.47,42.2,42.43,27458.0,38.7522,38.9356,38.688,38.8989,27458.0
2020-07-24 10:20:00,42.44,42.63,42.35,42.6,50831.0,38.908,39.0822,38.8255,39.0547,50831.0
2020-07-24 10:30:00,42.61,42.71,42.56,42.64,24591.0,39.0639,39.1556,39.0181,39.0914,24591.0
2020-07-24 10:40:00,42.66,42.74,42.55,42.61,24920.0,39.1097,39.1831,39.0089,39.0639,24920.0
2020-07-24 10:50:00,42.58,42.6,42.26,42.3,28381.0,39.0364,39.0547,38.743,38.7797,28381.0
2020-07-24 11:00:00,42.3,42.46,42.27,42.46,26319.0,38.7797,38.9264,38.7522,38.9264,26319.0
2020-07-24 11:10:00,42.44,42.46,42.31,42.37,17483.0,38.908,38.9264,38.7889,38.8439,17483.0
2020-07-24 11:20:00,42.37,42.39,42.13,42.16,62818.0,38.8439,38.8622,38.6238,38.6513,62818.0
2020-07-24 11:30:00,42.16,42.26,42.12,42.24,17829.0,38.6513,38.743,38.6147,38.7247,17829.0
2020-07-24 11:40:00,42.24,42.24,41.98,42.01,23641.0,38.7247,38.7247,38.4863,38.5138,23641.0
2020-07-24 11:50:00,42.04,42.13,42.04,42.11,19579.0,38.5413,38.6238,38.5413,38.6055,19579.0
2020-07-24 12:00:00,42.12,42.13,42.02,42.03,16235.0,38.6147,38.6238,38.523,38.5322,16235.0
2020-07-24 12:10:00,42.02,42.29,42.02,42.29,18643.0,38.523,38.7705,38.523,38.7705,18643.0
2020-07-24 12:20:00,42.3,42.41,42.3,42.33,19165.0,38.7797,38.8805,38.7797,38.8072,19165.0
2020-07-24 12:30:00,42.34,42.41,42.33,42.38,20521.0,38.8164,38.8805,38.8072,38.853,20521.0
2020-07-24 12:40:00,42.37,42.4,42.32,42.33,17006.0,38.8439,38.8714,38.798,38.8072,17006.0
2020-07-24 12:50:00,42.32,42.4,42.3,42.4,15698.0,38.798,38.8714,38.7797,38.8714,15698.0
2020-07-24 13:00:00,42.38,42.5,42.37,42.48,28088.0,38.853,38.9631,38.8439,38.9447,28088.0
2020-07-24 13:10:00,42.49,42.51,42.45,42.49,14472.0,38.9539,38.9722,38.9172,38.9539,14472.0
2020-07-24 13:20:00,42.5,42.6,42.49,42.6,19986.0,38.9631,39.0547,38.9539,39.0547,19986.0
2020-07-24 13:30:00,42.6,42.6,42.53,42.55,10340.0,39.0547,39.0547,38.9906,39.0089,10340.0
2020-07-24 13:40:00,42.55,42.55,42.48,42.53,17075.0,39.0089,39.0089,38.9447,38.9906,17075.0
2020-07-24 13:50:00,42.51,42.56,42.5,42.56,12955.0,38.9722,39.0181,38.9631,39.0181,12955.0
2020-07-24 14:00:00,42.56,42.68,42.54,42.68,28330.0,39.0181,39.1281,38.9997,39.1281,28330.0
2020-07-24 14:10:00,42.69,42.7,42.62,42.69,21022.0,39.1372,39.1464,39.0731,39.1372,21022.0
2020-07-24 14:20:00,42.68,42.73,42.68,42.69,21324.0,39.1281,39.1739,39.1281,39.1372,21324.0
2020-07-24 14:30:00,42.69,42.72,42.68,42.69,22107.0,39.1372,39.1647,39.1281,39.1372,22107.0
2020-07-24 14:40:00,42.7,42.75,42.7,42.7,19874.0,39.1464,39.1922,39.1464,39.1464,19874.0
2020-07-24 14:50:00,42.7,42.74,42.67,42.74,28418.0,39.1464,39.1831,39.1189,39.1831,28418.0
2020-07-24 15:00:00,42.72,42.78,42.72,42.73,20789.0,39.1647,39.2198,39.1647,39.1739,20789.0
2020-07-24 15:10:00,42.73,42.76,42.69,42.7,34681.0,39.1739,39.2014,39.1372,39.1464,34681.0
2020-07-24 15:20:00,42.7,42.71,42.65,42.68,41838.0,39.1464,39.1556,39.1006,39.1281,41838.0
2020-07-24 15:30:00,42.69,42.78,42.66,42.74,43301.0,39.1372,39.2198,39.1097,39.1831,43301.0
2020-07-24 15:40:00,42.74,42.8,42.69,42.8,66822.0,39.1831,39.2381,39.1372,39.2381,66822.0
2020-07-24 15:50:00,42.79,42.92,42.77,42.85,229924.0,39.2289,39.3481,39.2106,39.2839,229924.0
2020-07-27 09:30:00,42.61,42.83,42.41,42.72,90114.0,39.0639,39.2656,38.8805,39.1647,90114.0
2020-07-27 09:40:00,42.73,43.06,42.68,42.99,38236.0,39.1739,39.4764,39.1281,39.4123,38236.0
2020-07-27 09:50:00,42.97,43.25,42.97,43.17,32755.0,39.3939,39.6506,39.3939,39.5773,32755.0
2020-07-27 10:00:00,43.19,43.28,43.02,43.23,46172.0,39.5956,39.6781,39.4398,39.6323,46172.0
2020-07-27 10:10:00,43.24,43.34,43.2,43.27,34286.0,39.6415,39.7331,39.6048,39.669,34286.0
2020-07-27 10:20:00,43.27,43.49,43.23,43.47,34860.0,39.669,39.8707,39.6323,39.8523,34860.0
2020-07-27 10:30:00,43.46,43.5,43.35,43.48,35040.0,39.8432,39.8798,39.7423,39.8615,35040.0
2020-07-27 10:40:00,43.48,43.49,43.29,43.49,21963.0,39.8615,39.8707,39.6873,39.8707,21963.0
2020-07-27 10:50:00,43.5,43.55,43.41,43.45,19570.0,39.8798,39.9257,39.7973,39.834,19570.0
2020-07-27 11:00:00,43.46,43.65,43.45,43.45,24700.0,39.8432,40.0173,39.834,39.834,24700.0
2020-07-27 11:10:00,43.45,43.65,43.45,43.59,52047.0,39.834,40.0173,39.834,39.9623,52047.0
2020-07-27 11:20:00,43.59,43.64,43.53,43.59,23105.0,39.9623,40.0082,39.9073,39.9623,23105.0
2020-07-27 11:30:00,43.58,43.59,43.48,43.52,74325.0,39.9532,39.9623,39.8615,39.8982,74325.0
2020-07-27 11:40:00,43.51,43.53,43.43,43.52,24216.0,39.889,39.9073,39.8157,39.8982,24216.0
2020-07-27 11:50:00,43.52,43.6,43.48,43.57,33426.0,39.8982,39.9715,39.8615,39.944,33426.0
2020-07-27 12:00:00,43.59,43.64,43.56,43.64,16695.0,39.9623,40.0082,39.9348,40.0082,16695.0
2020-07-27 12:10:00,43.62,43.65,43.57,43.65,10792.0,39.9898,40.0173,39.944,40.0173,10792.0
2020-07-27 12:20:00,43.65,43.73,43.65,43.67,19803.0,40.0173,40.0907,40.0173,40.0357,19803.0
2020-07-27 12:30:00,43.67,43.69,43.56,43.61,16379.0,40.0357,40.054,39.9348,39.9807,16379.0
2020-07-27 12:40:00,43.61,43.64,43.55,43.64,17839.0,39.9807,40.0082,39.9257,40.0082,17839.0
2020-07-27 12:50:00,43.63,43.66,43.53,43.55,17146.0,39.999,40.0265,39.9073,39.9257,17146.0
2020-07-27 13:00:00,43.57,43.59,43.52,43.58,22475.0,39.944,39.9623,39.8982,39.9532,22475.0
2020-07-27 13:10:00,43.57,43.61,43.54,43.57,16141.0,39.944,39.9807,39.9165,39.944,16141.0
2020-07-27 13:20:00,43.57,43.57,43.51,43.52,19276.0,39.944,39.944,39.889,39.8982,19276.0
2020-07-27 13:30:00,43.52,43.59,43.51,43.57,14524.0,39.8982,39.9623,39.889,39.944,14524.0
2020-07-27 13:40:00,43.58,43.58,43.51,43.52,27017.0,39.9532,39.9532,39.889,39.8982,27017.0
2020-07-27 13:50:00,43.52,43.56,43.52,43.54,17133.0,39.8982,39.9348,39.8982,39.9165,17133.0
2020-07-27 14:00:00,43.54,43.55,43.45,43.5,21358.0,39.9165,39.9257,39.834,39.8798,21358.0
2020-07-27 14:10:00,43.49,43.53,43.45,43.46,21244.0,39.8707,39.9073,39.834,39.8432,21244.0
2020-07-27 14:20:00,43.46,43.55,43.44,43.46,21654.0,39.8432,39.9257,39.8248,39.8432,21654.0
2020-07-27 14:30:00,43.45,43.55,43.43,43.53,23583.0,39.834,39.9257,39.8157,39.9073,23583.0
2020-07-27 14:40:00,43.54,43.56,43.48,43.51,22528.0,39.9165,39.9348,39.8615,39.889,22528.0
2020-07-27 14:50:00,43.5,43.57,43.49,43.57,14267.0,39.8798,39.944,39.8707,39.944,14267.0
2020-07-27 15:00:00,43.56,43.61,43.53,43.6,28695.0,39.9348,39.9807,39.9073,39.9715,28695.0
2020-07-27 15:10:00,43.59,43.64,43.58,43.62,25832.0,39.9623,40.0082,39.9532,39.9898,25832.0
2020-07-27 15:20:00,43.62,43.73,43.61,43.69,45843.0,39.9898,40.0907,39.9807,40.054,45843.0
2020-07-27 15:30:00,43.69,43.76,43.69,43.7,40566.0,40.054,40.1182,40.054,40.0632,40566.0
2020-07-27 15:40:00,43.7,43.85,43.7,43.84,108823.0,40.0632,40.2007,40.0632,40.1915,108823.0
2020-07-27 15:50:00,43.84,43.9,43.78,43.84,347789.0,40.1915,40.2465,40.1365,40.1915,347789.0
2020-07-28 09:30:00,43.46,43.6,43.14,43.19,45376.0,39.8432,39.9715,39.5498,39.5956,45376.0
2020-07-28 09:40:00,43.19,43.19,42.98,43.04,14621.0,39.5956,39.5956,39.4031,39.4581,14621.0
2020-07-28 09:50:00,43.01,43.12,42.93,42.96,22251.0,39.4306,39.5315,39.3573,39.3848,22251.0
2020-07-28 10:00:00,42.96,43.12,42.94,43.02,41215.0,39.3848,39.5315,39.3664,39.4398,41215.0
2020-07-28 10:10:00,43.03,43.19,42.95,43.18,21350.0,39.4489,39.5956,39.3756,39.5865,21350.0
2020-07-28 10:20:00,43.16,43.18,43.04,43.16,23976.0,39.5681,39.5865,39.4581,39.5681,23976.0
2020-07-28 10:30:00,43.17,43.2,43.08,43.09,14031.0,39.5773,39.6048,39.4948,39.504,14031.0
2020-07-28 10:40:00,43.07,43.09,43.0,43.06,35792.0,39.4856,39.504,39.4214,39.4764,35792.0
2020-07-28 10:50:00,43.05,43.14,43.02,43.11,16047.0,39.4673,39.5498,39.4398,39.5223,16047.0
2020-07-28 11:00:00,43.13,43.23,43.11,43.18,59309.0,39.5406,39.6323,39.5223,39.5865,59309.0
2020-07-28 11:10:00,43.19,43.29,43.15,43.21,35814.0,39.5956,39.6873,39.559,39.614,35814.0
2020-07-28 11:20:00,43.2,43.21,43.06,43.08,14705.0,39.6048,39.614,39.4764,39.4948,14705.0
2020-07-28 11:30:00,43.08,43.09,43.0,43.07,19762.0,39.4948,39.504,39.4214,39.4856,19762.0
2020-07-28 11:40:00,43.07,43.07,42.95,42.97,18763.0,39.4856,39.4856,39.3756,39.3939,18763.0
2020-07-28 11:50:00,42.95,42.97,42.81,42.88,47929.0,39.3756,39.3939,39.2473,39.3114,47929.0
2020-07-28 12:00:00,42.87,42.93,42.77,42.82,57921.0,39.3023,39.3573,39.2106,39.2564,57921.0
2020-07-28 12:10:00,42.81,42.82,42.66,42.67,42728.0,39.2473,39.2564,39.1097,39.1189,42728.0
2020-07-28 12:20:00,42.66,42.69,42.61,42.68,47324.0,39.1097,39.1372,39.0639,39.1281,47324.0
2020-07-28 12:30:00,42.68,42.76,42.67,42.71,58661.0,39.1281,39.2014,39.1189,39.1556,58661.0
2020-07-28 12:40:00,42.7,42.72,42.7,42.7,26678.0,39.1464,39.1647,39.1464,39.1464,26678.0
2020-07-28 12:50:00,42.7,42.77,42.66,42.77,41306.0,39.1464,39.2106,39.1097,39.2106,41306.0
2020-07-28 13:00:00,42.75,42.8,42.75,42.78,26179.0,39.1922,39.2381,39.1922,39.2198,26179.0
2020-07-28 13:10:00,42.77,42.79,42.7,42.71,59578.0,39.2106,39.2289,39.1464,39.1556,59578.0
2020-07-28 13:20:00,42.71,42.72,42.7,42.7,24913.0,39.1556,39.1647,39.1464,39.1464,24913.0
2020-07-28 13:30:00,42.7,42.76,42.69,42.71,52315.0,39.1464,39.2014,39.1372,39.1556,52315.0
2020-07-28 13:40:00,42.71,42.75,42.68,42.71,97524.0,39.1556,39.1922,39.1281,39.1556,97524.0
2020-07-28 13:50:00,42.7,42.83,42.7,42.8,36620.0,39.1464,39.2656,39.1464,39.2381,36620.0
2020-07-28 14:00:00,42.81,42.9,42.81,42.86,19875.0,39.2473,39.3298,39.2473,39.2931,19875.0
2020-07-28 14:10:00,42.87,42.92,42.86,42.91,23567.0,39.3023,39.3481,39.2931,39.3389,23567.0
2020-07-28 14:20:00,42.9,42.9,42.81,42.84,80450.0,39.3298,39.3298,39.2473,39.2748,80450.0
2020-07-28 14:30:00,42.84,42.91,42.84,42.89,25958.0,39.2748,39.3389,39.2748,39.3206,25958.0
2020-07-28 14:40:00,42.89,42.9,42.84,42.9,41128.0,39.3206,39.3298,39.2748,39.3298,41128.0
2020-07-28 14:50:00,42.89,42.89,42.83,42.86,40481.0,39.3206,39.3206,39.2656,39.2931,40481.0
2020-07-28 15:00:00,42.87,42.87,42.81,42.82,62272.0,39.3023,39.3023,39.2473,39.2564,62272.0
2020-07-28 15:10:00,42.82,42.84,42.77,42.78,64877.0,39.2564,39.2748,39.2106,39.2198,64877.0
2020-07-28 15:20:00,42.78,42.8,42.76,42.77,62363.0,39.2198,39.2381,39.2014,39.2106,62363.0
2020-07-28 15:30:00,42.77,42.82,42.76,42.77,77413.0,39.2106,39.2564,39.2014,39.2106,77413.0
2020-07-28 15:40:00,42.77,42.78,42.69,42.69,127516.0,39.2106,39.2198,39.1372,39.1372,127516.0
2020-07-28 15:50:00,42.69,42.77,42.61,42.67,440718.0,39.1372,39.2106,39.0639,39.1189,440718.0
2020-07-29 09:30:00,42.74,42.97,42.74,42.95,49013.0,39.1831,39.3939,39.1831,39.3756,49013.0
2020-07-29 09:40:00,42.95,43.13,42.87,43.04,37374.0,39.3756,39.5406,39.3023,39.4581,37374.0
2020-07-29 09:50:00,43.01,43.03,42.88,42.91,17593.0,39.4306,39.4489,39.3114,39.3389,17593.0
2020-07-29 10:00:00,42.91,42.99,42.88,42.95,18557.0,39.3389,39.4123,39.3114,39.3756,18557.0
2020-07-29 10:10:00,42.95,43.03,42.86,42.89,25470.0,39.3756,39.4489,39.2931,39.3206,25470.0
2020-07-29 10:20:00,42.9,42.91,42.81,42.82,32329.0,39.3298,39.3389,39.2473,39.2564,32329.0
2020-07-29 10:30:00,42.81,42.86,42.73,42.78,29423.0,39.2473,39.2931,39.1739,39.2198,29423.0
2020-07-29 10:40:00,42.79,42.94,42.79,42.92,12572.0,39.2289,39.3664,39.2289,39.3481,12572.0
2020-07-29 10:50:00,42.92,42.95,42.86,42.89,43669.0,39.3481,39.3756,39.2931,39.3206,43669.0
2020-07-29 11:00:00,42.89,42.92,42.84,42.87,22973.0,39.3206,39.3481,39.2748,39.3023,22973.0
2020-07-29 11:10:00,42.87,42.91,42.83,42.88,16467.0,39.3023,39.3389,39.2656,39.3114,16467.0
2020-07-29 11:20:00,42.88,42.92,42.84,42.91,21858.0,39.3114,39.3481,39.2748,39.3389,21858.0
2020-07-29 11:30:00,42.91,42.93,42.89,42.92,18161.0,39.3389,39.3573,39.3206,39.3481,18161.0
2020-07-29 11:40:00,42.9,42.94,42.89,42.92,8503.0,39.3298,39.3664,39.3206,39.3481,8503.0
2020-07-29 11:50:00,42.91,42.99,42.86,42.98,13004.0,39.3389,39.4123,39.2931,39.4031,13004.0
2020-07-29 12:00:00,43.0,43.18,43.0,43.17,29075.0,39.4214,39.5865,39.4214,39.5773,29075.0
2020-07-29 12:10:00,43.14,43.2,43.11,43.14,16969.0,39.5498,39.6048,39.5223,39.5498,16969.0
2020-07-29 12:20:00,43.16,43.19,43.14,43.15,10529.0,39.5681,39.5956,39.5498,39.559,10529.0
2020-07-29 12:30:00,43.16,43.22,43.15,43.19,11583.0,39.5681,39.6231,39.559,39.5956,11583.0
2020-07-29 12:40:00,43.19,43.26,43.18,43.22,10010.0,39.5956,39.6598,39.5865,39.6231,10010.0
2020-07-29 12:50:00,43.23,43.24,43.14,43.15,9213.0,39.6323,39.6415,39.5498,39.559,9213.0
2020-07-29 13:00:00,43.14,43.14,43.05,43.05,10299.0,39.5498,39.5498,39.4673,39.4673,10299.0
2020-07-29 13:10:00,43.06,43.12,43.02,43.11,12159.0,39.4764,39.5315,39.4398,39.5223,12159.0
2020-07-29 13:20:00,43.1,43.2,43.08,43.2,14535.0,39.5131,39.6048,39.4948,39.6048,14535.0
2020-07-29 13:30:00,43.2,43.26,43.14,43.14,14891.0,39.6048,39.6598,39.5498,39.5498,14891.0
2020-07-29 13:40:00,43.14,43.21,43.14,43.18,15652.0,39.5498,39.614,39.5498,39.5865,15652.0
2020-07-29 13:50:00,43.18,43.19,43.11,43.12,19102.0,39.5865,39.5956,39.5223,39.5315,19102.0
2020-07-29 14:00:00,43.12,43.17,43.07,43.15,22483.0,39.5315,39.5773,39.4856,39.559,22483.0
2020-07-29 14:10:00,43.18,43.2,43.01,43.12,48465.0,39.5865,39.6048,39.4306,39.5315,48465.0
2020-07-29 14:20:00,43.12,43.19,43.09,43.12,29508.0,39.5315,39.5956,39.504,39.5315,29508.0
2020-07-29 14:30:00,43.1,43.11,43.03,43.04,23008.0,39.5131,39.5223,39.4489,39.4581,23008.0
2020-07-29 14:40:00,43.05,43.18,43.05,43.06,38005.0,39.4673,39.5865,39.4673,39.4764,38005.0
2020-07-29 14:50:00,43.06,43.11,42.9,42.94,42214.0,39.4764,39.5223,39.3298,39.3664,42214.0
2020-07-29 15:00:00,42.93,42.99,42.87,42.95,72666.0,39.3573,39.4123,39.3023,39.3756,72666.0
2020-07-29 15:10:00,42.95,43.05,42.93,43.02,32615.0,39.3756,39.4673,39.3573,39.4398,32615.0
2020-07-29 15:20:00,43.03,43.06,42.94,43.02,36697.0,39.4489,39.4764,39.3664,39.4398,36697.0
2020-07-29 15:30:00,43.01,43.22,43.01,43.2,44530.0,39.4306,39.6231,39.4306,39.6048,44530.0
2020-07-29 15:40:00,43.2,43.22,43.0,43.09,72373.0,39.6048,39.6231,39.4214,39.504,72373.0
2020-07-29 15:50:00,43.08,43.26,43.02,43.25,287643.0,39.4948,39.6598,39.4398,39.6506,287643.0
2020-07-30 09:30:00,42.51,42.7,42.42,42.64,71075.0,38.9722,39.1464,38.8897,39.0914,71075.0
2020-07-30 09:40:00,42.6,42.8,42.55,42.59,17627.0,39.0547,39.2381,39.0089,39.0456,17627.0
2020-07-30 09:50:00,42.59,42.61,42.31,42.39,35455.0,39.0456,39.0639,38.7889,38.8622,35455.0
2020-07-30 10:00:00,42.39,42.47,42.25,42.45,61547.0,38.8622,38.9356,38.7339,38.9172,61547.0
2020-07-30 10:10:00,42.45,42.46,42.22,42.38,33965.0,38.9172,38.9264,38.7064,38.853,33965.0
2020-07-30 10:20:00,42.36,42.5,42.28,42.37,22710.0,38.8347,38.9631,38.7614,38.8439,22710.0
2020-07-30 10:30:00,42.35,42.46,42.33,42.39,29440.0,38.8255,38.9264,38.8072,38.8622,29440.0
2020-07-30 10:40:00,42.38,42.43,42.21,42.28,40137.0,38.853,38.8989,38.6972,38.7614,40137.0
2020-07-30 10:50:00,42.3,42.44,42.25,42.44,19807.0,38.7797,38.908,38.7339,38.908,19807.0
2020-07-30 11:00:00,42.42,42.51,42.38,42.48,23971.0,38.8897,38.9722,38.853,38.9447,23971.0
2020-07-30 11:10:00,42.5,42.6,42.48,42.59,17097.0,38.9631,39.0547,38.9447,39.0456,17097.0
2020-07-30 11:20:00,42.58,42.58,42.46,42.46,15106.0,39.0364,39.0364,38.9264,38.9264,15106.0
2020-07-30 11:30:00,42.47,42.52,42.4,42.44,25126.0,38.9356,38.9814,38.8714,38.908,25126.0
2020-07-30 11:40:00,42.44,42.49,42.32,42.36,20904.0,38.908,38.9539,38.798,38.8347,20904.0
2020-07-30 11:50:00,42.36,42.42,42.29,42.39,24741.0,38.8347,38.8897,38.7705,38.8622,24741.0
2020-07-30 12:00:00,42.39,42.4,42.28,42.32,61199.0,38.8622,38.8714,38.7614,38.798,61199.0
2020-07-30 12:10:00,42.32,42.47,42.3,42.44,28677.0,38.798,38.9356,38.7797,38.908,28677.0
2020-07-30 12:20:00,42.42,42.42,42.35,42.36,27748.0,38.8897,38.8897,38.8255,38.8347,27748.0
2020-07-30 12:30:00,42.36,42.47,42.36,42.41,16446.0,38.8347,38.9356,38.8347,38.8805,16446.0
2020-07-30 12:40:00,42.4,42.44,42.39,42.43,36504.0,38.8714,38.908,38.8622,38.8989,36504.0
2020-07-30 12:50:00,42.45,42.51,42.43,42.5,12010.0,38.9172,38.9722,38.8989,38.9631,12010.0
2020-07-30 13:00:00,42.49,42.66,42.48,42.62,19012.0,38.9539,39.1097,38.9447,39.0731,19012.0
2020-07-30 13:10:00,42.61,42.64,42.57,42.57,18230.0,39.0639,39.0914,39.0272,39.0272,18230.0
2020-07-30 13:20:00,42.57,42.57,42.42,42.42,18597.0,39.0272,39.0272,38.8897,38.8897,18597.0
2020-07-30 13:30:00,42.41,42.47,42.39,42.41,14903.0,38.8805,38.9356,38.8622,38.8805,14903.0
2020-07-30 13:40:00,42.42,42.44,42.39,42.41,20594.0,38.8897,38.908,38.8622,38.8805,20594.0
2020-07-30 13:50:00,42.41,42.43,42.36,42.36,23633.0,38.8805,38.8989,38.8347,38.8347,23633.0
2020-07-30 14:00:00,42.36,42.48,42.36,42.48,23780.0,38.8347,38.9447,38.8347,38.9447,23780.0
2020-07-30 14:10:00,42.47,42.48,42.38,42.4,16305.0,38.9356,38.9447,38.853,38.8714,16305.0
2020-07-30 14:20:00,42.4,42.51,42.39,42.39,23895.0,38.8714,38.9722,38.8622,38.8622,23895.0
2020-07-30 14:30:00,42.39,42.43,42.38,42.39,19734.0,38.8622,38.8989,38.853,38.8622,19734.0
2020-07-30 14:40:00,42.4,42.47,42.4,42.41,15747.0,38.8714,38.9356,38.8714,38.8805,15747.0
2020-07-30 14:50:00,42.42,42.43,42.35,42.41,50979.0,38.8897,38.8989,38.8255,38.8805,50979.0
2020-07-30 15:00:00,42.41,42.5,42.39,42.42,25636.0,38.8805,38.9631,38.8622,38.8897,25636.0
2020-07-30 15:10:00,42.42,42.51,42.39,42.51,29097.0,38.8897,38.9722,38.8622,38.9722,29097.0
2020-07-30 15:20:00,42.5,42.58,42.46,42.58,27453.0,38.9631,39.0364,38.9264,39.0364,27453.0
2020-07-30 15:30:00,42.57,42.67,42.56,42.59,35669.0,39.0272,39.1189,39.0181,39.0456,35669.0
2020-07-30 15:40:00,42.58,42.63,42.56,42.6,49347.0,39.0364,39.0822,39.0181,39.0547,49347.0
2020-07-30 15:50:00,42.59,42.71,42.56,42.7,231690.0,39.0456,39.1556,39.0181,39.1464,231690.0
2020-07-31 09:30:00,42.37,42.54,42.2,42.23,93026.0,38.8439,38.9997,38.688,38.7155,93026.0
2020-07-31 09:40:00,42.23,42.23,41.85,41.93,35526.0,38.7155,38.7155,38.3671,38.4405,35526.0
2020-07-31 09:50:00,41.93,42.3,41.88,42.27,64510.0,38.4405,38.7797,38.3947,38.7522,64510.0
2020-07-31 10:00:00,42.28,42.36,42.05,42.14,45804.0,38.7614,38.8347,38.5505,38.633,45804.0
2020-07-31 10:10:00,42.14,42.21,42.05,42.14,57672.0,38.633,38.6972,38.5505,38.633,57672.0
2020-07-31 10:20:00,42.12,42.12,41.93,41.95,51381.0,38.6147,38.6147,38.4405,38.4588,51381.0
2020-07-31 10:30:00,41.93,41.97,41.81,41.82,40839.0,38.4405,38.4772,38.3305,38.3396,40839.0
2020-07-31 10:40:00,41.8,41.86,41.75,41.86,38756.0,38.3213,38.3763,38.2755,38.3763,38756.0
2020-07-31 10:50:00,41.87,41.92,41.75,41.82,19896.0,38.3855,38.4313,38.2755,38.3396,19896.0
2020-07-31 11:00:00,41.84,41.85,41.66,41.72,35794.0,38.358,38.3671,38.193,38.248,35794.0
2020-07-31 11:10:00,41.72,41.78,41.63,41.78,25974.0,38.248,38.303,38.1655,38.303,25974.0
2020-07-31 11:20:00,41.78,41.89,41.69,41.85,21366.0,38.303,38.4038,38.2205,38.3671,21366.0
2020-07-31 11:30:00,41.85,41.9,41.66,41.73,33503.0,38.3671,38.413,38.193,38.2571,33503.0
2020-07-31 11:40:00,41.74,41.76,41.65,41.73,24270.0,38.2663,38.2846,38.1838,38.2571,24270.0
2020-07-31 11:50:00,41.77,41.81,41.7,41.77,38004.0,38.2938,38.3305,38.2296,38.2938,38004.0
2020-07-31 12:00:00,41.77,41.81,41.65,41.66,55468.0,38.2938,38.3305,38.1838,38.193,55468.0
2020-07-31 12:10:00,41.68,41.78,41.67,41.69,30937.0,38.2113,38.303,38.2021,38.2205,30937.0
2020-07-31 12:20:00,41.68,41.86,41.68,41.84,13591.0,38.2113,38.3763,38.2113,38.358,13591.0
2020-07-31 12:30:00,41.84,41.84,41.72,41.73,40731.0,38.358,38.358,38.248,38.2571,40731.0
2020-07-31 12:40:00,41.73,41.76,41.67,41.69,31544.0,38.2571,38.2846,38.2021,38.2205,31544.0
2020-07-31 12:50:00,41.69,41.83,41.69,41.82,20743.0,38.2205,38.3488,38.2205,38.3396,20743.0
2020-07-31 13:00:00,41.8,41.88,41.75,41.86,20931.0,38.3213,38.3947,38.2755,38.3763,20931.0
2020-07-31 13:10:00,41.87,41.93,41.84,41.88,15652.0,38.3855,38.4405,38.358,38.3947,15652.0
2020-07-31 13:20:00,41.9,41.94,41.84,41.84,14279.0,38.413,38.4497,38.358,38.358,14279.0
2020-07-31 13:30:00,41.84,41.89,41.84,41.84,18981.0,38.358,38.4038,38.358,38.358,18981.0
2020-07-31 13:40:00,41.84,41.88,41.81,41.88,16916.0,38.358,38.3947,38.3305,38.3947,16916.0
2020-07-31 13:50:00,41.88,41.91,41.83,41.85,29319.0,38.3947,38.4222,38.3488,38.3671,29319.0
2020-07-31 14:00:00,41.86,41.96,41.84,41.87,29190.0,38.3763,38.468,38.358,38.3855,29190.0
2020-07-31 14:10:00,41.87,41.87,41.75,41.8,38428.0,38.3855,38.3855,38.2755,38.3213,38428.0
2020-07-31 14:20:00,41.8,41.82,41.72,41.78,23905.0,38.3213,38.3396,38.248,38.303,23905.0
2020-07-31 14:30:00,41.79,41.83,41.77,41.77,29141.0,38.3121,38.3488,38.2938,38.2938,29141.0
2020-07-31 14:40:00,41.76,41.88,41.76,41.84,25443.0,38.2846,38.3947,38.2846,38.358,25443.0
2020-07-31 14:50:00,41.83,42.0,41.82,41.99,28638.0,38.3488,38.5047,38.3396,38.4955,28638.0
2020-07-31 15:00:00,41.99,42.01,41.92,41.96,23656.0,38.4955,38.5138,38.4313,38.468,23656.0
2020-07-31 15:10:00,41.96,42.01,41.84,42.0,32251.0,38.468,38.5138,38.358,38.5047,32251.0
2020-07-31 15:20:00,42.0,42.02,41.9,41.95,28863.0,38.5047,38.523,38.413,38.4588,28863.0
2020-07-31 15:30:00,41.95,41.98,41.88,41.89,76469.0,38.4588,38.4863,38.3947,38.4038,76469.0
2020-07-31 15:40:00,41.89,41.98,41.84,41.96,141885.0,38.4038,38.4863,38.358,38.468,141885.0
2020-07-31 15:50:00,41.92,42.0,41.81,41.94,479696.0,38.4313,38.5047,38.3305,38.4497,479696.0
2020-08-03 09:30:00,42.31,42.31,41.87,41.94,60113.0,38.7889,38.7889,38.3855,38.4497,60113.0
2020-08-03 09:40:00,41.96,42.25,41.89,42.21,23787.0,38.468,38.7339,38.4038,38.6972,23787.0
2020-08-03 09:50:00,42.22,42.24,42.06,42.14,23945.0,38.7064,38.7247,38.5597,38.633,23945.0
2020-08-03 10:00:00,42.11,42.34,42.08,42.29,27730.0,38.6055,38.8164,38.578,38.7705,27730.0
2020-08-03 10:10:00,42.31,42.54,42.3,42.42,16648.0,38.7889,38.9997,38.7797,38.8897,16648.0
2020-08-03 10:20:00,42.43,42.43,42.29,42.35,19739.0,38.8989,38.8989,38.7705,38.8255,19739.0
2020-08-03 10:30:00,42.3,42.56,42.28,42.55,29357.0,38.7797,39.0181,38.7614,39.0089,29357.0
2020-08-03 10:40:00,42.55,42.67,42.52,42.53,26829.0,39.0089,39.1189,38.9814,38.9906,26829.0
2020-08-03 10:50:00,42.55,42.57,42.48,42.51,29410.0,39.0089,39.0272,38.9447,38.9722,29410.0
2020-08-03 11:00:00,42.52,42.64,42.49,42.5,18727.0,38.9814,39.0914,38.9539,38.9631,18727.0
2020-08-03 11:10:00,42.5,42.58,42.5,42.54,17168.0,38.9631,39.0364,38.9631,38.9997,17168.0
2020-08-03 11:20:00,42.59,42.59,42.5,42.52,14275.0,39.0456,39.0456,38.9631,38.9814,14275.0
2020-08-03 11:30:00,42.52,42.7,42.52,42.68,13187.0,38.9814,39.1464,38.9814,39.1281,13187.0
2020-08-03 11:40:00,42.68,42.8,42.67,42.8,27804.0,39.1281,39.2381,39.1189,39.2381,27804.0
2020-08-03 11:50:00,42.79,42.88,42.75,42.77,17483.0,39.2289,39.3114,39.1922,39.2106,17483.0
2020-08-03 12:00:00,42.77,42.86,42.74,42.85,23721.0,39.2106,39.2931,39.1831,39.2839,23721.0
2020-08-03 12:10:00,42.87,43.03,42.87,43.02,34998.0,39.3023,39.4489,39.3023,39.4398,34998.0
2020-08-03 12:20:00,43.02,43.07,42.98,43.0,30895.0,39.4398,39.4856,39.4031,39.4214,30895.0
2020-08-03 12:30:00,42.99,43.05,42.97,43.04,24327.0,39.4123,39.4673,39.3939,39.4581,24327.0
2020-08-03 12:40:00,43.04,43.07,42.99,43.05,20388.0,39.4581,39.4856,39.4123,39.4673,20388.0
2020-08-03 12:50:00,43.05,43.05,42.93,42.95,38717.0,39.4673,39.4673,39.3573,39.3756,38717.0
2020-08-03 13:00:00,42.94,42.94,42.84,42.89,16681.0,39.3664,39.3664,39.2748,39.3206,16681.0
2020-08-03 13:10:00,42.9,42.91,42.85,42.88,13535.0,39.3298,39.3389,39.2839,39.3114,13535.0
2020-08-03 13:20:00,42.88,42.97,42.87,42.94,13396.0,39.3114,39.3939,39.3023,39.3664,13396.0
2020-08-03 13:30:00,42.94,43.03,42.91,43.03,23197.0,39.3664,39.4489,39.3389,39.4489,23197.0
2020-08-03 13:40:00,43.03,43.04,42.98,43.0,33509.0,39.4489,39.4581,39.4031,39.4214,33509.0
2020-08-03 13:50:00,43.01,43.06,42.98,43.03,18379.0,39.4306,39.4764,39.4031,39.4489,18379.0
2020-08-03 14:00:00,43.02,43.03,42.95,42.99,31806.0,39.4398,39.4489,39.3756,39.4123,31806.0
2020-08-03 14:10:00,43.0,43.02,42.97,43.01,23567.0,39.4214,39.4398,39.3939,39.4306,23567.0
2020-08-03 14:20:00,43.01,43.03,42.93,43.0,26603.0,39.4306,39.4489,39.3573,39.4214,26603.0
2020-08-03 14:30:00,42.99,43.01,42.96,42.98,23314.0,39.4123,39.4306,39.3848,39.4031,23314.0
2020-08-03 14:40:00,42.97,43.02,42.9,42.91,28089.0,39.3939,39.4398,39.3298,39.3389,28089.0
2020-08-03 14:50:00,42.9,43.0,42.89,43.0,49373.0,39.3298,39.4214,39.3206,39.4214,49373.0
2020-08-03 15:00:00,43.0,43.06,42.94,42.95,39880.0,39.4214,39.4764,39.3664,39.3756,39880.0
2020-08-03 15:10:00,42.95,43.02,42.94,43.0,56503.0,39.3756,39.4398,39.3664,39.4214,56503.0
2020-08-03 15:20:00,43.0,43.08,42.98,43.05,37652.0,39.4214,39.4948,39.4031,39.4673,37652.0
2020-08-03 15:30:00,43.05,43.08,42.99,43.01,90958.0,39.4673,39.4948,39.4123,39.4306,90958.0
2020-08-03 15:40:00,43.02,43.06,42.98,43.0,137893.0,39.4398,39.4764,39.4031,39.4214,137893.0
2020-08-03 15:50:00,43.0,43.05,42.84,42.86,386640.0,39.4214,39.4673,39.2748,39.2931,386640.0
2020-08-04 09:30:00,42.75,43.02,42.71,42.77,53788.0,39.1922,39.4398,39.1556,39.2106,53788.0
2020-08-04 09:40:00,42.76,42.78,42.48,42.5,37467.0,39.2014,39.2198,38.9447,38.9631,37467.0
2020-08-04 09:50:00,42.5,42.65,42.5,42.54,14031.0,38.9631,39.1006,38.9631,38.9997,14031.0
2020-08-04 10:00:00,42.53,42.71,42.51,42.68,17982.0,38.9906,39.1556,38.9722,39.1281,17982.0
2020-08-04 10:10:00,42.68,42.78,42.63,42.71,35479.0,39.1281,39.2198,39.0822,39.1556,35479.0
2020-08-04 10:20:00,42.7,42.7,42.47,42.48,23435.0,39.1464,39.1464,38.9356,38.9447,23435.0
2020-08-04 10:30:00,42.47,42.47,42.33,42.4,43255.0,38.9356,38.9356,38.8072,38.8714,43255.0
2020-08-04 10:40:00,42.41,42.46,42.38,42.46,21608.0,38.8805,38.9264,38.853,38.9264,21608.0
2020-08-04 10:50:00,42.46,42.57,42.45,42.56,25187.0,38.9264,39.0272,38.9172,39.0181,25187.0
2020-08-04 11:00:00,42.57,42.69,42.56,42.63,32609.0,39.0272,39.1372,39.0181,39.0822,32609.0
2020-08-04 11:10:00,42.64,42.79,42.63,42.79,12840.0,39.0914,39.2289,39.0822,39.2289,12840.0
2020-08-04 11:20:00,42.78,42.93,42.77,42.87,20014.0,39.2198,39.3573,39.2106,39.3023,20014.0
2020-08-04 11:30:00,42.85,42.99,42.83,42.97,15878.0,39.2839,39.4123,39.2656,39.3939,15878.0
2020-08-04 11:40:00,42.96,43.0,42.93,42.96,18422.0,39.3848,39.4214,39.3573,39.3848,18422.0
2020-08-04 11:50:00,42.95,42.97,42.88,42.89,15452.0,39.3756,39.3939,39.3114,39.3206,15452.0
2020-08-04 12:00:00,42.88,42.91,42.86,42.89,13361.0,39.3114,39.3389,39.2931,39.3206,13361.0
2020-08-04 12:10:00,42.9,42.93,42.87,42.91,19431.0,39.3298,39.3573,39.3023,39.3389,19431.0
2020-08-04 12:20:00,42.91,42.94,42.89,42.9,9509.0,39.3389,39.3664,39.3206,39.3298,9509.0
2020-08-04 12:30:00,42.9,42.95,42.89,42.91,14471.0,39.3298,39.3756,39.3206,39.3389,14471.0
2020-08-04 12:40:00,42.91,42.94,42.86,42.94,18731.0,39.3389,39.3664,39.2931,39.3664,18731.0
2020-08-04 12:50:00,42.94,42.95,42.9,42.93,9806.0,39.3664,39.3756,39.3298,39.3573,9806.0
2020-08-04 13:00:00,42.94,42.95,42.88,42.89,15197.0,39.3664,39.3756,39.3114,39.3206,15197.0
2020-08-04 13:10:00,42.91,43.03,42.89,43.02,16215.0,39.3389,39.4489,39.3206,39.4398,16215.0
2020-08-04 13:20:00,43.03,43.08,43.0,43.08,11431.0,39.4489,39.4948,39.4214,39.4948,11431.0
2020-08-04 13:30:00,43.07,43.09,43.03,43.03,27717.0,39.4856,39.504,39.4489,39.4489,27717.0
2020-08-04 13:40:00,43.04,43.09,43.03,43.06,9727.0,39.4581,39.504,39.4489,39.4764,9727.0
2020-08-04 13:50:00,43.07,43.12,43.06,43.12,13805.0,39.4856,39.5315,39.4764,39.5315,13805.0
2020-08-04 14:00:00,43.11,43.21,43.11,43.17,18586.0,39.5223,39.614,39.5223,39.5773,18586.0
2020-08-04 14:10:00,43.16,43.19,43.12,43.19,18151.0,39.5681,39.5956,39.5315,39.5956,18151.0
2020-08-04 14:20:00,43.19,43.23,43.11,43.11,20724.0,39.5956,39.6323,39.5223,39.5223,20724.0
2020-08-04 14:30:00,43.11,43.11,42.99,43.0,22469.0,39.5223,39.5223,39.4123,39.4214,22469.0
2020-08-04 14:40:00,42.99,43.06,42.98,43.03,18871.0,39.4123,39.4764,39.4031,39.4489,18871.0
2020-08-04 14:50:00,43.02,43.15,43.02,43.13,17565.0,39.4398,39.559,39.4398,39.5406,17565.0
2020-08-04 15:00:00,43.13,43.14,43.06,43.07,22243.0,39.5406,39.5498,39.4764,39.4856,22243.0
2020-08-04 15:10:00,43.08,43.2,43.07,43.19,38012.0,39.4948,39.6048,39.4856,39.5956,38012.0
2020-08-04 15:20:00,43.19,43.22,43.16,43.16,26363.0,39.5956,39.6231,39.5681,39.5681,26363.0
2020-08-04 15:30:00,43.15,43.15,43.07,43.09,53737.0,39.559,39.559,39.4856,39.504,53737.0
2020-08-04 15:40:00,43.09,43.16,43.03,43.05,86727.0,39.504,39.5681,39.4489,39.4673,86727.0
2020-08-04 15:50:00,43.04,43.1,42.94,43.02,247538.0,39.4581,39.5131,39.3664,39.4398,247538.0
2020-08-05 09:30:00,43.5,44.28,43.5,44.22,98129.0,39.8798,40.5949,39.8798,40.5399,98129.0
2020-08-05 09:40:00,44.18,44.18,43.95,43.95,28085.0,40.5032,40.5032,40.2924,40.2924,28085.0
2020-08-05 09:50:00,43.96,44.16,43.96,44.09,16814.0,40.3015,40.4849,40.3015,40.4207,16814.0
2020-08-05 10:00:00,44.11,44.27,44.06,44.13,23978.0,40.4391,40.5858,40.3932,40.4574,23978.0
2020-08-05 10:10:00,44.14,44.21,43.95,44.04,15987.0,40.4666,40.5307,40.2924,40.3749,15987.0
2020-08-05 10:20:00,44.1,44.2,44.07,44.13,17903.0,40.4299,40.5216,40.4024,40.4574,17903.0
2020-08-05 10:30:00,44.12,44.2,44.1,44.11,21695.0,40.4482,40.5216,40.4299,40.4391,21695.0
2020-08-05 10:40:00,44.11,44.14,43.98,44.09,17362.0,40.4391,40.4666,40.3199,40.4207,17362.0
2020-08-05 10:50:00,44.14,44.17,44.1,44.15,9390.0,40.4666,40.4941,40.4299,40.4757,9390.0
2020-08-05 11:00:00,44.17,44.29,44.16,44.25,15147.0,40.4941,40.6041,40.4849,40.5674,15147.0
2020-08-05 11:10:00,44.26,44.31,44.23,44.28,12790.0,40.5766,40.6224,40.5491,40.5949,12790.0
2020-08-05 11:20:00,44.29,44.29,44.22,44.26,22588.0,40.6041,40.6041,40.5399,40.5766,22588.0
2020-08-05 11:30:00,44.26,44.33,44.14,44.17,32591.0,40.5766,40.6408,40.4666,40.4941,32591.0
2020-08-05 11:40:00,44.18,44.18,44.03,44.03,17285.0,40.5032,40.5032,40.3657,40.3657,17285.0
2020-08-05 11:50:00,44.02,44.03,43.97,44.02,16640.0,40.3566,40.3657,40.3107,40.3566,16640.0
2020-08-05 12:00:00,44.01,44.02,43.87,43.94,12780.0,40.3474,40.3566,40.219,40.2832,12780.0
2020-08-05 12:10:00,43.94,43.96,43.82,43.83,13882.0,40.2832,40.3015,40.1732,40.1824,13882.0
2020-08-05 12:20:00,43.81,43.87,43.74,43.84,23321.0,40.164,40.219,40.0999,40.1915,23321.0
2020-08-05 12:30:00,43.83,43.84,43.7,43.73,15903.0,40.1824,40.1915,40.0632,40.0907,15903.0
2020-08-05 12:40:00,43.73,43.76,43.68,43.72,9839.0,40.0907,40.1182,40.0449,40.0815,9839.0
2020-08-05 12:50:00,43.72,43.72,43.67,43.68,4909.0,40.0815,40.0815,40.0357,40.0449,4909.0
2020-08-05 13:00:00,43.68,43.71,43.65,43.67,7912.0,40.0449,40.0724,40.0173,40.0357,7912.0
2020-08-05 13:10:00,43.67,43.72,43.64,43.72,8596.0,40.0357,40.0815,40.0082,40.0815,8596.0
2020-08-05 13:20:00,43.7,43.78,43.69,43.74,6182.0,40.0632,40.1365,40.054,40.0999,6182.0
2020-08-05 13:30:00,43.71,43.76,43.69,43.76,7828.0,40.0724,40.1182,40.054,40.1182,7828.0
2020-08-05 13:40:00,43.75,43.78,43.7,43.75,18512.0,40.109,40.1365,40.0632,40.109,18512.0
2020-08-05 13:50:00,43.75,43.86,43.74,43.84,26152.0,40.109,40.2099,40.0999,40.1915,26152.0
2020-08-05 14:00:00,43.85,43.91,43.83,43.84,12584.0,40.2007,40.2557,40.1824,40.1915,12584.0
2020-08-05 14:10:00,43.85,43.89,43.82,43.82,8913.0,40.2007,40.2374,40.1732,40.1732,8913.0
2020-08-05 14:20:00,43.81,43.81,43.76,43.8,12119.0,40.164,40.164,40.1182,40.1549,12119.0
2020-08-05 14:30:00,43.8,43.83,43.78,43.83,10652.0,40.1549,40.1824,40.1365,40.1824,10652.0
2020-08-05 14:40:00,43.82,43.83,43.69,43.7,11997.0,40.1732,40.1824,40.054,40.0632,11997.0
2020-08-05 14:50:00,43.7,43.72,43.61,43.62,9437.0,40.0632,40.0815,39.9807,39.9898,9437.0
2020-08-05 15:00:00,43.62,43.66,43.57,43.58,18013.0,39.9898,40.0265,39.944,39.9532,18013.0
2020-08-05 15:10:00,43.54,43.59,43.51,43.56,24356.0,39.9165,39.9623,39.889,39.9348,24356.0
2020-08-05 15:20:00,43.55,43.62,43.53,43.56,31727.0,39.9257,39.9898,39.9073,39.9348,31727.0
2020-08-05 15:30:00,43.57,43.63,43.55,43.57,44068.0,39.944,39.999,39.9257,39.944,44068.0
2020-08-05 15:40:00,43.58,43.59,43.45,43.47,51624.0,39.9532,39.9623,39.834,39.8523,51624.0
2020-08-05 15:50:00,43.46,43.59,43.46,43.47,177044.0,39.8432,39.9623,39.8432,39.8523,177044.0
2020-08-06 09:30:00,43.85,43.88,43.41,43.52,78611.0,40.2007,40.2282,39.7973,39.8982,78611.0
2020-08-06 09:40:00,43.51,43.52,43.26,43.35,19871.0,39.889,39.8982,39.6598,39.7423,19871.0
2020-08-06 09:50:00,43.33,43.35,43.12,43.3,37820.0,39.724,39.7423,39.5315,39.6965,37820.0
2020-08-06 10:00:00,43.3,43.35,43.22,43.32,18531.0,39.6965,39.7423,39.6231,39.7148,18531.0
2020-08-06 10:10:00,43.32,43.47,43.32,43.47,13801.0,39.7148,39.8523,39.7148,39.8523,13801.0
2020-08-06 10:20:00,43.47,43.66,43.44,43.63,13623.0,39.8523,40.0265,39.8248,39.999,13623.0
2020-08-06 10:30:00,43.62,43.72,43.54,43.55,24186.0,39.9898,40.0815,39.9165,39.9257,24186.0
2020-08-06 10:40:00,43.56,43.64,43.5,43.55,33292.0,39.9348,40.0082,39.8798,39.9257,33292.0
2020-08-06 10:50:00,43.54,43.62,43.47,43.51,24395.0,39.9165,39.9898,39.8523,39.889,24395.0
2020-08-06 11:00:00,43.51,43.6,43.49,43.52,15843.0,39.889,39.9715,39.8707,39.8982,15843.0
2020-08-06 11:10:00,43.52,43.55,43.46,43.48,6643.0,39.8982,39.9257,39.8432,39.8615,6643.0
2020-08-06 11:20:00,43.5,43.64,43.5,43.61,8785.0,39.8798,40.0082,39.8798,39.9807,8785.0
2020-08-06 11:30:00,43.6,43.6,43.49,43.51,17374.0,39.9715,39.9715,39.8707,39.889,17374.0
2020-08-06 11:40:00,43.51,43.52,43.44,43.52,44802.0,39.889,39.8982,39.8248,39.8982,44802.0
2020-08-06 11:50:00,43.5,43.54,43.46,43.47,19894.0,39.8798,39.9165,39.8432,39.8523,19894.0
2020-08-06 12:00:00,43.47,43.48,43.35,43.36,8457.0,39.8523,39.8615,39.7423,39.7515,8457.0
2020-08-06 12:10:00,43.35,43.41,43.34,43.39,14917.0,39.7423,39.7973,39.7331,39.779,14917.0
2020-08-06 12:20:00,43.4,43.51,43.38,43.5,10282.0,39.7882,39.889,39.7698,39.8798,10282.0
2020-08-06 12:30:00,43.5,43.53,43.47,43.51,7377.0,39.8798,39.9073,39.8523,39.889,7377.0
2020-08-06 12:40:00,43.51,43.57,43.48,43.52,8818.0,39.889,39.944,39.8615,39.8982,8818.0
2020-08-06 12:50:00,43.52,43.53,43.44,43.5,9674.0,39.8982,39.9073,39.8248,39.8798,9674.0
2020-08-06 13:00:00,43.51,43.53,43.46,43.48,5227.0,39.889,39.9073,39.8432,39.8615,5227.0
2020-08-06 13:10:00,43.47,43.5,43.44,43.5,10628.0,39.8523,39.8798,39.8248,39.8798,10628.0
2020-08-06 13:20:00,43.51,43.58,43.49,43.57,13427.0,39.889,39.9532,39.8707,39.944,13427.0
2020-08-06 13:30:00,43.56,43.6,43.55,43.57,8842.0,39.9348,39.9715,39.9257,39.944,8842.0
2020-08-06 13:40:00,43.57,43.62,43.55,43.59,15962.0,39.944,39.9898,39.9257,39.9623,15962.0
2020-08-06 13:50:00,43.58,43.6,43.53,43.57,13505.0,39.9532,39.9715,39.9073,39.944,13505.0
2020-08-06 14:00:00,43.58,43.6,43.48,43.51,14980.0,39.9532,39.9715,39.8615,39.889,14980.0
2020-08-06 14:10:00,43.51,43.54,43.48,43.52,11335.0,39.889,39.9165,39.8615,39.8982,11335.0
2020-08-06 14:20:00,43.52,43.54,43.47,43.52,15638.0,39.8982,39.9165,39.8523,39.8982,15638.0
2020-08-06 14:30:00,43.52,43.55,43.5,43.5,20258.0,39.8982,39.9257,39.8798,39.8798,20258.0
2020-08-06 14:40:00,43.5,43.56,43.47,43.53,12091.0,39.8798,39.9348,39.8523,39.9073,12091.0
2020-08-06 14:50:00,43.53,43.54,43.49,43.52,12046.0,39.9073,39.9165,39.8707,39.8982,12046.0
2020-08-06 15:00:00,43.52,43.52,43.44,43.46,12237.0,39.8982,39.8982,39.8248,39.8432,12237.0
2020-08-06 15:10:00,43.46,43.57,43.44,43.51,28013.0,39.8432,39.944,39.8248,39.889,28013.0
2020-08-06 15:20:00,43.52,43.52,43.35,43.39,23009.0,39.8982,39.8982,39.7423,39.779,23009.0
2020-08-06 15:30:00,43.39,43.47,43.33,43.47,43120.0,39.779,39.8523,39.724,39.8523,43120.0
2020-08-06 15:40:00,43.47,43.47,43.31,43.32,65826.0,39.8523,39.8523,39.7056,39.7148,65826.0
2020-08-06 15:50:00,43.32,43.39,43.24,43.27,253045.0,39.7148,39.779,39.6415,39.669,253045.0
2020-08-07 09:30:00,42.81,42.99,42.67,42.97,61423.0,39.2473,39.4123,39.1189,39.3939,61423.0
2020-08-07 09:40:00,42.98,42.99,42.76,42.79,27240.0,39.4031,39.4123,39.2014,39.2289,27240.0
2020-08-07 09:50:00,42.78,42.84,42.65,42.84,39935.0,39.2198,39.2748,39.1006,39.2748,39935.0
2020-08-07 10:00:00,42.81,42.91,42.79,42.84,23212.0,39.2473,39.3389,39.2289,39.2748,23212.0
2020-08-07 10:10:00,42.83,42.88,42.76,42.76,31667.0,39.2656,39.3114,39.2014,39.2014,31667.0
2020-08-07 10:20:00,42.76,42.88,42.69,42.87,21783.0,39.2014,39.3114,39.1372,39.3023,21783.0
2020-08-07 10:30:00,42.89,43.01,42.87,43.0,20764.0,39.3206,39.4306,39.3023,39.4214,20764.0
2020-08-07 10:40:00,43.0,43.04,42.94,42.95,18519.0,39.4214,39.4581,39.3664,39.3756,18519.0
2020-08-07 10:50:00,42.95,42.97,42.84,42.91,14859.0,39.3756,39.3939,39.2748,39.3389,14859.0
2020-08-07 11:00:00,42.93,43.18,42.92,43.17,19002.0,39.3573,39.5865,39.3481,39.5773,19002.0
2020-08-07 11:10:00,43.18,43.2,42.99,42.99,41804.0,39.5865,39.6048,39.4123,39.4123,41804.0
2020-08-07 11:20:00,42.99,43.05,42.94,42.98,17048.0,39.4123,39.4673,39.3664,39.4031,17048.0
2020-08-07 11:30:00,42.97,42.98,42.91,42.97,10991.0,39.3939,39.4031,39.3389,39.3939,10991.0
2020-08-07 11:40:00,42.96,42.99,42.9,42.9,26290.0,39.3848,39.4123,39.3298,39.3298,26290.0
2020-08-07 11:50:00,42.9,42.97,42.9,42.92,18661.0,39.3298,39.3939,39.3298,39.3481,18661.0
2020-08-07 12:00:00,42.91,43.04,42.9,43.04,15358.0,39.3389,39.4581,39.3298,39.4581,15358.0
2020-08-07 12:10:00,43.03,43.14,43.02,43.13,17439.0,39.4489,39.5498,39.4398,39.5406,17439.0
2020-08-07 12:20:00,43.12,43.29,43.1,43.29,25955.0,39.5315,39.6873,39.5131,39.6873,25955.0
2020-08-07 12:30:00,43.27,43.35,43.22,43.35,20695.0,39.669,39.7423,39.6231,39.7423,20695.0
2020-08-07 12:40:00,43.35,43.49,43.35,43.44,23965.0,39.7423,39.8707,39.7423,39.8248,23965.0
2020-08-07 12:50:00,43.45,43.62,43.43,43.62,39231.0,39.834,39.9898,39.8157,39.9898,39231.0
2020-08-07 13:00:00,43.62,43.66,43.57,43.57,17288.0,39.9898,40.0265,39.944,39.944,17288.0
2020-08-07 13:10:00,43.57,43.72,43.55,43.71,20052.0,39.944,40.0815,39.9257,40.0724,20052.0
2020-08-07 13:20:00,43.71,43.85,43.71,43.85,21869.0,40.0724,40.2007,40.0724,40.2007,21869.0
2020-08-07 13:30:00,43.84,43.92,43.83,43.91,28380.0,40.1915,40.2649,40.1824,40.2557,28380.0
2020-08-07 13:40:00,43.89,43.98,43.87,43.94,21502.0,40.2374,40.3199,40.219,40.2832,21502.0
2020-08-07 13:50:00,43.93,44.0,43.88,43.98,33103.0,40.274,40.3382,40.2282,40.3199,33103.0
2020-08-07 14:00:00,43.99,44.02,43.92,43.97,45719.0,40.3291,40.3566,40.2649,40.3107,45719.0
2020-08-07 14:10:00,43.97,43.99,43.94,43.96,30782.0,40.3107,40.3291,40.2832,40.3015,30782.0
2020-08-07 14:20:00,43.97,44.0,43.92,43.99,21780.0,40.3107,40.3382,40.2649,40.3291,21780.0
2020-08-07 14:30:00,43.98,44.09,43.94,44.08,44772.0,40.3199,40.4207,40.2832,40.4116,44772.0
2020-08-07 14:40:00,44.09,44.22,44.07,44.18,68131.0,40.4207,40.5399,40.4024,40.5032,68131.0
2020-08-07 14:50:00,44.17,44.23,44.15,44.22,34474.0,40.4941,40.5491,40.4757,40.5399,34474.0
2020-08-07 15:00:00,44.21,44.26,44.19,44.26,22150.0,40.5307,40.5766,40.5124,40.5766,22150.0
2020-08-07 15:10:00,44.25,44.26,44.12,44.2,45671.0,40.5674,40.5766,40.4482,40.5216,45671.0
2020-08-07 15:20:00,44.2,44.26,44.2,44.22,38219.0,40.5216,40.5766,40.5216,40.5399,38219.0
2020-08-07 15:30:00,44.22,44.24,44.14,44.23,42915.0,40.5399,40.5582,40.4666,40.5491,42915.0
2020-08-07 15:40:00,44.22,44.46,44.21,44.44,94772.0,40.5399,40.7599,40.5307,40.7416,94772.0
2020-08-07 15:50:00,44.46,44.48,44.3,44.34,231417.0,40.7599,40.7783,40.6133,40.6499,231417.0
2020-08-10 09:30:00,44.61,44.97,44.49,44.84,89266.0,40.8975,41.2275,40.7874,41.1083,89266.0
2020-08-10 09:40:00,44.84,45.2,44.82,45.2,79769.0,41.1083,41.4384,41.09,41.4384,79769.0
2020-08-10 09:50:00,45.2,45.36,45.18,45.19,41911.0,41.4384,41.585,41.42,41.4292,41911.0
2020-08-10 10:00:00,45.25,45.27,45.05,45.07,42092.0,41.4842,41.5025,41.3008,41.3192,42092.0
2020-08-10 10:10:00,45.07,45.49,45.07,45.42,41126.0,41.3192,41.7042,41.3192,41.64,41126.0
2020-08-10 10:20:00,45.42,45.61,45.38,45.54,49059.0,41.64,41.8142,41.6034,41.7501,49059.0
2020-08-10 10:30:00,45.57,45.69,45.51,45.66,29838.0,41.7776,41.8876,41.7226,41.8601,29838.0
2020-08-10 10:40:00,45.67,45.82,45.62,45.78,35990.0,41.8692,42.0068,41.8234,41.9701,35990.0
2020-08-10 10:50:00,45.77,45.82,45.64,45.67,34025.0,41.9609,42.0068,41.8417,41.8692,34025.0
2020-08-10 11:00:00,45.65,45.96,45.65,45.93,42517.0,41.8509,42.1351,41.8509,42.1076,42517.0
2020-08-10 11:10:00,45.93,45.99,45.87,45.95,22477.0,42.1076,42.1626,42.0526,42.1259,22477.0
2020-08-10 11:20:00,45.94,45.94,45.72,45.77,33160.0,42.1168,42.1168,41.9151,41.9609,33160.0
2020-08-10 11:30:00,45.76,45.93,45.73,45.91,24928.0,41.9517,42.1076,41.9242,42.0893,24928.0
2020-08-10 11:40:00,45.92,46.03,45.9,46.0,62110.0,42.0984,42.1993,42.0801,42.1718,62110.0
2020-08-10 11:50:00,45.98,46.08,45.97,46.02,18339.0,42.1534,42.2451,42.1443,42.1901,18339.0
2020-08-10 12:00:00,46.01,46.11,45.98,46.0,44048.0,42.1809,42.2726,42.1534,42.1718,44048.0
2020-08-10 12:10:00,46.0,46.17,46.0,46.1,26870.0,42.1718,42.3276,42.1718,42.2635,26870.0
2020-08-10 12:20:00,46.09,46.14,46.01,46.04,22268.0,42.2543,42.3001,42.1809,42.2084,22268.0
2020-08-10 12:30:00,46.04,46.16,46.04,46.09,25085.0,42.2084,42.3185,42.2084,42.2543,25085.0
2020-08-10 12:40:00,46.11,46.2,45.99,45.99,37904.0,42.2726,42.3551,42.1626,42.1626,37904.0
2020-08-10 12:50:00,46.0,46.01,45.93,45.98,16124.0,42.1718,42.1809,42.1076,42.1534,16124.0
2020-08-10 13:00:00,46.0,46.05,45.97,45.97,22076.0,42.1718,42.2176,42.1443,42.1443,22076.0
2020-08-10 13:10:00,45.95,45.95,45.82,45.89,21655.0,42.1259,42.1259,42.0068,42.0709,21655.0
2020-08-10 13:20:00,45.9,46.04,45.88,46.04,16098.0,42.0801,42.2084,42.0618,42.2084,16098.0
2020-08-10 13:30:00,46.03,46.08,46.02,46.05,23915.0,42.1993,42.2451,42.1901,42.2176,23915.0
2020-08-10 13:40:00,46.05,46.12,46.01,46.12,10985.0,42.2176,42.2818,42.1809,42.2818,10985.0
2020-08-10 13:50:00,46.11,46.19,46.1,46.18,28946.0,42.2726,42.346,42.2635,42.3368,28946.0
2020-08-10 14:00:00,46.19,46.23,46.05,46.08,37889.0,42.346,42.3826,42.2176,42.2451,37889.0
2020-08-10 14:10:00,46.08,46.09,46.03,46.08,24051.0,42.2451,42.2543,42.1993,42.2451,24051.0
2020-08-10 14:20:00,46.08,46.29,46.04,46.28,24008.0,42.2451,42.4376,42.2084,42.4285,24008.0
2020-08-10 14:30:00,46.27,46.27,46.06,46.08,22387.0,42.4193,42.4193,42.2268,42.2451,22387.0
2020-08-10 14:40:00,46.07,46.15,46.05,46.13,32849.0,42.236,42.3093,42.2176,42.291,32849.0
2020-08-10 14:50:00,46.11,46.12,46.05,46.05,16666.0,42.2726,42.2818,42.2176,42.2176,16666.0
2020-08-10 15:00:00,46.05,46.11,46.01,46.11,25050.0,42.2176,42.2726,42.1809,42.2726,25050.0
2020-08-10 15:10:00,46.11,46.19,46.1,46.19,45489.0,42.2726,42.346,42.2635,42.346,45489.0
2020-08-10 15:20:00,46.18,46.24,46.18,46.23,28511.0,42.3368,42.3918,42.3368,42.3826,28511.0
2020-08-10 15:30:00,46.22,46.23,46.1,46.16,46408.0,42.3735,42.3826,42.2635,42.3185,46408.0
2020-08-10 15:40:00,46.16,46.19,46.05,46.05,64329.0,42.3185,42.346,42.2176,42.2176,64329.0
2020-08-10 15:50:00,46.05,46.15,46.0,46.1,169531.0,42.2176,42.3093,42.1718,42.2635,169531.0
2020-08-11 09:30:00,46.32,46.72,45.61,45.68,248387.0,42.4651,42.8319,41.8142,41.8784,248387.0
2020-08-11 09:40:00,45.69,45.96,45.64,45.8,75709.0,41.8876,42.1351,41.8417,41.9884,75709.0
2020-08-11 09:50:00,45.79,46.27,45.78,46.17,72219.0,41.9793,42.4193,41.9701,42.3276,72219.0
2020-08-11 10:00:00,46.17,46.23,46.03,46.08,53909.0,42.3276,42.3826,42.1993,42.2451,53909.0
2020-08-11 10:10:00,46.1,46.19,45.97,45.99,55384.0,42.2635,42.346,42.1443,42.1626,55384.0
2020-08-11 10:20:00,45.99,46.0,45.76,45.94,41628.0,42.1626,42.1718,41.9517,42.1168,41628.0
2020-08-11 10:30:00,45.93,45.97,45.82,45.91,38725.0,42.1076,42.1443,42.0068,42.0893,38725.0
2020-08-11 10:40:00,45.9,45.98,45.71,45.73,39055.0,42.0801,42.1534,41.9059,41.9242,39055.0
2020-08-11 10:50:00,45.73,45.92,45.72,45.83,31194.0,41.9242,42.0984,41.9151,42.0159,31194.0
2020-08-11 11:00:00,45.82,45.88,45.68,45.68,49565.0,42.0068,42.0618,41.8784,41.8784,49565.0
2020-08-11 11:10:00,45.69,45.76,45.53,45.62,53801.0,41.8876,41.9517,41.7409,41.8234,53801.0
2020-08-11 11:20:00,45.63,45.71,45.55,45.69,26011.0,41.8326,41.9059,41.7592,41.8876,26011.0
2020-08-11 11:30:00,45.69,45.93,45.67,45.74,39851.0,41.8876,42.1076,41.8692,41.9334,39851.0
2020-08-11 11:40:00,45.73,45.77,45.62,45.63,23719.0,41.9242,41.9609,41.8234,41.8326,23719.0
2020-08-11 11:50:00,45.62,45.63,45.54,45.62,34670.0,41.8234,41.8326,41.7501,41.8234,34670.0
2020-08-11 12:00:00,45.63,45.67,45.56,45.62,24758.0,41.8326,41.8692,41.7684,41.8234,24758.0
2020-08-11 12:10:00,45.65,45.69,45.63,45.66,13300.0,41.8509,41.8876,41.8326,41.8601,13300.0
2020-08-11 12:20:00,45.67,45.75,45.62,45.75,25647.0,41.8692,41.9426,41.8234,41.9426,25647.0
2020-08-11 12:30:00,45.73,45.78,45.57,45.63,20018.0,41.9242,41.9701,41.7776,41.8326,20018.0
2020-08-11 12:40:00,45.65,45.69,45.5,45.59,20332.0,41.8509,41.8876,41.7134,41.7959,20332.0
2020-08-11 12:50:00,45.58,45.59,45.51,45.58,25809.0,41.7867,41.7959,41.7226,41.7867,25809.0
2020-08-11 13:00:00,45.59,45.67,45.58,45.67,13758.0,41.7959,41.8692,41.7867,41.8692,13758.0
2020-08-11 13:10:00,45.68,45.81,45.66,45.81,24256.0,41.8784,41.9976,41.8601,41.9976,24256.0
2020-08-11 13:20:00,45.81,45.9,45.8,45.81,19212.0,41.9976,42.0801,41.9884,41.9976,19212.0
2020-08-11 13:30:00,45.79,45.81,45.7,45.7,11284.0,41.9793,41.9976,41.8967,41.8967,11284.0
2020-08-11 13:40:00,45.71,45.73,45.61,45.63,21462.0,41.9059,41.9242,41.8142,41.8326,21462.0
2020-08-11 13:50:00,45.61,45.66,45.55,45.65,50636.0,41.8142,41.8601,41.7592,41.8509,50636.0
2020-08-11 14:00:00,45.64,45.64,45.5,45.54,34498.0,41.8417,41.8417,41.7134,41.7501,34498.0
2020-08-11 14:10:00,45.53,45.66,45.52,45.59,19550.0,41.7409,41.8601,41.7317,41.7959,19550.0
2020-08-11 14:20:00,45.59,45.64,45.45,45.51,21242.0,41.7959,41.8417,41.6675,41.7226,21242.0
2020-08-11 14:30:00,45.49,45.56,45.42,45.45,19824.0,41.7042,41.7684,41.64,41.6675,19824.0
2020-08-11 14:40:00,45.47,45.51,45.38,45.41,23713.0,41.6859,41.7226,41.6034,41.6309,23713.0
2020-08-11 14:50:00,45.4,45.51,45.39,45.48,29414.0,41.6217,41.7226,41.6125,41.6951,29414.0
2020-08-11 15:00:00,45.48,45.48,45.3,45.33,25378.0,41.6951,41.6951,41.53,41.5575,25378.0
2020-08-11 15:10:00,45.33,45.47,45.21,45.23,63531.0,41.5575,41.6859,41.4475,41.4659,63531.0
2020-08-11 15:20:00,45.24,45.39,45.19,45.39,40796.0,41.475,41.6125,41.4292,41.6125,40796.0
2020-08-11 15:30:00,45.41,45.43,45.23,45.36,58629.0,41.6309,41.6492,41.4659,41.585,58629.0
2020-08-11 15:40:00,45.39,45.43,45.25,45.29,93541.0,41.6125,41.6492,41.4842,41.5209,93541.0
2020-08-11 15:50:00,45.3,45.42,45.16,45.41,329577.0,41.53,41.64,41.4017,41.6309,329577.0
2020-08-12 09:30:00,45.92,46.03,45.85,45.93,76977.0,42.0984,42.1993,42.0343,42.1076,76977.0
2020-08-12 09:40:00,45.9,45.92,45.5,45.52,18880.0,42.0801,42.0984,41.7134,41.7317,18880.0
2020-08-12 09:50:00,45.53,45.69,45.38,45.56,20314.0,41.7409,41.8876,41.6034,41.7684,20314.0
2020-08-12 10:00:00,45.53,45.65,45.46,45.54,20408.0,41.7409,41.8509,41.6767,41.7501,20408.0
2020-08-12 10:10:00,45.56,45.64,45.54,45.64,12467.0,41.7684,41.8417,41.7501,41.8417,12467.0
2020-08-12 10:20:00,45.64,45.7,45.53,45.64,11874.0,41.8417,41.8967,41.7409,41.8417,11874.0
2020-08-12 10:30:00,45.65,45.76,45.6,45.6,17794.0,41.8509,41.9517,41.8051,41.8051,17794.0
2020-08-12 10:40:00,45.59,45.64,45.44,45.46,17104.0,41.7959,41.8417,41.6584,41.6767,17104.0
2020-08-12 10:50:00,45.5,45.74,45.41,45.7,20936.0,41.7134,41.9334,41.6309,41.8967,20936.0
2020-08-12 11:00:00,45.67,45.86,45.67,45.8,31765.0,41.8692,42.0434,41.8692,41.9884,31765.0
2020-08-12 11:10:00,45.8,45.8,45.6,45.6,44724.0,41.9884,41.9884,41.8051,41.8051,44724.0
2020-08-12 11:20:00,45.56,45.67,45.51,45.67,11306.0,41.7684,41.8692,41.7226,41.8692,11306.0
2020-08-12 11:30:00,45.64,45.8,45.63,45.65,12036.0,41.8417,41.9884,41.8326,41.8509,12036.0
2020-08-12 11:40:00,45.63,45.71,45.59,45.59,10407.0,41.8326,41.9059,41.7959,41.7959,10407.0
2020-08-12 11:50:00,45.58,45.59,45.39,45.39,11627.0,41.7867,41.7959,41.6125,41.6125,11627.0
2020-08-12 12:00:00,45.4,45.46,45.33,45.42,21612.0,41.6217,41.6767,41.5575,41.64,21612.0
2020-08-12 12:10:00,45.44,45.5,45.4,45.47,13442.0,41.6584,41.7134,41.6217,41.6859,13442.0
2020-08-12 12:20:00,45.47,45.57,45.47,45.55,9216.0,41.6859,41.7776,41.6859,41.7592,9216.0
2020-08-12 12:30:00,45.56,45.75,45.56,45.74,29807.0,41.7684,41.9426,41.7684,41.9334,29807.0
2020-08-12 12:40:00,45.74,45.79,45.69,45.74,12698.0,41.9334,41.9793,41.8876,41.9334,12698.0
2020-08-12 12:50:00,45.72,45.76,45.59,45.59,24307.0,41.9151,41.9517,41.7959,41.7959,24307.0
2020-08-12 13:00:00,45.59,45.59,45.43,45.43,25963.0,41.7959,41.7959,41.6492,41.6492,25963.0
2020-08-12 13:10:00,45.42,45.43,45.33,45.39,26021.0,41.64,41.6492,41.5575,41.6125,26021.0
2020-08-12 13:20:00,45.39,45.5,45.39,45.5,13210.0,41.6125,41.7134,41.6125,41.7134,13210.0
2020-08-12 13:30:00,45.54,45.72,45.48,45.7,22515.0,41.7501,41.9151,41.6951,41.8967,22515.0
2020-08-12 13:40:00,45.7,45.71,45.59,45.63,20186.0,41.8967,41.9059,41.7959,41.8326,20186.0
2020-08-12 13:50:00,45.62,45.72,45.62,45.68,8947.0,41.8234,41.9151,41.8234,41.8784,8947.0
2020-08-12 14:00:00,45.67,45.67,45.63,45.64,10485.0,41.8692,41.8692,41.8326,41.8417,10485.0
2020-08-12 14:10:00,45.65,45.71,45.59,45.71,15848.0,41.8509,41.9059,41.7959,41.9059,15848.0
2020-08-12 14:20:00,45.72,45.8,45.68,45.69,31227.0,41.9151,41.9884,41.8784,41.8876,31227.0
2020-08-12 14:30:00,45.69,45.77,45.69,45.72,24100.0,41.8876,41.9609,41.8876,41.9151,24100.0
2020-08-12 14:40:00,45.72,45.84,45.71,45.84,26061.0,41.9151,42.0251,41.9059,42.0251,26061.0
2020-08-12 14:50:00,45.84,45.89,45.82,45.87,21795.0,42.0251,42.0709,42.0068,42.0526,21795.0
2020-08-12 15:00:00,45.87,45.88,45.78,45.79,23471.0,42.0526,42.0618,41.9701,41.9793,23471.0
2020-08-12 15:10:00,45.8,45.86,45.79,45.82,21563.0,41.9884,42.0434,41.9793,42.0068,21563.0
2020-08-12 15:20:00,45.83,45.96,45.83,45.93,22689.0,42.0159,42.1351,42.0159,42.1076,22689.0
2020-08-12 15:30:00,45.93,45.93,45.79,45.82,34533.0,42.1076,42.1076,41.9793,42.0068,34533.0
2020-08-12 15:40:00,45.82,45.89,45.77,45.89,84531.0,42.0068,42.0709,41.9609,42.0709,84531.0
2020-08-12 15:50:00,45.88,46.0,45.88,45.89,211305.0,42.0618,42.1718,42.0618,42.0709,211305.0
2020-08-13 09:30:00,45.24,45.4,45.02,45.07,80839.0,41.475,41.6217,41.2733,41.3192,80839.0
2020-08-13 09:40:00,45.06,45.48,44.99,45.45,34807.0,41.31,41.6951,41.2458,41.6675,34807.0
2020-08-13 09:50:00,45.4,45.61,45.39,45.45,22807.0,41.6217,41.8142,41.6125,41.6675,22807.0
2020-08-13 10:00:00,45.41,45.59,45.4,45.52,19600.0,41.6309,41.7959,41.6217,41.7317,19600.0
2020-08-13 10:10:00,45.5,45.58,45.42,45.58,11660.0,41.7134,41.7867,41.64,41.7867,11660.0
2020-08-13 10:20:00,45.56,45.56,45.35,45.39,19034.0,41.7684,41.7684,41.5759,41.6125,19034.0
2020-08-13 10:30:00,45.38,45.47,45.35,45.4,10449.0,41.6034,41.6859,41.5759,41.6217,10449.0
2020-08-13 10:40:00,45.41,45.47,45.35,45.39,16030.0,41.6309,41.6859,41.5759,41.6125,16030.0
2020-08-13 10:50:00,45.38,45.58,45.37,45.5,13315.0,41.6034,41.7867,41.5942,41.7134,13315.0
2020-08-13 11:00:00,45.49,45.5,45.32,45.36,30946.0,41.7042,41.7134,41.5484,41.585,30946.0
2020-08-13 11:10:00,45.36,45.48,45.33,45.39,5689.0,41.585,41.6951,41.5575,41.6125,5689.0
2020-08-13 11:20:00,45.38,45.48,45.29,45.43,19723.0,41.6034,41.6951,41.5209,41.6492,19723.0
2020-08-13 11:30:00,45.43,45.48,45.36,45.41,12540.0,41.6492,41.6951,41.585,41.6309,12540.0
2020-08-13 11:40:00,45.42,45.53,45.42,45.5,19982.0,41.64,41.7409,41.64,41.7134,19982.0
2020-08-13 11:50:00,45.51,45.55,45.47,45.53,10689.0,41.7226,41.7592,41.6859,41.7409,10689.0
2020-08-13 12:00:00,45.54,45.54,45.46,45.52,4207.0,41.7501,41.7501,41.6767,41.7317,4207.0
2020-08-13 12:10:00,45.52,45.59,45.5,45.5,10225.0,41.7317,41.7959,41.7134,41.7134,10225.0
2020-08-13 12:20:00,45.5,45.54,45.46,45.46,15665.0,41.7134,41.7501,41.6767,41.6767,15665.0
2020-08-13 12:30:00,45.47,45.5,45.41,45.47,7621.0,41.6859,41.7134,41.6309,41.6859,7621.0
2020-08-13 12:40:00,45.47,45.62,45.45,45.62,13910.0,41.6859,41.8234,41.6675,41.8234,13910.0
2020-08-13 12:50:00,45.63,45.64,45.54,45.6,11957.0,41.8326,41.8417,41.7501,41.8051,11957.0
2020-08-13 13:00:00,45.59,45.7,45.59,45.68,16213.0,41.7959,41.8967,41.7959,41.8784,16213.0
2020-08-13 13:10:00,45.68,45.75,45.66,45.72,23276.0,41.8784,41.9426,41.8601,41.9151,23276.0
2020-08-13 13:20:00,45.72,45.83,45.7,45.82,7481.0,41.9151,42.0159,41.8967,42.0068,7481.0
2020-08-13 13:30:00,45.81,45.81,45.68,45.79,17518.0,41.9976,41.9976,41.8784,41.9793,17518.0
2020-08-13 13:40:00,45.79,45.83,45.74,45.8,13566.0,41.9793,42.0159,41.9334,41.9884,13566.0
2020-08-13 13:50:00,45.81,45.82,45.59,45.61,28437.0,41.9976,42.0068,41.7959,41.8142,28437.0
2020-08-13 14:00:00,45.6,45.67,45.6,45.64,7324.0,41.8051,41.8692,41.8051,41.8417,7324.0
2020-08-13 14:10:00,45.64,45.67,45.55,45.56,20014.0,41.8417,41.8692,41.7592,41.7684,20014.0
2020-08-13 14:20:00,45.54,45.6,45.5,45.57,12411.0,41.7501,41.8051,41.7134,41.7776,12411.0
2020-08-13 14:30:00,45.56,45.59,45.44,45.5,19974.0,41.7684,41.7959,41.6584,41.7134,19974.0
2020-08-13 14:40:00,45.5,45.57,45.46,45.53,17749.0,41.7134,41.7776,41.6767,41.7409,17749.0
2020-08-13 14:50:00,45.51,45.51,45.37,45.42,28612.0,41.7226,41.7226,41.5942,41.64,28612.0
2020-08-13 15:00:00,45.44,45.47,45.38,45.4,12251.0,41.6584,41.6859,41.6034,41.6217,12251.0
2020-08-13 15:10:00,45.42,45.5,45.37,45.49,19130.0,41.64,41.7134,41.5942,41.7042,19130.0
2020-08-13 15:20:00,45.49,45.56,45.48,45.51,18180.0,41.7042,41.7684,41.6951,41.7226,18180.0
2020-08-13 15:30:00,45.51,45.54,45.48,45.49,29232.0,41.7226,41.7501,41.6951,41.7042,29232.0
2020-08-13 15:40:00,45.49,45.53,45.43,45.47,53901.0,41.7042,41.7409,41.6492,41.6859,53901.0
2020-08-13 15:50:00,45.47,45.53,45.4,45.49,158949.0,41.6859,41.7409,41.6217,41.7042,158949.0
2020-08-14 09:30:00,45.18,45.43,45.02,45.37,18224.0,41.42,41.6492,41.2733,41.5942,18224.0
2020-08-14 09:40:00,45.35,45.46,45.3,45.41,20254.0,41.5759,41.6767,41.53,41.6309,20254.0
2020-08-14 09:50:00,45.45,45.64,45.43,45.56,16854.0,41.6675,41.8417,41.6492,41.7684,16854.0
2020-08-14 10:00:00,45.58,45.82,45.58,45.82,12492.0,41.7867,42.0068,41.7867,42.0068,12492.0
2020-08-14 10:10:00,45.78,45.78,45.51,45.61,25150.0,41.9701,41.9701,41.7226,41.8142,25150.0
2020-08-14 10:20:00,45.64,45.87,45.64,45.82,25459.0,41.8417,42.0526,41.8417,42.0068,25459.0
2020-08-14 10:30:00,45.85,45.9,45.8,45.83,20306.0,42.0343,42.0801,41.9884,42.0159,20306.0
2020-08-14 10:40:00,45.83,45.89,45.75,45.78,14184.0,42.0159,42.0709,41.9426,41.9701,14184.0
2020-08-14 10:50:00,45.78,45.93,45.76,45.93,25160.0,41.9701,42.1076,41.9517,42.1076,25160.0
2020-08-14 11:00:00,45.93,46.05,45.9,46.05,24557.0,42.1076,42.2176,42.0801,42.2176,24557.0
2020-08-14 11:10:00,46.02,46.21,45.99,46.21,41285.0,42.1901,42.3643,42.1626,42.3643,41285.0
2020-08-14 11:20:00,46.21,46.28,46.2,46.28,14033.0,42.3643,42.4285,42.3551,42.4285,14033.0
2020-08-14 11:30:00,46.29,46.3,46.22,46.25,19133.0,42.4376,42.4468,42.3735,42.401,19133.0
2020-08-14 11:40:00,46.28,46.28,46.19,46.26,21477.0,42.4285,42.4285,42.346,42.4101,21477.0
2020-08-14 11:50:00,46.26,46.3,46.19,46.29,12930.0,42.4101,42.4468,42.346,42.4376,12930.0
2020-08-14 12:00:00,46.27,46.39,46.22,46.39,16472.0,42.4193,42.5293,42.3735,42.5293,16472.0
2020-08-14 12:10:00,46.38,46.48,46.38,46.43,12918.0,42.5202,42.6118,42.5202,42.566,12918.0
2020-08-14 12:20:00,46.43,46.45,46.32,46.35,12161.0,42.566,42.5843,42.4651,42.4926,12161.0
2020-08-14 12:30:00,46.34,46.39,46.29,46.3,18946.0,42.4835,42.5293,42.4376,42.4468,18946.0
2020-08-14 12:40:00,46.28,46.28,46.2,46.2,16563.0,42.4285,42.4285,42.3551,42.3551,16563.0
2020-08-14 12:50:00,46.19,46.33,46.17,46.24,29189.0,42.346,42.4743,42.3276,42.3918,29189.0
2020-08-14 13:00:00,46.23,46.34,46.2,46.32,6326.0,42.3826,42.4835,42.3551,42.4651,6326.0
2020-08-14 13:10:00,46.33,46.34,46.29,46.32,7615.0,42.4743,42.4835,42.4376,42.4651,7615.0
2020-08-14 13:20:00,46.32,46.4,46.28,46.39,13096.0,42.4651,42.5385,42.4285,42.5293,13096.0
2020-08-14 13:30:00,46.37,46.42,46.35,46.4,11382.0,42.511,42.5568,42.4926,42.5385,11382.0
2020-08-14 13:40:00,46.39,46.5,46.38,46.47,32034.0,42.5293,42.6302,42.5202,42.6027,32034.0
2020-08-14 13:50:00,46.47,46.56,46.47,46.52,9964.0,42.6027,42.6852,42.6027,42.6485,9964.0
2020-08-14 14:00:00,46.52,46.53,46.48,46.51,13133.0,42.6485,42.6577,42.6118,42.6393,13133.0
2020-08-14 14:10:00,46.52,46.52,46.47,46.49,11427.0,42.6485,42.6485,42.6027,42.621,11427.0
2020-08-14 14:20:00,46.48,46.49,46.32,46.33,24567.0,42.6118,42.621,42.4651,42.4743,24567.0
2020-08-14 14:30:00,46.33,46.33,46.25,46.25,19314.0,42.4743,42.4743,42.401,42.401,19314.0
2020-08-14 14:40:00,46.25,46.26,46.14,46.16,16246.0,42.401,42.4101,42.3001,42.3185,16246.0
2020-08-14 14:50:00,46.17,46.28,46.16,46.2,32822.0,42.3276,42.4285,42.3185,42.3551,32822.0
2020-08-14 15:00:00,46.2,46.27,46.17,46.23,31720.0,42.3551,42.4193,42.3276,42.3826,31720.0
2020-08-14 15:10:00,46.22,46.22,46.15,46.18,16291.0,42.3735,42.3735,42.3093,42.3368,16291.0
2020-08-14 15:20:00,46.18,46.2,46.12,46.19,12958.0,42.3368,42.3551,42.2818,42.346,12958.0
2020-08-14 15:30:00,46.18,46.18,46.03,46.08,48198.0,42.3368,42.3368,42.1993,42.2451,48198.0
2020-08-14 15:40:00,46.07,46.12,46.01,46.02,40138.0,42.236,42.2818,42.1809,42.1901,40138.0
2020-08-14 15:50:00,46.01,46.28,46.01,46.26,144442.0,42.1809,42.4285,42.1809,42.4101,144442.0
2020-08-17 09:30:00,46.53,46.82,46.41,46.69,88580.0,42.6577,42.9235,42.5477,42.8044,88580.0
2020-08-17 09:40:00,46.69,46.82,46.47,46.82,42220.0,42.8044,42.9235,42.6027,42.9235,42220.0
2020-08-17 09:50:00,46.81,46.84,46.48,46.57,45998.0,42.9144,42.9419,42.6118,42.6943,45998.0
2020-08-17 10:00:00,46.57,46.67,46.46,46.64,41534.0,42.6943,42.786,42.5935,42.7585,41534.0
2020-08-17 10:10:00,46.65,46.69,46.54,46.65,27026.0,42.7677,42.8044,42.6668,42.7677,27026.0
2020-08-17 10:20:00,46.65,46.72,46.6,46.63,18361.0,42.7677,42.8319,42.7218,42.7493,18361.0
2020-08-17 10:30:00,46.63,46.8,46.56,46.58,40378.0,42.7493,42.9052,42.6852,42.7035,40378.0
2020-08-17 10:40:00,46.6,46.66,46.53,46.66,49444.0,42.7218,42.7768,42.6577,42.7768,49444.0
2020-08-17 10:50:00,46.67,46.74,46.61,46.72,37971.0,42.786,42.8502,42.731,42.8319,37971.0
2020-08-17 11:00:00,46.72,46.83,46.65,46.75,56473.0,42.8319,42.9327,42.7677,42.8594,56473.0
2020-08-17 11:10:00,46.77,46.81,46.73,46.73,19462.0,42.8777,42.9144,42.841,42.841,19462.0
2020-08-17 11:20:00,46.75,46.78,46.71,46.73,11830.0,42.8594,42.8869,42.8227,42.841,11830.0
2020-08-17 11:30:00,46.73,46.74,46.63,46.63,22713.0,42.841,42.8502,42.7493,42.7493,22713.0
2020-08-17 11:40:00,46.63,46.64,46.58,46.58,14958.0,42.7493,42.7585,42.7035,42.7035,14958.0
2020-08-17 11:50:00,46.58,46.64,46.53,46.61,35241.0,42.7035,42.7585,42.6577,42.731,35241.0
2020-08-17 12:00:00,46.61,46.65,46.6,46.65,15044.0,42.731,42.7677,42.7218,42.7677,15044.0
2020-08-17 12:10:00,46.66,46.67,46.62,46.65,11704.0,42.7768,42.786,42.7402,42.7677,11704.0
2020-08-17 12:20:00,46.65,46.66,46.55,46.58,14066.0,42.7677,42.7768,42.676,42.7035,14066.0
2020-08-17 12:30:00,46.58,46.63,46.55,46.58,10862.0,42.7035,42.7493,42.676,42.7035,10862.0
2020-08-17 12:40:00,46.58,46.59,46.5,46.53,17171.0,42.7035,42.7127,42.6302,42.6577,17171.0
2020-08-17 12:50:00,46.53,46.53,46.38,46.41,28477.0,42.6577,42.6577,42.5202,42.5477,28477.0
2020-08-17 13:00:00,46.4,46.4,46.3,46.33,22885.0,42.5385,42.5385,42.4468,42.4743,22885.0
2020-08-17 13:10:00,46.33,46.35,46.28,46.33,13527.0,42.4743,42.4926,42.4285,42.4743,13527.0
2020-08-17 13:20:00,46.33,46.43,46.33,46.35,22913.0,42.4743,42.566,42.4743,42.4926,22913.0
2020-08-17 13:30:00,46.35,46.4,46.33,46.37,19535.0,42.4926,42.5385,42.4743,42.511,19535.0
2020-08-17 13:40:00,46.37,46.37,46.23,46.23,29679.0,42.511,42.511,42.3826,42.3826,29679.0
2020-08-17 13:50:00,46.23,46.28,46.22,46.27,11777.0,42.3826,42.4285,42.3735,42.4193,11777.0
2020-08-17 14:00:00,46.27,46.31,46.25,46.3,12605.0,42.4193,42.456,42.401,42.4468,12605.0
2020-08-17 14:10:00,46.3,46.3,46.2,46.22,19062.0,42.4468,42.4468,42.3551,42.3735,19062.0
2020-08-17 14:20:00,46.22,46.26,46.21,46.22,17718.0,42.3735,42.4101,42.3643,42.3735,17718.0
2020-08-17 14:30:00,46.22,46.46,46.2,46.46,49883.0,42.3735,42.5935,42.3551,42.5935,49883.0
2020-08-17 14:40:00,46.46,46.56,46.44,46.56,68824.0,42.5935,42.6852,42.5752,42.6852,68824.0
2020-08-17 14:50:00,46.57,46.64,46.53,46.64,68163.0,42.6943,42.7585,42.6577,42.7585,68163.0
2020-08-17 15:00:00,46.63,46.69,46.6,46.64,73869.0,42.7493,42.8044,42.7218,42.7585,73869.0
2020-08-17 15:10:00,46.66,46.71,46.43,46.49,64587.0,42.7768,42.8227,42.566,42.621,64587.0
2020-08-17 15:20:00,46.49,46.5,46.36,46.37,44764.0,42.621,42.6302,42.5018,42.511,44764.0
2020-08-17 15:30:00,46.37,46.44,46.36,46.4,46488.0,42.511,42.5752,42.5018,42.5385,46488.0
2020-08-17 15:40:00,46.41,46.49,46.4,46.47,49402.0,42.5477,42.621,42.5385,42.6027,49402.0
2020-08-17 15:50:00,46.48,46.49,46.35,46.37,171645.0,42.6118,42.621,42.4926,42.511,171645.0
2020-08-18 09:30:00,46.39,46.71,46.22,46.44,69597.0,42.5293,42.8227,42.3735,42.5752,69597.0
2020-08-18 09:40:00,46.48,46.8,46.48,46.69,29956.0,42.6118,42.9052,42.6118,42.8044,29956.0
2020-08-18 09:50:00,46.75,46.82,46.48,46.51,39946.0,42.8594,42.9235,42.6118,42.6393,39946.0
2020-08-18 10:00:00,46.53,46.66,46.51,46.57,19447.0,42.6577,42.7768,42.6393,42.6943,19447.0
2020-08-18 10:10:00,46.56,46.63,46.49,46.62,21858.0,42.6852,42.7493,42.621,42.7402,21858.0
2020-08-18 10:20:00,46.62,46.65,46.48,46.51,27491.0,42.7402,42.7677,42.6118,42.6393,27491.0
2020-08-18 10:30:00,46.48,46.48,46.29,46.42,40668.0,42.6118,42.6118,42.4376,42.5568,40668.0
2020-08-18 10:40:00,46.4,46.44,46.29,46.34,21708.0,42.5385,42.5752,42.4376,42.4835,21708.0
2020-08-18 10:50:00,46.33,46.45,46.29,46.44,22352.0,42.4743,42.5843,42.4376,42.5752,22352.0
2020-08-18 11:00:00,46.48,46.5,46.36,46.46,16332.0,42.6118,42.6302,42.5018,42.5935,16332.0
2020-08-18 11:10:00,46.45,46.54,46.45,46.47,6345.0,42.5843,42.6668,42.5843,42.6027,6345.0
2020-08-18 11:20:00,46.46,46.48,46.38,46.48,11588.0,42.5935,42.6118,42.5202,42.6118,11588.0
2020-08-18 11:30:00,46.48,46.52,46.45,46.49,6024.0,42.6118,42.6485,42.5843,42.621,6024.0
2020-08-18 11:40:00,46.48,46.55,46.46,46.5,8223.0,42.6118,42.676,42.5935,42.6302,8223.0
2020-08-18 11:50:00,46.51,46.58,46.43,46.47,15727.0,42.6393,42.7035,42.566,42.6027,15727.0
2020-08-18 12:00:00,46.45,46.45,46.36,46.42,23163.0,42.5843,42.5843,42.5018,42.5568,23163.0
2020-08-18 12:10:00,46.42,46.45,46.33,46.36,11112.0,42.5568,42.5843,42.4743,42.5018,11112.0
2020-08-18 12:20:00,46.37,46.41,46.36,46.4,2414.0,42.511,42.5477,42.5018,42.5385,2414.0
2020-08-18 12:30:00,46.4,46.4,46.26,46.4,35023.0,42.5385,42.5385,42.4101,42.5385,35023.0
2020-08-18 12:40:00,46.41,46.56,46.39,46.46,32232.0,42.5477,42.6852,42.5293,42.5935,32232.0
2020-08-18 12:50:00,46.47,46.53,46.46,46.51,8471.0,42.6027,42.6577,42.5935,42.6393,8471.0
2020-08-18 13:00:00,46.52,46.53,46.47,46.48,8027.0,42.6485,42.6577,42.6027,42.6118,8027.0
2020-08-18 13:10:00,46.49,46.52,46.43,46.43,11358.0,42.621,42.6485,42.566,42.566,11358.0
2020-08-18 13:20:00,46.41,46.46,46.4,46.43,8589.0,42.5477,42.5935,42.5385,42.566,8589.0
2020-08-18 13:30:00,46.43,46.47,46.41,46.45,9651.0,42.566,42.6027,42.5477,42.5843,9651.0
2020-08-18 13:40:00,46.43,46.53,46.42,46.53,13783.0,42.566,42.6577,42.5568,42.6577,13783.0
2020-08-18 13:50:00,46.53,46.58,46.51,46.55,21262.0,42.6577,42.7035,42.6393,42.676,21262.0
2020-08-18 14:00:00,46.54,46.56,46.51,46.54,18808.0,42.6668,42.6852,42.6393,42.6668,18808.0
2020-08-18 14:10:00,46.54,46.58,46.46,46.46,9113.0,42.6668,42.7035,42.5935,42.5935,9113.0
2020-08-18 14:20:00,46.46,46.53,46.45,46.49,16839.0,42.5935,42.6577,42.5843,42.621,16839.0
2020-08-18 14:30:00,46.49,46.51,46.42,46.44,13648.0,42.621,42.6393,42.5568,42.5752,13648.0
2020-08-18 14:40:00,46.45,46.5,46.45,46.49,10042.0,42.5843,42.6302,42.5843,42.621,10042.0
2020-08-18 14:50:00,46.5,46.53,46.49,46.52,16779.0,42.6302,42.6577,42.621,42.6485,16779.0
2020-08-18 15:00:00,46.5,46.51,46.45,46.46,11047.0,42.6302,42.6393,42.5843,42.5935,11047.0
2020-08-18 15:10:00,46.45,46.46,46.41,46.45,30927.0,42.5843,42.5935,42.5477,42.5843,30927.0
2020-08-18 15:20:00,46.45,46.52,46.43,46.46,18499.0,42.5843,42.6485,42.566,42.5935,18499.0
2020-08-18 15:30:00,46.45,46.49,46.34,46.34,33250.0,42.5843,42.621,42.4835,42.4835,33250.0
2020-08-18 15:40:00,46.34,46.35,46.29,46.34,46764.0,42.4835,42.4926,42.4376,42.4835,46764.0
2020-08-18 15:50:00,46.34,46.37,46.21,46.37,226291.0,42.4835,42.511,42.3643,42.511,226291.0
2020-08-19 09:30:00,46.51,46.59,46.09,46.37,34199.0,42.6393,42.7127,42.2543,42.511,34199.0
2020-08-19 09:40:00,46.37,46.56,46.37,46.46,24164.0,42.511,42.6852,42.511,42.5935,24164.0
2020-08-19 09:50:00,46.5,46.63,46.48,46.58,17775.0,42.6302,42.7493,42.6118,42.7035,17775.0
2020-08-19 10:00:00,46.58,46.78,46.58,46.66,45936.0,42.7035,42.8869,42.7035,42.7768,45936.0
2020-08-19 10:10:00,46.68,46.73,46.48,46.5,31887.0,42.7952,42.841,42.6118,42.6302,31887.0
2020-08-19 10:20:00,46.49,46.6,46.46,46.5,33136.0,42.621,42.7218,42.5935,42.6302,33136.0
2020-08-19 10:30:00,46.5,46.66,46.46,46.65,23934.0,42.6302,42.7768,42.5935,42.7677,23934.0
2020-08-19 10:40:00,46.66,46.78,46.61,46.74,29684.0,42.7768,42.8869,42.731,42.8502,29684.0
2020-08-19 10:50:00,46.76,46.83,46.68,46.78,45107.0,42.8685,42.9327,42.7952,42.8869,45107.0
2020-08-19 11:00:00,46.78,46.89,46.67,46.87,28964.0,42.8869,42.9877,42.786,42.9694,28964.0
2020-08-19 11:10:00,46.89,46.94,46.78,46.83,45098.0,42.9877,43.0335,42.8869,42.9327,45098.0
2020-08-19 11:20:00,46.81,46.85,46.74,46.76,24454.0,42.9144,42.951,42.8502,42.8685,24454.0
2020-08-19 11:30:00,46.77,46.81,46.72,46.8,37222.0,42.8777,42.9144,42.8319,42.9052,37222.0
2020-08-19 11:40:00,46.8,46.82,46.73,46.74,25490.0,42.9052,42.9235,42.841,42.8502,25490.0
2020-08-19 11:50:00,46.73,46.74,46.59,46.6,34750.0,42.841,42.8502,42.7127,42.7218,34750.0
2020-08-19 12:00:00,46.6,46.65,46.56,46.61,27585.0,42.7218,42.7677,42.6852,42.731,27585.0
2020-08-19 12:10:00,46.61,46.62,46.52,46.54,26040.0,42.731,42.7402,42.6485,42.6668,26040.0
2020-08-19 12:20:00,46.55,46.59,46.53,46.55,15616.0,42.676,42.7127,42.6577,42.676,15616.0
2020-08-19 12:30:00,46.54,46.54,46.48,46.48,11040.0,42.6668,42.6668,42.6118,42.6118,11040.0
2020-08-19 12:40:00,46.48,46.49,46.35,46.39,26525.0,42.6118,42.621,42.4926,42.5293,26525.0
2020-08-19 12:50:00,46.39,46.39,46.31,46.34,22161.0,42.5293,42.5293,42.456,42.4835,22161.0
2020-08-19 13:00:00,46.34,46.38,46.29,46.33,8319.0,42.4835,42.5202,42.4376,42.4743,8319.0
2020-08-19 13:10:00,46.34,46.36,46.29,46.29,18198.0,42.4835,42.5018,42.4376,42.4376,18198.0
2020-08-19 13:20:00,46.3,46.32,46.05,46.05,59634.0,42.4468,42.4651,42.2176,42.2176,59634.0
2020-08-19 13:30:00,46.05,46.14,46.03,46.13,31294.0,42.2176,42.3001,42.1993,42.291,31294.0
2020-08-19 13:40:00,46.13,46.18,46.1,46.11,22455.0,42.291,42.3368,42.2635,42.2726,22455.0
2020-08-19 13:50:00,46.11,46.22,46.08,46.19,20620.0,42.2726,42.3735,42.2451,42.346,20620.0
2020-08-19 14:00:00,46.19,46.19,46.09,46.13,15878.0,42.346,42.346,42.2543,42.291,15878.0
2020-08-19 14:10:00,46.13,46.13,45.88,46.0,28297.0,42.291,42.291,42.0618,42.1718,28297.0
2020-08-19 14:20:00,46.0,46.08,45.95,46.0,22614.0,42.1718,42.2451,42.1259,42.1718,22614.0
2020-08-19 14:30:00,46.02,46.02,45.79,45.97,65312.0,42.1901,42.1901,41.9793,42.1443,65312.0
2020-08-19 14:40:00,45.97,45.98,45.88,45.89,14592.0,42.1443,42.1534,42.0618,42.0709,14592.0
2020-08-19 14:50:00,45.89,45.95,45.82,45.86,16261.0,42.0709,42.1259,42.0068,42.0434,16261.0
2020-08-19 15:00:00,45.85,45.92,45.84,45.91,22360.0,42.0343,42.0984,42.0251,42.0893,22360.0
2020-08-19 15:10:00,45.91,45.95,45.89,45.9,16328.0,42.0893,42.1259,42.0709,42.0801,16328.0
2020-08-19 15:20:00,45.9,45.92,45.83,45.87,20102.0,42.0801,42.0984,42.0159,42.0526,20102.0
2020-08-19 15:30:00,45.89,45.9,45.82,45.84,23689.0,42.0709,42.0801,42.0068,42.0251,23689.0
2020-08-19 15:40:00,45.83,45.89,45.68,45.71,68113.0,42.0159,42.0709,41.8784,41.9059,68113.0
2020-08-19 15:50:00,45.71,45.89,45.69,45.8,127707.0,41.9059,42.0709,41.8876,41.9884,127707.0
2020-08-20 09:30:00,45.14,45.46,45.02,45.3,55191.0,41.3833,41.6767,41.2733,41.53,55191.0
2020-08-20 09:40:00,45.27,45.29,45.03,45.13,37013.0,41.5025,41.5209,41.2825,41.3742,37013.0
2020-08-20 09:50:00,45.17,45.43,45.16,45.41,27428.0,41.4109,41.6492,41.4017,41.6309,27428.0
2020-08-20 10:00:00,45.41,45.51,45.32,45.51,27982.0,41.6309,41.7226,41.5484,41.7226,27982.0
2020-08-20 10:10:00,45.52,45.67,45.49,45.66,12734.0,41.7317,41.8692,41.7042,41.8601,12734.0
2020-08-20 10:20:00,45.66,45.69,45.6,45.65,8633.0,41.8601,41.8876,41.8051,41.8509,8633.0
2020-08-20 10:30:00,45.65,45.72,45.56,45.7,13846.0,41.8509,41.9151,41.7684,41.8967,13846.0
2020-08-20 10:40:00,45.69,45.73,45.57,45.64,28511.0,41.8876,41.9242,41.7776,41.8417,28511.0
2020-08-20 10:50:00,45.68,45.77,45.48,45.49,15094.0,41.8784,41.9609,41.6951,41.7042,15094.0
2020-08-20 11:00:00,45.51,45.55,45.45,45.47,8051.0,41.7226,41.7592,41.6675,41.6859,8051.0
2020-08-20 11:10:00,45.48,45.56,45.46,45.49,12455.0,41.6951,41.7684,41.6767,41.7042,12455.0
2020-08-20 11:20:00,45.5,45.53,45.4,45.42,14613.0,41.7134,41.7409,41.6217,41.64,14613.0
2020-08-20 11:30:00,45.41,45.52,45.35,45.52,16530.0,41.6309,41.7317,41.5759,41.7317,16530.0
2020-08-20 11:40:00,45.54,45.6,45.54,45.54,10983.0,41.7501,41.8051,41.7501,41.7501,10983.0
2020-08-20 11:50:00,45.55,45.67,45.55,45.62,11028.0,41.7592,41.8692,41.7592,41.8234,11028.0
2020-08-20 12:00:00,45.65,45.66,45.59,45.63,10486.0,41.8509,41.8601,41.7959,41.8326,10486.0
2020-08-20 12:10:00,45.63,45.63,45.55,45.56,8517.0,41.8326,41.8326,41.7592,41.7684,8517.0
2020-08-20 12:20:00,45.55,45.55,45.41,45.48,22226.0,41.7592,41.7592,41.6309,41.6951,22226.0
2020-08-20 12:30:00,45.47,45.47,45.38,45.41,13059.0,41.6859,41.6859,41.6034,41.6309,13059.0
2020-08-20 12:40:00,45.41,45.44,45.4,45.43,8786.0,41.6309,41.6584,41.6217,41.6492,8786.0
2020-08-20 12:50:00,45.45,45.53,45.44,45.48,7365.0,41.6675,41.7409,41.6584,41.6951,7365.0
2020-08-20 13:00:00,45.48,45.53,45.44,45.44,5769.0,41.6951,41.7409,41.6584,41.6584,5769.0
2020-08-20 13:10:00,45.44,45.44,45.31,45.35,11263.0,41.6584,41.6584,41.5392,41.5759,11263.0
2020-08-20 13:20:00,45.33,45.33,45.2,45.2,24715.0,41.5575,41.5575,41.4384,41.4384,24715.0
2020-08-20 13:30:00,45.21,45.29,45.21,45.25,22380.0,41.4475,41.5209,41.4475,41.4842,22380.0
2020-08-20 13:40:00,45.24,45.31,45.23,45.3,26746.0,41.475,41.5392,41.4659,41.53,26746.0
2020-08-20 13:50:00,45.3,45.34,45.27,45.34,17257.0,41.53,41.5667,41.5025,41.5667,17257.0
2020-08-20 14:00:00,45.35,45.41,45.32,45.37,10974.0,41.5759,41.6309,41.5484,41.5942,10974.0
2020-08-20 14:10:00,45.37,45.47,45.35,45.43,15625.0,41.5942,41.6859,41.5759,41.6492,15625.0
2020-08-20 14:20:00,45.44,45.47,45.38,45.42,11636.0,41.6584,41.6859,41.6034,41.64,11636.0
2020-08-20 14:30:00,45.41,45.46,45.41,45.45,8660.0,41.6309,41.6767,41.6309,41.6675,8660.0
2020-08-20 14:40:00,45.47,45.49,45.44,45.46,9150.0,41.6859,41.7042,41.6584,41.6767,9150.0
2020-08-20 14:50:00,45.47,45.53,45.47,45.52,21322.0,41.6859,41.7409,41.6859,41.7317,21322.0
2020-08-20 15:00:00,45.51,45.63,45.5,45.63,13060.0,41.7226,41.8326,41.7134,41.8326,13060.0
2020-08-20 15:10:00,45.64,45.64,45.57,45.59,17470.0,41.8417,41.8417,41.7776,41.7959,17470.0
2020-08-20 15:20:00,45.59,45.68,45.56,45.67,31910.0,41.7959,41.8784,41.7684,41.8692,31910.0
2020-08-20 15:30:00,45.66,45.74,45.63,45.72,35867.0,41.8601,41.9334,41.8326,41.9151,35867.0
2020-08-20 15:40:00,45.73,45.82,45.72,45.73,40321.0,41.9242,42.0068,41.9151,41.9242,40321.0
2020-08-20 15:50:00,45.71,45.73,45.63,45.64,110550.0,41.9059,41.9242,41.8326,41.8417,110550.0
2020-08-21 09:30:00,45.44,45.44,45.09,45.26,108450.0,41.6584,41.6584,41.3375,41.4934,108450.0
2020-08-21 09:40:00,45.24,45.4,45.14,45.39,14772.0,41.475,41.6217,41.3833,41.6125,14772.0
2020-08-21 09:50:00,45.37,45.37,45.24,45.3,21637.0,41.5942,41.5942,41.475,41.53,21637.0
2020-08-21 10:00:00,45.31,45.4,45.1,45.28,29092.0,41.5392,41.6217,41.3467,41.5117,29092.0
2020-08-21 10:10:00,45.26,45.28,45.09,45.14,16738.0,41.4934,41.5117,41.3375,41.3833,16738.0
2020-08-21 10:20:00,45.13,45.13,44.95,45.03,31912.0,41.3742,41.3742,41.2092,41.2825,31912.0
2020-08-21 10:30:00,45.03,45.03,44.86,44.92,22775.0,41.2825,41.2825,41.1266,41.1817,22775.0
2020-08-21 10:40:00,44.93,44.96,44.85,44.88,25130.0,41.1908,41.2183,41.1175,41.145,25130.0
2020-08-21 10:50:00,44.86,44.98,44.86,44.92,18082.0,41.1266,41.2367,41.1266,41.1817,18082.0
2020-08-21 11:00:00,44.96,45.04,44.94,45.04,12326.0,41.2183,41.2917,41.2,41.2917,12326.0
2020-08-21 11:10:00,45.02,45.05,44.87,44.88,9216.0,41.2733,41.3008,41.1358,41.145,9216.0
2020-08-21 11:20:00,44.88,44.89,44.78,44.78,6647.0,41.145,41.1542,41.0533,41.0533,6647.0
2020-08-21 11:30:00,44.78,44.82,44.77,44.8,21006.0,41.0533,41.09,41.0441,41.0716,21006.0
2020-08-21 11:40:00,44.8,44.8,44.69,44.71,12369.0,41.0716,41.0716,40.9708,40.9891,12369.0
2020-08-21 11:50:00,44.7,44.76,44.7,44.71,11414.0,40.98,41.035,40.98,40.9891,11414.0
2020-08-21 12:00:00,44.74,44.79,44.68,44.79,9187.0,41.0166,41.0625,40.9616,41.0625,9187.0
2020-08-21 12:10:00,44.78,44.81,44.74,44.81,7706.0,41.0533,41.0808,41.0166,41.0808,7706.0
2020-08-21 12:20:00,44.8,44.82,44.73,44.73,6265.0,41.0716,41.09,41.0075,41.0075,6265.0
2020-08-21 12:30:00,44.7,44.72,44.67,44.71,6677.0,40.98,40.9983,40.9525,40.9891,6677.0
2020-08-21 12:40:00,44.68,44.7,44.65,44.66,10963.0,40.9616,40.98,40.9341,40.9433,10963.0
2020-08-21 12:50:00,44.64,44.65,44.56,44.56,15803.0,40.925,40.9341,40.8516,40.8516,15803.0
2020-08-21 13:00:00,44.58,44.61,44.47,44.59,53957.0,40.87,40.8975,40.7691,40.8791,53957.0
2020-08-21 13:10:00,44.6,44.67,44.59,44.61,11448.0,40.8883,40.9525,40.8791,40.8975,11448.0
2020-08-21 13:20:00,44.61,44.63,44.58,44.6,14418.0,40.8975,40.9158,40.87,40.8883,14418.0
2020-08-21 13:30:00,44.59,44.69,44.59,44.67,10894.0,40.8791,40.9708,40.8791,40.9525,10894.0
2020-08-21 13:40:00,44.66,44.75,44.64,44.73,21371.0,40.9433,41.0258,40.925,41.0075,21371.0
2020-08-21 13:50:00,44.73,44.74,44.68,44.69,16583.0,41.0075,41.0166,40.9616,40.9708,16583.0
2020-08-21 14:00:00,44.7,44.71,44.66,44.68,17465.0,40.98,40.9891,40.9433,40.9616,17465.0
2020-08-21 14:10:00,44.68,44.72,44.67,44.67,18746.0,40.9616,40.9983,40.9525,40.9525,18746.0
2020-08-21 14:20:00,44.67,44.71,44.66,44.71,24551.0,40.9525,40.9891,40.9433,40.9891,24551.0
2020-08-21 14:30:00,44.7,44.78,44.7,44.75,22632.0,40.98,41.0533,40.98,41.0258,22632.0
2020-08-21 14:40:00,44.75,44.75,44.64,44.67,19421.0,41.0258,41.0258,40.925,40.9525,19421.0
2020-08-21 14:50:00,44.66,44.74,44.66,44.69,10806.0,40.9433,41.0166,40.9433,40.9708,10806.0
2020-08-21 15:00:00,44.69,44.73,44.67,44.72,22087.0,40.9708,41.0075,40.9525,40.9983,22087.0
2020-08-21 15:10:00,44.72,44.72,44.61,44.62,29341.0,40.9983,40.9983,40.8975,40.9066,29341.0
2020-08-21 15:20:00,44.62,44.65,44.57,44.6,25860.0,40.9066,40.9341,40.8608,40.8883,25860.0
2020-08-21 15:30:00,44.6,44.69,44.57,44.67,33265.0,40.8883,40.9708,40.8608,40.9525,33265.0
2020-08-21 15:40:00,44.67,44.72,44.65,44.67,39686.0,40.9525,40.9983,40.9341,40.9525,39686.0
2020-08-21 15:50:00,44.67,44.74,44.66,44.69,91748.0,40.9525,41.0166,40.9433,40.9708,91748.0
2020-08-24 09:30:00,45.15,45.34,44.97,45.27,60336.0,41.3925,41.5667,41.2275,41.5025,60336.0
2020-08-24 09:40:00,45.27,45.32,45.1,45.29,15742.0,41.5025,41.5484,41.3467,41.5209,15742.0
2020-08-24 09:50:00,45.31,45.5,45.25,45.46,15173.0,41.5392,41.7134,41.4842,41.6767,15173.0
2020-08-24 10:00:00,45.48,45.71,45.37,45.68,46372.0,41.6951,41.9059,41.5942,41.8784,46372.0
2020-08-24 10:10:00,45.68,45.72,45.48,45.6,21656.0,41.8784,41.9151,41.6951,41.8051,21656.0
2020-08-24 10:20:00,45.52,45.55,45.45,45.45,6931.0,41.7317,41.7592,41.6675,41.6675,6931.0
2020-08-24 10:30:00,45.49,45.63,45.49,45.62,18805.0,41.7042,41.8326,41.7042,41.8234,18805.0
2020-08-24 10:40:00,45.64,45.71,45.61,45.7,22964.0,41.8417,41.9059,41.8142,41.8967,22964.0
2020-08-24 10:50:00,45.71,45.86,45.7,45.86,21004.0,41.9059,42.0434,41.8967,42.0434,21004.0
2020-08-24 11:00:00,45.83,45.85,45.63,45.74,32672.0,42.0159,42.0343,41.8326,41.9334,32672.0
2020-08-24 11:10:00,45.74,45.74,45.66,45.7,25670.0,41.9334,41.9334,41.8601,41.8967,25670.0
2020-08-24 11:20:00,45.69,45.8,45.66,45.78,10294.0,41.8876,41.9884,41.8601,41.9701,10294.0
2020-08-24 11:30:00,45.79,45.85,45.77,45.8,27601.0,41.9793,42.0343,41.9609,41.9884,27601.0
2020-08-24 11:40:00,45.78,45.8,45.76,45.79,8939.0,41.9701,41.9884,41.9517,41.9793,8939.0
2020-08-24 11:50:00,45.78,45.8,45.7,45.7,20774.0,41.9701,41.9884,41.8967,41.8967,20774.0
2020-08-24 12:00:00,45.7,45.8,45.65,45.8,23630.0,41.8967,41.9884,41.8509,41.9884,23630.0
2020-08-24 12:10:00,45.8,45.83,45.78,45.81,9160.0,41.9884,42.0159,41.9701,41.9976,9160.0
2020-08-24 12:20:00,45.82,45.85,45.8,45.84,12877.0,42.0068,42.0343,41.9884,42.0251,12877.0
2020-08-24 12:30:00,45.84,45.89,45.81,45.82,10628.0,42.0251,42.0709,41.9976,42.0068,10628.0
2020-08-24 12:40:00,45.8,45.85,45.73,45.75,8209.0,41.9884,42.0343,41.9242,41.9426,8209.0
2020-08-24 12:50:00,45.75,45.78,45.66,45.66,15184.0,41.9426,41.9701,41.8601,41.8601,15184.0
2020-08-24 13:00:00,45.66,45.69,45.66,45.69,19426.0,41.8601,41.8876,41.8601,41.8876,19426.0
2020-08-24 13:10:00,45.7,45.8,45.69,45.76,22830.0,41.8967,41.9884,41.8876,41.9517,22830.0
2020-08-24 13:20:00,45.75,45.84,45.72,45.84,13948.0,41.9426,42.0251,41.9151,42.0251,13948.0
2020-08-24 13:30:00,45.83,45.87,45.78,45.85,18908.0,42.0159,42.0526,41.9701,42.0343,18908.0
2020-08-24 13:40:00,45.85,45.87,45.84,45.84,10918.0,42.0343,42.0526,42.0251,42.0251,10918.0
2020-08-24 13:50:00,45.84,45.85,45.75,45.77,8070.0,42.0251,42.0343,41.9426,41.9609,8070.0
2020-08-24 14:00:00,45.77,45.84,45.74,45.83,16459.0,41.9609,42.0251,41.9334,42.0159,16459.0
2020-08-24 14:10:00,45.83,45.85,45.82,45.84,7985.0,42.0159,42.0343,42.0068,42.0251,7985.0
2020-08-24 14:20:00,45.84,45.86,45.82,45.86,18600.0,42.0251,42.0434,42.0068,42.0434,18600.0
2020-08-24 14:30:00,45.86,45.94,45.84,45.93,32365.0,42.0434,42.1168,42.0251,42.1076,32365.0
2020-08-24 14:40:00,45.92,45.98,45.92,45.97,17286.0,42.0984,42.1534,42.0984,42.1443,17286.0
2020-08-24 14:50:00,45.98,46.0,45.91,45.92,16408.0,42.1534,42.1718,42.0893,42.0984,16408.0
2020-08-24 15:00:00,45.91,45.97,45.9,45.95,16198.0,42.0893,42.1443,42.0801,42.1259,16198.0
2020-08-24 15:10:00,45.95,45.96,45.93,45.95,16494.0,42.1259,42.1351,42.1076,42.1259,16494.0
2020-08-24 15:20:00,45.95,45.97,45.93,45.96,15993.0,42.1259,42.1443,42.1076,42.1351,15993.0
2020-08-24 15:30:00,45.96,45.97,45.92,45.95,22075.0,42.1351,42.1443,42.0984,42.1259,22075.0
2020-08-24 15:40:00,45.95,45.97,45.91,45.96,45314.0,42.1259,42.1443,42.0893,42.1351,45314.0
2020-08-24 15:50:00,45.95,46.04,45.95,46.02,128871.0,42.1259,42.2084,42.1259,42.1901,128871.0
2020-08-25 09:30:00,46.06,46.07,45.75,45.88,64146.0,42.2268,42.236,41.9426,42.0618,64146.0
2020-08-25 09:40:00,45.86,46.05,45.8,46.02,35798.0,42.0434,42.2176,41.9884,42.1901,35798.0
2020-08-25 09:50:00,46.08,46.08,46.0,46.01,22116.0,42.2451,42.2451,42.1718,42.1809,22116.0
2020-08-25 10:00:00,46.03,46.07,45.74,45.77,27830.0,42.1993,42.236,41.9334,41.9609,27830.0
2020-08-25 10:10:00,45.75,45.82,45.68,45.77,47373.0,41.9426,42.0068,41.8784,41.9609,47373.0
2020-08-25 10:20:00,45.77,45.85,45.68,45.71,24199.0,41.9609,42.0343,41.8784,41.9059,24199.0
2020-08-25 10:30:00,45.69,45.72,45.58,45.71,12351.0,41.8876,41.9151,41.7867,41.9059,12351.0
2020-08-25 10:40:00,45.71,45.74,45.58,45.64,30531.0,41.9059,41.9334,41.7867,41.8417,30531.0
2020-08-25 10:50:00,45.63,45.67,45.56,45.57,27344.0,41.8326,41.8692,41.7684,41.7776,27344.0
2020-08-25 11:00:00,45.58,45.68,45.57,45.62,19847.0,41.7867,41.8784,41.7776,41.8234,19847.0
2020-08-25 11:10:00,45.6,45.6,45.44,45.44,19572.0,41.8051,41.8051,41.6584,41.6584,19572.0
2020-08-25 11:20:00,45.43,45.51,45.42,45.5,10655.0,41.6492,41.7226,41.64,41.7134,10655.0
2020-08-25 11:30:00,45.56,45.61,45.45,45.48,22508.0,41.7684,41.8142,41.6675,41.6951,22508.0
2020-08-25 11:40:00,45.47,45.52,45.35,45.52,24387.0,41.6859,41.7317,41.5759,41.7317,24387.0
2020-08-25 11:50:00,45.52,45.58,45.45,45.45,29982.0,41.7317,41.7867,41.6675,41.6675,29982.0
2020-08-25 12:00:00,45.45,45.45,45.38,45.38,9793.0,41.6675,41.6675,41.6034,41.6034,9793.0
2020-08-25 12:10:00,45.38,45.38,45.25,45.29,19652.0,41.6034,41.6034,41.4842,41.5209,19652.0
2020-08-25 12:20:00,45.29,45.32,45.27,45.27,2504.0,41.5209,41.5484,41.5025,41.5025,2504.0
2020-08-25 12:30:00,45.27,45.4,45.25,45.4,6887.0,41.5025,41.6217,41.4842,41.6217,6887.0
2020-08-25 12:40:00,45.4,45.41,45.36,45.4,10868.0,41.6217,41.6309,41.585,41.6217,10868.0
2020-08-25 12:50:00,45.34,45.34,45.26,45.27,9869.0,41.5667,41.5667,41.4934,41.5025,9869.0
2020-08-25 13:00:00,45.27,45.31,45.26,45.31,5525.0,41.5025,41.5392,41.4934,41.5392,5525.0
2020-08-25 13:10:00,45.32,45.37,45.29,45.33,17281.0,41.5484,41.5942,41.5209,41.5575,17281.0
2020-08-25 13:20:00,45.34,45.4,45.28,45.28,8466.0,41.5667,41.6217,41.5117,41.5117,8466.0
2020-08-25 13:30:00,45.29,45.36,45.28,45.29,7063.0,41.5209,41.585,41.5117,41.5209,7063.0
2020-08-25 13:40:00,45.3,45.36,45.26,45.35,13442.0,41.53,41.585,41.4934,41.5759,13442.0
2020-08-25 13:50:00,45.34,45.39,45.3,45.32,9855.0,41.5667,41.6125,41.53,41.5484,9855.0
2020-08-25 14:00:00,45.31,45.32,45.27,45.27,7317.0,41.5392,41.5484,41.5025,41.5025,7317.0
2020-08-25 14:10:00,45.27,45.33,45.21,45.27,14344.0,41.5025,41.5575,41.4475,41.5025,14344.0
2020-08-25 14:20:00,45.28,45.35,45.28,45.34,9714.0,41.5117,41.5759,41.5117,41.5667,9714.0
2020-08-25 14:30:00,45.34,45.36,45.32,45.35,11295.0,41.5667,41.585,41.5484,41.5759,11295.0
2020-08-25 14:40:00,45.34,45.45,45.33,45.44,29152.0,41.5667,41.6675,41.5575,41.6584,29152.0
2020-08-25 14:50:00,45.43,45.46,45.39,45.41,8841.0,41.6492,41.6767,41.6125,41.6309,8841.0
2020-08-25 15:00:00,45.41,45.5,45.4,45.5,12806.0,41.6309,41.7134,41.6217,41.7134,12806.0
2020-08-25 15:10:00,45.5,45.56,45.42,45.56,17526.0,41.7134,41.7684,41.64,41.7684,17526.0
2020-08-25 15:20:00,45.55,45.62,45.53,45.59,16951.0,41.7592,41.8234,41.7409,41.7959,16951.0
2020-08-25 15:30:00,45.59,45.6,45.55,45.58,18080.0,41.7959,41.8051,41.7592,41.7867,18080.0
2020-08-25 15:40:00,45.58,45.62,45.54,45.6,27625.0,41.7867,41.8234,41.7501,41.8051,27625.0
2020-08-25 15:50:00,45.59,45.63,45.53,45.57,122484.0,41.7959,41.8326,41.7409,41.7776,122484.0
2020-08-26 09:30:00,45.52,45.64,45.4,45.6,35641.0,41.7317,41.8417,41.6217,41.8051,35641.0
2020-08-26 09:40:00,45.61,45.66,45.39,45.46,38390.0,41.8142,41.8601,41.6125,41.6767,38390.0
2020-08-26 09:50:00,45.45,45.8,45.45,45.7,32404.0,41.6675,41.9884,41.6675,41.8967,32404.0
2020-08-26 10:00:00,45.69,45.83,45.65,45.81,23580.0,41.8876,42.0159,41.8509,41.9976,23580.0
2020-08-26 10:10:00,45.82,45.87,45.67,45.72,27688.0,42.0068,42.0526,41.8692,41.9151,27688.0
2020-08-26 10:20:00,45.74,45.74,45.41,45.45,31340.0,41.9334,41.9334,41.6309,41.6675,31340.0
2020-08-26 10:30:00,45.45,45.53,45.4,45.49,11594.0,41.6675,41.7409,41.6217,41.7042,11594.0
2020-08-26 10:40:00,45.48,45.53,45.42,45.45,16493.0,41.6951,41.7409,41.64,41.6675,16493.0
2020-08-26 10:50:00,45.47,45.48,45.27,45.33,20832.0,41.6859,41.6951,41.5025,41.5575,20832.0
2020-08-26 11:00:00,45.31,45.38,45.27,45.28,19413.0,41.5392,41.6034,41.5025,41.5117,19413.0
2020-08-26 11:10:00,45.3,45.45,45.3,45.32,7570.0,41.53,41.6675,41.53,41.5484,7570.0
2020-08-26 11:20:00,45.33,45.36,45.29,45.31,5643.0,41.5575,41.585,41.5209,41.5392,5643.0
2020-08-26 11:30:00,45.33,45.33,45.26,45.29,7265.0,41.5575,41.5575,41.4934,41.5209,7265.0
2020-08-26 11:40:00,45.28,45.4,45.27,45.34,6981.0,41.5117,41.6217,41.5025,41.5667,6981.0
2020-08-26 11:50:00,45.34,45.35,45.31,45.34,5418.0,41.5667,41.5759,41.5392,41.5667,5418.0
2020-08-26 12:00:00,45.34,45.39,45.27,45.32,6383.0,41.5667,41.6125,41.5025,41.5484,6383.0
2020-08-26 12:10:00,45.31,45.37,45.29,45.37,5083.0,41.5392,41.5942,41.5209,41.5942,5083.0
2020-08-26 12:20:00,45.37,45.39,45.33,45.36,11338.0,41.5942,41.6125,41.5575,41.585,11338.0
2020-08-26 12:30:00,45.36,45.37,45.3,45.33,10110.0,41.585,41.5942,41.53,41.5575,10110.0
2020-08-26 12:40:00,45.34,45.42,45.34,45.41,7254.0,41.5667,41.64,41.5667,41.6309,7254.0
2020-08-26 12:50:00,45.4,45.41,45.34,45.37,8465.0,41.6217,41.6309,41.5667,41.5942,8465.0
2020-08-26 13:00:00,45.37,45.38,45.27,45.3,8570.0,41.5942,41.6034,41.5025,41.53,8570.0
2020-08-26 13:10:00,45.3,45.31,45.25,45.28,6350.0,41.53,41.5392,41.4842,41.5117,6350.0
2020-08-26 13:20:00,45.28,45.28,45.23,45.26,3163.0,41.5117,41.5117,41.4659,41.4934,3163.0
2020-08-26 13:30:00,45.26,45.27,45.23,45.26,8939.0,41.4934,41.5025,41.4659,41.4934,8939.0
2020-08-26 13:40:00,45.25,45.31,45.19,45.3,16584.0,41.4842,41.5392,41.4292,41.53,16584.0
2020-08-26 13:50:00,45.33,45.38,45.32,45.32,28647.0,41.5575,41.6034,41.5484,41.5484,28647.0
2020-08-26 14:00:00,45.32,45.38,45.29,45.31,13281.0,41.5484,41.6034,41.5209,41.5392,13281.0
2020-08-26 14:10:00,45.31,45.34,45.26,45.34,22188.0,41.5392,41.5667,41.4934,41.5667,22188.0
2020-08-26 14:20:00,45.37,45.44,45.36,45.39,8907.0,41.5942,41.6584,41.585,41.6125,8907.0
2020-08-26 14:30:00,45.41,45.47,45.34,45.36,11506.0,41.6309,41.6859,41.5667,41.585,11506.0
2020-08-26 14:40:00,45.36,45.41,45.34,45.41,13846.0,41.585,41.6309,41.5667,41.6309,13846.0
2020-08-26 14:50:00,45.41,45.54,45.41,45.51,16605.0,41.6309,41.7501,41.6309,41.7226,16605.0
2020-08-26 15:00:00,45.51,45.53,45.45,45.49,13368.0,41.7226,41.7409,41.6675,41.7042,13368.0
2020-08-26 15:10:00,45.48,45.55,45.48,45.54,9651.0,41.6951,41.7592,41.6951,41.7501,9651.0
2020-08-26 15:20:00,45.53,45.58,45.52,45.57,13929.0,41.7409,41.7867,41.7317,41.7776,13929.0
2020-08-26 15:30:00,45.57,45.57,45.45,45.49,17342.0,41.7776,41.7776,41.6675,41.7042,17342.0
2020-08-26 15:40:00,45.49,45.5,45.43,45.47,26319.0,41.7042,41.7134,41.6492,41.6859,26319.0
2020-08-26 15:50:00,45.47,45.53,45.4,45.52,86223.0,41.6859,41.7409,41.6217,41.7317,86223.0
2020-08-27 09:30:00,45.71,45.74,45.57,45.57,36253.0,41.9059,41.9334,41.7776,41.7776,36253.0
2020-08-27 09:40:00,45.62,45.71,45.57,45.66,13854.0,41.8234,41.9059,41.7776,41.8601,13854.0
2020-08-27 09:50:00,45.67,45.93,45.67,45.86,15055.0,41.8692,42.1076,41.8692,42.0434,15055.0
2020-08-27 10:00:00,45.89,46.03,45.53,45.62,25484.0,42.0709,42.1993,41.7409,41.8234,25484.0
2020-08-27 10:10:00,45.63,45.69,45.49,45.61,10823.0,41.8326,41.8876,41.7042,41.8142,10823.0
2020-08-27 10:20:00,45.63,45.71,45.51,45.6,13285.0,41.8326,41.9059,41.7226,41.8051,13285.0
2020-08-27 10:30:00,45.57,45.73,45.51,45.54,8287.0,41.7776,41.9242,41.7226,41.7501,8287.0
2020-08-27 10:40:00,45.51,45.51,45.27,45.37,36621.0,41.7226,41.7226,41.5025,41.5942,36621.0
2020-08-27 10:50:00,45.35,45.44,45.3,45.43,14922.0,41.5759,41.6584,41.53,41.6492,14922.0
2020-08-27 11:00:00,45.42,45.42,45.3,45.31,10352.0,41.64,41.64,41.53,41.5392,10352.0
2020-08-27 11:10:00,45.31,45.31,45.2,45.31,14055.0,41.5392,41.5392,41.4384,41.5392,14055.0
2020-08-27 11:20:00,45.3,45.36,45.25,45.34,9050.0,41.53,41.585,41.4842,41.5667,9050.0
2020-08-27 11:30:00,45.36,45.4,45.26,45.33,9193.0,41.585,41.6217,41.4934,41.5575,9193.0
2020-08-27 11:40:00,45.35,45.44,45.33,45.38,5561.0,41.5759,41.6584,41.5575,41.6034,5561.0
2020-08-27 11:50:00,45.39,45.45,45.38,45.42,8558.0,41.6125,41.6675,41.6034,41.64,8558.0
2020-08-27 12:00:00,45.41,45.43,45.31,45.43,16386.0,41.6309,41.6492,41.5392,41.6492,16386.0
2020-08-27 12:10:00,45.43,45.5,45.35,45.36,24099.0,41.6492,41.7134,41.5759,41.585,24099.0
2020-08-27 12:20:00,45.35,45.37,45.29,45.3,16214.0,41.5759,41.5942,41.5209,41.53,16214.0
2020-08-27 12:30:00,45.3,45.32,45.17,45.25,16830.0,41.53,41.5484,41.4109,41.4842,16830.0
2020-08-27 12:40:00,45.23,45.3,45.21,45.28,16603.0,41.4659,41.53,41.4475,41.5117,16603.0
2020-08-27 12:50:00,45.3,45.33,45.22,45.28,13548.0,41.53,41.5575,41.4567,41.5117,13548.0
2020-08-27 13:00:00,45.24,45.37,45.24,45.35,9108.0,41.475,41.5942,41.475,41.5759,9108.0
2020-08-27 13:10:00,45.36,45.45,45.36,45.43,9081.0,41.585,41.6675,41.585,41.6492,9081.0
2020-08-27 13:20:00,45.46,45.51,45.41,45.44,8239.0,41.6767,41.7226,41.6309,41.6584,8239.0
2020-08-27 13:30:00,45.46,45.49,45.43,45.44,9642.0,41.6767,41.7042,41.6492,41.6584,9642.0
2020-08-27 13:40:00,45.44,45.45,45.37,45.39,6773.0,41.6584,41.6675,41.5942,41.6125,6773.0
2020-08-27 13:50:00,45.38,45.43,45.31,45.41,13589.0,41.6034,41.6492,41.5392,41.6309,13589.0
2020-08-27 14:00:00,45.43,45.57,45.43,45.53,6267.0,41.6492,41.7776,41.6492,41.7409,6267.0
2020-08-27 14:10:00,45.53,45.56,45.49,45.49,10964.0,41.7409,41.7684,41.7042,41.7042,10964.0
2020-08-27 14:20:00,45.48,45.6,45.45,45.55,40002.0,41.6951,41.8051,41.6675,41.7592,40002.0
2020-08-27 14:30:00,45.56,45.64,45.56,45.57,14901.0,41.7684,41.8417,41.7684,41.7776,14901.0
2020-08-27 14:40:00,45.59,45.65,45.59,45.62,8160.0,41.7959,41.8509,41.7959,41.8234,8160.0
2020-08-27 14:50:00,45.62,45.65,45.56,45.64,8631.0,41.8234,41.8509,41.7684,41.8417,8631.0
2020-08-27 15:00:00,45.63,45.68,45.59,45.64,9294.0,41.8326,41.8784,41.7959,41.8417,9294.0
2020-08-27 15:10:00,45.65,45.7,45.62,45.7,8683.0,41.8509,41.8967,41.8234,41.8967,8683.0
2020-08-27 15:20:00,45.69,45.75,45.68,45.69,10050.0,41.8876,41.9426,41.8784,41.8876,10050.0
2020-08-27 15:30:00,45.7,45.79,45.7,45.7,28666.0,41.8967,41.9793,41.8967,41.8967,28666.0
2020-08-27 15:40:00,45.69,45.72,45.63,45.63,31421.0,41.8876,41.9151,41.8326,41.8326,31421.0
2020-08-27 15:50:00,45.64,45.67,45.51,45.56,61136.0,41.8417,41.8692,41.7226,41.7684,61136.0
2020-08-28 09:30:00,45.73,45.94,45.56,45.94,42233.0,41.9242,42.1168,41.7684,42.1168,42233.0
2020-08-28 09:40:00,45.9,46.19,45.84,46.13,32661.0,42.0801,42.346,42.0251,42.291,32661.0
2020-08-28 09:50:00,46.1,46.13,45.8,45.87,26220.0,42.2635,42.291,41.9884,42.0526,26220.0
2020-08-28 10:00:00,45.88,45.93,45.79,45.85,23928.0,42.0618,42.1076,41.9793,42.0343,23928.0
2020-08-28 10:10:00,45.87,45.93,45.8,45.92,17275.0,42.0526,42.1076,41.9884,42.0984,17275.0
2020-08-28 10:20:00,45.9,45.92,45.74,45.74,14740.0,42.0801,42.0984,41.9334,41.9334,14740.0
2020-08-28 10:30:00,45.76,45.79,45.65,45.72,21844.0,41.9517,41.9793,41.8509,41.9151,21844.0
2020-08-28 10:40:00,45.7,45.8,45.69,45.8,17708.0,41.8967,41.9884,41.8876,41.9884,17708.0
2020-08-28 10:50:00,45.75,45.77,45.6,45.66,10740.0,41.9426,41.9609,41.8051,41.8601,10740.0
2020-08-28 11:00:00,45.66,45.76,45.61,45.71,13777.0,41.8601,41.9517,41.8142,41.9059,13777.0
2020-08-28 11:10:00,45.72,45.74,45.68,45.72,11806.0,41.9151,41.9334,41.8784,41.9151,11806.0
2020-08-28 11:20:00,45.71,45.76,45.65,45.67,8967.0,41.9059,41.9517,41.8509,41.8692,8967.0
2020-08-28 11:30:00,45.66,45.86,45.62,45.85,23101.0,41.8601,42.0434,41.8234,42.0343,23101.0
2020-08-28 11:40:00,45.84,45.87,45.77,45.8,18096.0,42.0251,42.0526,41.9609,41.9884,18096.0
2020-08-28 11:50:00,45.79,45.91,45.79,45.88,9981.0,41.9793,42.0893,41.9793,42.0618,9981.0
2020-08-28 12:00:00,45.9,45.93,45.84,45.92,10529.0,42.0801,42.1076,42.0251,42.0984,10529.0
2020-08-28 12:10:00,45.91,45.98,45.91,45.98,13379.0,42.0893,42.1534,42.0893,42.1534,13379.0
2020-08-28 12:20:00,45.98,46.02,45.93,45.95,16155.0,42.1534,42.1901,42.1076,42.1259,16155.0
2020-08-28 12:30:00,45.94,45.98,45.91,45.92,12129.0,42.1168,42.1534,42.0893,42.0984,12129.0
2020-08-28 12:40:00,45.91,46.01,45.91,46.01,10673.0,42.0893,42.1809,42.0893,42.1809,10673.0
2020-08-28 12:50:00,46.01,46.01,45.94,45.97,16123.0,42.1809,42.1809,42.1168,42.1443,16123.0
2020-08-28 13:00:00,45.97,46.02,45.95,46.02,47818.0,42.1443,42.1901,42.1259,42.1901,47818.0
2020-08-28 13:10:00,46.01,46.07,45.99,46.01,24482.0,42.1809,42.236,42.1626,42.1809,24482.0
2020-08-28 13:20:00,46.01,46.06,45.98,45.98,10184.0,42.1809,42.2268,42.1534,42.1534,10184.0
2020-08-28 13:30:00,45.98,46.03,45.94,46.02,19094.0,42.1534,42.1993,42.1168,42.1901,19094.0
2020-08-28 13:40:00,46.02,46.08,46.0,46.03,12407.0,42.1901,42.2451,42.1718,42.1993,12407.0
2020-08-28 13:50:00,46.02,46.05,45.98,45.98,10761.0,42.1901,42.2176,42.1534,42.1534,10761.0
2020-08-28 14:00:00,45.96,46.02,45.94,46.02,12630.0,42.1351,42.1901,42.1168,42.1901,12630.0
2020-08-28 14:10:00,46.02,46.04,46.0,46.03,8954.0,42.1901,42.2084,42.1718,42.1993,8954.0
2020-08-28 14:20:00,46.03,46.07,45.98,46.02,12842.0,42.1993,42.236,42.1534,42.1901,12842.0
2020-08-28 14:30:00,46.02,46.1,46.0,46.07,26675.0,42.1901,42.2635,42.1718,42.236,26675.0
2020-08-28 14:40:00,46.07,46.11,46.05,46.09,19310.0,42.236,42.2726,42.2176,42.2543,19310.0
2020-08-28 14:50:00,46.08,46.12,46.06,46.1,17427.0,42.2451,42.2818,42.2268,42.2635,17427.0
2020-08-28 15:00:00,46.11,46.11,46.02,46.08,19444.0,42.2726,42.2726,42.1901,42.2451,19444.0
2020-08-28 15:10:00,46.05,46.08,46.04,46.05,13295.0,42.2176,42.2451,42.2084,42.2176,13295.0
2020-08-28 15:20:00,46.04,46.1,46.03,46.06,19751.0,42.2084,42.2635,42.1993,42.2268,19751.0
2020-08-28 15:30:00,46.06,46.07,45.99,46.01,26881.0,42.2268,42.236,42.1626,42.1809,26881.0
2020-08-28 15:40:00,46.0,46.02,45.94,45.98,39217.0,42.1718,42.1901,42.1168,42.1534,39217.0
2020-08-28 15:50:00,45.98,46.07,45.95,45.98,116086.0,42.1534,42.236,42.1259,42.1534,116086.0
2020-08-31 09:30:00,46.32,46.32,45.73,45.9,61455.0,42.4651,42.4651,41.9242,42.0801,61455.0
2020-08-31 09:40:00,45.88,46.1,45.8,45.97,43467.0,42.0618,42.2635,41.9884,42.1443,43467.0
2020-08-31 09:50:00,45.93,45.95,45.53,45.58,33349.0,42.1076,42.1259,41.7409,41.7867,33349.0
2020-08-31 10:00:00,45.61,45.85,45.59,45.76,15321.0,41.8142,42.0343,41.7959,41.9517,15321.0
2020-08-31 10:10:00,45.75,45.79,45.6,45.79,16017.0,41.9426,41.9793,41.8051,41.9793,16017.0
2020-08-31 10:20:00,45.79,45.94,45.76,45.9,12742.0,41.9793,42.1168,41.9517,42.0801,12742.0
2020-08-31 10:30:00,45.91,45.92,45.83,45.87,15047.0,42.0893,42.0984,42.0159,42.0526,15047.0
2020-08-31 10:40:00,45.84,45.86,45.75,45.78,15859.0,42.0251,42.0434,41.9426,41.9701,15859.0
2020-08-31 10:50:00,45.78,45.81,45.7,45.81,10776.0,41.9701,41.9976,41.8967,41.9976,10776.0
2020-08-31 11:00:00,45.82,45.85,45.73,45.75,9820.0,42.0068,42.0343,41.9242,41.9426,9820.0
2020-08-31 11:10:00,45.76,45.83,45.72,45.73,11725.0,41.9517,42.0159,41.9151,41.9242,11725.0
2020-08-31 11:20:00,45.73,45.78,45.68,45.71,18835.0,41.9242,41.9701,41.8784,41.9059,18835.0
2020-08-31 11:30:00,45.71,45.87,45.71,45.87,16238.0,41.9059,42.0526,41.9059,42.0526,16238.0
2020-08-31 11:40:00,45.86,45.89,45.84,45.89,19038.0,42.0434,42.0709,42.0251,42.0709,19038.0
2020-08-31 11:50:00,45.89,45.93,45.87,45.9,13248.0,42.0709,42.1076,42.0526,42.0801,13248.0
2020-08-31 12:00:00,45.88,45.94,45.81,45.89,14356.0,42.0618,42.1168,41.9976,42.0709,14356.0
2020-08-31 12:10:00,45.89,45.95,45.89,45.93,15957.0,42.0709,42.1259,42.0709,42.1076,15957.0
2020-08-31 12:20:00,45.93,45.93,45.87,45.9,13402.0,42.1076,42.1076,42.0526,42.0801,13402.0
2020-08-31 12:30:00,45.89,45.92,45.85,45.86,10589.0,42.0709,42.0984,42.0343,42.0434,10589.0
2020-08-31 12:40:00,45.86,45.87,45.73,45.74,30135.0,42.0434,42.0526,41.9242,41.9334,30135.0
2020-08-31 12:50:00,45.72,45.8,45.72,45.78,13287.0,41.9151,41.9884,41.9151,41.9701,13287.0
2020-08-31 13:00:00,45.78,45.78,45.7,45.75,8351.0,41.9701,41.9701,41.8967,41.9426,8351.0
2020-08-31 13:10:00,45.75,45.84,45.71,45.81,12783.0,41.9426,42.0251,41.9059,41.9976,12783.0
2020-08-31 13:20:00,45.8,45.82,45.74,45.77,12152.0,41.9884,42.0068,41.9334,41.9609,12152.0
2020-08-31 13:30:00,45.78,45.81,45.74,45.79,10658.0,41.9701,41.9976,41.9334,41.9793,10658.0
2020-08-31 13:40:00,45.79,45.81,45.76,45.77,10251.0,41.9793,41.9976,41.9517,41.9609,10251.0
2020-08-31 13:50:00,45.78,45.83,45.77,45.81,10804.0,41.9701,42.0159,41.9609,41.9976,10804.0
2020-08-31 14:00:00,45.82,45.88,45.81,45.88,13719.0,42.0068,42.0618,41.9976,42.0618,13719.0
2020-08-31 14:10:00,45.87,45.92,45.82,45.89,20266.0,42.0526,42.0984,42.0068,42.0709,20266.0
2020-08-31 14:20:00,45.9,45.91,45.83,45.84,8833.0,42.0801,42.0893,42.0159,42.0251,8833.0
2020-08-31 14:30:00,45.84,45.86,45.78,45.79,14939.0,42.0251,42.0434,41.9701,41.9793,14939.0
2020-08-31 14:40:00,45.81,45.92,45.81,45.85,19011.0,41.9976,42.0984,41.9976,42.0343,19011.0
2020-08-31 14:50:00,45.85,45.93,45.85,45.89,17502.0,42.0343,42.1076,42.0343,42.0709,17502.0
2020-08-31 15:00:00,45.89,45.89,45.84,45.86,12530.0,42.0709,42.0709,42.0251,42.0434,12530.0
2020-08-31 15:10:00,45.86,45.86,45.72,45.72,21414.0,42.0434,42.0434,41.9151,41.9151,21414.0
2020-08-31 15:20:00,45.72,45.75,45.63,45.64,28602.0,41.9151,41.9426,41.8326,41.8417,28602.0
2020-08-31 15:30:00,45.63,45.66,45.58,45.61,38661.0,41.8326,41.8601,41.7867,41.8142,38661.0
2020-08-31 15:40:00,45.6,45.62,45.5,45.6,51237.0,41.8051,41.8234,41.7134,41.8051,51237.0
2020-08-31 15:50:00,45.6,45.65,45.45,45.47,203554.0,41.8051,41.8509,41.6675,41.6859,203554.0
2020-09-01 09:30:00,45.42,45.58,45.07,45.14,53739.0,41.64,41.7867,41.3192,41.3833,53739.0
2020-09-01 09:40:00,45.17,45.51,45.07,45.48,17458.0,41.4109,41.7226,41.3192,41.6951,17458.0
2020-09-01 09:50:00,45.41,45.41,45.24,45.28,11293.0,41.6309,41.6309,41.475,41.5117,11293.0
2020-09-01 10:00:00,45.32,45.61,45.3,45.61,21606.0,41.5484,41.8142,41.53,41.8142,21606.0
2020-09-01 10:10:00,45.59,45.81,45.59,45.77,30713.0,41.7959,41.9976,41.7959,41.9609,30713.0
2020-09-01 10:20:00,45.79,45.9,45.72,45.77,43827.0,41.9793,42.0801,41.9151,41.9609,43827.0
2020-09-01 10:30:00,45.78,45.92,45.77,45.91,32210.0,41.9701,42.0984,41.9609,42.0893,32210.0
2020-09-01 10:40:00,45.91,46.0,45.9,45.96,25585.0,42.0893,42.1718,42.0801,42.1351,25585.0
2020-09-01 10:50:00,45.96,46.05,45.87,45.9,32108.0,42.1351,42.2176,42.0526,42.0801,32108.0
2020-09-01 11:00:00,45.91,45.97,45.75,45.96,42014.0,42.0893,42.1443,41.9426,42.1351,42014.0
2020-09-01 11:10:00,45.95,46.08,45.91,46.08,25855.0,42.1259,42.2451,42.0893,42.2451,25855.0
2020-09-01 11:20:00,46.09,46.13,45.93,45.96,107541.0,42.2543,42.291,42.1076,42.1351,107541.0
2020-09-01 11:30:00,45.96,46.06,45.96,45.99,13512.0,42.1351,42.2268,42.1351,42.1626,13512.0
2020-09-01 11:40:00,46.0,46.05,45.97,46.01,13951.0,42.1718,42.2176,42.1443,42.1809,13951.0
2020-09-01 11:50:00,46.02,46.08,46.02,46.04,13350.0,42.1901,42.2451,42.1901,42.2084,13350.0
2020-09-01 12:00:00,46.04,46.13,46.03,46.12,11867.0,42.2084,42.291,42.1993,42.2818,11867.0
2020-09-01 12:10:00,46.12,46.13,46.07,46.12,15850.0,42.2818,42.291,42.236,42.2818,15850.0
2020-09-01 12:20:00,46.12,46.16,46.1,46.16,24264.0,42.2818,42.3185,42.2635,42.3185,24264.0
2020-09-01 12:30:00,46.15,46.15,46.08,46.09,20559.0,42.3093,42.3093,42.2451,42.2543,20559.0
2020-09-01 12:40:00,46.08,46.13,46.06,46.12,13913.0,42.2451,42.291,42.2268,42.2818,13913.0
2020-09-01 12:50:00,46.12,46.17,46.1,46.16,23937.0,42.2818,42.3276,42.2635,42.3185,23937.0
2020-09-01 13:00:00,46.16,46.21,46.14,46.18,28142.0,42.3185,42.3643,42.3001,42.3368,28142.0
2020-09-01 13:10:00,46.18,46.2,46.15,46.17,20995.0,42.3368,42.3551,42.3093,42.3276,20995.0
2020-09-01 13:20:00,46.16,46.22,46.12,46.21,22983.0,42.3185,42.3735,42.2818,42.3643,22983.0
2020-09-01 13:30:00,46.22,46.25,46.16,46.18,19432.0,42.3735,42.401,42.3185,42.3368,19432.0
2020-09-01 13:40:00,46.19,46.22,46.15,46.19,31944.0,42.346,42.3735,42.3093,42.346,31944.0
2020-09-01 13:50:00,46.19,46.21,46.16,46.17,20772.0,42.346,42.3643,42.3185,42.3276,20772.0
2020-09-01 14:00:00,46.18,46.22,46.15,46.22,19544.0,42.3368,42.3735,42.3093,42.3735,19544.0
2020-09-01 14:10:00,46.21,46.31,46.2,46.31,23625.0,42.3643,42.456,42.3551,42.456,23625.0
2020-09-01 14:20:00,46.31,46.36,46.3,46.36,31099.0,42.456,42.5018,42.4468,42.5018,31099.0
2020-09-01 14:30:00,46.35,46.44,46.35,46.44,31478.0,42.4926,42.5752,42.4926,42.5752,31478.0
2020-09-01 14:40:00,46.44,46.48,46.43,46.48,37798.0,42.5752,42.6118,42.566,42.6118,37798.0
2020-09-01 14:50:00,46.48,46.53,46.46,46.53,44004.0,42.6118,42.6577,42.5935,42.6577,44004.0
2020-09-01 15:00:00,46.53,46.56,46.49,46.54,43333.0,42.6577,42.6852,42.621,42.6668,43333.0
2020-09-01 15:10:00,46.54,46.54,46.43,46.45,33105.0,42.6668,42.6668,42.566,42.5843,33105.0
2020-09-01 15:20:00,46.46,46.51,46.4,46.41,30958.0,42.5935,42.6393,42.5385,42.5477,30958.0
2020-09-01 15:30:00,46.41,46.44,46.37,46.43,32055.0,42.5477,42.5752,42.511,42.566,32055.0
2020-09-01 15:40:00,46.43,46.5,46.41,46.43,61919.0,42.566,42.6302,42.5477,42.566,61919.0
2020-09-01 15:50:00,46.43,46.64,46.42,46.64,156521.0,42.566,42.7585,42.5568,42.7585,156521.0
2020-09-02 09:30:00,46.75,46.88,46.59,46.73,66655.0,42.8594,42.9785,42.7127,42.841,66655.0
2020-09-02 09:40:00,46.72,46.72,46.44,46.62,18289.0,42.8319,42.8319,42.5752,42.7402,18289.0
2020-09-02 09:50:00,46.59,46.8,46.52,46.77,23489.0,42.7127,42.9052,42.6485,42.8777,23489.0
2020-09-02 10:00:00,46.8,46.9,46.77,46.83,36536.0,42.9052,42.9969,42.8777,42.9327,36536.0
2020-09-02 10:10:00,46.83,47.07,46.83,47.04,31642.0,42.9327,43.1527,42.9327,43.1252,31642.0
2020-09-02 10:20:00,47.02,47.06,46.92,46.93,13267.0,43.1069,43.1436,43.0152,43.0244,13267.0
2020-09-02 10:30:00,46.95,47.13,46.95,47.11,15092.0,43.0427,43.2077,43.0427,43.1894,15092.0
2020-09-02 10:40:00,47.12,47.27,47.05,47.11,27922.0,43.1986,43.3361,43.1344,43.1894,27922.0
2020-09-02 10:50:00,47.15,47.18,47.05,47.15,11100.0,43.2261,43.2536,43.1344,43.2261,11100.0
2020-09-02 11:00:00,47.16,47.36,47.13,47.3,29715.0,43.2352,43.4186,43.2077,43.3636,29715.0
2020-09-02 11:10:00,47.32,47.35,47.22,47.25,21283.0,43.3819,43.4094,43.2902,43.3177,21283.0
2020-09-02 11:20:00,47.25,47.26,47.12,47.19,15207.0,43.3177,43.3269,43.1986,43.2627,15207.0
2020-09-02 11:30:00,47.2,47.31,47.2,47.25,26068.0,43.2719,43.3728,43.2719,43.3177,26068.0
2020-09-02 11:40:00,47.24,47.26,47.19,47.2,24247.0,43.3086,43.3269,43.2627,43.2719,24247.0
2020-09-02 11:50:00,47.18,47.27,47.12,47.23,15044.0,43.2536,43.3361,43.1986,43.2994,15044.0
2020-09-02 12:00:00,47.23,47.29,47.13,47.15,22922.0,43.2994,43.3544,43.2077,43.2261,22922.0
2020-09-02 12:10:00,47.16,47.42,47.16,47.42,31809.0,43.2352,43.4736,43.2352,43.4736,31809.0
2020-09-02 12:20:00,47.41,47.42,47.32,47.4,18218.0,43.4644,43.4736,43.3819,43.4553,18218.0
2020-09-02 12:30:00,47.4,47.4,47.28,47.34,20651.0,43.4553,43.4553,43.3453,43.4003,20651.0
2020-09-02 12:40:00,47.34,47.41,47.32,47.34,18467.0,43.4003,43.4644,43.3819,43.4003,18467.0
2020-09-02 12:50:00,47.33,47.35,47.29,47.32,12293.0,43.3911,43.4094,43.3544,43.3819,12293.0
2020-09-02 13:00:00,47.31,47.31,47.16,47.21,18660.0,43.3728,43.3728,43.2352,43.2811,18660.0
2020-09-02 13:10:00,47.2,47.25,47.14,47.19,28278.0,43.2719,43.3177,43.2169,43.2627,28278.0
2020-09-02 13:20:00,47.19,47.32,47.19,47.32,11999.0,43.2627,43.3819,43.2627,43.3819,11999.0
2020-09-02 13:30:00,47.31,47.35,47.29,47.35,64258.0,43.3728,43.4094,43.3544,43.4094,64258.0
2020-09-02 13:40:00,47.35,47.4,47.33,47.38,36540.0,43.4094,43.4553,43.3911,43.4369,36540.0
2020-09-02 13:50:00,47.38,47.39,47.28,47.31,31683.0,43.4369,43.4461,43.3453,43.3728,31683.0
2020-09-02 14:00:00,47.31,47.31,47.23,47.25,26420.0,43.3728,43.3728,43.2994,43.3177,26420.0
2020-09-02 14:10:00,47.26,47.26,47.16,47.24,37663.0,43.3269,43.3269,43.2352,43.3086,37663.0
2020-09-02 14:20:00,47.23,47.29,47.2,47.27,55585.0,43.2994,43.3544,43.2719,43.3361,55585.0
2020-09-02 14:30:00,47.27,47.33,47.22,47.23,14096.0,43.3361,43.3911,43.2902,43.2994,14096.0
2020-09-02 14:40:00,47.23,47.32,47.22,47.3,22704.0,43.2994,43.3819,43.2902,43.3636,22704.0
2020-09-02 14:50:00,47.3,47.35,47.29,47.35,15412.0,43.3636,43.4094,43.3544,43.4094,15412.0
2020-09-02 15:00:00,47.33,47.36,47.29,47.33,26587.0,43.3911,43.4186,43.3544,43.3911,26587.0
2020-09-02 15:10:00,47.33,47.35,47.28,47.3,57257.0,43.3911,43.4094,43.3453,43.3636,57257.0
2020-09-02 15:20:00,47.3,47.34,47.22,47.3,81229.0,43.3636,43.4003,43.2902,43.3636,81229.0
2020-09-02 15:30:00,47.3,47.57,47.3,47.57,79772.0,43.3636,43.6111,43.3636,43.6111,79772.0
2020-09-02 15:40:00,47.58,47.65,47.49,47.6,181227.0,43.6203,43.6845,43.5378,43.6386,181227.0
2020-09-02 15:50:00,47.61,47.66,47.42,47.45,466049.0,43.6478,43.6936,43.4736,43.5011,466049.0
2020-09-03 09:30:00,47.32,47.6,47.1,47.58,58524.0,43.3819,43.6386,43.1802,43.6203,58524.0
2020-09-03 09:40:00,47.58,47.88,47.53,47.82,32281.0,43.6203,43.8953,43.5744,43.8403,32281.0
2020-09-03 09:50:00,47.78,47.84,47.62,47.73,27841.0,43.8036,43.8586,43.657,43.7578,27841.0
2020-09-03 10:00:00,47.74,47.74,47.32,47.44,73962.0,43.767,43.767,43.3819,43.4919,73962.0
2020-09-03 10:10:00,47.45,47.58,47.42,47.44,15192.0,43.5011,43.6203,43.4736,43.4919,15192.0
2020-09-03 10:20:00,47.46,47.46,47.18,47.26,52742.0,43.5103,43.5103,43.2536,43.3269,52742.0
2020-09-03 10:30:00,47.28,47.3,47.12,47.16,27603.0,43.3453,43.3636,43.1986,43.2352,27603.0
2020-09-03 10:40:00,47.18,47.26,47.13,47.15,15868.0,43.2536,43.3269,43.2077,43.2261,15868.0
2020-09-03 10:50:00,47.16,47.22,47.08,47.18,28386.0,43.2352,43.2902,43.1619,43.2536,28386.0
2020-09-03 11:00:00,47.17,47.17,46.58,46.62,55174.0,43.2444,43.2444,42.7035,42.7402,55174.0
2020-09-03 11:10:00,46.66,46.73,46.27,46.3,46422.0,42.7768,42.841,42.4193,42.4468,46422.0
2020-09-03 11:20:00,46.31,46.62,46.31,46.56,31116.0,42.456,42.7402,42.456,42.6852,31116.0
2020-09-03 11:30:00,46.53,46.72,46.5,46.66,21593.0,42.6577,42.8319,42.6302,42.7768,21593.0
2020-09-03 11:40:00,46.68,46.84,46.66,46.72,25994.0,42.7952,42.9419,42.7768,42.8319,25994.0
2020-09-03 11:50:00,46.72,46.87,46.67,46.74,10289.0,42.8319,42.9694,42.786,42.8502,10289.0
2020-09-03 12:00:00,46.77,46.88,46.65,46.83,30473.0,42.8777,42.9785,42.7677,42.9327,30473.0
2020-09-03 12:10:00,46.9,46.9,46.78,46.85,6611.0,42.9969,42.9969,42.8869,42.951,6611.0
2020-09-03 12:20:00,46.85,46.85,46.71,46.72,26613.0,42.951,42.951,42.8227,42.8319,26613.0
2020-09-03 12:30:00,46.72,46.78,46.52,46.64,15284.0,42.8319,42.8869,42.6485,42.7585,15284.0
2020-09-03 12:40:00,46.66,46.66,46.51,46.52,18264.0,42.7768,42.7768,42.6393,42.6485,18264.0
2020-09-03 12:50:00,46.55,46.71,46.51,46.55,19424.0,42.676,42.8227,42.6393,42.676,19424.0
2020-09-03 13:00:00,46.57,46.58,46.45,46.58,20232.0,42.6943,42.7035,42.5843,42.7035,20232.0
2020-09-03 13:10:00,46.57,46.72,46.49,46.51,14794.0,42.6943,42.8319,42.621,42.6393,14794.0
2020-09-03 13:20:00,46.51,46.58,46.44,46.58,19203.0,42.6393,42.7035,42.5752,42.7035,19203.0
2020-09-03 13:30:00,46.57,46.57,46.29,46.29,26205.0,42.6943,42.6943,42.4376,42.4376,26205.0
2020-09-03 13:40:00,46.3,46.37,46.28,46.3,29468.0,42.4468,42.511,42.4285,42.4468,29468.0
2020-09-03 13:50:00,46.28,46.41,46.27,46.38,15496.0,42.4285,42.5477,42.4193,42.5202,15496.0
2020-09-03 14:00:00,46.37,46.5,46.33,46.46,18642.0,42.511,42.6302,42.4743,42.5935,18642.0
2020-09-03 14:10:00,46.51,46.57,46.39,46.42,13152.0,42.6393,42.6943,42.5293,42.5568,13152.0
2020-09-03 14:20:00,46.41,46.5,46.34,46.48,10867.0,42.5477,42.6302,42.4835,42.6118,10867.0
2020-09-03 14:30:00,46.47,46.58,46.45,46.51,24923.0,42.6027,42.7035,42.5843,42.6393,24923.0
2020-09-03 14:40:00,46.51,46.53,46.26,46.28,25488.0,42.6393,42.6577,42.4101,42.4285,25488.0
2020-09-03 14:50:00,46.3,46.36,46.2,46.21,24474.0,42.4468,42.5018,42.3551,42.3643,24474.0
2020-09-03 15:00:00,46.22,46.37,46.18,46.35,23301.0,42.3735,42.511,42.3368,42.4926,23301.0
2020-09-03 15:10:00,46.34,46.41,46.26,46.31,17061.0,42.4835,42.5477,42.4101,42.456,17061.0
2020-09-03 15:20:00,46.29,46.39,46.23,46.35,16114.0,42.4376,42.5293,42.3826,42.4926,16114.0
2020-09-03 15:30:00,46.34,46.5,46.28,46.43,45697.0,42.4835,42.6302,42.4285,42.566,45697.0
2020-09-03 15:40:00,46.42,46.47,46.34,46.34,60883.0,42.5568,42.6027,42.4835,42.4835,60883.0
2020-09-03 15:50:00,46.35,46.65,46.28,46.6,212202.0,42.4926,42.7677,42.4285,42.7218,212202.0
2020-09-04 09:30:00,47.42,47.42,47.04,47.07,50682.0,43.4736,43.4736,43.1252,43.1527,50682.0
2020-09-04 09:40:00,47.12,47.38,47.1,47.33,24334.0,43.1986,43.4369,43.1802,43.3911,24334.0
2020-09-04 09:50:00,47.33,47.59,47.32,47.42,75038.0,43.3911,43.6295,43.3819,43.4736,75038.0
2020-09-04 10:00:00,47.4,47.58,47.4,47.54,25359.0,43.4553,43.6203,43.4553,43.5836,25359.0
2020-09-04 10:10:00,47.52,47.57,47.16,47.19,15915.0,43.5653,43.6111,43.2352,43.2627,15915.0
2020-09-04 10:20:00,47.18,47.31,47.01,47.05,16988.0,43.2536,43.3728,43.0977,43.1344,16988.0
2020-09-04 10:30:00,47.05,47.18,46.9,47.09,28017.0,43.1344,43.2536,42.9969,43.1711,28017.0
2020-09-04 10:40:00,47.08,47.21,46.81,47.01,136683.0,43.1619,43.2811,42.9144,43.0977,136683.0
2020-09-04 10:50:00,47.01,47.11,46.87,47.03,29681.0,43.0977,43.1894,42.9694,43.1161,29681.0
2020-09-04 11:00:00,47.02,47.19,46.84,46.88,82641.0,43.1069,43.2627,42.9419,42.9785,82641.0
2020-09-04 11:10:00,46.9,47.05,46.73,47.05,46082.0,42.9969,43.1344,42.841,43.1344,46082.0
2020-09-04 11:20:00,47.03,47.06,46.78,46.89,36826.0,43.1161,43.1436,42.8869,42.9877,36826.0
2020-09-04 11:30:00,46.89,47.02,46.79,46.8,14343.0,42.9877,43.1069,42.896,42.9052,14343.0
2020-09-04 11:40:00,46.77,46.8,46.57,46.57,26887.0,42.8777,42.9052,42.6943,42.6943,26887.0
2020-09-04 11:50:00,46.53,46.76,46.51,46.58,35156.0,42.6577,42.8685,42.6393,42.7035,35156.0
2020-09-04 12:00:00,46.57,46.73,46.57,46.73,16438.0,42.6943,42.841,42.6943,42.841,16438.0
2020-09-04 12:10:00,46.82,46.89,46.7,46.75,18033.0,42.9235,42.9877,42.8135,42.8594,18033.0
2020-09-04 12:20:00,46.76,46.86,46.71,46.84,42454.0,42.8685,42.9602,42.8227,42.9419,42454.0
2020-09-04 12:30:00,46.81,46.9,46.78,46.88,19427.0,42.9144,42.9969,42.8869,42.9785,19427.0
2020-09-04 12:40:00,46.9,47.02,46.89,46.93,36301.0,42.9969,43.1069,42.9877,43.0244,36301.0
2020-09-04 12:50:00,46.92,47.02,46.89,47.02,15109.0,43.0152,43.1069,42.9877,43.1069,15109.0
2020-09-04 13:00:00,47.03,47.03,46.95,47.01,23056.0,43.1161,43.1161,43.0427,43.0977,23056.0
2020-09-04 13:10:00,47.03,47.06,46.89,46.91,16561.0,43.1161,43.1436,42.9877,43.006,16561.0
2020-09-04 13:20:00,46.92,47.02,46.92,46.96,15697.0,43.0152,43.1069,43.0152,43.0519,15697.0
2020-09-04 13:30:00,46.95,46.95,46.78,46.84,10272.0,43.0427,43.0427,42.8869,42.9419,10272.0
2020-09-04 13:40:00,46.82,46.89,46.78,46.89,15959.0,42.9235,42.9877,42.8869,42.9877,15959.0
2020-09-04 13:50:00,46.88,46.96,46.83,46.96,9170.0,42.9785,43.0519,42.9327,43.0519,9170.0
2020-09-04 14:00:00,46.94,47.02,46.93,46.96,12561.0,43.0335,43.1069,43.0244,43.0519,12561.0
2020-09-04 14:10:00,46.97,47.03,46.94,47.02,13219.0,43.0611,43.1161,43.0335,43.1069,13219.0
2020-09-04 14:20:00,47.01,47.07,46.97,47.05,17277.0,43.0977,43.1527,43.0611,43.1344,17277.0
2020-09-04 14:30:00,47.04,47.18,47.03,47.16,27358.0,43.1252,43.2536,43.1161,43.2352,27358.0
2020-09-04 14:40:00,47.15,47.24,47.12,47.24,18823.0,43.2261,43.3086,43.1986,43.3086,18823.0
2020-09-04 14:50:00,47.23,47.24,47.1,47.16,75991.0,43.2994,43.3086,43.1802,43.2352,75991.0
2020-09-04 15:00:00,47.19,47.2,47.03,47.04,43956.0,43.2627,43.2719,43.1161,43.1252,43956.0
2020-09-04 15:10:00,47.04,47.16,46.97,47.11,33983.0,43.1252,43.2352,43.0611,43.1894,33983.0
2020-09-04 15:20:00,47.12,47.17,47.05,47.11,25248.0,43.1986,43.2444,43.1344,43.1894,25248.0
2020-09-04 15:30:00,47.11,47.12,46.89,46.95,31524.0,43.1894,43.1986,42.9877,43.0427,31524.0
2020-09-04 15:40:00,46.95,47.09,46.88,46.89,44093.0,43.0427,43.1711,42.9785,42.9877,44093.0
2020-09-04 15:50:00,46.87,47.03,46.85,46.9,171289.0,42.9694,43.1161,42.951,42.9969,171289.0
2020-09-08 09:30:00,46.2,46.46,46.02,46.08,62659.0,42.3551,42.5935,42.1901,42.2451,62659.0
2020-09-08 09:40:00,46.06,46.06,45.53,45.57,31957.0,42.2268,42.2268,41.7409,41.7776,31957.0
2020-09-08 09:50:00,45.55,45.82,45.55,45.78,20298.0,41.7592,42.0068,41.7592,41.9701,20298.0
2020-09-08 10:00:00,45.79,45.79,45.45,45.6,22107.0,41.9793,41.9793,41.6675,41.8051,22107.0
2020-09-08 10:10:00,45.65,45.7,45.5,45.53,36783.0,41.8509,41.8967,41.7134,41.7409,36783.0
2020-09-08 10:20:00,45.54,45.81,45.46,45.78,17613.0,41.7501,41.9976,41.6767,41.9701,17613.0
2020-09-08 10:30:00,45.74,45.98,45.69,45.97,21889.0,41.9334,42.1534,41.8876,42.1443,21889.0
2020-09-08 10:40:00,45.96,45.96,45.56,45.56,21303.0,42.1351,42.1351,41.7684,41.7684,21303.0
2020-09-08 10:50:00,45.55,45.64,45.51,45.57,20256.0,41.7592,41.8417,41.7226,41.7776,20256.0
2020-09-08 11:00:00,45.53,45.79,45.47,45.77,27099.0,41.7409,41.9793,41.6859,41.9609,27099.0
2020-09-08 11:10:00,45.78,45.85,45.58,45.83,28753.0,41.9701,42.0343,41.7867,42.0159,28753.0
2020-09-08 11:20:00,45.83,45.84,45.68,45.72,13446.0,42.0159,42.0251,41.8784,41.9151,13446.0
2020-09-08 11:30:00,45.69,45.69,45.59,45.61,26649.0,41.8876,41.8876,41.7959,41.8142,26649.0
2020-09-08 11:40:00,45.58,45.58,45.48,45.52,20298.0,41.7867,41.7867,41.6951,41.7317,20298.0
2020-09-08 11:50:00,45.54,45.54,45.41,45.53,23449.0,41.7501,41.7501,41.6309,41.7409,23449.0
2020-09-08 12:00:00,45.52,45.72,45.48,45.68,29693.0,41.7317,41.9151,41.6951,41.8784,29693.0
2020-09-08 12:10:00,45.69,45.93,45.67,45.93,11637.0,41.8876,42.1076,41.8692,42.1076,11637.0
2020-09-08 12:20:00,45.95,45.98,45.85,45.86,8229.0,42.1259,42.1534,42.0343,42.0434,8229.0
2020-09-08 12:30:00,45.87,45.89,45.8,45.83,7255.0,42.0526,42.0709,41.9884,42.0159,7255.0
2020-09-08 12:40:00,45.83,45.92,45.81,45.9,10253.0,42.0159,42.0984,41.9976,42.0801,10253.0
2020-09-08 12:50:00,45.89,45.92,45.86,45.87,7234.0,42.0709,42.0984,42.0434,42.0526,7234.0
2020-09-08 13:00:00,45.88,45.96,45.86,45.9,9012.0,42.0618,42.1351,42.0434,42.0801,9012.0
2020-09-08 13:10:00,45.91,46.02,45.9,46.01,11583.0,42.0893,42.1901,42.0801,42.1809,11583.0
2020-09-08 13:20:00,46.0,46.0,45.89,45.95,11355.0,42.1718,42.1718,42.0709,42.1259,11355.0
2020-09-08 13:30:00,45.94,46.03,45.9,46.02,17909.0,42.1168,42.1993,42.0801,42.1901,17909.0
2020-09-08 13:40:00,46.01,46.03,45.96,45.99,12433.0,42.1809,42.1993,42.1351,42.1626,12433.0
2020-09-08 13:50:00,45.98,46.02,45.96,45.97,13115.0,42.1534,42.1901,42.1351,42.1443,13115.0
2020-09-08 14:00:00,45.99,46.08,45.98,46.0,14084.0,42.1626,42.2451,42.1534,42.1718,14084.0
2020-09-08 14:10:00,46.01,46.01,45.81,45.84,13951.0,42.1809,42.1809,41.9976,42.0251,13951.0
2020-09-08 14:20:00,45.85,45.85,45.75,45.77,22225.0,42.0343,42.0343,41.9426,41.9609,22225.0
2020-09-08 14:30:00,45.78,45.89,45.76,45.87,55962.0,41.9701,42.0709,41.9517,42.0526,55962.0
2020-09-08 14:40:00,45.86,46.03,45.86,46.01,52142.0,42.0434,42.1993,42.0434,42.1809,52142.0
2020-09-08 14:50:00,46.01,46.09,45.91,46.07,37477.0,42.1809,42.2543,42.0893,42.236,37477.0
2020-09-08 15:00:00,46.09,46.09,45.82,45.86,37157.0,42.2543,42.2543,42.0068,42.0434,37157.0
2020-09-08 15:10:00,45.89,45.97,45.81,45.84,31915.0,42.0709,42.1443,41.9976,42.0251,31915.0
2020-09-08 15:20:00,45.82,45.9,45.77,45.89,38575.0,42.0068,42.0801,41.9609,42.0709,38575.0
2020-09-08 15:30:00,45.88,45.95,45.78,45.89,66368.0,42.0618,42.1259,41.9701,42.0709,66368.0
2020-09-08 15:40:00,45.89,45.99,45.77,45.8,89862.0,42.0709,42.1626,41.9609,41.9884,89862.0
2020-09-08 15:50:00,45.79,45.79,45.53,45.58,287869.0,41.9793,41.9793,41.7409,41.7867,287869.0
2020-09-09 09:30:00,46.13,46.39,46.04,46.08,52650.0,42.291,42.5293,42.2084,42.2451,52650.0
2020-09-09 09:40:00,46.1,46.32,46.06,46.14,58595.0,42.2635,42.4651,42.2268,42.3001,58595.0
2020-09-09 09:50:00,46.16,46.37,46.12,46.26,49630.0,42.3185,42.511,42.2818,42.4101,49630.0
2020-09-09 10:00:00,46.27,46.36,46.15,46.17,19141.0,42.4193,42.5018,42.3093,42.3276,19141.0
2020-09-09 10:10:00,46.18,46.43,46.16,46.4,27897.0,42.3368,42.566,42.3185,42.5385,27897.0
2020-09-09 10:20:00,46.41,46.41,46.11,46.15,47122.0,42.5477,42.5477,42.2726,42.3093,47122.0
2020-09-09 10:30:00,46.16,46.23,46.08,46.08,22933.0,42.3185,42.3826,42.2451,42.2451,22933.0
2020-09-09 10:40:00,46.09,46.18,45.94,45.99,31015.0,42.2543,42.3368,42.1168,42.1626,31015.0
2020-09-09 10:50:00,46.01,46.01,45.86,45.99,24886.0,42.1809,42.1809,42.0434,42.1626,24886.0
2020-09-09 11:00:00,46.01,46.16,45.97,46.04,39833.0,42.1809,42.3185,42.1443,42.2084,39833.0
2020-09-09 11:10:00,46.04,46.11,45.93,45.93,17795.0,42.2084,42.2726,42.1076,42.1076,17795.0
2020-09-09 11:20:00,45.94,45.99,45.89,45.95,38945.0,42.1168,42.1626,42.0709,42.1259,38945.0
2020-09-09 11:30:00,45.95,45.97,45.82,45.88,43294.0,42.1259,42.1443,42.0068,42.0618,43294.0
2020-09-09 11:40:00,45.88,45.91,45.78,45.81,19277.0,42.0618,42.0893,41.9701,41.9976,19277.0
2020-09-09 11:50:00,45.81,45.85,45.71,45.71,15705.0,41.9976,42.0343,41.9059,41.9059,15705.0
2020-09-09 12:00:00,45.72,45.74,45.66,45.66,17089.0,41.9151,41.9334,41.8601,41.8601,17089.0
2020-09-09 12:10:00,45.65,45.71,45.63,45.7,18881.0,41.8509,41.9059,41.8326,41.8967,18881.0
2020-09-09 12:20:00,45.71,45.79,45.71,45.71,12717.0,41.9059,41.9793,41.9059,41.9059,12717.0
2020-09-09 12:30:00,45.72,45.86,45.71,45.84,17011.0,41.9151,42.0434,41.9059,42.0251,17011.0
2020-09-09 12:40:00,45.85,45.85,45.74,45.76,15617.0,42.0343,42.0343,41.9334,41.9517,15617.0
2020-09-09 12:50:00,45.75,45.78,45.71,45.72,15875.0,41.9426,41.9701,41.9059,41.9151,15875.0
2020-09-09 13:00:00,45.73,45.96,45.73,45.93,30006.0,41.9242,42.1351,41.9242,42.1076,30006.0
2020-09-09 13:10:00,45.92,46.07,45.92,46.03,14323.0,42.0984,42.236,42.0984,42.1993,14323.0
2020-09-09 13:20:00,46.03,46.12,45.93,45.94,20209.0,42.1993,42.2818,42.1076,42.1168,20209.0
2020-09-09 13:30:00,45.95,46.09,45.94,46.05,28751.0,42.1259,42.2543,42.1168,42.2176,28751.0
2020-09-09 13:40:00,46.05,46.07,45.94,45.98,21373.0,42.2176,42.236,42.1168,42.1534,21373.0
2020-09-09 13:50:00,45.98,46.01,45.93,45.95,11558.0,42.1534,42.1809,42.1076,42.1259,11558.0
2020-09-09 14:00:00,45.97,46.05,45.97,46.05,15757.0,42.1443,42.2176,42.1443,42.2176,15757.0
2020-09-09 14:10:00,46.05,46.07,45.99,46.0,21366.0,42.2176,42.236,42.1626,42.1718,21366.0
2020-09-09 14:20:00,46.01,46.01,45.89,45.9,15836.0,42.1809,42.1809,42.0709,42.0801,15836.0
2020-09-09 14:30:00,45.91,46.09,45.9,46.07,20438.0,42.0893,42.2543,42.0801,42.236,20438.0
2020-09-09 14:40:00,46.06,46.13,46.05,46.12,22086.0,42.2268,42.291,42.2176,42.2818,22086.0
2020-09-09 14:50:00,46.12,46.14,46.08,46.14,12991.0,42.2818,42.3001,42.2451,42.3001,12991.0
2020-09-09 15:00:00,46.14,46.24,46.13,46.24,12188.0,42.3001,42.3918,42.291,42.3918,12188.0
2020-09-09 15:10:00,46.23,46.32,46.2,46.31,20398.0,42.3826,42.4651,42.3551,42.456,20398.0
2020-09-09 15:20:00,46.32,46.34,46.19,46.24,22231.0,42.4651,42.4835,42.346,42.3918,22231.0
2020-09-09 15:30:00,46.23,46.28,46.13,46.16,39800.0,42.3826,42.4285,42.291,42.3185,39800.0
2020-09-09 15:40:00,46.15,46.17,46.05,46.09,47020.0,42.3093,42.3276,42.2176,42.2543,47020.0
2020-09-09 15:50:00,46.09,46.11,45.98,46.06,168525.0,42.2543,42.2726,42.1534,42.2268,168525.0
2020-09-10 09:30:00,46.19,46.26,45.89,46.01,41241.0,42.346,42.4101,42.0709,42.1809,41241.0
2020-09-10 09:40:00,46.03,46.11,45.93,45.99,19129.0,42.1993,42.2726,42.1076,42.1626,19129.0
2020-09-10 09:50:00,46.01,46.17,45.93,45.99,10158.0,42.1809,42.3276,42.1076,42.1626,10158.0
2020-09-10 10:00:00,45.96,46.04,45.8,45.82,10521.0,42.1351,42.2084,41.9884,42.0068,10521.0
2020-09-10 10:10:00,45.82,45.93,45.76,45.89,8157.0,42.0068,42.1076,41.9517,42.0709,8157.0
2020-09-10 10:20:00,45.92,45.95,45.75,45.75,8310.0,42.0984,42.1259,41.9426,41.9426,8310.0
2020-09-10 10:30:00,45.76,45.85,45.68,45.71,15069.0,41.9517,42.0343,41.8784,41.9059,15069.0
2020-09-10 10:40:00,45.68,45.73,45.48,45.54,15052.0,41.8784,41.9242,41.6951,41.7501,15052.0
2020-09-10 10:50:00,45.55,45.68,45.5,45.54,41425.0,41.7592,41.8784,41.7134,41.7501,41425.0
2020-09-10 11:00:00,45.56,45.81,45.5,45.81,22035.0,41.7684,41.9976,41.7134,41.9976,22035.0
2020-09-10 11:10:00,45.78,45.9,45.61,45.72,15042.0,41.9701,42.0801,41.8142,41.9151,15042.0
2020-09-10 11:20:00,45.73,45.85,45.7,45.84,9335.0,41.9242,42.0343,41.8967,42.0251,9335.0
2020-09-10 11:30:00,45.83,45.87,45.74,45.75,12675.0,42.0159,42.0526,41.9334,41.9426,12675.0
2020-09-10 11:40:00,45.76,45.81,45.67,45.76,9127.0,41.9517,41.9976,41.8692,41.9517,9127.0
2020-09-10 11:50:00,45.75,45.75,45.59,45.59,13164.0,41.9426,41.9426,41.7959,41.7959,13164.0
2020-09-10 12:00:00,45.61,45.69,45.57,45.63,11028.0,41.8142,41.8876,41.7776,41.8326,11028.0
2020-09-10 12:10:00,45.65,45.65,45.59,45.61,6094.0,41.8509,41.8509,41.7959,41.8142,6094.0
2020-09-10 12:20:00,45.61,45.63,45.54,45.63,7255.0,41.8142,41.8326,41.7501,41.8326,7255.0
2020-09-10 12:30:00,45.62,45.65,45.49,45.51,13966.0,41.8234,41.8509,41.7042,41.7226,13966.0
2020-09-10 12:40:00,45.51,45.54,45.46,45.49,9933.0,41.7226,41.7501,41.6767,41.7042,9933.0
2020-09-10 12:50:00,45.5,45.61,45.5,45.61,12526.0,41.7134,41.8142,41.7134,41.8142,12526.0
2020-09-10 13:00:00,45.59,45.74,45.59,45.71,19462.0,41.7959,41.9334,41.7959,41.9059,19462.0
2020-09-10 13:10:00,45.72,45.84,45.7,45.83,9352.0,41.9151,42.0251,41.8967,42.0159,9352.0
2020-09-10 13:20:00,45.82,45.82,45.66,45.7,5603.0,42.0068,42.0068,41.8601,41.8967,5603.0
2020-09-10 13:30:00,45.71,45.78,45.69,45.7,9133.0,41.9059,41.9701,41.8876,41.8967,9133.0
2020-09-10 13:40:00,45.67,45.7,45.62,45.62,11214.0,41.8692,41.8967,41.8234,41.8234,11214.0
2020-09-10 13:50:00,45.64,45.64,45.54,45.57,8992.0,41.8417,41.8417,41.7501,41.7776,8992.0
2020-09-10 14:00:00,45.57,45.73,45.57,45.68,10243.0,41.7776,41.9242,41.7776,41.8784,10243.0
2020-09-10 14:10:00,45.69,45.71,45.55,45.59,9589.0,41.8876,41.9059,41.7592,41.7959,9589.0
2020-09-10 14:20:00,45.59,45.63,45.38,45.4,12219.0,41.7959,41.8326,41.6034,41.6217,12219.0
2020-09-10 14:30:00,45.39,45.54,45.36,45.46,13465.0,41.6125,41.7501,41.585,41.6767,13465.0
2020-09-10 14:40:00,45.42,45.54,45.37,45.52,13026.0,41.64,41.7501,41.5942,41.7317,13026.0
2020-09-10 14:50:00,45.52,45.69,45.45,45.65,14146.0,41.7317,41.8876,41.6675,41.8509,14146.0
2020-09-10 15:00:00,45.65,45.69,45.58,45.59,13812.0,41.8509,41.8876,41.7867,41.7959,13812.0
2020-09-10 15:10:00,45.58,45.65,45.45,45.48,20545.0,41.7867,41.8509,41.6675,41.6951,20545.0
2020-09-10 15:20:00,45.52,45.58,45.43,45.55,22625.0,41.7317,41.7867,41.6492,41.7592,22625.0
2020-09-10 15:30:00,45.52,45.59,45.49,45.59,36169.0,41.7317,41.7959,41.7042,41.7959,36169.0
2020-09-10 15:40:00,45.59,45.68,45.43,45.46,53084.0,41.7959,41.8784,41.6492,41.6767,53084.0
2020-09-10 15:50:00,45.46,45.59,45.37,45.39,130427.0,41.6767,41.7959,41.5942,41.6125,130427.0
2020-09-11 09:30:00,45.6,45.67,45.46,45.52,31041.0,41.8051,41.8692,41.6767,41.7317,31041.0
2020-09-11 09:40:00,45.47,45.65,45.29,45.65,23657.0,41.6859,41.8509,41.5209,41.8509,23657.0
2020-09-11 09:50:00,45.68,45.72,45.48,45.49,17139.0,41.8784,41.9151,41.6951,41.7042,17139.0
2020-09-11 10:00:00,45.48,45.7,45.39,45.66,41754.0,41.6951,41.8967,41.6125,41.8601,41754.0
2020-09-11 10:10:00,45.67,45.68,45.48,45.52,42167.0,41.8692,41.8784,41.6951,41.7317,42167.0
2020-09-11 10:20:00,45.53,45.65,45.52,45.6,20859.0,41.7409,41.8509,41.7317,41.8051,20859.0
2020-09-11 10:30:00,45.62,45.74,45.59,45.71,24071.0,41.8234,41.9334,41.7959,41.9059,24071.0
2020-09-11 10:40:00,45.74,45.83,45.71,45.79,5649.0,41.9334,42.0159,41.9059,41.9793,5649.0
2020-09-11 10:50:00,45.79,45.88,45.76,45.85,15427.0,41.9793,42.0618,41.9517,42.0343,15427.0
2020-09-11 11:00:00,45.88,46.15,45.85,46.15,12890.0,42.0618,42.3093,42.0343,42.3093,12890.0
2020-09-11 11:10:00,46.16,46.23,46.08,46.17,12344.0,42.3185,42.3826,42.2451,42.3276,12344.0
2020-09-11 11:20:00,46.14,46.14,46.06,46.12,6167.0,42.3001,42.3001,42.2268,42.2818,6167.0
2020-09-11 11:30:00,46.08,46.11,45.99,46.1,8637.0,42.2451,42.2726,42.1626,42.2635,8637.0
2020-09-11 11:40:00,46.09,46.16,46.08,46.09,16492.0,42.2543,42.3185,42.2451,42.2543,16492.0
2020-09-11 11:50:00,46.04,46.14,46.0,46.12,8645.0,42.2084,42.3001,42.1718,42.2818,8645.0
2020-09-11 12:00:00,46.09,46.17,46.04,46.15,10595.0,42.2543,42.3276,42.2084,42.3093,10595.0
2020-09-11 12:10:00,46.14,46.19,46.11,46.16,7896.0,42.3001,42.346,42.2726,42.3185,7896.0
2020-09-11 12:20:00,46.18,46.28,46.17,46.25,10597.0,42.3368,42.4285,42.3276,42.401,10597.0
2020-09-11 12:30:00,46.24,46.25,46.16,46.19,7154.0,42.3918,42.401,42.3185,42.346,7154.0
2020-09-11 12:40:00,46.18,46.22,46.12,46.21,15750.0,42.3368,42.3735,42.2818,42.3643,15750.0
2020-09-11 12:50:00,46.19,46.24,46.04,46.04,16172.0,42.346,42.3918,42.2084,42.2084,16172.0
2020-09-11 13:00:00,46.06,46.11,45.95,45.98,11100.0,42.2268,42.2726,42.1259,42.1534,11100.0
2020-09-11 13:10:00,45.98,45.99,45.85,45.91,18387.0,42.1534,42.1626,42.0343,42.0893,18387.0
2020-09-11 13:20:00,45.93,45.94,45.84,45.85,12789.0,42.1076,42.1168,42.0251,42.0343,12789.0
2020-09-11 13:30:00,45.84,45.91,45.79,45.86,10735.0,42.0251,42.0893,41.9793,42.0434,10735.0
2020-09-11 13:40:00,45.84,45.91,45.8,45.87,22037.0,42.0251,42.0893,41.9884,42.0526,22037.0
2020-09-11 13:50:00,45.84,45.9,45.77,45.77,15271.0,42.0251,42.0801,41.9609,41.9609,15271.0
2020-09-11 14:00:00,45.77,45.9,45.71,45.9,24726.0,41.9609,42.0801,41.9059,42.0801,24726.0
2020-09-11 14:10:00,45.9,45.99,45.89,45.95,9104.0,42.0801,42.1626,42.0709,42.1259,9104.0
2020-09-11 14:20:00,45.94,46.0,45.9,45.92,12134.0,42.1168,42.1718,42.0801,42.0984,12134.0
2020-09-11 14:30:00,45.93,46.08,45.92,46.05,15704.0,42.1076,42.2451,42.0984,42.2176,15704.0
2020-09-11 14:40:00,46.04,46.06,45.98,45.98,11053.0,42.2084,42.2268,42.1534,42.1534,11053.0
2020-09-11 14:50:00,45.98,46.07,45.97,46.04,12323.0,42.1534,42.236,42.1443,42.2084,12323.0
2020-09-11 15:00:00,46.03,46.04,45.85,45.87,20458.0,42.1993,42.2084,42.0343,42.0526,20458.0
2020-09-11 15:10:00,45.87,45.97,45.86,45.96,18446.0,42.0526,42.1443,42.0434,42.1351,18446.0
2020-09-11 15:20:00,45.96,46.09,45.93,46.03,14431.0,42.1351,42.2543,42.1076,42.1993,14431.0
2020-09-11 15:30:00,46.05,46.07,45.95,45.97,21727.0,42.2176,42.236,42.1259,42.1443,21727.0
2020-09-11 15:40:00,45.97,46.0,45.92,45.98,25426.0,42.1443,42.1718,42.0984,42.1534,25426.0
2020-09-11 15:50:00,45.98,46.01,45.89,45.93,124397.0,42.1534,42.1809,42.0709,42.1076,124397.0
2020-09-14 09:30:00,46.23,46.31,46.07,46.28,58743.0,42.3826,42.456,42.236,42.4285,58743.0
2020-09-14 09:40:00,46.27,46.32,46.08,46.26,27275.0,42.4193,42.4651,42.2451,42.4101,27275.0
2020-09-14 09:50:00,46.27,46.51,46.27,46.4,40105.0,42.4193,42.6393,42.4193,42.5385,40105.0
2020-09-14 10:00:00,46.41,46.49,46.35,46.41,44353.0,42.5477,42.621,42.4926,42.5477,44353.0
2020-09-14 10:10:00,46.38,46.54,46.35,46.52,24616.0,42.5202,42.6668,42.4926,42.6485,24616.0
2020-09-14 10:20:00,46.52,46.56,46.43,46.46,23145.0,42.6485,42.6852,42.566,42.5935,23145.0
2020-09-14 10:30:00,46.45,46.47,46.24,46.24,28508.0,42.5843,42.6027,42.3918,42.3918,28508.0
2020-09-14 10:40:00,46.25,46.4,46.25,46.4,16428.0,42.401,42.5385,42.401,42.5385,16428.0
2020-09-14 10:50:00,46.4,46.47,46.3,46.31,30633.0,42.5385,42.6027,42.4468,42.456,30633.0
2020-09-14 11:00:00,46.3,46.38,46.26,46.29,26892.0,42.4468,42.5202,42.4101,42.4376,26892.0
2020-09-14 11:10:00,46.28,46.32,46.21,46.24,20659.0,42.4285,42.4651,42.3643,42.3918,20659.0
2020-09-14 11:20:00,46.25,46.28,46.17,46.22,14948.0,42.401,42.4285,42.3276,42.3735,14948.0
2020-09-14 11:30:00,46.21,46.37,46.21,46.37,29005.0,42.3643,42.511,42.3643,42.511,29005.0
2020-09-14 11:40:00,46.38,46.38,46.27,46.31,18075.0,42.5202,42.5202,42.4193,42.456,18075.0
2020-09-14 11:50:00,46.32,46.37,46.27,46.37,13568.0,42.4651,42.511,42.4193,42.511,13568.0
2020-09-14 12:00:00,46.36,46.45,46.36,46.43,13928.0,42.5018,42.5843,42.5018,42.566,13928.0
2020-09-14 12:10:00,46.42,46.47,46.41,46.46,19012.0,42.5568,42.6027,42.5477,42.5935,19012.0
2020-09-14 12:20:00,46.46,46.54,46.44,46.54,13706.0,42.5935,42.6668,42.5752,42.6668,13706.0
2020-09-14 12:30:00,46.53,46.57,46.5,46.55,13451.0,42.6577,42.6943,42.6302,42.676,13451.0
2020-09-14 12:40:00,46.55,46.64,46.55,46.59,13973.0,42.676,42.7585,42.676,42.7127,13973.0
2020-09-14 12:50:00,46.6,46.68,46.59,46.66,12219.0,42.7218,42.7952,42.7127,42.7768,12219.0
2020-09-14 13:00:00,46.66,46.79,46.66,46.7,14636.0,42.7768,42.896,42.7768,42.8135,14636.0
2020-09-14 13:10:00,46.7,46.86,46.69,46.85,17234.0,42.8135,42.9602,42.8044,42.951,17234.0
2020-09-14 13:20:00,46.86,46.9,46.84,46.88,23483.0,42.9602,42.9969,42.9419,42.9785,23483.0
2020-09-14 13:30:00,46.89,46.95,46.76,46.76,30102.0,42.9877,43.0427,42.8685,42.8685,30102.0
2020-09-14 13:40:00,46.76,46.77,46.71,46.76,16014.0,42.8685,42.8777,42.8227,42.8685,16014.0
2020-09-14 13:50:00,46.77,46.85,46.77,46.79,15201.0,42.8777,42.951,42.8777,42.896,15201.0
2020-09-14 14:00:00,46.79,46.8,46.72,46.72,18855.0,42.896,42.9052,42.8319,42.8319,18855.0
2020-09-14 14:10:00,46.71,46.76,46.71,46.75,20621.0,42.8227,42.8685,42.8227,42.8594,20621.0
2020-09-14 14:20:00,46.73,46.79,46.7,46.73,38808.0,42.841,42.896,42.8135,42.841,38808.0
2020-09-14 14:30:00,46.73,46.76,46.63,46.64,23918.0,42.841,42.8685,42.7493,42.7585,23918.0
2020-09-14 14:40:00,46.64,46.71,46.64,46.7,19415.0,42.7585,42.8227,42.7585,42.8135,19415.0
2020-09-14 14:50:00,46.69,46.71,46.54,46.64,35496.0,42.8044,42.8227,42.6668,42.7585,35496.0
2020-09-14 15:00:00,46.65,46.66,46.52,46.62,18393.0,42.7677,42.7768,42.6485,42.7402,18393.0
2020-09-14 15:10:00,46.61,46.61,46.53,46.59,26559.0,42.731,42.731,42.6577,42.7127,26559.0
2020-09-14 15:20:00,46.59,46.61,46.46,46.6,30340.0,42.7127,42.731,42.5935,42.7218,30340.0
2020-09-14 15:30:00,46.6,46.67,46.54,46.64,45991.0,42.7218,42.786,42.6668,42.7585,45991.0
2020-09-14 15:40:00,46.65,46.85,46.64,46.84,71130.0,42.7677,42.951,42.7585,42.9419,71130.0
2020-09-14 15:50:00,46.84,46.87,46.72,46.73,176948.0,42.9419,42.9694,42.8319,42.841,176948.0
2020-09-15 09:30:00,46.86,47.12,46.8,46.87,43401.0,42.9602,43.1986,42.9052,42.9694,43401.0
2020-09-15 09:40:00,46.89,47.05,46.87,46.93,34015.0,42.9877,43.1344,42.9694,43.0244,34015.0
2020-09-15 09:50:00,46.94,46.95,46.7,46.73,28244.0,43.0335,43.0427,42.8135,42.841,28244.0
2020-09-15 10:00:00,46.71,46.81,46.61,46.71,21745.0,42.8227,42.9144,42.731,42.8227,21745.0
2020-09-15 10:10:00,46.71,46.84,46.64,46.84,19065.0,42.8227,42.9419,42.7585,42.9419,19065.0
2020-09-15 10:20:00,46.83,46.84,46.71,46.73,14504.0,42.9327,42.9419,42.8227,42.841,14504.0
2020-09-15 10:30:00,46.77,46.84,46.76,46.8,19378.0,42.8777,42.9419,42.8685,42.9052,19378.0
2020-09-15 10:40:00,46.79,46.98,46.75,46.98,29063.0,42.896,43.0702,42.8594,43.0702,29063.0
2020-09-15 10:50:00,46.99,47.03,46.91,47.01,17367.0,43.0794,43.1161,43.006,43.0977,17367.0
2020-09-15 11:00:00,47.0,47.12,46.99,47.1,27823.0,43.0886,43.1986,43.0794,43.1802,27823.0
2020-09-15 11:10:00,47.1,47.21,47.08,47.21,18911.0,43.1802,43.2811,43.1619,43.2811,18911.0
2020-09-15 11:20:00,47.22,47.28,47.18,47.24,14902.0,43.2902,43.3453,43.2536,43.3086,14902.0
2020-09-15 11:30:00,47.24,47.31,47.12,47.28,43760.0,43.3086,43.3728,43.1986,43.3453,43760.0
2020-09-15 11:40:00,47.27,47.29,47.21,47.28,19222.0,43.3361,43.3544,43.2811,43.3453,19222.0
2020-09-15 11:50:00,47.28,47.33,47.12,47.15,15095.0,43.3453,43.3911,43.1986,43.2261,15095.0
2020-09-15 12:00:00,47.13,47.18,47.03,47.03,7133.0,43.2077,43.2536,43.1161,43.1161,7133.0
2020-09-15 12:10:00,47.04,47.11,47.0,47.11,11171.0,43.1252,43.1894,43.0886,43.1894,11171.0
2020-09-15 12:20:00,47.11,47.13,47.06,47.06,7510.0,43.1894,43.2077,43.1436,43.1436,7510.0
2020-09-15 12:30:00,47.05,47.09,47.05,47.08,12919.0,43.1344,43.1711,43.1344,43.1619,12919.0
2020-09-15 12:40:00,47.08,47.13,47.02,47.13,10259.0,43.1619,43.2077,43.1069,43.2077,10259.0
2020-09-15 12:50:00,47.13,47.19,47.13,47.17,14032.0,43.2077,43.2627,43.2077,43.2444,14032.0
2020-09-15 13:00:00,47.18,47.18,47.14,47.16,11298.0,43.2536,43.2536,43.2169,43.2352,11298.0
2020-09-15 13:10:00,47.14,47.18,47.13,47.15,8738.0,43.2169,43.2536,43.2077,43.2261,8738.0
2020-09-15 13:20:00,47.13,47.16,47.11,47.16,9545.0,43.2077,43.2352,43.1894,43.2352,9545.0
2020-09-15 13:30:00,47.15,47.19,47.14,47.18,12815.0,43.2261,43.2627,43.2169,43.2536,12815.0
2020-09-15 13:40:00,47.17,47.19,47.12,47.19,8307.0,43.2444,43.2627,43.1986,43.2627,8307.0
2020-09-15 13:50:00,47.18,47.2,47.13,47.15,7649.0,43.2536,43.2719,43.2077,43.2261,7649.0
2020-09-15 14:00:00,47.15,47.15,47.06,47.09,20339.0,43.2261,43.2261,43.1436,43.1711,20339.0
2020-09-15 14:10:00,47.09,47.13,47.08,47.13,13871.0,43.1711,43.2077,43.1619,43.2077,13871.0
2020-09-15 14:20:00,47.14,47.21,47.13,47.21,21952.0,43.2169,43.2811,43.2077,43.2811,21952.0
2020-09-15 14:30:00,47.21,47.22,47.13,47.15,14639.0,43.2811,43.2902,43.2077,43.2261,14639.0
2020-09-15 14:40:00,47.16,47.19,47.13,47.18,9968.0,43.2352,43.2627,43.2077,43.2536,9968.0
2020-09-15 14:50:00,47.18,47.2,47.11,47.2,36190.0,43.2536,43.2719,43.1894,43.2719,36190.0
2020-09-15 15:00:00,47.2,47.21,47.04,47.05,20780.0,43.2719,43.2811,43.1252,43.1344,20780.0
2020-09-15 15:10:00,47.05,47.09,47.0,47.01,19363.0,43.1344,43.1711,43.0886,43.0977,19363.0
2020-09-15 15:20:00,47.01,47.03,46.93,46.96,22074.0,43.0977,43.1161,43.0244,43.0519,22074.0
2020-09-15 15:30:00,46.96,46.96,46.77,46.83,29751.0,43.0519,43.0519,42.8777,42.9327,29751.0
2020-09-15 15:40:00,46.84,46.92,46.8,46.91,63058.0,42.9419,43.0152,42.9052,43.006,63058.0
2020-09-15 15:50:00,46.91,47.02,46.77,46.78,263323.0,43.006,43.1069,42.8777,42.8869,263323.0
2020-09-16 09:30:00,46.99,46.99,46.52,46.56,58236.0,43.0794,43.0794,42.6485,42.6852,58236.0
2020-09-16 09:40:00,46.53,47.01,46.51,47.0,23310.0,42.6577,43.0977,42.6393,43.0886,23310.0
2020-09-16 09:50:00,46.98,47.06,46.82,47.03,17700.0,43.0702,43.1436,42.9235,43.1161,17700.0
2020-09-16 10:00:00,47.03,47.23,47.03,47.2,21491.0,43.1161,43.2994,43.1161,43.2719,21491.0
2020-09-16 10:10:00,47.2,47.38,47.12,47.36,35787.0,43.2719,43.4369,43.1986,43.4186,35787.0
2020-09-16 10:20:00,47.35,47.41,47.27,47.3,18934.0,43.4094,43.4644,43.3361,43.3636,18934.0
2020-09-16 10:30:00,47.3,47.36,47.23,47.34,21748.0,43.3636,43.4186,43.2994,43.4003,21748.0
2020-09-16 10:40:00,47.35,47.52,47.35,47.5,34771.0,43.4094,43.5653,43.4094,43.5469,34771.0
2020-09-16 10:50:00,47.49,47.55,47.41,47.5,20582.0,43.5378,43.5928,43.4644,43.5469,20582.0
2020-09-16 11:00:00,47.48,47.65,47.46,47.61,17390.0,43.5286,43.6845,43.5103,43.6478,17390.0
2020-09-16 11:10:00,47.61,47.74,47.5,47.59,45170.0,43.6478,43.767,43.5469,43.6295,45170.0
2020-09-16 11:20:00,47.58,47.66,47.54,47.59,16643.0,43.6203,43.6936,43.5836,43.6295,16643.0
2020-09-16 11:30:00,47.61,47.61,47.55,47.57,13526.0,43.6478,43.6478,43.5928,43.6111,13526.0
2020-09-16 11:40:00,47.55,47.61,47.53,47.55,17566.0,43.5928,43.6478,43.5744,43.5928,17566.0
2020-09-16 11:50:00,47.54,47.55,47.47,47.47,19025.0,43.5836,43.5928,43.5194,43.5194,19025.0
2020-09-16 12:00:00,47.48,47.54,47.36,47.39,20612.0,43.5286,43.5836,43.4186,43.4461,20612.0
2020-09-16 12:10:00,47.4,47.48,47.4,47.47,17725.0,43.4553,43.5286,43.4553,43.5194,17725.0
2020-09-16 12:20:00,47.49,47.58,47.47,47.57,19264.0,43.5378,43.6203,43.5194,43.6111,19264.0
2020-09-16 12:30:00,47.56,47.57,47.51,47.56,18886.0,43.6019,43.6111,43.5561,43.6019,18886.0
2020-09-16 12:40:00,47.56,47.69,47.55,47.67,17941.0,43.6019,43.7211,43.5928,43.7028,17941.0
2020-09-16 12:50:00,47.67,47.7,47.6,47.68,18969.0,43.7028,43.7303,43.6386,43.712,18969.0
2020-09-16 13:00:00,47.68,47.72,47.65,47.7,16548.0,43.712,43.7486,43.6845,43.7303,16548.0
2020-09-16 13:10:00,47.7,47.76,47.64,47.76,15495.0,43.7303,43.7853,43.6753,43.7853,15495.0
2020-09-16 13:20:00,47.76,47.77,47.69,47.72,11978.0,43.7853,43.7945,43.7211,43.7486,11978.0
2020-09-16 13:30:00,47.72,47.74,47.69,47.73,24758.0,43.7486,43.767,43.7211,43.7578,24758.0
2020-09-16 13:40:00,47.72,47.72,47.65,47.68,11788.0,43.7486,43.7486,43.6845,43.712,11788.0
2020-09-16 13:50:00,47.67,47.7,47.65,47.65,15682.0,43.7028,43.7303,43.6845,43.6845,15682.0
2020-09-16 14:00:00,47.65,47.8,47.62,47.68,14360.0,43.6845,43.822,43.657,43.712,14360.0
2020-09-16 14:10:00,47.69,47.8,47.66,47.79,15890.0,43.7211,43.822,43.6936,43.8128,15890.0
2020-09-16 14:20:00,47.79,47.83,47.73,47.83,13519.0,43.8128,43.8495,43.7578,43.8495,13519.0
2020-09-16 14:30:00,47.84,47.95,47.83,47.91,31117.0,43.8586,43.9595,43.8495,43.9228,31117.0
2020-09-16 14:40:00,47.91,47.94,47.78,47.84,16521.0,43.9228,43.9503,43.8036,43.8586,16521.0
2020-09-16 14:50:00,47.83,47.89,47.71,47.87,20950.0,43.8495,43.9045,43.7395,43.8862,20950.0
2020-09-16 15:00:00,47.87,47.93,47.73,47.73,28187.0,43.8862,43.9412,43.7578,43.7578,28187.0
2020-09-16 15:10:00,47.75,47.77,47.54,47.68,37362.0,43.7761,43.7945,43.5836,43.712,37362.0
2020-09-16 15:20:00,47.7,47.75,47.59,47.65,27020.0,43.7303,43.7761,43.6295,43.6845,27020.0
2020-09-16 15:30:00,47.64,47.68,47.53,47.64,29063.0,43.6753,43.712,43.5744,43.6753,29063.0
2020-09-16 15:40:00,47.65,47.74,47.55,47.61,53510.0,43.6845,43.767,43.5928,43.6478,53510.0
2020-09-16 15:50:00,47.6,47.65,47.49,47.56,136959.0,43.6386,43.6845,43.5378,43.6019,136959.0
2020-09-17 09:30:00,47.62,47.62,47.09,47.12,43039.0,43.657,43.657,43.1711,43.1986,43039.0
2020-09-17 09:40:00,47.18,47.36,47.01,47.36,30338.0,43.2536,43.4186,43.0977,43.4186,30338.0
2020-09-17 09:50:00,47.37,47.65,47.34,47.55,31362.0,43.4278,43.6845,43.4003,43.5928,31362.0
2020-09-17 10:00:00,47.55,47.83,47.55,47.76,25307.0,43.5928,43.8495,43.5928,43.7853,25307.0
2020-09-17 10:10:00,47.74,47.96,47.74,47.87,30978.0,43.767,43.9687,43.767,43.8862,30978.0
2020-09-17 10:20:00,47.88,48.1,47.88,48.06,30185.0,43.8953,44.097,43.8953,44.0603,30185.0
2020-09-17 10:30:00,48.06,48.37,48.05,48.3,37409.0,44.0603,44.3445,44.0512,44.2804,37409.0
2020-09-17 10:40:00,48.29,48.48,48.24,48.35,33942.0,44.2712,44.4454,44.2254,44.3262,33942.0
2020-09-17 10:50:00,48.35,48.57,48.35,48.5,43036.0,44.3262,44.5279,44.3262,44.4637,43036.0
2020-09-17 11:00:00,48.54,48.88,48.53,48.87,37097.0,44.5004,44.8121,44.4912,44.8029,37097.0
2020-09-17 11:10:00,48.89,49.06,48.86,48.96,44120.0,44.8213,44.9771,44.7938,44.8854,44120.0
2020-09-17 11:20:00,48.95,48.97,48.86,48.95,52543.0,44.8763,44.8946,44.7938,44.8763,52543.0
2020-09-17 11:30:00,48.92,49.05,48.92,48.93,15478.0,44.8488,44.9679,44.8488,44.8579,15478.0
2020-09-17 11:40:00,48.92,49.13,48.86,49.13,30552.0,44.8488,45.0413,44.7938,45.0413,30552.0
2020-09-17 11:50:00,49.13,49.19,49.04,49.07,39616.0,45.0413,45.0963,44.9588,44.9863,39616.0
2020-09-17 12:00:00,49.08,49.16,49.06,49.09,21768.0,44.9955,45.0688,44.9771,45.0046,21768.0
2020-09-17 12:10:00,49.1,49.1,48.69,48.75,50538.0,45.0138,45.0138,44.6379,44.6929,50538.0
2020-09-17 12:20:00,48.77,48.82,48.7,48.82,48440.0,44.7113,44.7571,44.6471,44.7571,48440.0
2020-09-17 12:30:00,48.81,48.97,48.78,48.97,30587.0,44.7479,44.8946,44.7204,44.8946,30587.0
2020-09-17 12:40:00,48.94,48.96,48.78,48.83,14345.0,44.8671,44.8854,44.7204,44.7663,14345.0
2020-09-17 12:50:00,48.8,48.85,48.75,48.79,12245.0,44.7388,44.7846,44.6929,44.7296,12245.0
2020-09-17 13:00:00,48.8,48.85,48.74,48.8,15471.0,44.7388,44.7846,44.6837,44.7388,15471.0
2020-09-17 13:10:00,48.79,48.92,48.75,48.91,14020.0,44.7296,44.8488,44.6929,44.8396,14020.0
2020-09-17 13:20:00,48.9,49.01,48.88,48.96,12441.0,44.8304,44.9313,44.8121,44.8854,12441.0
2020-09-17 13:30:00,48.95,48.99,48.91,48.95,17861.0,44.8763,44.9129,44.8396,44.8763,17861.0
2020-09-17 13:40:00,48.95,48.97,48.88,48.97,18485.0,44.8763,44.8946,44.8121,44.8946,18485.0
2020-09-17 13:50:00,48.96,48.99,48.85,48.89,19541.0,44.8854,44.9129,44.7846,44.8213,19541.0
2020-09-17 14:00:00,48.89,49.05,48.85,48.99,16806.0,44.8213,44.9679,44.7846,44.9129,16806.0
2020-09-17 14:10:00,48.98,49.02,48.97,49.01,13383.0,44.9038,44.9404,44.8946,44.9313,13383.0
2020-09-17 14:20:00,49.02,49.08,48.96,49.01,26244.0,44.9404,44.9955,44.8854,44.9313,26244.0
2020-09-17 14:30:00,48.99,49.0,48.74,48.77,30173.0,44.9129,44.9221,44.6837,44.7113,30173.0
2020-09-17 14:40:00,48.76,48.99,48.74,48.93,25474.0,44.7021,44.9129,44.6837,44.8579,25474.0
2020-09-17 14:50:00,48.93,48.99,48.84,48.98,12526.0,44.8579,44.9129,44.7754,44.9038,12526.0
2020-09-17 15:00:00,48.98,49.0,48.72,48.75,41326.0,44.9038,44.9221,44.6654,44.6929,41326.0
2020-09-17 15:10:00,48.75,48.83,48.7,48.71,28828.0,44.6929,44.7663,44.6471,44.6562,28828.0
2020-09-17 15:20:00,48.71,49.0,48.67,48.98,73074.0,44.6562,44.9221,44.6196,44.9038,73074.0
2020-09-17 15:30:00,48.96,49.09,48.92,49.07,87963.0,44.8854,45.0046,44.8488,44.9863,87963.0
2020-09-17 15:40:00,49.07,49.12,48.85,48.97,94208.0,44.9863,45.0321,44.7846,44.8946,94208.0
2020-09-17 15:50:00,48.96,49.06,48.91,48.97,264124.0,44.8854,44.9771,44.8396,44.8946,264124.0
2020-09-18 09:30:00,48.88,49.58,48.82,49.45,523305.0,44.8121,45.4538,44.7571,45.3347,523305.0
2020-09-18 09:40:00,49.45,49.53,49.01,49.03,93270.0,45.3347,45.408,44.9313,44.9496,93270.0
2020-09-18 09:50:00,49.03,49.17,48.89,49.16,57344.0,44.9496,45.078,44.8213,45.0688,57344.0
2020-09-18 10:00:00,49.12,49.41,49.07,49.28,52419.0,45.0321,45.298,44.9863,45.1788,52419.0
2020-09-18 10:10:00,49.28,49.46,49.17,49.46,57712.0,45.1788,45.3438,45.078,45.3438,57712.0
2020-09-18 10:20:00,49.44,49.69,49.37,49.59,62184.0,45.3255,45.5547,45.2613,45.463,62184.0
2020-09-18 10:30:00,49.58,49.83,49.53,49.65,79469.0,45.4538,45.683,45.408,45.518,79469.0
2020-09-18 10:40:00,49.64,49.75,49.53,49.7,37109.0,45.5088,45.6097,45.408,45.5639,37109.0
2020-09-18 10:50:00,49.68,49.7,49.5,49.62,44308.0,45.5455,45.5639,45.3805,45.4905,44308.0
2020-09-18 11:00:00,49.62,49.76,49.6,49.72,40273.0,45.4905,45.6189,45.4722,45.5822,40273.0
2020-09-18 11:10:00,49.7,49.87,49.64,49.75,60300.0,45.5639,45.7197,45.5088,45.6097,60300.0
2020-09-18 11:20:00,49.75,49.86,49.66,49.76,53556.0,45.6097,45.7105,45.5272,45.6189,53556.0
2020-09-18 11:30:00,49.76,49.8,49.68,49.8,41689.0,45.6189,45.6555,45.5455,45.6555,41689.0
2020-09-18 11:40:00,49.8,49.86,49.69,49.84,35484.0,45.6555,45.7105,45.5547,45.6922,35484.0
2020-09-18 11:50:00,49.83,49.97,49.61,49.62,78201.0,45.683,45.8114,45.4813,45.4905,78201.0
2020-09-18 12:00:00,49.61,49.72,49.51,49.51,48525.0,45.4813,45.5822,45.3897,45.3897,48525.0
2020-09-18 12:10:00,49.49,49.57,49.47,49.49,31031.0,45.3713,45.4447,45.353,45.3713,31031.0
2020-09-18 12:20:00,49.5,49.63,49.46,49.63,35815.0,45.3805,45.4997,45.3438,45.4997,35815.0
2020-09-18 12:30:00,49.63,49.77,49.53,49.76,50111.0,45.4997,45.628,45.408,45.6189,50111.0
2020-09-18 12:40:00,49.77,49.88,49.72,49.75,67392.0,45.628,45.7289,45.5822,45.6097,67392.0
2020-09-18 12:50:00,49.74,49.83,49.6,49.65,51547.0,45.6005,45.683,45.4722,45.518,51547.0
2020-09-18 13:00:00,49.65,49.74,49.59,49.69,56523.0,45.518,45.6005,45.463,45.5547,56523.0
2020-09-18 13:10:00,49.69,49.69,49.56,49.59,21001.0,45.5547,45.5547,45.4355,45.463,21001.0
2020-09-18 13:20:00,49.6,49.61,49.31,49.31,65156.0,45.4722,45.4813,45.2063,45.2063,65156.0
2020-09-18 13:30:00,49.3,49.3,49.11,49.21,45531.0,45.1971,45.1971,45.023,45.1146,45531.0
2020-09-18 13:40:00,49.21,49.26,49.13,49.21,30287.0,45.1146,45.1605,45.0413,45.1146,30287.0
2020-09-18 13:50:00,49.2,49.24,49.14,49.19,29701.0,45.1055,45.1421,45.0505,45.0963,29701.0
2020-09-18 14:00:00,49.18,49.19,49.05,49.1,48778.0,45.0871,45.0963,44.9679,45.0138,48778.0
2020-09-18 14:10:00,49.1,49.22,49.05,49.08,37178.0,45.0138,45.1238,44.9679,44.9955,37178.0
2020-09-18 14:20:00,49.08,49.22,49.07,49.15,26485.0,44.9955,45.1238,44.9863,45.0596,26485.0
2020-09-18 14:30:00,49.14,49.21,49.09,49.1,20117.0,45.0505,45.1146,45.0046,45.0138,20117.0
2020-09-18 14:40:00,49.11,49.15,49.02,49.09,25151.0,45.023,45.0596,44.9404,45.0046,25151.0
2020-09-18 14:50:00,49.08,49.09,48.99,49.05,26494.0,44.9955,45.0046,44.9129,44.9679,26494.0
2020-09-18 15:00:00,49.06,49.15,49.06,49.11,31514.0,44.9771,45.0596,44.9771,45.023,31514.0
2020-09-18 15:10:00,49.12,49.18,49.06,49.08,31834.0,45.0321,45.0871,44.9771,44.9955,31834.0
2020-09-18 15:20:00,49.08,49.19,49.01,49.17,34253.0,44.9955,45.0963,44.9313,45.078,34253.0
2020-09-18 15:30:00,49.17,49.4,49.16,49.32,65230.0,45.078,45.2888,45.0688,45.2155,65230.0
2020-09-18 15:40:00,49.31,49.33,49.12,49.13,55399.0,45.2063,45.2246,45.0321,45.0413,55399.0
2020-09-18 15:50:00,49.13,49.21,49.08,49.18,238066.0,45.0413,45.1146,44.9955,45.0871,238066.0
2020-09-21 09:30:00,48.24,48.32,47.35,47.39,112256.0,44.2254,44.2987,43.4094,43.4461,112256.0
2020-09-21 09:40:00,47.38,47.6,47.13,47.3,57716.0,43.4369,43.6386,43.2077,43.3636,57716.0
2020-09-21 09:50:00,47.27,47.29,47.04,47.17,34700.0,43.3361,43.3544,43.1252,43.2444,34700.0
2020-09-21 10:00:00,47.18,47.18,46.9,46.97,51303.0,43.2536,43.2536,42.9969,43.0611,51303.0
2020-09-21 10:10:00,46.99,47.06,46.59,46.66,40675.0,43.0794,43.1436,42.7127,42.7768,40675.0
2020-09-21 10:20:00,46.64,46.73,46.48,46.68,38601.0,42.7585,42.841,42.6118,42.7952,38601.0
2020-09-21 10:30:00,46.68,46.7,46.25,46.32,40307.0,42.7952,42.8135,42.401,42.4651,40307.0
2020-09-21 10:40:00,46.3,46.49,46.23,46.46,27951.0,42.4468,42.621,42.3826,42.5935,27951.0
2020-09-21 10:50:00,46.44,46.51,46.34,46.38,24422.0,42.5752,42.6393,42.4835,42.5202,24422.0
2020-09-21 11:00:00,46.4,46.48,46.33,46.43,19855.0,42.5385,42.6118,42.4743,42.566,19855.0
2020-09-21 11:10:00,46.47,46.47,46.13,46.16,48581.0,42.6027,42.6027,42.291,42.3185,48581.0
2020-09-21 11:20:00,46.18,46.27,46.12,46.17,28418.0,42.3368,42.4193,42.2818,42.3276,28418.0
2020-09-21 11:30:00,46.18,46.18,45.93,45.99,36769.0,42.3368,42.3368,42.1076,42.1626,36769.0
2020-09-21 11:40:00,46.01,46.14,45.93,46.1,32375.0,42.1809,42.3001,42.1076,42.2635,32375.0
2020-09-21 11:50:00,46.11,46.12,46.04,46.04,19316.0,42.2726,42.2818,42.2084,42.2084,19316.0
2020-09-21 12:00:00,46.03,46.19,46.02,46.15,23948.0,42.1993,42.346,42.1901,42.3093,23948.0
2020-09-21 12:10:00,46.13,46.15,46.0,46.06,39495.0,42.291,42.3093,42.1718,42.2268,39495.0
2020-09-21 12:20:00,46.04,46.05,45.9,45.91,28112.0,42.2084,42.2176,42.0801,42.0893,28112.0
2020-09-21 12:30:00,45.91,45.93,45.76,45.83,32250.0,42.0893,42.1076,41.9517,42.0159,32250.0
2020-09-21 12:40:00,45.81,45.9,45.65,45.65,23985.0,41.9976,42.0801,41.8509,41.8509,23985.0
2020-09-21 12:50:00,45.64,45.65,45.47,45.5,36535.0,41.8417,41.8509,41.6859,41.7134,36535.0
2020-09-21 13:00:00,45.51,45.55,45.3,45.33,50542.0,41.7226,41.7592,41.53,41.5575,50542.0
2020-09-21 13:10:00,45.33,45.36,45.18,45.18,41754.0,41.5575,41.585,41.42,41.42,41754.0
2020-09-21 13:20:00,45.18,45.31,45.18,45.27,43026.0,41.42,41.5392,41.42,41.5025,43026.0
2020-09-21 13:30:00,45.25,45.33,45.23,45.23,42725.0,41.4842,41.5575,41.4659,41.4659,42725.0
2020-09-21 13:40:00,45.23,45.23,45.03,45.03,43728.0,41.4659,41.4659,41.2825,41.2825,43728.0
2020-09-21 13:50:00,45.03,45.18,45.03,45.07,48625.0,41.2825,41.42,41.2825,41.3192,48625.0
2020-09-21 14:00:00,45.07,45.29,45.05,45.2,37079.0,41.3192,41.5209,41.3008,41.4384,37079.0
2020-09-21 14:10:00,45.19,45.24,45.14,45.18,26829.0,41.4292,41.475,41.3833,41.42,26829.0
2020-09-21 14:20:00,45.18,45.36,45.17,45.25,26098.0,41.42,41.585,41.4109,41.4842,26098.0
2020-09-21 14:30:00,45.25,45.27,45.13,45.17,23849.0,41.4842,41.5025,41.3742,41.4109,23849.0
2020-09-21 14:40:00,45.16,45.29,45.15,45.28,24938.0,41.4017,41.5209,41.3925,41.5117,24938.0
2020-09-21 14:50:00,45.29,45.35,45.26,45.26,18909.0,41.5209,41.5759,41.4934,41.4934,18909.0
2020-09-21 15:00:00,45.25,45.49,45.22,45.48,41837.0,41.4842,41.7042,41.4567,41.6951,41837.0
2020-09-21 15:10:00,45.49,45.55,45.44,45.51,29885.0,41.7042,41.7592,41.6584,41.7226,29885.0
2020-09-21 15:20:00,45.51,45.62,45.44,45.55,41641.0,41.7226,41.8234,41.6584,41.7592,41641.0
2020-09-21 15:30:00,45.55,45.74,45.48,45.64,69655.0,41.7592,41.9334,41.6951,41.8417,69655.0
2020-09-21 15:40:00,45.66,45.71,45.56,45.67,86603.0,41.8601,41.9059,41.7684,41.8692,86603.0
2020-09-21 15:50:00,45.66,45.85,45.62,45.82,250901.0,41.8601,42.0343,41.8234,42.0068,250901.0
2020-09-22 09:30:00,45.73,46.13,45.7,46.11,49855.0,41.9242,42.291,41.8967,42.2726,49855.0
2020-09-22 09:40:00,46.11,46.19,45.9,45.91,46323.0,42.2726,42.346,42.0801,42.0893,46323.0
2020-09-22 09:50:00,45.88,45.9,45.69,45.72,43184.0,42.0618,42.0801,41.8876,41.9151,43184.0
2020-09-22 10:00:00,45.71,45.86,45.68,45.86,24924.0,41.9059,42.0434,41.8784,42.0434,24924.0
2020-09-22 10:10:00,45.84,45.92,45.75,45.87,45215.0,42.0251,42.0984,41.9426,42.0526,45215.0
2020-09-22 10:20:00,45.85,45.95,45.81,45.94,28375.0,42.0343,42.1259,41.9976,42.1168,28375.0
2020-09-22 10:30:00,45.96,46.1,45.95,46.03,38651.0,42.1351,42.2635,42.1259,42.1993,38651.0
2020-09-22 10:40:00,46.04,46.05,45.82,45.88,53524.0,42.2084,42.2176,42.0068,42.0618,53524.0
2020-09-22 10:50:00,45.86,45.87,45.58,45.58,32759.0,42.0434,42.0526,41.7867,41.7867,32759.0
2020-09-22 11:00:00,45.59,45.62,45.46,45.58,31550.0,41.7959,41.8234,41.6767,41.7867,31550.0
2020-09-22 11:10:00,45.59,45.65,45.52,45.58,27715.0,41.7959,41.8509,41.7317,41.7867,27715.0
2020-09-22 11:20:00,45.58,45.62,45.48,45.51,25062.0,41.7867,41.8234,41.6951,41.7226,25062.0
2020-09-22 11:30:00,45.52,45.53,45.37,45.49,17550.0,41.7317,41.7409,41.5942,41.7042,17550.0
2020-09-22 11:40:00,45.47,45.57,45.46,45.57,15286.0,41.6859,41.7776,41.6767,41.7776,15286.0
2020-09-22 11:50:00,45.53,45.6,45.5,45.51,27486.0,41.7409,41.8051,41.7134,41.7226,27486.0
2020-09-22 12:00:00,45.53,45.6,45.5,45.55,17057.0,41.7409,41.8051,41.7134,41.7592,17057.0
2020-09-22 12:10:00,45.53,45.57,45.42,45.47,37256.0,41.7409,41.7776,41.64,41.6859,37256.0
2020-09-22 12:20:00,45.46,45.49,45.42,45.46,14686.0,41.6767,41.7042,41.64,41.6767,14686.0
2020-09-22 12:30:00,45.45,45.48,45.34,45.37,25988.0,41.6675,41.6951,41.5667,41.5942,25988.0
2020-09-22 12:40:00,45.39,45.42,45.31,45.34,18565.0,41.6125,41.64,41.5392,41.5667,18565.0
2020-09-22 12:50:00,45.34,45.34,45.23,45.26,17015.0,41.5667,41.5667,41.4659,41.4934,17015.0
2020-09-22 13:00:00,45.25,45.31,45.23,45.29,14868.0,41.4842,41.5392,41.4659,41.5209,14868.0
2020-09-22 13:10:00,45.29,45.43,45.29,45.39,18886.0,41.5209,41.6492,41.5209,41.6125,18886.0
2020-09-22 13:20:00,45.4,45.47,45.39,45.43,18454.0,41.6217,41.6859,41.6125,41.6492,18454.0
2020-09-22 13:30:00,45.43,45.58,45.42,45.47,33910.0,41.6492,41.7867,41.64,41.6859,33910.0
2020-09-22 13:40:00,45.48,45.59,45.42,45.57,24453.0,41.6951,41.7959,41.64,41.7776,24453.0
2020-09-22 13:50:00,45.57,45.63,45.53,45.6,16913.0,41.7776,41.8326,41.7409,41.8051,16913.0
2020-09-22 14:00:00,45.61,45.71,45.61,45.65,20645.0,41.8142,41.9059,41.8142,41.8509,20645.0
2020-09-22 14:10:00,45.65,45.68,45.62,45.64,11646.0,41.8509,41.8784,41.8234,41.8417,11646.0
2020-09-22 14:20:00,45.65,45.69,45.62,45.69,26216.0,41.8509,41.8876,41.8234,41.8876,26216.0
2020-09-22 14:30:00,45.69,45.73,45.64,45.65,25024.0,41.8876,41.9242,41.8417,41.8509,25024.0
2020-09-22 14:40:00,45.64,45.64,45.6,45.61,23894.0,41.8417,41.8417,41.8051,41.8142,23894.0
2020-09-22 14:50:00,45.62,45.63,45.49,45.5,17929.0,41.8234,41.8326,41.7042,41.7134,17929.0
2020-09-22 15:00:00,45.49,45.65,45.47,45.63,21525.0,41.7042,41.8509,41.6859,41.8326,21525.0
2020-09-22 15:10:00,45.63,45.68,45.57,45.67,27495.0,41.8326,41.8784,41.7776,41.8692,27495.0
2020-09-22 15:20:00,45.67,45.79,45.66,45.75,33001.0,41.8692,41.9793,41.8601,41.9426,33001.0
2020-09-22 15:30:00,45.74,45.74,45.62,45.69,41218.0,41.9334,41.9334,41.8234,41.8876,41218.0
2020-09-22 15:40:00,45.7,45.79,45.69,45.79,48236.0,41.8967,41.9793,41.8876,41.9793,48236.0
2020-09-22 15:50:00,45.78,45.79,45.63,45.67,126787.0,41.9701,41.9793,41.8326,41.8692,126787.0
2020-09-23 09:30:00,45.67,46.4,45.6,46.4,54607.0,41.8692,42.5385,41.8051,42.5385,54607.0
2020-09-23 09:40:00,46.41,46.48,46.16,46.47,21151.0,42.5477,42.6118,42.3185,42.6027,21151.0
2020-09-23 09:50:00,46.45,46.46,46.23,46.27,19728.0,42.5843,42.5935,42.3826,42.4193,19728.0
2020-09-23 10:00:00,46.25,46.27,46.08,46.09,12206.0,42.401,42.4193,42.2451,42.2543,12206.0
2020-09-23 10:10:00,46.1,46.1,45.91,45.93,14545.0,42.2635,42.2635,42.0893,42.1076,14545.0
2020-09-23 10:20:00,45.92,46.02,45.92,45.93,9578.0,42.0984,42.1901,42.0984,42.1076,9578.0
2020-09-23 10:30:00,45.95,46.06,45.7,45.7,19128.0,42.1259,42.2268,41.8967,41.8967,19128.0
2020-09-23 10:40:00,45.71,45.89,45.7,45.89,18805.0,41.9059,42.0709,41.8967,42.0709,18805.0
2020-09-23 10:50:00,45.87,45.88,45.76,45.76,12580.0,42.0526,42.0618,41.9517,41.9517,12580.0
2020-09-23 11:00:00,45.74,45.98,45.73,45.88,16464.0,41.9334,42.1534,41.9242,42.0618,16464.0
2020-09-23 11:10:00,45.87,45.89,45.78,45.82,13838.0,42.0526,42.0709,41.9701,42.0068,13838.0
2020-09-23 11:20:00,45.83,45.83,45.69,45.74,9145.0,42.0159,42.0159,41.8876,41.9334,9145.0
2020-09-23 11:30:00,45.72,45.74,45.61,45.7,10648.0,41.9151,41.9334,41.8142,41.8967,10648.0
2020-09-23 11:40:00,45.73,45.77,45.6,45.6,15611.0,41.9242,41.9609,41.8051,41.8051,15611.0
2020-09-23 11:50:00,45.57,45.64,45.53,45.6,18780.0,41.7776,41.8417,41.7409,41.8051,18780.0
2020-09-23 12:00:00,45.58,45.77,45.55,45.73,8575.0,41.7867,41.9609,41.7592,41.9242,8575.0
2020-09-23 12:10:00,45.73,45.78,45.69,45.72,14881.0,41.9242,41.9701,41.8876,41.9151,14881.0
2020-09-23 12:20:00,45.73,45.73,45.61,45.67,9397.0,41.9242,41.9242,41.8142,41.8692,9397.0
2020-09-23 12:30:00,45.66,45.76,45.61,45.76,30874.0,41.8601,41.9517,41.8142,41.9517,30874.0
2020-09-23 12:40:00,45.79,45.84,45.73,45.74,16450.0,41.9793,42.0251,41.9242,41.9334,16450.0
2020-09-23 12:50:00,45.72,45.77,45.68,45.71,15253.0,41.9151,41.9609,41.8784,41.9059,15253.0
2020-09-23 13:00:00,45.73,45.75,45.61,45.61,18792.0,41.9242,41.9426,41.8142,41.8142,18792.0
2020-09-23 13:10:00,45.61,45.65,45.56,45.64,28833.0,41.8142,41.8509,41.7684,41.8417,28833.0
2020-09-23 13:20:00,45.63,45.65,45.49,45.51,27673.0,41.8326,41.8509,41.7042,41.7226,27673.0
2020-09-23 13:30:00,45.51,45.51,45.43,45.51,22133.0,41.7226,41.7226,41.6492,41.7226,22133.0
2020-09-23 13:40:00,45.49,45.52,45.41,45.45,25090.0,41.7042,41.7317,41.6309,41.6675,25090.0
2020-09-23 13:50:00,45.47,45.48,45.35,45.41,19547.0,41.6859,41.6951,41.5759,41.6309,19547.0
2020-09-23 14:00:00,45.4,45.41,45.29,45.32,28351.0,41.6217,41.6309,41.5209,41.5484,28351.0
2020-09-23 14:10:00,45.31,45.32,45.06,45.08,28628.0,41.5392,41.5484,41.31,41.3283,28628.0
2020-09-23 14:20:00,45.11,45.15,45.04,45.07,27018.0,41.3558,41.3925,41.2917,41.3192,27018.0
2020-09-23 14:30:00,45.05,45.07,44.97,45.01,30610.0,41.3008,41.3192,41.2275,41.2642,30610.0
2020-09-23 14:40:00,45.0,45.07,44.88,44.92,34240.0,41.255,41.3192,41.145,41.1817,34240.0
2020-09-23 14:50:00,44.94,44.99,44.81,44.83,26052.0,41.2,41.2458,41.0808,41.0991,26052.0
2020-09-23 15:00:00,44.84,44.92,44.72,44.79,32208.0,41.1083,41.1817,40.9983,41.0625,32208.0
2020-09-23 15:10:00,44.77,44.87,44.68,44.77,32971.0,41.0441,41.1358,40.9616,41.0441,32971.0
2020-09-23 15:20:00,44.74,44.84,44.68,44.83,47698.0,41.0166,41.1083,40.9616,41.0991,47698.0
2020-09-23 15:30:00,44.81,44.84,44.75,44.75,66287.0,41.0808,41.1083,41.0258,41.0258,66287.0
2020-09-23 15:40:00,44.76,44.86,44.71,44.74,154113.0,41.035,41.1266,40.9891,41.0166,154113.0
2020-09-23 15:50:00,44.73,44.79,44.65,44.68,290285.0,41.0075,41.0625,40.9341,40.9616,290285.0
2020-09-24 09:30:00,44.6,44.62,44.12,44.21,83551.0,40.8883,40.9066,40.4482,40.5307,83551.0
2020-09-24 09:40:00,44.17,44.58,44.1,44.54,70362.0,40.4941,40.87,40.4299,40.8333,70362.0
2020-09-24 09:50:00,44.54,44.6,44.35,44.4,32149.0,40.8333,40.8883,40.6591,40.7049,32149.0
2020-09-24 10:00:00,44.42,44.9,44.42,44.83,47120.0,40.7233,41.1633,40.7233,41.0991,47120.0
2020-09-24 10:10:00,44.83,44.83,44.56,44.75,24567.0,41.0991,41.0991,40.8516,41.0258,24567.0
2020-09-24 10:20:00,44.76,44.86,44.68,44.69,22909.0,41.035,41.1266,40.9616,40.9708,22909.0
2020-09-24 10:30:00,44.67,44.69,44.54,44.65,22777.0,40.9525,40.9708,40.8333,40.9341,22777.0
2020-09-24 10:40:00,44.62,44.71,44.4,44.44,18128.0,40.9066,40.9891,40.7049,40.7416,18128.0
2020-09-24 10:50:00,44.43,44.53,44.38,44.51,9916.0,40.7324,40.8241,40.6866,40.8058,9916.0
2020-09-24 11:00:00,44.52,44.54,44.44,44.44,9901.0,40.8149,40.8333,40.7416,40.7416,9901.0
2020-09-24 11:10:00,44.47,44.48,44.32,44.36,14499.0,40.7691,40.7783,40.6316,40.6683,14499.0
2020-09-24 11:20:00,44.34,44.51,44.32,44.47,10363.0,40.6499,40.8058,40.6316,40.7691,10363.0
2020-09-24 11:30:00,44.48,44.64,44.44,44.64,10121.0,40.7783,40.925,40.7416,40.925,10121.0
2020-09-24 11:40:00,44.68,44.72,44.6,44.61,11816.0,40.9616,40.9983,40.8883,40.8975,11816.0
2020-09-24 11:50:00,44.63,44.89,44.63,44.84,13869.0,40.9158,41.1542,40.9158,41.1083,13869.0
2020-09-24 12:00:00,44.86,45.01,44.83,44.98,16016.0,41.1266,41.2642,41.0991,41.2367,16016.0
2020-09-24 12:10:00,45.0,45.02,44.92,44.99,17589.0,41.255,41.2733,41.1817,41.2458,17589.0
2020-09-24 12:20:00,45.02,45.04,44.92,44.94,17664.0,41.2733,41.2917,41.1817,41.2,17664.0
2020-09-24 12:30:00,44.94,44.96,44.75,44.8,19920.0,41.2,41.2183,41.0258,41.0716,19920.0
2020-09-24 12:40:00,44.79,44.82,44.77,44.82,10233.0,41.0625,41.09,41.0441,41.09,10233.0
2020-09-24 12:50:00,44.81,45.01,44.78,44.99,12957.0,41.0808,41.2642,41.0533,41.2458,12957.0
2020-09-24 13:00:00,44.99,45.22,44.93,45.21,29366.0,41.2458,41.4567,41.1908,41.4475,29366.0
2020-09-24 13:10:00,45.22,45.45,45.21,45.41,35981.0,41.4567,41.6675,41.4475,41.6309,35981.0
2020-09-24 13:20:00,45.42,45.57,45.4,45.49,23906.0,41.64,41.7776,41.6217,41.7042,23906.0
2020-09-24 13:30:00,45.5,45.64,45.5,45.54,24625.0,41.7134,41.8417,41.7134,41.7501,24625.0
2020-09-24 13:40:00,45.55,45.64,45.52,45.6,35364.0,41.7592,41.8417,41.7317,41.8051,35364.0
2020-09-24 13:50:00,45.61,45.74,45.57,45.58,24334.0,41.8142,41.9334,41.7776,41.7867,24334.0
2020-09-24 14:00:00,45.6,45.65,45.5,45.55,12774.0,41.8051,41.8509,41.7134,41.7592,12774.0
2020-09-24 14:10:00,45.55,45.61,45.38,45.41,23138.0,41.7592,41.8142,41.6034,41.6309,23138.0
2020-09-24 14:20:00,45.4,45.48,45.36,45.37,20419.0,41.6217,41.6951,41.585,41.5942,20419.0
2020-09-24 14:30:00,45.37,45.45,45.34,45.36,21108.0,41.5942,41.6675,41.5667,41.585,21108.0
2020-09-24 14:40:00,45.36,45.4,45.14,45.14,18151.0,41.585,41.6217,41.3833,41.3833,18151.0
2020-09-24 14:50:00,45.16,45.17,44.89,44.91,21968.0,41.4017,41.4109,41.1542,41.1725,21968.0
2020-09-24 15:00:00,44.94,44.99,44.92,44.92,12631.0,41.2,41.2458,41.1817,41.1817,12631.0
2020-09-24 15:10:00,44.91,44.96,44.83,44.83,27410.0,41.1725,41.2183,41.0991,41.0991,27410.0
2020-09-24 15:20:00,44.84,44.84,44.68,44.7,22163.0,41.1083,41.1083,40.9616,40.98,22163.0
2020-09-24 15:30:00,44.71,44.79,44.65,44.79,19417.0,40.9891,41.0625,40.9341,41.0625,19417.0
2020-09-24 15:40:00,44.8,44.85,44.66,44.67,42635.0,41.0716,41.1175,40.9433,40.9525,42635.0
2020-09-24 15:50:00,44.66,44.79,44.66,44.75,106858.0,40.9433,41.0625,40.9433,41.0258,106858.0
2020-09-25 09:30:00,44.3,44.43,44.05,44.43,50736.0,40.6133,40.7324,40.3841,40.7324,50736.0
2020-09-25 09:40:00,44.41,44.73,44.41,44.68,17725.0,40.7141,41.0075,40.7141,40.9616,17725.0
2020-09-25 09:50:00,44.63,44.7,44.37,44.61,22022.0,40.9158,40.98,40.6774,40.8975,22022.0
2020-09-25 10:00:00,44.58,44.63,44.51,44.53,10595.0,40.87,40.9158,40.8058,40.8241,10595.0
2020-09-25 10:10:00,44.51,44.55,44.36,44.53,17834.0,40.8058,40.8424,40.6683,40.8241,17834.0
2020-09-25 10:20:00,44.52,44.81,44.5,44.78,14077.0,40.8149,41.0808,40.7966,41.0533,14077.0
2020-09-25 10:30:00,44.79,44.92,44.69,44.92,21301.0,41.0625,41.1817,40.9708,41.1817,21301.0
2020-09-25 10:40:00,44.94,44.97,44.82,44.82,13815.0,41.2,41.2275,41.09,41.09,13815.0
2020-09-25 10:50:00,44.83,44.98,44.81,44.96,10519.0,41.0991,41.2367,41.0808,41.2183,10519.0
2020-09-25 11:00:00,45.0,45.01,44.75,44.76,16396.0,41.255,41.2642,41.0258,41.035,16396.0
2020-09-25 11:10:00,44.73,44.84,44.72,44.81,12893.0,41.0075,41.1083,40.9983,41.0808,12893.0
2020-09-25 11:20:00,44.73,44.85,44.71,44.85,12868.0,41.0075,41.1175,40.9891,41.1175,12868.0
2020-09-25 11:30:00,44.88,45.03,44.88,45.01,15197.0,41.145,41.2825,41.145,41.2642,15197.0
2020-09-25 11:40:00,45.03,45.03,44.77,44.8,15361.0,41.2825,41.2825,41.0441,41.0716,15361.0
2020-09-25 11:50:00,44.8,44.92,44.75,44.89,22758.0,41.0716,41.1817,41.0258,41.1542,22758.0
2020-09-25 12:00:00,44.89,45.01,44.89,45.01,8416.0,41.1542,41.2642,41.1542,41.2642,8416.0
2020-09-25 12:10:00,45.01,45.13,45.01,45.07,13110.0,41.2642,41.3742,41.2642,41.3192,13110.0
2020-09-25 12:20:00,45.08,45.1,45.0,45.06,12293.0,41.3283,41.3467,41.255,41.31,12293.0
2020-09-25 12:30:00,45.08,45.23,45.01,45.23,7545.0,41.3283,41.4659,41.2642,41.4659,7545.0
2020-09-25 12:40:00,45.25,45.27,45.16,45.16,6211.0,41.4842,41.5025,41.4017,41.4017,6211.0
2020-09-25 12:50:00,45.17,45.22,45.13,45.18,8766.0,41.4109,41.4567,41.3742,41.42,8766.0
2020-09-25 13:00:00,45.17,45.24,45.15,45.17,7369.0,41.4109,41.475,41.3925,41.4109,7369.0
2020-09-25 13:10:00,45.17,45.2,45.15,45.15,7125.0,41.4109,41.4384,41.3925,41.3925,7125.0
2020-09-25 13:20:00,45.16,45.25,45.16,45.16,8773.0,41.4017,41.4842,41.4017,41.4017,8773.0
2020-09-25 13:30:00,45.18,45.26,45.14,45.14,12149.0,41.42,41.4934,41.3833,41.3833,12149.0
2020-09-25 13:40:00,45.15,45.26,45.15,45.21,13823.0,41.3925,41.4934,41.3925,41.4475,13823.0
2020-09-25 13:50:00,45.22,45.23,45.09,45.12,8042.0,41.4567,41.4659,41.3375,41.365,8042.0
2020-09-25 14:00:00,45.12,45.23,45.11,45.22,14738.0,41.365,41.4659,41.3558,41.4567,14738.0
2020-09-25 14:10:00,45.21,45.28,45.18,45.26,21492.0,41.4475,41.5117,41.42,41.4934,21492.0
2020-09-25 14:20:00,45.28,45.28,45.14,45.17,28007.0,41.5117,41.5117,41.3833,41.4109,28007.0
2020-09-25 14:30:00,45.15,45.19,45.08,45.08,13640.0,41.3925,41.4292,41.3283,41.3283,13640.0
2020-09-25 14:40:00,45.09,45.09,45.0,45.01,14344.0,41.3375,41.3375,41.255,41.2642,14344.0
2020-09-25 14:50:00,45.01,45.16,44.99,45.15,20972.0,41.2642,41.4017,41.2458,41.3925,20972.0
2020-09-25 15:00:00,45.15,45.31,45.15,45.31,15243.0,41.3925,41.5392,41.3925,41.5392,15243.0
2020-09-25 15:10:00,45.33,45.39,45.3,45.39,20887.0,41.5575,41.6125,41.53,41.6125,20887.0
2020-09-25 15:20:00,45.38,45.38,45.3,45.34,15338.0,41.6034,41.6034,41.53,41.5667,15338.0
2020-09-25 15:30:00,45.33,45.33,45.15,45.19,33397.0,41.5575,41.5575,41.3925,41.4292,33397.0
2020-09-25 15:40:00,45.18,45.23,45.16,45.22,40839.0,41.42,41.4659,41.4017,41.4567,40839.0
2020-09-25 15:50:00,45.21,45.27,45.13,45.24,83760.0,41.4475,41.5025,41.3742,41.475,83760.0
2020-09-28 09:30:00,46.25,46.43,45.7,46.12,73321.0,42.401,42.566,41.8967,42.2818,73321.0
2020-09-28 09:40:00,46.14,46.18,45.62,45.77,62753.0,42.3001,42.3368,41.8234,41.9609,62753.0
2020-09-28 09:50:00,45.8,46.03,45.77,45.97,25944.0,41.9884,42.1993,41.9609,42.1443,25944.0
2020-09-28 10:00:00,45.94,45.95,45.75,45.8,14403.0,42.1168,42.1259,41.9426,41.9884,14403.0
2020-09-28 10:10:00,45.82,46.13,45.82,46.03,19766.0,42.0068,42.291,42.0068,42.1993,19766.0
2020-09-28 10:20:00,46.04,46.21,46.04,46.08,22866.0,42.2084,42.3643,42.2084,42.2451,22866.0
2020-09-28 10:30:00,46.09,46.31,46.09,46.23,16503.0,42.2543,42.456,42.2543,42.3826,16503.0
2020-09-28 10:40:00,46.24,46.3,46.16,46.16,16404.0,42.3918,42.4468,42.3185,42.3185,16404.0
2020-09-28 10:50:00,46.19,46.41,46.18,46.41,33197.0,42.346,42.5477,42.3368,42.5477,33197.0
2020-09-28 11:00:00,46.43,46.48,46.34,46.35,24603.0,42.566,42.6118,42.4835,42.4926,24603.0
2020-09-28 11:10:00,46.36,46.47,46.34,46.47,10320.0,42.5018,42.6027,42.4835,42.6027,10320.0
2020-09-28 11:20:00,46.47,46.51,46.38,46.4,15414.0,42.6027,42.6393,42.5202,42.5385,15414.0
2020-09-28 11:30:00,46.4,46.46,46.36,46.42,23630.0,42.5385,42.5935,42.5018,42.5568,23630.0
2020-09-28 11:40:00,46.41,46.58,46.41,46.58,25115.0,42.5477,42.7035,42.5477,42.7035,25115.0
2020-09-28 11:50:00,46.58,46.63,46.49,46.63,21271.0,42.7035,42.7493,42.621,42.7493,21271.0
2020-09-28 12:00:00,46.61,46.73,46.58,46.65,13429.0,42.731,42.841,42.7035,42.7677,13429.0
2020-09-28 12:10:00,46.65,46.68,46.62,46.65,11625.0,42.7677,42.7952,42.7402,42.7677,11625.0
2020-09-28 12:20:00,46.65,46.73,46.62,46.72,10578.0,42.7677,42.841,42.7402,42.8319,10578.0
2020-09-28 12:30:00,46.72,46.78,46.68,46.78,8659.0,42.8319,42.8869,42.7952,42.8869,8659.0
2020-09-28 12:40:00,46.79,46.87,46.79,46.82,22505.0,42.896,42.9694,42.896,42.9235,22505.0
2020-09-28 12:50:00,46.82,46.94,46.82,46.84,14156.0,42.9235,43.0335,42.9235,42.9419,14156.0
2020-09-28 13:00:00,46.84,46.84,46.7,46.7,10508.0,42.9419,42.9419,42.8135,42.8135,10508.0
2020-09-28 13:10:00,46.7,46.82,46.7,46.74,13324.0,42.8135,42.9235,42.8135,42.8502,13324.0
2020-09-28 13:20:00,46.73,46.73,46.53,46.55,6969.0,42.841,42.841,42.6577,42.676,6969.0
2020-09-28 13:30:00,46.56,46.62,46.45,46.48,18198.0,42.6852,42.7402,42.5843,42.6118,18198.0
2020-09-28 13:40:00,46.48,46.5,46.38,46.44,12223.0,42.6118,42.6302,42.5202,42.5752,12223.0
2020-09-28 13:50:00,46.45,46.49,46.34,46.36,13141.0,42.5843,42.621,42.4835,42.5018,13141.0
2020-09-28 14:00:00,46.35,46.6,46.32,46.59,17285.0,42.4926,42.7218,42.4651,42.7127,17285.0
2020-09-28 14:10:00,46.59,46.63,46.53,46.56,7667.0,42.7127,42.7493,42.6577,42.6852,7667.0
2020-09-28 14:20:00,46.56,46.56,46.46,46.48,14150.0,42.6852,42.6852,42.5935,42.6118,14150.0
2020-09-28 14:30:00,46.47,46.52,46.46,46.51,16960.0,42.6027,42.6485,42.5935,42.6393,16960.0
2020-09-28 14:40:00,46.51,46.57,46.5,46.55,12100.0,42.6393,42.6943,42.6302,42.676,12100.0
2020-09-28 14:50:00,46.56,46.57,46.45,46.47,14572.0,42.6852,42.6943,42.5843,42.6027,14572.0
2020-09-28 15:00:00,46.46,46.47,46.36,46.4,26985.0,42.5935,42.6027,42.5018,42.5385,26985.0
2020-09-28 15:10:00,46.4,46.46,46.34,46.38,34817.0,42.5385,42.5935,42.4835,42.5202,34817.0
2020-09-28 15:20:00,46.38,46.41,46.3,46.34,31331.0,42.5202,42.5477,42.4468,42.4835,31331.0
2020-09-28 15:30:00,46.35,46.35,46.2,46.28,28404.0,42.4926,42.4926,42.3551,42.4285,28404.0
2020-09-28 15:40:00,46.27,46.32,46.24,46.3,38621.0,42.4193,42.4651,42.3918,42.4468,38621.0
2020-09-28 15:50:00,46.3,46.35,46.19,46.28,134990.0,42.4468,42.4926,42.346,42.4285,134990.0
2020-09-29 09:30:00,45.61,45.75,45.47,45.72,32805.0,42.1904,42.3199,42.0609,42.2922,32805.0
2020-09-29 09:40:00,45.69,45.79,45.49,45.5,14063.0,42.2644,42.3569,42.0794,42.0887,14063.0
2020-09-29 09:50:00,45.45,45.45,45.17,45.27,35803.0,42.0424,42.0424,41.7834,41.8759,35803.0
2020-09-29 10:00:00,45.27,45.44,45.17,45.31,17038.0,41.8759,42.0332,41.7834,41.9129,17038.0
2020-09-29 10:10:00,45.33,45.46,45.31,45.35,14762.0,41.9314,42.0517,41.9129,41.9499,14762.0
2020-09-29 10:20:00,45.37,45.62,45.37,45.56,13193.0,41.9684,42.1997,41.9684,42.1442,13193.0
2020-09-29 10:30:00,45.56,45.56,45.23,45.25,9382.0,42.1442,42.1442,41.8389,41.8574,9382.0
2020-09-29 10:40:00,45.27,45.34,45.2,45.32,13647.0,41.8759,41.9407,41.8112,41.9222,13647.0
2020-09-29 10:50:00,45.28,45.35,45.16,45.23,13149.0,41.8852,41.9499,41.7741,41.8389,13149.0
2020-09-29 11:00:00,45.24,45.24,45.11,45.12,29555.0,41.8482,41.8482,41.7279,41.7371,29555.0
2020-09-29 11:10:00,45.11,45.15,45.04,45.15,14575.0,41.7279,41.7649,41.6631,41.7649,14575.0
2020-09-29 11:20:00,45.15,45.18,45.03,45.08,11152.0,41.7649,41.7927,41.6539,41.7001,11152.0
2020-09-29 11:30:00,45.05,45.12,45.01,45.01,13602.0,41.6724,41.7371,41.6354,41.6354,13602.0
2020-09-29 11:40:00,45.01,45.01,44.74,44.78,30119.0,41.6354,41.6354,41.3856,41.4226,30119.0
2020-09-29 11:50:00,44.77,44.79,44.7,44.76,18625.0,41.4134,41.4319,41.3486,41.4041,18625.0
2020-09-29 12:00:00,44.76,44.77,44.63,44.76,10643.0,41.4041,41.4134,41.2839,41.4041,10643.0
2020-09-29 12:10:00,44.75,44.8,44.7,44.78,9532.0,41.3949,41.4411,41.3486,41.4226,9532.0
2020-09-29 12:20:00,44.79,44.88,44.78,44.88,19076.0,41.4319,41.5151,41.4226,41.5151,19076.0
2020-09-29 12:30:00,44.87,44.92,44.82,44.85,9329.0,41.5059,41.5521,41.4596,41.4874,9329.0
2020-09-29 12:40:00,44.85,44.85,44.71,44.77,16070.0,41.4874,41.4874,41.3579,41.4134,16070.0
2020-09-29 12:50:00,44.75,44.83,44.71,44.83,19060.0,41.3949,41.4689,41.3579,41.4689,19060.0
2020-09-29 13:00:00,44.82,44.83,44.64,44.64,18414.0,41.4596,41.4689,41.2931,41.2931,18414.0
2020-09-29 13:10:00,44.65,44.68,44.56,44.68,21594.0,41.3024,41.3301,41.2191,41.3301,21594.0
2020-09-29 13:20:00,44.66,44.84,44.66,44.83,13148.0,41.3116,41.4781,41.3116,41.4689,13148.0
2020-09-29 13:30:00,44.84,44.89,44.82,44.87,10337.0,41.4781,41.5244,41.4596,41.5059,10337.0
2020-09-29 13:40:00,44.88,44.9,44.84,44.88,4907.0,41.5151,41.5336,41.4781,41.5151,4907.0
2020-09-29 13:50:00,44.88,45.02,44.88,45.01,12543.0,41.5151,41.6446,41.5151,41.6354,12543.0
2020-09-29 14:00:00,45.02,45.04,44.91,44.92,5488.0,41.6446,41.6631,41.5429,41.5521,5488.0
2020-09-29 14:10:00,44.92,44.95,44.86,44.95,18638.0,41.5521,41.5799,41.4966,41.5799,18638.0
2020-09-29 14:20:00,44.94,45.03,44.9,45.03,6550.0,41.5706,41.6539,41.5336,41.6539,6550.0
2020-09-29 14:30:00,45.0,45.05,44.94,44.96,10840.0,41.6261,41.6724,41.5706,41.5891,10840.0
2020-09-29 14:40:00,44.97,44.97,44.86,44.88,10376.0,41.5984,41.5984,41.4966,41.5151,10376.0
2020-09-29 14:50:00,44.88,44.88,44.81,44.85,13153.0,41.5151,41.5151,41.4504,41.4874,13153.0
2020-09-29 15:00:00,44.85,44.88,44.78,44.79,13529.0,41.4874,41.5151,41.4226,41.4319,13529.0
2020-09-29 15:10:00,44.79,44.96,44.79,44.95,10051.0,41.4319,41.5891,41.4319,41.5799,10051.0
2020-09-29 15:20:00,44.95,44.95,44.87,44.89,13035.0,41.5799,41.5799,41.5059,41.5244,13035.0
2020-09-29 15:30:00,44.91,44.95,44.8,44.84,30279.0,41.5429,41.5799,41.4411,41.4781,30279.0
2020-09-29 15:40:00,44.84,44.92,44.81,44.87,30263.0,41.4781,41.5521,41.4504,41.5059,30263.0
2020-09-29 15:50:00,44.87,44.93,44.72,44.76,130382.0,41.5059,41.5614,41.3671,41.4041,130382.0
2020-09-30 09:30:00,45.12,45.43,45.01,45.24,32662.0,41.7371,42.0239,41.6354,41.8482,32662.0
2020-09-30 09:40:00,45.28,45.47,45.17,45.29,10733.0,41.8852,42.0609,41.7834,41.8944,10733.0
2020-09-30 09:50:00,45.29,45.34,45.16,45.32,10786.0,41.8944,41.9407,41.7741,41.9222,10786.0
2020-09-30 10:00:00,45.29,45.47,45.24,45.27,19156.0,41.8944,42.0609,41.8482,41.8759,19156.0
2020-09-30 10:10:00,45.28,45.31,45.1,45.12,24687.0,41.8852,41.9129,41.7186,41.7371,24687.0
2020-09-30 10:20:00,45.15,45.28,45.15,45.27,8814.0,41.7649,41.8852,41.7649,41.8759,8814.0
2020-09-30 10:30:00,45.28,45.62,45.28,45.61,31333.0,41.8852,42.1997,41.8852,42.1904,31333.0
2020-09-30 10:40:00,45.66,45.75,45.65,45.66,14979.0,42.2367,42.3199,42.2274,42.2367,14979.0
2020-09-30 10:50:00,45.66,45.7,45.5,45.5,9610.0,42.2367,42.2737,42.0887,42.0887,9610.0
2020-09-30 11:00:00,45.5,45.6,45.46,45.46,9608.0,42.0887,42.1812,42.0517,42.0517,9608.0
2020-09-30 11:10:00,45.47,45.48,45.34,45.42,9008.0,42.0609,42.0702,41.9407,42.0147,9008.0
2020-09-30 11:20:00,45.41,45.47,45.32,45.33,8615.0,42.0054,42.0609,41.9222,41.9314,8615.0
2020-09-30 11:30:00,45.27,45.3,45.19,45.2,9661.0,41.8759,41.9037,41.8019,41.8112,9661.0
2020-09-30 11:40:00,45.21,45.21,45.13,45.18,5368.0,41.8204,41.8204,41.7464,41.7927,5368.0
2020-09-30 11:50:00,45.17,45.21,45.12,45.2,6739.0,41.7834,41.8204,41.7371,41.8112,6739.0
2020-09-30 12:00:00,45.24,45.27,45.21,45.24,20692.0,41.8482,41.8759,41.8204,41.8482,20692.0
2020-09-30 12:10:00,45.25,45.42,45.21,45.41,10864.0,41.8574,42.0147,41.8204,42.0054,10864.0
2020-09-30 12:20:00,45.37,45.5,45.37,45.45,8493.0,41.9684,42.0887,41.9684,42.0424,8493.0
2020-09-30 12:30:00,45.48,45.48,45.38,45.45,8403.0,42.0702,42.0702,41.9777,42.0424,8403.0
2020-09-30 12:40:00,45.44,45.47,45.43,45.46,3376.0,42.0332,42.0609,42.0239,42.0517,3376.0
2020-09-30 12:50:00,45.44,45.52,45.44,45.46,7360.0,42.0332,42.1072,42.0332,42.0517,7360.0
2020-09-30 13:00:00,45.46,45.46,45.32,45.35,5001.0,42.0517,42.0517,41.9222,41.9499,5001.0
2020-09-30 13:10:00,45.36,45.4,45.31,45.31,3698.0,41.9592,41.9962,41.9129,41.9129,3698.0
2020-09-30 13:20:00,45.3,45.35,45.28,45.3,8159.0,41.9037,41.9499,41.8852,41.9037,8159.0
2020-09-30 13:30:00,45.3,45.41,45.3,45.34,21554.0,41.9037,42.0054,41.9037,41.9407,21554.0
2020-09-30 13:40:00,45.34,45.59,45.32,45.4,45111.0,41.9407,42.1719,41.9222,41.9962,45111.0
2020-09-30 13:50:00,45.41,45.43,45.27,45.33,7503.0,42.0054,42.0239,41.8759,41.9314,7503.0
2020-09-30 14:00:00,45.33,45.36,45.21,45.35,18791.0,41.9314,41.9592,41.8204,41.9499,18791.0
2020-09-30 14:10:00,45.35,45.45,45.34,45.42,7533.0,41.9499,42.0424,41.9407,42.0147,7533.0
2020-09-30 14:20:00,45.43,45.52,45.07,45.14,32933.0,42.0239,42.1072,41.6909,41.7556,32933.0
2020-09-30 14:30:00,45.13,45.14,44.95,44.95,12669.0,41.7464,41.7556,41.5799,41.5799,12669.0
2020-09-30 14:40:00,44.95,44.99,44.8,44.83,20686.0,41.5799,41.6169,41.4411,41.4689,20686.0
2020-09-30 14:50:00,44.84,45.03,44.84,45.01,16173.0,41.4781,41.6539,41.4781,41.6354,16173.0
2020-09-30 15:00:00,45.01,45.06,44.87,44.96,11159.0,41.6354,41.6816,41.5059,41.5891,11159.0
2020-09-30 15:10:00,44.96,44.98,44.64,44.66,28053.0,41.5891,41.6076,41.2931,41.3116,28053.0
2020-09-30 15:20:00,44.68,44.77,44.58,44.74,17875.0,41.3301,41.4134,41.2376,41.3856,17875.0
2020-09-30 15:30:00,44.74,44.74,44.65,44.72,36723.0,41.3856,41.3856,41.3024,41.3671,36723.0
2020-09-30 15:40:00,44.7,44.91,44.66,44.87,36510.0,41.3486,41.5429,41.3116,41.5059,36510.0
2020-09-30 15:50:00,44.89,45.0,44.84,44.84,158451.0,41.5244,41.6261,41.4781,41.4781,158451.0
2020-10-01 09:30:00,45.02,45.45,44.9,45.39,41829.0,41.6446,42.0424,41.5336,41.9869,41829.0
2020-10-01 09:40:00,45.44,45.55,45.33,45.44,30046.0,42.0332,42.1349,41.9314,42.0332,30046.0
2020-10-01 09:50:00,45.45,45.45,45.14,45.14,23258.0,42.0424,42.0424,41.7556,41.7556,23258.0
2020-10-01 10:00:00,45.12,45.2,44.88,44.96,20222.0,41.7371,41.8112,41.5151,41.5891,20222.0
2020-10-01 10:10:00,45.01,45.05,44.88,44.91,13297.0,41.6354,41.6724,41.5151,41.5429,13297.0
2020-10-01 10:20:00,44.93,44.96,44.78,44.9,24294.0,41.5614,41.5891,41.4226,41.5336,24294.0
2020-10-01 10:30:00,44.91,45.02,44.81,44.99,15632.0,41.5429,41.6446,41.4504,41.6169,15632.0
2020-10-01 10:40:00,44.99,45.12,44.93,44.97,14635.0,41.6169,41.7371,41.5614,41.5984,14635.0
2020-10-01 10:50:00,45.0,45.03,44.87,44.94,68055.0,41.6261,41.6539,41.5059,41.5706,68055.0
2020-10-01 11:00:00,44.95,45.18,44.9,45.11,20188.0,41.5799,41.7927,41.5336,41.7279,20188.0
2020-10-01 11:10:00,45.1,45.19,44.99,45.12,20904.0,41.7186,41.8019,41.6169,41.7371,20904.0
2020-10-01 11:20:00,45.13,45.25,45.12,45.2,12547.0,41.7464,41.8574,41.7371,41.8112,12547.0
2020-10-01 11:30:00,45.18,45.18,45.0,45.0,12189.0,41.7927,41.7927,41.6261,41.6261,12189.0
2020-10-01 11:40:00,45.0,45.21,44.98,45.15,15486.0,41.6261,41.8204,41.6076,41.7649,15486.0
2020-10-01 11:50:00,45.11,45.32,45.11,45.3,13584.0,41.7279,41.9222,41.7279,41.9037,13584.0
2020-10-01 12:00:00,45.29,45.33,45.18,45.31,17677.0,41.8944,41.9314,41.7927,41.9129,17677.0
2020-10-01 12:10:00,45.3,45.35,45.24,45.32,21950.0,41.9037,41.9499,41.8482,41.9222,21950.0
2020-10-01 12:20:00,45.3,45.34,45.22,45.33,12757.0,41.9037,41.9407,41.8297,41.9314,12757.0
2020-10-01 12:30:00,45.32,45.37,45.3,45.33,13205.0,41.9222,41.9684,41.9037,41.9314,13205.0
2020-10-01 12:40:00,45.34,45.48,45.33,45.48,11730.0,41.9407,42.0702,41.9314,42.0702,11730.0
2020-10-01 12:50:00,45.49,45.49,45.31,45.31,11739.0,42.0794,42.0794,41.9129,41.9129,11739.0
2020-10-01 13:00:00,45.32,45.45,45.31,45.44,12808.0,41.9222,42.0424,41.9129,42.0332,12808.0
2020-10-01 13:10:00,45.43,45.43,45.28,45.3,23733.0,42.0239,42.0239,41.8852,41.9037,23733.0
2020-10-01 13:20:00,45.32,45.36,45.25,45.25,9871.0,41.9222,41.9592,41.8574,41.8574,9871.0
2020-10-01 13:30:00,45.23,45.36,45.21,45.3,13820.0,41.8389,41.9592,41.8204,41.9037,13820.0
2020-10-01 13:40:00,45.28,45.3,45.2,45.2,9204.0,41.8852,41.9037,41.8112,41.8112,9204.0
2020-10-01 13:50:00,45.19,45.23,45.06,45.1,26574.0,41.8019,41.8389,41.6816,41.7186,26574.0
2020-10-01 14:00:00,45.08,45.13,44.83,44.9,31467.0,41.7001,41.7464,41.4689,41.5336,31467.0
2020-10-01 14:10:00,44.9,44.94,44.84,44.89,17741.0,41.5336,41.5706,41.4781,41.5244,17741.0
2020-10-01 14:20:00,44.9,45.03,44.87,45.03,12158.0,41.5336,41.6539,41.5059,41.6539,12158.0
2020-10-01 14:30:00,45.03,45.08,45.0,45.04,15791.0,41.6539,41.7001,41.6261,41.6631,15791.0
2020-10-01 14:40:00,45.04,45.16,45.02,45.13,17891.0,41.6631,41.7741,41.6446,41.7464,17891.0
2020-10-01 14:50:00,45.13,45.17,45.13,45.14,17901.0,41.7464,41.7834,41.7464,41.7556,17901.0
2020-10-01 15:00:00,45.14,45.26,45.14,45.18,23552.0,41.7556,41.8667,41.7556,41.7927,23552.0
2020-10-01 15:10:00,45.18,45.29,45.11,45.11,21504.0,41.7927,41.8944,41.7279,41.7279,21504.0
2020-10-01 15:20:00,45.08,45.09,44.98,44.98,30105.0,41.7001,41.7094,41.6076,41.6076,30105.0
2020-10-01 15:30:00,44.98,45.08,44.96,44.99,51701.0,41.6076,41.7001,41.5891,41.6169,51701.0
2020-10-01 15:40:00,45.0,45.01,44.85,44.96,59967.0,41.6261,41.6354,41.4874,41.5891,59967.0
2020-10-01 15:50:00,44.97,45.12,44.96,45.04,188917.0,41.5984,41.7371,41.5891,41.6631,188917.0
2020-10-02 09:30:00,44.35,45.26,44.2,45.25,96275.0,41.0249,41.8667,40.8861,41.8574,96275.0
2020-10-02 09:40:00,45.21,45.24,45.0,45.13,21128.0,41.8204,41.8482,41.6261,41.7464,21128.0
2020-10-02 09:50:00,45.14,45.17,44.89,45.06,9261.0,41.7556,41.7834,41.5244,41.6816,9261.0
2020-10-02 10:00:00,45.03,45.32,45.01,45.3,17029.0,41.6539,41.9222,41.6354,41.9037,17029.0
2020-10-02 10:10:00,45.3,45.36,45.11,45.11,16961.0,41.9037,41.9592,41.7279,41.7279,16961.0
2020-10-02 10:20:00,45.15,45.19,45.01,45.1,12650.0,41.7649,41.8019,41.6354,41.7186,12650.0
2020-10-02 10:30:00,45.1,45.15,45.04,45.09,15146.0,41.7186,41.7649,41.6631,41.7094,15146.0
2020-10-02 10:40:00,45.1,45.21,45.04,45.16,12663.0,41.7186,41.8204,41.6631,41.7741,12663.0
2020-10-02 10:50:00,45.19,45.33,45.16,45.24,11682.0,41.8019,41.9314,41.7741,41.8482,11682.0
2020-10-02 11:00:00,45.2,45.43,45.11,45.39,15887.0,41.8112,42.0239,41.7279,41.9869,15887.0
2020-10-02 11:10:00,45.38,45.57,45.33,45.57,16457.0,41.9777,42.1534,41.9314,42.1534,16457.0
2020-10-02 11:20:00,45.58,45.84,45.55,45.82,41655.0,42.1627,42.4032,42.1349,42.3847,41655.0
2020-10-02 11:30:00,45.81,45.99,45.81,45.96,64817.0,42.3754,42.5419,42.3754,42.5142,64817.0
2020-10-02 11:40:00,45.94,46.01,45.93,45.98,56341.0,42.4957,42.5604,42.4864,42.5327,56341.0
2020-10-02 11:50:00,46.0,46.03,45.86,45.87,41945.0,42.5512,42.5789,42.4217,42.4309,41945.0
2020-10-02 12:00:00,45.86,46.23,45.86,46.19,34914.0,42.4217,42.7639,42.4217,42.7269,34914.0
2020-10-02 12:10:00,46.22,46.48,46.22,46.39,30528.0,42.7547,42.9952,42.7547,42.9119,30528.0
2020-10-02 12:20:00,46.42,46.46,46.27,46.34,21336.0,42.9397,42.9767,42.8009,42.8657,21336.0
2020-10-02 12:30:00,46.34,46.51,46.33,46.44,26953.0,42.8657,43.0229,42.8564,42.9582,26953.0
2020-10-02 12:40:00,46.44,46.56,46.37,46.39,37507.0,42.9582,43.0692,42.8934,42.9119,37507.0
2020-10-02 12:50:00,46.38,46.51,46.31,46.51,14851.0,42.9027,43.0229,42.8379,43.0229,14851.0
2020-10-02 13:00:00,46.52,46.52,46.33,46.36,11272.0,43.0322,43.0322,42.8564,42.8842,11272.0
2020-10-02 13:10:00,46.35,46.41,46.28,46.4,18147.0,42.8749,42.9304,42.8102,42.9212,18147.0
2020-10-02 13:20:00,46.39,46.47,46.34,46.36,20305.0,42.9119,42.9859,42.8657,42.8842,20305.0
2020-10-02 13:30:00,46.37,46.37,46.2,46.24,14790.0,42.8934,42.8934,42.7362,42.7732,14790.0
2020-10-02 13:40:00,46.23,46.23,46.02,46.12,28905.0,42.7639,42.7639,42.5697,42.6622,28905.0
2020-10-02 13:50:00,46.12,46.17,46.06,46.06,17591.0,42.6622,42.7084,42.6067,42.6067,17591.0
2020-10-02 14:00:00,46.08,46.34,46.06,46.33,15917.0,42.6252,42.8657,42.6067,42.8564,15917.0
2020-10-02 14:10:00,46.33,46.48,46.32,46.48,35743.0,42.8564,42.9952,42.8472,42.9952,35743.0
2020-10-02 14:20:00,46.47,46.58,46.45,46.48,27111.0,42.9859,43.0877,42.9674,42.9952,27111.0
2020-10-02 14:30:00,46.49,46.56,46.44,46.46,20205.0,43.0044,43.0692,42.9582,42.9767,20205.0
2020-10-02 14:40:00,46.45,46.52,46.43,46.48,21860.0,42.9674,43.0322,42.9489,42.9952,21860.0
2020-10-02 14:50:00,46.47,46.47,46.35,46.41,15559.0,42.9859,42.9859,42.8749,42.9304,15559.0
2020-10-02 15:00:00,46.4,46.44,46.32,46.34,33499.0,42.9212,42.9582,42.8472,42.8657,33499.0
2020-10-02 15:10:00,46.34,46.45,46.24,46.38,18759.0,42.8657,42.9674,42.7732,42.9027,18759.0
2020-10-02 15:20:00,46.36,46.45,46.35,46.39,22943.0,42.8842,42.9674,42.8749,42.9119,22943.0
2020-10-02 15:30:00,46.39,46.43,46.19,46.23,38718.0,42.9119,42.9489,42.7269,42.7639,38718.0
2020-10-02 15:40:00,46.25,46.25,46.16,46.22,56047.0,42.7824,42.7824,42.6992,42.7547,56047.0
2020-10-02 15:50:00,46.21,46.22,46.02,46.07,259314.0,42.7454,42.7547,42.5697,42.6159,259314.0
2020-10-05 09:30:00,46.56,47.0,46.26,46.99,93903.0,43.0692,43.4762,42.7917,43.4669,93903.0
2020-10-05 09:40:00,46.97,47.17,46.91,47.09,36473.0,43.4484,43.6335,43.3929,43.5594,36473.0
2020-10-05 09:50:00,47.09,47.25,47.07,47.13,34299.0,43.5594,43.7075,43.5409,43.5964,34299.0
2020-10-05 10:00:00,47.15,47.44,47.14,47.43,34255.0,43.615,43.8832,43.6057,43.874,34255.0
2020-10-05 10:10:00,47.42,47.43,47.14,47.34,21639.0,43.8647,43.874,43.6057,43.7907,21639.0
2020-10-05 10:20:00,47.34,47.43,47.27,47.27,16650.0,43.7907,43.874,43.726,43.726,16650.0
2020-10-05 10:30:00,47.28,47.36,47.14,47.19,17296.0,43.7352,43.8092,43.6057,43.652,17296.0
2020-10-05 10:40:00,47.22,47.4,47.2,47.39,18600.0,43.6797,43.8462,43.6612,43.837,18600.0
2020-10-05 10:50:00,47.38,47.47,47.31,47.39,21317.0,43.8277,43.911,43.763,43.837,21317.0
2020-10-05 11:00:00,47.37,47.64,47.37,47.59,37254.0,43.8185,44.0682,43.8185,44.022,37254.0
2020-10-05 11:10:00,47.58,47.6,47.41,47.6,22282.0,44.0127,44.0312,43.8555,44.0312,22282.0
2020-10-05 11:20:00,47.59,47.65,47.45,47.56,45758.0,44.022,44.0775,43.8925,43.9942,45758.0
2020-10-05 11:30:00,47.55,47.56,47.27,47.28,25444.0,43.985,43.9942,43.726,43.7352,25444.0
2020-10-05 11:40:00,47.29,47.45,47.28,47.43,36389.0,43.7445,43.8925,43.7352,43.874,36389.0
2020-10-05 11:50:00,47.43,47.57,47.43,47.55,13203.0,43.874,44.0035,43.874,43.985,13203.0
2020-10-05 12:00:00,47.55,47.62,47.46,47.49,16299.0,43.985,44.0497,43.9017,43.9295,16299.0
2020-10-05 12:10:00,47.48,47.51,47.44,47.51,20895.0,43.9202,43.948,43.8832,43.948,20895.0
2020-10-05 12:20:00,47.51,47.51,47.38,47.46,13458.0,43.948,43.948,43.8277,43.9017,13458.0
2020-10-05 12:30:00,47.45,47.48,47.39,47.44,11870.0,43.8925,43.9202,43.837,43.8832,11870.0
2020-10-05 12:40:00,47.44,47.48,47.36,47.37,15000.0,43.8832,43.9202,43.8092,43.8185,15000.0
2020-10-05 12:50:00,47.35,47.35,47.22,47.22,14008.0,43.8,43.8,43.6797,43.6797,14008.0
2020-10-05 13:00:00,47.2,47.22,47.11,47.15,15915.0,43.6612,43.6797,43.5779,43.615,15915.0
2020-10-05 13:10:00,47.14,47.22,47.11,47.19,8127.0,43.6057,43.6797,43.5779,43.652,8127.0
2020-10-05 13:20:00,47.18,47.25,47.13,47.25,8355.0,43.6427,43.7075,43.5964,43.7075,8355.0
2020-10-05 13:30:00,47.25,47.27,47.18,47.21,15343.0,43.7075,43.726,43.6427,43.6705,15343.0
2020-10-05 13:40:00,47.18,47.18,47.11,47.14,8991.0,43.6427,43.6427,43.5779,43.6057,8991.0
2020-10-05 13:50:00,47.13,47.18,47.08,47.08,8952.0,43.5964,43.6427,43.5502,43.5502,8952.0
2020-10-05 14:00:00,47.06,47.2,47.0,47.2,31817.0,43.5317,43.6612,43.4762,43.6612,31817.0
2020-10-05 14:10:00,47.18,47.32,47.18,47.3,20259.0,43.6427,43.7722,43.6427,43.7537,20259.0
2020-10-05 14:20:00,47.3,47.37,47.27,47.36,12599.0,43.7537,43.8185,43.726,43.8092,12599.0
2020-10-05 14:30:00,47.34,47.4,47.33,47.33,17331.0,43.7907,43.8462,43.7815,43.7815,17331.0
2020-10-05 14:40:00,47.32,47.35,47.24,47.26,16530.0,43.7722,43.8,43.6982,43.7167,16530.0
2020-10-05 14:50:00,47.27,47.34,47.23,47.34,10393.0,43.726,43.7907,43.689,43.7907,10393.0
2020-10-05 15:00:00,47.36,47.36,47.21,47.33,15787.0,43.8092,43.8092,43.6705,43.7815,15787.0
2020-10-05 15:10:00,47.31,47.42,47.28,47.38,25099.0,43.763,43.8647,43.7352,43.8277,25099.0
2020-10-05 15:20:00,47.39,47.48,47.37,47.43,26016.0,43.837,43.9202,43.8185,43.874,26016.0
2020-10-05 15:30:00,47.43,47.46,47.29,47.34,41782.0,43.874,43.9017,43.7445,43.7907,41782.0
2020-10-05 15:40:00,47.33,47.38,47.31,47.35,56209.0,43.7815,43.8277,43.763,43.8,56209.0
2020-10-05 15:50:00,47.37,47.38,47.23,47.3,181531.0,43.8185,43.8277,43.689,43.7537,181531.0
2020-10-06 09:30:00,47.54,47.63,47.35,47.47,38707.0,43.9757,44.059,43.8,43.911,38707.0
2020-10-06 09:40:00,47.44,47.52,47.25,47.51,19410.0,43.8832,43.9572,43.7075,43.948,19410.0
2020-10-06 09:50:00,47.52,47.52,47.18,47.18,26834.0,43.9572,43.9572,43.6427,43.6427,26834.0
2020-10-06 10:00:00,47.19,47.31,47.11,47.31,26016.0,43.652,43.763,43.5779,43.763,26016.0
2020-10-06 10:10:00,47.27,47.56,47.27,47.51,23006.0,43.726,43.9942,43.726,43.948,23006.0
2020-10-06 10:20:00,47.5,47.62,47.46,47.62,21354.0,43.9387,44.0497,43.9017,44.0497,21354.0
2020-10-06 10:30:00,47.61,47.67,47.54,47.58,16149.0,44.0405,44.096,43.9757,44.0127,16149.0
2020-10-06 10:40:00,47.6,47.64,47.42,47.55,30049.0,44.0312,44.0682,43.8647,43.985,30049.0
2020-10-06 10:50:00,47.55,47.77,47.55,47.77,19338.0,43.985,44.1885,43.985,44.1885,19338.0
2020-10-06 11:00:00,47.73,47.88,47.73,47.86,23167.0,44.1515,44.2902,44.1515,44.2717,23167.0
2020-10-06 11:10:00,47.86,47.94,47.76,47.9,34006.0,44.2717,44.3457,44.1792,44.3087,34006.0
2020-10-06 11:20:00,47.9,47.92,47.79,47.83,17132.0,44.3087,44.3272,44.207,44.244,17132.0
2020-10-06 11:30:00,47.83,47.94,47.78,47.94,16698.0,44.244,44.3457,44.1977,44.3457,16698.0
2020-10-06 11:40:00,47.92,47.95,47.8,47.84,13682.0,44.3272,44.355,44.2162,44.2532,13682.0
2020-10-06 11:50:00,47.83,47.86,47.79,47.81,16914.0,44.244,44.2717,44.207,44.2255,16914.0
2020-10-06 12:00:00,47.82,47.89,47.82,47.85,6126.0,44.2347,44.2995,44.2347,44.2625,6126.0
2020-10-06 12:10:00,47.84,47.85,47.78,47.84,25335.0,44.2532,44.2625,44.1977,44.2532,25335.0
2020-10-06 12:20:00,47.86,47.93,47.84,47.84,7786.0,44.2717,44.3365,44.2532,44.2532,7786.0
2020-10-06 12:30:00,47.83,47.89,47.8,47.85,7254.0,44.244,44.2995,44.2162,44.2625,7254.0
2020-10-06 12:40:00,47.84,47.98,47.82,47.97,9339.0,44.2532,44.3827,44.2347,44.3735,9339.0
2020-10-06 12:50:00,47.97,48.08,47.96,48.08,12826.0,44.3735,44.4752,44.3642,44.4752,12826.0
2020-10-06 13:00:00,48.08,48.2,48.07,48.2,10092.0,44.4752,44.5862,44.466,44.5862,10092.0
2020-10-06 13:10:00,48.19,48.2,48.1,48.14,7215.0,44.577,44.5862,44.4937,44.5307,7215.0
2020-10-06 13:20:00,48.14,48.23,48.1,48.17,9085.0,44.5307,44.614,44.4937,44.5585,9085.0
2020-10-06 13:30:00,48.13,48.17,48.02,48.02,12831.0,44.5215,44.5585,44.4197,44.4197,12831.0
2020-10-06 13:40:00,48.02,48.02,47.87,47.87,14951.0,44.4197,44.4197,44.281,44.281,14951.0
2020-10-06 13:50:00,47.89,47.98,47.86,47.92,28362.0,44.2995,44.3827,44.2717,44.3272,28362.0
2020-10-06 14:00:00,47.91,47.97,47.86,47.88,18619.0,44.318,44.3735,44.2717,44.2902,18619.0
2020-10-06 14:10:00,47.88,48.03,47.85,47.9,14346.0,44.2902,44.429,44.2625,44.3087,14346.0
2020-10-06 14:20:00,47.92,47.97,47.85,47.9,13862.0,44.3272,44.3735,44.2625,44.3087,13862.0
2020-10-06 14:30:00,47.91,48.09,47.87,48.02,18617.0,44.318,44.4845,44.281,44.4197,18617.0
2020-10-06 14:40:00,48.0,48.06,47.75,47.78,29914.0,44.4012,44.4567,44.17,44.1977,29914.0
2020-10-06 14:50:00,47.77,47.77,46.95,47.17,47501.0,44.1885,44.1885,43.4299,43.6335,47501.0
2020-10-06 15:00:00,47.16,47.16,46.73,46.91,36423.0,43.6242,43.6242,43.2264,43.3929,36423.0
2020-10-06 15:10:00,46.9,46.93,46.74,46.77,28654.0,43.3837,43.4114,43.2357,43.2634,28654.0
2020-10-06 15:20:00,46.78,46.85,46.65,46.81,24275.0,43.2727,43.3374,43.1524,43.3004,24275.0
2020-10-06 15:30:00,46.82,47.14,46.8,47.03,45486.0,43.3097,43.6057,43.2912,43.5039,45486.0
2020-10-06 15:40:00,47.03,47.04,46.73,46.91,78342.0,43.5039,43.5132,43.2264,43.3929,78342.0
2020-10-06 15:50:00,46.9,47.05,46.85,46.94,233590.0,43.3837,43.5224,43.3374,43.4207,233590.0
2020-10-07 09:30:00,47.67,48.04,47.41,47.9,46217.0,44.096,44.4382,43.8555,44.3087,46217.0
2020-10-07 09:40:00,47.94,48.27,47.93,48.2,28794.0,44.3457,44.651,44.3365,44.5862,28794.0
2020-10-07 09:50:00,48.16,48.34,48.03,48.23,32145.0,44.5492,44.7157,44.429,44.614,32145.0
2020-10-07 10:00:00,48.23,48.27,48.05,48.21,40389.0,44.614,44.651,44.4475,44.5955,40389.0
2020-10-07 10:10:00,48.21,48.39,48.13,48.39,23383.0,44.5955,44.762,44.5215,44.762,23383.0
2020-10-07 10:20:00,48.37,48.64,48.36,48.57,36154.0,44.7435,44.9932,44.7342,44.9285,36154.0
2020-10-07 10:30:00,48.57,48.65,48.5,48.53,20111.0,44.9285,45.0025,44.8637,44.8915,20111.0
2020-10-07 10:40:00,48.52,48.6,48.42,48.57,21850.0,44.8822,44.9562,44.7897,44.9285,21850.0
2020-10-07 10:50:00,48.58,48.66,48.51,48.52,14075.0,44.9377,45.0117,44.873,44.8822,14075.0
2020-10-07 11:00:00,48.53,48.73,48.52,48.69,24930.0,44.8915,45.0765,44.8822,45.0395,24930.0
2020-10-07 11:10:00,48.7,48.72,48.57,48.59,26505.0,45.0487,45.0672,44.9285,44.947,26505.0
2020-10-07 11:20:00,48.57,48.63,48.45,48.51,22141.0,44.9285,44.984,44.8175,44.873,22141.0
2020-10-07 11:30:00,48.51,48.54,48.45,48.47,22448.0,44.873,44.9007,44.8175,44.836,22448.0
2020-10-07 11:40:00,48.49,48.52,48.41,48.46,18748.0,44.8545,44.8822,44.7805,44.8267,18748.0
2020-10-07 11:50:00,48.46,48.46,48.37,48.42,12692.0,44.8267,44.8267,44.7435,44.7897,12692.0
2020-10-07 12:00:00,48.42,48.46,48.4,48.41,9570.0,44.7897,44.8267,44.7712,44.7805,9570.0
2020-10-07 12:10:00,48.42,48.55,48.38,48.53,18731.0,44.7897,44.91,44.7527,44.8915,18731.0
2020-10-07 12:20:00,48.55,48.72,48.54,48.69,22216.0,44.91,45.0672,44.9007,45.0395,22216.0
2020-10-07 12:30:00,48.7,48.74,48.63,48.67,25009.0,45.0487,45.0857,44.984,45.021,25009.0
2020-10-07 12:40:00,48.68,48.82,48.68,48.8,43019.0,45.0302,45.1597,45.0302,45.1412,43019.0
2020-10-07 12:50:00,48.8,48.81,48.63,48.7,20055.0,45.1412,45.1505,44.984,45.0487,20055.0
2020-10-07 13:00:00,48.69,48.75,48.57,48.75,18650.0,45.0395,45.095,44.9285,45.095,18650.0
2020-10-07 13:10:00,48.74,48.8,48.71,48.78,33515.0,45.0857,45.1412,45.058,45.1227,33515.0
2020-10-07 13:20:00,48.8,48.81,48.72,48.79,16896.0,45.1412,45.1505,45.0672,45.132,16896.0
2020-10-07 13:30:00,48.79,48.8,48.59,48.63,24959.0,45.132,45.1412,44.947,44.984,24959.0
2020-10-07 13:40:00,48.63,48.81,48.58,48.79,39810.0,44.984,45.1505,44.9377,45.132,39810.0
2020-10-07 13:50:00,48.79,48.88,48.77,48.79,50065.0,45.132,45.2152,45.1135,45.132,50065.0
2020-10-07 14:00:00,48.8,48.88,48.75,48.79,23300.0,45.1412,45.2152,45.095,45.132,23300.0
2020-10-07 14:10:00,48.79,48.87,48.73,48.86,17233.0,45.132,45.206,45.0765,45.1967,17233.0
2020-10-07 14:20:00,48.85,49.0,48.81,48.95,42388.0,45.1875,45.3262,45.1505,45.28,42388.0
2020-10-07 14:30:00,48.94,48.98,48.87,48.88,21243.0,45.2707,45.3077,45.206,45.2152,21243.0
2020-10-07 14:40:00,48.88,48.89,48.78,48.84,20124.0,45.2152,45.2245,45.1227,45.1782,20124.0
2020-10-07 14:50:00,48.84,48.88,48.76,48.76,18286.0,45.1782,45.2152,45.1042,45.1042,18286.0
2020-10-07 15:00:00,48.75,48.88,48.74,48.88,17093.0,45.095,45.2152,45.0857,45.2152,17093.0
2020-10-07 15:10:00,48.87,48.91,48.82,48.82,18219.0,45.206,45.243,45.1597,45.1597,18219.0
2020-10-07 15:20:00,48.83,48.88,48.81,48.87,16543.0,45.169,45.2152,45.1505,45.206,16543.0
2020-10-07 15:30:00,48.88,48.9,48.63,48.8,57066.0,45.2152,45.2337,44.984,45.1412,57066.0
2020-10-07 15:40:00,48.81,48.84,48.75,48.77,37809.0,45.1505,45.1782,45.095,45.1135,37809.0
2020-10-07 15:50:00,48.76,48.79,48.64,48.65,128745.0,45.1042,45.132,44.9932,45.0025,128745.0
2020-10-08 09:30:00,48.93,48.93,48.68,48.86,46819.0,45.2615,45.2615,45.0302,45.1967,46819.0
2020-10-08 09:40:00,48.87,49.15,48.86,49.08,50452.0,45.206,45.465,45.1967,45.4002,50452.0
2020-10-08 09:50:00,49.09,49.25,49.06,49.15,16844.0,45.4095,45.5575,45.3817,45.465,16844.0
2020-10-08 10:00:00,49.13,49.17,48.84,48.89,31126.0,45.4465,45.4835,45.1782,45.2245,31126.0
2020-10-08 10:10:00,48.89,48.97,48.83,48.91,28398.0,45.2245,45.2985,45.169,45.243,28398.0
2020-10-08 10:20:00,48.91,48.97,48.87,48.94,20025.0,45.243,45.2985,45.206,45.2707,20025.0
2020-10-08 10:30:00,48.94,49.09,48.88,49.05,18615.0,45.2707,45.4095,45.2152,45.3725,18615.0
2020-10-08 10:40:00,49.06,49.07,48.91,49.05,29107.0,45.3817,45.391,45.243,45.3725,29107.0
2020-10-08 10:50:00,49.09,49.14,49.06,49.09,26279.0,45.4095,45.4558,45.3817,45.4095,26279.0
2020-10-08 11:00:00,49.09,49.11,48.94,49.05,24955.0,45.4095,45.428,45.2707,45.3725,24955.0
2020-10-08 11:10:00,49.04,49.13,49.0,49.01,38978.0,45.3632,45.4465,45.3262,45.3355,38978.0
2020-10-08 11:20:00,49.01,49.01,48.9,48.96,38049.0,45.3355,45.3355,45.2337,45.2892,38049.0
2020-10-08 11:30:00,48.98,49.04,48.79,48.95,15427.0,45.3077,45.3632,45.132,45.28,15427.0
2020-10-08 11:40:00,48.98,49.06,48.97,49.02,24569.0,45.3077,45.3817,45.2985,45.3447,24569.0
2020-10-08 11:50:00,49.02,49.12,48.99,49.1,15375.0,45.3447,45.4373,45.317,45.4188,15375.0
2020-10-08 12:00:00,49.1,49.19,49.07,49.18,20412.0,45.4188,45.502,45.391,45.4928,20412.0
2020-10-08 12:10:00,49.18,49.42,49.15,49.39,46537.0,45.4928,45.7148,45.465,45.687,46537.0
2020-10-08 12:20:00,49.39,49.4,49.23,49.28,25087.0,45.687,45.6963,45.539,45.5853,25087.0
2020-10-08 12:30:00,49.26,49.28,49.15,49.19,20956.0,45.5668,45.5853,45.465,45.502,20956.0
2020-10-08 12:40:00,49.19,49.22,49.01,49.02,8843.0,45.502,45.5298,45.3355,45.3447,8843.0
2020-10-08 12:50:00,49.02,49.05,48.94,48.96,9907.0,45.3447,45.3725,45.2707,45.2892,9907.0
2020-10-08 13:00:00,48.94,48.99,48.85,48.89,24084.0,45.2707,45.317,45.1875,45.2245,24084.0
2020-10-08 13:10:00,48.89,48.89,48.8,48.81,10523.0,45.2245,45.2245,45.1412,45.1505,10523.0
2020-10-08 13:20:00,48.8,48.99,48.78,48.98,13334.0,45.1412,45.317,45.1227,45.3077,13334.0
2020-10-08 13:30:00,49.0,49.07,48.95,49.06,14676.0,45.3262,45.391,45.28,45.3817,14676.0
2020-10-08 13:40:00,49.05,49.15,49.05,49.09,22202.0,45.3725,45.465,45.3725,45.4095,22202.0
2020-10-08 13:50:00,49.1,49.14,49.06,49.14,24651.0,45.4188,45.4558,45.3817,45.4558,24651.0
2020-10-08 14:00:00,49.15,49.21,49.13,49.21,19341.0,45.465,45.5205,45.4465,45.5205,19341.0
2020-10-08 14:10:00,49.22,49.27,49.16,49.24,42392.0,45.5298,45.576,45.4743,45.5483,42392.0
2020-10-08 14:20:00,49.23,49.3,49.23,49.27,14334.0,45.539,45.6038,45.539,45.576,14334.0
2020-10-08 14:30:00,49.27,49.3,49.24,49.28,13734.0,45.576,45.6038,45.5483,45.5853,13734.0
2020-10-08 14:40:00,49.27,49.27,49.21,49.23,19333.0,45.576,45.576,45.5205,45.539,19333.0
2020-10-08 14:50:00,49.24,49.27,49.2,49.23,12104.0,45.5483,45.576,45.5113,45.539,12104.0
2020-10-08 15:00:00,49.23,49.32,49.19,49.29,20779.0,45.539,45.6223,45.502,45.5945,20779.0
2020-10-08 15:10:00,49.3,49.38,49.29,49.38,32538.0,45.6038,45.6778,45.5945,45.6778,32538.0
2020-10-08 15:20:00,49.38,49.38,49.3,49.37,21370.0,45.6778,45.6778,45.6038,45.6685,21370.0
2020-10-08 15:30:00,49.37,49.38,49.33,49.34,36184.0,45.6685,45.6778,45.6315,45.6408,36184.0
2020-10-08 15:40:00,49.35,49.4,49.3,49.32,54725.0,45.65,45.6963,45.6038,45.6223,54725.0
2020-10-08 15:50:00,49.32,49.49,49.29,49.45,187143.0,45.6223,45.7795,45.5945,45.7425,187143.0
2020-10-09 09:30:00,49.87,49.9,49.55,49.62,44868.0,46.131,46.1588,45.835,45.8998,44868.0
2020-10-09 09:40:00,49.61,49.73,49.55,49.64,16179.0,45.8905,46.0015,45.835,45.9183,16179.0
2020-10-09 09:50:00,49.58,49.64,49.41,49.42,22030.0,45.8628,45.9183,45.7055,45.7148,22030.0
2020-10-09 10:00:00,49.42,49.49,49.32,49.39,18067.0,45.7148,45.7795,45.6223,45.687,18067.0
2020-10-09 10:10:00,49.33,49.33,49.09,49.21,23715.0,45.6315,45.6315,45.4095,45.5205,23715.0
2020-10-09 10:20:00,49.16,49.2,48.78,48.88,56625.0,45.4743,45.5113,45.1227,45.2152,56625.0
2020-10-09 10:30:00,48.9,49.01,48.86,49.0,15457.0,45.2337,45.3355,45.1967,45.3262,15457.0
2020-10-09 10:40:00,49.0,49.0,48.89,48.94,26192.0,45.3262,45.3262,45.2245,45.2707,26192.0
2020-10-09 10:50:00,48.95,48.95,48.73,48.86,35467.0,45.28,45.28,45.0765,45.1967,35467.0
2020-10-09 11:00:00,48.86,48.96,48.66,48.87,70852.0,45.1967,45.2892,45.0117,45.206,70852.0
2020-10-09 11:10:00,48.89,48.91,48.75,48.79,21758.0,45.2245,45.243,45.095,45.132,21758.0
2020-10-09 11:20:00,48.78,48.85,48.67,48.74,24520.0,45.1227,45.1875,45.021,45.0857,24520.0
2020-10-09 11:30:00,48.74,48.8,48.61,48.63,26620.0,45.0857,45.1412,44.9655,44.984,26620.0
2020-10-09 11:40:00,48.61,49.02,48.51,49.01,31000.0,44.9655,45.3447,44.873,45.3355,31000.0
2020-10-09 11:50:00,49.01,49.24,48.97,49.14,39822.0,45.3355,45.5483,45.2985,45.4558,39822.0
2020-10-09 12:00:00,49.15,49.32,49.14,49.24,29728.0,45.465,45.6223,45.4558,45.5483,29728.0
2020-10-09 12:10:00,49.24,49.26,49.03,49.11,26798.0,45.5483,45.5668,45.354,45.428,26798.0
2020-10-09 12:20:00,49.12,49.17,49.07,49.07,23557.0,45.4373,45.4835,45.391,45.391,23557.0
2020-10-09 12:30:00,49.07,49.16,49.04,49.16,25632.0,45.391,45.4743,45.3632,45.4743,25632.0
2020-10-09 12:40:00,49.16,49.17,49.07,49.07,15022.0,45.4743,45.4835,45.391,45.391,15022.0
2020-10-09 12:50:00,49.07,49.08,48.93,48.96,19296.0,45.391,45.4002,45.2615,45.2892,19296.0
2020-10-09 13:00:00,48.96,48.98,48.86,48.88,20117.0,45.2892,45.3077,45.1967,45.2152,20117.0
2020-10-09 13:10:00,48.88,48.99,48.82,48.9,16400.0,45.2152,45.317,45.1597,45.2337,16400.0
2020-10-09 13:20:00,48.9,48.9,48.81,48.81,13376.0,45.2337,45.2337,45.1505,45.1505,13376.0
2020-10-09 13:30:00,48.82,49.03,48.81,49.03,23302.0,45.1597,45.354,45.1505,45.354,23302.0
2020-10-09 13:40:00,49.03,49.07,48.94,49.03,16058.0,45.354,45.391,45.2707,45.354,16058.0
2020-10-09 13:50:00,49.02,49.04,48.95,48.97,15166.0,45.3447,45.3632,45.28,45.2985,15166.0
2020-10-09 14:00:00,48.95,49.05,48.92,49.02,19478.0,45.28,45.3725,45.2522,45.3447,19478.0
2020-10-09 14:10:00,49.01,49.07,49.0,49.04,11005.0,45.3355,45.391,45.3262,45.3632,11005.0
2020-10-09 14:20:00,49.04,49.04,48.96,49.01,20433.0,45.3632,45.3632,45.2892,45.3355,20433.0
2020-10-09 14:30:00,49.01,49.09,48.92,48.96,21221.0,45.3355,45.4095,45.2522,45.2892,21221.0
2020-10-09 14:40:00,48.98,49.13,48.96,49.11,16226.0,45.3077,45.4465,45.2892,45.428,16226.0
2020-10-09 14:50:00,49.11,49.13,48.94,49.0,15842.0,45.428,45.4465,45.2707,45.3262,15842.0
2020-10-09 15:00:00,49.0,49.03,48.87,48.93,23308.0,45.3262,45.354,45.206,45.2615,23308.0
2020-10-09 15:10:00,48.91,48.94,48.88,48.9,16870.0,45.243,45.2707,45.2152,45.2337,16870.0
2020-10-09 15:20:00,48.88,48.94,48.88,48.89,30743.0,45.2152,45.2707,45.2152,45.2245,30743.0
2020-10-09 15:30:00,48.89,48.9,48.8,48.82,41449.0,45.2245,45.2337,45.1412,45.1597,41449.0
2020-10-09 15:40:00,48.83,48.88,48.76,48.87,81267.0,45.169,45.2152,45.1042,45.206,81267.0
2020-10-09 15:50:00,48.88,48.97,48.84,48.84,242092.0,45.2152,45.2985,45.1782,45.1782,242092.0
2020-10-12 09:30:00,48.81,49.13,48.74,48.84,54390.0,45.1505,45.4465,45.0857,45.1782,54390.0
2020-10-12 09:40:00,48.84,49.04,48.84,49.03,17741.0,45.1782,45.3632,45.1782,45.354,17741.0
2020-10-12 09:50:00,49.01,49.17,48.96,49.13,24081.0,45.3355,45.4835,45.2892,45.4465,24081.0
2020-10-12 10:00:00,49.18,49.28,49.15,49.2,22605.0,45.4928,45.5853,45.465,45.5113,22605.0
2020-10-12 10:10:00,49.22,49.23,49.04,49.09,10014.0,45.5298,45.539,45.3632,45.4095,10014.0
2020-10-12 10:20:00,49.07,49.27,49.0,49.24,15902.0,45.391,45.576,45.3262,45.5483,15902.0
2020-10-12 10:30:00,49.23,49.27,49.11,49.24,22762.0,45.539,45.576,45.428,45.5483,22762.0
2020-10-12 10:40:00,49.24,49.33,49.2,49.21,23542.0,45.5483,45.6315,45.5113,45.5205,23542.0
2020-10-12 10:50:00,49.2,49.32,48.92,48.96,18073.0,45.5113,45.6223,45.2522,45.2892,18073.0
2020-10-12 11:00:00,48.98,49.25,48.97,49.19,17587.0,45.3077,45.5575,45.2985,45.502,17587.0
2020-10-12 11:10:00,49.21,49.28,49.15,49.28,17211.0,45.5205,45.5853,45.465,45.5853,17211.0
2020-10-12 11:20:00,49.23,49.31,49.15,49.18,24709.0,45.539,45.613,45.465,45.4928,24709.0
2020-10-12 11:30:00,49.16,49.2,49.08,49.13,13084.0,45.4743,45.5113,45.4002,45.4465,13084.0
2020-10-12 11:40:00,49.12,49.19,49.08,49.16,27149.0,45.4373,45.502,45.4002,45.4743,27149.0
2020-10-12 11:50:00,49.15,49.16,49.08,49.12,6904.0,45.465,45.4743,45.4002,45.4373,6904.0
2020-10-12 12:00:00,49.1,49.12,49.04,49.08,14799.0,45.4188,45.4373,45.3632,45.4002,14799.0
2020-10-12 12:10:00,49.09,49.16,49.06,49.07,16111.0,45.4095,45.4743,45.3817,45.391,16111.0
2020-10-12 12:20:00,49.07,49.14,49.03,49.14,15986.0,45.391,45.4558,45.354,45.4558,15986.0
2020-10-12 12:30:00,49.17,49.17,49.12,49.13,6181.0,45.4835,45.4835,45.4373,45.4465,6181.0
2020-10-12 12:40:00,49.13,49.14,49.06,49.12,11627.0,45.4465,45.4558,45.3817,45.4373,11627.0
2020-10-12 12:50:00,49.12,49.13,49.04,49.1,11024.0,45.4373,45.4465,45.3632,45.4188,11024.0
2020-10-12 13:00:00,49.1,49.1,49.05,49.07,14906.0,45.4188,45.4188,45.3725,45.391,14906.0
2020-10-12 13:10:00,49.07,49.13,49.03,49.04,23552.0,45.391,45.4465,45.354,45.3632,23552.0
2020-10-12 13:20:00,49.05,49.13,49.05,49.09,25079.0,45.3725,45.4465,45.3725,45.4095,25079.0
2020-10-12 13:30:00,49.09,49.16,49.08,49.1,91605.0,45.4095,45.4743,45.4002,45.4188,91605.0
2020-10-12 13:40:00,49.09,49.13,48.94,49.02,42051.0,45.4095,45.4465,45.2707,45.3447,42051.0
2020-10-12 13:50:00,49.03,49.16,49.03,49.12,40729.0,45.354,45.4743,45.354,45.4373,40729.0
2020-10-12 14:00:00,49.12,49.15,49.07,49.12,18679.0,45.4373,45.465,45.391,45.4373,18679.0
2020-10-12 14:10:00,49.11,49.16,49.1,49.13,55627.0,45.428,45.4743,45.4188,45.4465,55627.0
2020-10-12 14:20:00,49.13,49.15,49.1,49.14,37635.0,45.4465,45.465,45.4188,45.4558,37635.0
2020-10-12 14:30:00,49.13,49.22,49.13,49.19,21769.0,45.4465,45.5298,45.4465,45.502,21769.0
2020-10-12 14:40:00,49.18,49.21,49.17,49.18,16278.0,45.4928,45.5205,45.4835,45.4928,16278.0
2020-10-12 14:50:00,49.19,49.27,49.17,49.27,25915.0,45.502,45.576,45.4835,45.576,25915.0
2020-10-12 15:00:00,49.28,49.46,49.26,49.41,123782.0,45.5853,45.7518,45.5668,45.7055,123782.0
2020-10-12 15:10:00,49.41,49.58,49.41,49.41,125714.0,45.7055,45.8628,45.7055,45.7055,125714.0
2020-10-12 15:20:00,49.38,49.42,49.33,49.36,12267.0,45.6778,45.7148,45.6315,45.6593,12267.0
2020-10-12 15:30:00,49.34,49.53,49.33,49.38,70224.0,45.6408,45.8165,45.6315,45.6778,70224.0
2020-10-12 15:40:00,49.38,49.4,49.25,49.27,74911.0,45.6778,45.6963,45.5575,45.576,74911.0
2020-10-12 15:50:00,49.27,49.33,49.24,49.29,100662.0,45.576,45.6315,45.5483,45.5945,100662.0
2020-10-13 09:30:00,49.0,49.34,48.59,49.34,70498.0,45.3262,45.6408,44.947,45.6408,70498.0
2020-10-13 09:40:00,49.28,49.33,48.83,48.98,51455.0,45.5853,45.6315,45.169,45.3077,51455.0
2020-10-13 09:50:00,48.98,48.99,48.6,48.6,51152.0,45.3077,45.317,44.9562,44.9562,51152.0
2020-10-13 10:00:00,48.6,48.75,48.44,48.44,57820.0,44.9562,45.095,44.8082,44.8082,57820.0
2020-10-13 10:10:00,48.41,48.7,48.35,48.59,15766.0,44.7805,45.0487,44.725,44.947,15766.0
2020-10-13 10:20:00,48.6,48.7,48.55,48.63,10905.0,44.9562,45.0487,44.91,44.984,10905.0
2020-10-13 10:30:00,48.62,48.79,48.57,48.67,36938.0,44.9747,45.132,44.9285,45.021,36938.0
2020-10-13 10:40:00,48.63,48.69,48.56,48.65,23360.0,44.984,45.0395,44.9192,45.0025,23360.0
2020-10-13 10:50:00,48.64,48.75,48.56,48.69,11759.0,44.9932,45.095,44.9192,45.0395,11759.0
2020-10-13 11:00:00,48.69,48.83,48.68,48.71,14385.0,45.0395,45.169,45.0302,45.058,14385.0
2020-10-13 11:10:00,48.72,48.8,48.66,48.76,11123.0,45.0672,45.1412,45.0117,45.1042,11123.0
2020-10-13 11:20:00,48.77,48.84,48.71,48.83,16524.0,45.1135,45.1782,45.058,45.169,16524.0
2020-10-13 11:30:00,48.81,48.81,48.43,48.43,31356.0,45.1505,45.1505,44.799,44.799,31356.0
2020-10-13 11:40:00,48.42,48.48,48.39,48.4,18352.0,44.7897,44.8452,44.762,44.7712,18352.0
2020-10-13 11:50:00,48.4,48.49,48.35,48.4,28499.0,44.7712,44.8545,44.725,44.7712,28499.0
2020-10-13 12:00:00,48.41,48.48,48.38,48.41,8985.0,44.7805,44.8452,44.7527,44.7805,8985.0
2020-10-13 12:10:00,48.42,48.71,48.39,48.7,10651.0,44.7897,45.058,44.762,45.0487,10651.0
2020-10-13 12:20:00,48.7,48.83,48.68,48.77,14986.0,45.0487,45.169,45.0302,45.1135,14986.0
2020-10-13 12:30:00,48.76,48.76,48.63,48.69,10955.0,45.1042,45.1042,44.984,45.0395,10955.0
2020-10-13 12:40:00,48.71,48.85,48.62,48.84,8942.0,45.058,45.1875,44.9747,45.1782,8942.0
2020-10-13 12:50:00,48.86,48.87,48.79,48.86,10599.0,45.1967,45.206,45.132,45.1967,10599.0
2020-10-13 13:00:00,48.89,48.93,48.8,48.8,13232.0,45.2245,45.2615,45.1412,45.1412,13232.0
2020-10-13 13:10:00,48.82,48.84,48.74,48.75,11757.0,45.1597,45.1782,45.0857,45.095,11757.0
2020-10-13 13:20:00,48.73,48.8,48.67,48.77,8643.0,45.0765,45.1412,45.021,45.1135,8643.0
2020-10-13 13:30:00,48.8,48.86,48.79,48.83,12421.0,45.1412,45.1967,45.132,45.169,12421.0
2020-10-13 13:40:00,48.83,48.84,48.71,48.75,7714.0,45.169,45.1782,45.058,45.095,7714.0
2020-10-13 13:50:00,48.77,48.77,48.68,48.73,9477.0,45.1135,45.1135,45.0302,45.0765,9477.0
2020-10-13 14:00:00,48.75,48.76,48.66,48.73,13640.0,45.095,45.1042,45.0117,45.0765,13640.0
2020-10-13 14:10:00,48.76,48.81,48.73,48.78,13493.0,45.1042,45.1505,45.0765,45.1227,13493.0
2020-10-13 14:20:00,48.78,48.84,48.73,48.75,13633.0,45.1227,45.1782,45.0765,45.095,13633.0
2020-10-13 14:30:00,48.75,48.75,48.55,48.62,16869.0,45.095,45.095,44.91,44.9747,16869.0
2020-10-13 14:40:00,48.61,48.64,48.41,48.41,24828.0,44.9655,44.9932,44.7805,44.7805,24828.0
2020-10-13 14:50:00,48.42,48.51,48.39,48.47,39996.0,44.7897,44.873,44.762,44.836,39996.0
2020-10-13 15:00:00,48.46,48.52,48.42,48.45,18525.0,44.8267,44.8822,44.7897,44.8175,18525.0
2020-10-13 15:10:00,48.47,48.53,48.46,48.49,22599.0,44.836,44.8915,44.8267,44.8545,22599.0
2020-10-13 15:20:00,48.49,48.59,48.49,48.55,30171.0,44.8545,44.947,44.8545,44.91,30171.0
2020-10-13 15:30:00,48.55,48.62,48.5,48.61,35145.0,44.91,44.9747,44.8637,44.9655,35145.0
2020-10-13 15:40:00,48.62,48.71,48.6,48.63,48543.0,44.9747,45.058,44.9562,44.984,48543.0
2020-10-13 15:50:00,48.65,48.79,48.6,48.66,173502.0,45.0025,45.132,44.9562,45.0117,173502.0
2020-10-14 09:30:00,48.44,49.17,48.44,49.17,55135.0,44.8082,45.4835,44.8082,45.4835,55135.0
2020-10-14 09:40:00,49.17,49.35,49.14,49.18,20203.0,45.4835,45.65,45.4558,45.4928,20203.0
2020-10-14 09:50:00,49.21,49.4,49.17,49.2,42985.0,45.5205,45.6963,45.4835,45.5113,42985.0
2020-10-14 10:00:00,49.18,49.28,49.16,49.24,10784.0,45.4928,45.5853,45.4743,45.5483,10784.0
2020-10-14 10:10:00,49.23,49.38,49.2,49.32,18263.0,45.539,45.6778,45.5113,45.6223,18263.0
2020-10-14 10:20:00,49.31,49.41,49.21,49.22,41306.0,45.613,45.7055,45.5205,45.5298,41306.0
2020-10-14 10:30:00,49.23,49.47,49.22,49.42,18294.0,45.539,45.761,45.5298,45.7148,18294.0
2020-10-14 10:40:00,49.39,49.43,49.3,49.37,18019.0,45.687,45.724,45.6038,45.6685,18019.0
2020-10-14 10:50:00,49.36,49.4,49.32,49.34,17143.0,45.6593,45.6963,45.6223,45.6408,17143.0
2020-10-14 11:00:00,49.34,49.35,49.29,49.35,12101.0,45.6408,45.65,45.5945,45.65,12101.0
2020-10-14 11:10:00,49.32,49.48,49.26,49.48,16875.0,45.6223,45.7703,45.5668,45.7703,16875.0
2020-10-14 11:20:00,49.48,49.59,49.46,49.53,28319.0,45.7703,45.872,45.7518,45.8165,28319.0
2020-10-14 11:30:00,49.53,49.57,49.44,49.55,13094.0,45.8165,45.8535,45.7333,45.835,13094.0
2020-10-14 11:40:00,49.55,49.59,49.28,49.33,19409.0,45.835,45.872,45.5853,45.6315,19409.0
2020-10-14 11:50:00,49.33,49.46,49.31,49.42,22723.0,45.6315,45.7518,45.613,45.7148,22723.0
2020-10-14 12:00:00,49.44,49.66,49.42,49.63,18605.0,45.7333,45.9368,45.7148,45.909,18605.0
2020-10-14 12:10:00,49.59,49.59,49.43,49.46,14746.0,45.872,45.872,45.724,45.7518,14746.0
2020-10-14 12:20:00,49.47,49.53,49.36,49.47,18069.0,45.761,45.8165,45.6593,45.761,18069.0
2020-10-14 12:30:00,49.45,49.5,49.25,49.37,20173.0,45.7425,45.7888,45.5575,45.6685,20173.0
2020-10-14 12:40:00,49.37,49.47,49.35,49.45,15492.0,45.6685,45.761,45.65,45.7425,15492.0
2020-10-14 12:50:00,49.45,49.47,49.36,49.4,19600.0,45.7425,45.761,45.6593,45.6963,19600.0
2020-10-14 13:00:00,49.4,49.53,49.4,49.52,18693.0,45.6963,45.8165,45.6963,45.8073,18693.0
2020-10-14 13:10:00,49.52,49.55,49.45,49.53,21625.0,45.8073,45.835,45.7425,45.8165,21625.0
2020-10-14 13:20:00,49.53,49.53,49.44,49.49,26014.0,45.8165,45.8165,45.7333,45.7795,26014.0
2020-10-14 13:30:00,49.52,49.61,49.49,49.56,26529.0,45.8073,45.8905,45.7795,45.8443,26529.0
2020-10-14 13:40:00,49.56,49.67,49.56,49.67,21995.0,45.8443,45.946,45.8443,45.946,21995.0
2020-10-14 13:50:00,49.68,49.68,49.57,49.58,14648.0,45.9553,45.9553,45.8535,45.8628,14648.0
2020-10-14 14:00:00,49.58,49.59,49.48,49.48,9391.0,45.8628,45.872,45.7703,45.7703,9391.0
2020-10-14 14:10:00,49.48,49.51,49.43,49.5,12173.0,45.7703,45.798,45.724,45.7888,12173.0
2020-10-14 14:20:00,49.5,49.5,49.32,49.38,19275.0,45.7888,45.7888,45.6223,45.6778,19275.0
2020-10-14 14:30:00,49.39,49.39,49.32,49.36,13568.0,45.687,45.687,45.6223,45.6593,13568.0
2020-10-14 14:40:00,49.37,49.41,49.31,49.39,20014.0,45.6685,45.7055,45.613,45.687,20014.0
2020-10-14 14:50:00,49.38,49.44,49.37,49.41,12645.0,45.6778,45.7333,45.6685,45.7055,12645.0
2020-10-14 15:00:00,49.4,49.51,49.37,49.44,11172.0,45.6963,45.798,45.6685,45.7333,11172.0
2020-10-14 15:10:00,49.41,49.47,49.39,49.43,12505.0,45.7055,45.761,45.687,45.724,12505.0
2020-10-14 15:20:00,49.42,49.45,49.38,49.4,18770.0,45.7148,45.7425,45.6778,45.6963,18770.0
2020-10-14 15:30:00,49.4,49.52,49.36,49.49,53382.0,45.6963,45.8073,45.6593,45.7795,53382.0
2020-10-14 15:40:00,49.5,49.54,49.46,49.47,51866.0,45.7888,45.8258,45.7518,45.761,51866.0
2020-10-14 15:50:00,49.47,49.51,49.35,49.39,148061.0,45.761,45.798,45.65,45.687,148061.0
2020-10-15 09:30:00,48.46,48.63,48.02,48.51,117324.0,44.8267,44.984,44.4197,44.873,117324.0
2020-10-15 09:40:00,48.54,48.72,48.44,48.68,43538.0,44.9007,45.0672,44.8082,45.0302,43538.0
2020-10-15 09:50:00,48.67,48.87,48.63,48.84,34264.0,45.021,45.206,44.984,45.1782,34264.0
2020-10-15 10:00:00,48.83,48.87,48.68,48.72,20455.0,45.169,45.206,45.0302,45.0672,20455.0
2020-10-15 10:10:00,48.72,48.88,48.59,48.71,20665.0,45.0672,45.2152,44.947,45.058,20665.0
2020-10-15 10:20:00,48.69,48.85,48.6,48.82,24176.0,45.0395,45.1875,44.9562,45.1597,24176.0
2020-10-15 10:30:00,48.83,49.13,48.82,49.13,17540.0,45.169,45.4465,45.1597,45.4465,17540.0
2020-10-15 10:40:00,49.12,49.12,48.89,48.89,17994.0,45.4373,45.4373,45.2245,45.2245,17994.0
2020-10-15 10:50:00,48.91,48.94,48.71,48.82,23099.0,45.243,45.2707,45.058,45.1597,23099.0
2020-10-15 11:00:00,48.84,49.01,48.79,48.95,12751.0,45.1782,45.3355,45.132,45.28,12751.0
2020-10-15 11:10:00,48.93,49.03,48.9,48.97,12726.0,45.2615,45.354,45.2337,45.2985,12726.0
2020-10-15 11:20:00,48.99,49.01,48.84,48.85,8070.0,45.317,45.3355,45.1782,45.1875,8070.0
2020-10-15 11:30:00,48.86,48.92,48.78,48.8,5551.0,45.1967,45.2522,45.1227,45.1412,5551.0
2020-10-15 11:40:00,48.79,48.94,48.79,48.92,10178.0,45.132,45.2707,45.132,45.2522,10178.0
2020-10-15 11:50:00,48.94,49.1,48.92,48.96,12415.0,45.2707,45.4188,45.2522,45.2892,12415.0
2020-10-15 12:00:00,48.94,48.97,48.82,48.82,11439.0,45.2707,45.2985,45.1597,45.1597,11439.0
2020-10-15 12:10:00,48.82,48.87,48.78,48.78,8685.0,45.1597,45.206,45.1227,45.1227,8685.0
2020-10-15 12:20:00,48.79,48.83,48.76,48.77,5205.0,45.132,45.169,45.1042,45.1135,5205.0
2020-10-15 12:30:00,48.76,48.81,48.73,48.77,10445.0,45.1042,45.1505,45.0765,45.1135,10445.0
2020-10-15 12:40:00,48.76,48.86,48.75,48.82,8216.0,45.1042,45.1967,45.095,45.1597,8216.0
2020-10-15 12:50:00,48.8,48.98,48.77,48.96,11519.0,45.1412,45.3077,45.1135,45.2892,11519.0
2020-10-15 13:00:00,48.99,48.99,48.92,48.98,15356.0,45.317,45.317,45.2522,45.3077,15356.0
2020-10-15 13:10:00,48.99,49.15,48.98,49.15,17087.0,45.317,45.465,45.3077,45.465,17087.0
2020-10-15 13:20:00,49.14,49.29,49.13,49.28,27062.0,45.4558,45.5945,45.4465,45.5853,27062.0
2020-10-15 13:30:00,49.27,49.29,49.19,49.21,15635.0,45.576,45.5945,45.502,45.5205,15635.0
2020-10-15 13:40:00,49.22,49.29,49.17,49.18,14178.0,45.5298,45.5945,45.4835,45.4928,14178.0
2020-10-15 13:50:00,49.18,49.2,49.12,49.19,18877.0,45.4928,45.5113,45.4373,45.502,18877.0
2020-10-15 14:00:00,49.22,49.26,49.18,49.23,14800.0,45.5298,45.5668,45.4928,45.539,14800.0
2020-10-15 14:10:00,49.23,49.25,49.19,49.21,13904.0,45.539,45.5575,45.502,45.5205,13904.0
2020-10-15 14:20:00,49.2,49.2,49.1,49.17,29423.0,45.5113,45.5113,45.4188,45.4835,29423.0
2020-10-15 14:30:00,49.16,49.17,49.09,49.09,14135.0,45.4743,45.4835,45.4095,45.4095,14135.0
2020-10-15 14:40:00,49.09,49.16,49.04,49.08,18003.0,45.4095,45.4743,45.3632,45.4002,18003.0
2020-10-15 14:50:00,49.07,49.12,49.07,49.12,13558.0,45.391,45.4373,45.391,45.4373,13558.0
2020-10-15 15:00:00,49.11,49.22,49.1,49.2,30364.0,45.428,45.5298,45.4188,45.5113,30364.0
2020-10-15 15:10:00,49.2,49.24,49.11,49.16,22064.0,45.5113,45.5483,45.428,45.4743,22064.0
2020-10-15 15:20:00,49.17,49.22,49.16,49.22,18520.0,45.4835,45.5298,45.4743,45.5298,18520.0
2020-10-15 15:30:00,49.23,49.26,49.18,49.21,29850.0,45.539,45.5668,45.4928,45.5205,29850.0
2020-10-15 15:40:00,49.2,49.26,49.15,49.16,39873.0,45.5113,45.5668,45.465,45.4743,39873.0
2020-10-15 15:50:00,49.14,49.29,49.11,49.26,152509.0,45.4558,45.5945,45.428,45.5668,152509.0
2020-10-16 09:30:00,49.48,49.49,48.98,49.1,119621.0,45.7703,45.7795,45.3077,45.4188,119621.0
2020-10-16 09:40:00,49.13,49.22,49.05,49.1,13724.0,45.4465,45.5298,45.3725,45.4188,13724.0
2020-10-16 09:50:00,49.09,49.26,49.04,49.25,13850.0,45.4095,45.5668,45.3632,45.5575,13850.0
2020-10-16 10:00:00,49.25,49.38,49.22,49.23,17354.0,45.5575,45.6778,45.5298,45.539,17354.0
2020-10-16 10:10:00,49.24,49.4,49.21,49.38,22216.0,45.5483,45.6963,45.5205,45.6778,22216.0
2020-10-16 10:20:00,49.38,49.44,49.33,49.4,13479.0,45.6778,45.7333,45.6315,45.6963,13479.0
2020-10-16 10:30:00,49.42,49.61,49.39,49.58,16549.0,45.7148,45.8905,45.687,45.8628,16549.0
2020-10-16 10:40:00,49.6,49.72,49.6,49.67,34823.0,45.8813,45.9923,45.8813,45.946,34823.0
2020-10-16 10:50:00,49.65,49.68,49.49,49.56,25806.0,45.9275,45.9553,45.7795,45.8443,25806.0
2020-10-16 11:00:00,49.57,49.67,49.55,49.61,16639.0,45.8535,45.946,45.835,45.8905,16639.0
2020-10-16 11:10:00,49.58,49.61,49.54,49.58,7285.0,45.8628,45.8905,45.8258,45.8628,7285.0
2020-10-16 11:20:00,49.57,49.69,49.54,49.66,13826.0,45.8535,45.9645,45.8258,45.9368,13826.0
2020-10-16 11:30:00,49.68,49.73,49.62,49.7,13915.0,45.9553,46.0015,45.8998,45.9738,13915.0
2020-10-16 11:40:00,49.68,49.7,49.61,49.66,13698.0,45.9553,45.9738,45.8905,45.9368,13698.0
2020-10-16 11:50:00,49.67,49.68,49.56,49.56,14998.0,45.946,45.9553,45.8443,45.8443,14998.0
2020-10-16 12:00:00,49.56,49.57,49.39,49.46,20983.0,45.8443,45.8535,45.687,45.7518,20983.0
2020-10-16 12:10:00,49.45,49.53,49.4,49.47,20174.0,45.7425,45.8165,45.6963,45.761,20174.0
2020-10-16 12:20:00,49.44,49.52,49.44,49.49,17941.0,45.7333,45.8073,45.7333,45.7795,17941.0
2020-10-16 12:30:00,49.48,49.5,49.4,49.49,9775.0,45.7703,45.7888,45.6963,45.7795,9775.0
2020-10-16 12:40:00,49.5,49.52,49.44,49.45,9244.0,45.7888,45.8073,45.7333,45.7425,9244.0
2020-10-16 12:50:00,49.44,49.52,49.42,49.5,9880.0,45.7333,45.8073,45.7148,45.7888,9880.0
2020-10-16 13:00:00,49.49,49.51,49.46,49.5,4926.0,45.7795,45.798,45.7518,45.7888,4926.0
2020-10-16 13:10:00,49.51,49.52,49.42,49.52,11951.0,45.798,45.8073,45.7148,45.8073,11951.0
2020-10-16 13:20:00,49.51,49.51,49.42,49.46,14112.0,45.798,45.798,45.7148,45.7518,14112.0
2020-10-16 13:30:00,49.46,49.46,49.38,49.4,9522.0,45.7518,45.7518,45.6778,45.6963,9522.0
2020-10-16 13:40:00,49.4,49.41,49.33,49.33,7984.0,45.6963,45.7055,45.6315,45.6315,7984.0
2020-10-16 13:50:00,49.34,49.4,49.34,49.36,13794.0,45.6408,45.6963,45.6408,45.6593,13794.0
2020-10-16 14:00:00,49.36,49.41,49.35,49.41,15055.0,45.6593,45.7055,45.65,45.7055,15055.0
2020-10-16 14:10:00,49.41,49.42,49.33,49.34,10641.0,45.7055,45.7148,45.6315,45.6408,10641.0
2020-10-16 14:20:00,49.34,49.37,49.32,49.33,21255.0,45.6408,45.6685,45.6223,45.6315,21255.0
2020-10-16 14:30:00,49.33,49.36,49.28,49.34,14586.0,45.6315,45.6593,45.5853,45.6408,14586.0
2020-10-16 14:40:00,49.36,49.36,49.27,49.3,10800.0,45.6593,45.6593,45.576,45.6038,10800.0
2020-10-16 14:50:00,49.3,49.36,49.3,49.33,10730.0,45.6038,45.6593,45.6038,45.6315,10730.0
2020-10-16 15:00:00,49.33,49.39,49.31,49.34,19246.0,45.6315,45.687,45.613,45.6408,19246.0
2020-10-16 15:10:00,49.33,49.35,49.31,49.33,11379.0,45.6315,45.65,45.613,45.6315,11379.0
2020-10-16 15:20:00,49.34,49.45,49.32,49.43,17539.0,45.6408,45.7425,45.6223,45.724,17539.0
2020-10-16 15:30:00,49.43,49.47,49.36,49.37,32792.0,45.724,45.761,45.6593,45.6685,32792.0
2020-10-16 15:40:00,49.38,49.42,49.29,49.38,38754.0,45.6778,45.7148,45.5945,45.6778,38754.0
2020-10-16 15:50:00,49.38,49.41,49.31,49.33,123089.0,45.6778,45.7055,45.613,45.6315,123089.0
2020-10-19 09:30:00,49.55,49.68,49.26,49.51,61410.0,45.835,45.9553,45.5668,45.798,61410.0
2020-10-19 09:40:00,49.5,49.73,49.47,49.73,21750.0,45.7888,46.0015,45.761,46.0015,21750.0
2020-10-19 09:50:00,49.69,50.11,49.68,50.08,65535.0,45.9645,46.353,45.9553,46.3253,65535.0
2020-10-19 10:00:00,50.04,50.25,49.91,50.06,58198.0,46.2883,46.4825,46.168,46.3068,58198.0
2020-10-19 10:10:00,50.05,50.17,49.92,50.16,17343.0,46.2975,46.4085,46.1773,46.3993,17343.0
2020-10-19 10:20:00,50.15,50.21,50.0,50.09,29068.0,46.39,46.4455,46.2513,46.3345,29068.0
2020-10-19 10:30:00,50.14,50.33,50.13,50.22,21060.0,46.3808,46.5565,46.3715,46.4548,21060.0
2020-10-19 10:40:00,50.21,50.28,50.07,50.21,38040.0,46.4455,46.5103,46.316,46.4455,38040.0
2020-10-19 10:50:00,50.2,50.22,50.02,50.02,46503.0,46.4363,46.4548,46.2698,46.2698,46503.0
2020-10-19 11:00:00,50.02,50.06,49.65,49.65,21303.0,46.2698,46.3068,45.9275,45.9275,21303.0
2020-10-19 11:10:00,49.66,49.75,49.53,49.53,23347.0,45.9368,46.02,45.8165,45.8165,23347.0
2020-10-19 11:20:00,49.56,49.56,49.34,49.46,32840.0,45.8443,45.8443,45.6408,45.7518,32840.0
2020-10-19 11:30:00,49.47,49.49,49.22,49.22,18607.0,45.761,45.7795,45.5298,45.5298,18607.0
2020-10-19 11:40:00,49.26,49.42,49.22,49.39,11626.0,45.5668,45.7148,45.5298,45.687,11626.0
2020-10-19 11:50:00,49.41,49.46,49.38,49.41,10885.0,45.7055,45.7518,45.6778,45.7055,10885.0
2020-10-19 12:00:00,49.43,49.49,49.4,49.42,14907.0,45.724,45.7795,45.6963,45.7148,14907.0
2020-10-19 12:10:00,49.44,49.57,49.44,49.56,11533.0,45.7333,45.8535,45.7333,45.8443,11533.0
2020-10-19 12:20:00,49.55,49.55,49.49,49.49,12435.0,45.835,45.835,45.7795,45.7795,12435.0
2020-10-19 12:30:00,49.5,49.54,49.35,49.35,10018.0,45.7888,45.8258,45.65,45.65,10018.0
2020-10-19 12:40:00,49.36,49.44,49.32,49.39,10719.0,45.6593,45.7333,45.6223,45.687,10719.0
2020-10-19 12:50:00,49.39,49.4,49.3,49.32,22220.0,45.687,45.6963,45.6038,45.6223,22220.0
2020-10-19 13:00:00,49.31,49.31,49.17,49.17,13717.0,45.613,45.613,45.4835,45.4835,13717.0
2020-10-19 13:10:00,49.19,49.26,49.18,49.21,11107.0,45.502,45.5668,45.4928,45.5205,11107.0
2020-10-19 13:20:00,49.2,49.31,49.18,49.27,17121.0,45.5113,45.613,45.4928,45.576,17121.0
2020-10-19 13:30:00,49.27,49.27,49.17,49.19,21591.0,45.576,45.576,45.4835,45.502,21591.0
2020-10-19 13:40:00,49.17,49.24,49.14,49.2,38254.0,45.4835,45.5483,45.4558,45.5113,38254.0
2020-10-19 13:50:00,49.17,49.25,49.14,49.16,9298.0,45.4835,45.5575,45.4558,45.4743,9298.0
2020-10-19 14:00:00,49.14,49.23,49.11,49.22,11602.0,45.4558,45.539,45.428,45.5298,11602.0
2020-10-19 14:10:00,49.22,49.25,49.19,49.21,17929.0,45.5298,45.5575,45.502,45.5205,17929.0
2020-10-19 14:20:00,49.21,49.32,49.21,49.3,18632.0,45.5205,45.6223,45.5205,45.6038,18632.0
2020-10-19 14:30:00,49.3,49.31,49.11,49.15,44992.0,45.6038,45.613,45.428,45.465,44992.0
2020-10-19 14:40:00,49.15,49.17,48.98,49.05,32201.0,45.465,45.4835,45.3077,45.3725,32201.0
2020-10-19 14:50:00,49.03,49.08,48.87,48.87,31264.0,45.354,45.4002,45.206,45.206,31264.0
2020-10-19 15:00:00,48.88,49.02,48.82,49.02,52008.0,45.2152,45.3447,45.1597,45.3447,52008.0
2020-10-19 15:10:00,49.03,49.1,48.95,49.04,31396.0,45.354,45.4188,45.28,45.3632,31396.0
2020-10-19 15:20:00,49.04,49.07,48.93,49.03,37013.0,45.3632,45.391,45.2615,45.354,37013.0
2020-10-19 15:30:00,49.03,49.2,49.03,49.18,44425.0,45.354,45.5113,45.354,45.4928,44425.0
2020-10-19 15:40:00,49.17,49.19,49.07,49.12,44441.0,45.4835,45.502,45.391,45.4373,44441.0
2020-10-19 15:50:00,49.11,49.11,48.91,48.98,145953.0,45.428,45.428,45.243,45.3077,145953.0
2020-10-20 09:30:00,49.39,49.4,48.83,49.23,68188.0,45.687,45.6963,45.169,45.539,68188.0
2020-10-20 09:40:00,49.28,49.59,49.18,49.5,19769.0,45.5853,45.872,45.4928,45.7888,19769.0
2020-10-20 09:50:00,49.51,49.77,49.47,49.5,115592.0,45.798,46.0385,45.761,45.7888,115592.0
2020-10-20 10:00:00,49.45,49.47,49.11,49.12,34867.0,45.7425,45.761,45.428,45.4373,34867.0
2020-10-20 10:10:00,49.12,49.24,48.96,49.0,29327.0,45.4373,45.5483,45.2892,45.3262,29327.0
2020-10-20 10:20:00,49.03,49.03,48.89,48.95,22146.0,45.354,45.354,45.2245,45.28,22146.0
2020-10-20 10:30:00,48.98,49.08,48.84,49.08,19636.0,45.3077,45.4002,45.1782,45.4002,19636.0
2020-10-20 10:40:00,49.07,49.34,49.07,49.34,28498.0,45.391,45.6408,45.391,45.6408,28498.0
2020-10-20 10:50:00,49.27,49.39,49.21,49.23,51854.0,45.576,45.687,45.5205,45.539,51854.0
2020-10-20 11:00:00,49.19,49.19,48.93,48.97,22295.0,45.502,45.502,45.2615,45.2985,22295.0
2020-10-20 11:10:00,48.96,49.01,48.85,48.91,15413.0,45.2892,45.3355,45.1875,45.243,15413.0
2020-10-20 11:20:00,48.93,49.0,48.88,48.93,31236.0,45.2615,45.3262,45.2152,45.2615,31236.0
2020-10-20 11:30:00,48.93,49.04,48.89,49.01,9808.0,45.2615,45.3632,45.2245,45.3355,9808.0
2020-10-20 11:40:00,49.02,49.04,48.81,48.81,27793.0,45.3447,45.3632,45.1505,45.1505,27793.0
2020-10-20 11:50:00,48.83,48.84,48.73,48.83,33644.0,45.169,45.1782,45.0765,45.169,33644.0
2020-10-20 12:00:00,48.79,48.88,48.76,48.81,41096.0,45.132,45.2152,45.1042,45.1505,41096.0
2020-10-20 12:10:00,48.81,48.87,48.79,48.83,28088.0,45.1505,45.206,45.132,45.169,28088.0
2020-10-20 12:20:00,48.85,48.9,48.71,48.71,21853.0,45.1875,45.2337,45.058,45.058,21853.0
2020-10-20 12:30:00,48.7,49.22,48.69,49.19,23900.0,45.0487,45.5298,45.0395,45.502,23900.0
2020-10-20 12:40:00,49.19,49.25,49.03,49.09,21256.0,45.502,45.5575,45.354,45.4095,21256.0
2020-10-20 12:50:00,49.12,49.26,49.07,49.26,28931.0,45.4373,45.5668,45.391,45.5668,28931.0
2020-10-20 13:00:00,49.23,49.34,49.15,49.29,14966.0,45.539,45.6408,45.465,45.5945,14966.0
2020-10-20 13:10:00,49.25,49.34,49.24,49.3,13817.0,45.5575,45.6408,45.5483,45.6038,13817.0
2020-10-20 13:20:00,49.3,49.52,49.29,49.48,35266.0,45.6038,45.8073,45.5945,45.7703,35266.0
2020-10-20 13:30:00,49.48,49.56,49.45,49.48,23550.0,45.7703,45.8443,45.7425,45.7703,23550.0
2020-10-20 13:40:00,49.47,49.49,49.33,49.33,22417.0,45.761,45.7795,45.6315,45.6315,22417.0
2020-10-20 13:50:00,49.33,49.35,49.08,49.17,12927.0,45.6315,45.65,45.4002,45.4835,12927.0
2020-10-20 14:00:00,49.16,49.32,49.15,49.21,11590.0,45.4743,45.6223,45.465,45.5205,11590.0
2020-10-20 14:10:00,49.2,49.23,49.15,49.19,4720.0,45.5113,45.539,45.465,45.502,4720.0
2020-10-20 14:20:00,49.19,49.21,49.1,49.11,8529.0,45.502,45.5205,45.4188,45.428,8529.0
2020-10-20 14:30:00,49.11,49.19,49.11,49.14,6018.0,45.428,45.502,45.428,45.4558,6018.0
2020-10-20 14:40:00,49.14,49.17,49.01,49.01,7578.0,45.4558,45.4835,45.3355,45.3355,7578.0
2020-10-20 14:50:00,49.0,49.0,48.86,48.87,61434.0,45.3262,45.3262,45.1967,45.206,61434.0
2020-10-20 15:00:00,48.87,48.95,48.68,48.68,32620.0,45.206,45.28,45.0302,45.0302,32620.0
2020-10-20 15:10:00,48.63,48.82,48.59,48.73,23290.0,44.984,45.1597,44.947,45.0765,23290.0
2020-10-20 15:20:00,48.71,48.9,48.69,48.9,8848.0,45.058,45.2337,45.0395,45.2337,8848.0
2020-10-20 15:30:00,48.93,48.93,48.66,48.68,30719.0,45.2615,45.2615,45.0117,45.0302,30719.0
2020-10-20 15:40:00,48.7,48.91,48.68,48.8,41357.0,45.0487,45.243,45.0302,45.1412,41357.0
2020-10-20 15:50:00,48.83,48.87,48.48,48.54,321056.0,45.169,45.206,44.8452,44.9007,321056.0
2020-10-21 09:30:00,48.72,48.81,48.58,48.64,52306.0,45.0672,45.1505,44.9377,44.9932,52306.0
2020-10-21 09:40:00,48.64,49.13,48.64,49.0,46614.0,44.9932,45.4465,44.9932,45.3262,46614.0
2020-10-21 09:50:00,49.01,49.13,48.95,49.02,29292.0,45.3355,45.4465,45.28,45.3447,29292.0
2020-10-21 10:00:00,49.02,49.21,48.93,49.09,27385.0,45.3447,45.5205,45.2615,45.4095,27385.0
2020-10-21 10:10:00,49.04,49.25,49.04,49.2,10441.0,45.3632,45.5575,45.3632,45.5113,10441.0
2020-10-21 10:20:00,49.2,49.2,49.08,49.1,18065.0,45.5113,45.5113,45.4002,45.4188,18065.0
2020-10-21 10:30:00,49.06,49.26,49.05,49.25,27430.0,45.3817,45.5668,45.3725,45.5575,27430.0
2020-10-21 10:40:00,49.22,49.26,49.06,49.08,71019.0,45.5298,45.5668,45.3817,45.4002,71019.0
2020-10-21 10:50:00,49.06,49.11,48.97,48.98,29889.0,45.3817,45.428,45.2985,45.3077,29889.0
2020-10-21 11:00:00,48.95,48.95,48.76,48.79,17216.0,45.28,45.28,45.1042,45.132,17216.0
2020-10-21 11:10:00,48.75,48.79,48.65,48.75,54147.0,45.095,45.132,45.0025,45.095,54147.0
2020-10-21 11:20:00,48.77,48.78,48.64,48.69,16230.0,45.1135,45.1227,44.9932,45.0395,16230.0
2020-10-21 11:30:00,48.73,48.84,48.73,48.81,11173.0,45.0765,45.1782,45.0765,45.1505,11173.0
2020-10-21 11:40:00,48.82,48.87,48.79,48.87,21257.0,45.1597,45.206,45.132,45.206,21257.0
2020-10-21 11:50:00,48.86,48.87,48.72,48.76,14069.0,45.1967,45.206,45.0672,45.1042,14069.0
2020-10-21 12:00:00,48.8,48.94,48.8,48.93,6346.0,45.1412,45.2707,45.1412,45.2615,6346.0
2020-10-21 12:10:00,48.93,48.93,48.76,48.77,24285.0,45.2615,45.2615,45.1042,45.1135,24285.0
2020-10-21 12:20:00,48.79,49.0,48.79,48.93,18951.0,45.132,45.3262,45.132,45.2615,18951.0
2020-10-21 12:30:00,48.88,48.89,48.77,48.82,13695.0,45.2152,45.2245,45.1135,45.1597,13695.0
2020-10-21 12:40:00,48.8,48.85,48.76,48.79,11640.0,45.1412,45.1875,45.1042,45.132,11640.0
2020-10-21 12:50:00,48.77,48.85,48.69,48.77,18321.0,45.1135,45.1875,45.0395,45.1135,18321.0
2020-10-21 13:00:00,48.75,48.92,48.75,48.83,26103.0,45.095,45.2522,45.095,45.169,26103.0
2020-10-21 13:10:00,48.79,48.86,48.75,48.78,53131.0,45.132,45.1967,45.095,45.1227,53131.0
2020-10-21 13:20:00,48.81,48.85,48.71,48.72,18786.0,45.1505,45.1875,45.058,45.0672,18786.0
2020-10-21 13:30:00,48.72,48.75,48.6,48.61,106516.0,45.0672,45.095,44.9562,44.9655,106516.0
2020-10-21 13:40:00,48.61,48.7,48.59,48.7,17351.0,44.9655,45.0487,44.947,45.0487,17351.0
2020-10-21 13:50:00,48.69,48.75,48.61,48.67,25010.0,45.0395,45.095,44.9655,45.021,25010.0
2020-10-21 14:00:00,48.7,48.74,48.61,48.68,103800.0,45.0487,45.0857,44.9655,45.0302,103800.0
2020-10-21 14:10:00,48.68,48.86,48.65,48.75,28579.0,45.0302,45.1967,45.0025,45.095,28579.0
2020-10-21 14:20:00,48.76,48.89,48.75,48.82,23486.0,45.1042,45.2245,45.095,45.1597,23486.0
2020-10-21 14:30:00,48.82,48.87,48.78,48.8,22678.0,45.1597,45.206,45.1227,45.1412,22678.0
2020-10-21 14:40:00,48.8,48.87,48.79,48.82,24448.0,45.1412,45.206,45.132,45.1597,24448.0
2020-10-21 14:50:00,48.81,48.86,48.78,48.85,22246.0,45.1505,45.1967,45.1227,45.1875,22246.0
2020-10-21 15:00:00,48.85,48.92,48.75,48.78,26401.0,45.1875,45.2522,45.095,45.1227,26401.0
2020-10-21 15:10:00,48.77,48.82,48.72,48.78,30360.0,45.1135,45.1597,45.0672,45.1227,30360.0
2020-10-21 15:20:00,48.79,48.89,48.78,48.89,27399.0,45.132,45.2245,45.1227,45.2245,27399.0
2020-10-21 15:30:00,48.9,48.94,48.78,48.81,36439.0,45.2337,45.2707,45.1227,45.1505,36439.0
2020-10-21 15:40:00,48.81,48.82,48.62,48.63,58610.0,45.1505,45.1597,44.9747,44.984,58610.0
2020-10-21 15:50:00,48.64,48.72,48.43,48.45,180137.0,44.9932,45.0672,44.799,44.8175,180137.0
2020-10-22 09:30:00,48.11,48.95,48.11,48.74,95361.0,44.503,45.28,44.503,45.0857,95361.0
2020-10-22 09:40:00,48.76,49.32,48.62,49.07,59171.0,45.1042,45.6223,44.9747,45.391,59171.0
2020-10-22 09:50:00,49.1,49.74,48.98,49.53,159399.0,45.4188,46.0108,45.3077,45.8165,159399.0
2020-10-22 10:00:00,49.54,49.74,49.27,49.6,47334.0,45.8258,46.0108,45.576,45.8813,47334.0
2020-10-22 10:10:00,49.56,49.59,49.32,49.46,21672.0,45.8443,45.872,45.6223,45.7518,21672.0
2020-10-22 10:20:00,49.49,49.49,49.28,49.34,19022.0,45.7795,45.7795,45.5853,45.6408,19022.0
2020-10-22 10:30:00,49.3,49.46,49.23,49.36,18137.0,45.6038,45.7518,45.539,45.6593,18137.0
2020-10-22 10:40:00,49.33,49.4,49.17,49.37,24650.0,45.6315,45.6963,45.4835,45.6685,24650.0
2020-10-22 10:50:00,49.4,49.74,49.31,49.66,32865.0,45.6963,46.0108,45.613,45.9368,32865.0
2020-10-22 11:00:00,49.71,50.04,49.68,50.0,31802.0,45.983,46.2883,45.9553,46.2513,31802.0
2020-10-22 11:10:00,50.0,50.07,49.91,50.05,24637.0,46.2513,46.316,46.168,46.2975,24637.0
2020-10-22 11:20:00,50.05,50.22,49.95,50.11,24751.0,46.2975,46.4548,46.205,46.353,24751.0
2020-10-22 11:30:00,50.16,50.16,49.81,49.82,21573.0,46.3993,46.3993,46.0755,46.0848,21573.0
2020-10-22 11:40:00,49.82,49.82,49.62,49.71,13553.0,46.0848,46.0848,45.8998,45.983,13553.0
2020-10-22 11:50:00,49.69,49.75,49.5,49.55,15111.0,45.9645,46.02,45.7888,45.835,15111.0
2020-10-22 12:00:00,49.53,49.66,49.47,49.47,10483.0,45.8165,45.9368,45.761,45.761,10483.0
2020-10-22 12:10:00,49.47,49.51,49.34,49.5,9258.0,45.761,45.798,45.6408,45.7888,9258.0
2020-10-22 12:20:00,49.55,49.63,49.53,49.63,6214.0,45.835,45.909,45.8165,45.909,6214.0
2020-10-22 12:30:00,49.63,49.71,49.58,49.71,18129.0,45.909,45.983,45.8628,45.983,18129.0
2020-10-22 12:40:00,49.73,49.8,49.67,49.79,15877.0,46.0015,46.0663,45.946,46.057,15877.0
2020-10-22 12:50:00,49.81,49.82,49.66,49.67,8718.0,46.0755,46.0848,45.9368,45.946,8718.0
2020-10-22 13:00:00,49.7,49.74,49.64,49.67,16832.0,45.9738,46.0108,45.9183,45.946,16832.0
2020-10-22 13:10:00,49.66,49.83,49.65,49.79,15435.0,45.9368,46.094,45.9275,46.057,15435.0
2020-10-22 13:20:00,49.76,49.76,49.61,49.66,8105.0,46.0293,46.0293,45.8905,45.9368,8105.0
2020-10-22 13:30:00,49.66,49.71,49.6,49.64,11909.0,45.9368,45.983,45.8813,45.9183,11909.0
2020-10-22 13:40:00,49.65,49.77,49.62,49.71,10411.0,45.9275,46.0385,45.8998,45.983,10411.0
2020-10-22 13:50:00,49.71,49.91,49.7,49.89,40472.0,45.983,46.168,45.9738,46.1495,40472.0
2020-10-22 14:00:00,49.89,49.92,49.81,49.9,30256.0,46.1495,46.1773,46.0755,46.1588,30256.0
2020-10-22 14:10:00,49.9,49.96,49.88,49.91,14574.0,46.1588,46.2143,46.1403,46.168,14574.0
2020-10-22 14:20:00,49.92,49.93,49.77,49.8,63368.0,46.1773,46.1865,46.0385,46.0663,63368.0
2020-10-22 14:30:00,49.8,49.93,49.75,49.93,57645.0,46.0663,46.1865,46.02,46.1865,57645.0
2020-10-22 14:40:00,49.93,50.08,49.92,49.99,28900.0,46.1865,46.3253,46.1773,46.242,28900.0
2020-10-22 14:50:00,50.01,50.05,49.97,50.01,24931.0,46.2605,46.2975,46.2235,46.2605,24931.0
2020-10-22 15:00:00,50.02,50.06,49.85,49.87,28892.0,46.2698,46.3068,46.1125,46.131,28892.0
2020-10-22 15:10:00,49.88,49.98,49.86,49.96,32225.0,46.1403,46.2328,46.1218,46.2143,32225.0
2020-10-22 15:20:00,49.95,50.02,49.88,49.98,23673.0,46.205,46.2698,46.1403,46.2328,23673.0
2020-10-22 15:30:00,50.02,50.07,49.97,49.98,33184.0,46.2698,46.316,46.2235,46.2328,33184.0
2020-10-22 15:40:00,49.97,49.98,49.79,49.83,88773.0,46.2235,46.2328,46.057,46.094,88773.0
2020-10-22 15:50:00,49.85,50.01,49.71,49.91,194762.0,46.1125,46.2605,45.983,46.168,194762.0
2020-10-23 09:30:00,50.28,50.7,50.25,50.34,80281.0,46.5103,46.8988,46.4825,46.5658,80281.0
2020-10-23 09:40:00,50.34,50.5,49.91,49.98,51437.0,46.5658,46.7138,46.168,46.2328,51437.0
2020-10-23 09:50:00,49.97,50.1,49.79,49.79,31868.0,46.2235,46.3438,46.057,46.057,31868.0
2020-10-23 10:00:00,49.8,49.93,49.61,49.68,30612.0,46.0663,46.1865,45.8905,45.9553,30612.0
2020-10-23 10:10:00,49.68,49.85,49.63,49.75,37618.0,45.9553,46.1125,45.909,46.02,37618.0
2020-10-23 10:20:00,49.74,49.82,49.72,49.75,26031.0,46.0108,46.0848,45.9923,46.02,26031.0
2020-10-23 10:30:00,49.78,50.15,49.75,50.15,22959.0,46.0478,46.39,46.02,46.39,22959.0
2020-10-23 10:40:00,50.12,50.26,50.11,50.13,19804.0,46.3623,46.4918,46.353,46.3715,19804.0
2020-10-23 10:50:00,50.09,50.18,50.0,50.03,19227.0,46.3345,46.4178,46.2513,46.279,19227.0
2020-10-23 11:00:00,50.02,50.04,49.81,49.93,27015.0,46.2698,46.2883,46.0755,46.1865,27015.0
2020-10-23 11:10:00,49.98,50.21,49.94,50.16,28813.0,46.2328,46.4455,46.1958,46.3993,28813.0
2020-10-23 11:20:00,50.16,50.18,50.01,50.14,12919.0,46.3993,46.4178,46.2605,46.3808,12919.0
2020-10-23 11:30:00,50.13,50.22,50.08,50.18,14188.0,46.3715,46.4548,46.3253,46.4178,14188.0
2020-10-23 11:40:00,50.19,50.2,50.01,50.04,31343.0,46.427,46.4363,46.2605,46.2883,31343.0
2020-10-23 11:50:00,50.08,50.08,49.93,49.99,11420.0,46.3253,46.3253,46.1865,46.242,11420.0
2020-10-23 12:00:00,49.97,50.11,49.92,50.08,33203.0,46.2235,46.353,46.1773,46.3253,33203.0
2020-10-23 12:10:00,50.06,50.07,49.94,50.01,22992.0,46.3068,46.316,46.1958,46.2605,22992.0
2020-10-23 12:20:00,50.04,50.09,49.97,50.04,40934.0,46.2883,46.3345,46.2235,46.2883,40934.0
2020-10-23 12:30:00,50.03,50.18,50.01,50.17,15848.0,46.279,46.4178,46.2605,46.4085,15848.0
2020-10-23 12:40:00,50.14,50.21,50.14,50.19,16634.0,46.3808,46.4455,46.3808,46.427,16634.0
2020-10-23 12:50:00,50.19,50.19,50.04,50.07,25928.0,46.427,46.427,46.2883,46.316,25928.0
2020-10-23 13:00:00,50.06,50.19,50.06,50.14,14235.0,46.3068,46.427,46.3068,46.3808,14235.0
2020-10-23 13:10:00,50.12,50.17,50.09,50.11,17399.0,46.3623,46.4085,46.3345,46.353,17399.0
2020-10-23 13:20:00,50.09,50.23,50.09,50.22,15318.0,46.3345,46.464,46.3345,46.4548,15318.0
2020-10-23 13:30:00,50.21,50.23,50.15,50.17,22561.0,46.4455,46.464,46.39,46.4085,22561.0
2020-10-23 13:40:00,50.17,50.21,50.16,50.16,20415.0,46.4085,46.4455,46.3993,46.3993,20415.0
2020-10-23 13:50:00,50.16,50.19,50.05,50.16,22990.0,46.3993,46.427,46.2975,46.3993,22990.0
2020-10-23 14:00:00,50.17,50.17,49.99,49.99,25635.0,46.4085,46.4085,46.242,46.242,25635.0
2020-10-23 14:10:00,50.01,50.11,49.94,50.07,32901.0,46.2605,46.353,46.1958,46.316,32901.0
2020-10-23 14:20:00,50.07,50.12,50.06,50.09,17006.0,46.316,46.3623,46.3068,46.3345,17006.0
2020-10-23 14:30:00,50.09,50.14,50.04,50.07,22358.0,46.3345,46.3808,46.2883,46.316,22358.0
2020-10-23 14:40:00,50.06,50.08,49.97,50.03,19813.0,46.3068,46.3253,46.2235,46.279,19813.0
2020-10-23 14:50:00,50.04,50.07,49.98,50.04,24172.0,46.2883,46.316,46.2328,46.2883,24172.0
2020-10-23 15:00:00,50.04,50.13,50.03,50.12,25334.0,46.2883,46.3715,46.279,46.3623,25334.0
2020-10-23 15:10:00,50.12,50.17,50.09,50.13,23192.0,46.3623,46.4085,46.3345,46.3715,23192.0
2020-10-23 15:20:00,50.13,50.29,50.12,50.18,48631.0,46.3715,46.5195,46.3623,46.4178,48631.0
2020-10-23 15:30:00,50.17,50.17,50.08,50.12,20679.0,46.4085,46.4085,46.3253,46.3623,20679.0
2020-10-23 15:40:00,50.11,50.17,50.11,50.17,54345.0,46.353,46.4085,46.353,46.4085,54345.0
2020-10-23 15:50:00,50.17,50.23,50.08,50.21,184929.0,46.4085,46.464,46.3253,46.4455,184929.0
2020-10-26 09:30:00,49.6,49.61,48.96,49.01,86421.0,45.8813,45.8905,45.2892,45.3355,86421.0
2020-10-26 09:40:00,49.01,49.01,48.68,48.86,135466.0,45.3355,45.3355,45.0302,45.1967,135466.0
2020-10-26 09:50:00,48.85,49.15,48.79,49.15,35472.0,45.1875,45.465,45.132,45.465,35472.0
2020-10-26 10:00:00,49.15,49.16,48.9,49.06,27283.0,45.465,45.4743,45.2337,45.3817,27283.0
2020-10-26 10:10:00,49.01,49.09,48.96,48.96,8966.0,45.3355,45.4095,45.2892,45.2892,8966.0
2020-10-26 10:20:00,48.99,49.06,48.85,48.93,12512.0,45.317,45.3817,45.1875,45.2615,12512.0
2020-10-26 10:30:00,48.91,48.94,48.65,48.76,35109.0,45.243,45.2707,45.0025,45.1042,35109.0
2020-10-26 10:40:00,48.75,48.8,48.59,48.71,33714.0,45.095,45.1412,44.947,45.058,33714.0
2020-10-26 10:50:00,48.69,48.85,48.63,48.71,38660.0,45.0395,45.1875,44.984,45.058,38660.0
2020-10-26 11:00:00,48.71,48.75,48.65,48.7,18028.0,45.058,45.095,45.0025,45.0487,18028.0
2020-10-26 11:10:00,48.73,48.79,48.54,48.59,21710.0,45.0765,45.132,44.9007,44.947,21710.0
2020-10-26 11:20:00,48.61,48.83,48.59,48.83,14882.0,44.9655,45.169,44.947,45.169,14882.0
2020-10-26 11:30:00,48.85,48.85,48.68,48.76,9485.0,45.1875,45.1875,45.0302,45.1042,9485.0
2020-10-26 11:40:00,48.76,48.76,48.64,48.68,9735.0,45.1042,45.1042,44.9932,45.0302,9735.0
2020-10-26 11:50:00,48.67,48.81,48.56,48.74,15164.0,45.021,45.1505,44.9192,45.0857,15164.0
2020-10-26 12:00:00,48.74,48.8,48.68,48.7,7494.0,45.0857,45.1412,45.0302,45.0487,7494.0
2020-10-26 12:10:00,48.7,48.7,48.56,48.58,7450.0,45.0487,45.0487,44.9192,44.9377,7450.0
2020-10-26 12:20:00,48.54,48.56,48.47,48.52,10348.0,44.9007,44.9192,44.836,44.8822,10348.0
2020-10-26 12:30:00,48.5,48.51,48.35,48.36,12424.0,44.8637,44.873,44.725,44.7342,12424.0
2020-10-26 12:40:00,48.36,48.43,48.35,48.42,20022.0,44.7342,44.799,44.725,44.7897,20022.0
2020-10-26 12:50:00,48.43,48.48,48.36,48.45,19834.0,44.799,44.8452,44.7342,44.8175,19834.0
2020-10-26 13:00:00,48.42,48.42,48.29,48.36,27124.0,44.7897,44.7897,44.6695,44.7342,27124.0
2020-10-26 13:10:00,48.38,48.38,48.19,48.2,45485.0,44.7527,44.7527,44.577,44.5862,45485.0
2020-10-26 13:20:00,48.21,48.24,48.13,48.19,20849.0,44.5955,44.6232,44.5215,44.577,20849.0
2020-10-26 13:30:00,48.18,48.24,48.09,48.23,29206.0,44.5677,44.6232,44.4845,44.614,29206.0
2020-10-26 13:40:00,48.22,48.23,48.14,48.2,28147.0,44.6047,44.614,44.5307,44.5862,28147.0
2020-10-26 13:50:00,48.2,48.3,48.09,48.28,45261.0,44.5862,44.6787,44.4845,44.6602,45261.0
2020-10-26 14:00:00,48.28,48.35,48.21,48.34,21119.0,44.6602,44.725,44.5955,44.7157,21119.0
2020-10-26 14:10:00,48.34,48.34,48.21,48.24,13447.0,44.7157,44.7157,44.5955,44.6232,13447.0
2020-10-26 14:20:00,48.24,48.43,48.19,48.38,15561.0,44.6232,44.799,44.577,44.7527,15561.0
2020-10-26 14:30:00,48.37,48.46,48.21,48.21,46189.0,44.7435,44.8267,44.5955,44.5955,46189.0
2020-10-26 14:40:00,48.2,48.31,48.2,48.25,17667.0,44.5862,44.688,44.5862,44.6325,17667.0
2020-10-26 14:50:00,48.25,48.3,48.21,48.22,17577.0,44.6325,44.6787,44.5955,44.6047,17577.0
2020-10-26 15:00:00,48.23,48.26,48.09,48.11,15150.0,44.614,44.6417,44.4845,44.503,15150.0
2020-10-26 15:10:00,48.12,48.13,48.03,48.06,11640.0,44.5122,44.5215,44.429,44.4567,11640.0
2020-10-26 15:20:00,48.07,48.18,48.07,48.17,20917.0,44.466,44.5677,44.466,44.5585,20917.0
2020-10-26 15:30:00,48.17,48.22,48.08,48.2,31177.0,44.5585,44.6047,44.4752,44.5862,31177.0
2020-10-26 15:40:00,48.2,48.26,48.06,48.1,45498.0,44.5862,44.6417,44.4567,44.4937,45498.0
2020-10-26 15:50:00,48.11,48.33,48.07,48.31,120604.0,44.503,44.7065,44.466,44.688,120604.0
2020-10-27 09:30:00,48.12,48.42,48.05,48.09,42744.0,44.5122,44.7897,44.4475,44.4845,42744.0
2020-10-27 09:40:00,48.07,48.22,47.94,47.97,30616.0,44.466,44.6047,44.3457,44.3735,30616.0
2020-10-27 09:50:00,47.96,48.32,47.93,48.22,23043.0,44.3642,44.6972,44.3365,44.6047,23043.0
2020-10-27 10:00:00,48.22,48.41,48.11,48.41,12555.0,44.6047,44.7805,44.503,44.7805,12555.0
2020-10-27 10:10:00,48.4,48.5,48.28,48.33,14563.0,44.7712,44.8637,44.6602,44.7065,14563.0
2020-10-27 10:20:00,48.3,48.31,48.11,48.22,13075.0,44.6787,44.688,44.503,44.6047,13075.0
2020-10-27 10:30:00,48.25,48.32,48.17,48.26,16899.0,44.6325,44.6972,44.5585,44.6417,16899.0
2020-10-27 10:40:00,48.21,48.33,48.16,48.33,51855.0,44.5955,44.7065,44.5492,44.7065,51855.0
2020-10-27 10:50:00,48.39,48.39,48.21,48.23,16986.0,44.762,44.762,44.5955,44.614,16986.0
2020-10-27 11:00:00,48.22,48.37,48.21,48.3,15826.0,44.6047,44.7435,44.5955,44.6787,15826.0
2020-10-27 11:10:00,48.3,48.35,48.2,48.23,15690.0,44.6787,44.725,44.5862,44.614,15690.0
2020-10-27 11:20:00,48.23,48.34,48.21,48.26,15691.0,44.614,44.7157,44.5955,44.6417,15691.0
2020-10-27 11:30:00,48.24,48.32,48.18,48.28,16317.0,44.6232,44.6972,44.5677,44.6602,16317.0
2020-10-27 11:40:00,48.25,48.44,48.21,48.42,15690.0,44.6325,44.8082,44.5955,44.7897,15690.0
2020-10-27 11:50:00,48.43,48.49,48.39,48.46,13513.0,44.799,44.8545,44.762,44.8267,13513.0
2020-10-27 12:00:00,48.42,48.46,48.35,48.39,12866.0,44.7897,44.8267,44.725,44.762,12866.0
2020-10-27 12:10:00,48.36,48.42,48.32,48.4,7234.0,44.7342,44.7897,44.6972,44.7712,7234.0
2020-10-27 12:20:00,48.41,48.52,48.41,48.52,14050.0,44.7805,44.8822,44.7805,44.8822,14050.0
2020-10-27 12:30:00,48.53,48.64,48.43,48.54,121632.0,44.8915,44.9932,44.799,44.9007,121632.0
2020-10-27 12:40:00,48.53,48.54,48.36,48.37,6309.0,44.8915,44.9007,44.7342,44.7435,6309.0
2020-10-27 12:50:00,48.36,48.36,48.3,48.36,8882.0,44.7342,44.7342,44.6787,44.7342,8882.0
2020-10-27 13:00:00,48.38,48.47,48.36,48.4,14041.0,44.7527,44.836,44.7342,44.7712,14041.0
2020-10-27 13:10:00,48.4,48.6,48.39,48.43,15480.0,44.7712,44.9562,44.762,44.799,15480.0
2020-10-27 13:20:00,48.42,48.75,48.35,48.75,155517.0,44.7897,45.095,44.725,45.095,155517.0
2020-10-27 13:30:00,48.75,48.78,48.63,48.65,12998.0,45.095,45.1227,44.984,45.0025,12998.0
2020-10-27 13:40:00,48.64,48.74,48.64,48.71,13736.0,44.9932,45.0857,44.9932,45.058,13736.0
2020-10-27 13:50:00,48.73,48.77,48.69,48.72,13839.0,45.0765,45.1135,45.0395,45.0672,13839.0
2020-10-27 14:00:00,48.73,48.79,48.69,48.76,13800.0,45.0765,45.132,45.0395,45.1042,13800.0
2020-10-27 14:10:00,48.74,48.76,48.52,48.56,17194.0,45.0857,45.1042,44.8822,44.9192,17194.0
2020-10-27 14:20:00,48.56,48.6,48.54,48.54,12671.0,44.9192,44.9562,44.9007,44.9007,12671.0
2020-10-27 14:30:00,48.53,48.59,48.48,48.55,35583.0,44.8915,44.947,44.8452,44.91,35583.0
2020-10-27 14:40:00,48.53,48.57,48.45,48.52,10393.0,44.8915,44.9285,44.8175,44.8822,10393.0
2020-10-27 14:50:00,48.51,48.56,48.5,48.53,13699.0,44.873,44.9192,44.8637,44.8915,13699.0
2020-10-27 15:00:00,48.54,48.59,48.46,48.46,20656.0,44.9007,44.947,44.8267,44.8267,20656.0
2020-10-27 15:10:00,48.49,48.52,48.43,48.44,9759.0,44.8545,44.8822,44.799,44.8082,9759.0
2020-10-27 15:20:00,48.44,48.53,48.44,48.51,23851.0,44.8082,44.8915,44.8082,44.873,23851.0
2020-10-27 15:30:00,48.51,48.52,48.42,48.45,17716.0,44.873,44.8822,44.7897,44.8175,17716.0
2020-10-27 15:40:00,48.46,48.48,48.34,48.35,31446.0,44.8267,44.8452,44.7157,44.725,31446.0
2020-10-27 15:50:00,48.34,48.34,48.21,48.23,87807.0,44.7157,44.7157,44.5955,44.614,87807.0
2020-10-28 09:30:00,47.31,47.39,46.17,47.15,131637.0,43.763,43.837,42.7084,43.615,131637.0
2020-10-28 09:40:00,47.19,47.54,47.16,47.16,23638.0,43.652,43.9757,43.6242,43.6242,23638.0
2020-10-28 09:50:00,47.2,47.44,47.02,47.2,25449.0,43.6612,43.8832,43.4947,43.6612,25449.0
2020-10-28 10:00:00,47.22,47.38,47.21,47.3,18504.0,43.6797,43.8277,43.6705,43.7537,18504.0
2020-10-28 10:10:00,47.28,47.31,46.93,46.93,23151.0,43.7352,43.763,43.4114,43.4114,23151.0
2020-10-28 10:20:00,46.94,47.07,46.79,46.93,30581.0,43.4207,43.5409,43.2819,43.4114,30581.0
2020-10-28 10:30:00,46.92,47.0,46.82,46.98,14476.0,43.4022,43.4762,43.3097,43.4577,14476.0
2020-10-28 10:40:00,46.98,46.98,46.78,46.83,17769.0,43.4577,43.4577,43.2727,43.3189,17769.0
2020-10-28 10:50:00,46.83,46.94,46.69,46.87,31454.0,43.3189,43.4207,43.1894,43.3559,31454.0
2020-10-28 11:00:00,46.86,47.0,46.81,46.98,25702.0,43.3467,43.4762,43.3004,43.4577,25702.0
2020-10-28 11:10:00,46.96,47.09,46.95,47.0,16126.0,43.4392,43.5594,43.4299,43.4762,16126.0
2020-10-28 11:20:00,47.01,47.09,46.94,47.09,16325.0,43.4854,43.5594,43.4207,43.5594,16325.0
2020-10-28 11:30:00,47.06,47.07,46.96,47.05,10446.0,43.5317,43.5409,43.4392,43.5224,10446.0
2020-10-28 11:40:00,47.04,47.31,47.02,47.24,33333.0,43.5132,43.763,43.4947,43.6982,33333.0
2020-10-28 11:50:00,47.24,47.42,47.22,47.38,16105.0,43.6982,43.8647,43.6797,43.8277,16105.0
2020-10-28 12:00:00,47.4,47.5,47.33,47.41,18591.0,43.8462,43.9387,43.7815,43.8555,18591.0
2020-10-28 12:10:00,47.4,47.41,47.31,47.38,30874.0,43.8462,43.8555,43.763,43.8277,30874.0
2020-10-28 12:20:00,47.38,47.38,47.16,47.18,11918.0,43.8277,43.8277,43.6242,43.6427,11918.0
2020-10-28 12:30:00,47.17,47.2,47.0,47.01,14747.0,43.6335,43.6612,43.4762,43.4854,14747.0
2020-10-28 12:40:00,46.98,47.04,46.9,46.98,20961.0,43.4577,43.5132,43.3837,43.4577,20961.0
2020-10-28 12:50:00,46.97,47.06,46.92,47.03,26414.0,43.4484,43.5317,43.4022,43.5039,26414.0
2020-10-28 13:00:00,47.02,47.02,46.93,46.94,12399.0,43.4947,43.4947,43.4114,43.4207,12399.0
2020-10-28 13:10:00,46.93,46.95,46.74,46.89,16810.0,43.4114,43.4299,43.2357,43.3744,16810.0
2020-10-28 13:20:00,46.87,47.09,46.78,47.09,16935.0,43.3559,43.5594,43.2727,43.5594,16935.0
2020-10-28 13:30:00,47.06,47.16,47.01,47.08,15868.0,43.5317,43.6242,43.4854,43.5502,15868.0
2020-10-28 13:40:00,47.07,47.07,46.95,47.01,11642.0,43.5409,43.5409,43.4299,43.4854,11642.0
2020-10-28 13:50:00,47.0,47.12,47.0,47.12,26281.0,43.4762,43.5872,43.4762,43.5872,26281.0
2020-10-28 14:00:00,47.14,47.14,47.0,47.08,14948.0,43.6057,43.6057,43.4762,43.5502,14948.0
2020-10-28 14:10:00,47.06,47.07,46.92,46.96,11058.0,43.5317,43.5409,43.4022,43.4392,11058.0
2020-10-28 14:20:00,46.96,47.19,46.95,47.19,13986.0,43.4392,43.652,43.4299,43.652,13986.0
2020-10-28 14:30:00,47.18,47.25,47.0,47.03,15229.0,43.6427,43.7075,43.4762,43.5039,15229.0
2020-10-28 14:40:00,47.03,47.14,47.01,47.05,20289.0,43.5039,43.6057,43.4854,43.5224,20289.0
2020-10-28 14:50:00,47.05,47.21,46.94,47.11,31309.0,43.5224,43.6705,43.4207,43.5779,31309.0
2020-10-28 15:00:00,47.12,47.12,46.98,47.01,29264.0,43.5872,43.5872,43.4577,43.4854,29264.0
2020-10-28 15:10:00,46.99,47.05,46.89,46.92,15573.0,43.4669,43.5224,43.3744,43.4022,15573.0
2020-10-28 15:20:00,46.9,47.1,46.89,47.01,15362.0,43.3837,43.5687,43.3744,43.4854,15362.0
2020-10-28 15:30:00,47.0,47.13,46.91,46.91,37288.0,43.4762,43.5964,43.3929,43.3929,37288.0
2020-10-28 15:40:00,46.91,46.93,46.74,46.8,97786.0,43.3929,43.4114,43.2357,43.2912,97786.0
2020-10-28 15:50:00,46.8,46.8,46.47,46.59,390676.0,43.2912,43.2912,42.9859,43.0969,390676.0
2020-10-29 09:30:00,46.34,46.56,46.0,46.39,42349.0,42.8657,43.0692,42.5512,42.9119,42349.0
2020-10-29 09:40:00,46.38,46.86,46.09,46.74,20927.0,42.9027,43.3467,42.6344,43.2357,20927.0
2020-10-29 09:50:00,46.72,46.88,46.63,46.64,20852.0,43.2172,43.3652,43.1339,43.1432,20852.0
2020-10-29 10:00:00,46.65,46.95,46.55,46.71,15785.0,43.1524,43.4299,43.0599,43.2079,15785.0
2020-10-29 10:10:00,46.8,46.83,46.55,46.83,10133.0,43.2912,43.3189,43.0599,43.3189,10133.0
2020-10-29 10:20:00,46.85,47.05,46.81,47.05,15374.0,43.3374,43.5224,43.3004,43.5224,15374.0
2020-10-29 10:30:00,47.06,47.47,47.03,47.47,79125.0,43.5317,43.911,43.5039,43.911,79125.0
2020-10-29 10:40:00,47.43,47.48,47.13,47.19,37014.0,43.874,43.9202,43.5964,43.652,37014.0
2020-10-29 10:50:00,47.24,47.26,47.0,47.22,26239.0,43.6982,43.7167,43.4762,43.6797,26239.0
2020-10-29 11:00:00,47.17,47.2,47.06,47.06,15745.0,43.6335,43.6612,43.5317,43.5317,15745.0
2020-10-29 11:10:00,47.0,47.13,46.98,47.11,16831.0,43.4762,43.5964,43.4577,43.5779,16831.0
2020-10-29 11:20:00,47.09,47.12,46.96,46.97,19211.0,43.5594,43.5872,43.4392,43.4484,19211.0
2020-10-29 11:30:00,46.99,47.02,46.85,47.02,16970.0,43.4669,43.4947,43.3374,43.4947,16970.0
2020-10-29 11:40:00,47.0,47.07,46.93,47.05,26832.0,43.4762,43.5409,43.4114,43.5224,26832.0
2020-10-29 11:50:00,47.03,47.24,47.02,47.19,44975.0,43.5039,43.6982,43.4947,43.652,44975.0
2020-10-29 12:00:00,47.2,47.24,47.09,47.13,11114.0,43.6612,43.6982,43.5594,43.5964,11114.0
2020-10-29 12:10:00,47.12,47.22,47.07,47.19,15153.0,43.5872,43.6797,43.5409,43.652,15153.0
2020-10-29 12:20:00,47.16,47.19,47.12,47.16,7808.0,43.6242,43.652,43.5872,43.6242,7808.0
2020-10-29 12:30:00,47.17,47.23,47.13,47.21,17458.0,43.6335,43.689,43.5964,43.6705,17458.0
2020-10-29 12:40:00,47.2,47.37,47.11,47.26,45624.0,43.6612,43.8185,43.5779,43.7167,45624.0
2020-10-29 12:50:00,47.26,47.34,47.24,47.27,17662.0,43.7167,43.7907,43.6982,43.726,17662.0
2020-10-29 13:00:00,47.27,47.27,47.14,47.16,13193.0,43.726,43.726,43.6057,43.6242,13193.0
2020-10-29 13:10:00,47.14,47.18,47.05,47.08,14348.0,43.6057,43.6427,43.5224,43.5502,14348.0
2020-10-29 13:20:00,47.09,47.27,47.07,47.25,18247.0,43.5594,43.726,43.5409,43.7075,18247.0
2020-10-29 13:30:00,47.25,47.33,47.23,47.27,10737.0,43.7075,43.7815,43.689,43.726,10737.0
2020-10-29 13:40:00,47.29,47.48,47.28,47.39,12405.0,43.7445,43.9202,43.7352,43.837,12405.0
2020-10-29 13:50:00,47.41,47.53,47.4,47.49,10962.0,43.8555,43.9665,43.8462,43.9295,10962.0
2020-10-29 14:00:00,47.51,47.69,47.51,47.66,16786.0,43.948,44.1145,43.948,44.0867,16786.0
2020-10-29 14:10:00,47.67,47.76,47.6,47.75,19515.0,44.096,44.1792,44.0312,44.17,19515.0
2020-10-29 14:20:00,47.75,47.91,47.74,47.85,27551.0,44.17,44.318,44.1607,44.2625,27551.0
2020-10-29 14:30:00,47.87,47.98,47.75,47.82,21454.0,44.281,44.3827,44.17,44.2347,21454.0
2020-10-29 14:40:00,47.82,47.87,47.7,47.78,25086.0,44.2347,44.281,44.1237,44.1977,25086.0
2020-10-29 14:50:00,47.78,48.06,47.77,48.06,30537.0,44.1977,44.4567,44.1885,44.4567,30537.0
2020-10-29 15:00:00,48.06,48.23,48.04,48.16,87275.0,44.4567,44.614,44.4382,44.5492,87275.0
2020-10-29 15:10:00,48.15,48.23,48.08,48.2,74107.0,44.54,44.614,44.4752,44.5862,74107.0
2020-10-29 15:20:00,48.18,48.32,48.18,48.28,34383.0,44.5677,44.6972,44.5677,44.6602,34383.0
2020-10-29 15:30:00,48.29,48.31,48.14,48.2,37998.0,44.6695,44.688,44.5307,44.5862,37998.0
2020-10-29 15:40:00,48.21,48.33,48.16,48.27,67214.0,44.5955,44.7065,44.5492,44.651,67214.0
2020-10-29 15:50:00,48.24,48.29,47.94,47.95,173946.0,44.6232,44.6695,44.3457,44.355,173946.0
2020-10-30 09:30:00,47.4,47.8,47.28,47.66,69701.0,43.8462,44.2162,43.7352,44.0867,69701.0
2020-10-30 09:40:00,47.61,47.61,47.3,47.3,38285.0,44.0405,44.0405,43.7537,43.7537,38285.0
2020-10-30 09:50:00,47.28,47.86,47.26,47.8,48703.0,43.7352,44.2717,43.7167,44.2162,48703.0
2020-10-30 10:00:00,47.78,47.89,47.61,47.84,14059.0,44.1977,44.2995,44.0405,44.2532,14059.0
2020-10-30 10:10:00,47.82,47.88,47.58,47.78,15143.0,44.2347,44.2902,44.0127,44.1977,15143.0
2020-10-30 10:20:00,47.78,47.94,47.44,47.48,16416.0,44.1977,44.3457,43.8832,43.9202,16416.0
2020-10-30 10:30:00,47.48,47.49,47.19,47.2,31933.0,43.9202,43.9295,43.652,43.6612,31933.0
2020-10-30 10:40:00,47.21,47.21,46.87,46.88,31658.0,43.6705,43.6705,43.3559,43.3652,31658.0
2020-10-30 10:50:00,46.85,47.01,46.77,46.84,43723.0,43.3374,43.4854,43.2634,43.3282,43723.0
2020-10-30 11:00:00,46.86,47.22,46.84,47.13,24679.0,43.3467,43.6797,43.3282,43.5964,24679.0
2020-10-30 11:10:00,47.13,47.5,47.13,47.27,18155.0,43.5964,43.9387,43.5964,43.726,18155.0
2020-10-30 11:20:00,47.29,47.44,47.19,47.2,56764.0,43.7445,43.8832,43.652,43.6612,56764.0
2020-10-30 11:30:00,47.17,47.39,47.08,47.36,43315.0,43.6335,43.837,43.5502,43.8092,43315.0
2020-10-30 11:40:00,47.36,47.46,47.18,47.44,18077.0,43.8092,43.9017,43.6427,43.8832,18077.0
2020-10-30 11:50:00,47.44,47.59,47.36,47.59,15388.0,43.8832,44.022,43.8092,44.022,15388.0
2020-10-30 12:00:00,47.54,47.75,47.53,47.55,16471.0,43.9757,44.17,43.9665,43.985,16471.0
2020-10-30 12:10:00,47.5,47.52,47.38,47.49,23687.0,43.9387,43.9572,43.8277,43.9295,23687.0
2020-10-30 12:20:00,47.5,47.55,47.41,47.49,18020.0,43.9387,43.985,43.8555,43.9295,18020.0
2020-10-30 12:30:00,47.48,47.51,47.36,47.37,13124.0,43.9202,43.948,43.8092,43.8185,13124.0
2020-10-30 12:40:00,47.39,47.41,47.29,47.38,14869.0,43.837,43.8555,43.7445,43.8277,14869.0
2020-10-30 12:50:00,47.38,47.43,47.28,47.28,10140.0,43.8277,43.874,43.7352,43.7352,10140.0
2020-10-30 13:00:00,47.28,47.35,47.2,47.24,39396.0,43.7352,43.8,43.6612,43.6982,39396.0
2020-10-30 13:10:00,47.23,47.38,47.22,47.36,14563.0,43.689,43.8277,43.6797,43.8092,14563.0
2020-10-30 13:20:00,47.36,47.41,47.25,47.41,10667.0,43.8092,43.8555,43.7075,43.8555,10667.0
2020-10-30 13:30:00,47.4,47.4,47.16,47.23,13463.0,43.8462,43.8462,43.6242,43.689,13463.0
2020-10-30 13:40:00,47.23,47.36,47.16,47.34,31191.0,43.689,43.8092,43.6242,43.7907,31191.0
2020-10-30 13:50:00,47.32,47.54,47.28,47.5,22515.0,43.7722,43.9757,43.7352,43.9387,22515.0
2020-10-30 14:00:00,47.5,47.66,47.45,47.57,49391.0,43.9387,44.0867,43.8925,44.0035,49391.0
2020-10-30 14:10:00,47.57,47.57,47.3,47.31,29795.0,44.0035,44.0035,43.7537,43.763,29795.0
2020-10-30 14:20:00,47.3,47.38,47.17,47.21,26947.0,43.7537,43.8277,43.6335,43.6705,26947.0
2020-10-30 14:30:00,47.2,47.2,47.0,47.13,32370.0,43.6612,43.6612,43.4762,43.5964,32370.0
2020-10-30 14:40:00,47.11,47.21,46.97,47.19,26661.0,43.5779,43.6705,43.4484,43.652,26661.0
2020-10-30 14:50:00,47.18,47.4,47.15,47.3,27452.0,43.6427,43.8462,43.615,43.7537,27452.0
2020-10-30 15:00:00,47.3,47.33,47.18,47.25,37286.0,43.7537,43.7815,43.6427,43.7075,37286.0
2020-10-30 15:10:00,47.23,47.42,47.22,47.32,35297.0,43.689,43.8647,43.6797,43.7722,35297.0
2020-10-30 15:20:00,47.35,47.41,47.28,47.38,31571.0,43.8,43.8555,43.7352,43.8277,31571.0
2020-10-30 15:30:00,47.38,47.4,47.25,47.38,74827.0,43.8277,43.8462,43.7075,43.8277,74827.0
2020-10-30 15:40:00,47.4,47.64,47.36,47.48,84977.0,43.8462,44.0682,43.8092,43.9202,84977.0
2020-10-30 15:50:00,47.49,47.82,47.49,47.81,206928.0,43.9295,44.2347,43.9295,44.2255,206928.0
2020-11-02 09:30:00,48.61,48.61,47.91,47.91,63178.0,44.9655,44.9655,44.318,44.318,63178.0
2020-11-02 09:40:00,47.86,47.99,47.68,47.94,69900.0,44.2717,44.392,44.1052,44.3457,69900.0
2020-11-02 09:50:00,47.91,48.02,47.66,48.0,35421.0,44.318,44.4197,44.0867,44.4012,35421.0
2020-11-02 10:00:00,48.0,48.24,47.98,48.12,38631.0,44.4012,44.6232,44.3827,44.5122,38631.0
2020-11-02 10:10:00,48.12,48.32,48.08,48.27,37794.0,44.5122,44.6972,44.4752,44.651,37794.0
2020-11-02 10:20:00,48.27,48.4,48.13,48.31,20589.0,44.651,44.7712,44.5215,44.688,20589.0
2020-11-02 10:30:00,48.3,48.34,48.21,48.26,17560.0,44.6787,44.7157,44.5955,44.6417,17560.0
2020-11-02 10:40:00,48.23,48.39,48.11,48.39,36547.0,44.614,44.762,44.503,44.762,36547.0
2020-11-02 10:50:00,48.37,48.43,48.16,48.2,31758.0,44.7435,44.799,44.5492,44.5862,31758.0
2020-11-02 11:00:00,48.22,48.48,48.21,48.48,12739.0,44.6047,44.8452,44.5955,44.8452,12739.0
2020-11-02 11:10:00,48.49,48.56,48.39,48.39,16069.0,44.8545,44.9192,44.762,44.762,16069.0
2020-11-02 11:20:00,48.41,48.53,48.32,48.53,26449.0,44.7805,44.8915,44.6972,44.8915,26449.0
2020-11-02 11:30:00,48.56,48.65,48.44,48.56,13518.0,44.9192,45.0025,44.8082,44.9192,13518.0
2020-11-02 11:40:00,48.55,48.71,48.55,48.71,32916.0,44.91,45.058,44.91,45.058,32916.0
2020-11-02 11:50:00,48.74,48.8,48.7,48.71,17925.0,45.0857,45.1412,45.0487,45.058,17925.0
2020-11-02 12:00:00,48.76,48.87,48.69,48.83,12084.0,45.1042,45.206,45.0395,45.169,12084.0
2020-11-02 12:10:00,48.85,48.9,48.72,48.72,27434.0,45.1875,45.2337,45.0672,45.0672,27434.0
2020-11-02 12:20:00,48.74,48.9,48.68,48.9,11397.0,45.0857,45.2337,45.0302,45.2337,11397.0
2020-11-02 12:30:00,48.91,48.91,48.74,48.75,8385.0,45.243,45.243,45.0857,45.095,8385.0
2020-11-02 12:40:00,48.72,48.77,48.57,48.59,12843.0,45.0672,45.1135,44.9285,44.947,12843.0
2020-11-02 12:50:00,48.61,48.61,48.41,48.53,52945.0,44.9655,44.9655,44.7805,44.8915,52945.0
2020-11-02 13:00:00,48.52,48.53,48.38,48.44,8561.0,44.8822,44.8915,44.7527,44.8082,8561.0
2020-11-02 13:10:00,48.44,48.44,48.29,48.31,9663.0,44.8082,44.8082,44.6695,44.688,9663.0
2020-11-02 13:20:00,48.31,48.36,48.23,48.32,19363.0,44.688,44.7342,44.614,44.6972,19363.0
2020-11-02 13:30:00,48.31,48.41,48.28,48.32,8523.0,44.688,44.7805,44.6602,44.6972,8523.0
2020-11-02 13:40:00,48.35,48.5,48.35,48.48,13106.0,44.725,44.8637,44.725,44.8452,13106.0
2020-11-02 13:50:00,48.43,48.43,48.3,48.37,12144.0,44.799,44.799,44.6787,44.7435,12144.0
2020-11-02 14:00:00,48.33,48.53,48.33,48.49,16977.0,44.7065,44.8915,44.7065,44.8545,16977.0
2020-11-02 14:10:00,48.45,48.56,48.44,48.47,19321.0,44.8175,44.9192,44.8082,44.836,19321.0
2020-11-02 14:20:00,48.47,48.77,48.46,48.77,14306.0,44.836,45.1135,44.8267,45.1135,14306.0
2020-11-02 14:30:00,48.75,48.84,48.73,48.79,14400.0,45.095,45.1782,45.0765,45.132,14400.0
2020-11-02 14:40:00,48.78,48.94,48.77,48.79,20859.0,45.1227,45.2707,45.1135,45.132,20859.0
2020-11-02 14:50:00,48.81,48.82,48.7,48.82,14608.0,45.1505,45.1597,45.0487,45.1597,14608.0
2020-11-02 15:00:00,48.82,48.86,48.78,48.8,18209.0,45.1597,45.1967,45.1227,45.1412,18209.0
2020-11-02 15:10:00,48.81,48.93,48.77,48.93,16342.0,45.1505,45.2615,45.1135,45.2615,16342.0
2020-11-02 15:20:00,48.94,48.99,48.92,48.97,21954.0,45.2707,45.317,45.2522,45.2985,21954.0
2020-11-02 15:30:00,48.97,49.03,48.84,48.87,36895.0,45.2985,45.354,45.1782,45.206,36895.0
2020-11-02 15:40:00,48.88,48.89,48.76,48.88,50047.0,45.2152,45.2245,45.1042,45.2152,50047.0
2020-11-02 15:50:00,48.88,48.91,48.75,48.87,180039.0,45.2152,45.243,45.095,45.206,180039.0
2020-11-03 09:30:00,49.69,49.79,49.27,49.59,57352.0,45.9645,46.057,45.576,45.872,57352.0
2020-11-03 09:40:00,49.55,49.7,49.44,49.48,27322.0,45.835,45.9738,45.7333,45.7703,27322.0
2020-11-03 09:50:00,49.47,49.64,49.38,49.55,24118.0,45.761,45.9183,45.6778,45.835,24118.0
2020-11-03 10:00:00,49.53,49.77,49.53,49.59,21756.0,45.8165,46.0385,45.8165,45.872,21756.0
2020-11-03 10:10:00,49.58,49.79,49.54,49.75,20969.0,45.8628,46.057,45.8258,46.02,20969.0
2020-11-03 10:20:00,49.76,49.76,49.57,49.59,18821.0,46.0293,46.0293,45.8535,45.872,18821.0
2020-11-03 10:30:00,49.62,49.76,49.54,49.76,25049.0,45.8998,46.0293,45.8258,46.0293,25049.0
2020-11-03 10:40:00,49.78,49.84,49.69,49.72,13159.0,46.0478,46.1033,45.9645,45.9923,13159.0
2020-11-03 10:50:00,49.73,49.78,49.67,49.78,13161.0,46.0015,46.0478,45.946,46.0478,13161.0
2020-11-03 11:00:00,49.79,49.81,49.64,49.73,27392.0,46.057,46.0755,45.9183,46.0015,27392.0
2020-11-03 11:10:00,49.71,49.91,49.69,49.86,19248.0,45.983,46.168,45.9645,46.1218,19248.0
2020-11-03 11:20:00,49.87,49.91,49.76,49.81,11794.0,46.131,46.168,46.0293,46.0755,11794.0
2020-11-03 11:30:00,49.79,49.84,49.75,49.83,15138.0,46.057,46.1033,46.02,46.094,15138.0
2020-11-03 11:40:00,49.83,49.88,49.73,49.77,15909.0,46.094,46.1403,46.0015,46.0385,15909.0
2020-11-03 11:50:00,49.79,49.81,49.61,49.64,11314.0,46.057,46.0755,45.8905,45.9183,11314.0
2020-11-03 12:00:00,49.64,49.68,49.54,49.63,16087.0,45.9183,45.9553,45.8258,45.909,16087.0
2020-11-03 12:10:00,49.65,49.73,49.62,49.72,13794.0,45.9275,46.0015,45.8998,45.9923,13794.0
2020-11-03 12:20:00,49.74,49.76,49.66,49.66,18679.0,46.0108,46.0293,45.9368,45.9368,18679.0
2020-11-03 12:30:00,49.66,49.78,49.66,49.7,13975.0,45.9368,46.0478,45.9368,45.9738,13975.0
2020-11-03 12:40:00,49.69,49.72,49.57,49.59,15535.0,45.9645,45.9923,45.8535,45.872,15535.0
2020-11-03 12:50:00,49.59,49.59,49.44,49.48,12746.0,45.872,45.872,45.7333,45.7703,12746.0
2020-11-03 13:00:00,49.48,49.55,49.46,49.55,14128.0,45.7703,45.835,45.7518,45.835,14128.0
2020-11-03 13:10:00,49.54,49.64,49.53,49.59,14451.0,45.8258,45.9183,45.8165,45.872,14451.0
2020-11-03 13:20:00,49.6,49.67,49.6,49.64,8447.0,45.8813,45.946,45.8813,45.9183,8447.0
2020-11-03 13:30:00,49.65,49.72,49.64,49.68,9396.0,45.9275,45.9923,45.9183,45.9553,9396.0
2020-11-03 13:40:00,49.66,49.69,49.6,49.63,10453.0,45.9368,45.9645,45.8813,45.909,10453.0
2020-11-03 13:50:00,49.62,49.72,49.6,49.72,20523.0,45.8998,45.9923,45.8813,45.9923,20523.0
2020-11-03 14:00:00,49.7,49.9,49.7,49.9,14494.0,45.9738,46.1588,45.9738,46.1588,14494.0
2020-11-03 14:10:00,49.89,50.0,49.85,49.96,31821.0,46.1495,46.2513,46.1125,46.2143,31821.0
2020-11-03 14:20:00,49.96,50.0,49.86,49.89,17441.0,46.2143,46.2513,46.1218,46.1495,17441.0
2020-11-03 14:30:00,49.89,50.01,49.88,49.98,31585.0,46.1495,46.2605,46.1403,46.2328,31585.0
2020-11-03 14:40:00,49.98,50.05,49.96,50.05,26900.0,46.2328,46.2975,46.2143,46.2975,26900.0
2020-11-03 14:50:00,50.05,50.05,49.86,49.92,26867.0,46.2975,46.2975,46.1218,46.1773,26867.0
2020-11-03 15:00:00,49.93,49.94,49.83,49.84,21387.0,46.1865,46.1958,46.094,46.1033,21387.0
2020-11-03 15:10:00,49.85,50.0,49.85,50.0,18967.0,46.1125,46.2513,46.1125,46.2513,18967.0
2020-11-03 15:20:00,50.0,50.04,49.78,49.99,66810.0,46.2513,46.2883,46.0478,46.242,66810.0
2020-11-03 15:30:00,49.97,50.17,49.96,50.16,36088.0,46.2235,46.4085,46.2143,46.3993,36088.0
2020-11-03 15:40:00,50.15,50.25,50.11,50.2,72602.0,46.39,46.4825,46.353,46.4363,72602.0
2020-11-03 15:50:00,50.19,50.33,50.01,50.02,123095.0,46.427,46.5565,46.2605,46.2698,123095.0
2020-11-04 09:30:00,49.64,49.64,47.72,47.88,133197.0,45.9183,45.9183,44.1422,44.2902,133197.0
2020-11-04 09:40:00,47.93,48.19,47.78,48.03,127383.0,44.3365,44.577,44.1977,44.429,127383.0
2020-11-04 09:50:00,48.04,48.11,47.63,47.95,79137.0,44.4382,44.503,44.059,44.355,79137.0
2020-11-04 10:00:00,47.98,48.06,47.81,47.99,66846.0,44.3827,44.4567,44.2255,44.392,66846.0
2020-11-04 10:10:00,48.01,48.49,47.9,48.38,48175.0,44.4105,44.8545,44.3087,44.7527,48175.0
2020-11-04 10:20:00,48.39,48.55,48.27,48.38,38705.0,44.762,44.91,44.651,44.7527,38705.0
2020-11-04 10:30:00,48.34,48.52,48.29,48.35,18280.0,44.7157,44.8822,44.6695,44.725,18280.0
2020-11-04 10:40:00,48.37,48.57,48.22,48.56,35592.0,44.7435,44.9285,44.6047,44.9192,35592.0
2020-11-04 10:50:00,48.57,48.68,48.43,48.48,16257.0,44.9285,45.0302,44.799,44.8452,16257.0
2020-11-04 11:00:00,48.5,48.57,48.35,48.35,18441.0,44.8637,44.9285,44.725,44.725,18441.0
2020-11-04 11:10:00,48.38,48.38,48.17,48.29,12650.0,44.7527,44.7527,44.5585,44.6695,12650.0
2020-11-04 11:20:00,48.29,48.54,48.28,48.46,36910.0,44.6695,44.9007,44.6602,44.8267,36910.0
2020-11-04 11:30:00,48.5,48.54,48.37,48.41,11901.0,44.8637,44.9007,44.7435,44.7805,11901.0
2020-11-04 11:40:00,48.4,48.49,48.27,48.29,16555.0,44.7712,44.8545,44.651,44.6695,16555.0
2020-11-04 11:50:00,48.31,48.34,48.14,48.2,25851.0,44.688,44.7157,44.5307,44.5862,25851.0
2020-11-04 12:00:00,48.24,48.42,48.21,48.31,21149.0,44.6232,44.7897,44.5955,44.688,21149.0
2020-11-04 12:10:00,48.31,48.37,48.22,48.31,14816.0,44.688,44.7435,44.6047,44.688,14816.0
2020-11-04 12:20:00,48.31,48.48,48.3,48.43,25724.0,44.688,44.8452,44.6787,44.799,25724.0
2020-11-04 12:30:00,48.42,48.44,48.27,48.29,22500.0,44.7897,44.8082,44.651,44.6695,22500.0
2020-11-04 12:40:00,48.3,48.32,48.05,48.08,22350.0,44.6787,44.6972,44.4475,44.4752,22350.0
2020-11-04 12:50:00,48.08,48.12,47.94,48.08,20770.0,44.4752,44.5122,44.3457,44.4752,20770.0
2020-11-04 13:00:00,48.04,48.09,47.97,48.01,19342.0,44.4382,44.4845,44.3735,44.4105,19342.0
2020-11-04 13:10:00,48.01,48.07,47.87,47.91,22346.0,44.4105,44.466,44.281,44.318,22346.0
2020-11-04 13:20:00,47.89,47.94,47.82,47.83,17373.0,44.2995,44.3457,44.2347,44.244,17373.0
2020-11-04 13:30:00,47.83,47.92,47.78,47.78,19294.0,44.244,44.3272,44.1977,44.1977,19294.0
2020-11-04 13:40:00,47.8,47.81,47.65,47.66,21657.0,44.2162,44.2255,44.0775,44.0867,21657.0
2020-11-04 13:50:00,47.67,47.78,47.65,47.68,22530.0,44.096,44.1977,44.0775,44.1052,22530.0
2020-11-04 14:00:00,47.68,47.76,47.61,47.62,30626.0,44.1052,44.1792,44.0405,44.0497,30626.0
2020-11-04 14:10:00,47.62,47.66,47.53,47.57,33117.0,44.0497,44.0867,43.9665,44.0035,33117.0
2020-11-04 14:20:00,47.55,47.63,47.46,47.48,25669.0,43.985,44.059,43.9017,43.9202,25669.0
2020-11-04 14:30:00,47.5,47.62,47.5,47.53,25837.0,43.9387,44.0497,43.9387,43.9665,25837.0
2020-11-04 14:40:00,47.54,47.54,47.2,47.25,82553.0,43.9757,43.9757,43.6612,43.7075,82553.0
2020-11-04 14:50:00,47.25,47.32,47.18,47.23,57482.0,43.7075,43.7722,43.6427,43.689,57482.0
2020-11-04 15:00:00,47.24,47.26,47.04,47.1,30683.0,43.6982,43.7167,43.5132,43.5687,30683.0
2020-11-04 15:10:00,47.1,47.12,46.91,46.91,37342.0,43.5687,43.5872,43.3929,43.3929,37342.0
2020-11-04 15:20:00,46.93,47.01,46.9,46.97,47026.0,43.4114,43.4854,43.3837,43.4484,47026.0
2020-11-04 15:30:00,46.99,47.17,46.96,47.11,71412.0,43.4669,43.6335,43.4392,43.5779,71412.0
2020-11-04 15:40:00,47.1,47.24,47.0,47.15,73949.0,43.5687,43.6982,43.4762,43.615,73949.0
2020-11-04 15:50:00,47.13,47.22,46.91,46.95,228589.0,43.5964,43.6797,43.3929,43.4299,228589.0
2020-11-05 09:30:00,47.46,48.37,47.46,48.2,65448.0,43.9017,44.7435,43.9017,44.5862,65448.0
2020-11-05 09:40:00,48.29,48.63,48.29,48.62,41332.0,44.6695,44.984,44.6695,44.9747,41332.0
2020-11-05 09:50:00,48.5,48.65,48.36,48.55,23188.0,44.8637,45.0025,44.7342,44.91,23188.0
2020-11-05 10:00:00,48.56,48.7,48.44,48.52,19210.0,44.9192,45.0487,44.8082,44.8822,19210.0
2020-11-05 10:10:00,48.55,49.18,48.52,49.04,32034.0,44.91,45.4928,44.8822,45.3632,32034.0
2020-11-05 10:20:00,49.06,49.23,49.02,49.07,19418.0,45.3817,45.539,45.3447,45.391,19418.0
2020-11-05 10:30:00,49.04,49.17,48.9,48.96,18193.0,45.3632,45.4835,45.2337,45.2892,18193.0
2020-11-05 10:40:00,48.93,49.21,48.92,49.04,43697.0,45.2615,45.5205,45.2522,45.3632,43697.0
2020-11-05 10:50:00,48.99,49.07,48.82,48.99,24652.0,45.317,45.391,45.1597,45.317,24652.0
2020-11-05 11:00:00,49.04,49.05,48.85,48.97,24430.0,45.3632,45.3725,45.1875,45.2985,24430.0
2020-11-05 11:10:00,48.95,49.2,48.84,49.2,39134.0,45.28,45.5113,45.1782,45.5113,39134.0
2020-11-05 11:20:00,49.2,49.3,49.17,49.26,18069.0,45.5113,45.6038,45.4835,45.5668,18069.0
2020-11-05 11:30:00,49.26,49.49,49.26,49.38,23362.0,45.5668,45.7795,45.5668,45.6778,23362.0
2020-11-05 11:40:00,49.37,49.48,49.37,49.45,17442.0,45.6685,45.7703,45.6685,45.7425,17442.0
2020-11-05 11:50:00,49.45,49.56,49.43,49.53,16759.0,45.7425,45.8443,45.724,45.8165,16759.0
2020-11-05 12:00:00,49.53,49.53,49.26,49.31,14419.0,45.8165,45.8165,45.5668,45.613,14419.0
2020-11-05 12:10:00,49.33,49.33,49.2,49.23,8044.0,45.6315,45.6315,45.5113,45.539,8044.0
2020-11-05 12:20:00,49.23,49.28,49.13,49.19,15470.0,45.539,45.5853,45.4465,45.502,15470.0
2020-11-05 12:30:00,49.21,49.43,49.17,49.41,11677.0,45.5205,45.724,45.4835,45.7055,11677.0
2020-11-05 12:40:00,49.42,49.42,49.27,49.36,20108.0,45.7148,45.7148,45.576,45.6593,20108.0
2020-11-05 12:50:00,49.37,49.44,49.32,49.39,10177.0,45.6685,45.7333,45.6223,45.687,10177.0
2020-11-05 13:00:00,49.42,49.55,49.41,49.47,12997.0,45.7148,45.835,45.7055,45.761,12997.0
2020-11-05 13:10:00,49.45,49.52,49.4,49.46,7736.0,45.7425,45.8073,45.6963,45.7518,7736.0
2020-11-05 13:20:00,49.46,49.52,49.4,49.48,21356.0,45.7518,45.8073,45.6963,45.7703,21356.0
2020-11-05 13:30:00,49.49,49.56,49.45,49.52,15233.0,45.7795,45.8443,45.7425,45.8073,15233.0
2020-11-05 13:40:00,49.51,49.6,49.46,49.46,22766.0,45.798,45.8813,45.7518,45.7518,22766.0
2020-11-05 13:50:00,49.46,49.47,49.35,49.39,12579.0,45.7518,45.761,45.65,45.687,12579.0
2020-11-05 14:00:00,49.35,49.49,49.31,49.31,18947.0,45.65,45.7795,45.613,45.613,18947.0
2020-11-05 14:10:00,49.36,49.41,49.26,49.27,18161.0,45.6593,45.7055,45.5668,45.576,18161.0
2020-11-05 14:20:00,49.26,49.35,49.2,49.29,23959.0,45.5668,45.65,45.5113,45.5945,23959.0
2020-11-05 14:30:00,49.3,49.35,49.22,49.23,19013.0,45.6038,45.65,45.5298,45.539,19013.0
2020-11-05 14:40:00,49.21,49.3,49.18,49.19,14228.0,45.5205,45.6038,45.4928,45.502,14228.0
2020-11-05 14:50:00,49.18,49.18,48.98,49.15,31486.0,45.4928,45.4928,45.3077,45.465,31486.0
2020-11-05 15:00:00,49.13,49.21,49.12,49.18,44820.0,45.4465,45.5205,45.4373,45.4928,44820.0
2020-11-05 15:10:00,49.17,49.22,49.05,49.1,47299.0,45.4835,45.5298,45.3725,45.4188,47299.0
2020-11-05 15:20:00,49.08,49.15,48.97,49.03,14976.0,45.4002,45.465,45.2985,45.354,14976.0
2020-11-05 15:30:00,49.01,49.05,48.86,48.89,41775.0,45.3355,45.3725,45.1967,45.2245,41775.0
2020-11-05 15:40:00,48.9,48.94,48.77,48.86,41516.0,45.2337,45.2707,45.1135,45.1967,41516.0
2020-11-05 15:50:00,48.83,48.91,48.77,48.8,99502.0,45.169,45.243,45.1135,45.1412,99502.0
2020-11-06 09:30:00,49.33,49.41,48.95,49.13,100259.0,45.6315,45.7055,45.28,45.4465,100259.0
2020-11-06 09:40:00,49.11,49.38,49.05,49.18,32161.0,45.428,45.6778,45.3725,45.4928,32161.0
2020-11-06 09:50:00,49.11,49.23,48.92,49.1,39450.0,45.428,45.539,45.2522,45.4188,39450.0
2020-11-06 10:00:00,49.14,49.35,49.09,49.34,18205.0,45.4558,45.65,45.4095,45.6408,18205.0
2020-11-06 10:10:00,49.34,49.4,49.15,49.23,36936.0,45.6408,45.6963,45.465,45.539,36936.0
2020-11-06 10:20:00,49.23,49.3,49.08,49.08,15887.0,45.539,45.6038,45.4002,45.4002,15887.0
2020-11-06 10:30:00,49.07,49.35,49.0,49.33,35805.0,45.391,45.65,45.3262,45.6315,35805.0
2020-11-06 10:40:00,49.32,49.43,49.27,49.37,43516.0,45.6223,45.724,45.576,45.6685,43516.0
2020-11-06 10:50:00,49.34,49.47,48.98,49.03,18849.0,45.6408,45.761,45.3077,45.354,18849.0
2020-11-06 11:00:00,49.06,49.14,48.87,48.9,57145.0,45.3817,45.4558,45.206,45.2337,57145.0
2020-11-06 11:10:00,48.87,48.89,48.56,48.56,15423.0,45.206,45.2245,44.9192,44.9192,15423.0
2020-11-06 11:20:00,48.62,48.66,48.47,48.54,36102.0,44.9747,45.0117,44.836,44.9007,36102.0
2020-11-06 11:30:00,48.55,48.58,48.51,48.57,8692.0,44.91,44.9377,44.873,44.9285,8692.0
2020-11-06 11:40:00,48.57,48.69,48.5,48.67,15245.0,44.9285,45.0395,44.8637,45.021,15245.0
2020-11-06 11:50:00,48.7,48.86,48.58,48.61,15152.0,45.0487,45.1967,44.9377,44.9655,15152.0
2020-11-06 12:00:00,48.61,48.64,48.53,48.57,8809.0,44.9655,44.9932,44.8915,44.9285,8809.0
2020-11-06 12:10:00,48.55,48.56,48.52,48.55,7553.0,44.91,44.9192,44.8822,44.91,7553.0
2020-11-06 12:20:00,48.56,48.62,48.5,48.62,9613.0,44.9192,44.9747,44.8637,44.9747,9613.0
2020-11-06 12:30:00,48.65,48.68,48.41,48.41,15876.0,45.0025,45.0302,44.7805,44.7805,15876.0
2020-11-06 12:40:00,48.44,48.51,48.43,48.44,9395.0,44.8082,44.873,44.799,44.8082,9395.0
2020-11-06 12:50:00,48.43,48.5,48.26,48.27,16438.0,44.799,44.8637,44.6417,44.651,16438.0
2020-11-06 13:00:00,48.3,48.36,48.3,48.34,9467.0,44.6787,44.7342,44.6787,44.7157,9467.0
2020-11-06 13:10:00,48.32,48.52,48.32,48.52,15730.0,44.6972,44.8822,44.6972,44.8822,15730.0
2020-11-06 13:20:00,48.49,48.49,48.39,48.43,7986.0,44.8545,44.8545,44.762,44.799,7986.0
2020-11-06 13:30:00,48.41,48.46,48.37,48.44,8226.0,44.7805,44.8267,44.7435,44.8082,8226.0
2020-11-06 13:40:00,48.47,48.55,48.44,48.54,5792.0,44.836,44.91,44.8082,44.9007,5792.0
2020-11-06 13:50:00,48.53,48.58,48.49,48.56,8549.0,44.8915,44.9377,44.8545,44.9192,8549.0
2020-11-06 14:00:00,48.52,48.52,48.27,48.27,11743.0,44.8822,44.8822,44.651,44.651,11743.0
2020-11-06 14:10:00,48.27,48.32,48.2,48.3,20107.0,44.651,44.6972,44.5862,44.6787,20107.0
2020-11-06 14:20:00,48.28,48.43,48.28,48.43,22784.0,44.6602,44.799,44.6602,44.799,22784.0
2020-11-06 14:30:00,48.43,48.48,48.35,48.38,14269.0,44.799,44.8452,44.725,44.7527,14269.0
2020-11-06 14:40:00,48.38,48.43,48.33,48.39,14094.0,44.7527,44.799,44.7065,44.762,14094.0
2020-11-06 14:50:00,48.4,48.51,48.4,48.42,13464.0,44.7712,44.873,44.7712,44.7897,13464.0
2020-11-06 15:00:00,48.41,48.41,48.32,48.39,14545.0,44.7805,44.7805,44.6972,44.762,14545.0
2020-11-06 15:10:00,48.37,48.42,48.35,48.38,18731.0,44.7435,44.7897,44.725,44.7527,18731.0
2020-11-06 15:20:00,48.38,48.5,48.36,48.48,11962.0,44.7527,44.8637,44.7342,44.8452,11962.0
2020-11-06 15:30:00,48.48,48.57,48.47,48.51,21318.0,44.8452,44.9285,44.836,44.873,21318.0
2020-11-06 15:40:00,48.51,48.69,48.45,48.65,30285.0,44.873,45.0395,44.8175,45.0025,30285.0
2020-11-06 15:50:00,48.63,48.66,48.4,48.42,106531.0,44.984,45.0117,44.7712,44.7897,106531.0
2020-11-09 09:30:00,51.4,52.9,51.04,52.12,165595.0,47.5463,48.9338,47.2133,48.2123,165595.0
2020-11-09 09:40:00,52.13,52.32,51.66,51.66,81896.0,48.2216,48.3973,47.7868,47.7868,81896.0
2020-11-09 09:50:00,51.66,51.72,51.01,51.23,52208.0,47.7868,47.8423,47.1855,47.3891,52208.0
2020-11-09 10:00:00,51.17,51.56,50.91,51.33,56563.0,47.3336,47.6943,47.093,47.4816,56563.0
2020-11-09 10:10:00,51.31,51.79,51.31,51.65,95160.0,47.4631,47.9071,47.4631,47.7776,95160.0
2020-11-09 10:20:00,51.64,51.64,51.07,51.07,56008.0,47.7683,47.7683,47.2411,47.2411,56008.0
2020-11-09 10:30:00,51.03,51.18,50.72,51.0,71775.0,47.204,47.3428,46.9173,47.1763,71775.0
2020-11-09 10:40:00,50.95,51.06,50.78,51.01,63794.0,47.13,47.2318,46.9728,47.1855,63794.0
2020-11-09 10:50:00,50.99,51.25,50.89,51.25,48015.0,47.167,47.4076,47.0745,47.4076,48015.0
2020-11-09 11:00:00,51.24,51.25,50.85,51.1,34685.0,47.3983,47.4076,47.0375,47.2688,34685.0
2020-11-09 11:10:00,51.07,51.09,50.74,50.82,38691.0,47.2411,47.2596,46.9358,47.0098,38691.0
2020-11-09 11:20:00,50.91,51.19,50.9,51.14,21968.0,47.093,47.3521,47.0838,47.3058,21968.0
2020-11-09 11:30:00,51.18,51.29,50.97,51.06,26308.0,47.3428,47.4446,47.1485,47.2318,26308.0
2020-11-09 11:40:00,51.02,51.12,50.93,50.95,17086.0,47.1948,47.2873,47.1115,47.13,17086.0
2020-11-09 11:50:00,50.94,51.08,50.81,51.0,19695.0,47.1208,47.2503,47.0005,47.1763,19695.0
2020-11-09 12:00:00,51.05,51.12,50.97,51.08,32987.0,47.2225,47.2873,47.1485,47.2503,32987.0
2020-11-09 12:10:00,51.08,51.13,50.95,51.1,23939.0,47.2503,47.2966,47.13,47.2688,23939.0
2020-11-09 12:20:00,51.05,51.36,51.03,51.33,23651.0,47.2225,47.5093,47.204,47.4816,23651.0
2020-11-09 12:30:00,51.32,51.36,51.17,51.34,18777.0,47.4723,47.5093,47.3336,47.4908,18777.0
2020-11-09 12:40:00,51.33,51.46,51.28,51.37,20341.0,47.4816,47.6018,47.4353,47.5186,20341.0
2020-11-09 12:50:00,51.38,51.43,51.26,51.4,20132.0,47.5278,47.5741,47.4168,47.5463,20132.0
2020-11-09 13:00:00,51.41,51.68,51.38,51.68,29304.0,47.5556,47.8053,47.5278,47.8053,29304.0
2020-11-09 13:10:00,51.66,51.75,51.6,51.67,16735.0,47.7868,47.8701,47.7313,47.7961,16735.0
2020-11-09 13:20:00,51.69,51.79,51.6,51.72,15611.0,47.8146,47.9071,47.7313,47.8423,15611.0
2020-11-09 13:30:00,51.68,51.82,51.49,51.49,15474.0,47.8053,47.9348,47.6296,47.6296,15474.0
2020-11-09 13:40:00,51.47,51.76,51.46,51.69,14180.0,47.6111,47.8793,47.6018,47.8146,14180.0
2020-11-09 13:50:00,51.7,51.87,51.64,51.79,40760.0,47.8238,47.9811,47.7683,47.9071,40760.0
2020-11-09 14:00:00,51.83,51.83,51.43,51.5,34499.0,47.9441,47.9441,47.5741,47.6388,34499.0
2020-11-09 14:10:00,51.53,51.59,51.43,51.55,15577.0,47.6666,47.7221,47.5741,47.6851,15577.0
2020-11-09 14:20:00,51.48,51.62,51.3,51.6,25725.0,47.6203,47.7498,47.4538,47.7313,25725.0
2020-11-09 14:30:00,51.56,51.64,51.51,51.55,18051.0,47.6943,47.7683,47.6481,47.6851,18051.0
2020-11-09 14:40:00,51.58,51.59,51.21,51.23,23105.0,47.7128,47.7221,47.3706,47.3891,23105.0
2020-11-09 14:50:00,51.25,51.35,51.17,51.31,26992.0,47.4076,47.5001,47.3336,47.4631,26992.0
2020-11-09 15:00:00,51.27,51.42,51.16,51.28,23614.0,47.4261,47.5648,47.3243,47.4353,23614.0
2020-11-09 15:10:00,51.29,51.42,51.23,51.26,17991.0,47.4446,47.5648,47.3891,47.4168,17991.0
2020-11-09 15:20:00,51.22,51.28,51.09,51.18,32712.0,47.3798,47.4353,47.2596,47.3428,32712.0
2020-11-09 15:30:00,51.18,51.32,51.17,51.24,25155.0,47.3428,47.4723,47.3336,47.3983,25155.0
2020-11-09 15:40:00,51.24,51.25,51.09,51.14,39624.0,47.3983,47.4076,47.2596,47.3058,39624.0
2020-11-09 15:50:00,51.12,51.12,50.72,50.75,162950.0,47.2873,47.2873,46.9173,46.945,162950.0
2020-11-10 09:30:00,51.03,51.2,50.79,51.2,54132.0,47.204,47.3613,46.982,47.3613,54132.0
2020-11-10 09:40:00,51.25,51.47,50.96,51.45,21570.0,47.4076,47.6111,47.1393,47.5926,21570.0
2020-11-10 09:50:00,51.43,51.52,51.35,51.51,16319.0,47.5741,47.6573,47.5001,47.6481,16319.0
2020-11-10 10:00:00,51.5,51.71,51.43,51.61,26778.0,47.6388,47.8331,47.5741,47.7406,26778.0
2020-11-10 10:10:00,51.66,51.77,51.61,51.7,19448.0,47.7868,47.8886,47.7406,47.8238,19448.0
2020-11-10 10:20:00,51.71,51.76,51.46,51.76,18356.0,47.8331,47.8793,47.6018,47.8793,18356.0
2020-11-10 10:30:00,51.73,51.74,51.33,51.39,22528.0,47.8516,47.8608,47.4816,47.5371,22528.0
2020-11-10 10:40:00,51.38,51.52,51.35,51.4,43289.0,47.5278,47.6573,47.5001,47.5463,43289.0
2020-11-10 10:50:00,51.41,51.44,51.16,51.39,24189.0,47.5556,47.5833,47.3243,47.5371,24189.0
2020-11-10 11:00:00,51.39,51.63,51.38,51.61,32676.0,47.5371,47.7591,47.5278,47.7406,32676.0
2020-11-10 11:10:00,51.64,51.87,51.59,51.74,23777.0,47.7683,47.9811,47.7221,47.8608,23777.0
2020-11-10 11:20:00,51.75,51.81,51.57,51.75,18662.0,47.8701,47.9256,47.7036,47.8701,18662.0
2020-11-10 11:30:00,51.72,51.79,51.47,51.54,15564.0,47.8423,47.9071,47.6111,47.6758,15564.0
2020-11-10 11:40:00,51.52,51.82,51.52,51.81,28513.0,47.6573,47.9348,47.6573,47.9256,28513.0
2020-11-10 11:50:00,51.8,52.04,51.76,51.97,34041.0,47.9163,48.1383,47.8793,48.0736,34041.0
2020-11-10 12:00:00,51.97,52.08,51.92,51.92,24418.0,48.0736,48.1753,48.0273,48.0273,24418.0
2020-11-10 12:10:00,51.93,51.97,51.86,51.9,22664.0,48.0366,48.0736,47.9718,48.0088,22664.0
2020-11-10 12:20:00,51.88,51.95,51.86,51.89,26352.0,47.9903,48.0551,47.9718,47.9996,26352.0
2020-11-10 12:30:00,51.89,51.92,51.75,51.79,17296.0,47.9996,48.0273,47.8701,47.9071,17296.0
2020-11-10 12:40:00,51.79,52.0,51.74,51.98,24519.0,47.9071,48.1013,47.8608,48.0828,24519.0
2020-11-10 12:50:00,51.98,52.15,51.93,51.95,25117.0,48.0828,48.2401,48.0366,48.0551,25117.0
2020-11-10 13:00:00,51.98,52.02,51.86,51.95,14655.0,48.0828,48.1198,47.9718,48.0551,14655.0
2020-11-10 13:10:00,51.95,52.08,51.9,51.97,27212.0,48.0551,48.1753,48.0088,48.0736,27212.0
2020-11-10 13:20:00,51.98,52.03,51.81,51.86,12305.0,48.0828,48.1291,47.9256,47.9718,12305.0
2020-11-10 13:30:00,51.86,51.86,51.69,51.8,12028.0,47.9718,47.9718,47.8146,47.9163,12028.0
2020-11-10 13:40:00,51.84,51.89,51.73,51.78,10975.0,47.9533,47.9996,47.8516,47.8978,10975.0
2020-11-10 13:50:00,51.78,51.97,51.73,51.95,16066.0,47.8978,48.0736,47.8516,48.0551,16066.0
2020-11-10 14:00:00,51.95,51.98,51.87,51.97,13763.0,48.0551,48.0828,47.9811,48.0736,13763.0
2020-11-10 14:10:00,51.98,51.98,51.8,51.88,12336.0,48.0828,48.0828,47.9163,47.9903,12336.0
2020-11-10 14:20:00,51.91,51.93,51.82,51.88,27385.0,48.0181,48.0366,47.9348,47.9903,27385.0
2020-11-10 14:30:00,51.88,51.94,51.68,51.76,22000.0,47.9903,48.0458,47.8053,47.8793,22000.0
2020-11-10 14:40:00,51.74,51.77,51.59,51.65,27414.0,47.8608,47.8886,47.7221,47.7776,27414.0
2020-11-10 14:50:00,51.65,51.85,51.6,51.82,18274.0,47.7776,47.9626,47.7313,47.9348,18274.0
2020-11-10 15:00:00,51.79,51.85,51.75,51.75,19825.0,47.9071,47.9626,47.8701,47.8701,19825.0
2020-11-10 15:10:00,51.76,51.84,51.69,51.74,17663.0,47.8793,47.9533,47.8146,47.8608,17663.0
2020-11-10 15:20:00,51.77,51.88,51.74,51.88,30554.0,47.8886,47.9903,47.8608,47.9903,30554.0
2020-11-10 15:30:00,51.86,51.96,51.71,51.75,41728.0,47.9718,48.0643,47.8331,47.8701,41728.0
2020-11-10 15:40:00,51.74,51.86,51.72,51.79,46400.0,47.8608,47.9718,47.8423,47.9071,46400.0
2020-11-10 15:50:00,51.8,51.85,51.7,51.78,137265.0,47.9163,47.9626,47.8238,47.8978,137265.0
2020-11-11 09:30:00,51.83,51.83,51.21,51.23,53866.0,47.9441,47.9441,47.3706,47.3891,53866.0
2020-11-11 09:40:00,51.23,51.3,51.07,51.15,13603.0,47.3891,47.4538,47.2411,47.3151,13603.0
2020-11-11 09:50:00,51.15,51.18,50.9,50.91,23692.0,47.3151,47.3428,47.0838,47.093,23692.0
2020-11-11 10:00:00,50.96,51.01,50.74,50.96,23630.0,47.1393,47.1855,46.9358,47.1393,23630.0
2020-11-11 10:10:00,50.96,51.05,50.89,50.98,20768.0,47.1393,47.2225,47.0745,47.1578,20768.0
2020-11-11 10:20:00,50.94,51.06,50.78,51.04,21309.0,47.1208,47.2318,46.9728,47.2133,21309.0
2020-11-11 10:30:00,51.01,51.21,50.96,51.21,17518.0,47.1855,47.3706,47.1393,47.3706,17518.0
2020-11-11 10:40:00,51.21,51.26,51.03,51.18,25053.0,47.3706,47.4168,47.204,47.3428,25053.0
2020-11-11 10:50:00,51.21,51.29,51.06,51.11,7227.0,47.3706,47.4446,47.2318,47.2781,7227.0
2020-11-11 11:00:00,51.05,51.2,51.02,51.17,8294.0,47.2225,47.3613,47.1948,47.3336,8294.0
2020-11-11 11:10:00,51.15,51.28,51.12,51.18,155962.0,47.3151,47.4353,47.2873,47.3428,155962.0
2020-11-11 11:20:00,51.19,51.26,50.98,51.26,14860.0,47.3521,47.4168,47.1578,47.4168,14860.0
2020-11-11 11:30:00,51.27,51.28,51.1,51.12,25346.0,47.4261,47.4353,47.2688,47.2873,25346.0
2020-11-11 11:40:00,51.12,51.25,51.1,51.12,15081.0,47.2873,47.4076,47.2688,47.2873,15081.0
2020-11-11 11:50:00,51.11,51.15,50.96,50.97,21110.0,47.2781,47.3151,47.1393,47.1485,21110.0
2020-11-11 12:00:00,50.97,50.97,50.79,50.85,10619.0,47.1485,47.1485,46.982,47.0375,10619.0
2020-11-11 12:10:00,50.85,50.85,50.74,50.8,17124.0,47.0375,47.0375,46.9358,46.9913,17124.0
2020-11-11 12:20:00,50.79,50.79,50.61,50.65,14011.0,46.982,46.982,46.8155,46.8525,14011.0
2020-11-11 12:30:00,50.64,50.77,50.64,50.7,19079.0,46.8433,46.9635,46.8433,46.8988,19079.0
2020-11-11 12:40:00,50.7,50.8,50.69,50.78,11134.0,46.8988,46.9913,46.8895,46.9728,11134.0
2020-11-11 12:50:00,50.79,50.94,50.78,50.91,16086.0,46.982,47.1208,46.9728,47.093,16086.0
2020-11-11 13:00:00,50.94,50.96,50.83,50.86,10636.0,47.1208,47.1393,47.019,47.0468,10636.0
2020-11-11 13:10:00,50.88,50.88,50.75,50.83,7931.0,47.0653,47.0653,46.945,47.019,7931.0
2020-11-11 13:20:00,50.83,50.95,50.78,50.79,22597.0,47.019,47.13,46.9728,46.982,22597.0
2020-11-11 13:30:00,50.82,50.84,50.72,50.79,30678.0,47.0098,47.0283,46.9173,46.982,30678.0
2020-11-11 13:40:00,50.78,50.91,50.75,50.9,18528.0,46.9728,47.093,46.945,47.0838,18528.0
2020-11-11 13:50:00,50.9,50.91,50.81,50.9,21030.0,47.0838,47.093,47.0005,47.0838,21030.0
2020-11-11 14:00:00,50.9,51.11,50.89,51.05,28803.0,47.0838,47.2781,47.0745,47.2225,28803.0
2020-11-11 14:10:00,51.05,51.09,50.97,50.97,9415.0,47.2225,47.2596,47.1485,47.1485,9415.0
2020-11-11 14:20:00,51.0,51.02,50.89,50.92,11196.0,47.1763,47.1948,47.0745,47.1023,11196.0
2020-11-11 14:30:00,50.92,51.05,50.9,51.05,10397.0,47.1023,47.2225,47.0838,47.2225,10397.0
2020-11-11 14:40:00,51.01,51.03,50.84,50.87,13542.0,47.1855,47.204,47.0283,47.056,13542.0
2020-11-11 14:50:00,50.84,51.12,50.84,51.09,23919.0,47.0283,47.2873,47.0283,47.2596,23919.0
2020-11-11 15:00:00,51.09,51.11,50.95,51.04,75673.0,47.2596,47.2781,47.13,47.2133,75673.0
2020-11-11 15:10:00,51.04,51.13,51.02,51.1,20310.0,47.2133,47.2966,47.1948,47.2688,20310.0
2020-11-11 15:20:00,51.09,51.09,50.94,50.95,16804.0,47.2596,47.2596,47.1208,47.13,16804.0
2020-11-11 15:30:00,50.93,50.95,50.84,50.89,41329.0,47.1115,47.13,47.0283,47.0745,41329.0
2020-11-11 15:40:00,50.87,50.97,50.79,50.83,85799.0,47.056,47.1485,46.982,47.019,85799.0
2020-11-11 15:50:00,50.83,50.9,50.74,50.81,294354.0,47.019,47.0838,46.9358,47.0005,294354.0
2020-11-12 09:30:00,50.21,50.5,50.01,50.29,39694.0,46.4455,46.7138,46.2605,46.5195,39694.0
2020-11-12 09:40:00,50.34,50.4,50.12,50.23,13379.0,46.5658,46.6213,46.3623,46.464,13379.0
2020-11-12 09:50:00,50.27,50.27,49.98,50.06,26463.0,46.501,46.501,46.2328,46.3068,26463.0
2020-11-12 10:00:00,50.06,50.3,49.89,50.3,19848.0,46.3068,46.5288,46.1495,46.5288,19848.0
2020-11-12 10:10:00,50.28,50.42,50.23,50.42,14621.0,46.5103,46.6398,46.464,46.6398,14621.0
2020-11-12 10:20:00,50.41,50.42,50.2,50.25,7581.0,46.6305,46.6398,46.4363,46.4825,7581.0
2020-11-12 10:30:00,50.29,50.47,50.25,50.45,12235.0,46.5195,46.686,46.4825,46.6675,12235.0
2020-11-12 10:40:00,50.46,50.48,50.27,50.32,17938.0,46.6768,46.6953,46.501,46.5473,17938.0
2020-11-12 10:50:00,50.32,50.41,50.29,50.36,9382.0,46.5473,46.6305,46.5195,46.5843,9382.0
2020-11-12 11:00:00,50.34,50.34,50.15,50.25,15968.0,46.5658,46.5658,46.39,46.4825,15968.0
2020-11-12 11:10:00,50.25,50.36,50.22,50.36,9429.0,46.4825,46.5843,46.4548,46.5843,9429.0
2020-11-12 11:20:00,50.36,50.43,50.34,50.4,18277.0,46.5843,46.649,46.5658,46.6213,18277.0
2020-11-12 11:30:00,50.4,50.41,50.23,50.23,17728.0,46.6213,46.6305,46.464,46.464,17728.0
2020-11-12 11:40:00,50.23,50.3,50.16,50.23,12529.0,46.464,46.5288,46.3993,46.464,12529.0
2020-11-12 11:50:00,50.21,50.3,50.18,50.2,8562.0,46.4455,46.5288,46.4178,46.4363,8562.0
2020-11-12 12:00:00,50.18,50.18,50.0,50.08,36561.0,46.4178,46.4178,46.2513,46.3253,36561.0
2020-11-12 12:10:00,50.08,50.12,50.03,50.08,19917.0,46.3253,46.3623,46.279,46.3253,19917.0
2020-11-12 12:20:00,50.08,50.12,49.89,49.89,20707.0,46.3253,46.3623,46.1495,46.1495,20707.0
2020-11-12 12:30:00,49.91,49.95,49.76,49.77,33238.0,46.168,46.205,46.0293,46.0385,33238.0
2020-11-12 12:40:00,49.77,49.77,49.55,49.58,34347.0,46.0385,46.0385,45.835,45.8628,34347.0
2020-11-12 12:50:00,49.58,49.73,49.55,49.67,59858.0,45.8628,46.0015,45.835,45.946,59858.0
2020-11-12 13:00:00,49.68,49.7,49.5,49.5,19522.0,45.9553,45.9738,45.7888,45.7888,19522.0
2020-11-12 13:10:00,49.51,49.55,49.2,49.29,37712.0,45.798,45.835,45.5113,45.5945,37712.0
2020-11-12 13:20:00,49.3,49.42,49.25,49.35,17816.0,45.6038,45.7148,45.5575,45.65,17816.0
2020-11-12 13:30:00,49.36,49.58,49.36,49.56,17036.0,45.6593,45.8628,45.6593,45.8443,17036.0
2020-11-12 13:40:00,49.55,49.57,49.44,49.52,7177.0,45.835,45.8535,45.7333,45.8073,7177.0
2020-11-12 13:50:00,49.53,49.61,49.46,49.6,13855.0,45.8165,45.8905,45.7518,45.8813,13855.0
2020-11-12 14:00:00,49.59,49.67,49.52,49.54,17535.0,45.872,45.946,45.8073,45.8258,17535.0
2020-11-12 14:10:00,49.59,49.59,49.45,49.46,10154.0,45.872,45.872,45.7425,45.7518,10154.0
2020-11-12 14:20:00,49.44,49.52,49.4,49.41,8566.0,45.7333,45.8073,45.6963,45.7055,8566.0
2020-11-12 14:30:00,49.39,49.56,49.39,49.42,12982.0,45.687,45.8443,45.687,45.7148,12982.0
2020-11-12 14:40:00,49.41,49.41,49.3,49.32,13988.0,45.7055,45.7055,45.6038,45.6223,13988.0
2020-11-12 14:50:00,49.33,49.38,49.25,49.37,47484.0,45.6315,45.6778,45.5575,45.6685,47484.0
2020-11-12 15:00:00,49.36,49.4,49.11,49.17,23109.0,45.6593,45.6963,45.428,45.4835,23109.0
2020-11-12 15:10:00,49.18,49.36,49.17,49.33,28792.0,45.4928,45.6593,45.4835,45.6315,28792.0
2020-11-12 15:20:00,49.3,49.36,49.23,49.29,17313.0,45.6038,45.6593,45.539,45.5945,17313.0
2020-11-12 15:30:00,49.28,49.42,49.25,49.42,34130.0,45.5853,45.7148,45.5575,45.7148,34130.0
2020-11-12 15:40:00,49.43,49.49,49.39,49.45,37644.0,45.724,45.7795,45.687,45.7425,37644.0
2020-11-12 15:50:00,49.47,49.72,49.47,49.62,123854.0,45.761,45.9923,45.761,45.8998,123854.0
2020-11-13 09:30:00,50.25,51.0,50.15,50.96,38799.0,46.4825,47.1763,46.39,47.1393,38799.0
2020-11-13 09:40:00,50.95,50.98,50.75,50.95,17159.0,47.13,47.1578,46.945,47.13,17159.0
2020-11-13 09:50:00,50.95,51.03,50.72,50.91,25889.0,47.13,47.204,46.9173,47.093,25889.0
2020-11-13 10:00:00,50.96,51.13,50.83,51.07,20292.0,47.1393,47.2966,47.019,47.2411,20292.0
2020-11-13 10:10:00,51.05,51.08,50.73,50.75,24993.0,47.2225,47.2503,46.9265,46.945,24993.0
2020-11-13 10:20:00,50.75,50.95,50.72,50.95,9724.0,46.945,47.13,46.9173,47.13,9724.0
2020-11-13 10:30:00,50.97,51.08,50.88,50.96,44678.0,47.1485,47.2503,47.0653,47.1393,44678.0
2020-11-13 10:40:00,50.91,51.08,50.91,50.99,37327.0,47.093,47.2503,47.093,47.167,37327.0
2020-11-13 10:50:00,50.97,51.13,50.92,51.05,19672.0,47.1485,47.2966,47.1023,47.2225,19672.0
2020-11-13 11:00:00,51.05,51.2,51.03,51.1,22923.0,47.2225,47.3613,47.204,47.2688,22923.0
2020-11-13 11:10:00,51.12,51.17,51.0,51.1,14556.0,47.2873,47.3336,47.1763,47.2688,14556.0
2020-11-13 11:20:00,51.12,51.18,50.97,51.16,14073.0,47.2873,47.3428,47.1485,47.3243,14073.0
2020-11-13 11:30:00,51.18,51.21,51.02,51.04,18320.0,47.3428,47.3706,47.1948,47.2133,18320.0
2020-11-13 11:40:00,51.05,51.13,50.99,51.02,6989.0,47.2225,47.2966,47.167,47.1948,6989.0
2020-11-13 11:50:00,50.94,50.99,50.86,50.86,8674.0,47.1208,47.167,47.0468,47.0468,8674.0
2020-11-13 12:00:00,50.91,50.96,50.83,50.93,11343.0,47.093,47.1393,47.019,47.1115,11343.0
2020-11-13 12:10:00,50.93,51.02,50.9,50.97,11301.0,47.1115,47.1948,47.0838,47.1485,11301.0
2020-11-13 12:20:00,50.96,51.13,50.96,51.13,7314.0,47.1393,47.2966,47.1393,47.2966,7314.0
2020-11-13 12:30:00,51.14,51.25,51.1,51.23,16751.0,47.3058,47.4076,47.2688,47.3891,16751.0
2020-11-13 12:40:00,51.23,51.36,51.15,51.28,12768.0,47.3891,47.5093,47.3151,47.4353,12768.0
2020-11-13 12:50:00,51.31,51.48,51.29,51.43,13604.0,47.4631,47.6203,47.4446,47.5741,13604.0
2020-11-13 13:00:00,51.45,51.46,51.35,51.46,11667.0,47.5926,47.6018,47.5001,47.6018,11667.0
2020-11-13 13:10:00,51.46,51.46,51.29,51.43,17099.0,47.6018,47.6018,47.4446,47.5741,17099.0
2020-11-13 13:20:00,51.41,51.52,51.33,51.47,20126.0,47.5556,47.6573,47.4816,47.6111,20126.0
2020-11-13 13:30:00,51.45,51.54,51.35,51.54,7711.0,47.5926,47.6758,47.5001,47.6758,7711.0
2020-11-13 13:40:00,51.55,51.6,51.48,51.55,44500.0,47.6851,47.7313,47.6203,47.6851,44500.0
2020-11-13 13:50:00,51.55,51.61,51.5,51.53,15973.0,47.6851,47.7406,47.6388,47.6666,15973.0
2020-11-13 14:00:00,51.54,51.64,51.54,51.64,8456.0,47.6758,47.7683,47.6758,47.7683,8456.0
2020-11-13 14:10:00,51.64,51.7,51.59,51.69,15879.0,47.7683,47.8238,47.7221,47.8146,15879.0
2020-11-13 14:20:00,51.73,51.77,51.67,51.7,15824.0,47.8516,47.8886,47.7961,47.8238,15824.0
2020-11-13 14:30:00,51.73,51.88,51.7,51.83,16315.0,47.8516,47.9903,47.8238,47.9441,16315.0
2020-11-13 14:40:00,51.83,51.89,51.69,51.72,21528.0,47.9441,47.9996,47.8146,47.8423,21528.0
2020-11-13 14:50:00,51.74,51.82,51.69,51.82,22887.0,47.8608,47.9348,47.8146,47.9348,22887.0
2020-11-13 15:00:00,51.76,51.82,51.69,51.74,29849.0,47.8793,47.9348,47.8146,47.8608,29849.0
2020-11-13 15:10:00,51.74,51.75,51.57,51.66,30412.0,47.8608,47.8701,47.7036,47.7868,30412.0
2020-11-13 15:20:00,51.64,51.66,51.53,51.62,17394.0,47.7683,47.7868,47.6666,47.7498,17394.0
2020-11-13 15:30:00,51.6,51.84,51.58,51.81,40844.0,47.7313,47.9533,47.7128,47.9256,40844.0
2020-11-13 15:40:00,51.81,51.92,51.77,51.87,78554.0,47.9256,48.0273,47.8886,47.9811,78554.0
2020-11-13 15:50:00,51.87,51.87,51.65,51.67,129233.0,47.9811,47.9811,47.7776,47.7961,129233.0
2020-11-16 09:30:00,53.21,54.32,52.1,53.73,337251.0,49.2206,50.2474,48.1938,49.7016,337251.0
2020-11-16 09:40:00,53.77,53.81,53.3,53.49,127453.0,49.7386,49.7756,49.3039,49.4796,127453.0
2020-11-16 09:50:00,53.49,53.71,53.32,53.58,64902.0,49.4796,49.6831,49.3224,49.5629,64902.0
2020-11-16 10:00:00,53.63,54.26,53.6,54.15,96367.0,49.6091,50.1919,49.5814,50.0901,96367.0
2020-11-16 10:10:00,54.16,54.37,54.04,54.25,62617.0,50.0994,50.2936,49.9884,50.1826,62617.0
2020-11-16 10:20:00,54.29,54.51,54.05,54.2,107008.0,50.2196,50.4231,49.9976,50.1364,107008.0
2020-11-16 10:30:00,54.2,54.45,54.13,54.42,38817.0,50.1364,50.3676,50.0716,50.3399,38817.0
2020-11-16 10:40:00,54.41,54.53,54.28,54.46,30555.0,50.3306,50.4416,50.2104,50.3769,30555.0
2020-11-16 10:50:00,54.46,54.49,54.24,54.37,41415.0,50.3769,50.4046,50.1734,50.2936,41415.0
2020-11-16 11:00:00,54.41,54.41,54.15,54.18,24819.0,50.3306,50.3306,50.0901,50.1179,24819.0
2020-11-16 11:10:00,54.19,54.5,54.11,54.48,36790.0,50.1271,50.4139,50.0531,50.3954,36790.0
2020-11-16 11:20:00,54.48,54.74,54.41,54.71,150476.0,50.3954,50.6359,50.3306,50.6081,150476.0
2020-11-16 11:30:00,54.73,54.74,54.61,54.62,47947.0,50.6266,50.6359,50.5156,50.5249,47947.0
2020-11-16 11:40:00,54.62,54.73,54.38,54.44,56650.0,50.5249,50.6266,50.3029,50.3584,56650.0
2020-11-16 11:50:00,54.44,54.59,54.37,54.48,34003.0,50.3584,50.4971,50.2936,50.3954,34003.0
2020-11-16 12:00:00,54.49,54.52,54.23,54.24,25116.0,50.4046,50.4324,50.1641,50.1734,25116.0
2020-11-16 12:10:00,54.23,54.25,54.14,54.16,22611.0,50.1641,50.1826,50.0809,50.0994,22611.0
2020-11-16 12:20:00,54.17,54.27,54.01,54.1,42564.0,50.1086,50.2011,49.9606,50.0439,42564.0
2020-11-16 12:30:00,54.09,54.09,53.9,54.09,40685.0,50.0346,50.0346,49.8589,50.0346,40685.0
2020-11-16 12:40:00,54.08,54.17,53.94,53.98,29581.0,50.0254,50.1086,49.8959,49.9329,29581.0
2020-11-16 12:50:00,53.99,54.0,53.87,53.92,17818.0,49.9421,49.9514,49.8311,49.8774,17818.0
2020-11-16 13:00:00,53.9,53.91,53.79,53.82,24815.0,49.8589,49.8681,49.7571,49.7849,24815.0
2020-11-16 13:10:00,53.83,53.99,53.82,53.98,14253.0,49.7941,49.9421,49.7849,49.9329,14253.0
2020-11-16 13:20:00,53.97,53.99,53.85,53.86,27864.0,49.9236,49.9421,49.8126,49.8219,27864.0
2020-11-16 13:30:00,53.87,53.98,53.83,53.83,15539.0,49.8311,49.9329,49.7941,49.7941,15539.0
2020-11-16 13:40:00,53.82,53.82,53.64,53.65,32935.0,49.7849,49.7849,49.6184,49.6276,32935.0
2020-11-16 13:50:00,53.65,53.72,53.57,53.61,19148.0,49.6276,49.6924,49.5536,49.5906,19148.0
2020-11-16 14:00:00,53.61,53.69,53.5,53.67,25806.0,49.5906,49.6646,49.4889,49.6461,25806.0
2020-11-16 14:10:00,53.66,53.71,53.64,53.69,21556.0,49.6369,49.6831,49.6184,49.6646,21556.0
2020-11-16 14:20:00,53.7,53.93,53.69,53.91,19416.0,49.6739,49.8866,49.6646,49.8681,19416.0
2020-11-16 14:30:00,53.91,54.04,53.86,54.0,52026.0,49.8681,49.9884,49.8219,49.9514,52026.0
2020-11-16 14:40:00,53.97,54.06,53.92,53.92,27124.0,49.9236,50.0069,49.8774,49.8774,27124.0
2020-11-16 14:50:00,53.94,54.13,53.94,54.04,30035.0,49.8959,50.0716,49.8959,49.9884,30035.0
2020-11-16 15:00:00,54.05,54.06,53.9,54.01,24887.0,49.9976,50.0069,49.8589,49.9606,24887.0
2020-11-16 15:10:00,54.0,54.04,53.9,53.91,31765.0,49.9514,49.9884,49.8589,49.8681,31765.0
2020-11-16 15:20:00,53.92,54.04,53.91,54.03,40902.0,49.8774,49.9884,49.8681,49.9791,40902.0
2020-11-16 15:30:00,54.04,54.08,53.99,54.07,46864.0,49.9884,50.0254,49.9421,50.0161,46864.0
2020-11-16 15:40:00,54.07,54.13,54.05,54.12,70605.0,50.0161,50.0716,49.9976,50.0624,70605.0
2020-11-16 15:50:00,54.12,54.31,54.06,54.3,169278.0,50.0624,50.2381,50.0069,50.2289,169278.0
2020-11-17 09:30:00,53.52,53.74,53.19,53.54,68789.0,49.5074,49.7109,49.2021,49.5259,68789.0
2020-11-17 09:40:00,53.48,53.73,53.29,53.68,29077.0,49.4704,49.7016,49.2946,49.6554,29077.0
2020-11-17 09:50:00,53.66,53.7,53.34,53.48,83873.0,49.6369,49.6739,49.3409,49.4704,83873.0
2020-11-17 10:00:00,53.48,53.69,53.38,53.69,44251.0,49.4704,49.6646,49.3779,49.6646,44251.0
2020-11-17 10:10:00,53.7,54.01,53.7,54.01,63516.0,49.6739,49.9606,49.6739,49.9606,63516.0
2020-11-17 10:20:00,54.01,54.16,53.78,53.79,93347.0,49.9606,50.0994,49.7479,49.7571,93347.0
2020-11-17 10:30:00,53.78,53.93,53.71,53.72,15997.0,49.7479,49.8866,49.6831,49.6924,15997.0
2020-11-17 10:40:00,53.72,53.76,53.56,53.6,8440.0,49.6924,49.7294,49.5444,49.5814,8440.0
2020-11-17 10:50:00,53.58,53.69,53.53,53.56,11113.0,49.5629,49.6646,49.5166,49.5444,11113.0
2020-11-17 11:00:00,53.55,53.69,53.5,53.69,20244.0,49.5351,49.6646,49.4889,49.6646,20244.0
2020-11-17 11:10:00,53.7,53.84,53.67,53.82,13822.0,49.6739,49.8034,49.6461,49.7849,13822.0
2020-11-17 11:20:00,53.83,53.95,53.81,53.88,25758.0,49.7941,49.9051,49.7756,49.8404,25758.0
2020-11-17 11:30:00,53.86,54.04,53.84,53.99,20605.0,49.8219,49.9884,49.8034,49.9421,20605.0
2020-11-17 11:40:00,53.99,54.1,53.96,54.04,13760.0,49.9421,50.0439,49.9144,49.9884,13760.0
2020-11-17 11:50:00,54.04,54.04,53.89,53.93,7424.0,49.9884,49.9884,49.8496,49.8866,7424.0
2020-11-17 12:00:00,53.93,53.97,53.83,53.83,8499.0,49.8866,49.9236,49.7941,49.7941,8499.0
2020-11-17 12:10:00,53.85,54.06,53.83,54.02,6612.0,49.8126,50.0069,49.7941,49.9699,6612.0
2020-11-17 12:20:00,54.02,54.06,53.95,54.0,11463.0,49.9699,50.0069,49.9051,49.9514,11463.0
2020-11-17 12:30:00,54.01,54.07,53.89,53.98,8947.0,49.9606,50.0161,49.8496,49.9329,8947.0
2020-11-17 12:40:00,54.0,54.04,53.9,53.99,18669.0,49.9514,49.9884,49.8589,49.9421,18669.0
2020-11-17 12:50:00,53.98,54.08,53.88,53.91,17775.0,49.9329,50.0254,49.8404,49.8681,17775.0
2020-11-17 13:00:00,53.9,53.99,53.89,53.94,8091.0,49.8589,49.9421,49.8496,49.8959,8091.0
2020-11-17 13:10:00,53.93,54.0,53.9,53.95,13521.0,49.8866,49.9514,49.8589,49.9051,13521.0
2020-11-17 13:20:00,53.95,53.97,53.9,53.94,5825.0,49.9051,49.9236,49.8589,49.8959,5825.0
2020-11-17 13:30:00,53.94,54.05,53.92,54.05,12033.0,49.8959,49.9976,49.8774,49.9976,12033.0
2020-11-17 13:40:00,54.04,54.1,53.95,53.98,13063.0,49.9884,50.0439,49.9051,49.9329,13063.0
2020-11-17 13:50:00,53.98,53.98,53.72,53.72,39886.0,49.9329,49.9329,49.6924,49.6924,39886.0
2020-11-17 14:00:00,53.78,53.94,53.77,53.88,26227.0,49.7479,49.8959,49.7386,49.8404,26227.0
2020-11-17 14:10:00,53.86,54.06,53.85,54.05,46205.0,49.8219,50.0069,49.8126,49.9976,46205.0
2020-11-17 14:20:00,54.04,54.12,54.02,54.05,11607.0,49.9884,50.0624,49.9699,49.9976,11607.0
2020-11-17 14:30:00,54.05,54.08,53.94,54.02,18460.0,49.9976,50.0254,49.8959,49.9699,18460.0
2020-11-17 14:40:00,54.01,54.13,53.98,54.13,32725.0,49.9606,50.0716,49.9329,50.0716,32725.0
2020-11-17 14:50:00,54.14,54.18,54.09,54.16,18118.0,50.0809,50.1179,50.0346,50.0994,18118.0
2020-11-17 15:00:00,54.18,54.18,53.99,54.0,23318.0,50.1179,50.1179,49.9421,49.9514,23318.0
2020-11-17 15:10:00,54.0,54.22,53.98,54.14,84367.0,49.9514,50.1549,49.9329,50.0809,84367.0
2020-11-17 15:20:00,54.12,54.12,53.87,53.92,14466.0,50.0624,50.0624,49.8311,49.8774,14466.0
2020-11-17 15:30:00,53.91,53.93,53.83,53.9,17618.0,49.8681,49.8866,49.7941,49.8589,17618.0
2020-11-17 15:40:00,53.9,53.96,53.83,53.85,32246.0,49.8589,49.9144,49.7941,49.8126,32246.0
2020-11-17 15:50:00,53.84,53.92,53.75,53.87,97404.0,49.8034,49.8774,49.7201,49.8311,97404.0
2020-11-18 09:30:00,54.23,54.38,54.01,54.06,42909.0,50.1641,50.3029,49.9606,50.0069,42909.0
2020-11-18 09:40:00,54.04,54.24,54.0,54.03,17491.0,49.9884,50.1734,49.9514,49.9791,17491.0
2020-11-18 09:50:00,54.01,54.01,53.84,53.99,27200.0,49.9606,49.9606,49.8034,49.9421,27200.0
2020-11-18 10:00:00,54.0,54.25,54.0,54.25,21917.0,49.9514,50.1826,49.9514,50.1826,21917.0
2020-11-18 10:10:00,54.28,54.31,53.94,53.95,14703.0,50.2104,50.2381,49.8959,49.9051,14703.0
2020-11-18 10:20:00,53.95,54.2,53.95,54.14,19109.0,49.9051,50.1364,49.9051,50.0809,19109.0
2020-11-18 10:30:00,54.16,54.17,53.96,53.97,10174.0,50.0994,50.1086,49.9144,49.9236,10174.0
2020-11-18 10:40:00,53.98,54.0,53.82,53.84,10917.0,49.9329,49.9514,49.7849,49.8034,10917.0
2020-11-18 10:50:00,53.84,53.89,53.77,53.78,9524.0,49.8034,49.8496,49.7386,49.7479,9524.0
2020-11-18 11:00:00,53.81,53.92,53.78,53.88,12489.0,49.7756,49.8774,49.7479,49.8404,12489.0
2020-11-18 11:10:00,53.88,53.95,53.83,53.91,11392.0,49.8404,49.9051,49.7941,49.8681,11392.0
2020-11-18 11:20:00,53.92,53.97,53.8,53.95,12930.0,49.8774,49.9236,49.7664,49.9051,12930.0
2020-11-18 11:30:00,53.95,53.98,53.88,53.92,7865.0,49.9051,49.9329,49.8404,49.8774,7865.0
2020-11-18 11:40:00,53.96,53.97,53.86,53.86,29737.0,49.9144,49.9236,49.8219,49.8219,29737.0
2020-11-18 11:50:00,53.84,53.95,53.82,53.89,14041.0,49.8034,49.9051,49.7849,49.8496,14041.0
2020-11-18 12:00:00,53.88,53.9,53.75,53.79,15835.0,49.8404,49.8589,49.7201,49.7571,15835.0
2020-11-18 12:10:00,53.81,53.9,53.75,53.75,11751.0,49.7756,49.8589,49.7201,49.7201,11751.0
2020-11-18 12:20:00,53.77,53.79,53.58,53.61,11196.0,49.7386,49.7571,49.5629,49.5906,11196.0
2020-11-18 12:30:00,53.61,53.61,53.44,53.51,10189.0,49.5906,49.5906,49.4334,49.4981,10189.0
2020-11-18 12:40:00,53.52,53.61,53.48,53.49,38027.0,49.5074,49.5906,49.4704,49.4796,38027.0
2020-11-18 12:50:00,53.48,53.56,53.45,53.49,8892.0,49.4704,49.5444,49.4426,49.4796,8892.0
2020-11-18 13:00:00,53.47,53.53,53.44,53.5,13133.0,49.4611,49.5166,49.4334,49.4889,13133.0
2020-11-18 13:10:00,53.5,53.54,53.44,53.46,19529.0,49.4889,49.5259,49.4334,49.4519,19529.0
2020-11-18 13:20:00,53.49,53.49,53.3,53.3,11691.0,49.4796,49.4796,49.3039,49.3039,11691.0
2020-11-18 13:30:00,53.3,53.38,53.25,53.35,9542.0,49.3039,49.3779,49.2576,49.3501,9542.0
2020-11-18 13:40:00,53.36,53.42,53.3,53.35,17719.0,49.3594,49.4149,49.3039,49.3501,17719.0
2020-11-18 13:50:00,53.33,53.39,53.3,53.36,11392.0,49.3316,49.3871,49.3039,49.3594,11392.0
2020-11-18 14:00:00,53.4,53.56,53.34,53.52,16297.0,49.3964,49.5444,49.3409,49.5074,16297.0
2020-11-18 14:10:00,53.54,53.54,53.34,53.35,4729.0,49.5259,49.5259,49.3409,49.3501,4729.0
2020-11-18 14:20:00,53.35,53.4,53.13,53.26,8992.0,49.3501,49.3964,49.1466,49.2669,8992.0
2020-11-18 14:30:00,53.22,53.3,53.17,53.25,16678.0,49.2299,49.3039,49.1836,49.2576,16678.0
2020-11-18 14:40:00,53.22,53.36,53.13,53.31,31186.0,49.2299,49.3594,49.1466,49.3131,31186.0
2020-11-18 14:50:00,53.26,53.31,53.18,53.21,17808.0,49.2669,49.3131,49.1929,49.2206,17808.0
2020-11-18 15:00:00,53.2,53.24,53.07,53.22,27434.0,49.2114,49.2484,49.0911,49.2299,27434.0
2020-11-18 15:10:00,53.22,53.3,53.08,53.09,48296.0,49.2299,49.3039,49.1004,49.1096,48296.0
2020-11-18 15:20:00,53.09,53.13,53.06,53.06,24758.0,49.1096,49.1466,49.0819,49.0819,24758.0
2020-11-18 15:30:00,53.08,53.16,52.95,53.05,35390.0,49.1004,49.1744,48.9801,49.0726,35390.0
2020-11-18 15:40:00,53.05,53.1,52.98,53.03,65222.0,49.0726,49.1189,49.0078,49.0541,65222.0
2020-11-18 15:50:00,53.04,53.12,52.9,52.92,172921.0,49.0634,49.1374,48.9338,48.9523,172921.0
2020-11-19 09:30:00,52.64,52.83,52.34,52.69,53990.0,48.6933,48.8691,48.4158,48.7396,53990.0
2020-11-19 09:40:00,52.73,53.25,52.58,53.17,39439.0,48.7766,49.2576,48.6378,49.1836,39439.0
2020-11-19 09:50:00,53.14,53.41,53.07,53.34,48442.0,49.1559,49.4056,49.0911,49.3409,48442.0
2020-11-19 10:00:00,53.38,53.47,52.98,53.08,30292.0,49.3779,49.4611,49.0078,49.1004,30292.0
2020-11-19 10:10:00,53.1,53.15,52.99,53.0,11892.0,49.1189,49.1651,49.0171,49.0263,11892.0
2020-11-19 10:20:00,52.95,53.04,52.69,52.75,16630.0,48.9801,49.0634,48.7396,48.7951,16630.0
2020-11-19 10:30:00,52.69,52.78,52.64,52.73,7623.0,48.7396,48.8228,48.6933,48.7766,7623.0
2020-11-19 10:40:00,52.76,52.89,52.74,52.84,11787.0,48.8043,48.9246,48.7858,48.8783,11787.0
2020-11-19 10:50:00,52.85,52.91,52.65,52.65,17821.0,48.8876,48.9431,48.7026,48.7026,17821.0
2020-11-19 11:00:00,52.65,52.65,52.43,52.49,26915.0,48.7026,48.7026,48.4991,48.5546,26915.0
2020-11-19 11:10:00,52.48,52.61,52.39,52.59,22724.0,48.5453,48.6656,48.4621,48.6471,22724.0
2020-11-19 11:20:00,52.58,52.69,52.55,52.64,10002.0,48.6378,48.7396,48.6101,48.6933,10002.0
2020-11-19 11:30:00,52.64,52.64,52.44,52.54,23289.0,48.6933,48.6933,48.5083,48.6008,23289.0
2020-11-19 11:40:00,52.52,52.75,52.5,52.72,15922.0,48.5823,48.7951,48.5638,48.7673,15922.0
2020-11-19 11:50:00,52.7,52.73,52.61,52.69,23952.0,48.7488,48.7766,48.6656,48.7396,23952.0
2020-11-19 12:00:00,52.67,52.7,52.58,52.64,8456.0,48.7211,48.7488,48.6378,48.6933,8456.0
2020-11-19 12:10:00,52.64,52.65,52.48,52.51,13424.0,48.6933,48.7026,48.5453,48.5731,13424.0
2020-11-19 12:20:00,52.52,52.65,52.49,52.65,33576.0,48.5823,48.7026,48.5546,48.7026,33576.0
2020-11-19 12:30:00,52.68,52.72,52.59,52.7,8018.0,48.7303,48.7673,48.6471,48.7488,8018.0
2020-11-19 12:40:00,52.67,52.68,52.51,52.58,7630.0,48.7211,48.7303,48.5731,48.6378,7630.0
2020-11-19 12:50:00,52.56,52.64,52.5,52.63,11154.0,48.6193,48.6933,48.5638,48.6841,11154.0
2020-11-19 13:00:00,52.63,52.74,52.62,52.69,11063.0,48.6841,48.7858,48.6748,48.7396,11063.0
2020-11-19 13:10:00,52.68,52.74,52.67,52.71,4534.0,48.7303,48.7858,48.7211,48.7581,4534.0
2020-11-19 13:20:00,52.71,52.89,52.67,52.79,7557.0,48.7581,48.9246,48.7211,48.8321,7557.0
2020-11-19 13:30:00,52.77,52.78,52.7,52.71,7030.0,48.8136,48.8228,48.7488,48.7581,7030.0
2020-11-19 13:40:00,52.72,52.81,52.69,52.81,6440.0,48.7673,48.8506,48.7396,48.8506,6440.0
2020-11-19 13:50:00,52.8,52.8,52.72,52.76,10307.0,48.8413,48.8413,48.7673,48.8043,10307.0
2020-11-19 14:00:00,52.76,52.89,52.75,52.89,5783.0,48.8043,48.9246,48.7951,48.9246,5783.0
2020-11-19 14:10:00,52.87,52.88,52.79,52.81,6154.0,48.9061,48.9153,48.8321,48.8506,6154.0
2020-11-19 14:20:00,52.8,52.85,52.78,52.78,13555.0,48.8413,48.8876,48.8228,48.8228,13555.0
2020-11-19 14:30:00,52.76,53.01,52.75,53.01,10402.0,48.8043,49.0356,48.7951,49.0356,10402.0
2020-11-19 14:40:00,53.01,53.14,52.98,52.98,14837.0,49.0356,49.1559,49.0078,49.0078,14837.0
2020-11-19 14:50:00,52.96,52.96,52.82,52.86,7086.0,48.9893,48.9893,48.8598,48.8968,7086.0
2020-11-19 15:00:00,52.85,52.87,52.82,52.86,7165.0,48.8876,48.9061,48.8598,48.8968,7165.0
2020-11-19 15:10:00,52.87,53.0,52.86,52.92,8647.0,48.9061,49.0263,48.8968,48.9523,8647.0
2020-11-19 15:20:00,52.91,52.93,52.76,52.78,13288.0,48.9431,48.9616,48.8043,48.8228,13288.0
2020-11-19 15:30:00,52.78,52.97,52.78,52.9,20379.0,48.8228,48.9986,48.8228,48.9338,20379.0
2020-11-19 15:40:00,52.89,52.96,52.79,52.79,42851.0,48.9246,48.9893,48.8321,48.8321,42851.0
2020-11-19 15:50:00,52.79,52.95,52.79,52.83,148744.0,48.8321,48.9801,48.8321,48.8691,148744.0
2020-11-20 09:30:00,52.64,52.71,52.35,52.62,94449.0,48.6933,48.7581,48.4251,48.6748,94449.0
2020-11-20 09:40:00,52.61,52.93,52.59,52.85,24834.0,48.6656,48.9616,48.6471,48.8876,24834.0
2020-11-20 09:50:00,52.85,52.87,52.49,52.54,16370.0,48.8876,48.9061,48.5546,48.6008,16370.0
2020-11-20 10:00:00,52.62,52.87,52.62,52.85,9330.0,48.6748,48.9061,48.6748,48.8876,9330.0
2020-11-20 10:10:00,52.9,52.93,52.56,52.61,9792.0,48.9338,48.9616,48.6193,48.6656,9792.0
2020-11-20 10:20:00,52.59,52.73,52.54,52.63,11271.0,48.6471,48.7766,48.6008,48.6841,11271.0
2020-11-20 10:30:00,52.66,52.69,52.43,52.56,15667.0,48.7118,48.7396,48.4991,48.6193,15667.0
2020-11-20 10:40:00,52.58,52.58,52.44,52.45,8019.0,48.6378,48.6378,48.5083,48.5176,8019.0
2020-11-20 10:50:00,52.48,52.55,52.44,52.51,11280.0,48.5453,48.6101,48.5083,48.5731,11280.0
2020-11-20 11:00:00,52.47,52.52,52.41,52.41,7816.0,48.5361,48.5823,48.4806,48.4806,7816.0
2020-11-20 11:10:00,52.42,52.43,52.32,52.42,6469.0,48.4898,48.4991,48.3973,48.4898,6469.0
2020-11-20 11:20:00,52.42,52.44,52.3,52.41,12669.0,48.4898,48.5083,48.3788,48.4806,12669.0
2020-11-20 11:30:00,52.41,52.57,52.38,52.57,14136.0,48.4806,48.6286,48.4528,48.6286,14136.0
2020-11-20 11:40:00,52.54,52.64,52.42,52.47,36052.0,48.6008,48.6933,48.4898,48.5361,36052.0
2020-11-20 11:50:00,52.53,52.66,52.5,52.62,9074.0,48.5916,48.7118,48.5638,48.6748,9074.0
2020-11-20 12:00:00,52.64,52.65,52.54,52.57,5184.0,48.6933,48.7026,48.6008,48.6286,5184.0
2020-11-20 12:10:00,52.54,52.61,52.5,52.54,13473.0,48.6008,48.6656,48.5638,48.6008,13473.0
2020-11-20 12:20:00,52.53,52.59,52.52,52.55,6958.0,48.5916,48.6471,48.5823,48.6101,6958.0
2020-11-20 12:30:00,52.56,52.58,52.47,52.53,12420.0,48.6193,48.6378,48.5361,48.5916,12420.0
2020-11-20 12:40:00,52.53,52.58,52.49,52.53,12752.0,48.5916,48.6378,48.5546,48.5916,12752.0
2020-11-20 12:50:00,52.53,52.6,52.49,52.59,8093.0,48.5916,48.6563,48.5546,48.6471,8093.0
2020-11-20 13:00:00,52.58,52.69,52.56,52.59,62238.0,48.6378,48.7396,48.6193,48.6471,62238.0
2020-11-20 13:10:00,52.62,52.64,52.61,52.64,1774.0,48.6748,48.6933,48.6656,48.6933,1774.0
2020-11-20 13:20:00,52.63,52.71,52.6,52.71,7162.0,48.6841,48.7581,48.6563,48.7581,7162.0
2020-11-20 13:30:00,52.68,52.68,52.61,52.63,4677.0,48.7303,48.7303,48.6656,48.6841,4677.0
2020-11-20 13:40:00,52.62,52.65,52.57,52.65,6882.0,48.6748,48.7026,48.6286,48.7026,6882.0
2020-11-20 13:50:00,52.65,52.67,52.61,52.66,17285.0,48.7026,48.7211,48.6656,48.7118,17285.0
2020-11-20 14:00:00,52.67,52.7,52.65,52.69,3461.0,48.7211,48.7488,48.7026,48.7396,3461.0
2020-11-20 14:10:00,52.68,52.71,52.62,52.65,8933.0,48.7303,48.7581,48.6748,48.7026,8933.0
2020-11-20 14:20:00,52.64,52.65,52.58,52.62,3730.0,48.6933,48.7026,48.6378,48.6748,3730.0
2020-11-20 14:30:00,52.63,52.68,52.57,52.57,5760.0,48.6841,48.7303,48.6286,48.6286,5760.0
2020-11-20 14:40:00,52.55,52.57,52.47,52.48,4407.0,48.6101,48.6286,48.5361,48.5453,4407.0
2020-11-20 14:50:00,52.48,52.5,52.45,52.47,8951.0,48.5453,48.5638,48.5176,48.5361,8951.0
2020-11-20 15:00:00,52.48,52.52,52.41,52.43,9338.0,48.5453,48.5823,48.4806,48.4991,9338.0
2020-11-20 15:10:00,52.42,52.46,52.35,52.42,12767.0,48.4898,48.5268,48.4251,48.4898,12767.0
2020-11-20 15:20:00,52.42,52.5,52.4,52.48,17459.0,48.4898,48.5638,48.4713,48.5453,17459.0
2020-11-20 15:30:00,52.46,52.64,52.44,52.64,15884.0,48.5268,48.6933,48.5083,48.6933,15884.0
2020-11-20 15:40:00,52.62,52.76,52.6,52.73,31372.0,48.6748,48.8043,48.6563,48.7766,31372.0
2020-11-20 15:50:00,52.73,52.73,52.54,52.54,83847.0,48.7766,48.7766,48.6008,48.6008,83847.0
2020-11-23 09:30:00,53.36,53.65,53.1,53.43,55566.0,49.3594,49.6276,49.1189,49.4241,55566.0
2020-11-23 09:40:00,53.46,53.51,53.2,53.27,19973.0,49.4519,49.4981,49.2114,49.2761,19973.0
2020-11-23 09:50:00,53.27,53.36,53.09,53.13,33768.0,49.2761,49.3594,49.1096,49.1466,33768.0
2020-11-23 10:00:00,53.14,53.17,52.93,53.04,26544.0,49.1559,49.1836,48.9616,49.0634,26544.0
2020-11-23 10:10:00,53.06,53.09,52.89,53.05,13710.0,49.0819,49.1096,48.9246,49.0726,13710.0
2020-11-23 10:20:00,53.06,53.09,52.76,52.79,9571.0,49.0819,49.1096,48.8043,48.8321,9571.0
2020-11-23 10:30:00,52.8,53.1,52.74,53.1,36888.0,48.8413,49.1189,48.7858,49.1189,36888.0
2020-11-23 10:40:00,53.1,53.33,53.04,53.3,16986.0,49.1189,49.3316,49.0634,49.3039,16986.0
2020-11-23 10:50:00,53.3,53.39,53.28,53.33,17803.0,49.3039,49.3871,49.2854,49.3316,17803.0
2020-11-23 11:00:00,53.36,53.39,53.25,53.35,37619.0,49.3594,49.3871,49.2576,49.3501,37619.0
2020-11-23 11:10:00,53.34,53.4,53.27,53.38,10447.0,49.3409,49.3964,49.2761,49.3779,10447.0
2020-11-23 11:20:00,53.35,53.41,53.28,53.36,16589.0,49.3501,49.4056,49.2854,49.3594,16589.0
2020-11-23 11:30:00,53.34,53.34,53.14,53.14,12312.0,49.3409,49.3409,49.1559,49.1559,12312.0
2020-11-23 11:40:00,53.14,53.18,53.06,53.13,19516.0,49.1559,49.1929,49.0819,49.1466,19516.0
2020-11-23 11:50:00,53.13,53.15,52.99,53.03,7261.0,49.1466,49.1651,49.0171,49.0541,7261.0
2020-11-23 12:00:00,53.03,53.03,52.85,52.88,8527.0,49.0541,49.0541,48.8876,48.9153,8527.0
2020-11-23 12:10:00,52.89,52.93,52.82,52.91,12758.0,48.9246,48.9616,48.8598,48.9431,12758.0
2020-11-23 12:20:00,52.91,52.95,52.84,52.84,16098.0,48.9431,48.9801,48.8783,48.8783,16098.0
2020-11-23 12:30:00,52.85,53.0,52.85,52.9,13613.0,48.8876,49.0263,48.8876,48.9338,13613.0
2020-11-23 12:40:00,52.89,52.97,52.81,52.97,5980.0,48.9246,48.9986,48.8506,48.9986,5980.0
2020-11-23 12:50:00,52.98,53.07,52.98,53.06,13984.0,49.0078,49.0911,49.0078,49.0819,13984.0
2020-11-23 13:00:00,53.06,53.06,52.96,52.99,13848.0,49.0819,49.0819,48.9893,49.0171,13848.0
2020-11-23 13:10:00,52.99,53.07,52.98,53.03,6921.0,49.0171,49.0911,49.0078,49.0541,6921.0
2020-11-23 13:20:00,53.03,53.07,52.92,52.96,11853.0,49.0541,49.0911,48.9523,48.9893,11853.0
2020-11-23 13:30:00,53.01,53.14,52.97,53.14,8817.0,49.0356,49.1559,48.9986,49.1559,8817.0
2020-11-23 13:40:00,53.14,53.17,53.03,53.12,13128.0,49.1559,49.1836,49.0541,49.1374,13128.0
2020-11-23 13:50:00,53.11,53.24,53.1,53.24,10560.0,49.1281,49.2484,49.1189,49.2484,10560.0
2020-11-23 14:00:00,53.22,53.28,53.17,53.2,18291.0,49.2299,49.2854,49.1836,49.2114,18291.0
2020-11-23 14:10:00,53.19,53.27,53.12,53.23,11640.0,49.2021,49.2761,49.1374,49.2391,11640.0
2020-11-23 14:20:00,53.24,53.29,53.24,53.25,8731.0,49.2484,49.2946,49.2484,49.2576,8731.0
2020-11-23 14:30:00,53.25,53.32,53.21,53.23,20051.0,49.2576,49.3224,49.2206,49.2391,20051.0
2020-11-23 14:40:00,53.25,53.3,53.2,53.29,25546.0,49.2576,49.3039,49.2114,49.2946,25546.0
2020-11-23 14:50:00,53.3,53.5,53.29,53.49,28203.0,49.3039,49.4889,49.2946,49.4796,28203.0
2020-11-23 15:00:00,53.5,53.61,53.47,53.58,32642.0,49.4889,49.5906,49.4611,49.5629,32642.0
2020-11-23 15:10:00,53.57,53.79,53.57,53.73,42698.0,49.5536,49.7571,49.5536,49.7016,42698.0
2020-11-23 15:20:00,53.73,53.95,53.72,53.86,72086.0,49.7016,49.9051,49.6924,49.8219,72086.0
2020-11-23 15:30:00,53.86,53.86,53.59,53.65,52227.0,49.8219,49.8219,49.5721,49.6276,52227.0
2020-11-23 15:40:00,53.63,53.85,53.61,53.84,74747.0,49.6091,49.8126,49.5906,49.8034,74747.0
2020-11-23 15:50:00,53.85,53.88,53.64,53.68,125038.0,49.8126,49.8404,49.6184,49.6554,125038.0
2020-11-24 09:30:00,54.36,54.71,54.34,54.67,54324.0,50.2844,50.6081,50.2659,50.5711,54324.0
2020-11-24 09:40:00,54.62,54.74,54.51,54.68,19098.0,50.5249,50.6359,50.4231,50.5804,19098.0
2020-11-24 09:50:00,54.71,54.95,54.65,54.92,25019.0,50.6081,50.8301,50.5526,50.8024,25019.0
2020-11-24 10:00:00,54.92,55.07,54.86,54.94,69546.0,50.8024,50.9412,50.7469,50.8209,69546.0
2020-11-24 10:10:00,54.96,55.03,54.76,54.9,22283.0,50.8394,50.9042,50.6544,50.7839,22283.0
2020-11-24 10:20:00,54.9,55.0,54.82,54.97,31763.0,50.7839,50.8764,50.7099,50.8486,31763.0
2020-11-24 10:30:00,54.97,55.04,54.89,55.02,20769.0,50.8486,50.9134,50.7746,50.8949,20769.0
2020-11-24 10:40:00,55.02,55.34,54.97,55.34,28146.0,50.8949,51.1909,50.8486,51.1909,28146.0
2020-11-24 10:50:00,55.32,55.81,55.3,55.79,56491.0,51.1724,51.6257,51.1539,51.6072,56491.0
2020-11-24 11:00:00,55.77,55.94,55.74,55.94,41089.0,51.5887,51.7459,51.5609,51.7459,41089.0
2020-11-24 11:10:00,55.91,56.05,55.77,55.82,99543.0,51.7182,51.8477,51.5887,51.6349,99543.0
2020-11-24 11:20:00,55.85,56.0,55.85,55.96,25600.0,51.6627,51.8014,51.6627,51.7644,25600.0
2020-11-24 11:30:00,55.97,55.97,55.61,55.63,30577.0,51.7737,51.7737,51.4407,51.4592,30577.0
2020-11-24 11:40:00,55.65,55.72,55.61,55.72,20054.0,51.4777,51.5424,51.4407,51.5424,20054.0
2020-11-24 11:50:00,55.73,55.91,55.72,55.82,38331.0,51.5517,51.7182,51.5424,51.6349,38331.0
2020-11-24 12:00:00,55.83,55.9,55.79,55.81,28828.0,51.6442,51.7089,51.6072,51.6257,28828.0
2020-11-24 12:10:00,55.84,56.05,55.84,56.02,26573.0,51.6534,51.8477,51.6534,51.8199,26573.0
2020-11-24 12:20:00,56.03,56.03,55.79,55.8,28610.0,51.8292,51.8292,51.6072,51.6164,28610.0
2020-11-24 12:30:00,55.83,55.95,55.79,55.91,10201.0,51.6442,51.7552,51.6072,51.7182,10201.0
2020-11-24 12:40:00,55.91,56.01,55.87,56.01,20464.0,51.7182,51.8107,51.6812,51.8107,20464.0
2020-11-24 12:50:00,55.99,56.08,55.99,56.0,22667.0,51.7922,51.8754,51.7922,51.8014,22667.0
2020-11-24 13:00:00,56.0,56.22,56.0,56.18,25672.0,51.8014,52.0049,51.8014,51.9679,25672.0
2020-11-24 13:10:00,56.26,56.35,56.25,56.3,25519.0,52.0419,52.1252,52.0327,52.0789,25519.0
2020-11-24 13:20:00,56.29,56.29,56.15,56.15,12097.0,52.0697,52.0697,51.9402,51.9402,12097.0
2020-11-24 13:30:00,56.15,56.26,56.11,56.24,17196.0,51.9402,52.0419,51.9032,52.0234,17196.0
2020-11-24 13:40:00,56.26,56.37,56.19,56.2,27877.0,52.0419,52.1437,51.9772,51.9864,27877.0
2020-11-24 13:50:00,56.22,56.3,56.2,56.24,26408.0,52.0049,52.0789,51.9864,52.0234,26408.0
2020-11-24 14:00:00,56.22,56.24,56.17,56.2,48305.0,52.0049,52.0234,51.9587,51.9864,48305.0
2020-11-24 14:10:00,56.22,56.41,56.21,56.38,29009.0,52.0049,52.1807,51.9957,52.1529,29009.0
2020-11-24 14:20:00,56.37,56.4,56.24,56.29,23011.0,52.1437,52.1714,52.0234,52.0697,23011.0
2020-11-24 14:30:00,56.28,56.38,56.19,56.34,24454.0,52.0604,52.1529,51.9772,52.1159,24454.0
2020-11-24 14:40:00,56.33,56.48,56.31,56.43,33220.0,52.1067,52.2454,52.0882,52.1992,33220.0
2020-11-24 14:50:00,56.45,56.49,56.39,56.47,30366.0,52.2177,52.2547,52.1622,52.2362,30366.0
2020-11-24 15:00:00,56.46,56.5,56.37,56.48,42332.0,52.2269,52.2639,52.1437,52.2454,42332.0
2020-11-24 15:10:00,56.48,56.49,56.36,56.39,56986.0,52.2454,52.2547,52.1344,52.1622,56986.0
2020-11-24 15:20:00,56.4,56.41,56.35,56.36,46930.0,52.1714,52.1807,52.1252,52.1344,46930.0
2020-11-24 15:30:00,56.35,56.35,56.22,56.23,37946.0,52.1252,52.1252,52.0049,52.0142,37946.0
2020-11-24 15:40:00,56.23,56.26,56.18,56.23,72568.0,52.0142,52.0419,51.9679,52.0142,72568.0
2020-11-24 15:50:00,56.21,56.45,56.17,56.42,179003.0,51.9957,52.2177,51.9587,52.1899,179003.0
2020-11-25 09:30:00,55.62,55.7,54.61,54.89,210821.0,51.4499,51.5239,50.5156,50.7746,210821.0
2020-11-25 09:40:00,54.8,55.03,54.52,54.77,76793.0,50.6914,50.9042,50.4324,50.6636,76793.0
2020-11-25 09:50:00,54.73,54.8,54.61,54.77,119742.0,50.6266,50.6914,50.5156,50.6636,119742.0
2020-11-25 10:00:00,54.8,54.92,54.57,54.88,43946.0,50.6914,50.8024,50.4786,50.7654,43946.0
2020-11-25 10:10:00,54.91,55.3,54.89,55.29,47136.0,50.7931,51.1539,50.7746,51.1447,47136.0
2020-11-25 10:20:00,55.32,55.66,55.29,55.66,61967.0,51.1724,51.4869,51.1447,51.4869,61967.0
2020-11-25 10:30:00,55.64,55.86,55.61,55.81,44491.0,51.4684,51.6719,51.4407,51.6257,44491.0
2020-11-25 10:40:00,55.8,55.86,55.4,55.44,113275.0,51.6164,51.6719,51.2464,51.2834,113275.0
2020-11-25 10:50:00,55.49,55.53,55.27,55.28,64291.0,51.3297,51.3667,51.1262,51.1354,64291.0
2020-11-25 11:00:00,55.28,55.45,55.27,55.38,29636.0,51.1354,51.2927,51.1262,51.2279,29636.0
2020-11-25 11:10:00,55.38,55.47,55.16,55.21,128065.0,51.2279,51.3112,51.0244,51.0707,128065.0
2020-11-25 11:20:00,55.21,55.49,55.19,55.39,38246.0,51.0707,51.3297,51.0522,51.2372,38246.0
2020-11-25 11:30:00,55.33,55.47,55.32,55.42,8407.0,51.1817,51.3112,51.1724,51.2649,8407.0
2020-11-25 11:40:00,55.38,55.44,55.16,55.37,21772.0,51.2279,51.2834,51.0244,51.2187,21772.0
2020-11-25 11:50:00,55.36,55.53,55.35,55.36,20373.0,51.2094,51.3667,51.2002,51.2094,20373.0
2020-11-25 12:00:00,55.39,55.41,55.32,55.37,18882.0,51.2372,51.2557,51.1724,51.2187,18882.0
2020-11-25 12:10:00,55.4,55.4,55.21,55.34,24329.0,51.2464,51.2464,51.0707,51.1909,24329.0
2020-11-25 12:20:00,55.33,55.33,55.15,55.15,19614.0,51.1817,51.1817,51.0152,51.0152,19614.0
2020-11-25 12:30:00,55.14,55.28,55.02,55.26,36068.0,51.0059,51.1354,50.8949,51.1169,36068.0
2020-11-25 12:40:00,55.29,55.55,55.25,55.54,43685.0,51.1447,51.3852,51.1077,51.3759,43685.0
2020-11-25 12:50:00,55.54,55.61,55.43,55.56,117230.0,51.3759,51.4407,51.2742,51.3944,117230.0
2020-11-25 13:00:00,55.57,55.77,55.56,55.77,56605.0,51.4037,51.5887,51.3944,51.5887,56605.0
2020-11-25 13:10:00,55.77,55.9,55.64,55.87,154688.0,51.5887,51.7089,51.4684,51.6812,154688.0
2020-11-25 13:20:00,55.88,55.92,55.55,55.66,58467.0,51.6904,51.7274,51.3852,51.4869,58467.0
2020-11-25 13:30:00,55.66,55.68,55.41,55.43,24448.0,51.4869,51.5054,51.2557,51.2742,24448.0
2020-11-25 13:40:00,55.44,55.45,55.31,55.34,12679.0,51.2834,51.2927,51.1632,51.1909,12679.0
2020-11-25 13:50:00,55.34,55.49,55.31,55.42,15421.0,51.1909,51.3297,51.1632,51.2649,15421.0
2020-11-25 14:00:00,55.41,55.42,55.24,55.28,13296.0,51.2557,51.2649,51.0984,51.1354,13296.0
2020-11-25 14:10:00,55.29,55.29,55.1,55.21,9844.0,51.1447,51.1447,50.9689,51.0707,9844.0
2020-11-25 14:20:00,55.2,55.25,55.12,55.2,18394.0,51.0614,51.1077,50.9874,51.0614,18394.0
2020-11-25 14:30:00,55.23,55.28,55.17,55.19,12601.0,51.0892,51.1354,51.0337,51.0522,12601.0
2020-11-25 14:40:00,55.2,55.22,55.04,55.18,27952.0,51.0614,51.0799,50.9134,51.0429,27952.0
2020-11-25 14:50:00,55.17,55.21,55.06,55.12,13392.0,51.0337,51.0707,50.9319,50.9874,13392.0
2020-11-25 15:00:00,55.11,55.12,54.97,55.05,25951.0,50.9782,50.9874,50.8486,50.9227,25951.0
2020-11-25 15:10:00,55.04,55.13,54.9,55.02,46992.0,50.9134,50.9967,50.7839,50.8949,46992.0
2020-11-25 15:20:00,55.01,55.11,54.99,55.05,21641.0,50.8857,50.9782,50.8672,50.9227,21641.0
2020-11-25 15:30:00,55.08,55.08,54.87,54.9,31106.0,50.9504,50.9504,50.7561,50.7839,31106.0
2020-11-25 15:40:00,54.9,54.94,54.78,54.8,60471.0,50.7839,50.8209,50.6729,50.6914,60471.0
2020-11-25 15:50:00,54.8,54.92,54.68,54.79,177444.0,50.6914,50.8024,50.5804,50.6821,177444.0
2020-11-27 09:30:00,54.96,55.54,54.8,55.35,82609.0,50.8394,51.3759,50.6914,51.2002,82609.0
2020-11-27 09:40:00,55.41,55.65,55.18,55.63,83613.0,51.2557,51.4777,51.0429,51.4592,83613.0
2020-11-27 09:50:00,55.63,55.73,55.37,55.64,116983.0,51.4592,51.5517,51.2187,51.4684,116983.0
2020-11-27 10:00:00,55.62,55.62,55.37,55.47,49746.0,51.4499,51.4499,51.2187,51.3112,49746.0
2020-11-27 10:10:00,55.49,55.55,54.98,55.1,88397.0,51.3297,51.3852,50.8579,50.9689,88397.0
2020-11-27 10:20:00,55.11,55.28,55.01,55.22,8167.0,50.9782,51.1354,50.8857,51.0799,8167.0
2020-11-27 10:30:00,55.21,55.23,54.89,54.89,11149.0,51.0707,51.0892,50.7746,50.7746,11149.0
2020-11-27 10:40:00,54.93,55.05,54.88,55.05,9448.0,50.8116,50.9227,50.7654,50.9227,9448.0
2020-11-27 10:50:00,55.08,55.09,54.88,54.91,11502.0,50.9504,50.9597,50.7654,50.7931,11502.0
2020-11-27 11:00:00,54.89,54.91,54.73,54.75,11377.0,50.7746,50.7931,50.6266,50.6451,11377.0
2020-11-27 11:10:00,54.73,54.84,54.73,54.84,13238.0,50.6266,50.7284,50.6266,50.7284,13238.0
2020-11-27 11:20:00,54.84,54.92,54.77,54.91,10995.0,50.7284,50.8024,50.6636,50.7931,10995.0
2020-11-27 11:30:00,54.94,54.97,54.82,54.97,38183.0,50.8209,50.8486,50.7099,50.8486,38183.0
2020-11-27 11:40:00,54.97,55.18,54.97,55.08,11400.0,50.8486,51.0429,50.8486,50.9504,11400.0
2020-11-27 11:50:00,55.11,55.15,54.97,55.14,10796.0,50.9782,51.0152,50.8486,51.0059,10796.0
2020-11-27 12:00:00,55.16,55.18,54.98,55.01,15407.0,51.0244,51.0429,50.8579,50.8857,15407.0
2020-11-27 12:10:00,55.03,55.13,55.0,55.11,11167.0,50.9042,50.9967,50.8764,50.9782,11167.0
2020-11-27 12:20:00,55.1,55.1,54.88,54.88,12346.0,50.9689,50.9689,50.7654,50.7654,12346.0
2020-11-27 12:30:00,54.88,55.03,54.86,55.01,19178.0,50.7654,50.9042,50.7469,50.8857,19178.0
2020-11-27 12:40:00,55.06,55.14,54.97,55.1,19993.0,50.9319,51.0059,50.8486,50.9689,19993.0
2020-11-27 12:50:00,55.1,55.14,54.97,55.06,56536.0,50.9689,51.0059,50.8486,50.9319,56536.0
2020-11-30 09:30:00,54.7,54.77,54.33,54.69,78493.0,50.5989,50.6636,50.2566,50.5896,78493.0
2020-11-30 09:40:00,54.68,55.34,54.64,55.32,156248.0,50.5804,51.1909,50.5434,51.1724,156248.0
2020-11-30 09:50:00,55.31,55.32,54.92,55.06,101949.0,51.1632,51.1724,50.8024,50.9319,101949.0
2020-11-30 10:00:00,55.04,55.2,54.93,55.02,80938.0,50.9134,51.0614,50.8116,50.8949,80938.0
2020-11-30 10:10:00,55.01,55.23,54.72,54.72,37370.0,50.8857,51.0892,50.6174,50.6174,37370.0
2020-11-30 10:20:00,54.7,54.85,54.61,54.62,25728.0,50.5989,50.7376,50.5156,50.5249,25728.0
2020-11-30 10:30:00,54.64,54.65,54.28,54.4,20125.0,50.5434,50.5526,50.2104,50.3214,20125.0
2020-11-30 10:40:00,54.41,54.54,54.28,54.35,37259.0,50.3306,50.4509,50.2104,50.2751,37259.0
2020-11-30 10:50:00,54.37,54.48,54.35,54.47,22081.0,50.2936,50.3954,50.2751,50.3861,22081.0
2020-11-30 11:00:00,54.46,54.49,54.25,54.35,30829.0,50.3769,50.4046,50.1826,50.2751,30829.0
2020-11-30 11:10:00,54.35,54.35,54.13,54.24,17138.0,50.2751,50.2751,50.0716,50.1734,17138.0
2020-11-30 11:20:00,54.21,54.25,54.13,54.2,14039.0,50.1456,50.1826,50.0716,50.1364,14039.0
2020-11-30 11:30:00,54.2,54.21,54.0,54.03,21589.0,50.1364,50.1456,49.9514,49.9791,21589.0
2020-11-30 11:40:00,54.01,54.07,53.96,53.99,18653.0,49.9606,50.0161,49.9144,49.9421,18653.0
2020-11-30 11:50:00,53.99,54.16,53.94,54.08,23190.0,49.9421,50.0994,49.8959,50.0254,23190.0
2020-11-30 12:00:00,54.05,54.05,53.95,54.04,7408.0,49.9976,49.9976,49.9051,49.9884,7408.0
2020-11-30 12:10:00,54.09,54.18,54.04,54.14,26433.0,50.0346,50.1179,49.9884,50.0809,26433.0
2020-11-30 12:20:00,54.12,54.23,54.1,54.14,29097.0,50.0624,50.1641,50.0439,50.0809,29097.0
2020-11-30 12:30:00,54.13,54.25,54.12,54.18,22371.0,50.0716,50.1826,50.0624,50.1179,22371.0
2020-11-30 12:40:00,54.18,54.3,54.14,54.3,44505.0,50.1179,50.2289,50.0809,50.2289,44505.0
2020-11-30 12:50:00,54.28,54.44,54.27,54.4,28220.0,50.2104,50.3584,50.2011,50.3214,28220.0
2020-11-30 13:00:00,54.4,54.46,54.37,54.38,36772.0,50.3214,50.3769,50.2936,50.3029,36772.0
2020-11-30 13:10:00,54.39,54.4,54.24,54.3,26876.0,50.3121,50.3214,50.1734,50.2289,26876.0
2020-11-30 13:20:00,54.3,54.39,54.28,54.37,16254.0,50.2289,50.3121,50.2104,50.2936,16254.0
2020-11-30 13:30:00,54.35,54.35,54.28,54.35,20579.0,50.2751,50.2751,50.2104,50.2751,20579.0
2020-11-30 13:40:00,54.34,54.41,54.31,54.39,15608.0,50.2659,50.3306,50.2381,50.3121,15608.0
2020-11-30 13:50:00,54.39,54.39,54.23,54.25,27136.0,50.3121,50.3121,50.1641,50.1826,27136.0
2020-11-30 14:00:00,54.25,54.28,54.13,54.23,22497.0,50.1826,50.2104,50.0716,50.1641,22497.0
2020-11-30 14:10:00,54.21,54.32,54.19,54.23,15595.0,50.1456,50.2474,50.1271,50.1641,15595.0
2020-11-30 14:20:00,54.23,54.24,54.13,54.17,21374.0,50.1641,50.1734,50.0716,50.1086,21374.0
2020-11-30 14:30:00,54.19,54.23,53.97,53.97,72014.0,50.1271,50.1641,49.9236,49.9236,72014.0
2020-11-30 14:40:00,53.95,54.11,53.93,54.08,18941.0,49.9051,50.0531,49.8866,50.0254,18941.0
2020-11-30 14:50:00,54.06,54.25,54.03,54.22,23649.0,50.0069,50.1826,49.9791,50.1549,23649.0
2020-11-30 15:00:00,54.22,54.26,54.12,54.13,22359.0,50.1549,50.1919,50.0624,50.0716,22359.0
2020-11-30 15:10:00,54.14,54.14,53.96,54.04,23521.0,50.0809,50.0809,49.9144,49.9884,23521.0
2020-11-30 15:20:00,54.04,54.05,53.92,53.92,46036.0,49.9884,49.9976,49.8774,49.8774,46036.0
2020-11-30 15:30:00,53.92,54.0,53.86,53.9,55459.0,49.8774,49.9514,49.8219,49.8589,55459.0
2020-11-30 15:40:00,53.9,53.9,53.74,53.81,106713.0,49.8589,49.8589,49.7109,49.7756,106713.0
2020-11-30 15:50:00,53.8,53.83,53.69,53.7,248433.0,49.7664,49.7941,49.6646,49.6739,248433.0
2020-12-01 09:30:00,55.15,55.31,54.75,55.2,67916.0,51.0152,51.1632,50.6451,51.0614,67916.0
2020-12-01 09:40:00,55.17,55.41,55.07,55.18,52319.0,51.0337,51.2557,50.9412,51.0429,52319.0
2020-12-01 09:50:00,55.2,55.39,54.97,55.39,46840.0,51.0614,51.2372,50.8486,51.2372,46840.0
2020-12-01 10:00:00,55.3,55.36,55.17,55.3,19611.0,51.1539,51.2094,51.0337,51.1539,19611.0
2020-12-01 10:10:00,55.33,55.48,55.3,55.37,35272.0,51.1817,51.3204,51.1539,51.2187,35272.0
2020-12-01 10:20:00,55.4,55.64,55.39,55.54,27447.0,51.2464,51.4684,51.2372,51.3759,27447.0
2020-12-01 10:30:00,55.55,55.61,55.36,55.37,63027.0,51.3852,51.4407,51.2094,51.2187,63027.0
2020-12-01 10:40:00,55.36,55.52,55.33,55.42,29357.0,51.2094,51.3574,51.1817,51.2649,29357.0
2020-12-01 10:50:00,55.41,55.52,55.39,55.52,27332.0,51.2557,51.3574,51.2372,51.3574,27332.0
2020-12-01 11:00:00,55.55,55.65,55.43,55.6,37925.0,51.3852,51.4777,51.2742,51.4314,37925.0
2020-12-01 11:10:00,55.57,55.67,55.51,55.6,32139.0,51.4037,51.4962,51.3482,51.4314,32139.0
2020-12-01 11:20:00,55.62,55.67,55.46,55.53,42944.0,51.4499,51.4962,51.3019,51.3667,42944.0
2020-12-01 11:30:00,55.57,55.59,55.28,55.33,88432.0,51.4037,51.4222,51.1354,51.1817,88432.0
2020-12-01 11:40:00,55.36,55.45,55.26,55.34,60180.0,51.2094,51.2927,51.1169,51.1909,60180.0
2020-12-01 11:50:00,55.35,55.37,55.24,55.25,82759.0,51.2002,51.2187,51.0984,51.1077,82759.0
2020-12-01 12:00:00,55.24,55.47,55.22,55.43,39172.0,51.0984,51.3112,51.0799,51.2742,39172.0
2020-12-01 12:10:00,55.43,55.5,55.28,55.37,58794.0,51.2742,51.3389,51.1354,51.2187,58794.0
2020-12-01 12:20:00,55.33,55.46,55.3,55.36,31953.0,51.1817,51.3019,51.1539,51.2094,31953.0
2020-12-01 12:30:00,55.36,55.41,55.16,55.2,47036.0,51.2094,51.2557,51.0244,51.0614,47036.0
2020-12-01 12:40:00,55.22,55.31,55.17,55.29,24876.0,51.0799,51.1632,51.0337,51.1447,24876.0
2020-12-01 12:50:00,55.28,55.34,55.25,55.34,22068.0,51.1354,51.1909,51.1077,51.1909,22068.0
2020-12-01 13:00:00,55.32,55.33,55.23,55.26,26960.0,51.1724,51.1817,51.0892,51.1169,26960.0
2020-12-01 13:10:00,55.28,55.32,55.2,55.22,34877.0,51.1354,51.1724,51.0614,51.0799,34877.0
2020-12-01 13:20:00,55.23,55.29,55.21,55.24,7550.0,51.0892,51.1447,51.0707,51.0984,7550.0
2020-12-01 13:30:00,55.23,55.36,55.18,55.34,12723.0,51.0892,51.2094,51.0429,51.1909,12723.0
2020-12-01 13:40:00,55.35,55.4,55.29,55.37,16007.0,51.2002,51.2464,51.1447,51.2187,16007.0
2020-12-01 13:50:00,55.33,55.39,55.23,55.39,12116.0,51.1817,51.2372,51.0892,51.2372,12116.0
2020-12-01 14:00:00,55.38,55.41,55.31,55.32,8107.0,51.2279,51.2557,51.1632,51.1724,8107.0
2020-12-01 14:10:00,55.3,55.41,55.3,55.34,9556.0,51.1539,51.2557,51.1539,51.1909,9556.0
2020-12-01 14:20:00,55.37,55.37,55.2,55.29,9918.0,51.2187,51.2187,51.0614,51.1447,9918.0
2020-12-01 14:30:00,55.32,55.35,55.24,55.34,10682.0,51.1724,51.2002,51.0984,51.1909,10682.0
2020-12-01 14:40:00,55.32,55.48,55.3,55.46,9945.0,51.1724,51.3204,51.1539,51.3019,9945.0
2020-12-01 14:50:00,55.44,55.53,55.32,55.34,15930.0,51.2834,51.3667,51.1724,51.1909,15930.0
2020-12-01 15:00:00,55.36,55.37,55.02,55.07,13486.0,51.2094,51.2187,50.8949,50.9412,13486.0
2020-12-01 15:10:00,55.05,55.15,55.02,55.04,13546.0,50.9227,51.0152,50.8949,50.9134,13546.0
2020-12-01 15:20:00,55.05,55.13,55.02,55.07,21030.0,50.9227,50.9967,50.8949,50.9412,21030.0
2020-12-01 15:30:00,55.08,55.15,54.95,54.95,23315.0,50.9504,51.0152,50.8301,50.8301,23315.0
2020-12-01 15:40:00,54.95,55.15,54.93,55.07,51811.0,50.8301,51.0152,50.8116,50.9412,51811.0
2020-12-01 15:50:00,55.06,55.1,54.91,54.95,114802.0,50.9319,50.9689,50.7931,50.8301,114802.0
2020-12-02 09:30:00,55.03,55.17,54.83,55.1,88763.0,50.9042,51.0337,50.7191,50.9689,88763.0
2020-12-02 09:40:00,55.09,55.49,55.09,55.34,41284.0,50.9597,51.3297,50.9597,51.1909,41284.0
2020-12-02 09:50:00,55.31,55.35,55.09,55.35,13441.0,51.1632,51.2002,50.9597,51.2002,13441.0
2020-12-02 10:00:00,55.36,55.49,55.35,55.4,30222.0,51.2094,51.3297,51.2002,51.2464,30222.0
2020-12-02 10:10:00,55.4,55.46,55.19,55.28,23425.0,51.2464,51.3019,51.0522,51.1354,23425.0
2020-12-02 10:20:00,55.28,55.51,55.25,55.5,11336.0,51.1354,51.3482,51.1077,51.3389,11336.0
2020-12-02 10:30:00,55.49,55.69,55.48,55.62,32313.0,51.3297,51.5147,51.3204,51.4499,32313.0
2020-12-02 10:40:00,55.61,55.67,55.54,55.57,27149.0,51.4407,51.4962,51.3759,51.4037,27149.0
2020-12-02 10:50:00,55.57,55.81,55.56,55.81,35900.0,51.4037,51.6257,51.3944,51.6257,35900.0
2020-12-02 11:00:00,55.83,55.96,55.77,55.85,26981.0,51.6442,51.7644,51.5887,51.6627,26981.0
2020-12-02 11:10:00,55.83,55.89,55.78,55.79,29878.0,51.6442,51.6997,51.5979,51.6072,29878.0
2020-12-02 11:20:00,55.81,55.85,55.73,55.76,20291.0,51.6257,51.6627,51.5517,51.5794,20291.0
2020-12-02 11:30:00,55.77,55.91,55.71,55.83,25805.0,51.5887,51.7182,51.5332,51.6442,25805.0
2020-12-02 11:40:00,55.83,55.84,55.65,55.69,14901.0,51.6442,51.6534,51.4777,51.5147,14901.0
2020-12-02 11:50:00,55.69,55.73,55.59,55.64,12634.0,51.5147,51.5517,51.4222,51.4684,12634.0
2020-12-02 12:00:00,55.66,55.68,55.57,55.59,16211.0,51.4869,51.5054,51.4037,51.4222,16211.0
2020-12-02 12:10:00,55.6,55.6,55.42,55.52,14831.0,51.4314,51.4314,51.2649,51.3574,14831.0
2020-12-02 12:20:00,55.54,55.54,55.43,55.45,5754.0,51.3759,51.3759,51.2742,51.2927,5754.0
2020-12-02 12:30:00,55.43,55.44,55.32,55.41,7725.0,51.2742,51.2834,51.1724,51.2557,7725.0
2020-12-02 12:40:00,55.41,55.41,55.28,55.36,17996.0,51.2557,51.2557,51.1354,51.2094,17996.0
2020-12-02 12:50:00,55.35,55.41,55.26,55.34,35958.0,51.2002,51.2557,51.1169,51.1909,35958.0
2020-12-02 13:00:00,55.33,55.4,55.28,55.36,56163.0,51.1817,51.2464,51.1354,51.2094,56163.0
2020-12-02 13:10:00,55.35,55.36,55.25,55.31,10903.0,51.2002,51.2094,51.1077,51.1632,10903.0
2020-12-02 13:20:00,55.3,55.35,55.25,55.35,60474.0,51.1539,51.2002,51.1077,51.2002,60474.0
2020-12-02 13:30:00,55.35,55.41,55.31,55.4,19332.0,51.2002,51.2557,51.1632,51.2464,19332.0
2020-12-02 13:40:00,55.41,55.45,55.29,55.31,35498.0,51.2557,51.2927,51.1447,51.1632,35498.0
2020-12-02 13:50:00,55.3,55.4,55.15,55.19,54068.0,51.1539,51.2464,51.0152,51.0522,54068.0
2020-12-02 14:00:00,55.15,55.22,55.06,55.09,13641.0,51.0152,51.0799,50.9319,50.9597,13641.0
2020-12-02 14:10:00,55.11,55.22,55.02,55.22,13294.0,50.9782,51.0799,50.8949,51.0799,13294.0
2020-12-02 14:20:00,55.22,55.25,55.13,55.18,11802.0,51.0799,51.1077,50.9967,51.0429,11802.0
2020-12-02 14:30:00,55.18,55.29,55.17,55.21,14800.0,51.0429,51.1447,51.0337,51.0707,14800.0
2020-12-02 14:40:00,55.21,55.21,55.09,55.13,12519.0,51.0707,51.0707,50.9597,50.9967,12519.0
2020-12-02 14:50:00,55.14,55.2,55.13,55.15,13484.0,51.0059,51.0614,50.9967,51.0152,13484.0
2020-12-02 15:00:00,55.15,55.24,55.14,55.18,19555.0,51.0152,51.0984,51.0059,51.0429,19555.0
2020-12-02 15:10:00,55.19,55.2,55.03,55.06,22833.0,51.0522,51.0614,50.9042,50.9319,22833.0
2020-12-02 15:20:00,55.04,55.06,54.96,55.02,25073.0,50.9134,50.9319,50.8394,50.8949,25073.0
2020-12-02 15:30:00,55.0,55.11,54.96,55.09,28702.0,50.8764,50.9782,50.8394,50.9597,28702.0
2020-12-02 15:40:00,55.08,55.19,55.05,55.06,93854.0,50.9504,51.0522,50.9227,50.9319,93854.0
2020-12-02 15:50:00,55.08,55.17,55.03,55.1,244513.0,50.9504,51.0337,50.9042,50.9689,244513.0
2020-12-03 09:30:00,55.3,55.3,54.61,54.91,61874.0,51.1539,51.1539,50.5156,50.7931,61874.0
2020-12-03 09:40:00,54.9,54.96,54.57,54.58,76287.0,50.7839,50.8394,50.4786,50.4879,76287.0
2020-12-03 09:50:00,54.61,54.8,54.59,54.69,11092.0,50.5156,50.6914,50.4971,50.5896,11092.0
2020-12-03 10:00:00,54.71,54.89,54.63,54.82,54457.0,50.6081,50.7746,50.5341,50.7099,54457.0
2020-12-03 10:10:00,54.81,54.98,54.78,54.94,13257.0,50.7006,50.8579,50.6729,50.8209,13257.0
2020-12-03 10:20:00,54.94,55.03,54.91,55.03,10773.0,50.8209,50.9042,50.7931,50.9042,10773.0
2020-12-03 10:30:00,55.03,55.37,55.03,55.33,13287.0,50.9042,51.2187,50.9042,51.1817,13287.0
2020-12-03 10:40:00,55.33,55.39,55.26,55.27,8747.0,51.1817,51.2372,51.1169,51.1262,8747.0
2020-12-03 10:50:00,55.3,55.49,55.3,55.49,13575.0,51.1539,51.3297,51.1539,51.3297,13575.0
2020-12-03 11:00:00,55.54,55.68,55.49,55.64,29483.0,51.3759,51.5054,51.3297,51.4684,29483.0
2020-12-03 11:10:00,55.62,55.79,55.5,55.75,59266.0,51.4499,51.6072,51.3389,51.5702,59266.0
2020-12-03 11:20:00,55.73,55.93,55.66,55.75,62797.0,51.5517,51.7367,51.4869,51.5702,62797.0
2020-12-03 11:30:00,55.7,55.7,55.43,55.45,10079.0,51.5239,51.5239,51.2742,51.2927,10079.0
2020-12-03 11:40:00,55.44,55.54,55.43,55.48,12952.0,51.2834,51.3759,51.2742,51.3204,12952.0
2020-12-03 11:50:00,55.48,55.53,55.39,55.46,9361.0,51.3204,51.3667,51.2372,51.3019,9361.0
2020-12-03 12:00:00,55.44,55.5,55.35,55.42,26603.0,51.2834,51.3389,51.2002,51.2649,26603.0
2020-12-03 12:10:00,55.44,55.48,55.39,55.43,18027.0,51.2834,51.3204,51.2372,51.2742,18027.0
2020-12-03 12:20:00,55.43,55.54,55.43,55.47,6177.0,51.2742,51.3759,51.2742,51.3112,6177.0
2020-12-03 12:30:00,55.46,55.54,55.39,55.41,9122.0,51.3019,51.3759,51.2372,51.2557,9122.0
2020-12-03 12:40:00,55.39,55.43,55.31,55.41,10027.0,51.2372,51.2742,51.1632,51.2557,10027.0
2020-12-03 12:50:00,55.41,55.47,55.4,55.47,6950.0,51.2557,51.3112,51.2464,51.3112,6950.0
2020-12-03 13:00:00,55.52,55.55,55.43,55.46,9241.0,51.3574,51.3852,51.2742,51.3019,9241.0
2020-12-03 13:10:00,55.45,55.48,55.41,55.46,10313.0,51.2927,51.3204,51.2557,51.3019,10313.0
2020-12-03 13:20:00,55.44,55.5,55.39,55.42,6534.0,51.2834,51.3389,51.2372,51.2649,6534.0
2020-12-03 13:30:00,55.4,55.45,55.3,55.32,10043.0,51.2464,51.2927,51.1539,51.1724,10043.0
2020-12-03 13:40:00,55.31,55.32,55.15,55.21,11596.0,51.1632,51.1724,51.0152,51.0707,11596.0
2020-12-03 13:50:00,55.18,55.23,55.1,55.12,13034.0,51.0429,51.0892,50.9689,50.9874,13034.0
2020-12-03 14:00:00,55.11,55.16,55.02,55.04,15653.0,50.9782,51.0244,50.8949,50.9134,15653.0
2020-12-03 14:10:00,55.04,55.1,55.03,55.03,16823.0,50.9134,50.9689,50.9042,50.9042,16823.0
2020-12-03 14:20:00,55.01,55.05,54.93,54.99,15304.0,50.8857,50.9227,50.8116,50.8672,15304.0
2020-12-03 14:30:00,54.98,55.03,54.94,54.99,15092.0,50.8579,50.9042,50.8209,50.8672,15092.0
2020-12-03 14:40:00,54.98,55.08,54.98,55.03,15130.0,50.8579,50.9504,50.8579,50.9042,15130.0
2020-12-03 14:50:00,55.05,55.05,54.95,55.01,18704.0,50.9227,50.9227,50.8301,50.8857,18704.0
2020-12-03 15:00:00,55.0,55.03,54.85,54.87,20411.0,50.8764,50.9042,50.7376,50.7561,20411.0
2020-12-03 15:10:00,54.87,55.01,54.86,55.0,24923.0,50.7561,50.8857,50.7469,50.8764,24923.0
2020-12-03 15:20:00,55.0,55.09,55.0,55.09,33778.0,50.8764,50.9597,50.8764,50.9597,33778.0
2020-12-03 15:30:00,55.09,55.1,54.78,54.78,38401.0,50.9597,50.9689,50.6729,50.6729,38401.0
2020-12-03 15:40:00,54.79,54.89,54.54,54.84,56078.0,50.6821,50.7746,50.4509,50.7284,56078.0
2020-12-03 15:50:00,54.77,54.84,54.6,54.81,157318.0,50.6636,50.7284,50.5064,50.7006,157318.0
2020-12-04 09:30:00,55.68,55.81,55.53,55.6,60099.0,51.5054,51.6257,51.3667,51.4314,60099.0
2020-12-04 09:40:00,55.65,55.75,55.52,55.6,20244.0,51.4777,51.5702,51.3574,51.4314,20244.0
2020-12-04 09:50:00,55.61,55.75,55.48,55.52,60625.0,51.4407,51.5702,51.3204,51.3574,60625.0
2020-12-04 10:00:00,55.46,55.46,55.18,55.4,24910.0,51.3019,51.3019,51.0429,51.2464,24910.0
2020-12-04 10:10:00,55.43,55.84,55.4,55.77,28913.0,51.2742,51.6534,51.2464,51.5887,28913.0
2020-12-04 10:20:00,55.76,56.1,55.75,56.1,30374.0,51.5794,51.8939,51.5702,51.8939,30374.0
2020-12-04 10:30:00,56.11,56.3,56.02,56.27,43237.0,51.9032,52.0789,51.8199,52.0512,43237.0
2020-12-04 10:40:00,56.25,56.4,56.23,56.39,31765.0,52.0327,52.1714,52.0142,52.1622,31765.0
2020-12-04 10:50:00,56.41,56.63,56.35,56.61,26321.0,52.1807,52.3842,52.1252,52.3657,26321.0
2020-12-04 11:00:00,56.61,56.74,56.59,56.74,63595.0,52.3657,52.4859,52.3472,52.4859,63595.0
2020-12-04 11:10:00,56.74,57.0,56.73,56.74,108397.0,52.4859,52.7265,52.4767,52.4859,108397.0
2020-12-04 11:20:00,56.76,56.88,56.72,56.72,13378.0,52.5044,52.6154,52.4674,52.4674,13378.0
2020-12-04 11:30:00,56.75,56.77,56.63,56.69,10920.0,52.4952,52.5137,52.3842,52.4397,10920.0
2020-12-04 11:40:00,56.69,56.7,56.46,56.46,12120.0,52.4397,52.4489,52.2269,52.2269,12120.0
2020-12-04 11:50:00,56.44,56.6,56.42,56.54,8620.0,52.2084,52.3564,52.1899,52.3009,8620.0
2020-12-04 12:00:00,56.48,56.63,56.48,56.51,18264.0,52.2454,52.3842,52.2454,52.2732,18264.0
2020-12-04 12:10:00,56.52,56.53,56.46,56.48,6614.0,52.2824,52.2917,52.2269,52.2454,6614.0
2020-12-04 12:20:00,56.39,56.54,56.34,56.44,8965.0,52.1622,52.3009,52.1159,52.2084,8965.0
2020-12-04 12:30:00,56.4,56.48,56.21,56.26,8053.0,52.1714,52.2454,51.9957,52.0419,8053.0
2020-12-04 12:40:00,56.32,56.36,56.24,56.24,6349.0,52.0974,52.1344,52.0234,52.0234,6349.0
2020-12-04 12:50:00,56.25,56.37,56.22,56.25,3300.0,52.0327,52.1437,52.0049,52.0327,3300.0
2020-12-04 13:00:00,56.23,56.29,56.14,56.28,6444.0,52.0142,52.0697,51.9309,52.0604,6444.0
2020-12-04 13:10:00,56.24,56.28,56.2,56.25,3677.0,52.0234,52.0604,51.9864,52.0327,3677.0
2020-12-04 13:20:00,56.27,56.34,56.24,56.34,8183.0,52.0512,52.1159,52.0234,52.1159,8183.0
2020-12-04 13:30:00,56.33,56.45,56.3,56.43,7168.0,52.1067,52.2177,52.0789,52.1992,7168.0
2020-12-04 13:40:00,56.48,56.67,56.41,56.63,41258.0,52.2454,52.4212,52.1807,52.3842,41258.0
2020-12-04 13:50:00,56.63,56.7,56.59,56.64,51868.0,52.3842,52.4489,52.3472,52.3934,51868.0
2020-12-04 14:00:00,56.63,56.66,56.58,56.61,26645.0,52.3842,52.4119,52.3379,52.3657,26645.0
2020-12-04 14:10:00,56.58,56.65,56.57,56.64,18295.0,52.3379,52.4027,52.3287,52.3934,18295.0
2020-12-04 14:20:00,56.6,56.92,56.6,56.92,33470.0,52.3564,52.6524,52.3564,52.6524,33470.0
2020-12-04 14:30:00,56.93,56.93,56.65,56.69,42957.0,52.6617,52.6617,52.4027,52.4397,42957.0
2020-12-04 14:40:00,56.7,56.77,56.6,56.63,34271.0,52.4489,52.5137,52.3564,52.3842,34271.0
2020-12-04 14:50:00,56.58,56.59,56.52,56.59,20316.0,52.3379,52.3472,52.2824,52.3472,20316.0
2020-12-04 15:00:00,56.6,56.68,56.59,56.64,14112.0,52.3564,52.4304,52.3472,52.3934,14112.0
2020-12-04 15:10:00,56.63,56.64,56.45,56.52,15511.0,52.3842,52.3934,52.2177,52.2824,15511.0
2020-12-04 15:20:00,56.49,56.6,56.39,56.42,11733.0,52.2547,52.3564,52.1622,52.1899,11733.0
2020-12-04 15:30:00,56.43,56.49,56.43,56.45,21354.0,52.1992,52.2547,52.1992,52.2177,21354.0
2020-12-04 15:40:00,56.46,56.54,56.4,56.4,39456.0,52.2269,52.3009,52.1714,52.1714,39456.0
2020-12-04 15:50:00,56.4,56.46,56.32,56.43,115667.0,52.1714,52.2269,52.0974,52.1992,115667.0
2020-12-07 09:40:00,56.11,56.19,55.7,56.12,10767.0,51.9032,51.9772,51.5239,51.9124,10767.0
2020-12-07 09:50:00,56.09,56.25,55.93,56.25,27080.0,51.8847,52.0327,51.7367,52.0327,27080.0
2020-12-07 10:00:00,56.21,56.39,56.08,56.37,25553.0,51.9957,52.1622,51.8754,52.1437,25553.0
2020-12-07 10:10:00,56.37,56.52,56.37,56.5,13728.0,52.1437,52.2824,52.1437,52.2639,13728.0
2020-12-07 10:20:00,56.48,56.64,56.44,56.62,15742.0,52.2454,52.3934,52.2084,52.3749,15742.0
2020-12-07 10:30:00,56.62,56.72,56.58,56.72,23892.0,52.3749,52.4674,52.3379,52.4674,23892.0
2020-12-07 10:40:00,56.72,56.73,56.54,56.59,15280.0,52.4674,52.4767,52.3009,52.3472,15280.0
2020-12-07 10:50:00,56.6,56.66,56.55,56.6,10655.0,52.3564,52.4119,52.3102,52.3564,10655.0
2020-12-07 11:00:00,56.59,56.71,56.48,56.52,16642.0,52.3472,52.4582,52.2454,52.2824,16642.0
2020-12-07 11:10:00,56.51,56.64,56.46,56.46,40653.0,52.2732,52.3934,52.2269,52.2269,40653.0
2020-12-07 11:20:00,56.48,56.59,56.48,56.55,16548.0,52.2454,52.3472,52.2454,52.3102,16548.0
2020-12-07 11:30:00,56.57,56.67,56.51,56.67,10786.0,52.3287,52.4212,52.2732,52.4212,10786.0
2020-12-07 11:40:00,56.65,56.67,56.58,56.58,7091.0,52.4027,52.4212,52.3379,52.3379,7091.0
2020-12-07 11:50:00,56.59,56.59,56.44,56.46,14553.0,52.3472,52.3472,52.2084,52.2269,14553.0
2020-12-07 12:00:00,56.51,56.59,56.45,56.59,5727.0,52.2732,52.3472,52.2177,52.3472,5727.0
2020-12-07 12:10:00,56.6,56.62,56.52,56.58,11154.0,52.3564,52.3749,52.2824,52.3379,11154.0
2020-12-07 12:20:00,56.55,56.57,56.36,56.37,5428.0,52.3102,52.3287,52.1344,52.1437,5428.0
2020-12-07 12:30:00,56.37,56.38,56.25,56.33,38145.0,52.1437,52.1529,52.0327,52.1067,38145.0
2020-12-07 12:40:00,56.33,56.34,56.24,56.26,10102.0,52.1067,52.1159,52.0234,52.0419,10102.0
2020-12-07 12:50:00,56.27,56.29,56.21,56.24,27170.0,52.0512,52.0697,51.9957,52.0234,27170.0
2020-12-07 13:00:00,56.24,56.26,56.18,56.19,25782.0,52.0234,52.0419,51.9679,51.9772,25782.0
2020-12-07 13:10:00,56.19,56.23,56.09,56.11,6770.0,51.9772,52.0142,51.8847,51.9032,6770.0
2020-12-07 13:20:00,56.11,56.25,56.11,56.21,23558.0,51.9032,52.0327,51.9032,51.9957,23558.0
2020-12-07 13:30:00,56.24,56.37,56.21,56.33,17379.0,52.0234,52.1437,51.9957,52.1067,17379.0
2020-12-07 13:40:00,56.32,56.32,56.13,56.24,18387.0,52.0974,52.0974,51.9217,52.0234,18387.0
2020-12-07 13:50:00,56.26,56.36,56.22,56.27,70986.0,52.0419,52.1344,52.0049,52.0512,70986.0
2020-12-07 14:00:00,56.26,56.29,56.06,56.09,54575.0,52.0419,52.0697,51.8569,51.8847,54575.0
2020-12-07 14:10:00,56.09,56.1,55.98,56.03,15750.0,51.8847,51.8939,51.7829,51.8292,15750.0
2020-12-07 14:20:00,56.04,56.09,56.0,56.06,13316.0,51.8384,51.8847,51.8014,51.8569,13316.0
2020-12-07 14:30:00,56.05,56.07,55.98,56.01,11872.0,51.8477,51.8662,51.7829,51.8107,11872.0
2020-12-07 14:40:00,56.01,56.02,55.94,55.96,34132.0,51.8107,51.8199,51.7459,51.7644,34132.0
2020-12-07 14:50:00,55.95,55.96,55.85,55.86,34223.0,51.7552,51.7644,51.6627,51.6719,34223.0
2020-12-07 15:00:00,55.84,55.9,55.76,55.87,36235.0,51.6534,51.7089,51.5794,51.6812,36235.0
2020-12-07 15:10:00,55.87,55.96,55.85,55.95,25307.0,51.6812,51.7644,51.6627,51.7552,25307.0
2020-12-07 15:20:00,55.94,55.94,55.83,55.83,41376.0,51.7459,51.7459,51.6442,51.6442,41376.0
2020-12-07 15:30:00,55.82,55.88,55.73,55.77,51045.0,51.6349,51.6904,51.5517,51.5887,51045.0
2020-12-07 15:40:00,55.78,55.78,55.6,55.72,74126.0,51.5979,51.5979,51.4314,51.5424,74126.0
2020-12-07 15:50:00,55.74,55.98,55.73,55.94,164905.0,51.5609,51.7829,51.5517,51.7459,164905.0
2020-12-08 09:30:00,55.42,56.34,55.42,56.27,58516.0,51.2649,52.1159,51.2649,52.0512,58516.0
2020-12-08 09:40:00,56.31,56.93,56.28,56.93,132168.0,52.0882,52.6617,52.0604,52.6617,132168.0
2020-12-08 09:50:00,56.93,57.36,56.92,57.32,125551.0,52.6617,53.0595,52.6524,53.0225,125551.0
2020-12-08 10:00:00,57.32,57.5,57.08,57.27,182738.0,53.0225,53.189,52.8005,52.9762,182738.0
2020-12-08 10:10:00,57.22,57.46,57.17,57.4,25975.0,52.93,53.152,52.8837,53.0965,25975.0
2020-12-08 10:20:00,57.4,57.44,57.27,57.33,35986.0,53.0965,53.1335,52.9762,53.0317,35986.0
2020-12-08 10:30:00,57.3,57.33,57.06,57.09,30133.0,53.004,53.0317,52.782,52.8097,30133.0
2020-12-08 10:40:00,57.01,57.02,56.81,56.87,37743.0,52.7357,52.745,52.5507,52.6062,37743.0
2020-12-08 10:50:00,56.85,56.97,56.79,56.83,21636.0,52.5877,52.6987,52.5322,52.5692,21636.0
2020-12-08 11:00:00,56.83,57.28,56.83,57.14,13108.0,52.5692,52.9855,52.5692,52.856,13108.0
2020-12-08 11:10:00,57.12,57.15,57.03,57.11,12267.0,52.8375,52.8652,52.7542,52.8282,12267.0
2020-12-08 11:20:00,57.11,57.11,56.84,56.85,16925.0,52.8282,52.8282,52.5784,52.5877,16925.0
2020-12-08 11:30:00,56.85,56.86,56.69,56.69,20344.0,52.5877,52.5969,52.4397,52.4397,20344.0
2020-12-08 11:40:00,56.68,56.94,56.66,56.89,13053.0,52.4304,52.6709,52.4119,52.6247,13053.0
2020-12-08 11:50:00,56.87,56.89,56.75,56.8,9199.0,52.6062,52.6247,52.4952,52.5414,9199.0
2020-12-08 12:00:00,56.78,56.83,56.71,56.8,9192.0,52.5229,52.5692,52.4582,52.5414,9192.0
2020-12-08 12:10:00,56.79,56.99,56.79,56.97,15460.0,52.5322,52.7172,52.5322,52.6987,15460.0
2020-12-08 12:20:00,56.94,57.12,56.9,57.04,82615.0,52.6709,52.8375,52.6339,52.7635,82615.0
2020-12-08 12:30:00,57.05,57.06,56.78,56.85,15356.0,52.7727,52.782,52.5229,52.5877,15356.0
2020-12-08 12:40:00,56.84,56.96,56.83,56.91,8684.0,52.5784,52.6895,52.5692,52.6432,8684.0
2020-12-08 12:50:00,56.89,56.92,56.8,56.84,27730.0,52.6247,52.6524,52.5414,52.5784,27730.0
2020-12-08 13:00:00,56.85,56.86,56.71,56.74,15170.0,52.5877,52.5969,52.4582,52.4859,15170.0
2020-12-08 13:10:00,56.72,56.87,56.66,56.82,13363.0,52.4674,52.6062,52.4119,52.5599,13363.0
2020-12-08 13:20:00,56.82,56.85,56.7,56.75,11721.0,52.5599,52.5877,52.4489,52.4952,11721.0
2020-12-08 13:30:00,56.74,56.8,56.68,56.72,17162.0,52.4859,52.5414,52.4304,52.4674,17162.0
2020-12-08 13:40:00,56.72,56.84,56.72,56.81,9652.0,52.4674,52.5784,52.4674,52.5507,9652.0
2020-12-08 13:50:00,56.82,56.93,56.8,56.92,8019.0,52.5599,52.6617,52.5414,52.6524,8019.0
2020-12-08 14:00:00,56.92,56.95,56.83,56.91,18326.0,52.6524,52.6802,52.5692,52.6432,18326.0
2020-12-08 14:10:00,56.92,56.93,56.85,56.91,5144.0,52.6524,52.6617,52.5877,52.6432,5144.0
2020-12-08 14:20:00,56.93,57.03,56.85,56.9,14751.0,52.6617,52.7542,52.5877,52.6339,14751.0
2020-12-08 14:30:00,56.85,56.89,56.73,56.75,16611.0,52.5877,52.6247,52.4767,52.4952,16611.0
2020-12-08 14:40:00,56.75,56.8,56.66,56.68,22050.0,52.4952,52.5414,52.4119,52.4304,22050.0
2020-12-08 14:50:00,56.7,56.71,56.61,56.65,16020.0,52.4489,52.4582,52.3657,52.4027,16020.0
2020-12-08 15:00:00,56.63,56.65,56.54,56.59,14266.0,52.3842,52.4027,52.3009,52.3472,14266.0
2020-12-08 15:10:00,56.59,56.64,56.55,56.61,18194.0,52.3472,52.3934,52.3102,52.3657,18194.0
2020-12-08 15:20:00,56.61,56.64,56.55,56.58,29201.0,52.3657,52.3934,52.3102,52.3379,29201.0
2020-12-08 15:30:00,56.58,56.64,56.52,56.54,45487.0,52.3379,52.3934,52.2824,52.3009,45487.0
2020-12-08 15:40:00,56.54,56.58,56.43,56.44,85842.0,52.3009,52.3379,52.1992,52.2084,85842.0
2020-12-08 15:50:00,56.44,56.56,56.43,56.55,110172.0,52.2084,52.3194,52.1992,52.3102,110172.0
2020-12-09 09:30:00,56.99,57.39,56.95,57.2,217330.0,52.7172,53.0872,52.6802,52.9115,217330.0
2020-12-09 09:40:00,57.28,57.34,56.8,56.84,41626.0,52.9855,53.041,52.5414,52.5784,41626.0
2020-12-09 09:50:00,56.81,57.02,56.64,56.91,18595.0,52.5507,52.745,52.3934,52.6432,18595.0
2020-12-09 10:00:00,56.97,57.17,56.84,57.09,15747.0,52.6987,52.8837,52.5784,52.8097,15747.0
2020-12-09 10:10:00,57.17,57.17,56.93,57.04,22044.0,52.8837,52.8837,52.6617,52.7635,22044.0
2020-12-09 10:20:00,57.03,57.25,56.98,57.25,37412.0,52.7542,52.9577,52.708,52.9577,37412.0
2020-12-09 10:30:00,57.27,57.27,56.82,56.85,9502.0,52.9762,52.9762,52.5599,52.5877,9502.0
2020-12-09 10:40:00,56.88,56.93,56.57,56.65,12993.0,52.6154,52.6617,52.3287,52.4027,12993.0
2020-12-09 10:50:00,56.63,56.72,56.49,56.53,14376.0,52.3842,52.4674,52.2547,52.2917,14376.0
2020-12-09 11:00:00,56.53,56.54,56.37,56.49,9841.0,52.2917,52.3009,52.1437,52.2547,9841.0
2020-12-09 11:10:00,56.54,56.58,56.38,56.38,8991.0,52.3009,52.3379,52.1529,52.1529,8991.0
2020-12-09 11:20:00,56.4,56.52,56.36,56.36,8546.0,52.1714,52.2824,52.1344,52.1344,8546.0
2020-12-09 11:30:00,56.41,56.44,56.29,56.4,8998.0,52.1807,52.2084,52.0697,52.1714,8998.0
2020-12-09 11:40:00,56.41,56.49,56.41,56.45,9403.0,52.1807,52.2547,52.1807,52.2177,9403.0
2020-12-09 11:50:00,56.44,56.54,56.41,56.53,11710.0,52.2084,52.3009,52.1807,52.2917,11710.0
2020-12-09 12:00:00,56.54,56.65,56.54,56.63,10817.0,52.3009,52.4027,52.3009,52.3842,10817.0
2020-12-09 12:10:00,56.66,56.67,56.51,56.56,9853.0,52.4119,52.4212,52.2732,52.3194,9853.0
2020-12-09 12:20:00,56.54,56.78,56.52,56.64,28038.0,52.3009,52.5229,52.2824,52.3934,28038.0
2020-12-09 12:30:00,56.62,56.64,56.51,56.57,13564.0,52.3749,52.3934,52.2732,52.3287,13564.0
2020-12-09 12:40:00,56.54,56.61,56.5,56.56,8423.0,52.3009,52.3657,52.2639,52.3194,8423.0
2020-12-09 12:50:00,56.56,56.59,56.47,56.56,12906.0,52.3194,52.3472,52.2362,52.3194,12906.0
2020-12-09 13:00:00,56.52,56.52,56.42,56.5,10788.0,52.2824,52.2824,52.1899,52.2639,10788.0
2020-12-09 13:10:00,56.5,56.51,56.37,56.4,9000.0,52.2639,52.2732,52.1437,52.1714,9000.0
2020-12-09 13:20:00,56.39,56.48,56.34,56.44,31085.0,52.1622,52.2454,52.1159,52.2084,31085.0
2020-12-09 13:30:00,56.41,56.41,56.14,56.26,10949.0,52.1807,52.1807,51.9309,52.0419,10949.0
2020-12-09 13:40:00,56.26,56.3,56.19,56.27,8177.0,52.0419,52.0789,51.9772,52.0512,8177.0
2020-12-09 13:50:00,56.28,56.28,56.0,56.0,10596.0,52.0604,52.0604,51.8014,51.8014,10596.0
2020-12-09 14:00:00,56.02,56.28,56.0,56.26,12876.0,51.8199,52.0604,51.8014,52.0419,12876.0
2020-12-09 14:10:00,56.28,56.34,56.23,56.32,21789.0,52.0604,52.1159,52.0142,52.0974,21789.0
2020-12-09 14:20:00,56.28,56.53,56.26,56.48,6957.0,52.0604,52.2917,52.0419,52.2454,6957.0
2020-12-09 14:30:00,56.45,56.51,56.34,56.35,11789.0,52.2177,52.2732,52.1159,52.1252,11789.0
2020-12-09 14:40:00,56.37,56.45,56.31,56.36,12025.0,52.1437,52.2177,52.0882,52.1344,12025.0
2020-12-09 14:50:00,56.32,56.41,56.31,56.38,6887.0,52.0974,52.1807,52.0882,52.1529,6887.0
2020-12-09 15:00:00,56.37,56.4,56.26,56.4,11141.0,52.1437,52.1714,52.0419,52.1714,11141.0
2020-12-09 15:10:00,56.37,56.42,56.3,56.33,9630.0,52.1437,52.1899,52.0789,52.1067,9630.0
2020-12-09 15:20:00,56.35,56.41,56.23,56.29,16547.0,52.1252,52.1807,52.0142,52.0697,16547.0
2020-12-09 15:30:00,56.31,56.44,56.31,56.42,17392.0,52.0882,52.2084,52.0882,52.1899,17392.0
2020-12-09 15:40:00,56.41,56.51,56.4,56.41,46815.0,52.1807,52.2732,52.1714,52.1807,46815.0
2020-12-09 15:50:00,56.39,56.64,56.32,56.43,125558.0,52.1622,52.3934,52.0974,52.1992,125558.0
2020-12-10 09:30:00,56.21,56.57,55.76,56.57,59704.0,51.9957,52.3287,51.5794,52.3287,59704.0
2020-12-10 09:40:00,56.51,56.71,56.35,56.45,18618.0,52.2732,52.4582,52.1252,52.2177,18618.0
2020-12-10 09:50:00,56.43,56.66,56.3,56.52,13196.0,52.1992,52.4119,52.0789,52.2824,13196.0
2020-12-10 10:00:00,56.61,56.78,56.41,56.7,17188.0,52.3657,52.5229,52.1807,52.4489,17188.0
2020-12-10 10:10:00,56.72,56.96,56.7,56.92,21453.0,52.4674,52.6895,52.4489,52.6524,21453.0
2020-12-10 10:20:00,56.91,57.07,56.85,56.92,19652.0,52.6432,52.7912,52.5877,52.6524,19652.0
2020-12-10 10:30:00,56.93,56.99,56.75,56.94,25149.0,52.6617,52.7172,52.4952,52.6709,25149.0
2020-12-10 10:40:00,56.94,57.03,56.9,57.03,13641.0,52.6709,52.7542,52.6339,52.7542,13641.0
2020-12-10 10:50:00,57.03,57.11,56.85,56.9,61875.0,52.7542,52.8282,52.5877,52.6339,61875.0
2020-12-10 11:00:00,56.9,56.9,56.61,56.61,24677.0,52.6339,52.6339,52.3657,52.3657,24677.0
2020-12-10 11:10:00,56.6,56.66,56.52,56.63,12653.0,52.3564,52.4119,52.2824,52.3842,12653.0
2020-12-10 11:20:00,56.66,56.67,56.56,56.63,18769.0,52.4119,52.4212,52.3194,52.3842,18769.0
2020-12-10 11:30:00,56.61,56.64,56.44,56.45,8753.0,52.3657,52.3934,52.2084,52.2177,8753.0
2020-12-10 11:40:00,56.48,56.52,56.41,56.42,14798.0,52.2454,52.2824,52.1807,52.1899,14798.0
2020-12-10 11:50:00,56.31,56.35,56.28,56.3,13474.0,52.0882,52.1252,52.0604,52.0789,13474.0
2020-12-10 12:00:00,56.29,56.47,56.29,56.47,15381.0,52.0697,52.2362,52.0697,52.2362,15381.0
2020-12-10 12:10:00,56.46,56.6,56.43,56.54,7344.0,52.2269,52.3564,52.1992,52.3009,7344.0
2020-12-10 12:20:00,56.55,56.68,56.51,56.6,10171.0,52.3102,52.4304,52.2732,52.3564,10171.0
2020-12-10 12:30:00,56.61,56.69,56.58,56.59,4871.0,52.3657,52.4397,52.3379,52.3472,4871.0
2020-12-10 12:40:00,56.6,56.72,56.58,56.61,11516.0,52.3564,52.4674,52.3379,52.3657,11516.0
2020-12-10 12:50:00,56.6,56.72,56.59,56.69,20815.0,52.3564,52.4674,52.3472,52.4397,20815.0
2020-12-10 13:00:00,56.68,56.7,56.51,56.66,14690.0,52.4304,52.4489,52.2732,52.4119,14690.0
2020-12-10 13:10:00,56.69,57.05,56.69,56.98,12756.0,52.4397,52.7727,52.4397,52.708,12756.0
2020-12-10 13:20:00,56.95,57.16,56.77,57.16,15262.0,52.6802,52.8745,52.5137,52.8745,15262.0
2020-12-10 13:30:00,57.12,57.13,56.95,56.97,28832.0,52.8375,52.8467,52.6802,52.6987,28832.0
2020-12-10 13:40:00,56.96,56.98,56.9,56.93,13730.0,52.6895,52.708,52.6339,52.6617,13730.0
2020-12-10 13:50:00,56.97,56.97,56.86,56.9,26449.0,52.6987,52.6987,52.5969,52.6339,26449.0
2020-12-10 14:00:00,56.89,56.94,56.83,56.87,54607.0,52.6247,52.6709,52.5692,52.6062,54607.0
2020-12-10 14:10:00,56.86,56.86,56.69,56.8,25503.0,52.5969,52.5969,52.4397,52.5414,25503.0
2020-12-10 14:20:00,56.74,56.82,56.72,56.77,6151.0,52.4859,52.5599,52.4674,52.5137,6151.0
2020-12-10 14:30:00,56.74,56.93,56.74,56.91,11773.0,52.4859,52.6617,52.4859,52.6432,11773.0
2020-12-10 14:40:00,56.91,56.92,56.77,56.8,11718.0,52.6432,52.6524,52.5137,52.5414,11718.0
2020-12-10 14:50:00,56.81,56.92,56.8,56.85,41758.0,52.5507,52.6524,52.5414,52.5877,41758.0
2020-12-10 15:00:00,56.83,57.05,56.83,56.99,16109.0,52.5692,52.7727,52.5692,52.7172,16109.0
2020-12-10 15:10:00,57.0,57.17,57.0,57.1,20525.0,52.7265,52.8837,52.7265,52.819,20525.0
2020-12-10 15:20:00,57.1,57.2,57.03,57.07,21957.0,52.819,52.9115,52.7542,52.7912,21957.0
2020-12-10 15:30:00,57.06,57.13,57.03,57.13,27083.0,52.782,52.8467,52.7542,52.8467,27083.0
2020-12-10 15:40:00,57.11,57.18,57.04,57.05,32846.0,52.8282,52.893,52.7635,52.7727,32846.0
2020-12-10 15:50:00,57.03,57.22,57.03,57.11,147069.0,52.7542,52.93,52.7542,52.8282,147069.0
2020-12-11 09:30:00,56.62,56.84,56.46,56.76,50333.0,52.3749,52.5784,52.2269,52.5044,50333.0
2020-12-11 09:40:00,56.78,56.78,56.39,56.42,124255.0,52.5229,52.5229,52.1622,52.1899,124255.0
2020-12-11 09:50:00,56.39,56.68,56.32,56.68,40236.0,52.1622,52.4304,52.0974,52.4304,40236.0
2020-12-11 10:00:00,56.68,56.87,56.68,56.78,8834.0,52.4304,52.6062,52.4304,52.5229,8834.0
2020-12-11 10:10:00,56.79,56.85,56.62,56.82,17291.0,52.5322,52.5877,52.3749,52.5599,17291.0
2020-12-11 10:20:00,56.81,56.92,56.74,56.74,5892.0,52.5507,52.6524,52.4859,52.4859,5892.0
2020-12-11 10:30:00,56.75,56.8,56.51,56.57,85646.0,52.4952,52.5414,52.2732,52.3287,85646.0
2020-12-11 10:40:00,56.57,56.58,56.27,56.27,29140.0,52.3287,52.3379,52.0512,52.0512,29140.0
2020-12-11 10:50:00,56.25,56.32,56.21,56.22,18679.0,52.0327,52.0974,51.9957,52.0049,18679.0
2020-12-11 11:00:00,56.22,56.24,56.05,56.06,44491.0,52.0049,52.0234,51.8477,51.8569,44491.0
2020-12-11 11:10:00,56.07,56.1,55.9,56.01,29752.0,51.8662,51.8939,51.7089,51.8107,29752.0
2020-12-11 11:20:00,55.97,55.98,55.76,55.84,33909.0,51.7737,51.7829,51.5794,51.6534,33909.0
2020-12-11 11:30:00,55.83,55.84,55.69,55.72,26536.0,51.6442,51.6534,51.5147,51.5424,26536.0
2020-12-11 11:40:00,55.72,55.82,55.61,55.8,16420.0,51.5424,51.6349,51.4407,51.6164,16420.0
2020-12-11 11:50:00,55.81,55.95,55.81,55.86,13198.0,51.6257,51.7552,51.6257,51.6719,13198.0
2020-12-11 12:00:00,55.87,55.87,55.72,55.74,11614.0,51.6812,51.6812,51.5424,51.5609,11614.0
2020-12-11 12:10:00,55.77,55.77,55.46,55.46,12647.0,51.5887,51.5887,51.3019,51.3019,12647.0
2020-12-11 12:20:00,55.46,55.61,55.45,55.61,20658.0,51.3019,51.4407,51.2927,51.4407,20658.0
2020-12-11 12:30:00,55.61,55.63,55.46,55.46,14819.0,51.4407,51.4592,51.3019,51.3019,14819.0
2020-12-11 12:40:00,55.45,55.69,55.45,55.69,16473.0,51.2927,51.5147,51.2927,51.5147,16473.0
2020-12-11 12:50:00,55.69,55.78,55.66,55.78,15334.0,51.5147,51.5979,51.4869,51.5979,15334.0
2020-12-11 13:00:00,55.8,55.89,55.71,55.86,8015.0,51.6164,51.6997,51.5332,51.6719,8015.0
2020-12-11 13:10:00,55.85,55.98,55.77,55.77,13908.0,51.6627,51.7829,51.5887,51.5887,13908.0
2020-12-11 13:20:00,55.74,55.98,55.69,55.98,10982.0,51.5609,51.7829,51.5147,51.7829,10982.0
2020-12-11 13:30:00,55.98,56.15,55.96,56.12,8333.0,51.7829,51.9402,51.7644,51.9124,8333.0
2020-12-11 13:40:00,56.13,56.13,55.95,55.97,8343.0,51.9217,51.9217,51.7552,51.7737,8343.0
2020-12-11 13:50:00,55.92,56.08,55.92,56.06,6598.0,51.7274,51.8754,51.7274,51.8569,6598.0
2020-12-11 14:00:00,56.07,56.07,55.93,56.01,9081.0,51.8662,51.8662,51.7367,51.8107,9081.0
2020-12-11 14:10:00,56.01,56.11,55.99,56.1,7948.0,51.8107,51.9032,51.7922,51.8939,7948.0
2020-12-11 14:20:00,56.1,56.24,56.06,56.24,7891.0,51.8939,52.0234,51.8569,52.0234,7891.0
2020-12-11 14:30:00,56.27,56.42,56.25,56.42,21168.0,52.0512,52.1899,52.0327,52.1899,21168.0
2020-12-11 14:40:00,56.44,56.47,56.39,56.46,24802.0,52.2084,52.2362,52.1622,52.2269,24802.0
2020-12-11 14:50:00,56.47,56.47,56.36,56.38,13947.0,52.2362,52.2362,52.1344,52.1529,13947.0
2020-12-11 15:00:00,56.37,56.4,56.31,56.31,7315.0,52.1437,52.1714,52.0882,52.0882,7315.0
2020-12-11 15:10:00,56.31,56.56,56.31,56.55,20278.0,52.0882,52.3194,52.0882,52.3102,20278.0
2020-12-11 15:20:00,56.55,56.55,56.39,56.41,15049.0,52.3102,52.3102,52.1622,52.1807,15049.0
2020-12-11 15:30:00,56.41,56.46,56.39,56.46,21261.0,52.1807,52.2269,52.1622,52.2269,21261.0
2020-12-11 15:40:00,56.46,56.57,56.43,56.46,26032.0,52.2269,52.3287,52.1992,52.2269,26032.0
2020-12-11 15:50:00,56.46,56.64,56.46,56.64,131756.0,52.2269,52.3934,52.2269,52.3934,131756.0
2020-12-14 09:30:00,57.29,57.42,56.64,56.82,86499.0,52.9947,53.115,52.3934,52.5599,86499.0
2020-12-14 09:40:00,56.82,56.86,56.53,56.54,48692.0,52.5599,52.5969,52.2917,52.3009,48692.0
2020-12-14 09:50:00,56.57,56.57,56.19,56.26,32279.0,52.3287,52.3287,51.9772,52.0419,32279.0
2020-12-14 10:00:00,56.23,56.3,56.01,56.29,19989.0,52.0142,52.0789,51.8107,52.0697,19989.0
2020-12-14 10:10:00,56.28,56.39,56.23,56.37,14104.0,52.0604,52.1622,52.0142,52.1437,14104.0
2020-12-14 10:20:00,56.37,56.47,56.26,56.47,29897.0,52.1437,52.2362,52.0419,52.2362,29897.0
2020-12-14 10:30:00,56.47,56.47,56.19,56.42,36529.0,52.2362,52.2362,51.9772,52.1899,36529.0
2020-12-14 10:40:00,56.4,56.49,56.14,56.14,47278.0,52.1714,52.2547,51.9309,51.9309,47278.0
2020-12-14 10:50:00,56.13,56.15,55.93,55.94,18275.0,51.9217,51.9402,51.7367,51.7459,18275.0
2020-12-14 11:00:00,55.95,56.14,55.92,56.03,37915.0,51.7552,51.9309,51.7274,51.8292,37915.0
2020-12-14 11:10:00,56.0,56.31,56.0,56.25,24524.0,51.8014,52.0882,51.8014,52.0327,24524.0
2020-12-14 11:20:00,56.26,56.26,56.1,56.12,13958.0,52.0419,52.0419,51.8939,51.9124,13958.0
2020-12-14 11:30:00,56.14,56.24,56.03,56.07,15116.0,51.9309,52.0234,51.8292,51.8662,15116.0
2020-12-14 11:40:00,56.09,56.16,56.07,56.14,9981.0,51.8847,51.9494,51.8662,51.9309,9981.0
2020-12-14 11:50:00,56.16,56.22,56.09,56.22,12658.0,51.9494,52.0049,51.8847,52.0049,12658.0
2020-12-14 12:00:00,56.24,56.34,56.24,56.32,7999.0,52.0234,52.1159,52.0234,52.0974,7999.0
2020-12-14 12:10:00,56.32,56.43,56.21,56.3,32320.0,52.0974,52.1992,51.9957,52.0789,32320.0
2020-12-14 12:20:00,56.3,56.43,56.22,56.28,154305.0,52.0789,52.1992,52.0049,52.0604,154305.0
2020-12-14 12:30:00,56.29,56.37,56.29,56.35,10523.0,52.0697,52.1437,52.0697,52.1252,10523.0
2020-12-14 12:40:00,56.35,56.35,56.01,56.01,10652.0,52.1252,52.1252,51.8107,51.8107,10652.0
2020-12-14 12:50:00,56.05,56.09,56.0,56.07,10946.0,51.8477,51.8847,51.8014,51.8662,10946.0
2020-12-14 13:00:00,56.05,56.14,56.01,56.05,9395.0,51.8477,51.9309,51.8107,51.8477,9395.0
2020-12-14 13:10:00,56.04,56.11,55.95,56.0,7380.0,51.8384,51.9032,51.7552,51.8014,7380.0
2020-12-14 13:20:00,55.99,55.99,55.82,55.94,9887.0,51.7922,51.7922,51.6349,51.7459,9887.0
2020-12-14 13:30:00,55.92,56.13,55.91,56.1,9937.0,51.7274,51.9217,51.7182,51.8939,9937.0
2020-12-14 13:40:00,56.09,56.13,55.94,56.0,5810.0,51.8847,51.9217,51.7459,51.8014,5810.0
2020-12-14 13:50:00,55.97,56.03,55.9,55.91,9267.0,51.7737,51.8292,51.7089,51.7182,9267.0
2020-12-14 14:00:00,55.93,55.95,55.88,55.92,13647.0,51.7367,51.7552,51.6904,51.7274,13647.0
2020-12-14 14:10:00,55.94,55.94,55.8,55.88,11650.0,51.7459,51.7459,51.6164,51.6904,11650.0
2020-12-14 14:20:00,55.86,55.86,55.76,55.82,11813.0,51.6719,51.6719,51.5794,51.6349,11813.0
2020-12-14 14:30:00,55.82,55.82,55.7,55.73,19494.0,51.6349,51.6349,51.5239,51.5517,19494.0
2020-12-14 14:40:00,55.72,55.8,55.72,55.8,15439.0,51.5424,51.6164,51.5424,51.6164,15439.0
2020-12-14 14:50:00,55.8,55.89,55.78,55.84,16105.0,51.6164,51.6997,51.5979,51.6534,16105.0
2020-12-14 15:00:00,55.83,55.88,55.73,55.73,20496.0,51.6442,51.6904,51.5517,51.5517,20496.0
2020-12-14 15:10:00,55.73,55.77,55.67,55.7,22997.0,51.5517,51.5887,51.4962,51.5239,22997.0
2020-12-14 15:20:00,55.69,55.77,55.66,55.69,24025.0,51.5147,51.5887,51.4869,51.5147,24025.0
2020-12-14 15:30:00,55.67,55.68,55.48,55.52,44558.0,51.4962,51.5054,51.3204,51.3574,44558.0
2020-12-14 15:40:00,55.52,55.64,55.51,55.64,49466.0,51.3574,51.4684,51.3482,51.4684,49466.0
2020-12-14 15:50:00,55.63,55.78,55.59,55.65,115471.0,51.4592,51.5979,51.4222,51.4777,115471.0
2020-12-15 09:30:00,56.52,56.55,55.99,56.16,38941.0,52.2824,52.3102,51.7922,51.9494,38941.0
2020-12-15 09:40:00,56.25,56.4,55.91,55.94,19119.0,52.0327,52.1714,51.7182,51.7459,19119.0
2020-12-15 09:50:00,55.97,56.06,55.84,55.84,12063.0,51.7737,51.8569,51.6534,51.6534,12063.0
2020-12-15 10:00:00,55.89,56.07,55.79,55.97,16833.0,51.6997,51.8662,51.6072,51.7737,16833.0
2020-12-15 10:10:00,55.99,56.24,55.99,56.21,32037.0,51.7922,52.0234,51.7922,51.9957,32037.0
2020-12-15 10:20:00,56.2,56.21,55.99,56.11,132124.0,51.9864,51.9957,51.7922,51.9032,132124.0
2020-12-15 10:30:00,56.1,56.12,55.64,55.66,21881.0,51.8939,51.9124,51.4684,51.4869,21881.0
2020-12-15 10:40:00,55.68,55.86,55.64,55.83,17386.0,51.5054,51.6719,51.4684,51.6442,17386.0
2020-12-15 10:50:00,55.82,56.04,55.82,56.04,11763.0,51.6349,51.8384,51.6349,51.8384,11763.0
2020-12-15 11:00:00,56.01,56.04,55.78,55.97,11689.0,51.8107,51.8384,51.5979,51.7737,11689.0
2020-12-15 11:10:00,55.99,56.19,55.99,56.07,7899.0,51.7922,51.9772,51.7922,51.8662,7899.0
2020-12-15 11:20:00,56.08,56.18,56.04,56.09,11066.0,51.8754,51.9679,51.8384,51.8847,11066.0
2020-12-15 11:30:00,56.1,56.21,56.06,56.16,6502.0,51.8939,51.9957,51.8569,51.9494,6502.0
2020-12-15 11:40:00,56.19,56.27,56.19,56.21,6249.0,51.9772,52.0512,51.9772,51.9957,6249.0
2020-12-15 11:50:00,56.23,56.24,56.08,56.08,7268.0,52.0142,52.0234,51.8754,51.8754,7268.0
2020-12-15 12:00:00,56.1,56.18,56.07,56.07,4187.0,51.8939,51.9679,51.8662,51.8662,4187.0
2020-12-15 12:10:00,56.1,56.19,56.1,56.18,4549.0,51.8939,51.9772,51.8939,51.9679,4549.0
2020-12-15 12:20:00,56.16,56.22,56.11,56.19,7412.0,51.9494,52.0049,51.9032,51.9772,7412.0
2020-12-15 12:30:00,56.19,56.32,56.19,56.3,10552.0,51.9772,52.0974,51.9772,52.0789,10552.0
2020-12-15 12:40:00,56.3,56.39,56.22,56.37,5601.0,52.0789,52.1622,52.0049,52.1437,5601.0
2020-12-15 12:50:00,56.37,56.46,56.37,56.44,5032.0,52.1437,52.2269,52.1437,52.2084,5032.0
2020-12-15 13:00:00,56.45,56.59,56.41,56.55,9889.0,52.2177,52.3472,52.1807,52.3102,9889.0
2020-12-15 13:10:00,56.57,56.57,56.46,56.55,5208.0,52.3287,52.3287,52.2269,52.3102,5208.0
2020-12-15 13:20:00,56.58,56.59,56.42,56.42,10513.0,52.3379,52.3472,52.1899,52.1899,10513.0
2020-12-15 13:30:00,56.43,56.54,56.43,56.49,8967.0,52.1992,52.3009,52.1992,52.2547,8967.0
2020-12-15 13:40:00,56.5,56.66,56.49,56.6,14546.0,52.2639,52.4119,52.2547,52.3564,14546.0
2020-12-15 13:50:00,56.6,56.75,56.54,56.75,10478.0,52.3564,52.4952,52.3009,52.4952,10478.0
2020-12-15 14:00:00,56.73,56.73,56.52,56.54,9984.0,52.4767,52.4767,52.2824,52.3009,9984.0
2020-12-15 14:10:00,56.51,56.61,56.5,56.57,8580.0,52.2732,52.3657,52.2639,52.3287,8580.0
2020-12-15 14:20:00,56.55,56.67,56.54,56.66,10369.0,52.3102,52.4212,52.3009,52.4119,10369.0
2020-12-15 14:30:00,56.67,56.72,56.65,56.65,8323.0,52.4212,52.4674,52.4027,52.4027,8323.0
2020-12-15 14:40:00,56.69,56.77,56.69,56.72,10768.0,52.4397,52.5137,52.4397,52.4674,10768.0
2020-12-15 14:50:00,56.7,56.73,56.61,56.61,10279.0,52.4489,52.4767,52.3657,52.3657,10279.0
2020-12-15 15:00:00,56.6,56.66,56.57,56.59,11358.0,52.3564,52.4119,52.3287,52.3472,11358.0
2020-12-15 15:10:00,56.61,56.61,56.45,56.45,21195.0,52.3657,52.3657,52.2177,52.2177,21195.0
2020-12-15 15:20:00,56.45,56.45,56.34,56.37,23630.0,52.2177,52.2177,52.1159,52.1437,23630.0
2020-12-15 15:30:00,56.37,56.37,56.25,56.29,67344.0,52.1437,52.1437,52.0327,52.0697,67344.0
2020-12-15 15:40:00,56.29,56.47,56.22,56.41,51318.0,52.0697,52.2362,52.0049,52.1807,51318.0
2020-12-15 15:50:00,56.41,56.57,56.34,56.57,74894.0,52.1807,52.3287,52.1159,52.3287,74894.0
2020-12-16 09:30:00,56.51,56.54,56.16,56.23,21217.0,52.2732,52.3009,51.9494,52.0142,21217.0
2020-12-16 09:40:00,56.29,56.38,56.07,56.09,13565.0,52.0697,52.1529,51.8662,51.8847,13565.0
2020-12-16 09:50:00,56.09,56.11,55.88,56.05,54947.0,51.8847,51.9032,51.6904,51.8477,54947.0
2020-12-16 10:00:00,56.1,56.16,55.99,56.1,14969.0,51.8939,51.9494,51.7922,51.8939,14969.0
2020-12-16 10:10:00,56.06,56.19,55.97,56.07,9255.0,51.8569,51.9772,51.7737,51.8662,9255.0
2020-12-16 10:20:00,56.06,56.19,56.05,56.15,9409.0,51.8569,51.9772,51.8477,51.9402,9409.0
2020-12-16 10:30:00,56.17,56.17,55.98,56.01,18264.0,51.9587,51.9587,51.7829,51.8107,18264.0
2020-12-16 10:40:00,56.02,56.02,55.85,55.9,17991.0,51.8199,51.8199,51.6627,51.7089,17991.0
2020-12-16 10:50:00,55.89,55.93,55.81,55.86,16015.0,51.6997,51.7367,51.6257,51.6719,16015.0
2020-12-16 11:00:00,55.85,56.07,55.78,56.06,14846.0,51.6627,51.8662,51.5979,51.8569,14846.0
2020-12-16 11:10:00,56.08,56.21,56.01,56.19,10820.0,51.8754,51.9957,51.8107,51.9772,10820.0
2020-12-16 11:20:00,56.17,56.32,56.16,56.26,9630.0,51.9587,52.0974,51.9494,52.0419,9630.0
2020-12-16 11:30:00,56.27,56.29,56.07,56.11,7733.0,52.0512,52.0697,51.8662,51.9032,7733.0
2020-12-16 11:40:00,56.12,56.28,56.11,56.27,7889.0,51.9124,52.0604,51.9032,52.0512,7889.0
2020-12-16 11:50:00,56.26,56.36,56.23,56.36,8060.0,52.0419,52.1344,52.0142,52.1344,8060.0
2020-12-16 12:00:00,56.38,56.4,56.27,56.33,11352.0,52.1529,52.1714,52.0512,52.1067,11352.0
2020-12-16 12:10:00,56.33,56.42,56.27,56.42,36444.0,52.1067,52.1899,52.0512,52.1899,36444.0
2020-12-16 12:20:00,56.42,56.43,56.33,56.34,7232.0,52.1899,52.1992,52.1067,52.1159,7232.0
2020-12-16 12:30:00,56.34,56.46,56.31,56.41,6665.0,52.1159,52.2269,52.0882,52.1807,6665.0
2020-12-16 12:40:00,56.4,56.42,56.27,56.27,3431.0,52.1714,52.1899,52.0512,52.0512,3431.0
2020-12-16 12:50:00,56.29,56.39,56.27,56.39,12822.0,52.0697,52.1622,52.0512,52.1622,12822.0
2020-12-16 13:00:00,56.4,56.43,56.33,56.38,19367.0,52.1714,52.1992,52.1067,52.1529,19367.0
2020-12-16 13:10:00,56.34,56.41,56.34,56.41,7630.0,52.1159,52.1807,52.1159,52.1807,7630.0
2020-12-16 13:20:00,56.42,56.44,56.38,56.39,11828.0,52.1899,52.2084,52.1529,52.1622,11828.0
2020-12-16 13:30:00,56.37,56.48,56.37,56.46,15825.0,52.1437,52.2454,52.1437,52.2269,15825.0
2020-12-16 13:40:00,56.48,56.48,56.42,56.43,8664.0,52.2454,52.2454,52.1899,52.1992,8664.0
2020-12-16 13:50:00,56.43,56.48,56.43,56.48,8005.0,52.1992,52.2454,52.1992,52.2454,8005.0
2020-12-16 14:00:00,56.5,56.54,56.23,56.31,12923.0,52.2639,52.3009,52.0142,52.0882,12923.0
2020-12-16 14:10:00,56.25,56.27,56.15,56.2,11228.0,52.0327,52.0512,51.9402,51.9864,11228.0
2020-12-16 14:20:00,56.19,56.25,56.15,56.24,12765.0,51.9772,52.0327,51.9402,52.0234,12765.0
2020-12-16 14:30:00,56.23,56.48,56.22,56.48,8080.0,52.0142,52.2454,52.0049,52.2454,8080.0
2020-12-16 14:40:00,56.48,56.51,56.41,56.51,13171.0,52.2454,52.2732,52.1807,52.2732,13171.0
2020-12-16 14:50:00,56.5,56.59,56.46,56.56,14546.0,52.2639,52.3472,52.2269,52.3194,14546.0
2020-12-16 15:00:00,56.55,56.61,56.53,56.59,13469.0,52.3102,52.3657,52.2917,52.3472,13469.0
2020-12-16 15:10:00,56.57,56.73,56.53,56.72,21925.0,52.3287,52.4767,52.2917,52.4674,21925.0
2020-12-16 15:20:00,56.71,56.72,56.64,56.68,12274.0,52.4582,52.4674,52.3934,52.4304,12274.0
2020-12-16 15:30:00,56.68,56.77,56.56,56.6,20096.0,52.4304,52.5137,52.3194,52.3564,20096.0
2020-12-16 15:40:00,56.6,56.67,56.55,56.64,21955.0,52.3564,52.4212,52.3102,52.3934,21955.0
2020-12-16 15:50:00,56.63,56.64,56.43,56.44,108250.0,52.3842,52.3934,52.1992,52.2084,108250.0
2020-12-17 09:30:00,56.97,57.03,56.14,56.23,116207.0,52.6987,52.7542,51.9309,52.0142,116207.0
2020-12-17 09:40:00,56.28,56.4,55.84,55.92,29877.0,52.0604,52.1714,51.6534,51.7274,29877.0
2020-12-17 09:50:00,55.92,56.12,55.88,56.04,21617.0,51.7274,51.9124,51.6904,51.8384,21617.0
2020-12-17 10:00:00,56.0,56.27,56.0,56.1,21395.0,51.8014,52.0512,51.8014,51.8939,21395.0
2020-12-17 10:10:00,56.12,56.15,55.93,56.04,37575.0,51.9124,51.9402,51.7367,51.8384,37575.0
2020-12-17 10:20:00,56.06,56.06,55.75,55.89,37699.0,51.8569,51.8569,51.5702,51.6997,37699.0
2020-12-17 10:30:00,55.86,55.93,55.59,55.6,26551.0,51.6719,51.7367,51.4222,51.4314,26551.0
2020-12-17 10:40:00,55.64,55.7,55.54,55.67,18453.0,51.4684,51.5239,51.3759,51.4962,18453.0
2020-12-17 10:50:00,55.63,55.67,55.45,55.64,26324.0,51.4592,51.4962,51.2927,51.4684,26324.0
2020-12-17 11:00:00,55.65,55.66,55.49,55.58,16561.0,51.4777,51.4869,51.3297,51.4129,16561.0
2020-12-17 11:10:00,55.58,55.76,55.57,55.68,11436.0,51.4129,51.5794,51.4037,51.5054,11436.0
2020-12-17 11:20:00,55.66,55.69,55.58,55.68,14964.0,51.4869,51.5147,51.4129,51.5054,14964.0
2020-12-17 11:30:00,55.67,55.81,55.61,55.8,18918.0,51.4962,51.6257,51.4407,51.6164,18918.0
2020-12-17 11:40:00,55.79,55.83,55.71,55.83,15779.0,51.6072,51.6442,51.5332,51.6442,15779.0
2020-12-17 11:50:00,55.84,55.91,55.77,55.9,33385.0,51.6534,51.7182,51.5887,51.7089,33385.0
2020-12-17 12:00:00,55.93,55.97,55.72,55.75,19359.0,51.7367,51.7737,51.5424,51.5702,19359.0
2020-12-17 12:10:00,55.77,55.77,55.48,55.5,18599.0,51.5887,51.5887,51.3204,51.3389,18599.0
2020-12-17 12:20:00,55.48,55.53,55.44,55.49,23778.0,51.3204,51.3667,51.2834,51.3297,23778.0
2020-12-17 12:30:00,55.48,55.62,55.48,55.55,20624.0,51.3204,51.4499,51.3204,51.3852,20624.0
2020-12-17 12:40:00,55.54,55.59,55.52,55.55,10796.0,51.3759,51.4222,51.3574,51.3852,10796.0
2020-12-17 12:50:00,55.53,55.6,55.5,55.6,10472.0,51.3667,51.4314,51.3389,51.4314,10472.0
2020-12-17 13:00:00,55.61,55.66,55.59,55.65,13053.0,51.4407,51.4869,51.4222,51.4777,13053.0
2020-12-17 13:10:00,55.64,55.68,55.6,55.67,5602.0,51.4684,51.5054,51.4314,51.4962,5602.0
2020-12-17 13:20:00,55.66,55.7,55.61,55.69,14931.0,51.4869,51.5239,51.4407,51.5147,14931.0
2020-12-17 13:30:00,55.69,55.74,55.67,55.7,12993.0,51.5147,51.5609,51.4962,51.5239,12993.0
2020-12-17 13:40:00,55.7,55.7,55.59,55.6,9117.0,51.5239,51.5239,51.4222,51.4314,9117.0
2020-12-17 13:50:00,55.59,55.6,55.51,55.58,7529.0,51.4222,51.4314,51.3482,51.4129,7529.0
2020-12-17 14:00:00,55.57,55.68,55.46,55.68,43143.0,51.4037,51.5054,51.3019,51.5054,43143.0
2020-12-17 14:10:00,55.66,55.66,55.58,55.59,11301.0,51.4869,51.4869,51.4129,51.4222,11301.0
2020-12-17 14:20:00,55.6,55.62,55.51,55.54,11979.0,51.4314,51.4499,51.3482,51.3759,11979.0
2020-12-17 14:30:00,55.55,55.58,55.49,55.52,16023.0,51.3852,51.4129,51.3297,51.3574,16023.0
2020-12-17 14:40:00,55.52,55.58,55.44,55.44,20815.0,51.3574,51.4129,51.2834,51.2834,20815.0
2020-12-17 14:50:00,55.44,55.54,55.4,55.54,17794.0,51.2834,51.3759,51.2464,51.3759,17794.0
2020-12-17 15:00:00,55.54,55.55,55.42,55.43,14878.0,51.3759,51.3852,51.2649,51.2742,14878.0
2020-12-17 15:10:00,55.42,55.53,55.41,55.5,39105.0,51.2649,51.3667,51.2557,51.3389,39105.0
2020-12-17 15:20:00,55.51,55.55,55.49,55.5,35872.0,51.3482,51.3852,51.3297,51.3389,35872.0
2020-12-17 15:30:00,55.51,55.56,55.47,55.53,37009.0,51.3482,51.3944,51.3112,51.3667,37009.0
2020-12-17 15:40:00,55.52,55.55,55.44,55.45,60208.0,51.3574,51.3852,51.2834,51.2927,60208.0
2020-12-17 15:50:00,55.43,55.52,55.41,55.43,223108.0,51.2742,51.3574,51.2557,51.2742,223108.0
2020-12-18 09:30:00,55.46,55.46,54.89,54.96,214392.0,51.3019,51.3019,50.7746,50.8394,214392.0
2020-12-18 09:40:00,54.97,55.3,54.88,54.94,13659.0,50.8486,51.1539,50.7654,50.8209,13659.0
2020-12-18 09:50:00,54.91,54.91,54.58,54.58,31558.0,50.7931,50.7931,50.4879,50.4879,31558.0
2020-12-18 10:00:00,54.57,54.59,54.38,54.49,66451.0,50.4786,50.4971,50.3029,50.4046,66451.0
2020-12-18 10:10:00,54.48,54.57,54.32,54.46,36092.0,50.3954,50.4786,50.2474,50.3769,36092.0
2020-12-18 10:20:00,54.43,54.43,54.06,54.2,43373.0,50.3491,50.3491,50.0069,50.1364,43373.0
2020-12-18 10:30:00,54.2,54.23,53.87,53.95,53488.0,50.1364,50.1641,49.8311,49.9051,53488.0
2020-12-18 10:40:00,53.93,53.93,53.8,53.81,41771.0,49.8866,49.8866,49.7664,49.7756,41771.0
2020-12-18 10:50:00,53.81,54.15,53.8,54.15,19711.0,49.7756,50.0901,49.7664,50.0901,19711.0
2020-12-18 11:00:00,54.18,54.2,54.02,54.09,27677.0,50.1179,50.1364,49.9699,50.0346,27677.0
2020-12-18 11:10:00,54.1,54.17,53.89,54.04,21748.0,50.0439,50.1086,49.8496,49.9884,21748.0
2020-12-18 11:20:00,54.06,54.16,54.03,54.06,19144.0,50.0069,50.0994,49.9791,50.0069,19144.0
2020-12-18 11:30:00,54.07,54.13,53.97,53.97,12751.0,50.0161,50.0716,49.9236,49.9236,12751.0
2020-12-18 11:40:00,53.96,53.97,53.81,53.87,15484.0,49.9144,49.9236,49.7756,49.8311,15484.0
2020-12-18 11:50:00,53.87,53.96,53.86,53.87,10805.0,49.8311,49.9144,49.8219,49.8311,10805.0
2020-12-18 12:00:00,53.86,53.93,53.79,53.83,31568.0,49.8219,49.8866,49.7571,49.7941,31568.0
2020-12-18 12:10:00,53.84,53.95,53.79,53.9,22616.0,49.8034,49.9051,49.7571,49.8589,22616.0
2020-12-18 12:20:00,53.91,53.91,53.82,53.91,17477.0,49.8681,49.8681,49.7849,49.8681,17477.0
2020-12-18 12:30:00,53.91,54.12,53.88,54.09,35289.0,49.8681,50.0624,49.8404,50.0346,35289.0
2020-12-18 12:40:00,54.09,54.12,53.86,53.86,21603.0,50.0346,50.0624,49.8219,49.8219,21603.0
2020-12-18 12:50:00,53.88,53.98,53.87,53.95,22161.0,49.8404,49.9329,49.8311,49.9051,22161.0
2020-12-18 13:00:00,53.94,53.94,53.88,53.93,19723.0,49.8959,49.8959,49.8404,49.8866,19723.0
2020-12-18 13:10:00,53.92,54.05,53.9,54.04,12142.0,49.8774,49.9976,49.8589,49.9884,12142.0
2020-12-18 13:20:00,54.04,54.08,53.96,54.06,21351.0,49.9884,50.0254,49.9144,50.0069,21351.0
2020-12-18 13:30:00,54.05,54.07,53.94,53.96,18646.0,49.9976,50.0161,49.8959,49.9144,18646.0
2020-12-18 13:40:00,53.96,54.01,53.92,53.98,16937.0,49.9144,49.9606,49.8774,49.9329,16937.0
2020-12-18 13:50:00,53.98,54.01,53.92,54.0,18899.0,49.9329,49.9606,49.8774,49.9514,18899.0
2020-12-18 14:00:00,53.99,53.99,53.74,53.86,36311.0,49.9421,49.9421,49.7109,49.8219,36311.0
2020-12-18 14:10:00,53.85,53.9,53.81,53.84,18077.0,49.8126,49.8589,49.7756,49.8034,18077.0
2020-12-18 14:20:00,53.83,53.87,53.73,53.86,22395.0,49.7941,49.8311,49.7016,49.8219,22395.0
2020-12-18 14:30:00,53.85,53.89,53.79,53.88,29742.0,49.8126,49.8496,49.7571,49.8404,29742.0
2020-12-18 14:40:00,53.87,54.0,53.86,53.96,34416.0,49.8311,49.9514,49.8219,49.9144,34416.0
2020-12-18 14:50:00,53.95,53.96,53.76,53.83,31337.0,49.9051,49.9144,49.7294,49.7941,31337.0
2020-12-18 15:00:00,53.83,53.93,53.82,53.88,26648.0,49.7941,49.8866,49.7849,49.8404,26648.0
2020-12-18 15:10:00,53.88,53.92,53.78,53.88,35190.0,49.8404,49.8774,49.7479,49.8404,35190.0
2020-12-18 15:20:00,53.88,53.89,53.74,53.85,37085.0,49.8404,49.8496,49.7109,49.8126,37085.0
2020-12-18 15:30:00,53.85,53.92,53.81,53.84,59080.0,49.8126,49.8774,49.7756,49.8034,59080.0
2020-12-18 15:40:00,53.85,54.0,53.8,54.0,143502.0,49.8126,49.9514,49.7664,49.9514,143502.0
2020-12-18 15:50:00,54.01,54.09,53.83,53.93,283010.0,49.9606,50.0346,49.7941,49.8866,283010.0
2020-12-21 09:30:00,53.0,53.5,52.77,53.35,83412.0,49.0263,49.4889,48.8136,49.3501,83412.0
2020-12-21 09:40:00,53.39,53.7,53.33,53.45,27851.0,49.3871,49.6739,49.3316,49.4426,27851.0
2020-12-21 09:50:00,53.51,53.83,53.51,53.62,44959.0,49.4981,49.7941,49.4981,49.5999,44959.0
2020-12-21 10:00:00,53.59,53.66,53.14,53.38,23526.0,49.5721,49.6369,49.1559,49.3779,23526.0
2020-12-21 10:10:00,53.37,53.56,53.25,53.39,21394.0,49.3686,49.5444,49.2576,49.3871,21394.0
2020-12-21 10:20:00,53.36,53.47,53.24,53.35,21386.0,49.3594,49.4611,49.2484,49.3501,21386.0
2020-12-21 10:30:00,53.33,53.52,53.17,53.51,22493.0,49.3316,49.5074,49.1836,49.4981,22493.0
2020-12-21 10:40:00,53.48,53.72,53.45,53.68,18025.0,49.4704,49.6924,49.4426,49.6554,18025.0
2020-12-21 10:50:00,53.71,53.83,53.69,53.79,25886.0,49.6831,49.7941,49.6646,49.7571,25886.0
2020-12-21 11:00:00,53.75,53.9,53.74,53.88,13980.0,49.7201,49.8589,49.7109,49.8404,13980.0
2020-12-21 11:10:00,53.87,53.87,53.73,53.75,12266.0,49.8311,49.8311,49.7016,49.7201,12266.0
2020-12-21 11:20:00,53.74,54.02,53.73,53.88,28372.0,49.7109,49.9699,49.7016,49.8404,28372.0
2020-12-21 11:30:00,53.89,53.93,53.7,53.72,9266.0,49.8496,49.8866,49.6739,49.6924,9266.0
2020-12-21 11:40:00,53.73,53.76,53.68,53.72,6573.0,49.7016,49.7294,49.6554,49.6924,6573.0
2020-12-21 11:50:00,53.72,53.84,53.71,53.82,6972.0,49.6924,49.8034,49.6831,49.7849,6972.0
2020-12-21 12:00:00,53.85,53.87,53.8,53.82,6254.0,49.8126,49.8311,49.7664,49.7849,6254.0
2020-12-21 12:10:00,53.83,53.85,53.69,53.76,9645.0,49.7941,49.8126,49.6646,49.7294,9645.0
2020-12-21 12:20:00,53.73,53.82,53.73,53.82,10021.0,49.7016,49.7849,49.7016,49.7849,10021.0
2020-12-21 12:30:00,53.84,53.94,53.84,53.87,8200.0,49.8034,49.8959,49.8034,49.8311,8200.0
2020-12-21 12:40:00,53.88,53.95,53.86,53.94,5121.0,49.8404,49.9051,49.8219,49.8959,5121.0
2020-12-21 12:50:00,53.94,54.04,53.91,53.98,6850.0,49.8959,49.9884,49.8681,49.9329,6850.0
2020-12-21 13:00:00,53.97,54.06,53.97,54.04,15262.0,49.9236,50.0069,49.9236,49.9884,15262.0
2020-12-21 13:10:00,54.04,54.06,53.97,54.03,10027.0,49.9884,50.0069,49.9236,49.9791,10027.0
2020-12-21 13:20:00,54.03,54.07,53.93,54.02,25199.0,49.9791,50.0161,49.8866,49.9699,25199.0
2020-12-21 13:30:00,54.0,54.15,53.86,53.87,32791.0,49.9514,50.0901,49.8219,49.8311,32791.0
2020-12-21 13:40:00,53.91,54.05,53.91,53.98,9387.0,49.8681,49.9976,49.8681,49.9329,9387.0
2020-12-21 13:50:00,53.98,53.98,53.89,53.91,13382.0,49.9329,49.9329,49.8496,49.8681,13382.0
2020-12-21 14:00:00,53.91,54.01,53.88,54.01,9971.0,49.8681,49.9606,49.8404,49.9606,9971.0
2020-12-21 14:10:00,54.02,54.13,54.0,54.1,19180.0,49.9699,50.0716,49.9514,50.0439,19180.0
2020-12-21 14:20:00,54.09,54.2,54.08,54.16,24053.0,50.0346,50.1364,50.0254,50.0994,24053.0
2020-12-21 14:30:00,54.14,54.23,54.12,54.18,14081.0,50.0809,50.1641,50.0624,50.1179,14081.0
2020-12-21 14:40:00,54.18,54.18,54.04,54.04,10110.0,50.1179,50.1179,49.9884,49.9884,10110.0
2020-12-21 14:50:00,54.06,54.12,54.03,54.05,20867.0,50.0069,50.0624,49.9791,49.9976,20867.0
2020-12-21 15:00:00,54.04,54.06,53.94,53.95,16378.0,49.9884,50.0069,49.8959,49.9051,16378.0
2020-12-21 15:10:00,53.95,54.06,53.91,54.04,11464.0,49.9051,50.0069,49.8681,49.9884,11464.0
2020-12-21 15:20:00,54.05,54.1,53.98,54.1,16068.0,49.9976,50.0439,49.9329,50.0439,16068.0
2020-12-21 15:30:00,54.08,54.08,53.83,53.97,21667.0,50.0254,50.0254,49.7941,49.9236,21667.0
2020-12-21 15:40:00,53.98,54.01,53.89,53.98,25674.0,49.9329,49.9606,49.8496,49.9329,25674.0
2020-12-21 15:50:00,53.93,54.18,53.91,54.13,85870.0,49.8866,50.1179,49.8681,50.0716,85870.0
2020-12-22 09:30:00,54.21,54.39,53.43,53.59,53203.0,50.1456,50.3121,49.4241,49.5721,53203.0
2020-12-22 09:40:00,53.58,53.81,53.51,53.56,11875.0,49.5629,49.7756,49.4981,49.5444,11875.0
2020-12-22 09:50:00,53.57,53.61,53.27,53.36,29930.0,49.5536,49.5906,49.2761,49.3594,29930.0
2020-12-22 10:00:00,53.37,53.6,53.29,53.52,22141.0,49.3686,49.5814,49.2946,49.5074,22141.0
2020-12-22 10:10:00,53.54,53.62,53.3,53.62,27780.0,49.5259,49.5999,49.3039,49.5999,27780.0
2020-12-22 10:20:00,53.61,53.69,53.53,53.69,16812.0,49.5906,49.6646,49.5166,49.6646,16812.0
2020-12-22 10:30:00,53.69,53.72,53.46,53.52,21129.0,49.6646,49.6924,49.4519,49.5074,21129.0
2020-12-22 10:40:00,53.51,53.57,53.26,53.27,24205.0,49.4981,49.5536,49.2669,49.2761,24205.0
2020-12-22 10:50:00,53.31,53.31,53.1,53.1,15597.0,49.3131,49.3131,49.1189,49.1189,15597.0
2020-12-22 11:00:00,53.13,53.3,53.13,53.27,37423.0,49.1466,49.3039,49.1466,49.2761,37423.0
2020-12-22 11:10:00,53.23,53.28,53.14,53.16,30172.0,49.2391,49.2854,49.1559,49.1744,30172.0
2020-12-22 11:20:00,53.14,53.17,52.91,52.95,56744.0,49.1559,49.1836,48.9431,48.9801,56744.0
2020-12-22 11:30:00,52.97,53.06,52.91,52.98,20387.0,48.9986,49.0819,48.9431,49.0078,20387.0
2020-12-22 11:40:00,52.98,53.04,52.92,53.0,20987.0,49.0078,49.0634,48.9523,49.0263,20987.0
2020-12-22 11:50:00,52.99,53.07,52.89,53.0,23634.0,49.0171,49.0911,48.9246,49.0263,23634.0
2020-12-22 12:00:00,52.97,53.02,52.8,52.86,23033.0,48.9986,49.0448,48.8413,48.8968,23033.0
2020-12-22 12:10:00,52.85,52.89,52.81,52.87,9632.0,48.8876,48.9246,48.8506,48.9061,9632.0
2020-12-22 12:20:00,52.86,52.99,52.84,52.9,10760.0,48.8968,49.0171,48.8783,48.9338,10760.0
2020-12-22 12:30:00,52.9,53.02,52.89,53.01,11948.0,48.9338,49.0448,48.9246,49.0356,11948.0
2020-12-22 12:40:00,53.0,53.12,52.98,53.09,23205.0,49.0263,49.1374,49.0078,49.1096,23205.0
2020-12-22 12:50:00,53.08,53.09,52.95,53.0,40908.0,49.1004,49.1096,48.9801,49.0263,40908.0
2020-12-22 13:00:00,53.02,53.03,52.85,52.93,13025.0,49.0448,49.0541,48.8876,48.9616,13025.0
2020-12-22 13:10:00,52.94,53.09,52.94,53.0,24318.0,48.9708,49.1096,48.9708,49.0263,24318.0
2020-12-22 13:20:00,53.01,53.09,52.97,52.97,49793.0,49.0356,49.1096,48.9986,48.9986,49793.0
2020-12-22 13:30:00,52.98,53.08,52.94,53.04,21774.0,49.0078,49.1004,48.9708,49.0634,21774.0
2020-12-22 13:40:00,53.03,53.14,52.98,53.14,47422.0,49.0541,49.1559,49.0078,49.1559,47422.0
2020-12-22 13:50:00,53.15,53.23,53.15,53.17,9670.0,49.1651,49.2391,49.1651,49.1836,9670.0
2020-12-22 14:00:00,53.17,53.18,53.05,53.07,10394.0,49.1836,49.1929,49.0726,49.0911,10394.0
2020-12-22 14:10:00,53.06,53.1,53.02,53.05,5927.0,49.0819,49.1189,49.0448,49.0726,5927.0
2020-12-22 14:20:00,53.06,53.12,53.05,53.08,9172.0,49.0819,49.1374,49.0726,49.1004,9172.0
2020-12-22 14:30:00,53.09,53.12,53.07,53.1,9601.0,49.1096,49.1374,49.0911,49.1189,9601.0
2020-12-22 14:40:00,53.08,53.1,53.03,53.07,12952.0,49.1004,49.1189,49.0541,49.0911,12952.0
2020-12-22 14:50:00,53.07,53.13,53.04,53.13,22835.0,49.0911,49.1466,49.0634,49.1466,22835.0
2020-12-22 15:00:00,53.15,53.18,53.08,53.08,15066.0,49.1651,49.1929,49.1004,49.1004,15066.0
2020-12-22 15:10:00,53.07,53.07,52.95,52.96,18106.0,49.0911,49.0911,48.9801,48.9893,18106.0
2020-12-22 15:20:00,52.96,53.0,52.94,52.96,14293.0,48.9893,49.0263,48.9708,48.9893,14293.0
2020-12-22 15:30:00,52.96,53.01,52.93,52.97,27110.0,48.9893,49.0356,48.9616,48.9986,27110.0
2020-12-22 15:40:00,52.97,53.08,52.97,52.99,44645.0,48.9986,49.1004,48.9986,49.0171,44645.0
2020-12-22 15:50:00,53.0,53.1,52.97,53.09,130611.0,49.0263,49.1189,48.9986,49.1096,130611.0
2020-12-23 09:30:00,53.36,53.55,53.25,53.48,63887.0,49.3594,49.5351,49.2576,49.4704,63887.0
2020-12-23 09:40:00,53.46,53.55,53.26,53.51,26844.0,49.4519,49.5351,49.2669,49.4981,26844.0
2020-12-23 09:50:00,53.51,53.53,53.26,53.35,32027.0,49.4981,49.5166,49.2669,49.3501,32027.0
2020-12-23 10:00:00,53.35,53.44,53.06,53.06,49796.0,49.3501,49.4334,49.0819,49.0819,49796.0
2020-12-23 10:10:00,53.08,53.08,52.75,52.77,35716.0,49.1004,49.1004,48.7951,48.8136,35716.0
2020-12-23 10:20:00,52.73,52.88,52.64,52.8,27328.0,48.7766,48.9153,48.6933,48.8413,27328.0
2020-12-23 10:30:00,52.81,52.91,52.65,52.67,31403.0,48.8506,48.9431,48.7026,48.7211,31403.0
2020-12-23 10:40:00,52.68,52.82,52.65,52.79,25829.0,48.7303,48.8598,48.7026,48.8321,25829.0
2020-12-23 10:50:00,52.8,52.96,52.8,52.88,16308.0,48.8413,48.9893,48.8413,48.9153,16308.0
2020-12-23 11:00:00,52.88,52.97,52.85,52.91,21799.0,48.9153,48.9986,48.8876,48.9431,21799.0
2020-12-23 11:10:00,52.9,53.03,52.9,52.92,17044.0,48.9338,49.0541,48.9338,48.9523,17044.0
2020-12-23 11:20:00,52.93,53.0,52.84,52.85,23160.0,48.9616,49.0263,48.8783,48.8876,23160.0
2020-12-23 11:30:00,52.87,52.87,52.72,52.72,18827.0,48.9061,48.9061,48.7673,48.7673,18827.0
2020-12-23 11:40:00,52.73,52.77,52.64,52.73,21839.0,48.7766,48.8136,48.6933,48.7766,21839.0
2020-12-23 11:50:00,52.75,52.75,52.56,52.58,23972.0,48.7951,48.7951,48.6193,48.6378,23972.0
2020-12-23 12:00:00,52.61,52.69,52.6,52.61,18712.0,48.6656,48.7396,48.6563,48.6656,18712.0
2020-12-23 12:10:00,52.6,52.71,52.59,52.65,13294.0,48.6563,48.7581,48.6471,48.7026,13294.0
2020-12-23 12:20:00,52.63,52.65,52.44,52.44,27964.0,48.6841,48.7026,48.5083,48.5083,27964.0
2020-12-23 12:30:00,52.47,52.65,52.43,52.65,24486.0,48.5361,48.7026,48.4991,48.7026,24486.0
2020-12-23 12:40:00,52.61,52.71,52.61,52.71,9253.0,48.6656,48.7581,48.6656,48.7581,9253.0
2020-12-23 12:50:00,52.73,52.79,52.71,52.72,14851.0,48.7766,48.8321,48.7581,48.7673,14851.0
2020-12-23 13:00:00,52.71,52.78,52.7,52.71,12439.0,48.7581,48.8228,48.7488,48.7581,12439.0
2020-12-23 13:10:00,52.76,52.76,52.64,52.68,25036.0,48.8043,48.8043,48.6933,48.7303,25036.0
2020-12-23 13:20:00,52.68,52.71,52.64,52.69,17127.0,48.7303,48.7581,48.6933,48.7396,17127.0
2020-12-23 13:30:00,52.69,52.7,52.58,52.63,18243.0,48.7396,48.7488,48.6378,48.6841,18243.0
2020-12-23 13:40:00,52.63,52.71,52.58,52.64,16276.0,48.6841,48.7581,48.6378,48.6933,16276.0
2020-12-23 13:50:00,52.65,52.65,52.57,52.61,15060.0,48.7026,48.7026,48.6286,48.6656,15060.0
2020-12-23 14:00:00,52.61,52.64,52.58,52.62,5643.0,48.6656,48.6933,48.6378,48.6748,5643.0
2020-12-23 14:10:00,52.62,52.66,52.58,52.61,10484.0,48.6748,48.7118,48.6378,48.6656,10484.0
2020-12-23 14:20:00,52.57,52.66,52.55,52.6,14289.0,48.6286,48.7118,48.6101,48.6563,14289.0
2020-12-23 14:30:00,52.62,52.62,52.56,52.56,13462.0,48.6748,48.6748,48.6193,48.6193,13462.0
2020-12-23 14:40:00,52.57,52.67,52.56,52.67,17091.0,48.6286,48.7211,48.6193,48.7211,17091.0
2020-12-23 14:50:00,52.64,52.65,52.59,52.6,13429.0,48.6933,48.7026,48.6471,48.6563,13429.0
2020-12-23 15:00:00,52.59,52.64,52.56,52.64,11643.0,48.6471,48.6933,48.6193,48.6933,11643.0
2020-12-23 15:10:00,52.62,52.76,52.62,52.72,20738.0,48.6748,48.8043,48.6748,48.7673,20738.0
2020-12-23 15:20:00,52.71,52.71,52.56,52.59,27566.0,48.7581,48.7581,48.6193,48.6471,27566.0
2020-12-23 15:30:00,52.6,52.77,52.57,52.77,46045.0,48.6563,48.8136,48.6286,48.8136,46045.0
2020-12-23 15:40:00,52.78,52.83,52.68,52.71,61406.0,48.8228,48.8691,48.7303,48.7581,61406.0
2020-12-23 15:50:00,52.7,52.7,52.47,52.55,156204.0,48.7488,48.7488,48.5361,48.6101,156204.0
2020-12-24 09:30:00,52.94,52.96,52.34,52.34,33843.0,48.9708,48.9893,48.4158,48.4158,33843.0
2020-12-24 09:40:00,52.33,52.33,52.01,52.13,25821.0,48.4066,48.4066,48.1106,48.2216,25821.0
2020-12-24 09:50:00,52.16,52.25,52.01,52.19,25009.0,48.2493,48.3326,48.1106,48.2771,25009.0
2020-12-24 10:00:00,52.22,52.22,52.01,52.1,9106.0,48.3048,48.3048,48.1106,48.1938,9106.0
2020-12-24 10:10:00,52.08,52.27,52.06,52.22,8589.0,48.1753,48.3511,48.1568,48.3048,8589.0
2020-12-24 10:20:00,52.22,52.22,52.05,52.08,8378.0,48.3048,48.3048,48.1476,48.1753,8378.0
2020-12-24 10:30:00,52.05,52.13,52.02,52.1,12369.0,48.1476,48.2216,48.1198,48.1938,12369.0
2020-12-24 10:40:00,52.1,52.26,52.1,52.23,10126.0,48.1938,48.3418,48.1938,48.3141,10126.0
2020-12-24 10:50:00,52.25,52.49,52.24,52.46,19085.0,48.3326,48.5546,48.3233,48.5268,19085.0
2020-12-24 11:00:00,52.43,52.48,52.3,52.41,19572.0,48.4991,48.5453,48.3788,48.4806,19572.0
2020-12-24 11:10:00,52.41,52.42,52.2,52.2,16021.0,48.4806,48.4898,48.2863,48.2863,16021.0
2020-12-24 11:20:00,52.21,52.31,52.2,52.2,13229.0,48.2956,48.3881,48.2863,48.2863,13229.0
2020-12-24 11:30:00,52.22,52.24,52.12,52.13,18671.0,48.3048,48.3233,48.2123,48.2216,18671.0
2020-12-24 11:40:00,52.12,52.24,52.12,52.21,14227.0,48.2123,48.3233,48.2123,48.2956,14227.0
2020-12-24 11:50:00,52.2,52.24,52.18,52.22,9985.0,48.2863,48.3233,48.2678,48.3048,9985.0
2020-12-24 12:00:00,52.21,52.25,52.11,52.15,19656.0,48.2956,48.3326,48.2031,48.2401,19656.0
2020-12-24 12:10:00,52.15,52.21,52.14,52.2,9693.0,48.2401,48.2956,48.2308,48.2863,9693.0
2020-12-24 12:20:00,52.21,52.24,52.14,52.23,18771.0,48.2956,48.3233,48.2308,48.3141,18771.0
2020-12-24 12:30:00,52.25,52.3,52.24,52.24,33189.0,48.3326,48.3788,48.3233,48.3233,33189.0
2020-12-24 12:40:00,52.22,52.37,52.2,52.37,28248.0,48.3048,48.4436,48.2863,48.4436,28248.0
2020-12-24 12:50:00,52.38,52.45,52.31,52.44,58128.0,48.4528,48.5176,48.3881,48.5083,58128.0
2020-12-28 09:30:00,52.6,52.99,52.12,52.23,114027.0,48.6563,49.0171,48.2123,48.3141,114027.0
2020-12-28 09:40:00,52.18,52.77,52.18,52.72,34854.0,48.2678,48.8136,48.2678,48.7673,34854.0
2020-12-28 09:50:00,52.76,52.86,52.72,52.78,15598.0,48.8043,48.8968,48.7673,48.8228,15598.0
2020-12-28 10:00:00,52.78,52.84,52.72,52.82,20299.0,48.8228,48.8783,48.7673,48.8598,20299.0
2020-12-28 10:10:00,52.82,52.95,52.81,52.86,16409.0,48.8598,48.9801,48.8506,48.8968,16409.0
2020-12-28 10:20:00,52.88,53.03,52.79,52.96,17502.0,48.9153,49.0541,48.8321,48.9893,17502.0
2020-12-28 10:30:00,52.96,52.96,52.57,52.58,17038.0,48.9893,48.9893,48.6286,48.6378,17038.0
2020-12-28 10:40:00,52.6,52.68,52.55,52.55,8854.0,48.6563,48.7303,48.6101,48.6101,8854.0
2020-12-28 10:50:00,52.55,52.6,52.47,52.55,12256.0,48.6101,48.6563,48.5361,48.6101,12256.0
2020-12-28 11:00:00,52.51,52.61,52.45,52.61,11099.0,48.5731,48.6656,48.5176,48.6656,11099.0
2020-12-28 11:10:00,52.61,52.62,52.37,52.41,11287.0,48.6656,48.6748,48.4436,48.4806,11287.0
2020-12-28 11:20:00,52.4,52.43,52.34,52.4,11629.0,48.4713,48.4991,48.4158,48.4713,11629.0
2020-12-28 11:30:00,52.41,52.41,52.27,52.31,8534.0,48.4806,48.4806,48.3511,48.3881,8534.0
2020-12-28 11:40:00,52.34,52.38,52.3,52.3,10029.0,48.4158,48.4528,48.3788,48.3788,10029.0
2020-12-28 11:50:00,52.29,52.29,52.13,52.16,12985.0,48.3696,48.3696,48.2216,48.2493,12985.0
2020-12-28 12:00:00,52.15,52.26,52.11,52.11,24541.0,48.2401,48.3418,48.2031,48.2031,24541.0
2020-12-28 12:10:00,52.1,52.19,52.06,52.14,9061.0,48.1938,48.2771,48.1568,48.2308,9061.0
2020-12-28 12:20:00,52.14,52.22,52.1,52.19,14794.0,48.2308,48.3048,48.1938,48.2771,14794.0
2020-12-28 12:30:00,52.2,52.25,52.19,52.23,7303.0,48.2863,48.3326,48.2771,48.3141,7303.0
2020-12-28 12:40:00,52.23,52.29,52.2,52.24,10200.0,48.3141,48.3696,48.2863,48.3233,10200.0
2020-12-28 12:50:00,52.23,52.24,52.18,52.2,8278.0,48.3141,48.3233,48.2678,48.2863,8278.0
2020-12-28 13:00:00,52.19,52.29,52.17,52.27,9856.0,48.2771,48.3696,48.2586,48.3511,9856.0
2020-12-28 13:10:00,52.28,52.3,52.23,52.23,10267.0,48.3603,48.3788,48.3141,48.3141,10267.0
2020-12-28 13:20:00,52.23,52.28,52.18,52.19,11791.0,48.3141,48.3603,48.2678,48.2771,11791.0
2020-12-28 13:30:00,52.18,52.19,52.05,52.06,27859.0,48.2678,48.2771,48.1476,48.1568,27859.0
2020-12-28 13:40:00,52.06,52.14,52.06,52.13,12505.0,48.1568,48.2308,48.1568,48.2216,12505.0
2020-12-28 13:50:00,52.15,52.15,52.08,52.08,13918.0,48.2401,48.2401,48.1753,48.1753,13918.0
2020-12-28 14:00:00,52.08,52.2,52.04,52.17,16320.0,48.1753,48.2863,48.1383,48.2586,16320.0
2020-12-28 14:10:00,52.18,52.27,52.18,52.23,11718.0,48.2678,48.3511,48.2678,48.3141,11718.0
2020-12-28 14:20:00,52.22,52.26,52.2,52.21,13564.0,48.3048,48.3418,48.2863,48.2956,13564.0
2020-12-28 14:30:00,52.2,52.26,52.16,52.18,10147.0,48.2863,48.3418,48.2493,48.2678,10147.0
2020-12-28 14:40:00,52.19,52.23,52.13,52.19,8753.0,48.2771,48.3141,48.2216,48.2771,8753.0
2020-12-28 14:50:00,52.18,52.19,52.14,52.17,11670.0,48.2678,48.2771,48.2308,48.2586,11670.0
2020-12-28 15:00:00,52.17,52.18,52.05,52.05,11793.0,48.2586,48.2678,48.1476,48.1476,11793.0
2020-12-28 15:10:00,52.07,52.16,52.02,52.08,30839.0,48.1661,48.2493,48.1198,48.1753,30839.0
2020-12-28 15:20:00,52.08,52.14,52.07,52.08,15967.0,48.1753,48.2308,48.1661,48.1753,15967.0
2020-12-28 15:30:00,52.08,52.11,52.03,52.09,28506.0,48.1753,48.2031,48.1291,48.1846,28506.0
2020-12-28 15:40:00,52.09,52.17,52.06,52.15,36463.0,48.1846,48.2586,48.1568,48.2401,36463.0
2020-12-28 15:50:00,52.15,52.16,52.07,52.1,72475.0,48.2401,48.2493,48.1661,48.1938,72475.0
2020-12-29 09:30:00,52.21,52.43,52.17,52.37,57598.0,48.2956,48.4991,48.2586,48.4436,57598.0
2020-12-29 09:40:00,52.41,52.49,52.22,52.36,25144.0,48.4806,48.5546,48.3048,48.4343,25144.0
2020-12-29 09:50:00,52.39,52.39,52.2,52.27,14726.0,48.4621,48.4621,48.2863,48.3511,14726.0
2020-12-29 10:00:00,52.27,52.52,52.27,52.52,14701.0,48.3511,48.5823,48.3511,48.5823,14701.0
2020-12-29 10:10:00,52.54,52.57,52.34,52.53,15117.0,48.6008,48.6286,48.4158,48.5916,15117.0
2020-12-29 10:20:00,52.55,52.73,52.55,52.68,21298.0,48.6101,48.7766,48.6101,48.7303,21298.0
2020-12-29 10:30:00,52.65,52.76,52.61,52.76,15076.0,48.7026,48.8043,48.6656,48.8043,15076.0
2020-12-29 10:40:00,52.73,52.89,52.72,52.85,23748.0,48.7766,48.9246,48.7673,48.8876,23748.0
2020-12-29 10:50:00,52.83,52.92,52.75,52.89,24546.0,48.8691,48.9523,48.7951,48.9246,24546.0
2020-12-29 11:00:00,52.86,52.89,52.53,52.56,34508.0,48.8968,48.9246,48.5916,48.6193,34508.0
2020-12-29 11:10:00,52.56,52.72,52.53,52.7,25974.0,48.6193,48.7673,48.5916,48.7488,25974.0
2020-12-29 11:20:00,52.72,52.86,52.69,52.83,19764.0,48.7673,48.8968,48.7396,48.8691,19764.0
2020-12-29 11:30:00,52.81,52.88,52.77,52.84,22954.0,48.8506,48.9153,48.8136,48.8783,22954.0
2020-12-29 11:40:00,52.83,52.91,52.82,52.89,14303.0,48.8691,48.9431,48.8598,48.9246,14303.0
2020-12-29 11:50:00,52.89,52.93,52.76,52.82,45978.0,48.9246,48.9616,48.8043,48.8598,45978.0
2020-12-29 12:00:00,52.81,52.88,52.76,52.81,16208.0,48.8506,48.9153,48.8043,48.8506,16208.0
2020-12-29 12:10:00,52.8,52.8,52.6,52.61,11909.0,48.8413,48.8413,48.6563,48.6656,11909.0
2020-12-29 12:20:00,52.6,52.61,52.46,52.46,12560.0,48.6563,48.6656,48.5268,48.5268,12560.0
2020-12-29 12:30:00,52.46,52.47,52.32,52.37,11993.0,48.5268,48.5361,48.3973,48.4436,11993.0
2020-12-29 12:40:00,52.38,52.64,52.3,52.3,19340.0,48.4528,48.6933,48.3788,48.3788,19340.0
2020-12-29 12:50:00,52.3,52.37,52.24,52.3,8978.0,48.3788,48.4436,48.3233,48.3788,8978.0
2020-12-29 13:00:00,52.3,52.3,52.12,52.15,11942.0,48.3788,48.3788,48.2123,48.2401,11942.0
2020-12-29 13:10:00,52.14,52.28,52.11,52.26,9020.0,48.2308,48.3603,48.2031,48.3418,9020.0
2020-12-29 13:20:00,52.25,52.32,52.18,52.28,12816.0,48.3326,48.3973,48.2678,48.3603,12816.0
2020-12-29 13:30:00,52.26,52.28,52.21,52.25,5667.0,48.3418,48.3603,48.2956,48.3326,5667.0
2020-12-29 13:40:00,52.26,52.26,52.16,52.22,6463.0,48.3418,48.3418,48.2493,48.3048,6463.0
2020-12-29 13:50:00,52.22,52.26,52.13,52.2,24880.0,48.3048,48.3418,48.2216,48.2863,24880.0
2020-12-29 14:00:00,52.18,52.18,52.07,52.1,8421.0,48.2678,48.2678,48.1661,48.1938,8421.0
2020-12-29 14:10:00,52.08,52.09,51.96,52.05,15790.0,48.1753,48.1846,48.0643,48.1476,15790.0
2020-12-29 14:20:00,52.03,52.09,52.03,52.03,15727.0,48.1291,48.1846,48.1291,48.1291,15727.0
2020-12-29 14:30:00,52.04,52.05,51.97,52.05,8742.0,48.1383,48.1476,48.0736,48.1476,8742.0
2020-12-29 14:40:00,52.05,52.1,52.02,52.09,5244.0,48.1476,48.1938,48.1198,48.1846,5244.0
2020-12-29 14:50:00,52.09,52.17,52.05,52.05,12414.0,48.1846,48.2586,48.1476,48.1476,12414.0
2020-12-29 15:00:00,52.06,52.1,51.96,52.04,16734.0,48.1568,48.1938,48.0643,48.1383,16734.0
2020-12-29 15:10:00,52.05,52.21,52.05,52.14,18423.0,48.1476,48.2956,48.1476,48.2308,18423.0
2020-12-29 15:20:00,52.14,52.25,52.14,52.25,15833.0,48.2308,48.3326,48.2308,48.3326,15833.0
2020-12-29 15:30:00,52.25,52.26,52.17,52.2,24457.0,48.3326,48.3418,48.2586,48.2863,24457.0
2020-12-29 15:40:00,52.19,52.2,52.09,52.11,47838.0,48.2771,48.2863,48.1846,48.2031,47838.0
2020-12-29 15:50:00,52.12,52.15,52.03,52.11,89419.0,48.2123,48.2401,48.1291,48.2031,89419.0
2020-12-30 09:30:00,51.81,52.35,51.78,52.3,34896.0,48.2922,48.7955,48.2642,48.7489,34896.0
2020-12-30 09:40:00,52.38,52.6,52.38,52.46,21648.0,48.8235,49.0286,48.8235,48.8981,21648.0
2020-12-30 09:50:00,52.5,52.66,52.49,52.6,21784.0,48.9354,49.0845,48.926,49.0286,21784.0
2020-12-30 10:00:00,52.57,52.76,52.55,52.67,25120.0,49.0006,49.1777,48.982,49.0938,25120.0
2020-12-30 10:10:00,52.71,52.71,52.48,52.6,14354.0,49.1311,49.1311,48.9167,49.0286,14354.0
2020-12-30 10:20:00,52.56,52.78,52.55,52.66,16034.0,48.9913,49.1963,48.982,49.0845,16034.0
2020-12-30 10:30:00,52.69,52.86,52.67,52.82,29146.0,49.1125,49.2709,49.0938,49.2336,29146.0
2020-12-30 10:40:00,52.81,53.01,52.81,53.0,35561.0,49.2243,49.4107,49.2243,49.4014,35561.0
2020-12-30 10:50:00,53.01,53.14,52.93,53.09,26715.0,49.4107,49.5319,49.3362,49.4853,26715.0
2020-12-30 11:00:00,53.08,53.13,52.98,53.06,16886.0,49.476,49.5226,49.3828,49.4573,16886.0
2020-12-30 11:10:00,53.07,53.14,53.01,53.02,19152.0,49.4667,49.5319,49.4107,49.4201,19152.0
2020-12-30 11:20:00,53.01,53.05,52.81,52.82,17470.0,49.4107,49.448,49.2243,49.2336,17470.0
2020-12-30 11:30:00,52.82,52.92,52.82,52.87,14487.0,49.2336,49.3268,49.2336,49.2802,14487.0
2020-12-30 11:40:00,52.85,52.94,52.83,52.86,13765.0,49.2616,49.3455,49.243,49.2709,13765.0
2020-12-30 11:50:00,52.89,52.96,52.79,52.8,13291.0,49.2989,49.3641,49.2057,49.215,13291.0
2020-12-30 12:00:00,52.79,52.93,52.71,52.87,14893.0,49.2057,49.3362,49.1311,49.2802,14893.0
2020-12-30 12:10:00,52.87,52.92,52.81,52.84,14772.0,49.2802,49.3268,49.2243,49.2523,14772.0
2020-12-30 12:20:00,52.84,52.88,52.81,52.82,11255.0,49.2523,49.2896,49.2243,49.2336,11255.0
2020-12-30 12:30:00,52.82,52.92,52.81,52.88,18027.0,49.2336,49.3268,49.2243,49.2896,18027.0
2020-12-30 12:40:00,52.88,52.92,52.82,52.87,18580.0,49.2896,49.3268,49.2336,49.2802,18580.0
2020-12-30 12:50:00,52.87,53.0,52.86,52.94,16230.0,49.2802,49.4014,49.2709,49.3455,16230.0
2020-12-30 13:00:00,52.95,53.01,52.9,52.96,18925.0,49.3548,49.4107,49.3082,49.3641,18925.0
2020-12-30 13:10:00,52.96,53.06,52.95,52.99,21167.0,49.3641,49.4573,49.3548,49.3921,21167.0
2020-12-30 13:20:00,52.99,53.01,52.93,52.97,13880.0,49.3921,49.4107,49.3362,49.3734,13880.0
2020-12-30 13:30:00,52.96,53.03,52.9,52.92,23874.0,49.3641,49.4294,49.3082,49.3268,23874.0
2020-12-30 13:40:00,52.92,53.01,52.9,52.95,20070.0,49.3268,49.4107,49.3082,49.3548,20070.0
2020-12-30 13:50:00,52.97,52.99,52.84,52.89,16086.0,49.3734,49.3921,49.2523,49.2989,16086.0
2020-12-30 14:00:00,52.89,52.99,52.89,52.92,15413.0,49.2989,49.3921,49.2989,49.3268,15413.0
2020-12-30 14:10:00,52.93,52.98,52.91,52.94,19293.0,49.3362,49.3828,49.3175,49.3455,19293.0
2020-12-30 14:20:00,52.95,53.04,52.94,53.04,20304.0,49.3548,49.4387,49.3455,49.4387,20304.0
2020-12-30 14:30:00,53.02,53.07,52.98,52.98,17308.0,49.4201,49.4667,49.3828,49.3828,17308.0
2020-12-30 14:40:00,52.98,53.07,52.98,53.04,18012.0,49.3828,49.4667,49.3828,49.4387,18012.0
2020-12-30 14:50:00,53.05,53.08,52.87,52.89,27341.0,49.448,49.476,49.2802,49.2989,27341.0
2020-12-30 15:00:00,52.88,52.95,52.83,52.87,33531.0,49.2896,49.3548,49.243,49.2802,33531.0
2020-12-30 15:10:00,52.88,52.92,52.84,52.85,23625.0,49.2896,49.3268,49.2523,49.2616,23625.0
2020-12-30 15:20:00,52.85,52.87,52.76,52.78,27931.0,49.2616,49.2802,49.1777,49.1963,27931.0
2020-12-30 15:30:00,52.79,52.93,52.77,52.9,36772.0,49.2057,49.3362,49.187,49.3082,36772.0
2020-12-30 15:40:00,52.91,52.94,52.79,52.89,90254.0,49.3175,49.3455,49.2057,49.2989,90254.0
2020-12-30 15:50:00,52.89,52.98,52.88,52.94,194814.0,49.2989,49.3828,49.2896,49.3455,194814.0
2020-12-31 09:30:00,52.95,52.95,52.22,52.3,40576.0,49.3548,49.3548,48.6744,48.7489,40576.0
2020-12-31 09:40:00,52.36,52.59,52.25,52.43,12973.0,48.8049,49.0192,48.7023,48.8701,12973.0
2020-12-31 09:50:00,52.46,52.49,52.24,52.29,14837.0,48.8981,48.926,48.693,48.7396,14837.0
2020-12-31 10:00:00,52.28,52.56,52.24,52.56,16152.0,48.7303,48.9913,48.693,48.9913,16152.0
2020-12-31 10:10:00,52.54,52.79,52.52,52.78,8118.0,48.9726,49.2057,48.954,49.1963,8118.0
2020-12-31 10:20:00,52.78,52.96,52.78,52.96,9357.0,49.1963,49.3641,49.1963,49.3641,9357.0
2020-12-31 10:30:00,52.98,53.27,52.96,53.27,16656.0,49.3828,49.6531,49.3641,49.6531,16656.0
2020-12-31 10:40:00,53.25,53.29,53.18,53.23,19586.0,49.6344,49.6717,49.5692,49.6158,19586.0
2020-12-31 10:50:00,53.21,53.23,52.99,53.03,25133.0,49.5972,49.6158,49.3921,49.4294,25133.0
2020-12-31 11:00:00,53.03,53.16,52.98,53.03,12969.0,49.4294,49.5505,49.3828,49.4294,12969.0
2020-12-31 11:10:00,53.03,53.03,52.86,52.92,11629.0,49.4294,49.4294,49.2709,49.3268,11629.0
2020-12-31 11:20:00,52.9,52.91,52.82,52.89,8924.0,49.3082,49.3175,49.2336,49.2989,8924.0
2020-12-31 11:30:00,52.87,52.9,52.76,52.76,10516.0,49.2802,49.3082,49.1777,49.1777,10516.0
2020-12-31 11:40:00,52.78,52.86,52.76,52.81,9120.0,49.1963,49.2709,49.1777,49.2243,9120.0
2020-12-31 11:50:00,52.83,52.99,52.8,52.99,7337.0,49.243,49.3921,49.215,49.3921,7337.0
2020-12-31 12:00:00,52.97,53.06,52.96,52.99,16052.0,49.3734,49.4573,49.3641,49.3921,16052.0
2020-12-31 12:10:00,52.99,53.07,52.93,52.98,11649.0,49.3921,49.4667,49.3362,49.3828,11649.0
2020-12-31 12:20:00,52.98,53.09,52.94,53.09,6439.0,49.3828,49.4853,49.3455,49.4853,6439.0
2020-12-31 12:30:00,53.06,53.09,53.03,53.06,10310.0,49.4573,49.4853,49.4294,49.4573,10310.0
2020-12-31 12:40:00,53.04,53.06,52.9,53.01,16691.0,49.4387,49.4573,49.3082,49.4107,16691.0
2020-12-31 12:50:00,52.98,52.99,52.89,52.98,7127.0,49.3828,49.3921,49.2989,49.3828,7127.0
2020-12-31 13:00:00,52.97,53.11,52.95,53.1,43431.0,49.3734,49.5039,49.3548,49.4946,43431.0
2020-12-31 13:10:00,53.09,53.19,53.05,53.1,113651.0,49.4853,49.5785,49.448,49.4946,113651.0
2020-12-31 13:20:00,53.09,53.1,52.98,52.98,11241.0,49.4853,49.4946,49.3828,49.3828,11241.0
2020-12-31 13:30:00,52.99,53.02,52.9,52.97,13397.0,49.3921,49.4201,49.3082,49.3734,13397.0
2020-12-31 13:40:00,52.98,53.02,52.91,53.0,16530.0,49.3828,49.4201,49.3175,49.4014,16530.0
2020-12-31 13:50:00,53.02,53.1,52.95,53.1,18755.0,49.4201,49.4946,49.3548,49.4946,18755.0
2020-12-31 14:00:00,53.09,53.16,53.03,53.06,13898.0,49.4853,49.5505,49.4294,49.4573,13898.0
2020-12-31 14:10:00,53.08,53.16,53.08,53.11,21805.0,49.476,49.5505,49.476,49.5039,21805.0
2020-12-31 14:20:00,53.13,53.23,53.13,53.13,13308.0,49.5226,49.6158,49.5226,49.5226,13308.0
2020-12-31 14:30:00,53.16,53.26,53.15,53.25,20315.0,49.5505,49.6438,49.5412,49.6344,20315.0
2020-12-31 14:40:00,53.24,53.27,53.22,53.25,7987.0,49.6251,49.6531,49.6065,49.6344,7987.0
2020-12-31 14:50:00,53.25,53.26,53.18,53.18,17991.0,49.6344,49.6438,49.5692,49.5692,17991.0
2020-12-31 15:00:00,53.19,53.27,53.15,53.27,11476.0,49.5785,49.6531,49.5412,49.6531,11476.0
2020-12-31 15:10:00,53.27,53.36,53.25,53.31,14437.0,49.6531,49.737,49.6344,49.6904,14437.0
2020-12-31 15:20:00,53.29,53.38,53.26,53.26,21818.0,49.6717,49.7556,49.6438,49.6438,21818.0
2020-12-31 15:30:00,53.27,53.36,53.25,53.27,19925.0,49.6531,49.737,49.6344,49.6531,19925.0
2020-12-31 15:40:00,53.26,53.28,53.2,53.22,30760.0,49.6438,49.6624,49.5878,49.6065,30760.0
2020-12-31 15:50:00,53.22,53.27,53.13,53.18,127065.0,49.6065,49.6531,49.5226,49.5692,127065.0
2021-01-04 09:30:00,54.18,54.65,54.0,54.27,98779.0,50.5013,50.9394,50.3335,50.5852,98779.0
2021-01-04 09:40:00,54.25,54.55,54.22,54.49,26104.0,50.5665,50.8462,50.5386,50.7902,26104.0
2021-01-04 09:50:00,54.49,54.5,54.25,54.25,39612.0,50.7902,50.7996,50.5665,50.5665,39612.0
2021-01-04 10:00:00,54.28,54.34,53.85,53.94,61199.0,50.5945,50.6504,50.1937,50.2776,61199.0
2021-01-04 10:10:00,53.92,54.04,53.71,53.86,31420.0,50.2589,50.3708,50.0632,50.203,31420.0
2021-01-04 10:20:00,53.87,53.99,53.66,53.72,23845.0,50.2123,50.3242,50.0166,50.0725,23845.0
2021-01-04 10:30:00,53.69,53.69,53.28,53.29,29179.0,50.0446,50.0446,49.6624,49.6717,29179.0
2021-01-04 10:40:00,53.26,53.37,53.21,53.31,54686.0,49.6438,49.7463,49.5972,49.6904,54686.0
2021-01-04 10:50:00,53.3,53.32,52.83,53.08,39863.0,49.681,49.6997,49.243,49.476,39863.0
2021-01-04 11:00:00,53.09,53.16,52.67,52.69,27631.0,49.4853,49.5505,49.0938,49.1125,27631.0
2021-01-04 11:10:00,52.65,53.02,52.65,52.96,18231.0,49.0752,49.4201,49.0752,49.3641,18231.0
2021-01-04 11:20:00,52.97,53.07,52.85,52.92,20369.0,49.3734,49.4667,49.2616,49.3268,20369.0
2021-01-04 11:30:00,52.91,52.97,52.75,52.75,17789.0,49.3175,49.3734,49.1684,49.1684,17789.0
2021-01-04 11:40:00,52.76,52.85,52.73,52.82,16659.0,49.1777,49.2616,49.1497,49.2336,16659.0
2021-01-04 11:50:00,52.84,53.05,52.72,52.77,31564.0,49.2523,49.448,49.1404,49.187,31564.0
2021-01-04 12:00:00,52.78,52.88,52.67,52.78,27867.0,49.1963,49.2896,49.0938,49.1963,27867.0
2021-01-04 12:10:00,52.8,52.81,52.47,52.67,24100.0,49.215,49.2243,48.9074,49.0938,24100.0
2021-01-04 12:20:00,52.64,52.64,52.49,52.6,12603.0,49.0659,49.0659,48.926,49.0286,12603.0
2021-01-04 12:30:00,52.61,52.61,52.39,52.42,17605.0,49.0379,49.0379,48.8328,48.8608,17605.0
2021-01-04 12:40:00,52.41,52.47,52.3,52.37,21800.0,48.8515,48.9074,48.7489,48.8142,21800.0
2021-01-04 12:50:00,52.37,52.55,52.37,52.51,8918.0,48.8142,48.982,48.8142,48.9447,8918.0
2021-01-04 13:00:00,52.51,52.67,52.44,52.66,24466.0,48.9447,49.0938,48.8794,49.0845,24466.0
2021-01-04 13:10:00,52.66,52.82,52.64,52.76,26921.0,49.0845,49.2336,49.0659,49.1777,26921.0
2021-01-04 13:20:00,52.76,52.96,52.76,52.82,17723.0,49.1777,49.3641,49.1777,49.2336,17723.0
2021-01-04 13:30:00,52.82,52.89,52.8,52.87,17388.0,49.2336,49.2989,49.215,49.2802,17388.0
2021-01-04 13:40:00,52.87,52.9,52.72,52.82,18533.0,49.2802,49.3082,49.1404,49.2336,18533.0
2021-01-04 13:50:00,52.8,52.84,52.72,52.76,28810.0,49.215,49.2523,49.1404,49.1777,28810.0
2021-01-04 14:00:00,52.77,52.77,52.46,52.48,22094.0,49.187,49.187,48.8981,48.9167,22094.0
2021-01-04 14:10:00,52.46,52.58,52.38,52.55,39405.0,48.8981,49.0099,48.8235,48.982,39405.0
2021-01-04 14:20:00,52.54,52.56,52.46,52.5,31701.0,48.9726,48.9913,48.8981,48.9354,31701.0
2021-01-04 14:30:00,52.5,52.5,52.32,52.39,22382.0,48.9354,48.9354,48.7676,48.8328,22382.0
2021-01-04 14:40:00,52.38,52.44,52.3,52.31,41059.0,48.8235,48.8794,48.7489,48.7583,41059.0
2021-01-04 14:50:00,52.34,52.52,52.29,52.51,24635.0,48.7862,48.954,48.7396,48.9447,24635.0
2021-01-04 15:00:00,52.48,52.51,52.28,52.39,24126.0,48.9167,48.9447,48.7303,48.8328,24126.0
2021-01-04 15:10:00,52.38,52.43,52.33,52.37,36379.0,48.8235,48.8701,48.7769,48.8142,36379.0
2021-01-04 15:20:00,52.4,52.44,52.31,52.33,33734.0,48.8421,48.8794,48.7583,48.7769,33734.0
2021-01-04 15:30:00,52.33,52.55,52.24,52.54,56562.0,48.7769,48.982,48.693,48.9726,56562.0
2021-01-04 15:40:00,52.54,52.56,52.38,52.51,66122.0,48.9726,48.9913,48.8235,48.9447,66122.0
2021-01-04 15:50:00,52.51,52.54,52.3,52.51,227939.0,48.9447,48.9726,48.7489,48.9447,227939.0
2021-01-05 09:30:00,52.48,53.07,52.46,52.95,42791.0,48.9167,49.4667,48.8981,49.3548,42791.0
2021-01-05 09:40:00,52.97,53.19,52.93,52.93,16127.0,49.3734,49.5785,49.3362,49.3362,16127.0
2021-01-05 09:50:00,52.95,53.09,52.86,52.96,26375.0,49.3548,49.4853,49.2709,49.3641,26375.0
2021-01-05 10:00:00,52.98,53.17,52.85,52.88,20521.0,49.3828,49.5599,49.2616,49.2896,20521.0
2021-01-05 10:10:00,52.86,52.96,52.81,52.91,22328.0,49.2709,49.3641,49.2243,49.3175,22328.0
2021-01-05 10:20:00,52.9,53.19,52.89,53.0,34312.0,49.3082,49.5785,49.2989,49.4014,34312.0
2021-01-05 10:30:00,53.01,53.03,52.75,52.75,21601.0,49.4107,49.4294,49.1684,49.1684,21601.0
2021-01-05 10:40:00,52.76,52.81,52.47,52.62,21459.0,49.1777,49.2243,48.9074,49.0472,21459.0
2021-01-05 10:50:00,52.68,52.91,52.68,52.83,36258.0,49.1031,49.3175,49.1031,49.243,36258.0
2021-01-05 11:00:00,52.81,53.01,52.78,52.94,22326.0,49.2243,49.4107,49.1963,49.3455,22326.0
2021-01-05 11:10:00,52.94,53.07,52.94,53.04,19247.0,49.3455,49.4667,49.3455,49.4387,19247.0
2021-01-05 11:20:00,53.03,53.32,53.03,53.32,20840.0,49.4294,49.6997,49.4294,49.6997,20840.0
2021-01-05 11:30:00,53.3,53.46,53.25,53.46,22863.0,49.681,49.8302,49.6344,49.8302,22863.0
2021-01-05 11:40:00,53.46,53.64,53.43,53.49,57136.0,49.8302,49.998,49.8022,49.8581,57136.0
2021-01-05 11:50:00,53.48,53.54,53.43,53.48,26132.0,49.8488,49.9047,49.8022,49.8488,26132.0
2021-01-05 12:00:00,53.5,53.7,53.5,53.7,15635.0,49.8675,50.0539,49.8675,50.0539,15635.0
2021-01-05 12:10:00,53.7,53.75,53.62,53.7,19197.0,50.0539,50.1005,49.9793,50.0539,19197.0
2021-01-05 12:20:00,53.69,53.74,53.68,53.73,16642.0,50.0446,50.0912,50.0352,50.0818,16642.0
2021-01-05 12:30:00,53.73,53.85,53.69,53.83,23272.0,50.0818,50.1937,50.0446,50.1751,23272.0
2021-01-05 12:40:00,53.83,53.83,53.66,53.68,21798.0,50.1751,50.1751,50.0166,50.0352,21798.0
2021-01-05 12:50:00,53.69,53.87,53.69,53.84,25774.0,50.0446,50.2123,50.0446,50.1844,25774.0
2021-01-05 13:00:00,53.85,53.98,53.81,53.92,37719.0,50.1937,50.3149,50.1564,50.2589,37719.0
2021-01-05 13:10:00,53.93,54.03,53.89,54.0,32890.0,50.2683,50.3615,50.231,50.3335,32890.0
2021-01-05 13:20:00,53.98,54.2,53.94,54.19,21289.0,50.3149,50.5199,50.2776,50.5106,21289.0
2021-01-05 13:30:00,54.19,54.28,54.15,54.18,30780.0,50.5106,50.5945,50.4733,50.5013,30780.0
2021-01-05 13:40:00,54.18,54.3,54.18,54.24,34502.0,50.5013,50.6131,50.5013,50.5572,34502.0
2021-01-05 13:50:00,54.23,54.35,54.17,54.32,17303.0,50.5479,50.6597,50.492,50.6318,17303.0
2021-01-05 14:00:00,54.33,54.44,54.3,54.36,46966.0,50.6411,50.7436,50.6131,50.6691,46966.0
2021-01-05 14:10:00,54.35,54.49,54.34,54.43,47797.0,50.6597,50.7902,50.6504,50.7343,47797.0
2021-01-05 14:20:00,54.44,54.53,54.43,54.48,50663.0,50.7436,50.8275,50.7343,50.7809,50663.0
2021-01-05 14:30:00,54.48,54.51,54.15,54.2,51325.0,50.7809,50.8089,50.4733,50.5199,51325.0
2021-01-05 14:40:00,54.21,54.26,54.16,54.19,31340.0,50.5293,50.5759,50.4826,50.5106,31340.0
2021-01-05 14:50:00,54.2,54.25,54.05,54.05,36349.0,50.5199,50.5665,50.3801,50.3801,36349.0
2021-01-05 15:00:00,54.04,54.35,54.03,54.33,52469.0,50.3708,50.6597,50.3615,50.6411,52469.0
2021-01-05 15:10:00,54.32,54.37,54.19,54.2,50306.0,50.6318,50.6784,50.5106,50.5199,50306.0
2021-01-05 15:20:00,54.2,54.2,53.98,54.01,54346.0,50.5199,50.5199,50.3149,50.3428,54346.0
2021-01-05 15:30:00,54.0,54.1,53.98,54.02,46218.0,50.3335,50.4267,50.3149,50.3522,46218.0
2021-01-05 15:40:00,54.02,54.15,54.0,54.12,60984.0,50.3522,50.4733,50.3335,50.4454,60984.0
2021-01-05 15:50:00,54.13,54.15,54.01,54.08,164880.0,50.4547,50.4733,50.3428,50.4081,164880.0
2021-01-06 09:30:00,56.36,56.36,55.68,56.08,157737.0,52.5333,52.5333,51.8994,52.2723,157737.0
2021-01-06 09:40:00,56.12,56.44,56.02,56.21,55419.0,52.3096,52.6078,52.2164,52.3935,55419.0
2021-01-06 09:50:00,56.17,56.44,55.88,56.39,89369.0,52.3562,52.6078,52.0859,52.5612,89369.0
2021-01-06 10:00:00,56.35,56.54,56.29,56.32,50530.0,52.524,52.7011,52.468,52.496,50530.0
2021-01-06 10:10:00,56.34,56.65,56.29,56.6,33998.0,52.5146,52.8036,52.468,52.757,33998.0
2021-01-06 10:20:00,56.6,56.62,56.38,56.48,41563.0,52.757,52.7756,52.5519,52.6451,41563.0
2021-01-06 10:30:00,56.49,56.74,56.48,56.72,41712.0,52.6544,52.8875,52.6451,52.8688,41712.0
2021-01-06 10:40:00,56.7,56.76,56.49,56.68,57495.0,52.8502,52.9061,52.6544,52.8315,57495.0
2021-01-06 10:50:00,56.71,56.94,56.69,56.82,34699.0,52.8595,53.0739,52.8409,52.962,34699.0
2021-01-06 11:00:00,56.83,57.02,56.75,56.98,38961.0,52.9714,53.1485,52.8968,53.1112,38961.0
2021-01-06 11:10:00,56.98,57.0,56.86,56.92,39608.0,53.1112,53.1298,52.9993,53.0552,39608.0
2021-01-06 11:20:00,56.89,57.03,56.88,56.92,22431.0,53.0273,53.1578,53.018,53.0552,22431.0
2021-01-06 11:30:00,56.93,57.0,56.7,56.7,31962.0,53.0646,53.1298,52.8502,52.8502,31962.0
2021-01-06 11:40:00,56.7,56.87,56.69,56.87,30220.0,52.8502,53.0086,52.8409,53.0086,30220.0
2021-01-06 11:50:00,56.88,56.95,56.77,56.87,32644.0,53.018,53.0832,52.9154,53.0086,32644.0
2021-01-06 12:00:00,56.87,56.88,56.57,56.62,39854.0,53.0086,53.018,52.729,52.7756,39854.0
2021-01-06 12:10:00,56.66,56.88,56.66,56.87,20699.0,52.8129,53.018,52.8129,53.0086,20699.0
2021-01-06 12:20:00,56.88,57.13,56.88,57.1,23434.0,53.018,53.251,53.018,53.223,23434.0
2021-01-06 12:30:00,57.11,57.31,57.05,57.17,114484.0,53.2323,53.4188,53.1764,53.2883,114484.0
2021-01-06 12:40:00,57.18,57.34,57.11,57.29,31174.0,53.2976,53.4467,53.2323,53.4001,31174.0
2021-01-06 12:50:00,57.28,57.47,57.25,57.43,30849.0,53.3908,53.5679,53.3628,53.5306,30849.0
2021-01-06 13:00:00,57.44,57.44,57.25,57.3,21285.0,53.5399,53.5399,53.3628,53.4094,21285.0
2021-01-06 13:10:00,57.32,57.49,57.19,57.41,38409.0,53.4281,53.5865,53.3069,53.512,38409.0
2021-01-06 13:20:00,57.39,57.49,57.3,57.31,30200.0,53.4933,53.5865,53.4094,53.4188,30200.0
2021-01-06 13:30:00,57.32,57.45,57.25,57.41,33500.0,53.4281,53.5493,53.3628,53.512,33500.0
2021-01-06 13:40:00,57.39,57.52,57.36,57.44,52481.0,53.4933,53.6145,53.4654,53.5399,52481.0
2021-01-06 13:50:00,57.45,57.55,57.36,57.42,63172.0,53.5493,53.6425,53.4654,53.5213,63172.0
2021-01-06 14:00:00,57.4,57.52,57.32,57.44,28608.0,53.5027,53.6145,53.4281,53.5399,28608.0
2021-01-06 14:10:00,57.44,57.44,57.03,57.09,46965.0,53.5399,53.5399,53.1578,53.2137,46965.0
2021-01-06 14:20:00,57.08,57.18,56.71,56.75,50871.0,53.2044,53.2976,52.8595,52.8968,50871.0
2021-01-06 14:30:00,56.75,56.92,56.43,56.55,60966.0,52.8968,53.0552,52.5985,52.7104,60966.0
2021-01-06 14:40:00,56.52,56.81,56.33,56.37,44752.0,52.6824,52.9527,52.5053,52.5426,44752.0
2021-01-06 14:50:00,56.41,56.8,56.26,56.79,25000.0,52.5799,52.9434,52.4401,52.9341,25000.0
2021-01-06 15:00:00,56.76,56.77,56.47,56.63,32534.0,52.9061,52.9154,52.6358,52.7849,32534.0
2021-01-06 15:10:00,56.66,56.97,56.62,56.88,40491.0,52.8129,53.1019,52.7756,53.018,40491.0
2021-01-06 15:20:00,56.89,56.97,56.54,56.85,63574.0,53.0273,53.1019,52.7011,52.99,63574.0
2021-01-06 15:30:00,56.83,56.91,56.64,56.73,66091.0,52.9714,53.0459,52.7943,52.8781,66091.0
2021-01-06 15:40:00,56.75,57.02,56.7,56.99,78284.0,52.8968,53.1485,52.8502,53.1205,78284.0
2021-01-06 15:50:00,56.99,57.04,56.79,57.03,204234.0,53.1205,53.1671,52.9341,53.1578,204234.0
2021-01-07 09:30:00,57.64,57.76,57.05,57.15,86910.0,53.7264,53.8382,53.1764,53.2696,86910.0
2021-01-07 09:40:00,57.11,57.58,57.03,57.33,41127.0,53.2323,53.6704,53.1578,53.4374,41127.0
2021-01-07 09:50:00,57.36,57.58,57.17,57.52,61065.0,53.4654,53.6704,53.2883,53.6145,61065.0
2021-01-07 10:00:00,57.52,57.53,57.2,57.32,45272.0,53.6145,53.6238,53.3162,53.4281,45272.0
2021-01-07 10:10:00,57.32,57.4,56.95,57.36,43976.0,53.4281,53.5027,53.0832,53.4654,43976.0
2021-01-07 10:20:00,57.33,57.33,57.19,57.22,35324.0,53.4374,53.4374,53.3069,53.3349,35324.0
2021-01-07 10:30:00,57.21,57.21,56.98,57.08,57813.0,53.3256,53.3256,53.1112,53.2044,57813.0
2021-01-07 10:40:00,57.06,57.06,56.85,56.91,39500.0,53.1857,53.1857,52.99,53.0459,39500.0
2021-01-07 10:50:00,56.91,56.91,56.72,56.87,35857.0,53.0459,53.0459,52.8688,53.0086,35857.0
2021-01-07 11:00:00,56.88,57.0,56.73,56.8,42242.0,53.018,53.1298,52.8781,52.9434,42242.0
2021-01-07 11:10:00,56.8,56.82,56.55,56.55,33423.0,52.9434,52.962,52.7104,52.7104,33423.0
2021-01-07 11:20:00,56.6,56.64,56.25,56.25,32781.0,52.757,52.7943,52.4307,52.4307,32781.0
2021-01-07 11:30:00,56.25,56.36,55.89,55.98,77749.0,52.4307,52.5333,52.0952,52.1791,77749.0
2021-01-07 11:40:00,55.97,56.04,55.86,55.88,23815.0,52.1698,52.235,52.0672,52.0859,23815.0
2021-01-07 11:50:00,55.88,55.9,55.73,55.8,20925.0,52.0859,52.1045,51.946,52.0113,20925.0
2021-01-07 12:00:00,55.79,56.09,55.79,56.03,14362.0,52.002,52.2816,52.002,52.2257,14362.0
2021-01-07 12:10:00,56.01,56.09,55.93,56.09,22962.0,52.207,52.2816,52.1325,52.2816,22962.0
2021-01-07 12:20:00,56.07,56.27,56.06,56.22,18724.0,52.263,52.4494,52.2536,52.4028,18724.0
2021-01-07 12:30:00,56.19,56.27,56.12,56.14,15603.0,52.3748,52.4494,52.3096,52.3282,15603.0
2021-01-07 12:40:00,56.14,56.14,55.97,56.05,13905.0,52.3282,52.3282,52.1698,52.2443,13905.0
2021-01-07 12:50:00,56.05,56.21,56.02,56.16,28926.0,52.2443,52.3935,52.2164,52.3469,28926.0
2021-01-07 13:00:00,56.18,56.2,56.02,56.02,20615.0,52.3655,52.3841,52.2164,52.2164,20615.0
2021-01-07 13:10:00,56.04,56.04,55.92,55.94,23574.0,52.235,52.235,52.1231,52.1418,23574.0
2021-01-07 13:20:00,55.96,56.06,55.96,55.98,14141.0,52.1604,52.2536,52.1604,52.1791,14141.0
2021-01-07 13:30:00,55.97,56.18,55.96,56.14,15080.0,52.1698,52.3655,52.1604,52.3282,15080.0
2021-01-07 13:40:00,56.16,56.25,56.05,56.05,18642.0,52.3469,52.4307,52.2443,52.2443,18642.0
2021-01-07 13:50:00,56.05,56.09,55.96,56.08,20243.0,52.2443,52.2816,52.1604,52.2723,20243.0
2021-01-07 14:00:00,56.09,56.16,56.01,56.03,15951.0,52.2816,52.3469,52.207,52.2257,15951.0
2021-01-07 14:10:00,56.02,56.05,55.79,55.93,36366.0,52.2164,52.2443,52.002,52.1325,36366.0
2021-01-07 14:20:00,55.91,55.91,55.74,55.82,16894.0,52.1138,52.1138,51.9554,52.0299,16894.0
2021-01-07 14:30:00,55.83,55.91,55.83,55.86,26242.0,52.0393,52.1138,52.0393,52.0672,26242.0
2021-01-07 14:40:00,55.85,55.93,55.75,55.82,22421.0,52.0579,52.1325,51.9647,52.0299,22421.0
2021-01-07 14:50:00,55.82,55.82,55.67,55.78,25656.0,52.0299,52.0299,51.8901,51.9927,25656.0
2021-01-07 15:00:00,55.79,55.97,55.77,55.84,38011.0,52.002,52.1698,51.9833,52.0486,38011.0
2021-01-07 15:10:00,55.86,55.99,55.83,55.98,30424.0,52.0672,52.1884,52.0393,52.1791,30424.0
2021-01-07 15:20:00,55.98,56.14,55.96,56.11,28057.0,52.1791,52.3282,52.1604,52.3002,28057.0
2021-01-07 15:30:00,56.11,56.32,56.09,56.3,38643.0,52.3002,52.496,52.2816,52.4773,38643.0
2021-01-07 15:40:00,56.3,56.32,56.21,56.21,63785.0,52.4773,52.496,52.3935,52.3935,63785.0
2021-01-07 15:50:00,56.22,56.26,56.1,56.18,192933.0,52.4028,52.4401,52.2909,52.3655,192933.0
2021-01-08 09:30:00,56.21,56.35,55.95,55.97,43250.0,52.3935,52.524,52.1511,52.1698,43250.0
2021-01-08 09:40:00,55.92,56.14,55.71,55.83,24275.0,52.1231,52.3282,51.9274,52.0393,24275.0
2021-01-08 09:50:00,55.82,55.86,55.4,55.54,30519.0,52.0299,52.0672,51.6385,51.7689,30519.0
2021-01-08 10:00:00,55.55,55.62,55.47,55.58,37743.0,51.7783,51.8435,51.7037,51.8062,37743.0
2021-01-08 10:10:00,55.58,55.74,55.55,55.56,18062.0,51.8062,51.9554,51.7783,51.7876,18062.0
2021-01-08 10:20:00,55.55,55.63,55.27,55.34,35209.0,51.7783,51.8528,51.5173,51.5825,35209.0
2021-01-08 10:30:00,55.32,55.56,55.32,55.55,38332.0,51.5639,51.7876,51.5639,51.7783,38332.0
2021-01-08 10:40:00,55.56,55.88,55.55,55.79,37580.0,51.7876,52.0859,51.7783,52.002,37580.0
2021-01-08 10:50:00,55.8,56.37,55.79,56.37,74473.0,52.0113,52.5426,52.002,52.5426,74473.0
2021-01-08 11:00:00,56.34,56.36,56.13,56.27,66112.0,52.5146,52.5333,52.3189,52.4494,66112.0
2021-01-08 11:10:00,56.28,56.46,56.21,56.46,76752.0,52.4587,52.6265,52.3935,52.6265,76752.0
2021-01-08 11:20:00,56.44,56.6,56.2,56.21,42553.0,52.6078,52.757,52.3841,52.3935,42553.0
2021-01-08 11:30:00,56.2,56.25,56.11,56.2,38258.0,52.3841,52.4307,52.3002,52.3841,38258.0
2021-01-08 11:40:00,56.21,56.23,56.15,56.15,38240.0,52.3935,52.4121,52.3375,52.3375,38240.0
2021-01-08 11:50:00,56.12,56.12,55.74,55.82,25030.0,52.3096,52.3096,51.9554,52.0299,25030.0
2021-01-08 12:00:00,55.84,55.84,55.61,55.62,26046.0,52.0486,52.0486,51.8342,51.8435,26046.0
2021-01-08 12:10:00,55.62,55.66,55.55,55.55,20597.0,51.8435,51.8808,51.7783,51.7783,20597.0
2021-01-08 12:20:00,55.55,55.57,55.43,55.44,30016.0,51.7783,51.7969,51.6664,51.6757,30016.0
2021-01-08 12:30:00,55.43,55.55,55.35,55.48,32110.0,51.6664,51.7783,51.5918,51.713,32110.0
2021-01-08 12:40:00,55.44,55.57,55.44,55.49,50675.0,51.6757,51.7969,51.6757,51.7223,50675.0
2021-01-08 12:50:00,55.47,55.65,55.44,55.65,31713.0,51.7037,51.8715,51.6757,51.8715,31713.0
2021-01-08 13:00:00,55.65,55.68,55.46,55.47,64533.0,51.8715,51.8994,51.6944,51.7037,64533.0
2021-01-08 13:10:00,55.46,55.55,55.18,55.18,150047.0,51.6944,51.7783,51.4334,51.4334,150047.0
2021-01-08 13:20:00,55.2,55.23,55.05,55.11,28955.0,51.452,51.48,51.3122,51.3681,28955.0
2021-01-08 13:30:00,55.12,55.19,55.03,55.14,29235.0,51.3775,51.4427,51.2936,51.3961,29235.0
2021-01-08 13:40:00,55.12,55.12,54.83,54.99,43013.0,51.3775,51.3775,51.1072,51.2563,43013.0
2021-01-08 13:50:00,54.98,55.06,54.76,54.8,38083.0,51.247,51.3215,51.0419,51.0792,38083.0
2021-01-08 14:00:00,54.81,55.26,54.81,55.26,36569.0,51.0885,51.508,51.0885,51.508,36569.0
2021-01-08 14:10:00,55.25,55.36,55.08,55.23,40679.0,51.4986,51.6012,51.3402,51.48,40679.0
2021-01-08 14:20:00,55.25,55.32,55.16,55.31,30323.0,51.4986,51.5639,51.4147,51.5546,30323.0
2021-01-08 14:30:00,55.32,55.4,55.27,55.34,23223.0,51.5639,51.6385,51.5173,51.5825,23223.0
2021-01-08 14:40:00,55.33,55.36,55.24,55.33,23733.0,51.5732,51.6012,51.4893,51.5732,23733.0
2021-01-08 14:50:00,55.31,55.45,55.31,55.43,32255.0,51.5546,51.6851,51.5546,51.6664,32255.0
2021-01-08 15:00:00,55.43,55.66,55.4,55.62,41505.0,51.6664,51.8808,51.6385,51.8435,41505.0
2021-01-08 15:10:00,55.6,55.62,55.49,55.56,29088.0,51.8249,51.8435,51.7223,51.7876,29088.0
2021-01-08 15:20:00,55.56,55.67,55.52,55.62,44314.0,51.7876,51.8901,51.7503,51.8435,44314.0
2021-01-08 15:30:00,55.63,55.74,55.57,55.72,52006.0,51.8528,51.9554,51.7969,51.9367,52006.0
2021-01-08 15:40:00,55.72,55.88,55.69,55.83,51880.0,51.9367,52.0859,51.9088,52.0393,51880.0
2021-01-08 15:50:00,55.82,56.02,55.82,56.02,180743.0,52.0299,52.2164,52.0299,52.2164,180743.0
2021-01-11 09:30:00,54.95,55.74,54.64,55.74,45198.0,51.219,51.9554,50.9301,51.9554,45198.0
2021-01-11 09:40:00,55.63,56.14,55.63,55.86,23612.0,51.8528,52.3282,51.8528,52.0672,23612.0
2021-01-11 09:50:00,55.9,56.39,55.82,56.33,24120.0,52.1045,52.5612,52.0299,52.5053,24120.0
2021-01-11 10:00:00,56.27,56.37,56.15,56.26,29836.0,52.4494,52.5426,52.3375,52.4401,29836.0
2021-01-11 10:10:00,56.22,56.38,56.11,56.34,29763.0,52.4028,52.5519,52.3002,52.5146,29763.0
2021-01-11 10:20:00,56.35,56.56,56.25,56.48,44271.0,52.524,52.7197,52.4307,52.6451,44271.0
2021-01-11 10:30:00,56.48,56.6,56.35,56.56,27772.0,52.6451,52.757,52.524,52.7197,27772.0
2021-01-11 10:40:00,56.58,56.69,56.44,56.56,76638.0,52.7383,52.8409,52.6078,52.7197,76638.0
2021-01-11 10:50:00,56.55,56.81,56.47,56.78,35107.0,52.7104,52.9527,52.6358,52.9248,35107.0
2021-01-11 11:00:00,56.74,56.75,56.37,56.39,15110.0,52.8875,52.8968,52.5426,52.5612,15110.0
2021-01-11 11:10:00,56.37,56.53,56.2,56.53,17171.0,52.5426,52.6917,52.3841,52.6917,17171.0
2021-01-11 11:20:00,56.49,56.81,56.49,56.79,14079.0,52.6544,52.9527,52.6544,52.9341,14079.0
2021-01-11 11:30:00,56.75,56.79,56.63,56.73,18271.0,52.8968,52.9341,52.7849,52.8781,18271.0
2021-01-11 11:40:00,56.74,56.9,56.72,56.9,30870.0,52.8875,53.0366,52.8688,53.0366,30870.0
2021-01-11 11:50:00,56.9,57.12,56.82,57.07,60678.0,53.0366,53.2417,52.962,53.1951,60678.0
2021-01-11 12:00:00,57.08,57.08,56.96,56.98,17425.0,53.2044,53.2044,53.0925,53.1112,17425.0
2021-01-11 12:10:00,56.99,57.07,56.97,57.01,34998.0,53.1205,53.1951,53.1019,53.1391,34998.0
2021-01-11 12:20:00,57.0,57.23,56.95,57.22,52538.0,53.1298,53.3442,53.0832,53.3349,52538.0
2021-01-11 12:30:00,57.2,57.44,57.16,57.41,55181.0,53.3162,53.5399,53.279,53.512,55181.0
2021-01-11 12:40:00,57.4,57.46,57.34,57.35,43852.0,53.5027,53.5586,53.4467,53.4561,43852.0
2021-01-11 12:50:00,57.35,57.52,57.24,57.27,33119.0,53.4561,53.6145,53.3535,53.3815,33119.0
2021-01-11 13:00:00,57.28,57.33,57.21,57.27,13613.0,53.3908,53.4374,53.3256,53.3815,13613.0
2021-01-11 13:10:00,57.28,57.3,57.21,57.29,17029.0,53.3908,53.4094,53.3256,53.4001,17029.0
2021-01-11 13:20:00,57.28,57.29,57.08,57.21,34865.0,53.3908,53.4001,53.2044,53.3256,34865.0
2021-01-11 13:30:00,57.19,57.27,57.13,57.26,17703.0,53.3069,53.3815,53.251,53.3722,17703.0
2021-01-11 13:40:00,57.24,57.25,57.15,57.19,19882.0,53.3535,53.3628,53.2696,53.3069,19882.0
2021-01-11 13:50:00,57.19,57.3,57.18,57.26,31544.0,53.3069,53.4094,53.2976,53.3722,31544.0
2021-01-11 14:00:00,57.27,57.31,57.13,57.19,19730.0,53.3815,53.4188,53.251,53.3069,19730.0
2021-01-11 14:10:00,57.19,57.25,57.1,57.1,16144.0,53.3069,53.3628,53.223,53.223,16144.0
2021-01-11 14:20:00,57.1,57.14,56.99,57.11,22729.0,53.223,53.2603,53.1205,53.2323,22729.0
2021-01-11 14:30:00,57.11,57.21,57.08,57.2,16305.0,53.2323,53.3256,53.2044,53.3162,16305.0
2021-01-11 14:40:00,57.21,57.27,57.16,57.24,21114.0,53.3256,53.3815,53.279,53.3535,21114.0
2021-01-11 14:50:00,57.21,57.31,57.15,57.23,21354.0,53.3256,53.4188,53.2696,53.3442,21354.0
2021-01-11 15:00:00,57.23,57.24,57.13,57.14,20069.0,53.3442,53.3535,53.251,53.2603,20069.0
2021-01-11 15:10:00,57.15,57.16,56.95,57.02,25455.0,53.2696,53.279,53.0832,53.1485,25455.0
2021-01-11 15:20:00,57.01,57.13,56.97,57.01,27062.0,53.1391,53.251,53.1019,53.1391,27062.0
2021-01-11 15:30:00,57.01,57.04,56.83,56.85,36553.0,53.1391,53.1671,52.9714,52.99,36553.0
2021-01-11 15:40:00,56.86,56.94,56.73,56.84,58867.0,52.9993,53.0739,52.8781,52.9807,58867.0
2021-01-11 15:50:00,56.84,56.91,56.73,56.81,125797.0,52.9807,53.0459,52.8781,52.9527,125797.0
2021-01-12 09:30:00,57.0,57.0,56.28,56.4,80362.0,53.1298,53.1298,52.4587,52.5706,80362.0
2021-01-12 09:40:00,56.33,57.15,56.32,57.09,18038.0,52.5053,53.2696,52.496,53.2137,18038.0
2021-01-12 09:50:00,57.09,57.38,57.03,57.3,33665.0,53.2137,53.484,53.1578,53.4094,33665.0
2021-01-12 10:00:00,57.28,57.62,57.15,57.62,22787.0,53.3908,53.7077,53.2696,53.7077,22787.0
2021-01-12 10:10:00,57.63,57.87,57.56,57.86,44199.0,53.717,53.9407,53.6518,53.9314,44199.0
2021-01-12 10:20:00,57.89,58.1,57.82,58.02,77814.0,53.9594,54.1551,53.8941,54.0806,77814.0
2021-01-12 10:30:00,58.04,58.06,57.68,57.76,37901.0,54.0992,54.1178,53.7636,53.8382,37901.0
2021-01-12 10:40:00,57.75,57.76,57.57,57.66,46069.0,53.8289,53.8382,53.6611,53.745,46069.0
2021-01-12 10:50:00,57.67,57.92,57.61,57.82,34653.0,53.7543,53.9874,53.6984,53.8941,34653.0
2021-01-12 11:00:00,57.82,57.99,57.77,57.98,19370.0,53.8941,54.0526,53.8475,54.0433,19370.0
2021-01-12 11:10:00,58.0,58.06,57.94,58.01,22549.0,54.0619,54.1178,54.006,54.0712,22549.0
2021-01-12 11:20:00,57.98,58.06,57.92,58.01,22805.0,54.0433,54.1178,53.9874,54.0712,22805.0
2021-01-12 11:30:00,57.99,58.07,57.91,57.94,32267.0,54.0526,54.1272,53.978,54.006,32267.0
2021-01-12 11:40:00,57.94,58.23,57.89,58.14,60666.0,54.006,54.2763,53.9594,54.1924,60666.0
2021-01-12 11:50:00,58.12,58.44,57.97,58.42,66712.0,54.1738,54.472,54.034,54.4534,66712.0
2021-01-12 12:00:00,58.43,58.47,58.23,58.33,46812.0,54.4627,54.5,54.2763,54.3695,46812.0
2021-01-12 12:10:00,58.32,58.32,57.98,58.2,31291.0,54.3602,54.3602,54.0433,54.2483,31291.0
2021-01-12 12:20:00,58.18,58.3,58.1,58.3,23835.0,54.2297,54.3416,54.1551,54.3416,23835.0
2021-01-12 12:30:00,58.3,58.3,58.01,58.09,21795.0,54.3416,54.3416,54.0712,54.1458,21795.0
2021-01-12 12:40:00,58.07,58.16,58.02,58.16,24746.0,54.1272,54.2111,54.0806,54.2111,24746.0
2021-01-12 12:50:00,58.16,58.23,58.07,58.11,17545.0,54.2111,54.2763,54.1272,54.1645,17545.0
2021-01-12 13:00:00,58.12,58.13,58.0,58.11,17293.0,54.1738,54.1831,54.0619,54.1645,17293.0
2021-01-12 13:10:00,58.11,58.12,57.96,58.01,15869.0,54.1645,54.1738,54.0246,54.0712,15869.0
2021-01-12 13:20:00,57.99,58.05,57.9,58.03,20631.0,54.0526,54.1085,53.9687,54.0899,20631.0
2021-01-12 13:30:00,58.02,58.09,57.97,58.06,21481.0,54.0806,54.1458,54.034,54.1178,21481.0
2021-01-12 13:40:00,58.04,58.07,57.91,57.91,17377.0,54.0992,54.1272,53.978,53.978,17377.0
2021-01-12 13:50:00,57.91,58.02,57.86,58.02,20339.0,53.978,54.0806,53.9314,54.0806,20339.0
2021-01-12 14:00:00,58.01,58.12,57.99,58.11,24194.0,54.0712,54.1738,54.0526,54.1645,24194.0
2021-01-12 14:10:00,58.1,58.18,58.05,58.17,16756.0,54.1551,54.2297,54.1085,54.2204,16756.0
2021-01-12 14:20:00,58.17,58.32,58.15,58.24,23471.0,54.2204,54.3602,54.2017,54.2856,23471.0
2021-01-12 14:30:00,58.23,58.39,58.21,58.35,22008.0,54.2763,54.4254,54.2577,54.3882,22008.0
2021-01-12 14:40:00,58.34,58.48,58.26,58.44,32898.0,54.3788,54.5093,54.3043,54.472,32898.0
2021-01-12 14:50:00,58.44,58.45,58.33,58.37,42064.0,54.472,54.4814,54.3695,54.4068,42064.0
2021-01-12 15:00:00,58.38,58.52,58.3,58.46,49806.0,54.4161,54.5466,54.3416,54.4907,49806.0
2021-01-12 15:10:00,58.47,58.5,58.35,58.42,39400.0,54.5,54.528,54.3882,54.4534,39400.0
2021-01-12 15:20:00,58.42,58.47,58.23,58.23,40207.0,54.4534,54.5,54.2763,54.2763,40207.0
2021-01-12 15:30:00,58.23,58.23,58.07,58.14,68001.0,54.2763,54.2763,54.1272,54.1924,68001.0
2021-01-12 15:40:00,58.14,58.18,58.01,58.03,71415.0,54.1924,54.2297,54.0712,54.0899,71415.0
2021-01-12 15:50:00,58.03,58.23,57.96,58.09,186697.0,54.0899,54.2763,54.0246,54.1458,186697.0
2021-01-13 09:30:00,57.8,57.96,57.29,57.42,57584.0,53.8755,54.0246,53.4001,53.5213,57584.0
2021-01-13 09:40:00,57.47,57.74,57.28,57.3,23144.0,53.5679,53.8196,53.3908,53.4094,23144.0
2021-01-13 09:50:00,57.27,57.32,56.9,56.9,25122.0,53.3815,53.4281,53.0366,53.0366,25122.0
2021-01-13 10:00:00,56.91,57.16,56.71,57.15,28594.0,53.0459,53.279,52.8595,53.2696,28594.0
2021-01-13 10:10:00,57.15,57.29,56.99,57.07,28190.0,53.2696,53.4001,53.1205,53.1951,28190.0
2021-01-13 10:20:00,57.06,57.07,56.75,56.79,28736.0,53.1857,53.1951,52.8968,52.9341,28736.0
2021-01-13 10:30:00,56.77,56.77,56.54,56.62,37004.0,52.9154,52.9154,52.7011,52.7756,37004.0
2021-01-13 10:40:00,56.61,56.68,56.45,56.49,31052.0,52.7663,52.8315,52.6172,52.6544,31052.0
2021-01-13 10:50:00,56.48,56.84,56.47,56.7,41609.0,52.6451,52.9807,52.6358,52.8502,41609.0
2021-01-13 11:00:00,56.68,56.74,56.59,56.59,11788.0,52.8315,52.8875,52.7477,52.7477,11788.0
2021-01-13 11:10:00,56.6,56.67,56.47,56.63,20718.0,52.757,52.8222,52.6358,52.7849,20718.0
2021-01-13 11:20:00,56.63,56.79,56.63,56.64,16241.0,52.7849,52.9341,52.7849,52.7943,16241.0
2021-01-13 11:30:00,56.64,56.69,56.48,56.52,20146.0,52.7943,52.8409,52.6451,52.6824,20146.0
2021-01-13 11:40:00,56.49,56.54,56.43,56.45,16475.0,52.6544,52.7011,52.5985,52.6172,16475.0
2021-01-13 11:50:00,56.45,56.54,56.41,56.54,26442.0,52.6172,52.7011,52.5799,52.7011,26442.0
2021-01-13 12:00:00,56.53,56.63,56.43,56.61,22094.0,52.6917,52.7849,52.5985,52.7663,22094.0
2021-01-13 12:10:00,56.61,56.69,56.46,56.46,15269.0,52.7663,52.8409,52.6265,52.6265,15269.0
2021-01-13 12:20:00,56.43,56.71,56.37,56.68,25314.0,52.5985,52.8595,52.5426,52.8315,25314.0
2021-01-13 12:30:00,56.67,56.68,56.6,56.68,12024.0,52.8222,52.8315,52.757,52.8315,12024.0
2021-01-13 12:40:00,56.67,56.79,56.59,56.77,14231.0,52.8222,52.9341,52.7477,52.9154,14231.0
2021-01-13 12:50:00,56.76,56.87,56.73,56.86,14971.0,52.9061,53.0086,52.8781,52.9993,14971.0
2021-01-13 13:00:00,56.84,56.84,56.68,56.7,12242.0,52.9807,52.9807,52.8315,52.8502,12242.0
2021-01-13 13:10:00,56.65,56.72,56.58,56.68,11113.0,52.8036,52.8688,52.7383,52.8315,11113.0
2021-01-13 13:20:00,56.66,56.74,56.65,56.72,9489.0,52.8129,52.8875,52.8036,52.8688,9489.0
2021-01-13 13:30:00,56.72,56.9,56.69,56.77,14165.0,52.8688,53.0366,52.8409,52.9154,14165.0
2021-01-13 13:40:00,56.76,56.86,56.74,56.86,12597.0,52.9061,52.9993,52.8875,52.9993,12597.0
2021-01-13 13:50:00,56.85,56.95,56.84,56.92,19103.0,52.99,53.0832,52.9807,53.0552,19103.0
2021-01-13 14:00:00,56.91,57.11,56.85,57.1,32296.0,53.0459,53.2323,52.99,53.223,32296.0
2021-01-13 14:10:00,57.1,57.13,56.99,57.13,19808.0,53.223,53.251,53.1205,53.251,19808.0
2021-01-13 14:20:00,57.13,57.13,56.97,56.97,24496.0,53.251,53.251,53.1019,53.1019,24496.0
2021-01-13 14:30:00,56.98,57.01,56.8,57.01,22351.0,53.1112,53.1391,52.9434,53.1391,22351.0
2021-01-13 14:40:00,56.99,56.99,56.81,56.91,21369.0,53.1205,53.1205,52.9527,53.0459,21369.0
2021-01-13 14:50:00,56.94,56.95,56.74,56.81,20059.0,53.0739,53.0832,52.8875,52.9527,20059.0
2021-01-13 15:00:00,56.82,56.86,56.68,56.78,22431.0,52.962,52.9993,52.8315,52.9248,22431.0
2021-01-13 15:10:00,56.77,56.86,56.76,56.79,20201.0,52.9154,52.9993,52.9061,52.9341,20201.0
2021-01-13 15:20:00,56.79,56.79,56.55,56.58,25347.0,52.9341,52.9341,52.7104,52.7383,25347.0
2021-01-13 15:30:00,56.58,56.71,56.47,56.64,39262.0,52.7383,52.8595,52.6358,52.7943,39262.0
2021-01-13 15:40:00,56.65,56.79,56.57,56.78,50476.0,52.8036,52.9341,52.729,52.9248,50476.0
2021-01-13 15:50:00,56.77,56.85,56.7,56.7,193119.0,52.9154,52.99,52.8502,52.8502,193119.0
2021-01-14 09:30:00,57.44,57.5,57.22,57.33,46169.0,53.5399,53.5959,53.3349,53.4374,46169.0
2021-01-14 09:40:00,57.37,57.49,57.3,57.4,8803.0,53.4747,53.5865,53.4094,53.5027,8803.0
2021-01-14 09:50:00,57.43,57.48,57.08,57.1,9979.0,53.5306,53.5772,53.2044,53.223,9979.0
2021-01-14 10:00:00,57.09,57.31,57.08,57.22,9325.0,53.2137,53.4188,53.2044,53.3349,9325.0
2021-01-14 10:10:00,57.22,57.35,57.09,57.21,9320.0,53.3349,53.4561,53.2137,53.3256,9320.0
2021-01-14 10:20:00,57.25,57.32,57.1,57.1,20826.0,53.3628,53.4281,53.223,53.223,20826.0
2021-01-14 10:30:00,57.1,57.36,56.94,56.94,15019.0,53.223,53.4654,53.0739,53.0739,15019.0
2021-01-14 10:40:00,56.97,57.03,56.76,56.8,30663.0,53.1019,53.1578,52.9061,52.9434,30663.0
2021-01-14 10:50:00,56.78,56.85,56.68,56.85,12230.0,52.9248,52.99,52.8315,52.99,12230.0
2021-01-14 11:00:00,56.87,56.98,56.66,56.9,53573.0,53.0086,53.1112,52.8129,53.0366,53573.0
2021-01-14 11:10:00,56.91,56.91,56.77,56.86,43840.0,53.0459,53.0459,52.9154,52.9993,43840.0
2021-01-14 11:20:00,56.88,56.99,56.88,56.95,7329.0,53.018,53.1205,53.018,53.0832,7329.0
2021-01-14 11:30:00,56.99,57.12,56.95,56.95,10271.0,53.1205,53.2417,53.0832,53.0832,10271.0
2021-01-14 11:40:00,56.99,57.01,56.84,56.87,11588.0,53.1205,53.1391,52.9807,53.0086,11588.0
2021-01-14 11:50:00,56.86,56.95,56.83,56.94,5252.0,52.9993,53.0832,52.9714,53.0739,5252.0
2021-01-14 12:00:00,56.94,57.04,56.94,57.04,6768.0,53.0739,53.1671,53.0739,53.1671,6768.0
2021-01-14 12:10:00,57.03,57.14,56.94,57.1,10568.0,53.1578,53.2603,53.0739,53.223,10568.0
2021-01-14 12:20:00,57.11,57.15,57.05,57.07,3929.0,53.2323,53.2696,53.1764,53.1951,3929.0
2021-01-14 12:30:00,57.08,57.14,57.02,57.04,5465.0,53.2044,53.2603,53.1485,53.1671,5465.0
2021-01-14 12:40:00,57.06,57.09,56.99,57.09,42447.0,53.1857,53.2137,53.1205,53.2137,42447.0
2021-01-14 12:50:00,57.11,57.19,57.09,57.14,5291.0,53.2323,53.3069,53.2137,53.2603,5291.0
2021-01-14 13:00:00,57.14,57.19,57.09,57.1,5164.0,53.2603,53.3069,53.2137,53.223,5164.0
2021-01-14 13:10:00,57.12,57.15,57.03,57.05,5070.0,53.2417,53.2696,53.1578,53.1764,5070.0
2021-01-14 13:20:00,57.05,57.1,57.0,57.06,5851.0,53.1764,53.223,53.1298,53.1857,5851.0
2021-01-14 13:30:00,57.07,57.18,57.06,57.16,12304.0,53.1951,53.2976,53.1857,53.279,12304.0
2021-01-14 13:40:00,57.16,57.18,57.08,57.1,5282.0,53.279,53.2976,53.2044,53.223,5282.0
2021-01-14 13:50:00,57.1,57.19,57.1,57.11,4097.0,53.223,53.3069,53.223,53.2323,4097.0
2021-01-14 14:00:00,57.1,57.18,57.08,57.18,17423.0,53.223,53.2976,53.2044,53.2976,17423.0
2021-01-14 14:10:00,57.2,57.25,57.13,57.19,7665.0,53.3162,53.3628,53.251,53.3069,7665.0
2021-01-14 14:20:00,57.19,57.24,57.14,57.2,5399.0,53.3069,53.3535,53.2603,53.3162,5399.0
2021-01-14 14:30:00,57.19,57.34,57.18,57.26,9727.0,53.3069,53.4467,53.2976,53.3722,9727.0
2021-01-14 14:40:00,57.26,57.26,57.1,57.1,9358.0,53.3722,53.3722,53.223,53.223,9358.0
2021-01-14 14:50:00,57.12,57.12,57.0,57.04,5788.0,53.2417,53.2417,53.1298,53.1671,5788.0
2021-01-14 15:00:00,57.07,57.13,57.02,57.04,9968.0,53.1951,53.251,53.1485,53.1671,9968.0
2021-01-14 15:10:00,57.05,57.05,56.94,56.94,12227.0,53.1764,53.1764,53.0739,53.0739,12227.0
2021-01-14 15:20:00,56.94,57.08,56.91,56.97,14538.0,53.0739,53.2044,53.0459,53.1019,14538.0
2021-01-14 15:30:00,56.95,57.02,56.8,56.85,21346.0,53.0832,53.1485,52.9434,52.99,21346.0
2021-01-14 15:40:00,56.83,56.91,56.77,56.84,23442.0,52.9714,53.0459,52.9154,52.9807,23442.0
2021-01-14 15:50:00,56.87,56.87,56.64,56.69,117970.0,53.0086,53.0086,52.7943,52.8409,117970.0
2021-01-15 09:30:00,55.79,55.95,54.54,54.64,213953.0,52.002,52.1511,50.8368,50.9301,213953.0
2021-01-15 09:40:00,54.59,55.12,54.41,55.12,49312.0,50.8835,51.3775,50.7157,51.3775,49312.0
2021-01-15 09:50:00,55.08,55.23,54.83,54.99,21142.0,51.3402,51.48,51.1072,51.2563,21142.0
2021-01-15 10:00:00,54.99,54.99,54.55,54.6,38494.0,51.2563,51.2563,50.8462,50.8928,38494.0
2021-01-15 10:10:00,54.62,54.84,54.44,54.53,22936.0,50.9114,51.1165,50.7436,50.8275,22936.0
2021-01-15 10:20:00,54.56,54.58,54.24,54.48,24343.0,50.8555,50.8741,50.5572,50.7809,24343.0
2021-01-15 10:30:00,54.47,54.61,54.4,54.6,23423.0,50.7716,50.9021,50.7064,50.8928,23423.0
2021-01-15 10:40:00,54.57,55.01,54.56,54.77,11556.0,50.8648,51.2749,50.8555,51.0512,11556.0
2021-01-15 10:50:00,54.8,54.93,54.7,54.89,10052.0,51.0792,51.2004,50.986,51.1631,10052.0
2021-01-15 11:00:00,54.91,54.91,54.75,54.82,12016.0,51.1817,51.1817,51.0326,51.0978,12016.0
2021-01-15 11:10:00,54.82,54.85,54.56,54.8,16697.0,51.0978,51.1258,50.8555,51.0792,16697.0
2021-01-15 11:20:00,54.78,55.08,54.76,55.05,11961.0,51.0606,51.3402,51.0419,51.3122,11961.0
2021-01-15 11:30:00,55.04,55.06,54.93,55.04,9906.0,51.3029,51.3215,51.2004,51.3029,9906.0
2021-01-15 11:40:00,55.05,55.19,55.03,55.11,13716.0,51.3122,51.4427,51.2936,51.3681,13716.0
2021-01-15 11:50:00,55.1,55.12,54.97,55.11,15746.0,51.3588,51.3775,51.2377,51.3681,15746.0
2021-01-15 12:00:00,55.11,55.14,54.99,55.12,13138.0,51.3681,51.3961,51.2563,51.3775,13138.0
2021-01-15 12:10:00,55.11,55.27,55.06,55.25,6183.0,51.3681,51.5173,51.3215,51.4986,6183.0
2021-01-15 12:20:00,55.24,55.24,55.13,55.23,11780.0,51.4893,51.4893,51.3868,51.48,11780.0
2021-01-15 12:30:00,55.24,55.41,55.21,55.41,7553.0,51.4893,51.6478,51.4614,51.6478,7553.0
2021-01-15 12:40:00,55.43,55.46,55.25,55.33,13098.0,51.6664,51.6944,51.4986,51.5732,13098.0
2021-01-15 12:50:00,55.34,55.41,55.28,55.36,15021.0,51.5825,51.6478,51.5266,51.6012,15021.0
2021-01-15 13:00:00,55.33,55.37,55.14,55.16,16863.0,51.5732,51.6105,51.3961,51.4147,16863.0
2021-01-15 13:10:00,55.17,55.33,55.17,55.3,10314.0,51.4241,51.5732,51.4241,51.5452,10314.0
2021-01-15 13:20:00,55.3,55.33,55.26,55.3,6382.0,51.5452,51.5732,51.508,51.5452,6382.0
2021-01-15 13:30:00,55.32,55.32,55.18,55.24,11298.0,51.5639,51.5639,51.4334,51.4893,11298.0
2021-01-15 13:40:00,55.23,55.34,55.21,55.27,13166.0,51.48,51.5825,51.4614,51.5173,13166.0
2021-01-15 13:50:00,55.26,55.32,55.18,55.28,11103.0,51.508,51.5639,51.4334,51.5266,11103.0
2021-01-15 14:00:00,55.28,55.43,55.28,55.32,9550.0,51.5266,51.6664,51.5266,51.5639,9550.0
2021-01-15 14:10:00,55.3,55.38,55.29,55.3,9337.0,51.5452,51.6198,51.5359,51.5452,9337.0
2021-01-15 14:20:00,55.3,55.43,55.3,55.37,8054.0,51.5452,51.6664,51.5452,51.6105,8054.0
2021-01-15 14:30:00,55.37,55.52,55.37,55.43,10058.0,51.6105,51.7503,51.6105,51.6664,10058.0
2021-01-15 14:40:00,55.39,55.5,55.33,55.44,10972.0,51.6291,51.7317,51.5732,51.6757,10972.0
2021-01-15 14:50:00,55.46,55.46,55.33,55.34,16047.0,51.6944,51.6944,51.5732,51.5825,16047.0
2021-01-15 15:00:00,55.36,55.4,55.29,55.29,10992.0,51.6012,51.6385,51.5359,51.5359,10992.0
2021-01-15 15:10:00,55.29,55.42,55.29,55.37,12858.0,51.5359,51.6571,51.5359,51.6105,12858.0
2021-01-15 15:20:00,55.37,55.4,55.31,55.36,16899.0,51.6105,51.6385,51.5546,51.6012,16899.0
2021-01-15 15:30:00,55.36,55.36,55.2,55.25,30846.0,51.6012,51.6012,51.452,51.4986,30846.0
2021-01-15 15:40:00,55.27,55.39,55.23,55.33,58286.0,51.5173,51.6291,51.48,51.5732,58286.0
2021-01-15 15:50:00,55.35,55.49,55.3,55.45,143312.0,51.5918,51.7223,51.5452,51.6851,143312.0
2021-01-19 09:30:00,55.96,56.52,55.95,56.5,102708.0,52.1604,52.6824,52.1511,52.6638,102708.0
2021-01-19 09:40:00,56.5,56.69,56.32,56.52,51540.0,52.6638,52.8409,52.496,52.6824,51540.0
2021-01-19 09:50:00,56.52,56.54,55.9,56.04,24392.0,52.6824,52.7011,52.1045,52.235,24392.0
2021-01-19 10:00:00,56.03,56.11,55.83,56.1,28945.0,52.2257,52.3002,52.0393,52.2909,28945.0
2021-01-19 10:10:00,56.07,56.12,55.96,56.05,34795.0,52.263,52.3096,52.1604,52.2443,34795.0
2021-01-19 10:20:00,56.02,56.15,56.01,56.12,28134.0,52.2164,52.3375,52.207,52.3096,28134.0
2021-01-19 10:30:00,56.15,56.64,56.15,56.62,33061.0,52.3375,52.7943,52.3375,52.7756,33061.0
2021-01-19 10:40:00,56.61,57.0,56.6,56.97,50044.0,52.7663,53.1298,52.757,53.1019,50044.0
2021-01-19 10:50:00,56.98,57.02,56.5,56.53,30648.0,53.1112,53.1485,52.6638,52.6917,30648.0
2021-01-19 11:00:00,56.54,56.81,56.52,56.76,31043.0,52.7011,52.9527,52.6824,52.9061,31043.0
2021-01-19 11:10:00,56.76,56.93,56.75,56.8,27254.0,52.9061,53.0646,52.8968,52.9434,27254.0
2021-01-19 11:20:00,56.84,56.86,56.75,56.83,15360.0,52.9807,52.9993,52.8968,52.9714,15360.0
2021-01-19 11:30:00,56.85,56.85,56.65,56.78,26268.0,52.99,52.99,52.8036,52.9248,26268.0
2021-01-19 11:40:00,56.78,56.85,56.76,56.8,21116.0,52.9248,52.99,52.9061,52.9434,21116.0
2021-01-19 11:50:00,56.8,56.88,56.62,56.62,17975.0,52.9434,53.018,52.7756,52.7756,17975.0
2021-01-19 12:00:00,56.65,56.65,56.46,56.57,21113.0,52.8036,52.8036,52.6265,52.729,21113.0
2021-01-19 12:10:00,56.55,56.63,56.45,56.48,12436.0,52.7104,52.7849,52.6172,52.6451,12436.0
2021-01-19 12:20:00,56.48,56.62,56.48,56.48,34240.0,52.6451,52.7756,52.6451,52.6451,34240.0
2021-01-19 12:30:00,56.5,56.53,56.38,56.43,10614.0,52.6638,52.6917,52.5519,52.5985,10614.0
2021-01-19 12:40:00,56.46,56.6,56.46,56.51,30216.0,52.6265,52.757,52.6265,52.6731,30216.0
2021-01-19 12:50:00,56.52,56.58,56.49,56.54,25430.0,52.6824,52.7383,52.6544,52.7011,25430.0
2021-01-19 13:00:00,56.55,56.6,56.5,56.57,18612.0,52.7104,52.757,52.6638,52.729,18612.0
2021-01-19 13:10:00,56.54,56.62,56.47,56.58,12309.0,52.7011,52.7756,52.6358,52.7383,12309.0
2021-01-19 13:20:00,56.58,56.59,56.41,56.42,9157.0,52.7383,52.7477,52.5799,52.5892,9157.0
2021-01-19 13:30:00,56.44,56.56,56.43,56.47,13490.0,52.6078,52.7197,52.5985,52.6358,13490.0
2021-01-19 13:40:00,56.47,56.48,56.31,56.43,12600.0,52.6358,52.6451,52.4867,52.5985,12600.0
2021-01-19 13:50:00,56.43,56.55,56.38,56.39,14767.0,52.5985,52.7104,52.5519,52.5612,14767.0
2021-01-19 14:00:00,56.39,56.39,56.2,56.23,12853.0,52.5612,52.5612,52.3841,52.4121,12853.0
2021-01-19 14:10:00,56.21,56.35,56.2,56.32,9716.0,52.3935,52.524,52.3841,52.496,9716.0
2021-01-19 14:20:00,56.32,56.32,56.08,56.12,14705.0,52.496,52.496,52.2723,52.3096,14705.0
2021-01-19 14:30:00,56.13,56.19,56.06,56.09,10933.0,52.3189,52.3748,52.2536,52.2816,10933.0
2021-01-19 14:40:00,56.09,56.09,55.94,56.05,8955.0,52.2816,52.2816,52.1418,52.2443,8955.0
2021-01-19 14:50:00,56.03,56.07,55.98,56.06,8751.0,52.2257,52.263,52.1791,52.2536,8751.0
2021-01-19 15:00:00,56.05,56.08,55.98,56.01,13761.0,52.2443,52.2723,52.1791,52.207,13761.0
2021-01-19 15:10:00,56.02,56.04,55.97,55.99,11589.0,52.2164,52.235,52.1698,52.1884,11589.0
2021-01-19 15:20:00,56.01,56.14,56.0,56.13,16863.0,52.207,52.3282,52.1977,52.3189,16863.0
2021-01-19 15:30:00,56.13,56.13,55.96,55.98,19966.0,52.3189,52.3189,52.1604,52.1791,19966.0
2021-01-19 15:40:00,55.96,56.06,55.94,55.97,31403.0,52.1604,52.2536,52.1418,52.1698,31403.0
2021-01-19 15:50:00,55.99,56.01,55.84,55.88,123041.0,52.1884,52.207,52.0486,52.0859,123041.0
2021-01-20 09:30:00,56.16,56.39,55.75,55.94,76731.0,52.3469,52.5612,51.9647,52.1418,76731.0
2021-01-20 09:40:00,55.98,56.18,55.97,56.14,39877.0,52.1791,52.3655,52.1698,52.3282,39877.0
2021-01-20 09:50:00,56.12,56.12,55.84,55.88,27033.0,52.3096,52.3096,52.0486,52.0859,27033.0
2021-01-20 10:00:00,55.9,56.03,55.73,55.83,58301.0,52.1045,52.2257,51.946,52.0393,58301.0
2021-01-20 10:10:00,55.85,55.85,55.52,55.67,29114.0,52.0579,52.0579,51.7503,51.8901,29114.0
2021-01-20 10:20:00,55.67,55.92,55.67,55.9,56534.0,51.8901,52.1231,51.8901,52.1045,56534.0
2021-01-20 10:30:00,55.92,55.98,55.81,55.93,26276.0,52.1231,52.1791,52.0206,52.1325,26276.0
2021-01-20 10:40:00,55.93,55.95,55.73,55.82,30812.0,52.1325,52.1511,51.946,52.0299,30812.0
2021-01-20 10:50:00,55.82,55.94,55.78,55.89,28232.0,52.0299,52.1418,51.9927,52.0952,28232.0
2021-01-20 11:00:00,55.92,55.92,55.65,55.66,24220.0,52.1231,52.1231,51.8715,51.8808,24220.0
2021-01-20 11:10:00,55.66,55.71,55.61,55.71,18480.0,51.8808,51.9274,51.8342,51.9274,18480.0
2021-01-20 11:20:00,55.69,55.72,55.55,55.63,61306.0,51.9088,51.9367,51.7783,51.8528,61306.0
2021-01-20 11:30:00,55.61,55.72,55.57,55.6,18699.0,51.8342,51.9367,51.7969,51.8249,18699.0
2021-01-20 11:40:00,55.61,55.73,55.53,55.62,19583.0,51.8342,51.946,51.7596,51.8435,19583.0
2021-01-20 11:50:00,55.64,55.65,55.48,55.48,20861.0,51.8622,51.8715,51.713,51.713,20861.0
2021-01-20 12:00:00,55.51,55.54,55.4,55.5,43609.0,51.741,51.7689,51.6385,51.7317,43609.0
2021-01-20 12:10:00,55.48,55.48,55.26,55.27,44268.0,51.713,51.713,51.508,51.5173,44268.0
2021-01-20 12:20:00,55.27,55.3,55.15,55.28,34688.0,51.5173,51.5452,51.4054,51.5266,34688.0
2021-01-20 12:30:00,55.3,55.38,55.23,55.25,31125.0,51.5452,51.6198,51.48,51.4986,31125.0
2021-01-20 12:40:00,55.24,55.28,55.17,55.26,24466.0,51.4893,51.5266,51.4241,51.508,24466.0
2021-01-20 12:50:00,55.25,55.53,55.25,55.53,41051.0,51.4986,51.7596,51.4986,51.7596,41051.0
2021-01-20 13:00:00,55.53,55.57,55.47,55.51,38786.0,51.7596,51.7969,51.7037,51.741,38786.0
2021-01-20 13:10:00,55.51,55.62,55.44,55.59,26547.0,51.741,51.8435,51.6757,51.8156,26547.0
2021-01-20 13:20:00,55.6,55.67,55.54,55.64,22729.0,51.8249,51.8901,51.7689,51.8622,22729.0
2021-01-20 13:30:00,55.62,55.72,55.62,55.66,21638.0,51.8435,51.9367,51.8435,51.8808,21638.0
2021-01-20 13:40:00,55.66,55.67,55.5,55.52,22638.0,51.8808,51.8901,51.7317,51.7503,22638.0
2021-01-20 13:50:00,55.53,55.55,55.35,55.38,26949.0,51.7596,51.7783,51.5918,51.6198,26949.0
2021-01-20 14:00:00,55.38,55.43,55.3,55.31,27318.0,51.6198,51.6664,51.5452,51.5546,27318.0
2021-01-20 14:10:00,55.31,55.34,55.18,55.32,27508.0,51.5546,51.5825,51.4334,51.5639,27508.0
2021-01-20 14:20:00,55.32,55.37,55.22,55.34,31858.0,51.5639,51.6105,51.4707,51.5825,31858.0
2021-01-20 14:30:00,55.34,55.44,55.31,55.4,42310.0,51.5825,51.6757,51.5546,51.6385,42310.0
2021-01-20 14:40:00,55.4,55.55,55.39,55.48,22187.0,51.6385,51.7783,51.6291,51.713,22187.0
2021-01-20 14:50:00,55.48,55.6,55.46,55.57,26105.0,51.713,51.8249,51.6944,51.7969,26105.0
2021-01-20 15:00:00,55.56,55.72,55.56,55.65,21608.0,51.7876,51.9367,51.7876,51.8715,21608.0
2021-01-20 15:10:00,55.64,55.76,55.55,55.74,34291.0,51.8622,51.974,51.7783,51.9554,34291.0
2021-01-20 15:20:00,55.76,55.89,55.72,55.85,38830.0,51.974,52.0952,51.9367,52.0579,38830.0
2021-01-20 15:30:00,55.84,55.99,55.8,55.96,52924.0,52.0486,52.1884,52.0113,52.1604,52924.0
2021-01-20 15:40:00,55.96,55.97,55.82,55.84,66290.0,52.1604,52.1698,52.0299,52.0486,66290.0
2021-01-20 15:50:00,55.83,55.87,55.73,55.75,215518.0,52.0393,52.0765,51.946,51.9647,215518.0
2021-01-21 09:30:00,55.59,55.84,55.41,55.44,63246.0,51.8156,52.0486,51.6478,51.6757,63246.0
2021-01-21 09:40:00,55.44,55.59,55.38,55.41,31134.0,51.6757,51.8156,51.6198,51.6478,31134.0
2021-01-21 09:50:00,55.42,55.55,55.35,55.46,25218.0,51.6571,51.7783,51.5918,51.6944,25218.0
2021-01-21 10:00:00,55.43,55.44,55.1,55.14,12594.0,51.6664,51.6757,51.3588,51.3961,12594.0
2021-01-21 10:10:00,55.11,55.41,55.08,55.34,11981.0,51.3681,51.6478,51.3402,51.5825,11981.0
2021-01-21 10:20:00,55.3,55.46,55.11,55.45,32899.0,51.5452,51.6944,51.3681,51.6851,32899.0
2021-01-21 10:30:00,55.46,55.47,55.16,55.16,20182.0,51.6944,51.7037,51.4147,51.4147,20182.0
2021-01-21 10:40:00,55.16,55.31,55.13,55.22,18096.0,51.4147,51.5546,51.3868,51.4707,18096.0
2021-01-21 10:50:00,55.18,55.23,55.06,55.21,15332.0,51.4334,51.48,51.3215,51.4614,15332.0
2021-01-21 11:00:00,55.24,55.3,55.02,55.06,10444.0,51.4893,51.5452,51.2843,51.3215,10444.0
2021-01-21 11:10:00,55.07,55.17,55.05,55.11,12893.0,51.3309,51.4241,51.3122,51.3681,12893.0
2021-01-21 11:20:00,55.11,55.18,55.04,55.09,13603.0,51.3681,51.4334,51.3029,51.3495,13603.0
2021-01-21 11:30:00,55.06,55.07,54.9,55.05,18540.0,51.3215,51.3309,51.1724,51.3122,18540.0
2021-01-21 11:40:00,55.02,55.11,55.02,55.1,19090.0,51.2843,51.3681,51.2843,51.3588,19090.0
2021-01-21 11:50:00,55.1,55.11,54.97,54.97,13756.0,51.3588,51.3681,51.2377,51.2377,13756.0
2021-01-21 12:00:00,54.97,54.98,54.86,54.88,12185.0,51.2377,51.247,51.1351,51.1538,12185.0
2021-01-21 12:10:00,54.9,54.91,54.75,54.77,15952.0,51.1724,51.1817,51.0326,51.0512,15952.0
2021-01-21 12:20:00,54.75,54.82,54.72,54.79,7913.0,51.0326,51.0978,51.0046,51.0699,7913.0
2021-01-21 12:30:00,54.78,54.82,54.71,54.75,10274.0,51.0606,51.0978,50.9953,51.0326,10274.0
2021-01-21 12:40:00,54.75,54.78,54.71,54.73,10384.0,51.0326,51.0606,50.9953,51.0139,10384.0
2021-01-21 12:50:00,54.72,54.8,54.66,54.71,26544.0,51.0046,51.0792,50.9487,50.9953,26544.0
2021-01-21 13:00:00,54.73,54.74,54.63,54.72,10941.0,51.0139,51.0233,50.9207,51.0046,10941.0
2021-01-21 13:10:00,54.7,54.71,54.63,54.65,11774.0,50.986,50.9953,50.9207,50.9394,11774.0
2021-01-21 13:20:00,54.66,54.75,54.62,54.64,7669.0,50.9487,51.0326,50.9114,50.9301,7669.0
2021-01-21 13:30:00,54.64,54.73,54.63,54.64,12090.0,50.9301,51.0139,50.9207,50.9301,12090.0
2021-01-21 13:40:00,54.63,54.67,54.6,54.66,11700.0,50.9207,50.958,50.8928,50.9487,11700.0
2021-01-21 13:50:00,54.66,54.76,54.66,54.76,20196.0,50.9487,51.0419,50.9487,51.0419,20196.0
2021-01-21 14:00:00,54.75,54.81,54.73,54.73,23457.0,51.0326,51.0885,51.0139,51.0139,23457.0
2021-01-21 14:10:00,54.73,54.83,54.69,54.82,25100.0,51.0139,51.1072,50.9767,51.0978,25100.0
2021-01-21 14:20:00,54.82,54.84,54.73,54.75,32766.0,51.0978,51.1165,51.0139,51.0326,32766.0
2021-01-21 14:30:00,54.75,54.77,54.63,54.74,17821.0,51.0326,51.0512,50.9207,51.0233,17821.0
2021-01-21 14:40:00,54.74,54.74,54.57,54.58,21887.0,51.0233,51.0233,50.8648,50.8741,21887.0
2021-01-21 14:50:00,54.58,54.69,54.56,54.61,22346.0,50.8741,50.9767,50.8555,50.9021,22346.0
2021-01-21 15:00:00,54.61,54.64,54.53,54.53,17664.0,50.9021,50.9301,50.8275,50.8275,17664.0
2021-01-21 15:10:00,54.53,54.61,54.48,54.55,24463.0,50.8275,50.9021,50.7809,50.8462,24463.0
2021-01-21 15:20:00,54.55,54.57,54.4,54.54,50623.0,50.8462,50.8648,50.7064,50.8368,50623.0
2021-01-21 15:30:00,54.54,54.62,54.46,54.59,34665.0,50.8368,50.9114,50.7623,50.8835,34665.0
2021-01-21 15:40:00,54.57,54.67,54.47,54.47,49647.0,50.8648,50.958,50.7716,50.7716,49647.0
2021-01-21 15:50:00,54.48,54.57,54.41,54.43,262916.0,50.7809,50.8648,50.7157,50.7343,262916.0
2021-01-22 09:30:00,53.97,54.37,53.57,54.25,81557.0,50.3055,50.6784,49.9327,50.5665,81557.0
2021-01-22 09:40:00,54.22,54.65,54.12,54.65,41540.0,50.5386,50.9394,50.4454,50.9394,41540.0
2021-01-22 09:50:00,54.65,54.78,54.35,54.51,21605.0,50.9394,51.0606,50.6597,50.8089,21605.0
2021-01-22 10:00:00,54.53,54.74,54.49,54.67,32469.0,50.8275,51.0233,50.7902,50.958,32469.0
2021-01-22 10:10:00,54.65,54.65,54.44,54.45,30088.0,50.9394,50.9394,50.7436,50.753,30088.0
2021-01-22 10:20:00,54.47,54.47,54.07,54.13,18593.0,50.7716,50.7716,50.3988,50.4547,18593.0
2021-01-22 10:30:00,54.1,54.22,54.07,54.22,15000.0,50.4267,50.5386,50.3988,50.5386,15000.0
2021-01-22 10:40:00,54.25,54.39,54.23,54.32,12806.0,50.5665,50.697,50.5479,50.6318,12806.0
2021-01-22 10:50:00,54.34,54.63,54.3,54.57,7885.0,50.6504,50.9207,50.6131,50.8648,7885.0
2021-01-22 11:00:00,54.54,54.61,54.38,54.41,10687.0,50.8368,50.9021,50.6877,50.7157,10687.0
2021-01-22 11:10:00,54.39,54.41,54.23,54.3,19772.0,50.697,50.7157,50.5479,50.6131,19772.0
2021-01-22 11:20:00,54.29,54.41,54.21,54.29,12171.0,50.6038,50.7157,50.5293,50.6038,12171.0
2021-01-22 11:30:00,54.3,54.56,54.27,54.5,19081.0,50.6131,50.8555,50.5852,50.7996,19081.0
2021-01-22 11:40:00,54.5,54.5,54.33,54.42,7907.0,50.7996,50.7996,50.6411,50.725,7907.0
2021-01-22 11:50:00,54.43,54.45,54.3,54.37,9727.0,50.7343,50.753,50.6131,50.6784,9727.0
2021-01-22 12:00:00,54.38,54.42,54.34,54.37,10431.0,50.6877,50.725,50.6504,50.6784,10431.0
2021-01-22 12:10:00,54.38,54.51,54.38,54.43,14470.0,50.6877,50.8089,50.6877,50.7343,14470.0
2021-01-22 12:20:00,54.44,54.56,54.44,54.53,12793.0,50.7436,50.8555,50.7436,50.8275,12793.0
2021-01-22 12:30:00,54.52,54.53,54.4,54.41,12420.0,50.8182,50.8275,50.7064,50.7157,12420.0
2021-01-22 12:40:00,54.4,54.55,54.4,54.47,12065.0,50.7064,50.8462,50.7064,50.7716,12065.0
2021-01-22 12:50:00,54.48,54.68,54.4,54.57,22140.0,50.7809,50.9673,50.7064,50.8648,22140.0
2021-01-22 13:00:00,54.6,54.66,54.52,54.63,11278.0,50.8928,50.9487,50.8182,50.9207,11278.0
2021-01-22 13:10:00,54.6,54.75,54.6,54.73,17181.0,50.8928,51.0326,50.8928,51.0139,17181.0
2021-01-22 13:20:00,54.74,54.74,54.62,54.63,9938.0,51.0233,51.0233,50.9114,50.9207,9938.0
2021-01-22 13:30:00,54.64,54.73,54.63,54.73,15873.0,50.9301,51.0139,50.9207,51.0139,15873.0
2021-01-22 13:40:00,54.73,54.74,54.63,54.63,26824.0,51.0139,51.0233,50.9207,50.9207,26824.0
2021-01-22 13:50:00,54.61,54.75,54.61,54.68,11296.0,50.9021,51.0326,50.9021,50.9673,11296.0
2021-01-22 14:00:00,54.68,54.72,54.62,54.63,12601.0,50.9673,51.0046,50.9114,50.9207,12601.0
2021-01-22 14:10:00,54.62,54.75,54.62,54.72,12788.0,50.9114,51.0326,50.9114,51.0046,12788.0
2021-01-22 14:20:00,54.72,54.75,54.69,54.73,9461.0,51.0046,51.0326,50.9767,51.0139,9461.0
2021-01-22 14:30:00,54.73,54.78,54.69,54.78,11544.0,51.0139,51.0606,50.9767,51.0606,11544.0
2021-01-22 14:40:00,54.78,54.79,54.7,54.77,14421.0,51.0606,51.0699,50.986,51.0512,14421.0
2021-01-22 14:50:00,54.77,54.77,54.64,54.65,18902.0,51.0512,51.0512,50.9301,50.9394,18902.0
2021-01-22 15:00:00,54.65,54.75,54.63,54.66,30464.0,50.9394,51.0326,50.9207,50.9487,30464.0
2021-01-22 15:10:00,54.67,54.77,54.65,54.74,28416.0,50.958,51.0512,50.9394,51.0233,28416.0
2021-01-22 15:20:00,54.74,54.86,54.71,54.86,21627.0,51.0233,51.1351,50.9953,51.1351,21627.0
2021-01-22 15:30:00,54.85,54.92,54.77,54.88,33502.0,51.1258,51.191,51.0512,51.1538,33502.0
2021-01-22 15:40:00,54.88,55.07,54.87,54.91,51563.0,51.1538,51.3309,51.1444,51.1817,51563.0
2021-01-22 15:50:00,54.91,54.99,54.77,54.79,186450.0,51.1817,51.2563,51.0512,51.0699,186450.0
2021-01-25 09:30:00,54.94,54.94,54.11,54.15,92619.0,51.2097,51.2097,50.436,50.4733,92619.0
2021-01-25 09:40:00,54.14,54.44,53.9,53.94,43481.0,50.464,50.7436,50.2403,50.2776,43481.0
2021-01-25 09:50:00,53.91,54.02,53.6,53.66,56632.0,50.2496,50.3522,49.9607,50.0166,56632.0
2021-01-25 10:00:00,53.68,54.04,53.66,53.79,23391.0,50.0352,50.3708,50.0166,50.1378,23391.0
2021-01-25 10:10:00,53.79,54.09,53.79,54.03,35304.0,50.1378,50.4174,50.1378,50.3615,35304.0
2021-01-25 10:20:00,54.0,54.32,53.94,54.32,18637.0,50.3335,50.6318,50.2776,50.6318,18637.0
2021-01-25 10:30:00,54.36,54.54,54.33,54.53,27624.0,50.6691,50.8368,50.6411,50.8275,27624.0
2021-01-25 10:40:00,54.5,54.76,54.41,54.54,24745.0,50.7996,51.0419,50.7157,50.8368,24745.0
2021-01-25 10:50:00,54.52,54.57,54.17,54.19,20210.0,50.8182,50.8648,50.492,50.5106,20210.0
2021-01-25 11:00:00,54.16,54.37,54.01,54.13,24097.0,50.4826,50.6784,50.3428,50.4547,24097.0
2021-01-25 11:10:00,54.13,54.37,54.13,54.29,17423.0,50.4547,50.6784,50.4547,50.6038,17423.0
2021-01-25 11:20:00,54.29,54.3,54.12,54.27,18043.0,50.6038,50.6131,50.4454,50.5852,18043.0
2021-01-25 11:30:00,54.31,54.43,54.21,54.38,18453.0,50.6225,50.7343,50.5293,50.6877,18453.0
2021-01-25 11:40:00,54.38,54.66,54.28,54.66,14649.0,50.6877,50.9487,50.5945,50.9487,14649.0
2021-01-25 11:50:00,54.68,54.76,54.62,54.71,10736.0,50.9673,51.0419,50.9114,50.9953,10736.0
2021-01-25 12:00:00,54.72,54.74,54.64,54.7,14082.0,51.0046,51.0233,50.9301,50.986,14082.0
2021-01-25 12:10:00,54.7,54.76,54.49,54.49,36928.0,50.986,51.0419,50.7902,50.7902,36928.0
2021-01-25 12:20:00,54.61,54.64,54.53,54.55,20677.0,50.9021,50.9301,50.8275,50.8462,20677.0
2021-01-25 12:30:00,54.55,54.73,54.51,54.53,39372.0,50.8462,51.0139,50.8089,50.8275,39372.0
2021-01-25 12:40:00,54.54,54.72,54.53,54.69,24706.0,50.8368,51.0046,50.8275,50.9767,24706.0
2021-01-25 12:50:00,54.71,54.72,54.51,54.52,12817.0,50.9953,51.0046,50.8089,50.8182,12817.0
2021-01-25 13:00:00,54.51,54.53,54.41,54.45,18221.0,50.8089,50.8275,50.7157,50.753,18221.0
2021-01-25 13:10:00,54.46,54.52,54.42,54.42,23305.0,50.7623,50.8182,50.725,50.725,23305.0
2021-01-25 13:20:00,54.43,54.55,54.43,54.43,18991.0,50.7343,50.8462,50.7343,50.7343,18991.0
2021-01-25 13:30:00,54.45,54.51,54.42,54.5,18818.0,50.753,50.8089,50.725,50.7996,18818.0
2021-01-25 13:40:00,54.54,54.63,54.48,54.6,34270.0,50.8368,50.9207,50.7809,50.8928,34270.0
2021-01-25 13:50:00,54.59,54.62,54.39,54.52,15021.0,50.8835,50.9114,50.697,50.8182,15021.0
2021-01-25 14:00:00,54.53,54.53,54.37,54.37,11074.0,50.8275,50.8275,50.6784,50.6784,11074.0
2021-01-25 14:10:00,54.39,54.42,54.25,54.29,11666.0,50.697,50.725,50.5665,50.6038,11666.0
2021-01-25 14:20:00,54.27,54.36,54.24,54.36,12951.0,50.5852,50.6691,50.5572,50.6691,12951.0
2021-01-25 14:30:00,54.37,54.42,54.29,54.34,12048.0,50.6784,50.725,50.6038,50.6504,12048.0
2021-01-25 14:40:00,54.35,54.49,54.31,54.48,13537.0,50.6597,50.7902,50.6225,50.7809,13537.0
2021-01-25 14:50:00,54.49,54.49,54.37,54.39,11807.0,50.7902,50.7902,50.6784,50.697,11807.0
2021-01-25 15:00:00,54.39,54.49,54.39,54.43,17800.0,50.697,50.7902,50.697,50.7343,17800.0
2021-01-25 15:10:00,54.42,54.44,54.23,54.4,30281.0,50.725,50.7436,50.5479,50.7064,30281.0
2021-01-25 15:20:00,54.43,54.46,54.3,54.31,24601.0,50.7343,50.7623,50.6131,50.6225,24601.0
2021-01-25 15:30:00,54.3,54.39,54.2,54.39,42797.0,50.6131,50.697,50.5199,50.697,42797.0
2021-01-25 15:40:00,54.39,54.66,54.34,54.66,95239.0,50.697,50.9487,50.6504,50.9487,95239.0
2021-01-25 15:50:00,54.65,54.8,54.41,54.52,341483.0,50.9394,51.0792,50.7157,50.8182,341483.0
2021-01-26 09:30:00,55.0,55.2,54.34,54.62,46882.0,51.2656,51.452,50.6504,50.9114,46882.0
2021-01-26 09:40:00,54.57,54.74,54.35,54.6,29549.0,50.8648,51.0233,50.6597,50.8928,29549.0
2021-01-26 09:50:00,54.5,54.5,53.93,54.13,76707.0,50.7996,50.7996,50.2683,50.4547,76707.0
2021-01-26 10:00:00,54.16,54.36,53.96,54.03,26485.0,50.4826,50.6691,50.2962,50.3615,26485.0
2021-01-26 10:10:00,54.02,54.03,53.79,53.83,27950.0,50.3522,50.3615,50.1378,50.1751,27950.0
2021-01-26 10:20:00,53.84,53.85,53.44,53.7,73647.0,50.1844,50.1937,49.8115,50.0539,73647.0
2021-01-26 10:30:00,53.67,53.74,53.53,53.59,34112.0,50.0259,50.0912,49.8954,49.9513,34112.0
2021-01-26 10:40:00,53.59,53.59,53.16,53.25,60494.0,49.9513,49.9513,49.5505,49.6344,60494.0
2021-01-26 10:50:00,53.24,53.3,53.15,53.3,56782.0,49.6251,49.681,49.5412,49.681,56782.0
2021-01-26 11:00:00,53.3,53.49,53.18,53.24,25858.0,49.681,49.8581,49.5692,49.6251,25858.0
2021-01-26 11:10:00,53.28,53.34,53.19,53.29,27052.0,49.6624,49.7183,49.5785,49.6717,27052.0
2021-01-26 11:20:00,53.28,53.52,53.27,53.48,24813.0,49.6624,49.8861,49.6531,49.8488,24813.0
2021-01-26 11:30:00,53.48,53.5,53.16,53.22,29296.0,49.8488,49.8675,49.5505,49.6065,29296.0
2021-01-26 11:40:00,53.22,53.28,53.09,53.12,31434.0,49.6065,49.6624,49.4853,49.5133,31434.0
2021-01-26 11:50:00,53.12,53.18,53.04,53.06,23819.0,49.5133,49.5692,49.4387,49.4573,23819.0
2021-01-26 12:00:00,53.06,53.18,52.95,52.98,68457.0,49.4573,49.5692,49.3548,49.3828,68457.0
2021-01-26 12:10:00,52.98,53.0,52.82,52.95,32273.0,49.3828,49.4014,49.2336,49.3548,32273.0
2021-01-26 12:20:00,52.95,53.01,52.85,52.94,26496.0,49.3548,49.4107,49.2616,49.3455,26496.0
2021-01-26 12:30:00,52.93,53.17,52.92,53.11,131435.0,49.3362,49.5599,49.3268,49.5039,131435.0
2021-01-26 12:40:00,53.12,53.24,53.02,53.13,28208.0,49.5133,49.6251,49.4201,49.5226,28208.0
2021-01-26 12:50:00,53.13,53.28,53.12,53.15,41413.0,49.5226,49.6624,49.5133,49.5412,41413.0
2021-01-26 13:00:00,53.12,53.26,53.11,53.18,30267.0,49.5133,49.6438,49.5039,49.5692,30267.0
2021-01-26 13:10:00,53.19,53.2,53.02,53.02,26146.0,49.5785,49.5878,49.4201,49.4201,26146.0
2021-01-26 13:20:00,53.02,53.14,53.02,53.13,21884.0,49.4201,49.5319,49.4201,49.5226,21884.0
2021-01-26 13:30:00,53.12,53.13,52.99,53.0,30512.0,49.5133,49.5226,49.3921,49.4014,30512.0
2021-01-26 13:40:00,53.01,53.01,52.87,52.89,22277.0,49.4107,49.4107,49.2802,49.2989,22277.0
2021-01-26 13:50:00,52.9,52.93,52.81,52.83,17107.0,49.3082,49.3362,49.2243,49.243,17107.0
2021-01-26 14:00:00,52.82,53.04,52.82,52.9,29282.0,49.2336,49.4387,49.2336,49.3082,29282.0
2021-01-26 14:10:00,52.91,52.93,52.78,52.78,31258.0,49.3175,49.3362,49.1963,49.1963,31258.0
2021-01-26 14:20:00,52.79,52.94,52.78,52.87,34266.0,49.2057,49.3455,49.1963,49.2802,34266.0
2021-01-26 14:30:00,52.87,53.0,52.86,52.99,25353.0,49.2802,49.4014,49.2709,49.3921,25353.0
2021-01-26 14:40:00,52.99,53.07,52.95,53.05,43968.0,49.3921,49.4667,49.3548,49.448,43968.0
2021-01-26 14:50:00,53.06,53.11,53.0,53.05,43963.0,49.4573,49.5039,49.4014,49.448,43963.0
2021-01-26 15:00:00,53.05,53.1,52.98,53.04,55254.0,49.448,49.4946,49.3828,49.4387,55254.0
2021-01-26 15:10:00,53.05,53.09,52.98,53.05,41402.0,49.448,49.4853,49.3828,49.448,41402.0
2021-01-26 15:20:00,53.04,53.07,52.96,53.0,53484.0,49.4387,49.4667,49.3641,49.4014,53484.0
2021-01-26 15:30:00,52.99,53.02,52.87,52.9,76112.0,49.3921,49.4201,49.2802,49.3082,76112.0
2021-01-26 15:40:00,52.91,53.01,52.87,52.91,80374.0,49.3175,49.4107,49.2802,49.3175,80374.0
2021-01-26 15:50:00,52.92,52.94,52.8,52.81,206269.0,49.3268,49.3455,49.215,49.2243,206269.0
2021-01-27 09:30:00,51.8,51.9,51.01,51.01,142819.0,48.2829,48.3761,47.5465,47.5465,142819.0
2021-01-27 09:40:00,51.02,51.21,50.85,50.97,93106.0,47.5558,47.7329,47.3974,47.5092,93106.0
2021-01-27 09:50:00,50.95,51.33,50.83,51.25,55589.0,47.4906,47.8448,47.3787,47.7702,55589.0
2021-01-27 10:00:00,51.23,51.5,50.85,51.03,61663.0,47.7516,48.0033,47.3974,47.5652,61663.0
2021-01-27 10:10:00,50.99,51.33,50.91,51.16,57520.0,47.5279,47.8448,47.4533,47.6863,57520.0
2021-01-27 10:20:00,51.15,51.38,51.14,51.33,55422.0,47.677,47.8914,47.6677,47.8448,55422.0
2021-01-27 10:30:00,51.34,51.69,51.05,51.16,43590.0,47.8541,48.1804,47.5838,47.6863,43590.0
2021-01-27 10:40:00,51.2,51.29,50.9,51.06,50647.0,47.7236,47.8075,47.444,47.5931,50647.0
2021-01-27 10:50:00,51.08,51.26,50.88,51.25,40512.0,47.6118,47.7796,47.4254,47.7702,40512.0
2021-01-27 11:00:00,51.27,51.45,51.2,51.31,24173.0,47.7889,47.9567,47.7236,47.8262,24173.0
2021-01-27 11:10:00,51.3,51.3,50.97,51.09,28344.0,47.8168,47.8168,47.5092,47.6211,28344.0
2021-01-27 11:20:00,51.12,51.46,51.1,51.26,26242.0,47.6491,47.966,47.6304,47.7796,26242.0
2021-01-27 11:30:00,51.27,51.38,51.2,51.32,18911.0,47.7889,47.8914,47.7236,47.8355,18911.0
2021-01-27 11:40:00,51.34,51.39,51.14,51.14,36176.0,47.8541,47.9007,47.6677,47.6677,36176.0
2021-01-27 11:50:00,51.14,51.26,50.89,50.91,59890.0,47.6677,47.7796,47.4347,47.4533,59890.0
2021-01-27 12:00:00,50.9,51.22,50.87,51.12,69270.0,47.444,47.7423,47.416,47.6491,69270.0
2021-01-27 12:10:00,51.1,51.28,51.06,51.18,29389.0,47.6304,47.7982,47.5931,47.705,29389.0
2021-01-27 12:20:00,51.18,51.2,51.01,51.15,23792.0,47.705,47.7236,47.5465,47.677,23792.0
2021-01-27 12:30:00,51.16,51.31,51.14,51.28,36370.0,47.6863,47.8262,47.6677,47.7982,36370.0
2021-01-27 12:40:00,51.27,51.52,51.26,51.5,27203.0,47.7889,48.0219,47.7796,48.0033,27203.0
2021-01-27 12:50:00,51.51,51.56,51.43,51.53,23387.0,48.0126,48.0592,47.938,48.0312,23387.0
2021-01-27 13:00:00,51.53,51.59,51.42,51.5,22485.0,48.0312,48.0871,47.9287,48.0033,22485.0
2021-01-27 13:10:00,51.49,51.49,51.32,51.36,29754.0,47.9939,47.9939,47.8355,47.8728,29754.0
2021-01-27 13:20:00,51.38,51.5,51.37,51.46,34697.0,47.8914,48.0033,47.8821,47.966,34697.0
2021-01-27 13:30:00,51.43,51.77,51.39,51.71,42388.0,47.938,48.2549,47.9007,48.199,42388.0
2021-01-27 13:40:00,51.73,51.79,51.58,51.63,39254.0,48.2176,48.2736,48.0778,48.1244,39254.0
2021-01-27 13:50:00,51.64,51.75,51.6,51.64,33914.0,48.1338,48.2363,48.0965,48.1338,33914.0
2021-01-27 14:00:00,51.64,51.7,51.49,51.56,41265.0,48.1338,48.1897,47.9939,48.0592,41265.0
2021-01-27 14:10:00,51.56,51.69,51.37,51.4,45458.0,48.0592,48.1804,47.8821,47.91,45458.0
2021-01-27 14:20:00,51.4,51.59,51.37,51.56,48117.0,47.91,48.0871,47.8821,48.0592,48117.0
2021-01-27 14:30:00,51.53,51.59,51.31,51.49,52015.0,48.0312,48.0871,47.8262,47.9939,52015.0
2021-01-27 14:40:00,51.47,51.72,51.4,51.55,68359.0,47.9753,48.2083,47.91,48.0499,68359.0
2021-01-27 14:50:00,51.55,51.63,51.4,51.53,71239.0,48.0499,48.1244,47.91,48.0312,71239.0
2021-01-27 15:00:00,51.53,51.55,51.38,51.47,50118.0,48.0312,48.0499,47.8914,47.9753,50118.0
2021-01-27 15:10:00,51.48,51.66,51.48,51.59,68705.0,47.9846,48.1524,47.9846,48.0871,68705.0
2021-01-27 15:20:00,51.59,51.6,51.17,51.21,72661.0,48.0871,48.0965,47.6957,47.7329,72661.0
2021-01-27 15:30:00,51.21,51.38,51.14,51.27,100958.0,47.7329,47.8914,47.6677,47.7889,100958.0
2021-01-27 15:40:00,51.26,51.51,51.09,51.34,114758.0,47.7796,48.0126,47.6211,47.8541,114758.0
2021-01-27 15:50:00,51.26,51.48,51.26,51.48,195330.0,47.7796,47.9846,47.7796,47.9846,195330.0
2021-01-28 09:30:00,51.88,51.99,51.01,51.02,74111.0,48.3575,48.46,47.5465,47.5558,74111.0
2021-01-28 09:40:00,51.08,51.14,50.29,50.34,66956.0,47.6118,47.6677,46.8754,46.922,66956.0
2021-01-28 09:50:00,50.34,51.23,49.72,50.01,132327.0,46.922,47.7516,46.3441,46.6144,132327.0
2021-01-28 10:00:00,50.01,50.07,49.56,49.66,97133.0,46.6144,46.6704,46.195,46.2882,97133.0
2021-01-28 10:10:00,49.62,49.75,49.14,49.29,139586.0,46.2509,46.3721,45.8035,45.9433,139586.0
2021-01-28 10:20:00,49.3,49.57,49.19,49.5,123911.0,45.9526,46.2043,45.8501,46.1391,123911.0
2021-01-28 10:30:00,49.49,49.6,49.11,49.38,97516.0,46.1297,46.2323,45.7755,46.0272,97516.0
2021-01-28 10:40:00,49.36,49.44,49.02,49.28,57564.0,46.0086,46.0831,45.6916,45.934,57564.0
2021-01-28 10:50:00,49.26,49.72,49.12,49.7,47942.0,45.9153,46.3441,45.7849,46.3255,47942.0
2021-01-28 11:00:00,49.71,49.87,49.36,49.77,85786.0,46.3348,46.4839,46.0086,46.3907,85786.0
2021-01-28 11:10:00,49.8,49.89,49.58,49.74,85416.0,46.4187,46.5026,46.2136,46.3628,85416.0
2021-01-28 11:20:00,49.73,49.82,49.55,49.73,68956.0,46.3534,46.4373,46.1857,46.3534,68956.0
2021-01-28 11:30:00,49.74,50.24,49.69,49.98,67954.0,46.3628,46.8288,46.3162,46.5865,67954.0
2021-01-28 11:40:00,50.0,50.56,50.0,50.56,67524.0,46.6051,47.1271,46.6051,47.1271,67524.0
2021-01-28 11:50:00,50.56,50.71,50.49,50.54,86044.0,47.1271,47.2669,47.0618,47.1084,86044.0
2021-01-28 12:00:00,50.54,50.66,50.2,50.24,63424.0,47.1084,47.2203,46.7915,46.8288,63424.0
2021-01-28 12:10:00,50.26,50.26,50.07,50.07,29798.0,46.8474,46.8474,46.6704,46.6704,29798.0
2021-01-28 12:20:00,50.06,50.23,50.06,50.13,52794.0,46.661,46.8195,46.661,46.7263,52794.0
2021-01-28 12:30:00,50.13,50.28,49.89,49.95,52527.0,46.7263,46.8661,46.5026,46.5585,52527.0
2021-01-28 12:40:00,49.94,49.98,49.84,49.94,36079.0,46.5492,46.5865,46.456,46.5492,36079.0
2021-01-28 12:50:00,49.94,50.08,49.9,50.0,27935.0,46.5492,46.6797,46.5119,46.6051,27935.0
2021-01-28 13:00:00,50.0,50.05,49.75,49.8,31140.0,46.6051,46.6517,46.3721,46.4187,31140.0
2021-01-28 13:10:00,49.81,49.81,49.62,49.68,37231.0,46.428,46.428,46.2509,46.3068,37231.0
2021-01-28 13:20:00,49.67,49.74,49.6,49.62,32757.0,46.2975,46.3628,46.2323,46.2509,32757.0
2021-01-28 13:30:00,49.63,49.78,49.6,49.75,36096.0,46.2602,46.4,46.2323,46.3721,36096.0
2021-01-28 13:40:00,49.75,49.91,49.73,49.78,34974.0,46.3721,46.5212,46.3534,46.4,34974.0
2021-01-28 13:50:00,49.78,49.9,49.6,49.63,83542.0,46.4,46.5119,46.2323,46.2602,83542.0
2021-01-28 14:00:00,49.64,49.83,49.58,49.74,59076.0,46.2695,46.4466,46.2136,46.3628,59076.0
2021-01-28 14:10:00,49.73,49.88,49.68,49.69,45863.0,46.3534,46.4933,46.3068,46.3162,45863.0
2021-01-28 14:20:00,49.7,49.99,49.67,49.93,39142.0,46.3255,46.5958,46.2975,46.5399,39142.0
2021-01-28 14:30:00,49.93,50.18,49.9,50.18,43004.0,46.5399,46.7729,46.5119,46.7729,43004.0
2021-01-28 14:40:00,50.18,50.27,50.09,50.19,55960.0,46.7729,46.8568,46.689,46.7822,55960.0
2021-01-28 14:50:00,50.19,50.19,49.87,49.97,42792.0,46.7822,46.7822,46.4839,46.5771,42792.0
2021-01-28 15:00:00,49.98,50.23,49.9,50.12,66841.0,46.5865,46.8195,46.5119,46.717,66841.0
2021-01-28 15:10:00,50.13,50.24,50.08,50.19,56613.0,46.7263,46.8288,46.6797,46.7822,56613.0
2021-01-28 15:20:00,50.19,50.55,50.18,50.47,68003.0,46.7822,47.1178,46.7729,47.0432,68003.0
2021-01-28 15:30:00,50.47,50.71,50.17,50.22,93332.0,47.0432,47.2669,46.7636,46.8102,93332.0
2021-01-28 15:40:00,50.22,50.43,50.11,50.43,112933.0,46.8102,47.0059,46.7076,47.0059,112933.0
2021-01-28 15:50:00,50.43,50.44,50.26,50.38,351515.0,47.0059,47.0152,46.8474,46.9593,351515.0
2021-01-29 09:30:00,50.25,50.44,49.17,49.33,140032.0,46.8381,47.0152,45.8315,45.9806,140032.0
2021-01-29 09:40:00,49.32,50.2,49.3,49.76,30253.0,45.9713,46.7915,45.9526,46.3814,30253.0
2021-01-29 09:50:00,49.79,50.27,49.72,49.94,50909.0,46.4094,46.8568,46.3441,46.5492,50909.0
2021-01-29 10:00:00,49.96,50.04,49.42,49.47,41542.0,46.5678,46.6424,46.0645,46.1111,41542.0
2021-01-29 10:10:00,49.47,49.53,49.09,49.23,76105.0,46.1111,46.167,45.7569,45.8874,76105.0
2021-01-29 10:20:00,49.23,49.29,48.95,49.06,74681.0,45.8874,45.9433,45.6264,45.7289,74681.0
2021-01-29 10:30:00,49.07,49.41,49.07,49.28,43077.0,45.7382,46.0552,45.7382,45.934,43077.0
2021-01-29 10:40:00,49.25,49.25,48.71,48.72,56401.0,45.906,45.906,45.4027,45.412,56401.0
2021-01-29 10:50:00,48.72,48.76,48.4,48.54,75807.0,45.412,45.4493,45.1137,45.2442,75807.0
2021-01-29 11:00:00,48.54,48.78,48.38,48.64,69777.0,45.2442,45.4679,45.0951,45.3374,69777.0
2021-01-29 11:10:00,48.63,48.84,48.41,48.82,52736.0,45.3281,45.5239,45.1231,45.5052,52736.0
2021-01-29 11:20:00,48.81,48.84,48.54,48.54,41033.0,45.4959,45.5239,45.2442,45.2442,41033.0
2021-01-29 11:30:00,48.54,48.63,48.29,48.38,44801.0,45.2442,45.3281,45.0112,45.0951,44801.0
2021-01-29 11:40:00,48.39,48.39,48.27,48.33,38340.0,45.1044,45.1044,44.9926,45.0485,38340.0
2021-01-29 11:50:00,48.32,48.57,48.22,48.55,28284.0,45.0392,45.2722,44.946,45.2536,28284.0
2021-01-29 12:00:00,48.54,48.55,48.25,48.37,56794.0,45.2442,45.2536,44.9739,45.0858,56794.0
2021-01-29 12:10:00,48.38,48.41,48.15,48.16,36437.0,45.0951,45.1231,44.8807,44.89,36437.0
2021-01-29 12:20:00,48.16,48.26,48.06,48.19,33244.0,44.89,44.9832,44.7968,44.918,33244.0
2021-01-29 12:30:00,48.18,48.2,48.02,48.11,34870.0,44.9087,44.9273,44.7595,44.8434,34870.0
2021-01-29 12:40:00,48.1,48.2,47.95,47.95,52467.0,44.8341,44.9273,44.6943,44.6943,52467.0
2021-01-29 12:50:00,47.95,48.14,47.94,48.0,42325.0,44.6943,44.8714,44.685,44.7409,42325.0
2021-01-29 13:00:00,48.0,48.18,47.96,48.06,43780.0,44.7409,44.9087,44.7036,44.7968,43780.0
2021-01-29 13:10:00,48.05,48.17,47.94,47.94,49730.0,44.7875,44.8994,44.685,44.685,49730.0
2021-01-29 13:20:00,47.94,48.5,47.93,48.49,40304.0,44.685,45.207,44.6757,45.1976,40304.0
2021-01-29 13:30:00,48.5,48.67,48.4,48.6,40292.0,45.207,45.3654,45.1137,45.3002,40292.0
2021-01-29 13:40:00,48.58,48.65,48.4,48.4,38476.0,45.2815,45.3468,45.1137,45.1137,38476.0
2021-01-29 13:50:00,48.42,48.48,48.27,48.32,31816.0,45.1324,45.1883,44.9926,45.0392,31816.0
2021-01-29 14:00:00,48.31,48.79,48.28,48.78,56531.0,45.0299,45.4773,45.0019,45.4679,56531.0
2021-01-29 14:10:00,48.77,48.83,48.58,48.66,25903.0,45.4586,45.5145,45.2815,45.3561,25903.0
2021-01-29 14:20:00,48.66,48.66,48.26,48.27,25608.0,45.3561,45.3561,44.9832,44.9926,25608.0
2021-01-29 14:30:00,48.27,48.4,48.17,48.31,28470.0,44.9926,45.1137,44.8994,45.0299,28470.0
2021-01-29 14:40:00,48.3,48.55,48.24,48.41,24108.0,45.0205,45.2536,44.9646,45.1231,24108.0
2021-01-29 14:50:00,48.41,48.54,48.4,48.44,21747.0,45.1231,45.2442,45.1137,45.151,21747.0
2021-01-29 15:00:00,48.44,48.71,48.43,48.69,36984.0,45.151,45.4027,45.1417,45.384,36984.0
2021-01-29 15:10:00,48.7,48.81,48.68,48.71,36631.0,45.3934,45.4959,45.3747,45.4027,36631.0
2021-01-29 15:20:00,48.71,48.87,48.7,48.74,45237.0,45.4027,45.5518,45.3934,45.4307,45237.0
2021-01-29 15:30:00,48.74,48.97,48.65,48.78,111598.0,45.4307,45.645,45.3468,45.4679,111598.0
2021-01-29 15:40:00,48.78,48.91,48.59,48.7,161309.0,45.4679,45.5891,45.2908,45.3934,161309.0
2021-01-29 15:50:00,48.71,48.84,48.64,48.71,370099.0,45.4027,45.5239,45.3374,45.4027,370099.0
2021-02-01 09:30:00,49.35,49.84,49.07,49.13,108152.0,45.9992,46.456,45.7382,45.7942,108152.0
2021-02-01 09:40:00,49.18,49.55,48.51,48.58,68544.0,45.8408,46.1857,45.2163,45.2815,68544.0
2021-02-01 09:50:00,48.59,48.59,48.06,48.29,91783.0,45.2908,45.2908,44.7968,45.0112,91783.0
2021-02-01 10:00:00,48.25,48.44,48.06,48.19,59853.0,44.9739,45.151,44.7968,44.918,59853.0
2021-02-01 10:10:00,48.22,48.47,48.13,48.47,42300.0,44.946,45.179,44.8621,45.179,42300.0
2021-02-01 10:20:00,48.44,48.54,48.28,48.28,56585.0,45.151,45.2442,45.0019,45.0019,56585.0
2021-02-01 10:30:00,48.28,48.63,48.28,48.49,29807.0,45.0019,45.3281,45.0019,45.1976,29807.0
2021-02-01 10:40:00,48.48,48.58,48.31,48.46,31961.0,45.1883,45.2815,45.0299,45.1697,31961.0
2021-02-01 10:50:00,48.46,48.52,48.32,48.42,28657.0,45.1697,45.2256,45.0392,45.1324,28657.0
2021-02-01 11:00:00,48.44,48.55,48.3,48.53,30867.0,45.151,45.2536,45.0205,45.2349,30867.0
2021-02-01 11:10:00,48.52,48.69,48.45,48.47,33917.0,45.2256,45.384,45.1603,45.179,33917.0
2021-02-01 11:20:00,48.47,48.49,48.32,48.41,28923.0,45.179,45.1976,45.0392,45.1231,28923.0
2021-02-01 11:30:00,48.44,48.73,48.36,48.65,38707.0,45.151,45.4213,45.0765,45.3468,38707.0
2021-02-01 11:40:00,48.67,48.94,48.67,48.84,28692.0,45.3654,45.6171,45.3654,45.5239,28692.0
2021-02-01 11:50:00,48.82,48.92,48.7,48.7,28521.0,45.5052,45.5984,45.3934,45.3934,28521.0
2021-02-01 12:00:00,48.68,48.75,48.58,48.59,17685.0,45.3747,45.44,45.2815,45.2908,17685.0
2021-02-01 12:10:00,48.6,48.64,48.54,48.6,21146.0,45.3002,45.3374,45.2442,45.3002,21146.0
2021-02-01 12:20:00,48.57,48.62,48.31,48.34,44876.0,45.2722,45.3188,45.0299,45.0578,44876.0
2021-02-01 12:30:00,48.35,48.48,48.32,48.34,40090.0,45.0671,45.1883,45.0392,45.0578,40090.0
2021-02-01 12:40:00,48.34,48.38,48.27,48.29,30113.0,45.0578,45.0951,44.9926,45.0112,30113.0
2021-02-01 12:50:00,48.3,48.5,48.26,48.5,32161.0,45.0205,45.207,44.9832,45.207,32161.0
2021-02-01 13:00:00,48.49,48.65,48.49,48.65,14329.0,45.1976,45.3468,45.1976,45.3468,14329.0
2021-02-01 13:10:00,48.65,48.76,48.64,48.7,19890.0,45.3468,45.4493,45.3374,45.3934,19890.0
2021-02-01 13:20:00,48.7,48.71,48.64,48.69,11455.0,45.3934,45.4027,45.3374,45.384,11455.0
2021-02-01 13:30:00,48.72,48.87,48.71,48.85,24999.0,45.412,45.5518,45.4027,45.5332,24999.0
2021-02-01 13:40:00,48.85,48.93,48.77,48.79,25911.0,45.5332,45.6078,45.4586,45.4773,25911.0
2021-02-01 13:50:00,48.79,48.94,48.75,48.89,24081.0,45.4773,45.6171,45.44,45.5705,24081.0
2021-02-01 14:00:00,48.89,49.03,48.76,48.79,89454.0,45.5705,45.701,45.4493,45.4773,89454.0
2021-02-01 14:10:00,48.8,48.84,48.72,48.8,24305.0,45.4866,45.5239,45.412,45.4866,24305.0
2021-02-01 14:20:00,48.8,48.88,48.73,48.88,25841.0,45.4866,45.5611,45.4213,45.5611,25841.0
2021-02-01 14:30:00,48.89,48.9,48.76,48.76,23157.0,45.5705,45.5798,45.4493,45.4493,23157.0
2021-02-01 14:40:00,48.78,48.91,48.73,48.82,27240.0,45.4679,45.5891,45.4213,45.5052,27240.0
2021-02-01 14:50:00,48.83,48.85,48.74,48.76,20360.0,45.5145,45.5332,45.4307,45.4493,20360.0
2021-02-01 15:00:00,48.76,48.88,48.75,48.8,26600.0,45.4493,45.5611,45.44,45.4866,26600.0
2021-02-01 15:10:00,48.8,48.88,48.73,48.87,27071.0,45.4866,45.5611,45.4213,45.5518,27071.0
2021-02-01 15:20:00,48.88,48.99,48.82,48.99,35091.0,45.5611,45.6637,45.5052,45.6637,35091.0
2021-02-01 15:30:00,48.99,49.15,48.95,49.13,75159.0,45.6637,45.8128,45.6264,45.7942,75159.0
2021-02-01 15:40:00,49.13,49.14,48.81,48.86,72008.0,45.7942,45.8035,45.4959,45.5425,72008.0
2021-02-01 15:50:00,48.86,49.05,48.85,49.0,177074.0,45.5425,45.7196,45.5332,45.673,177074.0
2021-02-02 09:30:00,49.26,49.58,49.05,49.33,98990.0,45.9153,46.2136,45.7196,45.9806,98990.0
2021-02-02 09:40:00,49.44,49.9,49.32,49.89,67895.0,46.0831,46.5119,45.9713,46.5026,67895.0
2021-02-02 09:50:00,49.87,49.88,49.38,49.74,59599.0,46.4839,46.4933,46.0272,46.3628,59599.0
2021-02-02 10:00:00,49.71,49.72,49.3,49.35,48979.0,46.3348,46.3441,45.9526,45.9992,48979.0
2021-02-02 10:10:00,49.42,49.92,49.42,49.89,58321.0,46.0645,46.5305,46.0645,46.5026,58321.0
2021-02-02 10:20:00,49.84,49.94,49.8,49.89,77627.0,46.456,46.5492,46.4187,46.5026,77627.0
2021-02-02 10:30:00,49.9,50.18,49.88,50.09,112862.0,46.5119,46.7729,46.4933,46.689,112862.0
2021-02-02 10:40:00,50.1,50.31,50.05,50.28,70611.0,46.6983,46.8941,46.6517,46.8661,70611.0
2021-02-02 10:50:00,50.28,50.35,50.15,50.24,53521.0,46.8661,46.9313,46.7449,46.8288,53521.0
2021-02-02 11:00:00,50.24,50.46,50.24,50.35,49504.0,46.8288,47.0339,46.8288,46.9313,49504.0
2021-02-02 11:10:00,50.35,50.55,50.33,50.52,41675.0,46.9313,47.1178,46.9127,47.0898,41675.0
2021-02-02 11:20:00,50.51,50.52,50.27,50.36,36511.0,47.0805,47.0898,46.8568,46.9407,36511.0
2021-02-02 11:30:00,50.35,50.53,50.3,50.51,38851.0,46.9313,47.0991,46.8847,47.0805,38851.0
2021-02-02 11:40:00,50.52,50.63,50.49,50.49,44852.0,47.0898,47.1923,47.0618,47.0618,44852.0
2021-02-02 11:50:00,50.5,50.57,50.43,50.51,31792.0,47.0712,47.1364,47.0059,47.0805,31792.0
2021-02-02 12:00:00,50.53,50.73,50.49,50.57,61546.0,47.0991,47.2855,47.0618,47.1364,61546.0
2021-02-02 12:10:00,50.57,50.87,50.56,50.78,85764.0,47.1364,47.416,47.1271,47.3321,85764.0
2021-02-02 12:20:00,50.78,50.95,50.67,50.7,74790.0,47.3321,47.4906,47.2296,47.2576,74790.0
2021-02-02 12:30:00,50.71,50.79,50.55,50.63,49800.0,47.2669,47.3415,47.1178,47.1923,49800.0
2021-02-02 12:40:00,50.62,50.87,50.56,50.87,40417.0,47.183,47.416,47.1271,47.416,40417.0
2021-02-02 12:50:00,50.88,50.88,50.69,50.74,42589.0,47.4254,47.4254,47.2483,47.2949,42589.0
2021-02-02 13:00:00,50.74,50.83,50.66,50.68,39017.0,47.2949,47.3787,47.2203,47.2389,39017.0
2021-02-02 13:10:00,50.7,50.72,50.6,50.7,35797.0,47.2576,47.2762,47.1644,47.2576,35797.0
2021-02-02 13:20:00,50.7,50.79,50.59,50.79,59192.0,47.2576,47.3415,47.155,47.3415,59192.0
2021-02-02 13:30:00,50.81,50.83,50.71,50.75,38661.0,47.3601,47.3787,47.2669,47.3042,38661.0
2021-02-02 13:40:00,50.76,50.79,50.66,50.66,38882.0,47.3135,47.3415,47.2203,47.2203,38882.0
2021-02-02 13:50:00,50.68,50.71,50.61,50.68,27998.0,47.2389,47.2669,47.1737,47.2389,27998.0
2021-02-02 14:00:00,50.7,50.76,50.64,50.66,39222.0,47.2576,47.3135,47.2016,47.2203,39222.0
2021-02-02 14:10:00,50.67,50.71,50.53,50.57,34128.0,47.2296,47.2669,47.0991,47.1364,34128.0
2021-02-02 14:20:00,50.57,50.59,50.36,50.4,63753.0,47.1364,47.155,46.9407,46.9779,63753.0
2021-02-02 14:30:00,50.4,50.74,50.39,50.68,87081.0,46.9779,47.2949,46.9686,47.2389,87081.0
2021-02-02 14:40:00,50.68,50.72,50.61,50.68,40434.0,47.2389,47.2762,47.1737,47.2389,40434.0
2021-02-02 14:50:00,50.68,50.83,50.62,50.82,38465.0,47.2389,47.3787,47.183,47.3694,38465.0
2021-02-02 15:00:00,50.82,50.83,50.74,50.78,37142.0,47.3694,47.3787,47.2949,47.3321,37142.0
2021-02-02 15:10:00,50.78,50.78,50.55,50.57,50250.0,47.3321,47.3321,47.1178,47.1364,50250.0
2021-02-02 15:20:00,50.58,50.76,50.56,50.67,49178.0,47.1457,47.3135,47.1271,47.2296,49178.0
2021-02-02 15:30:00,50.67,50.69,50.53,50.54,103120.0,47.2296,47.2483,47.0991,47.1084,103120.0
2021-02-02 15:40:00,50.54,50.59,50.5,50.55,89285.0,47.1084,47.155,47.0712,47.1178,89285.0
2021-02-02 15:50:00,50.55,50.64,50.44,50.46,197648.0,47.1178,47.2016,47.0152,47.0339,197648.0
2021-02-03 09:30:00,51.46,51.7,50.9,51.56,180836.0,47.966,48.1897,47.444,48.0592,180836.0
2021-02-03 09:40:00,51.59,51.94,51.57,51.78,89058.0,48.0871,48.4134,48.0685,48.2642,89058.0
2021-02-03 09:50:00,51.78,52.12,51.73,51.97,85301.0,48.2642,48.5812,48.2176,48.4413,85301.0
2021-02-03 10:00:00,52.0,52.19,51.89,52.14,81084.0,48.4693,48.6464,48.3668,48.5998,81084.0
2021-02-03 10:10:00,52.16,52.33,52.15,52.22,67165.0,48.6184,48.7769,48.6091,48.6744,67165.0
2021-02-03 10:20:00,52.22,52.23,51.62,51.63,117856.0,48.6744,48.6837,48.1151,48.1244,117856.0
2021-02-03 10:30:00,51.63,51.79,51.57,51.57,41617.0,48.1244,48.2736,48.0685,48.0685,41617.0
2021-02-03 10:40:00,51.5,51.68,51.47,51.59,31544.0,48.0033,48.171,47.9753,48.0871,31544.0
2021-02-03 10:50:00,51.58,51.7,51.54,51.64,32361.0,48.0778,48.1897,48.0405,48.1338,32361.0
2021-02-03 11:00:00,51.64,51.81,51.46,51.57,36411.0,48.1338,48.2922,47.966,48.0685,36411.0
2021-02-03 11:10:00,51.58,51.58,51.28,51.5,32536.0,48.0778,48.0778,47.7982,48.0033,32536.0
2021-02-03 11:20:00,51.51,51.68,51.49,51.66,27481.0,48.0126,48.171,47.9939,48.1524,27481.0
2021-02-03 11:30:00,51.68,51.68,51.55,51.6,29029.0,48.171,48.171,48.0499,48.0965,29029.0
2021-02-03 11:40:00,51.59,51.75,51.59,51.68,22850.0,48.0871,48.2363,48.0871,48.171,22850.0
2021-02-03 11:50:00,51.67,51.74,51.61,51.63,27154.0,48.1617,48.227,48.1058,48.1244,27154.0
2021-02-03 12:00:00,51.63,51.63,51.5,51.53,23919.0,48.1244,48.1244,48.0033,48.0312,23919.0
2021-02-03 12:10:00,51.53,51.68,51.5,51.52,29273.0,48.0312,48.171,48.0033,48.0219,29273.0
2021-02-03 12:20:00,51.52,51.6,51.49,51.55,26493.0,48.0219,48.0965,47.9939,48.0499,26493.0
2021-02-03 12:30:00,51.54,51.54,51.3,51.36,25728.0,48.0405,48.0405,47.8168,47.8728,25728.0
2021-02-03 12:40:00,51.37,51.54,51.37,51.47,19899.0,47.8821,48.0405,47.8821,47.9753,19899.0
2021-02-03 12:50:00,51.45,51.58,51.4,51.57,42699.0,47.9567,48.0778,47.91,48.0685,42699.0
2021-02-03 13:00:00,51.58,51.75,51.57,51.71,20805.0,48.0778,48.2363,48.0685,48.199,20805.0
2021-02-03 13:10:00,51.7,51.91,51.7,51.78,25654.0,48.1897,48.3854,48.1897,48.2642,25654.0
2021-02-03 13:20:00,51.76,51.79,51.7,51.7,24011.0,48.2456,48.2736,48.1897,48.1897,24011.0
2021-02-03 13:30:00,51.69,51.7,51.55,51.68,25678.0,48.1804,48.1897,48.0499,48.171,25678.0
2021-02-03 13:40:00,51.68,51.74,51.64,51.66,23282.0,48.171,48.227,48.1338,48.1524,23282.0
2021-02-03 13:50:00,51.67,51.74,51.64,51.73,26139.0,48.1617,48.227,48.1338,48.2176,26139.0
2021-02-03 14:00:00,51.72,51.78,51.7,51.76,20327.0,48.2083,48.2642,48.1897,48.2456,20327.0
2021-02-03 14:10:00,51.76,51.82,51.76,51.81,29976.0,48.2456,48.3015,48.2456,48.2922,29976.0
2021-02-03 14:20:00,51.8,51.8,51.66,51.74,32443.0,48.2829,48.2829,48.1524,48.227,32443.0
2021-02-03 14:30:00,51.74,51.76,51.67,51.68,34424.0,48.227,48.2456,48.1617,48.171,34424.0
2021-02-03 14:40:00,51.69,51.72,51.61,51.66,25936.0,48.1804,48.2083,48.1058,48.1524,25936.0
2021-02-03 14:50:00,51.67,51.73,51.56,51.7,52507.0,48.1617,48.2176,48.0592,48.1897,52507.0
2021-02-03 15:00:00,51.7,51.75,51.63,51.7,32889.0,48.1897,48.2363,48.1244,48.1897,32889.0
2021-02-03 15:10:00,51.69,51.77,51.64,51.76,37999.0,48.1804,48.2549,48.1338,48.2456,37999.0
2021-02-03 15:20:00,51.75,51.8,51.72,51.78,45469.0,48.2363,48.2829,48.2083,48.2642,45469.0
2021-02-03 15:30:00,51.78,51.8,51.64,51.68,54294.0,48.2642,48.2829,48.1338,48.171,54294.0
2021-02-03 15:40:00,51.66,51.71,51.62,51.69,82659.0,48.1524,48.199,48.1151,48.1804,82659.0
2021-02-03 15:50:00,51.69,51.74,51.54,51.66,195513.0,48.1804,48.227,48.0405,48.1524,195513.0
2021-02-04 09:30:00,51.37,52.45,51.15,51.8,120706.0,47.8821,48.8888,47.677,48.2829,120706.0
2021-02-04 09:40:00,51.87,52.5,51.86,52.14,61236.0,48.3481,48.9354,48.3388,48.5998,61236.0
2021-02-04 09:50:00,52.18,52.28,52.0,52.23,70499.0,48.6371,48.7303,48.4693,48.6837,70499.0
2021-02-04 10:00:00,52.23,52.5,52.21,52.4,49751.0,48.6837,48.9354,48.665,48.8421,49751.0
2021-02-04 10:10:00,52.41,52.63,52.36,52.45,39180.0,48.8515,49.0565,48.8049,48.8888,39180.0
2021-02-04 10:20:00,52.42,52.43,52.19,52.19,38557.0,48.8608,48.8701,48.6464,48.6464,38557.0
2021-02-04 10:30:00,52.21,52.32,52.01,52.11,31117.0,48.665,48.7676,48.4786,48.5718,31117.0
2021-02-04 10:40:00,52.11,52.13,51.76,51.82,45581.0,48.5718,48.5905,48.2456,48.3015,45581.0
2021-02-04 10:50:00,51.8,52.0,51.8,51.96,24765.0,48.2829,48.4693,48.2829,48.432,24765.0
2021-02-04 11:00:00,51.99,52.29,51.98,52.17,28305.0,48.46,48.7396,48.4507,48.6278,28305.0
2021-02-04 11:10:00,52.17,52.18,52.04,52.14,31751.0,48.6278,48.6371,48.5066,48.5998,31751.0
2021-02-04 11:20:00,52.17,52.25,52.16,52.23,26315.0,48.6278,48.7023,48.6184,48.6837,26315.0
2021-02-04 11:30:00,52.22,52.36,52.19,52.36,27125.0,48.6744,48.8049,48.6464,48.8049,27125.0
2021-02-04 11:40:00,52.36,52.37,52.19,52.3,30261.0,48.8049,48.8142,48.6464,48.7489,30261.0
2021-02-04 11:50:00,52.3,52.3,52.14,52.22,27574.0,48.7489,48.7489,48.5998,48.6744,27574.0
2021-02-04 12:00:00,52.24,52.25,52.13,52.24,22144.0,48.693,48.7023,48.5905,48.693,22144.0
2021-02-04 12:10:00,52.24,52.28,52.17,52.24,28904.0,48.693,48.7303,48.6278,48.693,28904.0
2021-02-04 12:20:00,52.23,52.31,52.18,52.29,23307.0,48.6837,48.7583,48.6371,48.7396,23307.0
2021-02-04 12:30:00,52.3,52.42,52.28,52.35,25459.0,48.7489,48.8608,48.7303,48.7955,25459.0
2021-02-04 12:40:00,52.36,52.44,52.28,52.44,14283.0,48.8049,48.8794,48.7303,48.8794,14283.0
2021-02-04 12:50:00,52.43,52.43,52.29,52.31,26437.0,48.8701,48.8701,48.7396,48.7583,26437.0
2021-02-04 13:00:00,52.3,52.38,52.3,52.37,17872.0,48.7489,48.8235,48.7489,48.8142,17872.0
2021-02-04 13:10:00,52.36,52.42,52.35,52.41,20981.0,48.8049,48.8608,48.7955,48.8515,20981.0
2021-02-04 13:20:00,52.41,52.48,52.37,52.4,25855.0,48.8515,48.9167,48.8142,48.8421,25855.0
2021-02-04 13:30:00,52.41,52.41,52.32,52.38,23234.0,48.8515,48.8515,48.7676,48.8235,23234.0
2021-02-04 13:40:00,52.38,52.4,52.32,52.37,26434.0,48.8235,48.8421,48.7676,48.8142,26434.0
2021-02-04 13:50:00,52.36,52.48,52.32,52.48,37978.0,48.8049,48.9167,48.7676,48.9167,37978.0
2021-02-04 14:00:00,52.47,52.49,52.33,52.33,111296.0,48.9074,48.926,48.7769,48.7769,111296.0
2021-02-04 14:10:00,52.33,52.33,52.05,52.11,143374.0,48.7769,48.7769,48.5159,48.5718,143374.0
2021-02-04 14:20:00,52.11,52.13,51.89,52.03,72611.0,48.5718,48.5905,48.3668,48.4973,72611.0
2021-02-04 14:30:00,52.04,52.06,51.78,52.04,115056.0,48.5066,48.5252,48.2642,48.5066,115056.0
2021-02-04 14:40:00,52.08,52.11,51.97,52.02,38344.0,48.5439,48.5718,48.4413,48.4879,38344.0
2021-02-04 14:50:00,52.03,52.14,52.03,52.1,29097.0,48.4973,48.5998,48.4973,48.5625,29097.0
2021-02-04 15:00:00,52.1,52.11,52.02,52.09,37970.0,48.5625,48.5718,48.4879,48.5532,37970.0
2021-02-04 15:10:00,52.1,52.14,52.06,52.06,31076.0,48.5625,48.5998,48.5252,48.5252,31076.0
2021-02-04 15:20:00,52.06,52.14,52.03,52.11,31807.0,48.5252,48.5998,48.4973,48.5718,31807.0
2021-02-04 15:30:00,52.11,52.13,51.98,51.99,56190.0,48.5718,48.5905,48.4507,48.46,56190.0
2021-02-04 15:40:00,52.0,52.09,51.99,52.06,73238.0,48.4693,48.5532,48.46,48.5252,73238.0
2021-02-04 15:50:00,52.05,52.1,51.95,52.03,129253.0,48.5159,48.5625,48.4227,48.4973,129253.0
2021-02-05 09:30:00,52.65,53.16,52.65,53.16,113480.0,49.0752,49.5505,49.0752,49.5505,113480.0
2021-02-05 09:40:00,53.14,53.18,52.83,53.11,43681.0,49.5319,49.5692,49.243,49.5039,43681.0
2021-02-05 09:50:00,53.11,53.33,53.1,53.26,63130.0,49.5039,49.709,49.4946,49.6438,63130.0
2021-02-05 10:00:00,53.25,53.25,52.82,52.91,32488.0,49.6344,49.6344,49.2336,49.3175,32488.0
2021-02-05 10:10:00,52.91,52.93,52.61,52.75,14520.0,49.3175,49.3362,49.0379,49.1684,14520.0
2021-02-05 10:20:00,52.77,53.0,52.61,52.98,10440.0,49.187,49.4014,49.0379,49.3828,10440.0
2021-02-05 10:30:00,52.98,53.25,52.96,53.21,16737.0,49.3828,49.6344,49.3641,49.5972,16737.0
2021-02-05 10:40:00,53.22,53.49,53.17,53.32,104875.0,49.6065,49.8581,49.5599,49.6997,104875.0
2021-02-05 10:50:00,53.32,53.38,53.09,53.33,16739.0,49.6997,49.7556,49.4853,49.709,16739.0
2021-02-05 11:00:00,53.33,53.45,53.3,53.39,18715.0,49.709,49.8209,49.681,49.7649,18715.0
2021-02-05 11:10:00,53.4,53.41,53.28,53.32,12286.0,49.7743,49.7836,49.6624,49.6997,12286.0
2021-02-05 11:20:00,53.34,53.49,53.33,53.45,14590.0,49.7183,49.8581,49.709,49.8209,14590.0
2021-02-05 11:30:00,53.45,53.47,53.25,53.25,9049.0,49.8209,49.8395,49.6344,49.6344,9049.0
2021-02-05 11:40:00,53.24,53.24,53.11,53.15,10896.0,49.6251,49.6251,49.5039,49.5412,10896.0
2021-02-05 11:50:00,53.16,53.25,53.13,53.24,16176.0,49.5505,49.6344,49.5226,49.6251,16176.0
2021-02-05 12:00:00,53.22,53.28,53.12,53.23,24257.0,49.6065,49.6624,49.5133,49.6158,24257.0
2021-02-05 12:10:00,53.23,53.33,53.16,53.31,25310.0,49.6158,49.709,49.5505,49.6904,25310.0
2021-02-05 12:20:00,53.31,53.36,53.27,53.35,16219.0,49.6904,49.737,49.6531,49.7276,16219.0
2021-02-05 12:30:00,53.34,53.41,53.32,53.34,11100.0,49.7183,49.7836,49.6997,49.7183,11100.0
2021-02-05 12:40:00,53.33,53.35,53.3,53.33,18768.0,49.709,49.7276,49.681,49.709,18768.0
2021-02-05 12:50:00,53.32,53.33,53.05,53.1,18389.0,49.6997,49.709,49.448,49.4946,18389.0
2021-02-05 13:00:00,53.08,53.08,52.94,52.98,22597.0,49.476,49.476,49.3455,49.3828,22597.0
2021-02-05 13:10:00,52.98,53.09,52.98,53.01,18103.0,49.3828,49.4853,49.3828,49.4107,18103.0
2021-02-05 13:20:00,53.02,53.02,52.91,52.97,10547.0,49.4201,49.4201,49.3175,49.3734,10547.0
2021-02-05 13:30:00,52.98,52.99,52.89,52.89,15932.0,49.3828,49.3921,49.2989,49.2989,15932.0
2021-02-05 13:40:00,52.86,52.92,52.84,52.9,9031.0,49.2709,49.3268,49.2523,49.3082,9031.0
2021-02-05 13:50:00,52.91,52.96,52.83,52.93,33590.0,49.3175,49.3641,49.243,49.3362,33590.0
2021-02-05 14:00:00,52.93,53.07,52.84,52.84,19055.0,49.3362,49.4667,49.2523,49.2523,19055.0
2021-02-05 14:10:00,52.85,52.88,52.75,52.77,14546.0,49.2616,49.2896,49.1684,49.187,14546.0
2021-02-05 14:20:00,52.77,52.82,52.72,52.78,14540.0,49.187,49.2336,49.1404,49.1963,14540.0
2021-02-05 14:30:00,52.79,52.84,52.76,52.77,10384.0,49.2057,49.2523,49.1777,49.187,10384.0
2021-02-05 14:40:00,52.77,52.85,52.74,52.82,12592.0,49.187,49.2616,49.1591,49.2336,12592.0
2021-02-05 14:50:00,52.81,52.81,52.73,52.76,14162.0,49.2243,49.2243,49.1497,49.1777,14162.0
2021-02-05 15:00:00,52.78,52.82,52.72,52.72,13884.0,49.1963,49.2336,49.1404,49.1404,13884.0
2021-02-05 15:10:00,52.73,52.78,52.65,52.71,25368.0,49.1497,49.1963,49.0752,49.1311,25368.0
2021-02-05 15:20:00,52.72,52.95,52.72,52.93,33814.0,49.1404,49.3548,49.1404,49.3362,33814.0
2021-02-05 15:30:00,52.93,53.13,52.92,53.13,60432.0,49.3362,49.5226,49.3268,49.5226,60432.0
2021-02-05 15:40:00,53.12,53.12,52.97,52.98,76209.0,49.5133,49.5133,49.3734,49.3828,76209.0
2021-02-05 15:50:00,52.98,53.03,52.86,52.97,135128.0,49.3828,49.4294,49.2709,49.3734,135128.0
2021-02-08 09:30:00,53.66,54.32,53.6,54.19,101536.0,50.0166,50.6318,49.9607,50.5106,101536.0
2021-02-08 09:40:00,54.19,54.38,54.05,54.33,86789.0,50.5106,50.6877,50.3801,50.6411,86789.0
2021-02-08 09:50:00,54.32,54.36,54.12,54.21,58385.0,50.6318,50.6691,50.4454,50.5293,58385.0
2021-02-08 10:00:00,54.21,54.28,54.1,54.24,32858.0,50.5293,50.5945,50.4267,50.5572,32858.0
2021-02-08 10:10:00,54.24,54.24,53.9,53.9,23398.0,50.5572,50.5572,50.2403,50.2403,23398.0
2021-02-08 10:20:00,53.9,53.9,53.71,53.79,22240.0,50.2403,50.2403,50.0632,50.1378,22240.0
2021-02-08 10:30:00,53.76,53.78,53.48,53.48,39455.0,50.1098,50.1284,49.8488,49.8488,39455.0
2021-02-08 10:40:00,53.49,53.71,53.46,53.7,35507.0,49.8581,50.0632,49.8302,50.0539,35507.0
2021-02-08 10:50:00,53.7,53.74,53.47,53.56,33882.0,50.0539,50.0912,49.8395,49.9234,33882.0
2021-02-08 11:00:00,53.68,53.71,53.52,53.71,19259.0,50.0352,50.0632,49.8861,50.0632,19259.0
2021-02-08 11:10:00,53.72,53.72,53.6,53.6,11608.0,50.0725,50.0725,49.9607,49.9607,11608.0
2021-02-08 11:20:00,53.58,53.58,53.45,53.48,7480.0,49.942,49.942,49.8209,49.8488,7480.0
2021-02-08 11:30:00,53.56,53.67,53.56,53.6,13587.0,49.9234,50.0259,49.9234,49.9607,13587.0
2021-02-08 11:40:00,53.61,53.68,53.59,53.62,11697.0,49.97,50.0352,49.9513,49.9793,11697.0
2021-02-08 11:50:00,53.62,53.74,53.58,53.72,12931.0,49.9793,50.0912,49.942,50.0725,12931.0
2021-02-08 12:00:00,53.72,53.72,53.57,53.71,16314.0,50.0725,50.0725,49.9327,50.0632,16314.0
2021-02-08 12:10:00,53.7,53.79,53.69,53.74,12861.0,50.0539,50.1378,50.0446,50.0912,12861.0
2021-02-08 12:20:00,53.76,53.77,53.61,53.7,17370.0,50.1098,50.1191,49.97,50.0539,17370.0
2021-02-08 12:30:00,53.68,53.68,53.51,53.56,17783.0,50.0352,50.0352,49.8768,49.9234,17783.0
2021-02-08 12:40:00,53.55,53.57,53.46,53.54,10932.0,49.9141,49.9327,49.8302,49.9047,10932.0
2021-02-08 12:50:00,53.54,53.76,53.52,53.66,20933.0,49.9047,50.1098,49.8861,50.0166,20933.0
2021-02-08 13:00:00,53.64,53.64,53.53,53.6,13530.0,49.998,49.998,49.8954,49.9607,13530.0
2021-02-08 13:10:00,53.62,53.62,53.49,53.49,12020.0,49.9793,49.9793,49.8581,49.8581,12020.0
2021-02-08 13:20:00,53.49,53.52,53.43,53.45,10461.0,49.8581,49.8861,49.8022,49.8209,10461.0
2021-02-08 13:30:00,53.46,53.46,53.4,53.4,6226.0,49.8302,49.8302,49.7743,49.7743,6226.0
2021-02-08 13:40:00,53.4,53.42,53.38,53.39,10086.0,49.7743,49.7929,49.7556,49.7649,10086.0
2021-02-08 13:50:00,53.39,53.4,53.33,53.37,13553.0,49.7649,49.7743,49.709,49.7463,13553.0
2021-02-08 14:00:00,53.38,53.47,53.37,53.47,11237.0,49.7556,49.8395,49.7463,49.8395,11237.0
2021-02-08 14:10:00,53.47,53.5,53.4,53.42,21846.0,49.8395,49.8675,49.7743,49.7929,21846.0
2021-02-08 14:20:00,53.43,53.61,53.41,53.58,9434.0,49.8022,49.97,49.7836,49.942,9434.0
2021-02-08 14:30:00,53.56,53.56,53.45,53.45,7841.0,49.9234,49.9234,49.8209,49.8209,7841.0
2021-02-08 14:40:00,53.46,53.53,53.44,53.5,9301.0,49.8302,49.8954,49.8115,49.8675,9301.0
2021-02-08 14:50:00,53.51,53.58,53.47,53.54,9562.0,49.8768,49.942,49.8395,49.9047,9562.0
2021-02-08 15:00:00,53.53,53.55,53.41,53.41,10020.0,49.8954,49.9141,49.7836,49.7836,10020.0
2021-02-08 15:10:00,53.43,53.48,53.36,53.41,21474.0,49.8022,49.8488,49.737,49.7836,21474.0
2021-02-08 15:20:00,53.41,53.53,53.41,53.52,16243.0,49.7836,49.8954,49.7836,49.8861,16243.0
2021-02-08 15:30:00,53.51,53.58,53.4,53.41,33936.0,49.8768,49.942,49.7743,49.7836,33936.0
2021-02-08 15:40:00,53.42,53.62,53.41,53.62,46852.0,49.7929,49.9793,49.7836,49.9793,46852.0
2021-02-08 15:50:00,53.61,53.75,53.52,53.72,181134.0,49.97,50.1005,49.8861,50.0725,181134.0
2021-02-09 09:30:00,55.3,55.62,54.8,54.82,299141.0,51.5452,51.8435,51.0792,51.0978,299141.0
2021-02-09 09:40:00,54.82,54.97,54.37,54.87,104793.0,51.0978,51.2377,50.6784,51.1444,104793.0
2021-02-09 09:50:00,54.92,55.0,54.59,54.77,70228.0,51.191,51.2656,50.8835,51.0512,70228.0
2021-02-09 10:00:00,54.76,54.79,54.51,54.61,56950.0,51.0419,51.0699,50.8089,50.9021,56950.0
2021-02-09 10:10:00,54.63,54.63,54.44,54.56,55039.0,50.9207,50.9207,50.7436,50.8555,55039.0
2021-02-09 10:20:00,54.55,54.63,54.19,54.31,72675.0,50.8462,50.9207,50.5106,50.6225,72675.0
2021-02-09 10:30:00,54.27,54.48,54.27,54.47,36296.0,50.5852,50.7809,50.5852,50.7716,36296.0
2021-02-09 10:40:00,54.47,54.6,54.43,54.46,77846.0,50.7716,50.8928,50.7343,50.7623,77846.0
2021-02-09 10:50:00,54.46,54.52,54.24,54.51,75651.0,50.7623,50.8182,50.5572,50.8089,75651.0
2021-02-09 11:00:00,54.5,54.66,54.25,54.35,83089.0,50.7996,50.9487,50.5665,50.6597,83089.0
2021-02-09 11:10:00,54.36,54.36,54.06,54.2,24746.0,50.6691,50.6691,50.3894,50.5199,24746.0
2021-02-09 11:20:00,54.19,54.29,54.15,54.21,15017.0,50.5106,50.6038,50.4733,50.5293,15017.0
2021-02-09 11:30:00,54.16,54.2,54.02,54.04,20495.0,50.4826,50.5199,50.3522,50.3708,20495.0
2021-02-09 11:40:00,54.05,54.32,54.05,54.32,21704.0,50.3801,50.6318,50.3801,50.6318,21704.0
2021-02-09 11:50:00,54.33,54.56,54.32,54.49,38278.0,50.6411,50.8555,50.6318,50.7902,38278.0
2021-02-09 12:00:00,54.47,54.57,54.46,54.52,16873.0,50.7716,50.8648,50.7623,50.8182,16873.0
2021-02-09 12:10:00,54.53,54.57,54.49,54.51,18494.0,50.8275,50.8648,50.7902,50.8089,18494.0
2021-02-09 12:20:00,54.51,54.73,54.5,54.69,40098.0,50.8089,51.0139,50.7996,50.9767,40098.0
2021-02-09 12:30:00,54.71,54.82,54.7,54.82,24574.0,50.9953,51.0978,50.986,51.0978,24574.0
2021-02-09 12:40:00,54.82,54.9,54.8,54.87,29865.0,51.0978,51.1724,51.0792,51.1444,29865.0
2021-02-09 12:50:00,54.84,54.9,54.74,54.77,25508.0,51.1165,51.1724,51.0233,51.0512,25508.0
2021-02-09 13:00:00,54.78,54.82,54.62,54.69,25641.0,51.0606,51.0978,50.9114,50.9767,25641.0
2021-02-09 13:10:00,54.72,54.77,54.68,54.71,14747.0,51.0046,51.0512,50.9673,50.9953,14747.0
2021-02-09 13:20:00,54.69,54.72,54.5,54.57,31155.0,50.9767,51.0046,50.7996,50.8648,31155.0
2021-02-09 13:30:00,54.59,54.81,54.55,54.8,53044.0,50.8835,51.0885,50.8462,51.0792,53044.0
2021-02-09 13:40:00,54.81,54.85,54.71,54.77,36120.0,51.0885,51.1258,50.9953,51.0512,36120.0
2021-02-09 13:50:00,54.77,54.85,54.71,54.82,23764.0,51.0512,51.1258,50.9953,51.0978,23764.0
2021-02-09 14:00:00,54.82,54.84,54.68,54.74,19336.0,51.0978,51.1165,50.9673,51.0233,19336.0
2021-02-09 14:10:00,54.74,54.75,54.68,54.71,21905.0,51.0233,51.0326,50.9673,50.9953,21905.0
2021-02-09 14:20:00,54.71,54.72,54.57,54.7,27420.0,50.9953,51.0046,50.8648,50.986,27420.0
2021-02-09 14:30:00,54.68,54.68,54.55,54.56,28432.0,50.9673,50.9673,50.8462,50.8555,28432.0
2021-02-09 14:40:00,54.56,54.57,54.44,54.44,20584.0,50.8555,50.8648,50.7436,50.7436,20584.0
2021-02-09 14:50:00,54.43,54.47,54.37,54.4,35389.0,50.7343,50.7716,50.6784,50.7064,35389.0
2021-02-09 15:00:00,54.42,54.53,54.39,54.49,23574.0,50.725,50.8275,50.697,50.7902,23574.0
2021-02-09 15:10:00,54.49,54.5,54.41,54.41,27690.0,50.7902,50.7996,50.7157,50.7157,27690.0
2021-02-09 15:20:00,54.41,54.48,54.38,54.43,34906.0,50.7157,50.7809,50.6877,50.7343,34906.0
2021-02-09 15:30:00,54.41,54.56,54.38,54.51,49062.0,50.7157,50.8555,50.6877,50.8089,49062.0
2021-02-09 15:40:00,54.51,54.72,54.49,54.63,74585.0,50.8089,51.0046,50.7902,50.9207,74585.0
2021-02-09 15:50:00,54.63,54.69,54.58,54.68,233944.0,50.9207,50.9767,50.8741,50.9673,233944.0
2021-02-10 09:30:00,55.1,55.28,54.88,55.02,71910.0,51.3588,51.5266,51.1538,51.2843,71910.0
2021-02-10 09:40:00,54.98,55.1,54.74,54.83,24433.0,51.247,51.3588,51.0233,51.1072,24433.0
2021-02-10 09:50:00,54.78,55.08,54.65,54.79,42779.0,51.0606,51.3402,50.9394,51.0699,42779.0
2021-02-10 10:00:00,54.79,55.03,54.7,55.0,102974.0,51.0699,51.2936,50.986,51.2656,102974.0
2021-02-10 10:10:00,55.03,55.04,54.36,54.4,56662.0,51.2936,51.3029,50.6691,50.7064,56662.0
2021-02-10 10:20:00,54.38,54.52,54.21,54.44,42002.0,50.6877,50.8182,50.5293,50.7436,42002.0
2021-02-10 10:30:00,54.46,54.6,54.36,54.46,22415.0,50.7623,50.8928,50.6691,50.7623,22415.0
2021-02-10 10:40:00,54.42,54.5,54.23,54.26,40916.0,50.725,50.7996,50.5479,50.5759,40916.0
2021-02-10 10:50:00,54.26,54.29,54.05,54.26,97122.0,50.5759,50.6038,50.3801,50.5759,97122.0
2021-02-10 11:00:00,54.26,54.28,54.16,54.26,37483.0,50.5759,50.5945,50.4826,50.5759,37483.0
2021-02-10 11:10:00,54.28,54.73,54.28,54.44,39094.0,50.5945,51.0139,50.5945,50.7436,39094.0
2021-02-10 11:20:00,54.43,54.57,54.24,54.25,36748.0,50.7343,50.8648,50.5572,50.5665,36748.0
2021-02-10 11:30:00,54.29,54.68,54.29,54.66,30237.0,50.6038,50.9673,50.6038,50.9487,30237.0
2021-02-10 11:40:00,54.67,54.88,54.67,54.88,16893.0,50.958,51.1538,50.958,51.1538,16893.0
2021-02-10 11:50:00,54.88,54.95,54.83,54.9,16037.0,51.1538,51.219,51.1072,51.1724,16037.0
2021-02-10 12:00:00,54.85,54.96,54.71,54.96,32516.0,51.1258,51.2283,50.9953,51.2283,32516.0
2021-02-10 12:10:00,54.97,55.07,54.94,55.01,24479.0,51.2377,51.3309,51.2097,51.2749,24479.0
2021-02-10 12:20:00,55.02,55.03,54.9,54.99,18984.0,51.2843,51.2936,51.1724,51.2563,18984.0
2021-02-10 12:30:00,54.97,55.02,54.95,54.98,13966.0,51.2377,51.2843,51.219,51.247,13966.0
2021-02-10 12:40:00,55.0,55.03,54.95,54.99,13160.0,51.2656,51.2936,51.219,51.2563,13160.0
2021-02-10 12:50:00,55.0,55.06,54.98,54.99,10686.0,51.2656,51.3215,51.247,51.2563,10686.0
2021-02-10 13:00:00,54.96,55.06,54.88,55.06,15099.0,51.2283,51.3215,51.1538,51.3215,15099.0
2021-02-10 13:10:00,55.06,55.11,55.02,55.07,12198.0,51.3215,51.3681,51.2843,51.3309,12198.0
2021-02-10 13:20:00,55.07,55.11,55.04,55.07,19388.0,51.3309,51.3681,51.3029,51.3309,19388.0
2021-02-10 13:30:00,55.09,55.13,55.08,55.1,77544.0,51.3495,51.3868,51.3402,51.3588,77544.0
2021-02-10 13:40:00,55.11,55.12,55.01,55.01,45689.0,51.3681,51.3775,51.2749,51.2749,45689.0
2021-02-10 13:50:00,55.0,55.1,54.96,55.06,18625.0,51.2656,51.3588,51.2283,51.3215,18625.0
2021-02-10 14:00:00,55.07,55.11,55.01,55.05,19590.0,51.3309,51.3681,51.2749,51.3122,19590.0
2021-02-10 14:10:00,55.07,55.07,55.01,55.04,7225.0,51.3309,51.3309,51.2749,51.3029,7225.0
2021-02-10 14:20:00,55.04,55.06,54.98,55.05,15437.0,51.3029,51.3215,51.247,51.3122,15437.0
2021-02-10 14:30:00,55.07,55.3,55.06,55.2,42757.0,51.3309,51.5452,51.3215,51.452,42757.0
2021-02-10 14:40:00,55.2,55.28,55.16,55.26,20501.0,51.452,51.5266,51.4147,51.508,20501.0
2021-02-10 14:50:00,55.27,55.27,55.2,55.24,23548.0,51.5173,51.5173,51.452,51.4893,23548.0
2021-02-10 15:00:00,55.23,55.24,55.14,55.15,21358.0,51.48,51.4893,51.3961,51.4054,21358.0
2021-02-10 15:10:00,55.14,55.16,55.07,55.08,32059.0,51.3961,51.4147,51.3309,51.3402,32059.0
2021-02-10 15:20:00,55.07,55.15,55.04,55.08,26534.0,51.3309,51.4054,51.3029,51.3402,26534.0
2021-02-10 15:30:00,55.09,55.09,54.85,54.87,29951.0,51.3495,51.3495,51.1258,51.1444,29951.0
2021-02-10 15:40:00,54.88,55.08,54.88,55.05,46245.0,51.1538,51.3402,51.1538,51.3122,46245.0
2021-02-10 15:50:00,55.02,55.07,54.83,54.96,132961.0,51.2843,51.3309,51.1072,51.2283,132961.0
2021-02-11 09:30:00,54.85,55.07,54.56,54.69,67480.0,51.1258,51.3309,50.8555,50.9767,67480.0
2021-02-11 09:40:00,54.7,54.93,54.58,54.93,13763.0,50.986,51.2004,50.8741,51.2004,13763.0
2021-02-11 09:50:00,54.91,54.94,54.61,54.61,22456.0,51.1817,51.2097,50.9021,50.9021,22456.0
2021-02-11 10:00:00,54.58,54.84,54.55,54.81,12328.0,50.8741,51.1165,50.8462,51.0885,12328.0
2021-02-11 10:10:00,54.82,54.93,54.65,54.74,19480.0,51.0978,51.2004,50.9394,51.0233,19480.0
2021-02-11 10:20:00,54.74,54.99,54.74,54.98,14194.0,51.0233,51.2563,51.0233,51.247,14194.0
2021-02-11 10:30:00,54.98,55.02,54.74,54.75,27576.0,51.247,51.2843,51.0233,51.0326,27576.0
2021-02-11 10:40:00,54.78,54.9,54.76,54.79,11353.0,51.0606,51.1724,51.0419,51.0699,11353.0
2021-02-11 10:50:00,54.76,54.84,54.57,54.58,16139.0,51.0419,51.1165,50.8648,50.8741,16139.0
2021-02-11 11:00:00,54.58,54.62,54.47,54.5,16744.0,50.8741,50.9114,50.7716,50.7996,16744.0
2021-02-11 11:10:00,54.5,54.52,54.25,54.29,22159.0,50.7996,50.8182,50.5665,50.6038,22159.0
2021-02-11 11:20:00,54.28,54.42,54.24,54.38,11204.0,50.5945,50.725,50.5572,50.6877,11204.0
2021-02-11 11:30:00,54.37,54.44,54.31,54.37,12184.0,50.6784,50.7436,50.6225,50.6784,12184.0
2021-02-11 11:40:00,54.4,54.5,54.4,54.46,14761.0,50.7064,50.7996,50.7064,50.7623,14761.0
2021-02-11 11:50:00,54.48,54.51,54.23,54.24,20762.0,50.7809,50.8089,50.5479,50.5572,20762.0
2021-02-11 12:00:00,54.23,54.25,54.0,54.03,35526.0,50.5479,50.5665,50.3335,50.3615,35526.0
2021-02-11 12:10:00,54.02,54.18,53.96,53.97,15480.0,50.3522,50.5013,50.2962,50.3055,15480.0
2021-02-11 12:20:00,53.98,54.03,53.77,53.77,16183.0,50.3149,50.3615,50.1191,50.1191,16183.0
2021-02-11 12:30:00,53.8,53.98,53.79,53.89,18176.0,50.1471,50.3149,50.1378,50.231,18176.0
2021-02-11 12:40:00,53.9,53.91,53.74,53.86,14315.0,50.2403,50.2496,50.0912,50.203,14315.0
2021-02-11 12:50:00,53.88,54.04,53.8,54.04,10048.0,50.2217,50.3708,50.1471,50.3708,10048.0
2021-02-11 13:00:00,54.02,54.03,53.95,53.97,9426.0,50.3522,50.3615,50.2869,50.3055,9426.0
2021-02-11 13:10:00,53.97,54.12,53.97,54.12,7659.0,50.3055,50.4454,50.3055,50.4454,7659.0
2021-02-11 13:20:00,54.1,54.25,54.1,54.18,5844.0,50.4267,50.5665,50.4267,50.5013,5844.0
2021-02-11 13:30:00,54.15,54.3,54.13,54.3,22318.0,50.4733,50.6131,50.4547,50.6131,22318.0
2021-02-11 13:40:00,54.31,54.47,54.31,54.34,21581.0,50.6225,50.7716,50.6225,50.6504,21581.0
2021-02-11 13:50:00,54.37,54.57,54.31,54.5,33454.0,50.6784,50.8648,50.6225,50.7996,33454.0
2021-02-11 14:00:00,54.49,54.55,54.39,54.46,15202.0,50.7902,50.8462,50.697,50.7623,15202.0
2021-02-11 14:10:00,54.46,54.54,54.44,54.54,12441.0,50.7623,50.8368,50.7436,50.8368,12441.0
2021-02-11 14:20:00,54.54,54.72,54.53,54.66,32666.0,50.8368,51.0046,50.8275,50.9487,32666.0
2021-02-11 14:30:00,54.66,54.7,54.62,54.69,10322.0,50.9487,50.986,50.9114,50.9767,10322.0
2021-02-11 14:40:00,54.69,54.84,54.68,54.79,24056.0,50.9767,51.1165,50.9673,51.0699,24056.0
2021-02-11 14:50:00,54.77,54.84,54.74,54.82,10238.0,51.0512,51.1165,51.0233,51.0978,10238.0
2021-02-11 15:00:00,54.82,54.83,54.74,54.83,12163.0,51.0978,51.1072,51.0233,51.1072,12163.0
2021-02-11 15:10:00,54.86,54.92,54.83,54.87,16365.0,51.1351,51.191,51.1072,51.1444,16365.0
2021-02-11 15:20:00,54.87,54.92,54.74,54.79,17770.0,51.1444,51.191,51.0233,51.0699,17770.0
2021-02-11 15:30:00,54.78,54.84,54.76,54.78,27527.0,51.0606,51.1165,51.0419,51.0606,27527.0
2021-02-11 15:40:00,54.77,54.85,54.76,54.76,51470.0,51.0512,51.1258,51.0419,51.0419,51470.0
2021-02-11 15:50:00,54.76,54.86,54.67,54.85,138164.0,51.0419,51.1351,50.958,51.1258,138164.0
2021-02-12 09:30:00,54.59,55.4,54.56,55.11,96641.0,50.8835,51.6385,50.8555,51.3681,96641.0
2021-02-12 09:40:00,55.12,55.48,55.06,55.41,68025.0,51.3775,51.713,51.3215,51.6478,68025.0
2021-02-12 09:50:00,55.43,55.59,55.34,55.56,66655.0,51.6664,51.8156,51.5825,51.7876,66655.0
2021-02-12 10:00:00,55.55,55.9,55.55,55.85,91261.0,51.7783,52.1045,51.7783,52.0579,91261.0
2021-02-12 10:10:00,55.83,55.99,55.81,55.82,55994.0,52.0393,52.1884,52.0206,52.0299,55994.0
2021-02-12 10:20:00,55.81,55.96,55.76,55.96,46506.0,52.0206,52.1604,51.974,52.1604,46506.0
2021-02-12 10:30:00,55.94,56.15,55.87,56.11,55493.0,52.1418,52.3375,52.0765,52.3002,55493.0
2021-02-12 10:40:00,56.09,56.25,56.08,56.15,50129.0,52.2816,52.4307,52.2723,52.3375,50129.0
2021-02-12 10:50:00,56.14,56.15,55.89,56.02,38603.0,52.3282,52.3375,52.0952,52.2164,38603.0
2021-02-12 11:00:00,56.02,56.02,55.81,55.91,22669.0,52.2164,52.2164,52.0206,52.1138,22669.0
2021-02-12 11:10:00,55.94,56.0,55.82,56.0,27031.0,52.1418,52.1977,52.0299,52.1977,27031.0
2021-02-12 11:20:00,55.98,56.05,55.83,55.85,29482.0,52.1791,52.2443,52.0393,52.0579,29482.0
2021-02-12 11:30:00,55.84,56.05,55.73,56.05,25609.0,52.0486,52.2443,51.946,52.2443,25609.0
2021-02-12 11:40:00,56.05,56.08,55.99,56.08,27613.0,52.2443,52.2723,52.1884,52.2723,27613.0
2021-02-12 11:50:00,56.07,56.16,56.02,56.13,28556.0,52.263,52.3469,52.2164,52.3189,28556.0
2021-02-12 12:00:00,56.14,56.3,56.12,56.24,33945.0,52.3282,52.4773,52.3096,52.4214,33945.0
2021-02-12 12:10:00,56.26,56.39,56.26,56.37,47138.0,52.4401,52.5612,52.4401,52.5426,47138.0
2021-02-12 12:20:00,56.38,56.38,56.23,56.35,40155.0,52.5519,52.5519,52.4121,52.524,40155.0
2021-02-12 12:30:00,56.34,56.39,56.28,56.39,44625.0,52.5146,52.5612,52.4587,52.5612,44625.0
2021-02-12 12:40:00,56.39,56.43,56.33,56.41,34273.0,52.5612,52.5985,52.5053,52.5799,34273.0
2021-02-12 12:50:00,56.4,56.43,56.15,56.21,61019.0,52.5706,52.5985,52.3375,52.3935,61019.0
2021-02-12 13:00:00,56.2,56.29,56.16,56.25,24238.0,52.3841,52.468,52.3469,52.4307,24238.0
2021-02-12 13:10:00,56.24,56.31,56.16,56.18,21159.0,52.4214,52.4867,52.3469,52.3655,21159.0
2021-02-12 13:20:00,56.17,56.24,56.13,56.24,19696.0,52.3562,52.4214,52.3189,52.4214,19696.0
2021-02-12 13:30:00,56.25,56.3,56.21,56.26,32624.0,52.4307,52.4773,52.3935,52.4401,32624.0
2021-02-12 13:40:00,56.27,56.31,56.22,56.31,22401.0,52.4494,52.4867,52.4028,52.4867,22401.0
2021-02-12 13:50:00,56.32,56.35,56.25,56.35,26734.0,52.496,52.524,52.4307,52.524,26734.0
2021-02-12 14:00:00,56.35,56.38,56.28,56.33,26712.0,52.524,52.5519,52.4587,52.5053,26712.0
2021-02-12 14:10:00,56.34,56.36,56.29,56.34,25744.0,52.5146,52.5333,52.468,52.5146,25744.0
2021-02-12 14:20:00,56.34,56.41,56.32,56.41,25497.0,52.5146,52.5799,52.496,52.5799,25497.0
2021-02-12 14:30:00,56.41,56.43,56.34,56.37,28043.0,52.5799,52.5985,52.5146,52.5426,28043.0
2021-02-12 14:40:00,56.37,56.38,56.25,56.29,29094.0,52.5426,52.5519,52.4307,52.468,29094.0
2021-02-12 14:50:00,56.28,56.32,56.23,56.29,23138.0,52.4587,52.496,52.4121,52.468,23138.0
2021-02-12 15:00:00,56.29,56.4,56.28,56.39,34896.0,52.468,52.5706,52.4587,52.5612,34896.0
2021-02-12 15:10:00,56.39,56.39,56.31,56.33,46733.0,52.5612,52.5612,52.4867,52.5053,46733.0
2021-02-12 15:20:00,56.34,56.36,56.1,56.11,71540.0,52.5146,52.5333,52.2909,52.3002,71540.0
2021-02-12 15:30:00,56.1,56.19,56.03,56.04,84919.0,52.2909,52.3748,52.2257,52.235,84919.0
2021-02-12 15:40:00,56.04,56.22,56.03,56.2,139731.0,52.235,52.4028,52.2257,52.3841,139731.0
2021-02-12 15:50:00,56.2,56.36,56.19,56.35,134342.0,52.3841,52.5333,52.3748,52.524,134342.0
2021-02-16 09:30:00,56.94,57.91,56.65,57.91,159082.0,53.0739,53.978,52.8036,53.978,159082.0
2021-02-16 09:40:00,57.88,58.04,57.57,57.57,141411.0,53.9501,54.0992,53.6611,53.6611,141411.0
2021-02-16 09:50:00,57.57,57.57,57.31,57.44,56809.0,53.6611,53.6611,53.4188,53.5399,56809.0
2021-02-16 10:00:00,57.49,57.74,57.47,57.73,44721.0,53.5865,53.8196,53.5679,53.8103,44721.0
2021-02-16 10:10:00,57.7,57.77,57.37,57.77,76747.0,53.7823,53.8475,53.4747,53.8475,76747.0
2021-02-16 10:20:00,57.75,57.86,57.44,57.61,87237.0,53.8289,53.9314,53.5399,53.6984,87237.0
2021-02-16 10:30:00,57.64,57.67,57.45,57.58,66030.0,53.7264,53.7543,53.5493,53.6704,66030.0
2021-02-16 10:40:00,57.58,57.6,57.33,57.41,87057.0,53.6704,53.6891,53.4374,53.512,87057.0
2021-02-16 10:50:00,57.43,57.6,57.27,57.3,42062.0,53.5306,53.6891,53.3815,53.4094,42062.0
2021-02-16 11:00:00,57.3,57.55,57.21,57.54,76002.0,53.4094,53.6425,53.3256,53.6332,76002.0
2021-02-16 11:10:00,57.55,57.56,57.21,57.23,81786.0,53.6425,53.6518,53.3256,53.3442,81786.0
2021-02-16 11:20:00,57.23,57.29,57.14,57.21,29411.0,53.3442,53.4001,53.2603,53.3256,29411.0
2021-02-16 11:30:00,57.2,57.36,57.13,57.34,62923.0,53.3162,53.4654,53.251,53.4467,62923.0
2021-02-16 11:40:00,57.39,57.51,57.37,57.48,27199.0,53.4933,53.6052,53.4747,53.5772,27199.0
2021-02-16 11:50:00,57.49,57.66,57.4,57.55,30035.0,53.5865,53.745,53.5027,53.6425,30035.0
2021-02-16 12:00:00,57.56,57.7,57.55,57.56,26055.0,53.6518,53.7823,53.6425,53.6518,26055.0
2021-02-16 12:10:00,57.58,57.67,57.32,57.35,94277.0,53.6704,53.7543,53.4281,53.4561,94277.0
2021-02-16 12:20:00,57.35,57.49,57.28,57.3,68819.0,53.4561,53.5865,53.3908,53.4094,68819.0
2021-02-16 12:30:00,57.3,57.44,57.2,57.28,94545.0,53.4094,53.5399,53.3162,53.3908,94545.0
2021-02-16 12:40:00,57.31,57.34,57.22,57.31,37674.0,53.4188,53.4467,53.3349,53.4188,37674.0
2021-02-16 12:50:00,57.33,57.62,57.31,57.62,32227.0,53.4374,53.7077,53.4188,53.7077,32227.0
2021-02-16 13:00:00,57.64,57.64,57.29,57.4,85433.0,53.7264,53.7264,53.4001,53.5027,85433.0
2021-02-16 13:10:00,57.41,57.47,57.34,57.44,41928.0,53.512,53.5679,53.4467,53.5399,41928.0
2021-02-16 13:20:00,57.49,57.68,57.49,57.57,82072.0,53.5865,53.7636,53.5865,53.6611,82072.0
2021-02-16 13:30:00,57.57,57.72,57.53,57.61,40221.0,53.6611,53.8009,53.6238,53.6984,40221.0
2021-02-16 13:40:00,57.61,57.63,57.45,57.52,72949.0,53.6984,53.717,53.5493,53.6145,72949.0
2021-02-16 13:50:00,57.51,57.75,57.49,57.68,52400.0,53.6052,53.8289,53.5865,53.7636,52400.0
2021-02-16 14:00:00,57.68,57.8,57.49,57.53,88069.0,53.7636,53.8755,53.5865,53.6238,88069.0
2021-02-16 14:10:00,57.56,57.65,57.49,57.65,65154.0,53.6518,53.7357,53.5865,53.7357,65154.0
2021-02-16 14:20:00,57.65,57.77,57.59,57.64,56336.0,53.7357,53.8475,53.6798,53.7264,56336.0
2021-02-16 14:30:00,57.63,57.72,57.52,57.54,110071.0,53.717,53.8009,53.6145,53.6332,110071.0
2021-02-16 14:40:00,57.55,57.59,57.5,57.55,59537.0,53.6425,53.6798,53.5959,53.6425,59537.0
2021-02-16 14:50:00,57.55,57.6,57.51,57.58,50633.0,53.6425,53.6891,53.6052,53.6704,50633.0
2021-02-16 15:00:00,57.58,57.65,57.53,57.55,108354.0,53.6704,53.7357,53.6238,53.6425,108354.0
2021-02-16 15:10:00,57.54,57.59,57.52,57.54,75108.0,53.6332,53.6798,53.6145,53.6332,75108.0
2021-02-16 15:20:00,57.55,57.59,57.49,57.49,75932.0,53.6425,53.6798,53.5865,53.5865,75932.0
2021-02-16 15:30:00,57.49,57.53,57.38,57.39,82156.0,53.5865,53.6238,53.484,53.4933,82156.0
2021-02-16 15:40:00,57.4,57.49,57.36,57.38,127120.0,53.5027,53.5865,53.4654,53.484,127120.0
2021-02-16 15:50:00,57.38,57.44,57.26,57.33,142220.0,53.484,53.5399,53.3722,53.4374,142220.0
2021-02-17 09:30:00,58.31,58.31,57.54,57.93,188404.0,54.3509,54.3509,53.6332,53.9967,188404.0
2021-02-17 09:40:00,57.91,58.31,57.62,58.26,101057.0,53.978,54.3509,53.7077,54.3043,101057.0
2021-02-17 09:50:00,58.25,58.38,57.97,57.98,104979.0,54.2949,54.4161,54.034,54.0433,104979.0
2021-02-17 10:00:00,57.97,58.23,57.87,58.15,130675.0,54.034,54.2763,53.9407,54.2017,130675.0
2021-02-17 10:10:00,58.14,58.17,57.78,57.89,81716.0,54.1924,54.2204,53.8569,53.9594,81716.0
2021-02-17 10:20:00,57.91,58.07,57.86,58.0,48100.0,53.978,54.1272,53.9314,54.0619,48100.0
2021-02-17 10:30:00,57.99,57.99,57.54,57.68,78711.0,54.0526,54.0526,53.6332,53.7636,78711.0
2021-02-17 10:40:00,57.65,57.94,57.58,57.92,114910.0,53.7357,54.006,53.6704,53.9874,114910.0
2021-02-17 10:50:00,57.9,57.9,57.68,57.71,56652.0,53.9687,53.9687,53.7636,53.7916,56652.0
2021-02-17 11:00:00,57.72,57.77,57.55,57.58,38230.0,53.8009,53.8475,53.6425,53.6704,38230.0
2021-02-17 11:10:00,57.58,57.67,57.34,57.34,28023.0,53.6704,53.7543,53.4467,53.4467,28023.0
2021-02-17 11:20:00,57.34,57.44,57.23,57.27,54941.0,53.4467,53.5399,53.3442,53.3815,54941.0
2021-02-17 11:30:00,57.29,57.32,57.01,57.04,64406.0,53.4001,53.4281,53.1391,53.1671,64406.0
2021-02-17 11:40:00,57.05,57.21,56.97,57.15,44022.0,53.1764,53.3256,53.1019,53.2696,44022.0
2021-02-17 11:50:00,57.16,57.21,57.01,57.21,51297.0,53.279,53.3256,53.1391,53.3256,51297.0
2021-02-17 12:00:00,57.25,57.36,57.2,57.28,42847.0,53.3628,53.4654,53.3162,53.3908,42847.0
2021-02-17 12:10:00,57.27,57.29,57.14,57.22,30635.0,53.3815,53.4001,53.2603,53.3349,30635.0
2021-02-17 12:20:00,57.21,57.31,57.19,57.28,88123.0,53.3256,53.4188,53.3069,53.3908,88123.0
2021-02-17 12:30:00,57.27,57.28,57.12,57.22,27361.0,53.3815,53.3908,53.2417,53.3349,27361.0
2021-02-17 12:40:00,57.22,57.28,57.19,57.24,65546.0,53.3349,53.3908,53.3069,53.3535,65546.0
2021-02-17 12:50:00,57.25,57.28,57.2,57.21,38676.0,53.3628,53.3908,53.3162,53.3256,38676.0
2021-02-17 13:00:00,57.23,57.25,57.14,57.22,31116.0,53.3442,53.3628,53.2603,53.3349,31116.0
2021-02-17 13:10:00,57.23,57.26,57.15,57.2,46610.0,53.3442,53.3722,53.2696,53.3162,46610.0
2021-02-17 13:20:00,57.22,57.22,57.16,57.2,33928.0,53.3349,53.3349,53.279,53.3162,33928.0
2021-02-17 13:30:00,57.2,57.23,57.15,57.16,34258.0,53.3162,53.3442,53.2696,53.279,34258.0
2021-02-17 13:40:00,57.17,57.22,57.14,57.18,48976.0,53.2883,53.3349,53.2603,53.2976,48976.0
2021-02-17 13:50:00,57.19,57.24,57.17,57.21,54070.0,53.3069,53.3535,53.2883,53.3256,54070.0
2021-02-17 14:00:00,57.21,57.3,57.21,57.28,83757.0,53.3256,53.4094,53.3256,53.3908,83757.0
2021-02-17 14:10:00,57.28,57.4,57.22,57.37,59062.0,53.3908,53.5027,53.3349,53.4747,59062.0
2021-02-17 14:20:00,57.37,57.38,57.24,57.28,58697.0,53.4747,53.484,53.3535,53.3908,58697.0
2021-02-17 14:30:00,57.28,57.31,57.23,57.28,62134.0,53.3908,53.4188,53.3442,53.3908,62134.0
2021-02-17 14:40:00,57.28,57.38,57.26,57.28,69885.0,53.3908,53.484,53.3722,53.3908,69885.0
2021-02-17 14:50:00,57.28,57.38,57.17,57.26,64091.0,53.3908,53.484,53.2883,53.3722,64091.0
2021-02-17 15:00:00,57.27,57.32,57.25,57.32,77247.0,53.3815,53.4281,53.3628,53.4281,77247.0
2021-02-17 15:10:00,57.32,57.32,57.21,57.23,50965.0,53.4281,53.4281,53.3256,53.3442,50965.0
2021-02-17 15:20:00,57.22,57.26,57.16,57.16,47623.0,53.3349,53.3722,53.279,53.279,47623.0
2021-02-17 15:30:00,57.17,57.2,57.12,57.18,78126.0,53.2883,53.3162,53.2417,53.2976,78126.0
2021-02-17 15:40:00,57.18,57.21,57.15,57.18,124573.0,53.2976,53.3256,53.2696,53.2976,124573.0
2021-02-17 15:50:00,57.19,57.21,56.99,57.0,229634.0,53.3069,53.3256,53.1205,53.1298,229634.0
2021-02-18 09:30:00,56.78,57.38,56.67,57.25,196390.0,52.9248,53.484,52.8222,53.3628,196390.0
2021-02-18 09:40:00,57.25,57.25,56.82,57.03,56364.0,53.3628,53.3628,52.962,53.1578,56364.0
2021-02-18 09:50:00,57.0,57.11,56.88,57.0,68098.0,53.1298,53.2323,53.018,53.1298,68098.0
2021-02-18 10:00:00,57.0,57.05,56.58,56.73,59179.0,53.1298,53.1764,52.7383,52.8781,59179.0
2021-02-18 10:10:00,56.79,56.91,56.6,56.64,41765.0,52.9341,53.0459,52.757,52.7943,41765.0
2021-02-18 10:20:00,56.66,56.76,56.55,56.68,34519.0,52.8129,52.9061,52.7104,52.8315,34519.0
2021-02-18 10:30:00,56.72,56.72,56.55,56.56,39852.0,52.8688,52.8688,52.7104,52.7197,39852.0
2021-02-18 10:40:00,56.52,56.67,56.44,56.64,71836.0,52.6824,52.8222,52.6078,52.7943,71836.0
2021-02-18 10:50:00,56.64,56.65,56.33,56.33,72488.0,52.7943,52.8036,52.5053,52.5053,72488.0
2021-02-18 11:00:00,56.37,56.51,56.31,56.45,35577.0,52.5426,52.6731,52.4867,52.6172,35577.0
2021-02-18 11:10:00,56.46,56.5,56.37,56.41,28130.0,52.6265,52.6638,52.5426,52.5799,28130.0
2021-02-18 11:20:00,56.41,56.52,56.4,56.47,51449.0,52.5799,52.6824,52.5706,52.6358,51449.0
2021-02-18 11:30:00,56.46,56.63,56.43,56.52,41403.0,52.6265,52.7849,52.5985,52.6824,41403.0
2021-02-18 11:40:00,56.52,56.62,56.5,56.59,35444.0,52.6824,52.7756,52.6638,52.7477,35444.0
2021-02-18 11:50:00,56.61,56.76,56.56,56.64,53547.0,52.7663,52.9061,52.7197,52.7943,53547.0
2021-02-18 12:00:00,56.63,56.63,56.42,56.45,20587.0,52.7849,52.7849,52.5892,52.6172,20587.0
2021-02-18 12:10:00,56.48,56.5,56.39,56.4,17206.0,52.6451,52.6638,52.5612,52.5706,17206.0
2021-02-18 12:20:00,56.4,56.43,56.33,56.36,27523.0,52.5706,52.5985,52.5053,52.5333,27523.0
2021-02-18 12:30:00,56.39,56.39,56.27,56.37,30868.0,52.5612,52.5612,52.4494,52.5426,30868.0
2021-02-18 12:40:00,56.37,56.4,56.22,56.25,30444.0,52.5426,52.5706,52.4028,52.4307,30444.0
2021-02-18 12:50:00,56.24,56.35,56.23,56.29,24312.0,52.4214,52.524,52.4121,52.468,24312.0
2021-02-18 13:00:00,56.25,56.3,56.2,56.23,23029.0,52.4307,52.4773,52.3841,52.4121,23029.0
2021-02-18 13:10:00,56.22,56.22,56.08,56.16,36142.0,52.4028,52.4028,52.2723,52.3469,36142.0
2021-02-18 13:20:00,56.16,56.31,56.16,56.29,51277.0,52.3469,52.4867,52.3469,52.468,51277.0
2021-02-18 13:30:00,56.29,56.36,56.19,56.2,55979.0,52.468,52.5333,52.3748,52.3841,55979.0
2021-02-18 13:40:00,56.19,56.29,56.18,56.24,63498.0,52.3748,52.468,52.3655,52.4214,63498.0
2021-02-18 13:50:00,56.25,56.3,56.21,56.25,37366.0,52.4307,52.4773,52.3935,52.4307,37366.0
2021-02-18 14:00:00,56.29,56.37,56.25,56.27,59475.0,52.468,52.5426,52.4307,52.4494,59475.0
2021-02-18 14:10:00,56.27,56.41,56.25,56.4,161862.0,52.4494,52.5799,52.4307,52.5706,161862.0
2021-02-18 14:20:00,56.4,56.54,56.36,56.5,68775.0,52.5706,52.7011,52.5333,52.6638,68775.0
2021-02-18 14:30:00,56.5,56.7,56.49,56.7,66943.0,52.6638,52.8502,52.6544,52.8502,66943.0
2021-02-18 14:40:00,56.71,56.75,56.68,56.71,26765.0,52.8595,52.8968,52.8315,52.8595,26765.0
2021-02-18 14:50:00,56.71,56.72,56.62,56.66,27366.0,52.8595,52.8688,52.7756,52.8129,27366.0
2021-02-18 15:00:00,56.66,56.73,56.64,56.72,53329.0,52.8129,52.8781,52.7943,52.8688,53329.0
2021-02-18 15:10:00,56.72,56.8,56.69,56.7,63351.0,52.8688,52.9434,52.8409,52.8502,63351.0
2021-02-18 15:20:00,56.69,56.7,56.55,56.58,69333.0,52.8409,52.8502,52.7104,52.7383,69333.0
2021-02-18 15:30:00,56.58,56.64,56.55,56.58,75468.0,52.7383,52.7943,52.7104,52.7383,75468.0
2021-02-18 15:40:00,56.59,56.62,56.52,56.56,120707.0,52.7477,52.7756,52.6824,52.7197,120707.0
2021-02-18 15:50:00,56.57,56.59,56.46,56.5,107267.0,52.729,52.7477,52.6265,52.6638,107267.0
2021-02-19 09:30:00,56.83,57.19,56.73,57.17,218540.0,52.9714,53.3069,52.8781,53.2883,218540.0
2021-02-19 09:40:00,57.18,57.3,57.05,57.27,109537.0,53.2976,53.4094,53.1764,53.3815,109537.0
2021-02-19 09:50:00,57.25,57.44,57.18,57.4,81335.0,53.3628,53.5399,53.2976,53.5027,81335.0
2021-02-19 10:00:00,57.48,57.64,57.29,57.6,57329.0,53.5772,53.7264,53.4001,53.6891,57329.0
2021-02-19 10:10:00,57.58,57.73,57.49,57.64,62769.0,53.6704,53.8103,53.5865,53.7264,62769.0
2021-02-19 10:20:00,57.67,57.79,57.6,57.71,65507.0,53.7543,53.8662,53.6891,53.7916,65507.0
2021-02-19 10:30:00,57.71,57.72,57.48,57.65,50345.0,53.7916,53.8009,53.5772,53.7357,50345.0
2021-02-19 10:40:00,57.69,57.81,57.6,57.79,49404.0,53.773,53.8848,53.6891,53.8662,49404.0
2021-02-19 10:50:00,57.79,57.82,57.67,57.73,31536.0,53.8662,53.8941,53.7543,53.8103,31536.0
2021-02-19 11:00:00,57.72,57.8,57.69,57.79,69547.0,53.8009,53.8755,53.773,53.8662,69547.0
2021-02-19 11:10:00,57.77,58.02,57.77,57.95,85985.0,53.8475,54.0806,53.8475,54.0153,85985.0
2021-02-19 11:20:00,58.0,58.09,57.94,58.08,56856.0,54.0619,54.1458,54.006,54.1365,56856.0
2021-02-19 11:30:00,58.07,58.17,58.03,58.06,58775.0,54.1272,54.2204,54.0899,54.1178,58775.0
2021-02-19 11:40:00,58.07,58.2,58.02,58.11,35610.0,54.1272,54.2483,54.0806,54.1645,35610.0
2021-02-19 11:50:00,58.12,58.13,57.89,57.98,81754.0,54.1738,54.1831,53.9594,54.0433,81754.0
2021-02-19 12:00:00,58.01,58.12,58.0,58.06,38590.0,54.0712,54.1738,54.0619,54.1178,38590.0
2021-02-19 12:10:00,58.05,58.08,57.96,57.98,63372.0,54.1085,54.1365,54.0246,54.0433,63372.0
2021-02-19 12:20:00,57.98,58.01,57.93,57.95,28612.0,54.0433,54.0712,53.9967,54.0153,28612.0
2021-02-19 12:30:00,57.95,58.25,57.93,58.24,56430.0,54.0153,54.2949,53.9967,54.2856,56430.0
2021-02-19 12:40:00,58.25,58.27,58.12,58.22,53864.0,54.2949,54.3136,54.1738,54.267,53864.0
2021-02-19 12:50:00,58.22,58.29,58.13,58.23,52693.0,54.267,54.3322,54.1831,54.2763,52693.0
2021-02-19 13:00:00,58.22,58.26,58.14,58.19,44290.0,54.267,54.3043,54.1924,54.239,44290.0
2021-02-19 13:10:00,58.2,58.3,58.16,58.16,66008.0,54.2483,54.3416,54.2111,54.2111,66008.0
2021-02-19 13:20:00,58.13,58.25,58.03,58.22,75446.0,54.1831,54.2949,54.0899,54.267,75446.0
2021-02-19 13:30:00,58.21,58.3,58.15,58.28,35485.0,54.2577,54.3416,54.2017,54.3229,35485.0
2021-02-19 13:40:00,58.27,58.46,58.26,58.45,55214.0,54.3136,54.4907,54.3043,54.4814,55214.0
2021-02-19 13:50:00,58.45,58.46,58.35,58.42,36423.0,54.4814,54.4907,54.3882,54.4534,36423.0
2021-02-19 14:00:00,58.41,58.49,58.35,58.38,40226.0,54.4441,54.5186,54.3882,54.4161,40226.0
2021-02-19 14:10:00,58.39,58.5,58.38,58.46,50747.0,54.4254,54.528,54.4161,54.4907,50747.0
2021-02-19 14:20:00,58.45,58.47,58.37,58.39,53354.0,54.4814,54.5,54.4068,54.4254,53354.0
2021-02-19 14:30:00,58.39,58.44,58.35,58.42,34731.0,54.4254,54.472,54.3882,54.4534,34731.0
2021-02-19 14:40:00,58.42,58.53,58.38,58.49,41789.0,54.4534,54.5559,54.4161,54.5186,41789.0
2021-02-19 14:50:00,58.5,58.51,58.38,58.39,38759.0,54.528,54.5373,54.4161,54.4254,38759.0
2021-02-19 15:00:00,58.4,58.42,58.35,58.39,43413.0,54.4348,54.4534,54.3882,54.4254,43413.0
2021-02-19 15:10:00,58.4,58.53,58.37,58.48,86478.0,54.4348,54.5559,54.4068,54.5093,86478.0
2021-02-19 15:20:00,58.48,58.5,58.37,58.38,64598.0,54.5093,54.528,54.4068,54.4161,64598.0
2021-02-19 15:30:00,58.38,58.5,58.36,58.49,96972.0,54.4161,54.528,54.3975,54.5186,96972.0
2021-02-19 15:40:00,58.49,58.52,58.29,58.29,128327.0,54.5186,54.5466,54.3322,54.3322,128327.0
2021-02-19 15:50:00,58.29,58.35,57.99,58.04,365298.0,54.3322,54.3882,54.0526,54.0992,365298.0
2021-02-22 09:30:00,58.0,59.04,58.0,58.91,123830.0,54.0619,55.0313,54.0619,54.9101,123830.0
2021-02-22 09:40:00,58.93,59.03,58.34,58.41,68723.0,54.9288,55.022,54.3788,54.4441,68723.0
2021-02-22 09:50:00,58.41,58.61,58.07,58.57,92446.0,54.4441,54.6305,54.1272,54.5932,92446.0
2021-02-22 10:00:00,58.6,58.84,58.42,58.79,69833.0,54.6212,54.8449,54.4534,54.7983,69833.0
2021-02-22 10:10:00,58.79,59.32,58.79,59.14,74074.0,54.7983,55.2923,54.7983,55.1245,74074.0
2021-02-22 10:20:00,59.18,59.61,59.16,59.54,123231.0,55.1618,55.5626,55.1432,55.4974,123231.0
2021-02-22 10:30:00,59.53,59.53,59.2,59.35,36048.0,55.488,55.488,55.1804,55.3203,36048.0
2021-02-22 10:40:00,59.36,59.76,59.32,59.65,45720.0,55.3296,55.7024,55.2923,55.5999,45720.0
2021-02-22 10:50:00,59.66,59.69,59.4,59.4,51420.0,55.6092,55.6372,55.3669,55.3669,51420.0
2021-02-22 11:00:00,59.38,59.79,59.37,59.74,54529.0,55.3482,55.7304,55.3389,55.6838,54529.0
2021-02-22 11:10:00,59.77,59.82,59.61,59.76,48588.0,55.7117,55.7583,55.5626,55.7024,48588.0
2021-02-22 11:20:00,59.71,59.83,59.61,59.68,51152.0,55.6558,55.7677,55.5626,55.6279,51152.0
2021-02-22 11:30:00,59.66,59.84,59.54,59.84,29470.0,55.6092,55.777,55.4974,55.777,29470.0
2021-02-22 11:40:00,59.83,59.96,59.77,59.9,82373.0,55.7677,55.8888,55.7117,55.8329,82373.0
2021-02-22 11:50:00,59.9,60.0,59.69,60.0,159949.0,55.8329,55.9261,55.6372,55.9261,159949.0
2021-02-22 12:00:00,60.0,60.35,59.96,60.27,276203.0,55.9261,56.2524,55.8888,56.1778,276203.0
2021-02-22 12:10:00,60.27,60.36,60.11,60.16,50600.0,56.1778,56.2617,56.0287,56.0753,50600.0
2021-02-22 12:20:00,60.15,60.42,60.12,60.36,36033.0,56.0659,56.3176,56.038,56.2617,36033.0
2021-02-22 12:30:00,60.36,60.43,60.21,60.43,56692.0,56.2617,56.3269,56.1219,56.3269,56692.0
2021-02-22 12:40:00,60.41,60.46,60.32,60.38,37863.0,56.3083,56.3549,56.2244,56.2803,37863.0
2021-02-22 12:50:00,60.4,60.5,60.38,60.47,29935.0,56.299,56.3922,56.2803,56.3642,29935.0
2021-02-22 13:00:00,60.46,60.55,60.43,60.55,30138.0,56.3549,56.4388,56.3269,56.4388,30138.0
2021-02-22 13:10:00,60.55,60.63,60.5,60.62,29870.0,56.4388,56.5133,56.3922,56.504,29870.0
2021-02-22 13:20:00,60.62,60.63,60.47,60.5,43129.0,56.504,56.5133,56.3642,56.3922,43129.0
2021-02-22 13:30:00,60.51,60.76,60.51,60.76,50127.0,56.4015,56.6345,56.4015,56.6345,50127.0
2021-02-22 13:40:00,60.74,60.82,60.59,60.73,113367.0,56.6159,56.6904,56.4761,56.6066,113367.0
2021-02-22 13:50:00,60.72,60.92,60.68,60.74,57946.0,56.5972,56.7837,56.56,56.6159,57946.0
2021-02-22 14:00:00,60.75,60.77,60.64,60.73,40731.0,56.6252,56.6438,56.5227,56.6066,40731.0
2021-02-22 14:10:00,60.75,60.95,60.73,60.9,25966.0,56.6252,56.8116,56.6066,56.765,25966.0
2021-02-22 14:20:00,60.9,60.97,60.83,60.87,54508.0,56.765,56.8303,56.6998,56.7371,54508.0
2021-02-22 14:30:00,60.89,60.91,60.74,60.86,60807.0,56.7557,56.7743,56.6159,56.7277,60807.0
2021-02-22 14:40:00,60.84,60.86,60.47,60.49,34461.0,56.7091,56.7277,56.3642,56.3829,34461.0
2021-02-22 14:50:00,60.51,60.57,60.38,60.43,45265.0,56.4015,56.4574,56.2803,56.3269,45265.0
2021-02-22 15:00:00,60.45,60.51,60.25,60.25,83181.0,56.3456,56.4015,56.1591,56.1591,83181.0
2021-02-22 15:10:00,60.28,60.29,59.94,60.03,98076.0,56.1871,56.1964,55.8702,55.9541,98076.0
2021-02-22 15:20:00,60.04,60.11,59.87,59.88,52819.0,55.9634,56.0287,55.805,55.8143,52819.0
2021-02-22 15:30:00,59.87,60.0,59.87,59.98,75139.0,55.805,55.9261,55.805,55.9075,75139.0
2021-02-22 15:40:00,59.98,60.01,59.93,59.95,114043.0,55.9075,55.9354,55.8609,55.8795,114043.0
2021-02-22 15:50:00,59.97,60.02,59.76,59.87,286113.0,55.8982,55.9448,55.7024,55.805,286113.0
2021-02-23 09:30:00,60.53,60.84,60.26,60.76,245384.0,56.4201,56.7091,56.1685,56.6345,245384.0
2021-02-23 09:40:00,60.7,60.91,60.01,60.12,113361.0,56.5786,56.7743,55.9354,56.038,113361.0
2021-02-23 09:50:00,60.15,60.74,60.0,60.53,110119.0,56.0659,56.6159,55.9261,56.4201,110119.0
2021-02-23 10:00:00,60.57,60.95,60.41,60.82,93256.0,56.4574,56.8116,56.3083,56.6904,93256.0
2021-02-23 10:10:00,60.8,61.0,60.63,60.7,62804.0,56.6718,56.8582,56.5133,56.5786,62804.0
2021-02-23 10:20:00,60.73,60.92,60.65,60.71,87718.0,56.6066,56.7837,56.532,56.5879,87718.0
2021-02-23 10:30:00,60.73,60.85,60.25,60.5,67909.0,56.6066,56.7184,56.1591,56.3922,67909.0
2021-02-23 10:40:00,60.52,60.78,60.41,60.52,52946.0,56.4108,56.6532,56.3083,56.4108,52946.0
2021-02-23 10:50:00,60.56,60.71,60.47,60.5,60547.0,56.4481,56.5879,56.3642,56.3922,60547.0
2021-02-23 11:00:00,60.54,60.64,60.41,60.56,77152.0,56.4295,56.5227,56.3083,56.4481,77152.0
2021-02-23 11:10:00,60.57,60.57,60.03,60.1,47590.0,56.4574,56.4574,55.9541,56.0193,47590.0
2021-02-23 11:20:00,60.11,60.57,60.02,60.57,49780.0,56.0287,56.4574,55.9448,56.4574,49780.0
2021-02-23 11:30:00,60.57,60.81,60.49,60.71,46122.0,56.4574,56.6811,56.3829,56.5879,46122.0
2021-02-23 11:40:00,60.71,60.77,60.5,60.51,51472.0,56.5879,56.6438,56.3922,56.4015,51472.0
2021-02-23 11:50:00,60.5,60.73,60.49,60.69,39399.0,56.3922,56.6066,56.3829,56.5693,39399.0
2021-02-23 12:00:00,60.71,60.78,60.59,60.71,96976.0,56.5879,56.6532,56.4761,56.5879,96976.0
2021-02-23 12:10:00,60.7,60.85,60.7,60.71,43617.0,56.5786,56.7184,56.5786,56.5879,43617.0
2021-02-23 12:20:00,60.71,60.78,60.6,60.72,38133.0,56.5879,56.6532,56.4854,56.5972,38133.0
2021-02-23 12:30:00,60.72,60.72,60.44,60.5,237002.0,56.5972,56.5972,56.3362,56.3922,237002.0
2021-02-23 12:40:00,60.48,60.69,60.42,60.63,30396.0,56.3735,56.5693,56.3176,56.5133,30396.0
2021-02-23 12:50:00,60.63,60.69,60.41,60.41,29255.0,56.5133,56.5693,56.3083,56.3083,29255.0
2021-02-23 13:00:00,60.39,60.47,60.32,60.34,29276.0,56.2896,56.3642,56.2244,56.243,29276.0
2021-02-23 13:10:00,60.34,60.48,60.28,60.44,36631.0,56.243,56.3735,56.1871,56.3362,36631.0
2021-02-23 13:20:00,60.46,60.46,60.38,60.41,48114.0,56.3549,56.3549,56.2803,56.3083,48114.0
2021-02-23 13:30:00,60.41,60.51,60.38,60.48,50130.0,56.3083,56.4015,56.2803,56.3735,50130.0
2021-02-23 13:40:00,60.45,60.5,60.33,60.45,37376.0,56.3456,56.3922,56.2337,56.3456,37376.0
2021-02-23 13:50:00,60.44,60.54,60.43,60.5,40121.0,56.3362,56.4295,56.3269,56.3922,40121.0
2021-02-23 14:00:00,60.48,60.6,60.47,60.6,39505.0,56.3735,56.4854,56.3642,56.4854,39505.0
2021-02-23 14:10:00,60.61,60.84,60.58,60.84,42357.0,56.4947,56.7091,56.4667,56.7091,42357.0
2021-02-23 14:20:00,60.84,60.93,60.78,60.91,44058.0,56.7091,56.793,56.6532,56.7743,44058.0
2021-02-23 14:30:00,60.89,60.89,60.62,60.67,46836.0,56.7557,56.7557,56.504,56.5506,46836.0
2021-02-23 14:40:00,60.7,60.78,60.64,60.71,40425.0,56.5786,56.6532,56.5227,56.5879,40425.0
2021-02-23 14:50:00,60.71,60.85,60.69,60.75,52689.0,56.5879,56.7184,56.5693,56.6252,52689.0
2021-02-23 15:00:00,60.76,60.87,60.74,60.84,48316.0,56.6345,56.7371,56.6159,56.7091,48316.0
2021-02-23 15:10:00,60.85,60.89,60.69,60.82,83569.0,56.7184,56.7557,56.5693,56.6904,83569.0
2021-02-23 15:20:00,60.82,60.95,60.8,60.88,122761.0,56.6904,56.8116,56.6718,56.7464,122761.0
2021-02-23 15:30:00,60.88,60.88,60.74,60.77,96858.0,56.7464,56.7464,56.6159,56.6438,96858.0
2021-02-23 15:40:00,60.78,60.93,60.74,60.81,129232.0,56.6532,56.793,56.6159,56.6811,129232.0
2021-02-23 15:50:00,60.8,60.87,60.76,60.86,192334.0,56.6718,56.7371,56.6345,56.7277,192334.0
2021-02-24 09:30:00,61.19,62.14,61.12,61.86,186189.0,57.0353,57.9208,56.9701,57.6598,186189.0
2021-02-24 09:40:00,61.98,62.77,61.94,62.39,107518.0,57.7717,58.508,57.7344,58.1538,107518.0
2021-02-24 09:50:00,62.37,62.39,62.0,62.37,74850.0,58.1352,58.1538,57.7903,58.1352,74850.0
2021-02-24 10:00:00,62.38,62.56,62.27,62.33,41132.0,58.1445,58.3123,58.042,58.0979,41132.0
2021-02-24 10:10:00,62.3,62.42,62.11,62.27,42137.0,58.07,58.1818,57.8929,58.042,42137.0
2021-02-24 10:20:00,62.27,62.3,61.84,61.98,72260.0,58.042,58.07,57.6412,57.7717,72260.0
2021-02-24 10:30:00,62.01,62.47,61.94,62.43,47779.0,57.7996,58.2284,57.7344,58.1911,47779.0
2021-02-24 10:40:00,62.4,62.66,62.37,62.51,43154.0,58.1632,58.4055,58.1352,58.2657,43154.0
2021-02-24 10:50:00,62.5,62.68,62.3,62.3,121870.0,58.2564,58.4242,58.07,58.07,121870.0
2021-02-24 11:00:00,62.29,62.56,62.16,62.43,32721.0,58.0606,58.3123,57.9395,58.1911,32721.0
2021-02-24 11:10:00,62.4,62.53,62.38,62.45,64249.0,58.1632,58.2843,58.1445,58.2098,64249.0
2021-02-24 11:20:00,62.46,62.63,62.38,62.49,30287.0,58.2191,58.3776,58.1445,58.2471,30287.0
2021-02-24 11:30:00,62.47,62.61,62.41,62.61,33054.0,58.2284,58.3589,58.1725,58.3589,33054.0
2021-02-24 11:40:00,62.61,62.66,62.37,62.45,57700.0,58.3589,58.4055,58.1352,58.2098,57700.0
2021-02-24 11:50:00,62.41,62.43,62.23,62.39,29722.0,58.1725,58.1911,58.0047,58.1538,29722.0
2021-02-24 12:00:00,62.42,62.54,62.34,62.34,27913.0,58.1818,58.2937,58.1072,58.1072,27913.0
2021-02-24 12:10:00,62.37,62.64,62.33,62.61,34926.0,58.1352,58.3869,58.0979,58.3589,34926.0
2021-02-24 12:20:00,62.62,62.89,62.62,62.86,26217.0,58.3682,58.6199,58.3682,58.5919,26217.0
2021-02-24 12:30:00,62.87,62.9,62.76,62.82,27922.0,58.6013,58.6292,58.4987,58.5547,27922.0
2021-02-24 12:40:00,62.79,62.89,62.73,62.84,18432.0,58.5267,58.6199,58.4708,58.5733,18432.0
2021-02-24 12:50:00,62.83,62.83,62.63,62.67,28219.0,58.564,58.564,58.3776,58.4148,28219.0
2021-02-24 13:00:00,62.66,62.9,62.64,62.83,21668.0,58.4055,58.6292,58.3869,58.564,21668.0
2021-02-24 13:10:00,62.86,62.89,62.73,62.8,19654.0,58.5919,58.6199,58.4708,58.536,19654.0
2021-02-24 13:20:00,62.8,62.89,62.73,62.89,29779.0,58.536,58.6199,58.4708,58.6199,29779.0
2021-02-24 13:30:00,62.89,63.03,62.83,62.99,30082.0,58.6199,58.7504,58.564,58.7131,30082.0
2021-02-24 13:40:00,62.97,63.02,62.83,62.91,34393.0,58.6945,58.7411,58.564,58.6385,34393.0
2021-02-24 13:50:00,62.89,62.93,62.74,62.76,38202.0,58.6199,58.6572,58.4801,58.4987,38202.0
2021-02-24 14:00:00,62.76,62.76,62.65,62.67,28543.0,58.4987,58.4987,58.3962,58.4148,28543.0
2021-02-24 14:10:00,62.66,62.7,62.51,62.56,26986.0,58.4055,58.4428,58.2657,58.3123,26986.0
2021-02-24 14:20:00,62.6,62.72,62.48,62.65,231434.0,58.3496,58.4614,58.2377,58.3962,231434.0
2021-02-24 14:30:00,62.66,62.82,62.65,62.77,115941.0,58.4055,58.5547,58.3962,58.508,115941.0
2021-02-24 14:40:00,62.77,62.87,62.64,62.8,118859.0,58.508,58.6013,58.3869,58.536,118859.0
2021-02-24 14:50:00,62.8,62.89,62.76,62.87,39314.0,58.536,58.6199,58.4987,58.6013,39314.0
2021-02-24 15:00:00,62.87,62.89,62.81,62.89,53069.0,58.6013,58.6199,58.5453,58.6199,53069.0
2021-02-24 15:10:00,62.89,63.04,62.83,62.95,105394.0,58.6199,58.7597,58.564,58.6758,105394.0
2021-02-24 15:20:00,62.96,63.01,62.91,62.97,89299.0,58.6851,58.7318,58.6385,58.6945,89299.0
2021-02-24 15:30:00,62.97,63.06,62.93,63.06,92533.0,58.6945,58.7784,58.6572,58.7784,92533.0
2021-02-24 15:40:00,63.06,63.08,62.79,62.83,124548.0,58.7784,58.797,58.5267,58.564,124548.0
2021-02-24 15:50:00,62.84,63.12,62.84,63.02,248301.0,58.5733,58.8343,58.5733,58.7411,248301.0
2021-02-25 09:30:00,63.03,63.48,62.77,62.84,133354.0,58.7504,59.1698,58.508,58.5733,133354.0
2021-02-25 09:40:00,62.83,62.95,62.6,62.7,36828.0,58.564,58.6758,58.3496,58.4428,36828.0
2021-02-25 09:50:00,62.71,63.13,62.7,63.11,32966.0,58.4521,58.8436,58.4428,58.825,32966.0
2021-02-25 10:00:00,63.09,63.26,62.75,62.88,39266.0,58.8063,58.9648,58.4894,58.6106,39266.0
2021-02-25 10:10:00,62.91,63.0,62.68,62.92,23712.0,58.6385,58.7224,58.4242,58.6479,23712.0
2021-02-25 10:20:00,62.97,63.08,62.92,62.96,31852.0,58.6945,58.797,58.6479,58.6851,31852.0
2021-02-25 10:30:00,62.92,62.93,62.33,62.48,57646.0,58.6479,58.6572,58.0979,58.2377,57646.0
2021-02-25 10:40:00,62.48,62.8,62.44,62.5,20907.0,58.2377,58.536,58.2005,58.2564,20907.0
2021-02-25 10:50:00,62.48,62.67,62.42,62.63,19117.0,58.2377,58.4148,58.1818,58.3776,19117.0
2021-02-25 11:00:00,62.62,62.76,62.54,62.66,15095.0,58.3682,58.4987,58.2937,58.4055,15095.0
2021-02-25 11:10:00,62.69,62.83,62.65,62.78,14673.0,58.4335,58.564,58.3962,58.5174,14673.0
2021-02-25 11:20:00,62.8,62.98,62.75,62.9,14411.0,58.536,58.7038,58.4894,58.6292,14411.0
2021-02-25 11:30:00,62.87,62.94,62.71,62.78,21321.0,58.6013,58.6665,58.4521,58.5174,21321.0
2021-02-25 11:40:00,62.78,62.83,62.55,62.57,21464.0,58.5174,58.564,58.303,58.3216,21464.0
2021-02-25 11:50:00,62.57,62.81,62.49,62.79,33966.0,58.3216,58.5453,58.2471,58.5267,33966.0
2021-02-25 12:00:00,62.75,62.82,62.67,62.8,13488.0,58.4894,58.5547,58.4148,58.536,13488.0
2021-02-25 12:10:00,62.8,62.93,62.69,62.69,25171.0,58.536,58.6572,58.4335,58.4335,25171.0
2021-02-25 12:20:00,62.64,62.7,62.48,62.53,14979.0,58.3869,58.4428,58.2377,58.2843,14979.0
2021-02-25 12:30:00,62.47,62.48,62.07,62.19,51067.0,58.2284,58.2377,57.8556,57.9674,51067.0
2021-02-25 12:40:00,62.16,62.16,61.91,61.91,34487.0,57.9395,57.9395,57.7064,57.7064,34487.0
2021-02-25 12:50:00,61.91,61.96,61.56,61.66,19848.0,57.7064,57.753,57.3802,57.4734,19848.0
2021-02-25 13:00:00,61.6,61.71,61.36,61.51,30781.0,57.4175,57.52,57.1938,57.3336,30781.0
2021-02-25 13:10:00,61.51,61.75,61.43,61.7,53546.0,57.3336,57.5573,57.259,57.5107,53546.0
2021-02-25 13:20:00,61.68,61.84,61.65,61.81,17844.0,57.4921,57.6412,57.4641,57.6132,17844.0
2021-02-25 13:30:00,61.82,61.97,61.76,61.9,20602.0,57.6225,57.7624,57.5666,57.6971,20602.0
2021-02-25 13:40:00,61.94,62.04,61.85,61.96,25767.0,57.7344,57.8276,57.6505,57.753,25767.0
2021-02-25 13:50:00,61.94,61.96,61.8,61.92,18698.0,57.7344,57.753,57.6039,57.7158,18698.0
2021-02-25 14:00:00,61.86,62.12,61.86,62.09,10682.0,57.6598,57.9022,57.6598,57.8742,10682.0
2021-02-25 14:10:00,62.11,62.2,62.07,62.2,7198.0,57.8929,57.9767,57.8556,57.9767,7198.0
2021-02-25 14:20:00,62.21,62.33,62.18,62.22,10469.0,57.9861,58.0979,57.9581,57.9954,10469.0
2021-02-25 14:30:00,62.18,62.21,61.98,61.98,7204.0,57.9581,57.9861,57.7717,57.7717,7204.0
2021-02-25 14:40:00,61.98,62.1,61.9,61.95,25626.0,57.7717,57.8835,57.6971,57.7437,25626.0
2021-02-25 14:50:00,61.96,62.05,61.92,61.94,11373.0,57.753,57.8369,57.7158,57.7344,11373.0
2021-02-25 15:00:00,61.92,62.02,61.6,61.6,21029.0,57.7158,57.809,57.4175,57.4175,21029.0
2021-02-25 15:10:00,61.64,61.72,61.49,61.54,19162.0,57.4548,57.5293,57.315,57.3616,19162.0
2021-02-25 15:20:00,61.55,61.64,61.48,61.51,25212.0,57.3709,57.4548,57.3056,57.3336,25212.0
2021-02-25 15:30:00,61.49,61.58,61.24,61.37,48246.0,57.315,57.3988,57.0819,57.2031,48246.0
2021-02-25 15:40:00,61.37,61.62,61.29,61.5,73661.0,57.2031,57.4361,57.1285,57.3243,73661.0
2021-02-25 15:50:00,61.48,61.59,61.41,61.5,121755.0,57.3056,57.4082,57.2404,57.3243,121755.0
2021-02-26 09:30:00,61.03,61.29,60.66,61.12,97134.0,56.8862,57.1285,56.5413,56.9701,97134.0
2021-02-26 09:40:00,61.12,61.55,60.89,61.33,42574.0,56.9701,57.3709,56.7557,57.1658,42574.0
2021-02-26 09:50:00,61.31,61.32,60.63,60.63,25037.0,57.1472,57.1565,56.5133,56.5133,25037.0
2021-02-26 10:00:00,60.62,60.73,60.1,60.19,58420.0,56.504,56.6066,56.0193,56.1032,58420.0
2021-02-26 10:10:00,60.19,60.37,59.95,60.03,61065.0,56.1032,56.271,55.8795,55.9541,61065.0
2021-02-26 10:20:00,60.04,60.05,59.52,59.52,34864.0,55.9634,55.9727,55.4787,55.4787,34864.0
2021-02-26 10:30:00,59.56,60.27,59.56,60.2,25326.0,55.516,56.1778,55.516,56.1125,25326.0
2021-02-26 10:40:00,60.12,60.25,59.94,60.25,22435.0,56.038,56.1591,55.8702,56.1591,22435.0
2021-02-26 10:50:00,60.21,60.22,59.9,59.97,21441.0,56.1219,56.1312,55.8329,55.8982,21441.0
2021-02-26 11:00:00,59.98,60.28,59.94,60.21,23258.0,55.9075,56.1871,55.8702,56.1219,23258.0
2021-02-26 11:10:00,60.17,60.26,59.96,60.0,56967.0,56.0846,56.1685,55.8888,55.9261,56967.0
2021-02-26 11:20:00,60.02,60.1,59.92,59.99,85174.0,55.9448,56.0193,55.8516,55.9168,85174.0
2021-02-26 11:30:00,60.01,60.36,59.97,60.28,88245.0,55.9354,56.2617,55.8982,56.1871,88245.0
2021-02-26 11:40:00,60.33,60.4,59.89,59.93,27508.0,56.2337,56.299,55.8236,55.8609,27508.0
2021-02-26 11:50:00,59.92,59.96,59.73,59.95,58095.0,55.8516,55.8888,55.6745,55.8795,58095.0
2021-02-26 12:00:00,59.99,60.13,59.89,60.05,56902.0,55.9168,56.0473,55.8236,55.9727,56902.0
2021-02-26 12:10:00,60.09,60.33,60.07,60.21,42005.0,56.01,56.2337,55.9914,56.1219,42005.0
2021-02-26 12:20:00,60.2,60.22,59.96,60.0,69927.0,56.1125,56.1312,55.8888,55.9261,69927.0
2021-02-26 12:30:00,59.97,60.36,59.93,60.27,39711.0,55.8982,56.2617,55.8609,56.1778,39711.0
2021-02-26 12:40:00,60.27,60.37,60.2,60.31,28613.0,56.1778,56.271,56.1125,56.2151,28613.0
2021-02-26 12:50:00,60.27,60.33,60.03,60.07,23757.0,56.1778,56.2337,55.9541,55.9914,23757.0
2021-02-26 13:00:00,60.02,60.08,59.87,60.08,20119.0,55.9448,56.0007,55.805,56.0007,20119.0
2021-02-26 13:10:00,60.05,60.19,60.03,60.17,16150.0,55.9727,56.1032,55.9541,56.0846,16150.0
2021-02-26 13:20:00,60.19,60.28,60.19,60.23,20173.0,56.1032,56.1871,56.1032,56.1405,20173.0
2021-02-26 13:30:00,60.22,60.25,60.03,60.05,19742.0,56.1312,56.1591,55.9541,55.9727,19742.0
2021-02-26 13:40:00,60.07,60.2,59.88,59.98,18885.0,55.9914,56.1125,55.8143,55.9075,18885.0
2021-02-26 13:50:00,59.98,60.03,59.89,59.89,18867.0,55.9075,55.9541,55.8236,55.8236,18867.0
2021-02-26 14:00:00,59.87,60.01,59.73,59.83,31200.0,55.805,55.9354,55.6745,55.7677,31200.0
2021-02-26 14:10:00,59.83,59.9,59.71,59.71,30687.0,55.7677,55.8329,55.6558,55.6558,30687.0
2021-02-26 14:20:00,59.71,59.77,59.63,59.65,26549.0,55.6558,55.7117,55.5812,55.5999,26549.0
2021-02-26 14:30:00,59.65,59.68,59.58,59.63,41390.0,55.5999,55.6279,55.5346,55.5812,41390.0
2021-02-26 14:40:00,59.63,59.86,59.6,59.86,73188.0,55.5812,55.7956,55.5533,55.7956,73188.0
2021-02-26 14:50:00,59.86,60.0,59.81,59.87,26833.0,55.7956,55.9261,55.749,55.805,26833.0
2021-02-26 15:00:00,59.91,60.05,59.9,60.05,24737.0,55.8422,55.9727,55.8329,55.9727,24737.0
2021-02-26 15:10:00,60.03,60.07,59.9,60.06,34631.0,55.9541,55.9914,55.8329,55.982,34631.0
2021-02-26 15:20:00,60.06,60.19,60.05,60.11,60625.0,55.982,56.1032,55.9727,56.0287,60625.0
2021-02-26 15:30:00,60.13,60.22,60.06,60.08,45682.0,56.0473,56.1312,55.982,56.0007,45682.0
2021-02-26 15:40:00,60.07,60.43,60.04,60.42,78655.0,55.9914,56.3269,55.9634,56.3176,78655.0
2021-02-26 15:50:00,60.42,60.42,59.82,59.82,174025.0,56.3176,56.3176,55.7583,55.7583,174025.0
2021-03-01 09:30:00,61.3,61.82,60.93,60.99,130826.0,57.1379,57.6225,56.793,56.8489,130826.0
2021-03-01 09:40:00,61.02,61.42,61.0,61.18,56032.0,56.8769,57.2497,56.8582,57.026,56032.0
2021-03-01 09:50:00,61.21,61.44,60.95,61.35,68042.0,57.054,57.2684,56.8116,57.1845,68042.0
2021-03-01 10:00:00,61.4,61.63,61.16,61.5,138712.0,57.2311,57.4455,57.0074,57.3243,138712.0
2021-03-01 10:10:00,61.49,61.66,61.35,61.49,79150.0,57.315,57.4734,57.1845,57.315,79150.0
2021-03-01 10:20:00,61.49,61.67,61.21,61.28,36484.0,57.315,57.4827,57.054,57.1192,36484.0
2021-03-01 10:30:00,61.32,61.56,61.25,61.44,46641.0,57.1565,57.3802,57.0913,57.2684,46641.0
2021-03-01 10:40:00,61.45,61.47,61.33,61.47,31467.0,57.2777,57.2963,57.1658,57.2963,31467.0
2021-03-01 10:50:00,61.49,61.73,61.44,61.69,23902.0,57.315,57.5387,57.2684,57.5014,23902.0
2021-03-01 11:00:00,61.68,61.8,61.62,61.72,43273.0,57.4921,57.6039,57.4361,57.5293,43273.0
2021-03-01 11:10:00,61.75,61.8,61.56,61.58,110966.0,57.5573,57.6039,57.3802,57.3988,110966.0
2021-03-01 11:20:00,61.57,61.68,61.46,61.57,69412.0,57.3895,57.4921,57.287,57.3895,69412.0
2021-03-01 11:30:00,61.59,61.6,61.36,61.41,56121.0,57.4082,57.4175,57.1938,57.2404,56121.0
2021-03-01 11:40:00,61.41,61.48,61.32,61.38,25927.0,57.2404,57.3056,57.1565,57.2124,25927.0
2021-03-01 11:50:00,61.34,61.54,61.3,61.51,92225.0,57.1751,57.3616,57.1379,57.3336,92225.0
2021-03-01 12:00:00,61.51,61.63,61.43,61.51,33524.0,57.3336,57.4455,57.259,57.3336,33524.0
2021-03-01 12:10:00,61.54,61.6,61.44,61.49,73296.0,57.3616,57.4175,57.2684,57.315,73296.0
2021-03-01 12:20:00,61.49,61.57,61.43,61.49,24554.0,57.315,57.3895,57.259,57.315,24554.0
2021-03-01 12:30:00,61.5,61.69,61.47,61.59,20314.0,57.3243,57.5014,57.2963,57.4082,20314.0
2021-03-01 12:40:00,61.54,61.65,61.5,61.6,41129.0,57.3616,57.4641,57.3243,57.4175,41129.0
2021-03-01 12:50:00,61.6,61.73,61.54,61.54,58274.0,57.4175,57.5387,57.3616,57.3616,58274.0
2021-03-01 13:00:00,61.52,61.55,61.43,61.43,33105.0,57.3429,57.3709,57.259,57.259,33105.0
2021-03-01 13:10:00,61.46,61.46,61.28,61.31,29929.0,57.287,57.287,57.1192,57.1472,29929.0
2021-03-01 13:20:00,61.35,61.66,61.35,61.65,11368.0,57.1845,57.4734,57.1845,57.4641,11368.0
2021-03-01 13:30:00,61.66,61.75,61.62,61.71,13234.0,57.4734,57.5573,57.4361,57.52,13234.0
2021-03-01 13:40:00,61.71,61.74,61.46,61.58,55324.0,57.52,57.548,57.287,57.3988,55324.0
2021-03-01 13:50:00,61.55,61.68,61.54,61.6,97243.0,57.3709,57.4921,57.3616,57.4175,97243.0
2021-03-01 14:00:00,61.6,61.81,61.59,61.7,119390.0,57.4175,57.6132,57.4082,57.5107,119390.0
2021-03-01 14:10:00,61.72,61.87,61.7,61.71,59167.0,57.5293,57.6692,57.5107,57.52,59167.0
2021-03-01 14:20:00,61.71,61.9,61.7,61.85,107973.0,57.52,57.6971,57.5107,57.6505,107973.0
2021-03-01 14:30:00,61.87,61.9,61.72,61.79,35932.0,57.6692,57.6971,57.5293,57.5946,35932.0
2021-03-01 14:40:00,61.79,61.9,61.68,61.72,76992.0,57.5946,57.6971,57.4921,57.5293,76992.0
2021-03-01 14:50:00,61.73,61.88,61.7,61.7,111456.0,57.5387,57.6785,57.5107,57.5107,111456.0
2021-03-01 15:00:00,61.7,61.76,61.62,61.72,54432.0,57.5107,57.5666,57.4361,57.5293,54432.0
2021-03-01 15:10:00,61.73,61.75,61.55,61.6,87661.0,57.5387,57.5573,57.3709,57.4175,87661.0
2021-03-01 15:20:00,61.6,61.7,61.49,61.51,139442.0,57.4175,57.5107,57.315,57.3336,139442.0
2021-03-01 15:30:00,61.52,61.67,61.44,61.45,73981.0,57.3429,57.4827,57.2684,57.2777,73981.0
2021-03-01 15:40:00,61.47,61.63,61.45,61.52,99277.0,57.2963,57.4455,57.2777,57.3429,99277.0
2021-03-01 15:50:00,61.52,61.59,61.38,61.51,224803.0,57.3429,57.4082,57.2124,57.3336,224803.0
2021-03-02 09:30:00,61.75,61.88,61.44,61.49,176713.0,57.5573,57.6785,57.2684,57.315,176713.0
2021-03-02 09:40:00,61.52,61.71,61.37,61.55,95942.0,57.3429,57.52,57.2031,57.3709,95942.0
2021-03-02 09:50:00,61.58,61.88,61.3,61.78,70671.0,57.3988,57.6785,57.1379,57.5853,70671.0
2021-03-02 10:00:00,61.78,61.83,61.69,61.75,56631.0,57.5853,57.6319,57.5014,57.5573,56631.0
2021-03-02 10:10:00,61.73,62.04,61.72,62.04,70604.0,57.5387,57.8276,57.5293,57.8276,70604.0
2021-03-02 10:20:00,62.09,62.21,61.94,61.97,17273.0,57.8742,57.9861,57.7344,57.7624,17273.0
2021-03-02 10:30:00,61.99,62.13,61.76,61.77,63682.0,57.781,57.9115,57.5666,57.5759,63682.0
2021-03-02 10:40:00,61.78,62.06,61.71,62.04,29691.0,57.5853,57.8463,57.52,57.8276,29691.0
2021-03-02 10:50:00,62.05,62.13,61.95,61.95,46793.0,57.8369,57.9115,57.7437,57.7437,46793.0
2021-03-02 11:00:00,61.92,62.1,61.8,62.09,52696.0,57.7158,57.8835,57.6039,57.8742,52696.0
2021-03-02 11:10:00,62.1,62.1,61.91,61.95,36854.0,57.8835,57.8835,57.7064,57.7437,36854.0
2021-03-02 11:20:00,61.97,62.0,61.81,61.98,20010.0,57.7624,57.7903,57.6132,57.7717,20010.0
2021-03-02 11:30:00,61.99,62.0,61.75,61.76,17331.0,57.781,57.7903,57.5573,57.5666,17331.0
2021-03-02 11:40:00,61.73,61.89,61.54,61.88,30278.0,57.5387,57.6878,57.3616,57.6785,30278.0
2021-03-02 11:50:00,61.9,61.94,61.83,61.89,18696.0,57.6971,57.7344,57.6319,57.6878,18696.0
2021-03-02 12:00:00,61.86,62.0,61.79,61.9,21135.0,57.6598,57.7903,57.5946,57.6971,21135.0
2021-03-02 12:10:00,61.9,62.09,61.84,62.01,43754.0,57.6971,57.8742,57.6412,57.7996,43754.0
2021-03-02 12:20:00,62.01,62.01,61.85,61.93,13462.0,57.7996,57.7996,57.6505,57.7251,13462.0
2021-03-02 12:30:00,61.89,62.01,61.89,62.0,18550.0,57.6878,57.7996,57.6878,57.7903,18550.0
2021-03-02 12:40:00,61.99,62.14,61.96,62.12,41621.0,57.781,57.9208,57.753,57.9022,41621.0
2021-03-02 12:50:00,62.12,62.17,62.03,62.14,48886.0,57.9022,57.9488,57.8183,57.9208,48886.0
2021-03-02 13:00:00,62.14,62.24,62.13,62.19,31522.0,57.9208,58.014,57.9115,57.9674,31522.0
2021-03-02 13:10:00,62.2,62.3,62.13,62.13,16845.0,57.9767,58.07,57.9115,57.9115,16845.0
2021-03-02 13:20:00,62.13,62.25,62.1,62.19,17087.0,57.9115,58.0234,57.8835,57.9674,17087.0
2021-03-02 13:30:00,62.21,62.42,62.18,62.39,16379.0,57.9861,58.1818,57.9581,58.1538,16379.0
2021-03-02 13:40:00,62.37,62.43,62.32,62.4,41748.0,58.1352,58.1911,58.0886,58.1632,41748.0
2021-03-02 13:50:00,62.39,62.4,62.26,62.38,19328.0,58.1538,58.1632,58.0327,58.1445,19328.0
2021-03-02 14:00:00,62.39,62.43,62.23,62.25,14207.0,58.1538,58.1911,58.0047,58.0234,14207.0
2021-03-02 14:10:00,62.23,62.3,62.11,62.14,31071.0,58.0047,58.07,57.8929,57.9208,31071.0
2021-03-02 14:20:00,62.12,62.17,62.08,62.13,31418.0,57.9022,57.9488,57.8649,57.9115,31418.0
2021-03-02 14:30:00,62.16,62.35,62.16,62.35,12407.0,57.9395,58.1166,57.9395,58.1166,12407.0
2021-03-02 14:40:00,62.35,62.45,62.3,62.43,15270.0,58.1166,58.2098,58.07,58.1911,15270.0
2021-03-02 14:50:00,62.45,62.48,62.22,62.46,35338.0,58.2098,58.2377,57.9954,58.2191,35338.0
2021-03-02 15:00:00,62.45,62.51,62.43,62.47,15637.0,58.2098,58.2657,58.1911,58.2284,15637.0
2021-03-02 15:10:00,62.48,62.48,62.37,62.38,24954.0,58.2377,58.2377,58.1352,58.1445,24954.0
2021-03-02 15:20:00,62.39,62.41,62.28,62.28,78259.0,58.1538,58.1725,58.0513,58.0513,78259.0
2021-03-02 15:30:00,62.28,62.3,62.07,62.08,50300.0,58.0513,58.07,57.8556,57.8649,50300.0
2021-03-02 15:40:00,62.08,62.18,61.97,62.01,93287.0,57.8649,57.9581,57.7624,57.7996,93287.0
2021-03-02 15:50:00,62.02,62.08,61.8,61.81,194016.0,57.809,57.8649,57.6039,57.6132,194016.0
2021-03-03 09:30:00,62.12,62.18,61.6,61.73,89182.0,57.9022,57.9581,57.4175,57.5387,89182.0
2021-03-03 09:40:00,61.72,61.97,61.67,61.96,98933.0,57.5293,57.7624,57.4827,57.753,98933.0
2021-03-03 09:50:00,61.95,62.14,61.84,61.84,37606.0,57.7437,57.9208,57.6412,57.6412,37606.0
2021-03-03 10:00:00,61.84,61.87,61.59,61.71,32118.0,57.6412,57.6692,57.4082,57.52,32118.0
2021-03-03 10:10:00,61.74,61.74,61.46,61.58,25347.0,57.548,57.548,57.287,57.3988,25347.0
2021-03-03 10:20:00,61.61,61.89,61.61,61.64,33107.0,57.4268,57.6878,57.4268,57.4548,33107.0
2021-03-03 10:30:00,61.6,61.96,61.51,61.92,48612.0,57.4175,57.753,57.3336,57.7158,48612.0
2021-03-03 10:40:00,61.89,61.98,61.81,61.86,23977.0,57.6878,57.7717,57.6132,57.6598,23977.0
2021-03-03 10:50:00,61.88,62.14,61.74,62.11,43030.0,57.6785,57.9208,57.548,57.8929,43030.0
2021-03-03 11:00:00,62.12,62.14,61.96,61.97,44837.0,57.9022,57.9208,57.753,57.7624,44837.0
2021-03-03 11:10:00,61.98,62.15,61.81,62.15,46671.0,57.7717,57.9301,57.6132,57.9301,46671.0
2021-03-03 11:20:00,62.19,62.3,62.15,62.15,27626.0,57.9674,58.07,57.9301,57.9301,27626.0
2021-03-03 11:30:00,62.14,62.23,62.11,62.16,28979.0,57.9208,58.0047,57.8929,57.9395,28979.0
2021-03-03 11:40:00,62.17,62.27,62.12,62.25,21874.0,57.9488,58.042,57.9022,58.0234,21874.0
2021-03-03 11:50:00,62.28,62.35,62.19,62.24,37782.0,58.0513,58.1166,57.9674,58.014,37782.0
2021-03-03 12:00:00,62.26,62.4,62.21,62.3,23722.0,58.0327,58.1632,57.9861,58.07,23722.0
2021-03-03 12:10:00,62.3,62.3,62.17,62.22,33606.0,58.07,58.07,57.9488,57.9954,33606.0
2021-03-03 12:20:00,62.22,62.44,62.22,62.34,31119.0,57.9954,58.2005,57.9954,58.1072,31119.0
2021-03-03 12:30:00,62.34,62.57,62.33,62.56,41697.0,58.1072,58.3216,58.0979,58.3123,41697.0
2021-03-03 12:40:00,62.56,62.84,62.55,62.75,33533.0,58.3123,58.5733,58.303,58.4894,33533.0
2021-03-03 12:50:00,62.75,62.87,62.72,62.79,28665.0,58.4894,58.6013,58.4614,58.5267,28665.0
2021-03-03 13:00:00,62.79,62.95,62.79,62.91,73458.0,58.5267,58.6758,58.5267,58.6385,73458.0
2021-03-03 13:10:00,62.89,63.2,62.81,63.2,242722.0,58.6199,58.9089,58.5453,58.9089,242722.0
2021-03-03 13:20:00,63.21,63.24,62.83,62.93,174990.0,58.9182,58.9461,58.564,58.6572,174990.0
2021-03-03 13:30:00,62.93,63.27,62.88,63.27,133599.0,58.6572,58.9741,58.6106,58.9741,133599.0
2021-03-03 13:40:00,63.32,63.48,63.24,63.33,51044.0,59.0207,59.1698,58.9461,59.03,51044.0
2021-03-03 13:50:00,63.33,63.43,63.22,63.28,37882.0,59.03,59.1232,58.9275,58.9834,37882.0
2021-03-03 14:00:00,63.34,63.37,63.0,63.0,43545.0,59.0393,59.0673,58.7224,58.7224,43545.0
2021-03-03 14:10:00,63.01,63.06,62.84,62.95,30525.0,58.7318,58.7784,58.5733,58.6758,30525.0
2021-03-03 14:20:00,62.98,62.98,62.75,62.87,27558.0,58.7038,58.7038,58.4894,58.6013,27558.0
2021-03-03 14:30:00,62.87,62.94,62.46,62.69,43728.0,58.6013,58.6665,58.2191,58.4335,43728.0
2021-03-03 14:40:00,62.71,62.73,62.39,62.48,56233.0,58.4521,58.4708,58.1538,58.2377,56233.0
2021-03-03 14:50:00,62.51,62.78,62.45,62.71,28286.0,58.2657,58.5174,58.2098,58.4521,28286.0
2021-03-03 15:00:00,62.71,62.71,62.54,62.63,59663.0,58.4521,58.4521,58.2937,58.3776,59663.0
2021-03-03 15:10:00,62.64,62.88,62.64,62.86,24908.0,58.3869,58.6106,58.3869,58.5919,24908.0
2021-03-03 15:20:00,62.87,62.9,62.5,62.56,53879.0,58.6013,58.6292,58.2564,58.3123,53879.0
2021-03-03 15:30:00,62.54,62.66,62.53,62.55,46848.0,58.2937,58.4055,58.2843,58.303,46848.0
2021-03-03 15:40:00,62.55,62.77,62.51,62.59,71389.0,58.303,58.508,58.2657,58.3403,71389.0
2021-03-03 15:50:00,62.54,62.6,62.12,62.3,326397.0,58.2937,58.3496,57.9022,58.07,326397.0
2021-03-04 09:30:00,62.3,62.56,62.0,62.24,92053.0,58.07,58.3123,57.7903,58.014,92053.0
2021-03-04 09:40:00,62.12,62.39,61.75,61.87,33563.0,57.9022,58.1538,57.5573,57.6692,33563.0
2021-03-04 09:50:00,61.84,61.99,61.5,61.66,32185.0,57.6412,57.781,57.3243,57.4734,32185.0
2021-03-04 10:00:00,61.68,61.69,61.05,61.08,39775.0,57.4921,57.5014,56.9048,56.9328,39775.0
2021-03-04 10:10:00,61.03,61.1,60.77,60.81,111218.0,56.8862,56.9514,56.6438,56.6811,111218.0
2021-03-04 10:20:00,60.82,61.32,60.8,61.26,57697.0,56.6904,57.1565,56.6718,57.1006,57697.0
2021-03-04 10:30:00,61.24,61.32,60.88,60.96,49117.0,57.0819,57.1565,56.7464,56.8209,49117.0
2021-03-04 10:40:00,60.97,60.97,60.72,60.77,35407.0,56.8303,56.8303,56.5972,56.6438,35407.0
2021-03-04 10:50:00,60.75,61.18,60.74,61.04,27594.0,56.6252,57.026,56.6159,56.8955,27594.0
2021-03-04 11:00:00,61.06,61.36,61.01,61.2,19089.0,56.9142,57.1938,56.8675,57.0446,19089.0
2021-03-04 11:10:00,61.2,61.25,61.06,61.19,16598.0,57.0446,57.0913,56.9142,57.0353,16598.0
2021-03-04 11:20:00,61.23,61.27,60.95,61.12,22168.0,57.0726,57.1099,56.8116,56.9701,22168.0
2021-03-04 11:30:00,61.1,61.25,60.96,61.13,19035.0,56.9514,57.0913,56.8209,56.9794,19035.0
2021-03-04 11:40:00,61.11,61.3,61.11,61.29,30445.0,56.9608,57.1379,56.9608,57.1285,30445.0
2021-03-04 11:50:00,61.31,61.51,61.3,61.48,22627.0,57.1472,57.3336,57.1379,57.3056,22627.0
2021-03-04 12:00:00,61.5,61.79,61.46,61.79,10868.0,57.3243,57.5946,57.287,57.5946,10868.0
2021-03-04 12:10:00,61.78,61.78,61.42,61.72,18405.0,57.5853,57.5853,57.2497,57.5293,18405.0
2021-03-04 12:20:00,61.73,61.74,61.41,61.54,16782.0,57.5387,57.548,57.2404,57.3616,16782.0
2021-03-04 12:30:00,61.54,61.54,61.22,61.35,19804.0,57.3616,57.3616,57.0633,57.1845,19804.0
2021-03-04 12:40:00,61.39,61.46,61.12,61.15,15719.0,57.2217,57.287,56.9701,56.998,15719.0
2021-03-04 12:50:00,61.14,61.16,60.7,60.77,22570.0,56.9887,57.0074,56.5786,56.6438,22570.0
2021-03-04 13:00:00,60.74,61.02,60.67,60.75,37553.0,56.6159,56.8769,56.5506,56.6252,37553.0
2021-03-04 13:10:00,60.74,60.79,60.5,60.63,25997.0,56.6159,56.6625,56.3922,56.5133,25997.0
2021-03-04 13:20:00,60.57,60.57,60.17,60.46,26305.0,56.4574,56.4574,56.0846,56.3549,26305.0
2021-03-04 13:30:00,60.46,60.48,60.28,60.42,28336.0,56.3549,56.3735,56.1871,56.3176,28336.0
2021-03-04 13:40:00,60.35,60.39,60.06,60.07,46917.0,56.2524,56.2896,55.982,55.9914,46917.0
2021-03-04 13:50:00,60.06,60.06,59.59,59.64,38459.0,55.982,55.982,55.544,55.5906,38459.0
2021-03-04 14:00:00,59.65,60.03,59.46,59.98,33037.0,55.5999,55.9541,55.4228,55.9075,33037.0
2021-03-04 14:10:00,59.95,60.04,59.78,59.86,42093.0,55.8795,55.9634,55.7211,55.7956,42093.0
2021-03-04 14:20:00,59.92,60.13,59.91,60.12,30753.0,55.8516,56.0473,55.8422,56.038,30753.0
2021-03-04 14:30:00,60.15,60.15,59.89,60.01,25708.0,56.0659,56.0659,55.8236,55.9354,25708.0
2021-03-04 14:40:00,60.03,60.51,59.98,60.46,28181.0,55.9541,56.4015,55.9075,56.3549,28181.0
2021-03-04 14:50:00,60.51,60.63,60.38,60.55,24967.0,56.4015,56.5133,56.2803,56.4388,24967.0
2021-03-04 15:00:00,60.56,60.7,60.48,60.5,20752.0,56.4481,56.5786,56.3735,56.3922,20752.0
2021-03-04 15:10:00,60.48,60.55,60.32,60.42,27098.0,56.3735,56.4388,56.2244,56.3176,27098.0
2021-03-04 15:20:00,60.42,60.44,60.11,60.41,25653.0,56.3176,56.3362,56.0287,56.3083,25653.0
2021-03-04 15:30:00,60.39,60.59,60.36,60.5,37685.0,56.2896,56.4761,56.2617,56.3922,37685.0
2021-03-04 15:40:00,60.51,60.63,60.42,60.44,36304.0,56.4015,56.5133,56.3176,56.3362,36304.0
2021-03-04 15:50:00,60.45,60.58,60.28,60.42,158571.0,56.3456,56.4667,56.1871,56.3176,158571.0
2021-03-05 09:30:00,61.33,62.04,61.33,61.42,66388.0,57.1658,57.8276,57.1658,57.2497,66388.0
2021-03-05 09:40:00,61.42,62.11,61.42,61.94,31461.0,57.2497,57.8929,57.2497,57.7344,31461.0
2021-03-05 09:50:00,61.92,62.21,61.48,61.9,56596.0,57.7158,57.9861,57.3056,57.6971,56596.0
2021-03-05 10:00:00,61.9,62.32,61.75,62.22,24384.0,57.6971,58.0886,57.5573,57.9954,24384.0
2021-03-05 10:10:00,62.22,62.22,61.6,61.94,29357.0,57.9954,57.9954,57.4175,57.7344,29357.0
2021-03-05 10:20:00,61.98,62.09,61.75,61.85,43047.0,57.7717,57.8742,57.5573,57.6505,43047.0
2021-03-05 10:30:00,61.85,61.92,61.45,61.45,44920.0,57.6505,57.7158,57.2777,57.2777,44920.0
2021-03-05 10:40:00,61.46,61.72,61.27,61.72,21836.0,57.287,57.5293,57.1099,57.5293,21836.0
2021-03-05 10:50:00,61.72,61.81,61.29,61.29,17242.0,57.5293,57.6132,57.1285,57.1285,17242.0
2021-03-05 11:00:00,61.31,61.34,61.1,61.18,16444.0,57.1472,57.1751,56.9514,57.026,16444.0
2021-03-05 11:10:00,61.16,61.32,61.07,61.2,16997.0,57.0074,57.1565,56.9235,57.0446,16997.0
2021-03-05 11:20:00,61.16,61.2,60.6,60.74,52371.0,57.0074,57.0446,56.4854,56.6159,52371.0
2021-03-05 11:30:00,60.86,61.13,60.79,61.05,26835.0,56.7277,56.9794,56.6625,56.9048,26835.0
2021-03-05 11:40:00,61.04,61.08,60.83,60.9,20607.0,56.8955,56.9328,56.6998,56.765,20607.0
2021-03-05 11:50:00,60.88,61.15,60.88,61.15,16844.0,56.7464,56.998,56.7464,56.998,16844.0
2021-03-05 12:00:00,61.15,61.25,61.09,61.25,23193.0,56.998,57.0913,56.9421,57.0913,23193.0
2021-03-05 12:10:00,61.25,61.67,61.24,61.61,78723.0,57.0913,57.4827,57.0819,57.4268,78723.0
2021-03-05 12:20:00,61.67,61.98,61.61,61.91,31580.0,57.4827,57.7717,57.4268,57.7064,31580.0
2021-03-05 12:30:00,61.86,62.07,61.83,61.93,44120.0,57.6598,57.8556,57.6319,57.7251,44120.0
2021-03-05 12:40:00,61.91,62.05,61.85,61.97,17370.0,57.7064,57.8369,57.6505,57.7624,17370.0
2021-03-05 12:50:00,62.02,62.09,61.9,62.03,16925.0,57.809,57.8742,57.6971,57.8183,16925.0
2021-03-05 13:00:00,62.03,62.24,61.88,62.14,23168.0,57.8183,58.014,57.6785,57.9208,23168.0
2021-03-05 13:10:00,62.14,62.48,62.09,62.48,16823.0,57.9208,58.2377,57.8742,58.2377,16823.0
2021-03-05 13:20:00,62.43,62.6,62.32,62.58,28470.0,58.1911,58.3496,58.0886,58.3309,28470.0
2021-03-05 13:30:00,62.63,62.73,62.42,62.72,20870.0,58.3776,58.4708,58.1818,58.4614,20870.0
2021-03-05 13:40:00,62.73,62.92,62.73,62.9,22556.0,58.4708,58.6479,58.4708,58.6292,22556.0
2021-03-05 13:50:00,62.9,62.93,62.42,62.61,51225.0,58.6292,58.6572,58.1818,58.3589,51225.0
2021-03-05 14:00:00,62.67,62.67,62.22,62.29,18826.0,58.4148,58.4148,57.9954,58.0606,18826.0
2021-03-05 14:10:00,62.31,62.56,62.29,62.39,17239.0,58.0793,58.3123,58.0606,58.1538,17239.0
2021-03-05 14:20:00,62.38,62.52,62.35,62.47,23662.0,58.1445,58.275,58.1166,58.2284,23662.0
2021-03-05 14:30:00,62.47,62.69,62.45,62.54,67366.0,58.2284,58.4335,58.2098,58.2937,67366.0
2021-03-05 14:40:00,62.55,62.8,62.5,62.77,24986.0,58.303,58.536,58.2564,58.508,24986.0
2021-03-05 14:50:00,62.76,62.77,62.63,62.68,21945.0,58.4987,58.508,58.3776,58.4242,21945.0
2021-03-05 15:00:00,62.66,62.72,62.53,62.59,22108.0,58.4055,58.4614,58.2843,58.3403,22108.0
2021-03-05 15:10:00,62.67,62.86,62.6,62.8,30830.0,58.4148,58.5919,58.3496,58.536,30830.0
2021-03-05 15:20:00,62.79,63.04,62.77,62.96,84771.0,58.5267,58.7597,58.508,58.6851,84771.0
2021-03-05 15:30:00,62.96,63.11,62.86,63.08,74087.0,58.6851,58.825,58.5919,58.797,74087.0
2021-03-05 15:40:00,63.09,63.12,62.96,63.01,58602.0,58.8063,58.8343,58.6851,58.7318,58602.0
2021-03-05 15:50:00,63.04,63.24,62.9,62.93,181109.0,58.7597,58.9461,58.6292,58.6572,181109.0
2021-03-08 09:30:00,63.14,64.23,62.92,64.11,162854.0,58.8529,59.8689,58.6479,59.7571,162854.0
2021-03-08 09:40:00,64.06,64.45,63.83,63.92,47852.0,59.7105,60.074,59.4961,59.58,47852.0
2021-03-08 09:50:00,63.83,64.06,63.65,63.81,55117.0,59.4961,59.7105,59.3283,59.4774,55117.0
2021-03-08 10:00:00,63.81,64.21,63.77,64.19,18987.0,59.4774,59.8503,59.4401,59.8316,18987.0
2021-03-08 10:10:00,64.17,64.36,64.01,64.36,29353.0,59.813,59.9901,59.6639,59.9901,29353.0
2021-03-08 10:20:00,64.39,64.49,64.29,64.46,29685.0,60.0181,60.1113,59.9248,60.0833,29685.0
2021-03-08 10:30:00,64.49,64.67,64.47,64.67,60328.0,60.1113,60.279,60.0926,60.279,60328.0
2021-03-08 10:40:00,64.64,64.8,64.53,64.57,35162.0,60.2511,60.4002,60.1485,60.1858,35162.0
2021-03-08 10:50:00,64.61,64.9,64.58,64.83,24132.0,60.2231,60.4934,60.1952,60.4282,24132.0
2021-03-08 11:00:00,64.84,64.94,64.76,64.89,15847.0,60.4375,60.5307,60.3629,60.4841,15847.0
2021-03-08 11:10:00,64.89,65.0,64.69,64.93,41695.0,60.4841,60.5866,60.2977,60.5214,41695.0
2021-03-08 11:20:00,64.92,65.27,64.92,65.19,143859.0,60.5121,60.8383,60.5121,60.7637,143859.0
2021-03-08 11:30:00,65.25,65.25,64.94,65.01,35060.0,60.8197,60.8197,60.5307,60.596,35060.0
2021-03-08 11:40:00,65.02,65.15,64.91,64.99,16872.0,60.6053,60.7264,60.5027,60.5773,16872.0
2021-03-08 11:50:00,64.95,65.03,64.75,64.92,59646.0,60.54,60.6146,60.3536,60.5121,59646.0
2021-03-08 12:00:00,64.94,65.36,64.92,65.34,23019.0,60.5307,60.9222,60.5121,60.9035,23019.0
2021-03-08 12:10:00,65.31,65.48,65.28,65.42,28856.0,60.8756,61.034,60.8476,60.9781,28856.0
2021-03-08 12:20:00,65.44,65.68,65.42,65.6,32550.0,60.9968,61.2205,60.9781,61.1459,32550.0
2021-03-08 12:30:00,65.57,65.68,65.48,65.63,17893.0,61.1179,61.2205,61.034,61.1739,17893.0
2021-03-08 12:40:00,65.62,65.92,65.61,65.9,24325.0,61.1645,61.4442,61.1552,61.4255,24325.0
2021-03-08 12:50:00,65.88,66.13,65.86,66.12,38608.0,61.4069,61.6399,61.3882,61.6306,38608.0
2021-03-08 13:00:00,66.12,66.22,66.02,66.12,51142.0,61.6306,61.7238,61.5374,61.6306,51142.0
2021-03-08 13:10:00,66.12,66.15,65.95,66.12,28333.0,61.6306,61.6586,61.4721,61.6306,28333.0
2021-03-08 13:20:00,66.1,66.14,66.0,66.01,20496.0,61.6119,61.6492,61.5187,61.5281,20496.0
2021-03-08 13:30:00,66.04,66.09,65.83,65.87,32846.0,61.556,61.6026,61.3603,61.3976,32846.0
2021-03-08 13:40:00,65.86,65.94,65.47,65.47,43756.0,61.3882,61.4628,61.0247,61.0247,43756.0
2021-03-08 13:50:00,65.47,65.56,65.29,65.52,59967.0,61.0247,61.1086,60.8569,61.0713,59967.0
2021-03-08 14:00:00,65.5,65.73,65.49,65.7,25701.0,61.0527,61.2671,61.0434,61.2391,25701.0
2021-03-08 14:10:00,65.67,65.73,65.45,65.53,27797.0,61.2111,61.2671,61.0061,61.0806,27797.0
2021-03-08 14:20:00,65.52,65.9,65.51,65.9,29611.0,61.0713,61.4255,61.062,61.4255,29611.0
2021-03-08 14:30:00,65.91,66.13,65.91,66.06,34813.0,61.4348,61.6399,61.4348,61.5747,34813.0
2021-03-08 14:40:00,66.05,66.13,65.79,65.92,28223.0,61.5653,61.6399,61.323,61.4442,28223.0
2021-03-08 14:50:00,65.92,66.09,65.91,66.09,40326.0,61.4442,61.6026,61.4348,61.6026,40326.0
2021-03-08 15:00:00,66.07,66.07,65.78,65.81,39657.0,61.584,61.584,61.3137,61.3416,39657.0
2021-03-08 15:10:00,65.81,66.1,65.81,65.83,56650.0,61.3416,61.6119,61.3416,61.3603,56650.0
2021-03-08 15:20:00,65.83,66.11,65.79,66.07,65623.0,61.3603,61.6213,61.323,61.584,65623.0
2021-03-08 15:30:00,66.08,66.48,66.08,66.44,107506.0,61.5933,61.9661,61.5933,61.9289,107506.0
2021-03-08 15:40:00,66.44,66.63,66.39,66.54,136819.0,61.9289,62.106,61.8823,62.0221,136819.0
2021-03-08 15:50:00,66.56,66.58,66.33,66.37,309173.0,62.0407,62.0594,61.8263,61.8636,309173.0
2021-03-09 09:30:00,65.43,65.43,64.32,64.63,144654.0,60.9874,60.9874,59.9528,60.2418,144654.0
2021-03-09 09:40:00,64.58,65.47,64.52,65.13,119570.0,60.1952,61.0247,60.1392,60.7078,119570.0
2021-03-09 09:50:00,65.17,65.38,64.97,65.17,83941.0,60.7451,60.9408,60.5587,60.7451,83941.0
2021-03-09 10:00:00,65.2,65.3,64.9,65.19,60468.0,60.7731,60.8663,60.4934,60.7637,60468.0
2021-03-09 10:10:00,65.17,65.34,64.95,65.16,34305.0,60.7451,60.9035,60.54,60.7358,34305.0
2021-03-09 10:20:00,65.18,65.43,65.14,65.35,39509.0,60.7544,60.9874,60.7171,60.9129,39509.0
2021-03-09 10:30:00,65.36,65.69,65.32,65.69,62385.0,60.9222,61.2298,60.8849,61.2298,62385.0
2021-03-09 10:40:00,65.7,66.0,65.63,65.95,60830.0,61.2391,61.5187,61.1739,61.4721,60830.0
2021-03-09 10:50:00,65.97,66.43,65.95,66.34,47731.0,61.4908,61.9195,61.4721,61.8357,47731.0
2021-03-09 11:00:00,66.33,66.64,66.31,66.55,36742.0,61.8263,62.1153,61.8077,62.0314,36742.0
2021-03-09 11:10:00,66.57,66.6,66.38,66.47,37301.0,62.05,62.078,61.8729,61.9568,37301.0
2021-03-09 11:20:00,66.49,66.5,66.17,66.24,32550.0,61.9755,61.9848,61.6772,61.7424,32550.0
2021-03-09 11:30:00,66.2,66.33,66.13,66.16,22404.0,61.7052,61.8263,61.6399,61.6679,22404.0
2021-03-09 11:40:00,66.19,66.49,66.17,66.47,34054.0,61.6958,61.9755,61.6772,61.9568,34054.0
2021-03-09 11:50:00,66.47,66.7,66.39,66.68,42804.0,61.9568,62.1712,61.8823,62.1526,42804.0
2021-03-09 12:00:00,66.7,66.7,66.56,66.57,25839.0,62.1712,62.1712,62.0407,62.05,25839.0
2021-03-09 12:10:00,66.59,66.72,66.59,66.7,35438.0,62.0687,62.1898,62.0687,62.1712,35438.0
2021-03-09 12:20:00,66.69,66.73,66.54,66.68,32370.0,62.1619,62.1992,62.0221,62.1526,32370.0
2021-03-09 12:30:00,66.68,66.9,66.61,66.84,65197.0,62.1526,62.3576,62.0873,62.3017,65197.0
2021-03-09 12:40:00,66.85,66.87,66.72,66.76,26397.0,62.311,62.3297,62.1898,62.2271,26397.0
2021-03-09 12:50:00,66.75,66.83,66.7,66.83,26916.0,62.2178,62.2924,62.1712,62.2924,26916.0
2021-03-09 13:00:00,66.84,66.84,66.43,66.53,57400.0,62.3017,62.3017,61.9195,62.0128,57400.0
2021-03-09 13:10:00,66.52,66.53,66.36,66.42,21838.0,62.0034,62.0128,61.8543,61.9102,21838.0
2021-03-09 13:20:00,66.41,66.45,66.33,66.34,33182.0,61.9009,61.9382,61.8263,61.8357,33182.0
2021-03-09 13:30:00,66.34,66.57,66.28,66.57,23981.0,61.8357,62.05,61.7797,62.05,23981.0
2021-03-09 13:40:00,66.56,66.68,66.53,66.58,26411.0,62.0407,62.1526,62.0128,62.0594,26411.0
2021-03-09 13:50:00,66.56,66.59,66.3,66.3,23595.0,62.0407,62.0687,61.7984,61.7984,23595.0
2021-03-09 14:00:00,66.32,66.4,66.22,66.27,40532.0,61.817,61.8916,61.7238,61.7704,40532.0
2021-03-09 14:10:00,66.24,66.33,66.18,66.27,17061.0,61.7424,61.8263,61.6865,61.7704,17061.0
2021-03-09 14:20:00,66.26,66.3,66.08,66.09,40522.0,61.7611,61.7984,61.5933,61.6026,40522.0
2021-03-09 14:30:00,66.09,66.37,66.06,66.31,34042.0,61.6026,61.8636,61.5747,61.8077,34042.0
2021-03-09 14:40:00,66.3,66.3,66.06,66.15,31090.0,61.7984,61.7984,61.5747,61.6586,31090.0
2021-03-09 14:50:00,66.14,66.2,66.1,66.19,26776.0,61.6492,61.7052,61.6119,61.6958,26776.0
2021-03-09 15:00:00,66.21,66.4,66.2,66.35,23751.0,61.7145,61.8916,61.7052,61.845,23751.0
2021-03-09 15:10:00,66.36,66.56,66.36,66.53,38368.0,61.8543,62.0407,61.8543,62.0128,38368.0
2021-03-09 15:20:00,66.54,66.55,66.34,66.36,40453.0,62.0221,62.0314,61.8357,61.8543,40453.0
2021-03-09 15:30:00,66.37,66.4,66.22,66.35,47084.0,61.8636,61.8916,61.7238,61.845,47084.0
2021-03-09 15:40:00,66.34,66.38,66.13,66.23,67472.0,61.8357,61.8729,61.6399,61.7331,67472.0
2021-03-09 15:50:00,66.2,66.21,65.84,65.86,165721.0,61.7052,61.7145,61.3696,61.3882,165721.0
2021-03-10 09:30:00,65.87,66.21,65.25,66.16,82288.0,61.3976,61.7145,60.8197,61.6679,82288.0
2021-03-10 09:40:00,66.2,66.53,66.05,66.07,48125.0,61.7052,62.0128,61.5653,61.584,48125.0
2021-03-10 09:50:00,66.14,66.5,65.93,66.27,42573.0,61.6492,61.9848,61.4535,61.7704,42573.0
2021-03-10 10:00:00,66.31,66.45,66.05,66.44,65006.0,61.8077,61.9382,61.5653,61.9289,65006.0
2021-03-10 10:10:00,66.47,66.86,66.39,66.74,99300.0,61.9568,62.3203,61.8823,62.2085,99300.0
2021-03-10 10:20:00,66.72,66.76,66.27,66.36,29964.0,62.1898,62.2271,61.7704,61.8543,29964.0
2021-03-10 10:30:00,66.37,66.59,66.29,66.46,21549.0,61.8636,62.0687,61.789,61.9475,21549.0
2021-03-10 10:40:00,66.47,66.77,66.38,66.77,76605.0,61.9568,62.2365,61.8729,62.2365,76605.0
2021-03-10 10:50:00,66.8,67.15,66.74,66.98,40812.0,62.2644,62.5907,62.2085,62.4322,40812.0
2021-03-10 11:00:00,67.05,67.47,66.94,67.45,35071.0,62.4974,62.8889,62.3949,62.8703,35071.0
2021-03-10 11:10:00,67.44,67.45,67.15,67.31,35203.0,62.861,62.8703,62.5907,62.7398,35203.0
2021-03-10 11:20:00,67.36,67.36,67.19,67.26,30152.0,62.7864,62.7864,62.6279,62.6932,30152.0
2021-03-10 11:30:00,67.24,67.65,67.15,67.58,103347.0,62.6745,63.0567,62.5907,62.9915,103347.0
2021-03-10 11:40:00,67.55,67.55,67.18,67.43,19504.0,62.9635,62.9635,62.6186,62.8516,19504.0
2021-03-10 11:50:00,67.44,67.5,67.34,67.36,24346.0,62.861,62.9169,62.7678,62.7864,24346.0
2021-03-10 12:00:00,67.38,67.55,67.16,67.16,17265.0,62.805,62.9635,62.6,62.6,17265.0
2021-03-10 12:10:00,67.14,67.23,67.07,67.21,17661.0,62.5813,62.6652,62.5161,62.6466,17661.0
2021-03-10 12:20:00,67.17,67.22,67.03,67.21,16024.0,62.6093,62.6559,62.4788,62.6466,16024.0
2021-03-10 12:30:00,67.25,67.28,66.93,67.0,25034.0,62.6839,62.7118,62.3856,62.4508,25034.0
2021-03-10 12:40:00,67.02,67.28,67.02,67.1,19406.0,62.4695,62.7118,62.4695,62.544,19406.0
2021-03-10 12:50:00,67.08,67.19,67.01,67.13,13982.0,62.5254,62.6279,62.4602,62.572,13982.0
2021-03-10 13:00:00,67.11,67.25,66.97,67.21,15935.0,62.5534,62.6839,62.4229,62.6466,15935.0
2021-03-10 13:10:00,67.2,67.46,67.19,67.45,19118.0,62.6373,62.8796,62.6279,62.8703,19118.0
2021-03-10 13:20:00,67.42,67.56,67.39,67.56,19043.0,62.8423,62.9728,62.8144,62.9728,19043.0
2021-03-10 13:30:00,67.55,67.69,67.52,67.66,17731.0,62.9635,63.094,62.9355,63.066,17731.0
2021-03-10 13:40:00,67.64,67.71,67.42,67.53,24403.0,63.0474,63.1126,62.8423,62.9449,24403.0
2021-03-10 13:50:00,67.58,67.68,67.51,67.62,17936.0,62.9915,63.0847,62.9262,63.0287,17936.0
2021-03-10 14:00:00,67.59,67.8,67.55,67.7,19847.0,63.0008,63.1965,62.9635,63.1033,19847.0
2021-03-10 14:10:00,67.72,67.86,67.72,67.8,21295.0,63.122,63.2524,63.122,63.1965,21295.0
2021-03-10 14:20:00,67.82,67.87,67.61,67.78,23978.0,63.2152,63.2618,63.0194,63.1779,23978.0
2021-03-10 14:30:00,67.8,67.84,67.71,67.84,20254.0,63.1965,63.2338,63.1126,63.2338,20254.0
2021-03-10 14:40:00,67.81,67.86,67.54,67.7,24072.0,63.2058,63.2524,62.9542,63.1033,24072.0
2021-03-10 14:50:00,67.75,67.75,67.62,67.74,19494.0,63.1499,63.1499,63.0287,63.1406,19494.0
2021-03-10 15:00:00,67.7,67.78,67.57,67.61,19963.0,63.1033,63.1779,62.9821,63.0194,19963.0
2021-03-10 15:10:00,67.62,67.75,67.54,67.71,20057.0,63.0287,63.1499,62.9542,63.1126,20057.0
2021-03-10 15:20:00,67.71,67.75,67.55,67.58,29626.0,63.1126,63.1499,62.9635,62.9915,29626.0
2021-03-10 15:30:00,67.55,67.56,67.41,67.49,31985.0,62.9635,62.9728,62.833,62.9076,31985.0
2021-03-10 15:40:00,67.46,67.58,67.44,67.55,43146.0,62.8796,62.9915,62.861,62.9635,43146.0
2021-03-10 15:50:00,67.54,67.57,67.45,67.46,143784.0,62.9542,62.9821,62.8703,62.8796,143784.0
2021-03-11 09:30:00,68.52,68.54,67.85,68.3,159064.0,63.8676,63.8863,63.2431,63.6626,159064.0
2021-03-11 09:40:00,68.28,68.62,68.1,68.2,59470.0,63.6439,63.9608,63.4762,63.5694,59470.0
2021-03-11 09:50:00,68.18,68.91,68.11,68.81,66951.0,63.5507,64.2312,63.4855,64.1379,66951.0
2021-03-11 10:00:00,68.81,68.91,68.33,68.4,49322.0,64.1379,64.2312,63.6905,63.7558,49322.0
2021-03-11 10:10:00,68.4,68.45,68.15,68.26,34829.0,63.7558,63.8024,63.5228,63.6253,34829.0
2021-03-11 10:20:00,68.26,68.48,68.25,68.35,26769.0,63.6253,63.8303,63.616,63.7092,26769.0
2021-03-11 10:30:00,68.36,68.41,68.09,68.12,23236.0,63.7185,63.7651,63.4668,63.4948,23236.0
2021-03-11 10:40:00,68.14,68.68,68.13,68.53,47631.0,63.5134,64.0168,63.5041,63.877,47631.0
2021-03-11 10:50:00,68.5,68.56,68.37,68.37,16890.0,63.849,63.9049,63.7278,63.7278,16890.0
2021-03-11 11:00:00,68.38,68.57,68.33,68.46,20402.0,63.7371,63.9142,63.6905,63.8117,20402.0
2021-03-11 11:10:00,68.47,68.67,68.46,68.48,26992.0,63.821,64.0074,63.8117,63.8303,26992.0
2021-03-11 11:20:00,68.48,68.64,68.42,68.43,41081.0,63.8303,63.9795,63.7744,63.7837,41081.0
2021-03-11 11:30:00,68.45,68.58,68.36,68.49,23024.0,63.8024,63.9236,63.7185,63.8397,23024.0
2021-03-11 11:40:00,68.48,68.54,68.34,68.46,16998.0,63.8303,63.8863,63.6999,63.8117,16998.0
2021-03-11 11:50:00,68.45,68.62,68.02,68.09,57698.0,63.8024,63.9608,63.4016,63.4668,57698.0
2021-03-11 12:00:00,68.07,68.21,68.01,68.03,38116.0,63.4482,63.5787,63.3923,63.4109,38116.0
2021-03-11 12:10:00,68.02,68.18,67.91,67.98,38326.0,63.4016,63.5507,63.2991,63.3643,38326.0
2021-03-11 12:20:00,68.0,68.05,67.87,68.03,31370.0,63.3829,63.4295,63.2618,63.4109,31370.0
2021-03-11 12:30:00,68.04,68.04,67.84,67.95,24172.0,63.4202,63.4202,63.2338,63.3363,24172.0
2021-03-11 12:40:00,67.93,68.02,67.84,67.94,33845.0,63.3177,63.4016,63.2338,63.327,33845.0
2021-03-11 12:50:00,67.94,67.96,67.8,67.88,28470.0,63.327,63.3457,63.1965,63.2711,28470.0
2021-03-11 13:00:00,67.86,68.04,67.86,67.94,25128.0,63.2524,63.4202,63.2524,63.327,25128.0
2021-03-11 13:10:00,67.93,68.0,67.82,67.92,19687.0,63.3177,63.3829,63.2152,63.3084,19687.0
2021-03-11 13:20:00,67.93,67.93,67.83,67.87,21642.0,63.3177,63.3177,63.2245,63.2618,21642.0
2021-03-11 13:30:00,67.9,67.92,67.79,67.86,14851.0,63.2897,63.3084,63.1872,63.2524,14851.0
2021-03-11 13:40:00,67.86,67.9,67.78,67.82,16126.0,63.2524,63.2897,63.1779,63.2152,16126.0
2021-03-11 13:50:00,67.8,67.94,67.77,67.92,15498.0,63.1965,63.327,63.1686,63.3084,15498.0
2021-03-11 14:00:00,67.97,68.04,67.88,67.94,23104.0,63.355,63.4202,63.2711,63.327,23104.0
2021-03-11 14:10:00,67.95,68.03,67.94,68.02,23668.0,63.3363,63.4109,63.327,63.4016,23668.0
2021-03-11 14:20:00,68.02,68.03,67.94,67.99,25366.0,63.4016,63.4109,63.327,63.3736,25366.0
2021-03-11 14:30:00,68.0,68.01,67.76,67.88,23027.0,63.3829,63.3923,63.1592,63.2711,23027.0
2021-03-11 14:40:00,67.87,67.94,67.84,67.86,24978.0,63.2618,63.327,63.2338,63.2524,24978.0
2021-03-11 14:50:00,67.87,68.02,67.87,67.91,29922.0,63.2618,63.4016,63.2618,63.2991,29922.0
2021-03-11 15:00:00,67.92,67.97,67.8,67.83,26426.0,63.3084,63.355,63.1965,63.2245,26426.0
2021-03-11 15:10:00,67.79,67.82,67.61,67.73,39883.0,63.1872,63.2152,63.0194,63.1313,39883.0
2021-03-11 15:20:00,67.72,67.74,67.6,67.66,36695.0,63.122,63.1406,63.0101,63.066,36695.0
2021-03-11 15:30:00,67.63,67.87,67.62,67.84,36452.0,63.0381,63.2618,63.0287,63.2338,36452.0
2021-03-11 15:40:00,67.84,67.89,67.79,67.84,53346.0,63.2338,63.2804,63.1872,63.2338,53346.0
2021-03-11 15:50:00,67.82,67.89,67.79,67.82,185545.0,63.2152,63.2804,63.1872,63.2152,185545.0
2021-03-12 09:30:00,68.49,69.8,68.36,69.56,127410.0,63.8397,65.0607,63.7185,64.837,127410.0
2021-03-12 09:40:00,69.61,69.88,69.2,69.2,59789.0,64.8836,65.1353,64.5015,64.5015,59789.0
2021-03-12 09:50:00,69.19,69.7,69.06,69.42,41125.0,64.4921,64.9675,64.371,64.7065,41125.0
2021-03-12 10:00:00,69.46,69.58,69.3,69.58,32583.0,64.7438,64.8557,64.5947,64.8557,32583.0
2021-03-12 10:10:00,69.54,69.61,69.21,69.5,37452.0,64.8184,64.8836,64.5108,64.7811,37452.0
2021-03-12 10:20:00,69.5,69.5,69.09,69.14,48272.0,64.7811,64.7811,64.3989,64.4455,48272.0
2021-03-12 10:30:00,69.07,69.41,68.9,69.4,38445.0,64.3803,64.6972,64.2218,64.6879,38445.0
2021-03-12 10:40:00,69.41,69.58,69.3,69.55,33285.0,64.6972,64.8557,64.5947,64.8277,33285.0
2021-03-12 10:50:00,69.57,69.73,69.36,69.49,42440.0,64.8463,64.9955,64.6506,64.7718,42440.0
2021-03-12 11:00:00,69.5,69.64,69.29,69.45,24957.0,64.7811,64.9116,64.5854,64.7345,24957.0
2021-03-12 11:10:00,69.5,69.75,69.48,69.5,47310.0,64.7811,65.0141,64.7625,64.7811,47310.0
2021-03-12 11:20:00,69.52,69.74,69.52,69.69,15593.0,64.7997,65.0048,64.7997,64.9582,15593.0
2021-03-12 11:30:00,69.74,69.75,69.38,69.53,34077.0,65.0048,65.0141,64.6692,64.8091,34077.0
2021-03-12 11:40:00,69.52,69.58,69.42,69.46,25943.0,64.7997,64.8557,64.7065,64.7438,25943.0
2021-03-12 11:50:00,69.47,69.61,69.45,69.48,18091.0,64.7531,64.8836,64.7345,64.7625,18091.0
2021-03-12 12:00:00,69.5,69.5,69.29,69.34,30607.0,64.7811,64.7811,64.5854,64.632,30607.0
2021-03-12 12:10:00,69.34,69.48,69.27,69.46,11379.0,64.632,64.7625,64.5667,64.7438,11379.0
2021-03-12 12:20:00,69.48,69.54,69.39,69.4,15056.0,64.7625,64.8184,64.6786,64.6879,15056.0
2021-03-12 12:30:00,69.41,69.5,69.31,69.42,16368.0,64.6972,64.7811,64.604,64.7065,16368.0
2021-03-12 12:40:00,69.41,69.7,69.32,69.63,31344.0,64.6972,64.9675,64.6133,64.9023,31344.0
2021-03-12 12:50:00,69.64,69.73,69.57,69.63,17474.0,64.9116,64.9955,64.8463,64.9023,17474.0
2021-03-12 13:00:00,69.64,69.76,69.61,69.7,19536.0,64.9116,65.0234,64.8836,64.9675,19536.0
2021-03-12 13:10:00,69.72,69.9,69.72,69.89,26717.0,64.9862,65.1539,64.9862,65.1446,26717.0
2021-03-12 13:20:00,69.88,69.91,69.81,69.89,22531.0,65.1353,65.1633,65.07,65.1446,22531.0
2021-03-12 13:30:00,69.88,69.93,69.79,69.91,55372.0,65.1353,65.1819,65.0514,65.1633,55372.0
2021-03-12 13:40:00,69.92,69.96,69.77,69.81,41982.0,65.1726,65.2099,65.0328,65.07,41982.0
2021-03-12 13:50:00,69.81,69.82,69.54,69.59,34695.0,65.07,65.0794,64.8184,64.865,34695.0
2021-03-12 14:00:00,69.57,69.87,69.57,69.86,48367.0,64.8463,65.126,64.8463,65.1167,48367.0
2021-03-12 14:10:00,69.84,69.9,69.75,69.84,55887.0,65.098,65.1539,65.0141,65.098,55887.0
2021-03-12 14:20:00,69.86,69.9,69.81,69.9,64860.0,65.1167,65.1539,65.07,65.1539,64860.0
2021-03-12 14:30:00,69.91,70.0,69.87,69.98,41756.0,65.1633,65.2471,65.126,65.2285,41756.0
2021-03-12 14:40:00,70.0,70.06,69.9,69.95,86142.0,65.2471,65.3031,65.1539,65.2005,86142.0
2021-03-12 14:50:00,69.96,70.02,69.94,69.99,31938.0,65.2099,65.2658,65.1912,65.2378,31938.0
2021-03-12 15:00:00,69.99,70.08,69.94,69.95,42359.0,65.2378,65.3217,65.1912,65.2005,42359.0
2021-03-12 15:10:00,69.94,69.96,69.82,69.92,45331.0,65.1912,65.2099,65.0794,65.1726,45331.0
2021-03-12 15:20:00,69.92,70.03,69.9,69.94,58624.0,65.1726,65.2751,65.1539,65.1912,58624.0
2021-03-12 15:30:00,69.94,69.98,69.81,69.86,74068.0,65.1912,65.2285,65.07,65.1167,74068.0
2021-03-12 15:40:00,69.85,69.85,69.67,69.75,60625.0,65.1073,65.1073,64.9396,65.0141,60625.0
2021-03-12 15:50:00,69.74,69.87,69.58,69.77,172774.0,65.0048,65.126,64.8557,65.0328,172774.0
2021-03-15 09:30:00,69.85,69.95,69.13,69.47,152317.0,65.1073,65.2005,64.4362,64.7531,152317.0
2021-03-15 09:40:00,69.39,69.43,68.6,68.62,57813.0,64.6786,64.7158,63.9422,63.9608,57813.0
2021-03-15 09:50:00,68.6,68.67,68.39,68.39,45061.0,63.9422,64.0074,63.7465,63.7465,45061.0
2021-03-15 10:00:00,68.43,68.47,68.1,68.11,51040.0,63.7837,63.821,63.4762,63.4855,51040.0
2021-03-15 10:10:00,68.11,68.26,67.95,68.12,65768.0,63.4855,63.6253,63.3363,63.4948,65768.0
2021-03-15 10:20:00,68.11,68.63,68.08,68.39,97951.0,63.4855,63.9702,63.4575,63.7465,97951.0
2021-03-15 10:30:00,68.39,68.47,68.12,68.17,38768.0,63.7465,63.821,63.4948,63.5414,38768.0
2021-03-15 10:40:00,68.12,68.16,67.85,67.88,47608.0,63.4948,63.5321,63.2431,63.2711,47608.0
2021-03-15 10:50:00,67.87,68.2,67.78,68.15,63849.0,63.2618,63.5694,63.1779,63.5228,63849.0
2021-03-15 11:00:00,68.08,68.42,68.0,68.25,53309.0,63.4575,63.7744,63.3829,63.616,53309.0
2021-03-15 11:10:00,68.23,68.27,68.05,68.08,36653.0,63.5973,63.6346,63.4295,63.4575,36653.0
2021-03-15 11:20:00,68.11,68.22,67.94,67.94,37852.0,63.4855,63.588,63.327,63.327,37852.0
2021-03-15 11:30:00,67.97,67.97,67.6,67.6,38784.0,63.355,63.355,63.0101,63.0101,38784.0
2021-03-15 11:40:00,67.63,67.83,67.63,67.8,33149.0,63.0381,63.2245,63.0381,63.1965,33149.0
2021-03-15 11:50:00,67.79,68.0,67.79,67.96,42510.0,63.1872,63.3829,63.1872,63.3457,42510.0
2021-03-15 12:00:00,67.91,67.99,67.83,67.83,27136.0,63.2991,63.3736,63.2245,63.2245,27136.0
2021-03-15 12:10:00,67.85,68.37,67.85,68.34,45160.0,63.2431,63.7278,63.2431,63.6999,45160.0
2021-03-15 12:20:00,68.35,68.51,68.34,68.4,37217.0,63.7092,63.8583,63.6999,63.7558,37217.0
2021-03-15 12:30:00,68.4,68.48,68.26,68.41,35865.0,63.7558,63.8303,63.6253,63.7651,35865.0
2021-03-15 12:40:00,68.42,68.67,68.35,68.63,33257.0,63.7744,64.0074,63.7092,63.9702,33257.0
2021-03-15 12:50:00,68.64,68.84,68.52,68.81,36597.0,63.9795,64.1659,63.8676,64.1379,36597.0
2021-03-15 13:00:00,68.83,68.88,68.69,68.72,37800.0,64.1566,64.2032,64.0261,64.0541,37800.0
2021-03-15 13:10:00,68.73,68.75,68.57,68.7,21020.0,64.0634,64.082,63.9142,64.0354,21020.0
2021-03-15 13:20:00,68.7,68.71,68.51,68.6,27014.0,64.0354,64.0447,63.8583,63.9422,27014.0
2021-03-15 13:30:00,68.6,68.71,68.59,68.62,32628.0,63.9422,64.0447,63.9329,63.9608,32628.0
2021-03-15 13:40:00,68.61,68.82,68.61,68.81,30132.0,63.9515,64.1473,63.9515,64.1379,30132.0
2021-03-15 13:50:00,68.83,69.02,68.82,69.02,27281.0,64.1566,64.3337,64.1473,64.3337,27281.0
2021-03-15 14:00:00,69.02,69.2,68.93,68.97,43882.0,64.3337,64.5015,64.2498,64.2871,43882.0
2021-03-15 14:10:00,68.94,69.01,68.92,69.0,29948.0,64.2591,64.3244,64.2405,64.315,29948.0
2021-03-15 14:20:00,68.98,69.18,68.96,69.18,28926.0,64.2964,64.4828,64.2778,64.4828,28926.0
2021-03-15 14:30:00,69.17,69.35,69.17,69.33,42322.0,64.4735,64.6413,64.4735,64.6226,42322.0
2021-03-15 14:40:00,69.31,69.32,69.05,69.06,28841.0,64.604,64.6133,64.3616,64.371,28841.0
2021-03-15 14:50:00,69.06,69.2,69.06,69.2,23576.0,64.371,64.5015,64.371,64.5015,23576.0
2021-03-15 15:00:00,69.2,69.26,69.03,69.13,29568.0,64.5015,64.5574,64.343,64.4362,29568.0
2021-03-15 15:10:00,69.14,69.45,69.12,69.18,85247.0,64.4455,64.7345,64.4269,64.4828,85247.0
2021-03-15 15:20:00,69.19,69.22,69.07,69.07,41688.0,64.4921,64.5201,64.3803,64.3803,41688.0
2021-03-15 15:30:00,69.07,69.23,69.04,69.15,72199.0,64.3803,64.5294,64.3523,64.4549,72199.0
2021-03-15 15:40:00,69.15,69.32,69.1,69.26,81493.0,64.4549,64.6133,64.4083,64.5574,81493.0
2021-03-15 15:50:00,69.26,69.53,69.24,69.49,159215.0,64.5574,64.8091,64.5387,64.7718,159215.0
2021-03-16 09:30:00,69.59,69.66,68.89,69.44,120521.0,64.865,64.9302,64.2125,64.7252,120521.0
2021-03-16 09:40:00,69.47,69.79,69.23,69.45,40469.0,64.7531,65.0514,64.5294,64.7345,40469.0
2021-03-16 09:50:00,69.45,69.55,69.25,69.3,24551.0,64.7345,64.8277,64.5481,64.5947,24551.0
2021-03-16 10:00:00,69.24,69.3,68.94,69.0,24080.0,64.5387,64.5947,64.2591,64.315,24080.0
2021-03-16 10:10:00,68.98,69.12,68.77,69.09,28092.0,64.2964,64.4269,64.1007,64.3989,28092.0
2021-03-16 10:20:00,69.07,69.11,68.61,68.77,29009.0,64.3803,64.4176,63.9515,64.1007,29009.0
2021-03-16 10:30:00,68.71,69.02,68.64,68.88,34944.0,64.0447,64.3337,63.9795,64.2032,34944.0
2021-03-16 10:40:00,68.85,68.97,68.46,68.51,24692.0,64.1752,64.2871,63.8117,63.8583,24692.0
2021-03-16 10:50:00,68.52,68.54,68.3,68.33,35070.0,63.8676,63.8863,63.6626,63.6905,35070.0
2021-03-16 11:00:00,68.33,68.51,68.33,68.43,22872.0,63.6905,63.8583,63.6905,63.7837,22872.0
2021-03-16 11:10:00,68.45,68.71,68.39,68.68,27617.0,63.8024,64.0447,63.7465,64.0168,27617.0
2021-03-16 11:20:00,68.7,68.8,68.54,68.57,26271.0,64.0354,64.1286,63.8863,63.9142,26271.0
2021-03-16 11:30:00,68.56,68.59,68.4,68.44,15498.0,63.9049,63.9329,63.7558,63.7931,15498.0
2021-03-16 11:40:00,68.41,68.57,68.38,68.54,14165.0,63.7651,63.9142,63.7371,63.8863,14165.0
2021-03-16 11:50:00,68.57,68.8,68.57,68.76,14665.0,63.9142,64.1286,63.9142,64.0913,14665.0
2021-03-16 12:00:00,68.76,68.86,68.6,68.86,23223.0,64.0913,64.1845,63.9422,64.1845,23223.0
2021-03-16 12:10:00,68.88,68.92,68.78,68.88,17976.0,64.2032,64.2405,64.11,64.2032,17976.0
2021-03-16 12:20:00,68.92,68.92,68.6,68.72,18977.0,64.2405,64.2405,63.9422,64.0541,18977.0
2021-03-16 12:30:00,68.69,69.02,68.69,69.01,23437.0,64.0261,64.3337,64.0261,64.3244,23437.0
2021-03-16 12:40:00,69.01,69.08,68.95,68.98,18382.0,64.3244,64.3896,64.2684,64.2964,18382.0
2021-03-16 12:50:00,68.95,69.21,68.95,69.12,15338.0,64.2684,64.5108,64.2684,64.4269,15338.0
2021-03-16 13:00:00,69.14,69.54,69.13,69.35,49627.0,64.4455,64.8184,64.4362,64.6413,49627.0
2021-03-16 13:10:00,69.35,69.53,69.3,69.51,38042.0,64.6413,64.8091,64.5947,64.7904,38042.0
2021-03-16 13:20:00,69.52,69.6,69.44,69.5,30696.0,64.7997,64.8743,64.7252,64.7811,30696.0
2021-03-16 13:30:00,69.48,69.48,69.1,69.11,26695.0,64.7625,64.7625,64.4083,64.4176,26695.0
2021-03-16 13:40:00,69.11,69.27,69.05,69.25,29090.0,64.4176,64.5667,64.3616,64.5481,29090.0
2021-03-16 13:50:00,69.28,69.32,69.23,69.27,25783.0,64.576,64.6133,64.5294,64.5667,25783.0
2021-03-16 14:00:00,69.28,69.42,69.23,69.39,24454.0,64.576,64.7065,64.5294,64.6786,24454.0
2021-03-16 14:10:00,69.4,69.4,69.12,69.13,25149.0,64.6879,64.6879,64.4269,64.4362,25149.0
2021-03-16 14:20:00,69.13,69.17,69.04,69.14,27510.0,64.4362,64.4735,64.3523,64.4455,27510.0
2021-03-16 14:30:00,69.15,69.36,69.13,69.15,23776.0,64.4549,64.6506,64.4362,64.4549,23776.0
2021-03-16 14:40:00,69.17,69.17,69.03,69.05,36332.0,64.4735,64.4735,64.343,64.3616,36332.0
2021-03-16 14:50:00,69.05,69.26,69.0,69.21,42415.0,64.3616,64.5574,64.315,64.5108,42415.0
2021-03-16 15:00:00,69.21,69.33,69.06,69.22,18914.0,64.5108,64.6226,64.371,64.5201,18914.0
2021-03-16 15:10:00,69.22,69.28,69.15,69.2,27695.0,64.5201,64.576,64.4549,64.5015,27695.0
2021-03-16 15:20:00,69.21,69.26,68.91,68.92,29296.0,64.5108,64.5574,64.2312,64.2405,29296.0
2021-03-16 15:30:00,68.93,69.05,68.83,68.86,42811.0,64.2498,64.3616,64.1566,64.1845,42811.0
2021-03-16 15:40:00,68.87,68.93,68.71,68.75,66029.0,64.1939,64.2498,64.0447,64.082,66029.0
2021-03-16 15:50:00,68.78,68.92,68.77,68.91,143752.0,64.11,64.2405,64.1007,64.2312,143752.0
2021-03-17 09:30:00,68.85,69.86,68.67,69.86,60090.0,64.1752,65.1167,64.0074,65.1167,60090.0
2021-03-17 09:40:00,69.89,69.91,69.3,69.3,30145.0,65.1446,65.1633,64.5947,64.5947,30145.0
2021-03-17 09:50:00,69.24,69.49,69.09,69.18,21294.0,64.5387,64.7718,64.3989,64.4828,21294.0
2021-03-17 10:00:00,69.16,69.3,68.92,69.01,19574.0,64.4642,64.5947,64.2405,64.3244,19574.0
2021-03-17 10:10:00,69.06,69.17,69.0,69.11,16055.0,64.371,64.4735,64.315,64.4176,16055.0
2021-03-17 10:20:00,69.09,69.43,69.02,69.42,22831.0,64.3989,64.7158,64.3337,64.7065,22831.0
2021-03-17 10:30:00,69.45,69.45,68.89,69.07,24049.0,64.7345,64.7345,64.2125,64.3803,24049.0
2021-03-17 10:40:00,69.08,69.08,68.83,68.84,23938.0,64.3896,64.3896,64.1566,64.1659,23938.0
2021-03-17 10:50:00,68.85,69.07,68.8,68.98,19211.0,64.1752,64.3803,64.1286,64.2964,19211.0
2021-03-17 11:00:00,68.98,69.24,68.94,69.16,24552.0,64.2964,64.5387,64.2591,64.4642,24552.0
2021-03-17 11:10:00,69.25,69.39,69.12,69.12,19569.0,64.5481,64.6786,64.4269,64.4269,19569.0
2021-03-17 11:20:00,69.1,69.34,69.08,69.22,18168.0,64.4083,64.632,64.3896,64.5201,18168.0
2021-03-17 11:30:00,69.22,69.4,69.22,69.35,17755.0,64.5201,64.6879,64.5201,64.6413,17755.0
2021-03-17 11:40:00,69.34,69.55,69.32,69.36,25599.0,64.632,64.8277,64.6133,64.6506,25599.0
2021-03-17 11:50:00,69.39,69.41,69.27,69.39,15904.0,64.6786,64.6972,64.5667,64.6786,15904.0
2021-03-17 12:00:00,69.37,69.78,69.36,69.69,38005.0,64.6599,65.0421,64.6506,64.9582,38005.0
2021-03-17 12:10:00,69.66,69.7,69.5,69.52,22543.0,64.9302,64.9675,64.7811,64.7997,22543.0
2021-03-17 12:20:00,69.51,69.52,69.33,69.33,13694.0,64.7904,64.7997,64.6226,64.6226,13694.0
2021-03-17 12:30:00,69.34,69.38,69.07,69.14,12845.0,64.632,64.6692,64.3803,64.4455,12845.0
2021-03-17 12:40:00,69.15,69.37,69.14,69.37,27797.0,64.4549,64.6599,64.4455,64.6599,27797.0
2021-03-17 12:50:00,69.33,69.4,69.19,69.37,15951.0,64.6226,64.6879,64.4921,64.6599,15951.0
2021-03-17 13:00:00,69.38,69.48,69.35,69.37,11430.0,64.6692,64.7625,64.6413,64.6599,11430.0
2021-03-17 13:10:00,69.39,69.41,69.24,69.24,16105.0,64.6786,64.6972,64.5387,64.5387,16105.0
2021-03-17 13:20:00,69.25,69.35,69.23,69.31,18837.0,64.5481,64.6413,64.5294,64.604,18837.0
2021-03-17 13:30:00,69.29,69.43,69.27,69.4,11504.0,64.5854,64.7158,64.5667,64.6879,11504.0
2021-03-17 13:40:00,69.39,69.53,69.38,69.5,19289.0,64.6786,64.8091,64.6692,64.7811,19289.0
2021-03-17 13:50:00,69.46,69.58,69.46,69.56,25858.0,64.7438,64.8557,64.7438,64.837,25858.0
2021-03-17 14:00:00,69.59,69.94,69.59,69.89,28115.0,64.865,65.1912,64.865,65.1446,28115.0
2021-03-17 14:10:00,69.91,70.05,69.66,69.77,40320.0,65.1633,65.2937,64.9302,65.0328,40320.0
2021-03-17 14:20:00,69.75,69.94,69.69,69.84,23716.0,65.0141,65.1912,64.9582,65.098,23716.0
2021-03-17 14:30:00,69.82,70.34,69.79,70.25,195117.0,65.0794,65.5641,65.0514,65.4802,195117.0
2021-03-17 14:40:00,70.24,70.5,70.19,70.5,56115.0,65.4708,65.7132,65.4242,65.7132,56115.0
2021-03-17 14:50:00,70.5,70.61,70.33,70.47,44038.0,65.7132,65.8157,65.5547,65.6852,44038.0
2021-03-17 15:00:00,70.47,70.56,70.21,70.23,36284.0,65.6852,65.7691,65.4429,65.4615,36284.0
2021-03-17 15:10:00,70.22,70.32,69.91,69.91,35321.0,65.4522,65.5454,65.1633,65.1633,35321.0
2021-03-17 15:20:00,69.92,69.94,69.73,69.87,83205.0,65.1726,65.1912,64.9955,65.126,83205.0
2021-03-17 15:30:00,69.89,70.15,69.89,70.13,36984.0,65.1446,65.387,65.1446,65.3683,36984.0
2021-03-17 15:40:00,70.13,70.16,69.88,70.03,58698.0,65.3683,65.3963,65.1353,65.2751,58698.0
2021-03-17 15:50:00,70.03,70.32,69.96,70.25,106118.0,65.2751,65.5454,65.2099,65.4802,106118.0
2021-03-18 09:30:00,70.29,70.92,70.26,70.35,172936.0,65.5175,66.1047,65.4895,65.5734,172936.0
2021-03-18 09:40:00,70.35,70.86,70.03,70.8,69579.0,65.5734,66.0488,65.2751,65.9928,69579.0
2021-03-18 09:50:00,70.81,71.19,70.69,71.19,77207.0,66.0021,66.3563,65.8903,66.3563,77207.0
2021-03-18 10:00:00,71.17,71.25,70.97,71.25,34720.0,66.3377,66.4123,66.1513,66.4123,34720.0
2021-03-18 10:10:00,71.25,71.39,70.86,70.86,68448.0,66.4123,66.5428,66.0488,66.0488,68448.0
2021-03-18 10:20:00,70.9,71.48,70.88,71.41,47674.0,66.086,66.6267,66.0674,66.5614,47674.0
2021-03-18 10:30:00,71.42,71.93,71.4,71.85,78106.0,66.5707,67.0461,66.5521,66.9715,78106.0
2021-03-18 10:40:00,71.82,71.89,71.6,71.68,63245.0,66.9436,67.0088,66.7385,66.8131,63245.0
2021-03-18 10:50:00,71.68,71.77,71.51,71.55,33156.0,66.8131,66.897,66.6546,66.6919,33156.0
2021-03-18 11:00:00,71.56,71.86,71.52,71.81,21761.0,66.7012,66.9809,66.6639,66.9342,21761.0
2021-03-18 11:10:00,71.84,71.84,71.57,71.69,32567.0,66.9622,66.9622,66.7105,66.8224,32567.0
2021-03-18 11:20:00,71.68,71.7,71.41,71.54,40820.0,66.8131,66.8317,66.5614,66.6826,40820.0
2021-03-18 11:30:00,71.54,71.72,71.52,71.6,46067.0,66.6826,66.8504,66.6639,66.7385,46067.0
2021-03-18 11:40:00,71.6,71.8,71.53,71.8,24379.0,66.7385,66.9249,66.6733,66.9249,24379.0
2021-03-18 11:50:00,71.83,72.0,71.82,71.97,30302.0,66.9529,67.1113,66.9436,67.0834,30302.0
2021-03-18 12:00:00,71.99,72.22,71.97,72.03,37124.0,67.102,67.3164,67.0834,67.1393,37124.0
2021-03-18 12:10:00,72.03,72.13,71.81,71.84,20906.0,67.1393,67.2325,66.9342,66.9622,20906.0
2021-03-18 12:20:00,71.84,71.94,71.76,71.86,24883.0,66.9622,67.0554,66.8876,66.9809,24883.0
2021-03-18 12:30:00,71.83,71.91,71.69,71.78,22529.0,66.9529,67.0275,66.8224,66.9063,22529.0
2021-03-18 12:40:00,71.79,71.87,71.62,71.64,17846.0,66.9156,66.9902,66.7571,66.7758,17846.0
2021-03-18 12:50:00,71.64,71.64,71.25,71.25,19989.0,66.7758,66.7758,66.4123,66.4123,19989.0
2021-03-18 13:00:00,71.28,71.59,71.14,71.49,55783.0,66.4402,66.7292,66.3097,66.636,55783.0
2021-03-18 13:10:00,71.51,71.57,71.43,71.54,23249.0,66.6546,66.7105,66.5801,66.6826,23249.0
2021-03-18 13:20:00,71.55,71.66,71.47,71.48,22388.0,66.6919,66.7944,66.6173,66.6267,22388.0
2021-03-18 13:30:00,71.48,71.71,71.45,71.71,34587.0,66.6267,66.841,66.5987,66.841,34587.0
2021-03-18 13:40:00,71.72,71.78,71.66,71.7,20725.0,66.8504,66.9063,66.7944,66.8317,20725.0
2021-03-18 13:50:00,71.7,71.82,71.7,71.79,25015.0,66.8317,66.9436,66.8317,66.9156,25015.0
2021-03-18 14:00:00,71.8,71.86,71.52,71.52,30077.0,66.9249,66.9809,66.6639,66.6639,30077.0
2021-03-18 14:10:00,71.51,71.51,71.06,71.1,53214.0,66.6546,66.6546,66.2352,66.2725,53214.0
2021-03-18 14:20:00,71.08,71.1,70.91,71.0,28500.0,66.2538,66.2725,66.0954,66.1792,28500.0
2021-03-18 14:30:00,70.98,71.16,70.75,70.84,29629.0,66.1606,66.3284,65.9462,66.0301,29629.0
2021-03-18 14:40:00,70.84,71.06,70.63,71.06,40439.0,66.0301,66.2352,65.8344,66.2352,40439.0
2021-03-18 14:50:00,71.09,71.1,70.9,71.03,40058.0,66.2631,66.2725,66.086,66.2072,40058.0
2021-03-18 15:00:00,71.03,71.04,70.69,70.75,32585.0,66.2072,66.2165,65.8903,65.9462,32585.0
2021-03-18 15:10:00,70.76,70.83,70.59,70.59,66680.0,65.9555,66.0208,65.7971,65.7971,66680.0
2021-03-18 15:20:00,70.56,70.63,70.37,70.58,51975.0,65.7691,65.8344,65.592,65.7878,51975.0
2021-03-18 15:30:00,70.6,70.62,70.24,70.33,43224.0,65.8064,65.825,65.4708,65.5547,43224.0
2021-03-18 15:40:00,70.34,70.46,70.14,70.17,96464.0,65.5641,65.6759,65.3776,65.4056,96464.0
2021-03-18 15:50:00,70.16,70.49,70.15,70.39,163839.0,65.3963,65.7039,65.387,65.6107,163839.0
2021-03-19 09:30:00,70.42,70.45,68.81,68.9,436532.0,65.6386,65.6666,64.1379,64.2218,436532.0
2021-03-19 09:40:00,68.88,69.09,68.26,68.29,157832.0,64.2032,64.3989,63.6253,63.6532,157832.0
2021-03-19 09:50:00,68.29,70.15,68.29,70.04,62638.0,63.6532,65.387,63.6532,65.2844,62638.0
2021-03-19 10:00:00,70.02,70.06,68.77,69.72,55624.0,65.2658,65.3031,64.1007,64.9862,55624.0
2021-03-19 10:10:00,69.75,70.09,69.51,70.05,37091.0,65.0141,65.331,64.7904,65.2937,37091.0
2021-03-19 10:20:00,70.05,70.33,69.98,70.16,29085.0,65.2937,65.5547,65.2285,65.3963,29085.0
2021-03-19 10:30:00,70.15,70.23,69.82,70.03,42154.0,65.387,65.4615,65.0794,65.2751,42154.0
2021-03-19 10:40:00,70.06,70.59,70.0,70.59,46969.0,65.3031,65.7971,65.2471,65.7971,46969.0
2021-03-19 10:50:00,70.58,70.9,70.5,70.9,41538.0,65.7878,66.086,65.7132,66.086,41538.0
2021-03-19 11:00:00,70.88,71.16,70.75,70.92,89808.0,66.0674,66.3284,65.9462,66.1047,89808.0
2021-03-19 11:10:00,70.94,70.98,70.75,70.85,38144.0,66.1233,66.1606,65.9462,66.0394,38144.0
2021-03-19 11:20:00,70.85,70.91,70.58,70.91,38153.0,66.0394,66.0954,65.7878,66.0954,38153.0
2021-03-19 11:30:00,70.95,71.32,70.93,71.31,42986.0,66.1326,66.4775,66.114,66.4682,42986.0
2021-03-19 11:40:00,71.3,71.36,71.21,71.33,29500.0,66.4589,66.5148,66.375,66.4868,29500.0
2021-03-19 11:50:00,71.37,71.68,71.36,71.5,66765.0,66.5241,66.8131,66.5148,66.6453,66765.0
2021-03-19 12:00:00,71.49,71.67,71.4,71.46,43169.0,66.636,66.8038,66.5521,66.608,43169.0
2021-03-19 12:10:00,71.45,71.54,71.39,71.42,43441.0,66.5987,66.6826,66.5428,66.5707,43441.0
2021-03-19 12:20:00,71.42,71.64,71.31,71.54,100462.0,66.5707,66.7758,66.4682,66.6826,100462.0
2021-03-19 12:30:00,71.53,71.56,71.21,71.26,37634.0,66.6733,66.7012,66.375,66.4216,37634.0
2021-03-19 12:40:00,71.28,71.53,71.25,71.52,40118.0,66.4402,66.6733,66.4123,66.6639,40118.0
2021-03-19 12:50:00,71.48,71.56,71.37,71.39,60589.0,66.6267,66.7012,66.5241,66.5428,60589.0
2021-03-19 13:00:00,71.42,71.42,70.93,70.93,62451.0,66.5707,66.5707,66.114,66.114,62451.0
2021-03-19 13:10:00,70.93,71.08,70.87,71.01,26254.0,66.114,66.2538,66.0581,66.1886,26254.0
2021-03-19 13:20:00,70.99,71.05,70.72,70.78,20933.0,66.1699,66.2259,65.9183,65.9742,20933.0
2021-03-19 13:30:00,70.78,70.96,70.68,70.92,23272.0,65.9742,66.142,65.881,66.1047,23272.0
2021-03-19 13:40:00,70.92,70.99,70.86,70.96,16577.0,66.1047,66.1699,66.0488,66.142,16577.0
2021-03-19 13:50:00,70.96,71.03,70.89,70.92,17067.0,66.142,66.2072,66.0767,66.1047,17067.0
2021-03-19 14:00:00,70.97,71.09,70.88,70.9,35975.0,66.1513,66.2631,66.0674,66.086,35975.0
2021-03-19 14:10:00,70.91,70.98,70.7,70.73,42333.0,66.0954,66.1606,65.8996,65.9276,42333.0
2021-03-19 14:20:00,70.73,70.76,70.41,70.5,120295.0,65.9276,65.9555,65.6293,65.7132,120295.0
2021-03-19 14:30:00,70.5,70.85,70.48,70.7,28847.0,65.7132,66.0394,65.6946,65.8996,28847.0
2021-03-19 14:40:00,70.73,70.99,70.73,70.98,27624.0,65.9276,66.1699,65.9276,66.1606,27624.0
2021-03-19 14:50:00,70.98,71.08,70.9,71.08,38382.0,66.1606,66.2538,66.086,66.2538,38382.0
2021-03-19 15:00:00,71.04,71.08,70.9,71.03,34406.0,66.2165,66.2538,66.086,66.2072,34406.0
2021-03-19 15:10:00,71.04,71.13,71.02,71.06,35156.0,66.2165,66.3004,66.1979,66.2352,35156.0
2021-03-19 15:20:00,71.07,71.18,71.0,71.1,40110.0,66.2445,66.347,66.1792,66.2725,40110.0
2021-03-19 15:30:00,71.11,71.33,71.07,71.27,94762.0,66.2818,66.4868,66.2445,66.4309,94762.0
2021-03-19 15:40:00,71.28,71.56,71.16,71.4,200134.0,66.4402,66.7012,66.3284,66.5521,200134.0
2021-03-19 15:50:00,71.38,71.39,71.15,71.32,369074.0,66.5334,66.5428,66.3191,66.4775,369074.0
2021-03-22 09:30:00,71.39,71.39,70.46,70.9,133659.0,66.5428,66.5428,65.6759,66.086,133659.0
2021-03-22 09:40:00,70.89,71.2,70.71,71.12,66990.0,66.0767,66.3657,65.9089,66.2911,66990.0
2021-03-22 09:50:00,71.09,71.39,70.8,70.88,71194.0,66.2631,66.5428,65.9928,66.0674,71194.0
2021-03-22 10:00:00,70.88,70.98,70.5,70.5,116499.0,66.0674,66.1606,65.7132,65.7132,116499.0
2021-03-22 10:10:00,70.53,70.66,70.13,70.32,54231.0,65.7412,65.8623,65.3683,65.5454,54231.0
2021-03-22 10:20:00,70.32,70.32,69.83,69.88,45399.0,65.5454,65.5454,65.0887,65.1353,45399.0
2021-03-22 10:30:00,69.92,70.26,69.86,70.2,51809.0,65.1726,65.4895,65.1167,65.4336,51809.0
2021-03-22 10:40:00,70.2,70.53,70.16,70.31,44098.0,65.4336,65.7412,65.3963,65.5361,44098.0
2021-03-22 10:50:00,70.32,70.35,69.93,70.02,65928.0,65.5454,65.5734,65.1819,65.2658,65928.0
2021-03-22 11:00:00,70.02,70.38,69.92,70.1,62292.0,65.2658,65.6013,65.1726,65.3404,62292.0
2021-03-22 11:10:00,70.11,70.11,69.74,69.89,48634.0,65.3497,65.3497,65.0048,65.1446,48634.0
2021-03-22 11:20:00,69.88,70.06,69.83,70.01,48515.0,65.1353,65.3031,65.0887,65.2565,48515.0
2021-03-22 11:30:00,70.03,70.23,69.96,70.14,30033.0,65.2751,65.4615,65.2099,65.3776,30033.0
2021-03-22 11:40:00,70.12,70.38,70.08,70.38,48579.0,65.359,65.6013,65.3217,65.6013,48579.0
2021-03-22 11:50:00,70.35,70.45,70.26,70.44,75080.0,65.5734,65.6666,65.4895,65.6573,75080.0
2021-03-22 12:00:00,70.41,70.48,70.38,70.38,47326.0,65.6293,65.6946,65.6013,65.6013,47326.0
2021-03-22 12:10:00,70.37,70.39,70.24,70.31,33884.0,65.592,65.6107,65.4708,65.5361,33884.0
2021-03-22 12:20:00,70.3,70.44,70.24,70.42,25369.0,65.5268,65.6573,65.4708,65.6386,25369.0
2021-03-22 12:30:00,70.41,70.45,70.09,70.09,67033.0,65.6293,65.6666,65.331,65.331,67033.0
2021-03-22 12:40:00,70.11,70.11,69.8,69.85,54526.0,65.3497,65.3497,65.0607,65.1073,54526.0
2021-03-22 12:50:00,69.85,69.85,69.59,69.69,27892.0,65.1073,65.1073,64.865,64.9582,27892.0
2021-03-22 13:00:00,69.69,69.69,69.46,69.47,46441.0,64.9582,64.9582,64.7438,64.7531,46441.0
2021-03-22 13:10:00,69.48,69.82,69.44,69.75,106758.0,64.7625,65.0794,64.7252,65.0141,106758.0
2021-03-22 13:20:00,69.75,69.8,69.44,69.56,30014.0,65.0141,65.0607,64.7252,64.837,30014.0
2021-03-22 13:30:00,69.57,69.67,69.53,69.59,36506.0,64.8463,64.9396,64.8091,64.865,36506.0
2021-03-22 13:40:00,69.61,69.91,69.59,69.79,41670.0,64.8836,65.1633,64.865,65.0514,41670.0
2021-03-22 13:50:00,69.78,69.91,69.66,69.9,41947.0,65.0421,65.1633,64.9302,65.1539,41947.0
2021-03-22 14:00:00,69.87,69.93,69.78,69.83,42762.0,65.126,65.1819,65.0421,65.0887,42762.0
2021-03-22 14:10:00,69.8,69.8,69.59,69.76,35357.0,65.0607,65.0607,64.865,65.0234,35357.0
2021-03-22 14:20:00,69.72,69.83,69.65,69.73,29144.0,64.9862,65.0887,64.9209,64.9955,29144.0
2021-03-22 14:30:00,69.73,70.02,69.72,69.94,41349.0,64.9955,65.2658,64.9862,65.1912,41349.0
2021-03-22 14:40:00,69.94,69.98,69.81,69.82,38754.0,65.1912,65.2285,65.07,65.0794,38754.0
2021-03-22 14:50:00,69.84,69.85,69.7,69.75,34895.0,65.098,65.1073,64.9675,65.0141,34895.0
2021-03-22 15:00:00,69.76,69.91,69.76,69.91,35201.0,65.0234,65.1633,65.0234,65.1633,35201.0
2021-03-22 15:10:00,69.9,69.91,69.73,69.78,32822.0,65.1539,65.1633,64.9955,65.0421,32822.0
2021-03-22 15:20:00,69.78,69.84,69.61,69.7,45228.0,65.0421,65.098,64.8836,64.9675,45228.0
2021-03-22 15:30:00,69.69,69.73,69.53,69.57,55781.0,64.9582,64.9955,64.8091,64.8463,55781.0
2021-03-22 15:40:00,69.57,69.65,69.49,69.49,76648.0,64.8463,64.9209,64.7718,64.7718,76648.0
2021-03-22 15:50:00,69.49,69.62,69.42,69.54,224044.0,64.7718,64.8929,64.7065,64.8184,224044.0
2021-03-23 09:30:00,69.0,69.69,68.57,69.47,144024.0,64.315,64.9582,63.9142,64.7531,144024.0
2021-03-23 09:40:00,69.53,69.73,69.06,69.06,27883.0,64.8091,64.9955,64.371,64.371,27883.0
2021-03-23 09:50:00,69.02,69.25,68.8,69.1,35007.0,64.3337,64.5481,64.1286,64.4083,35007.0
2021-03-23 10:00:00,69.02,69.21,68.9,68.98,39008.0,64.3337,64.5108,64.2218,64.2964,39008.0
2021-03-23 10:10:00,68.95,69.15,68.6,69.12,72580.0,64.2684,64.4549,63.9422,64.4269,72580.0
2021-03-23 10:20:00,69.11,69.21,68.86,68.94,25082.0,64.4176,64.5108,64.1845,64.2591,25082.0
2021-03-23 10:30:00,68.92,69.02,68.25,68.27,68375.0,64.2405,64.3337,63.616,63.6346,68375.0
2021-03-23 10:40:00,68.23,68.44,68.17,68.19,44536.0,63.5973,63.7931,63.5414,63.56,44536.0
2021-03-23 10:50:00,68.18,68.32,68.09,68.17,80602.0,63.5507,63.6812,63.4668,63.5414,80602.0
2021-03-23 11:00:00,68.2,68.55,68.16,68.47,34532.0,63.5694,63.8956,63.5321,63.821,34532.0
2021-03-23 11:10:00,68.45,68.72,68.35,68.63,41381.0,63.8024,64.0541,63.7092,63.9702,41381.0
2021-03-23 11:20:00,68.64,68.97,68.64,68.95,17346.0,63.9795,64.2871,63.9795,64.2684,17346.0
2021-03-23 11:30:00,68.96,68.97,68.71,68.79,32347.0,64.2778,64.2871,64.0447,64.1193,32347.0
2021-03-23 11:40:00,68.79,68.87,68.73,68.78,22444.0,64.1193,64.1939,64.0634,64.11,22444.0
2021-03-23 11:50:00,68.72,68.83,68.62,68.76,16855.0,64.0541,64.1566,63.9608,64.0913,16855.0
2021-03-23 12:00:00,68.78,68.78,68.57,68.58,13813.0,64.11,64.11,63.9142,63.9236,13813.0
2021-03-23 12:10:00,68.58,68.64,68.47,68.57,25530.0,63.9236,63.9795,63.821,63.9142,25530.0
2021-03-23 12:20:00,68.57,68.61,68.43,68.52,25992.0,63.9142,63.9515,63.7837,63.8676,25992.0
2021-03-23 12:30:00,68.54,68.72,68.53,68.72,13168.0,63.8863,64.0541,63.877,64.0541,13168.0
2021-03-23 12:40:00,68.7,68.74,68.64,68.74,16275.0,64.0354,64.0727,63.9795,64.0727,16275.0
2021-03-23 12:50:00,68.73,68.74,68.58,68.61,13267.0,64.0634,64.0727,63.9236,63.9515,13267.0
2021-03-23 13:00:00,68.61,68.7,68.54,68.54,20336.0,63.9515,64.0354,63.8863,63.8863,20336.0
2021-03-23 13:10:00,68.53,68.53,68.22,68.25,38238.0,63.877,63.877,63.588,63.616,38238.0
2021-03-23 13:20:00,68.23,68.3,68.15,68.26,38719.0,63.5973,63.6626,63.5228,63.6253,38719.0
2021-03-23 13:30:00,68.29,68.33,67.95,68.07,62073.0,63.6532,63.6905,63.3363,63.4482,62073.0
2021-03-23 13:40:00,68.04,68.04,67.72,67.84,49376.0,63.4202,63.4202,63.122,63.2338,49376.0
2021-03-23 13:50:00,67.87,67.89,67.71,67.89,26229.0,63.2618,63.2804,63.1126,63.2804,26229.0
2021-03-23 14:00:00,67.9,67.97,67.77,67.88,28915.0,63.2897,63.355,63.1686,63.2711,28915.0
2021-03-23 14:10:00,67.85,67.94,67.68,67.68,28751.0,63.2431,63.327,63.0847,63.0847,28751.0
2021-03-23 14:20:00,67.69,67.82,67.64,67.65,25729.0,63.094,63.2152,63.0474,63.0567,25729.0
2021-03-23 14:30:00,67.66,67.73,67.53,67.55,41288.0,63.066,63.1313,62.9449,62.9635,41288.0
2021-03-23 14:40:00,67.54,67.6,67.34,67.53,43163.0,62.9542,63.0101,62.7678,62.9449,43163.0
2021-03-23 14:50:00,67.52,67.68,67.27,67.3,23399.0,62.9355,63.0847,62.7025,62.7305,23399.0
2021-03-23 15:00:00,67.31,67.65,67.26,67.42,28960.0,62.7398,63.0567,62.6932,62.8423,28960.0
2021-03-23 15:10:00,67.44,67.47,67.26,67.4,28432.0,62.861,62.8889,62.6932,62.8237,28432.0
2021-03-23 15:20:00,67.4,67.41,66.92,67.38,96005.0,62.8237,62.833,62.3763,62.805,96005.0
2021-03-23 15:30:00,67.37,67.38,67.03,67.14,91699.0,62.7957,62.805,62.4788,62.5813,91699.0
2021-03-23 15:40:00,67.13,67.55,67.12,67.48,87338.0,62.572,62.9635,62.5627,62.8982,87338.0
2021-03-23 15:50:00,67.47,67.54,67.3,67.5,203312.0,62.8889,62.9542,62.7305,62.9169,203312.0
2021-03-24 09:30:00,68.91,69.95,68.84,69.95,151403.0,64.2312,65.2005,64.1659,65.2005,151403.0
2021-03-24 09:40:00,69.9,70.29,69.77,70.2,119829.0,65.1539,65.5175,65.0328,65.4336,119829.0
2021-03-24 09:50:00,70.17,70.29,69.68,70.06,280068.0,65.4056,65.5175,64.9489,65.3031,280068.0
2021-03-24 10:00:00,70.05,70.25,69.9,70.14,62606.0,65.2937,65.4802,65.1539,65.3776,62606.0
2021-03-24 10:10:00,70.12,70.63,70.12,70.55,95411.0,65.359,65.8344,65.359,65.7598,95411.0
2021-03-24 10:20:00,70.56,70.84,70.5,70.83,86996.0,65.7691,66.0301,65.7132,66.0208,86996.0
2021-03-24 10:30:00,70.8,70.92,70.41,70.58,39512.0,65.9928,66.1047,65.6293,65.7878,39512.0
2021-03-24 10:40:00,70.57,70.8,70.53,70.76,38912.0,65.7784,65.9928,65.7412,65.9555,38912.0
2021-03-24 10:50:00,70.79,70.99,70.76,70.97,65080.0,65.9835,66.1699,65.9555,66.1513,65080.0
2021-03-24 11:00:00,70.96,71.03,70.73,70.81,108695.0,66.142,66.2072,65.9276,66.0021,108695.0
2021-03-24 11:10:00,70.78,70.79,70.38,70.4,29532.0,65.9742,65.9835,65.6013,65.62,29532.0
2021-03-24 11:20:00,70.39,70.77,70.38,70.75,35013.0,65.6107,65.9649,65.6013,65.9462,35013.0
2021-03-24 11:30:00,70.76,71.0,70.66,70.89,36988.0,65.9555,66.1792,65.8623,66.0767,36988.0
2021-03-24 11:40:00,70.85,70.99,70.67,70.92,36666.0,66.0394,66.1699,65.8717,66.1047,36666.0
2021-03-24 11:50:00,70.93,70.99,70.79,70.87,18748.0,66.114,66.1699,65.9835,66.0581,18748.0
2021-03-24 12:00:00,70.87,71.28,70.82,71.21,36002.0,66.0581,66.4402,66.0115,66.375,36002.0
2021-03-24 12:10:00,71.23,71.43,71.17,71.24,22377.0,66.3936,66.5801,66.3377,66.403,22377.0
2021-03-24 12:20:00,71.24,71.44,71.21,71.34,25997.0,66.403,66.5894,66.375,66.4962,25997.0
2021-03-24 12:30:00,71.32,71.34,71.17,71.28,53250.0,66.4775,66.4962,66.3377,66.4402,53250.0
2021-03-24 12:40:00,71.28,71.49,71.27,71.27,36889.0,66.4402,66.636,66.4309,66.4309,36889.0
2021-03-24 12:50:00,71.23,71.36,71.1,71.3,45695.0,66.3936,66.5148,66.2725,66.4589,45695.0
2021-03-24 13:00:00,71.29,71.33,70.88,70.93,42900.0,66.4496,66.4868,66.0674,66.114,42900.0
2021-03-24 13:10:00,70.95,70.95,70.68,70.76,30673.0,66.1326,66.1326,65.881,65.9555,30673.0
2021-03-24 13:20:00,70.73,71.01,70.71,70.95,26746.0,65.9276,66.1886,65.9089,66.1326,26746.0
2021-03-24 13:30:00,70.97,71.06,70.95,71.02,23677.0,66.1513,66.2352,66.1326,66.1979,23677.0
2021-03-24 13:40:00,71.04,71.1,70.84,71.09,28713.0,66.2165,66.2725,66.0301,66.2631,28713.0
2021-03-24 13:50:00,71.11,71.19,71.03,71.09,35163.0,66.2818,66.3563,66.2072,66.2631,35163.0
2021-03-24 14:00:00,71.12,71.12,70.87,70.89,28299.0,66.2911,66.2911,66.0581,66.0767,28299.0
2021-03-24 14:10:00,70.89,70.91,70.75,70.82,35378.0,66.0767,66.0954,65.9462,66.0115,35378.0
2021-03-24 14:20:00,70.83,70.85,70.48,70.48,46541.0,66.0208,66.0394,65.6946,65.6946,46541.0
2021-03-24 14:30:00,70.47,70.48,70.17,70.2,36299.0,65.6852,65.6946,65.4056,65.4336,36299.0
2021-03-24 14:40:00,70.23,70.43,70.02,70.43,29565.0,65.4615,65.6479,65.2658,65.6479,29565.0
2021-03-24 14:50:00,70.41,70.41,70.12,70.24,38721.0,65.6293,65.6293,65.359,65.4708,38721.0
2021-03-24 15:00:00,70.21,70.29,70.14,70.22,41847.0,65.4429,65.5175,65.3776,65.4522,41847.0
2021-03-24 15:10:00,70.2,70.25,70.13,70.17,41637.0,65.4336,65.4802,65.3683,65.4056,41637.0
2021-03-24 15:20:00,70.16,70.16,69.89,70.0,64752.0,65.3963,65.3963,65.1446,65.2471,64752.0
2021-03-24 15:30:00,70.0,70.04,69.59,69.63,113582.0,65.2471,65.2844,64.865,64.9023,113582.0
2021-03-24 15:40:00,69.63,69.76,69.56,69.58,98141.0,64.9023,65.0234,64.837,64.8557,98141.0
2021-03-24 15:50:00,69.57,69.63,69.44,69.45,196873.0,64.8463,64.9023,64.7252,64.7345,196873.0
2021-03-25 09:30:00,69.54,69.77,69.05,69.69,325097.0,64.8184,65.0328,64.3616,64.9582,325097.0
2021-03-25 09:40:00,69.69,70.67,69.57,70.04,231649.0,64.9582,65.8717,64.8463,65.2844,231649.0
2021-03-25 09:50:00,69.96,70.06,69.48,69.95,100388.0,65.2099,65.3031,64.7625,65.2005,100388.0
2021-03-25 10:00:00,69.92,70.55,69.76,70.4,115616.0,65.1726,65.7598,65.0234,65.62,115616.0
2021-03-25 10:10:00,70.41,70.62,70.05,70.34,81287.0,65.6293,65.825,65.2937,65.5641,81287.0
2021-03-25 10:20:00,70.28,70.92,70.2,70.66,67191.0,65.5081,66.1047,65.4336,65.8623,67191.0
2021-03-25 10:30:00,70.74,70.84,70.41,70.49,54329.0,65.9369,66.0301,65.6293,65.7039,54329.0
2021-03-25 10:40:00,70.52,70.52,69.9,70.01,51749.0,65.7318,65.7318,65.1539,65.2565,51749.0
2021-03-25 10:50:00,70.0,70.0,69.68,69.93,76346.0,65.2471,65.2471,64.9489,65.1819,76346.0
2021-03-25 11:00:00,69.92,69.97,69.52,69.95,54623.0,65.1726,65.2192,64.7997,65.2005,54623.0
2021-03-25 11:10:00,69.92,70.71,69.92,70.66,83296.0,65.1726,65.9089,65.1726,65.8623,83296.0
2021-03-25 11:20:00,70.64,70.91,70.55,70.91,46315.0,65.8437,66.0954,65.7598,66.0954,46315.0
2021-03-25 11:30:00,70.9,71.17,70.89,71.12,56178.0,66.086,66.3377,66.0767,66.2911,56178.0
2021-03-25 11:40:00,71.11,71.4,71.04,71.26,86030.0,66.2818,66.5521,66.2165,66.4216,86030.0
2021-03-25 11:50:00,71.21,71.97,71.15,71.92,66388.0,66.375,67.0834,66.3191,67.0368,66388.0
2021-03-25 12:00:00,71.92,72.04,71.78,71.94,72852.0,67.0368,67.1486,66.9063,67.0554,72852.0
2021-03-25 12:10:00,71.96,72.26,71.87,72.17,86022.0,67.0741,67.3537,66.9902,67.2698,86022.0
2021-03-25 12:20:00,72.16,72.4,72.14,72.36,72299.0,67.2605,67.4842,67.2418,67.4469,72299.0
2021-03-25 12:30:00,72.37,72.57,72.2,72.38,57199.0,67.4562,67.6426,67.2978,67.4655,57199.0
2021-03-25 12:40:00,72.4,72.71,72.25,72.69,62780.0,67.4842,67.7731,67.3444,67.7545,62780.0
2021-03-25 12:50:00,72.68,72.84,72.37,72.44,86821.0,67.7452,67.8943,67.4562,67.5215,86821.0
2021-03-25 13:00:00,72.43,72.48,72.17,72.28,102036.0,67.5122,67.5588,67.2698,67.3723,102036.0
2021-03-25 13:10:00,72.31,72.35,72.13,72.17,42818.0,67.4003,67.4376,67.2325,67.2698,42818.0
2021-03-25 13:20:00,72.17,72.28,72.03,72.06,35642.0,67.2698,67.3723,67.1393,67.1673,35642.0
2021-03-25 13:30:00,72.05,72.11,71.82,72.08,38025.0,67.158,67.2139,66.9436,67.1859,38025.0
2021-03-25 13:40:00,72.12,72.48,72.11,72.21,56847.0,67.2232,67.5588,67.2139,67.3071,56847.0
2021-03-25 13:50:00,72.22,72.24,71.91,71.93,36075.0,67.3164,67.3351,67.0275,67.0461,36075.0
2021-03-25 14:00:00,71.94,72.0,71.75,71.8,48317.0,67.0554,67.1113,66.8783,66.9249,48317.0
2021-03-25 14:10:00,71.77,72.23,71.76,72.22,29113.0,66.897,67.3257,66.8876,67.3164,29113.0
2021-03-25 14:20:00,72.24,72.47,72.19,72.25,65129.0,67.3351,67.5494,67.2884,67.3444,65129.0
2021-03-25 14:30:00,72.24,72.65,72.11,72.6,64173.0,67.3351,67.7172,67.2139,67.6706,64173.0
2021-03-25 14:40:00,72.59,72.73,72.55,72.57,50059.0,67.6613,67.7918,67.624,67.6426,50059.0
2021-03-25 14:50:00,72.61,72.73,72.51,72.61,55983.0,67.6799,67.7918,67.5867,67.6799,55983.0
2021-03-25 15:00:00,72.62,72.64,72.27,72.35,43838.0,67.6893,67.7079,67.363,67.4376,43838.0
2021-03-25 15:10:00,72.38,72.7,72.32,72.66,50818.0,67.4655,67.7638,67.4096,67.7265,50818.0
2021-03-25 15:20:00,72.68,72.82,72.61,72.79,60371.0,67.7452,67.8757,67.6799,67.8477,60371.0
2021-03-25 15:30:00,72.79,72.79,72.51,72.69,75774.0,67.8477,67.8477,67.5867,67.7545,75774.0
2021-03-25 15:40:00,72.7,72.96,72.65,72.93,98500.0,67.7638,68.0062,67.7172,67.9782,98500.0
2021-03-25 15:50:00,72.93,72.99,72.71,72.81,283903.0,67.9782,68.0341,67.7731,67.8664,283903.0
2021-03-26 09:30:00,74.86,75.46,74.45,75.38,592716.0,69.7772,70.3364,69.395,70.2619,592716.0
2021-03-26 09:40:00,75.39,76.99,75.35,76.94,503679.0,70.2712,71.7625,70.2339,71.7159,503679.0
2021-03-26 09:50:00,76.94,77.65,76.78,77.22,396050.0,71.7159,72.3777,71.5668,71.9769,396050.0
2021-03-26 10:00:00,77.26,77.61,76.75,77.07,274857.0,72.0142,72.3404,71.5388,71.8371,274857.0
2021-03-26 10:10:00,77.07,78.3,77.04,77.97,353431.0,71.8371,72.9836,71.8091,72.676,353431.0
2021-03-26 10:20:00,78.0,78.33,77.8,77.92,187331.0,72.704,73.0116,72.5175,72.6294,187331.0
2021-03-26 10:30:00,77.93,78.02,77.5,77.72,227832.0,72.6387,72.7226,72.2379,72.443,227832.0
2021-03-26 10:40:00,77.76,77.78,76.92,77.28,213368.0,72.4803,72.4989,71.6973,72.0328,213368.0
2021-03-26 10:50:00,77.33,77.63,77.26,77.32,164018.0,72.0795,72.3591,72.0142,72.0701,164018.0
2021-03-26 11:00:00,77.33,78.1,77.23,78.07,128071.0,72.0795,72.7972,71.9862,72.7692,128071.0
2021-03-26 11:10:00,78.05,78.06,77.51,77.66,97981.0,72.7506,72.7599,72.2472,72.387,97981.0
2021-03-26 11:20:00,77.66,78.38,77.65,78.26,195176.0,72.387,73.0582,72.3777,72.9463,195176.0
2021-03-26 11:30:00,78.25,78.66,78.21,78.41,118352.0,72.937,73.3191,72.8997,73.0861,118352.0
2021-03-26 11:40:00,78.35,78.38,77.92,78.09,112311.0,73.0302,73.0582,72.6294,72.7879,112311.0
2021-03-26 11:50:00,78.07,78.22,77.59,78.04,119693.0,72.7692,72.909,72.3218,72.7412,119693.0
2021-03-26 12:00:00,78.08,78.36,77.8,78.03,114950.0,72.7785,73.0395,72.5175,72.7319,114950.0
2021-03-26 12:10:00,78.03,78.69,77.91,78.66,108456.0,72.7319,73.3471,72.6201,73.3191,108456.0
2021-03-26 12:20:00,78.66,78.78,78.44,78.72,129522.0,73.3191,73.431,73.1141,73.3751,129522.0
2021-03-26 12:30:00,78.78,79.17,78.7,78.81,116824.0,73.431,73.7945,73.3564,73.459,116824.0
2021-03-26 12:40:00,78.8,78.84,78.38,78.39,106058.0,73.4496,73.4869,73.0582,73.0675,106058.0
2021-03-26 12:50:00,78.38,78.5,78.1,78.1,57151.0,73.0582,73.17,72.7972,72.7972,57151.0
2021-03-26 13:00:00,78.12,78.48,78.1,78.32,84358.0,72.8158,73.1514,72.7972,73.0022,84358.0
2021-03-26 13:10:00,78.34,78.45,78.13,78.3,52747.0,73.0209,73.1234,72.8251,72.9836,52747.0
2021-03-26 13:20:00,78.28,78.3,77.92,78.03,47023.0,72.9649,72.9836,72.6294,72.7319,47023.0
2021-03-26 13:30:00,78.01,78.36,77.98,78.15,46193.0,72.7133,73.0395,72.6853,72.8438,46193.0
2021-03-26 13:40:00,78.13,78.22,77.86,77.87,56316.0,72.8251,72.909,72.5735,72.5828,56316.0
2021-03-26 13:50:00,77.9,78.01,77.75,77.86,77191.0,72.6108,72.7133,72.4709,72.5735,77191.0
2021-03-26 14:00:00,77.82,77.86,77.36,77.37,78308.0,72.5362,72.5735,72.1074,72.1167,78308.0
2021-03-26 14:10:00,77.4,77.61,77.0,77.15,142525.0,72.1447,72.3404,71.7719,71.9117,142525.0
2021-03-26 14:20:00,77.12,77.7,77.09,77.62,81076.0,71.8837,72.4243,71.8557,72.3498,81076.0
2021-03-26 14:30:00,77.59,77.84,77.55,77.76,44926.0,72.3218,72.5548,72.2845,72.4803,44926.0
2021-03-26 14:40:00,77.72,77.77,77.26,77.33,49674.0,72.443,72.4896,72.0142,72.0795,49674.0
2021-03-26 14:50:00,77.3,78.05,77.28,78.02,74029.0,72.0515,72.7506,72.0328,72.7226,74029.0
2021-03-26 15:00:00,78.02,78.19,77.92,77.97,84686.0,72.7226,72.8811,72.6294,72.676,84686.0
2021-03-26 15:10:00,77.97,78.54,77.93,78.54,94961.0,72.676,73.2073,72.6387,73.2073,94961.0
2021-03-26 15:20:00,78.55,78.65,78.29,78.45,101896.0,73.2166,73.3098,72.9743,73.1234,101896.0
2021-03-26 15:30:00,78.45,78.82,78.45,78.7,144662.0,73.1234,73.4683,73.1234,73.3564,144662.0
2021-03-26 15:40:00,78.7,79.04,78.69,79.04,168290.0,73.3564,73.6733,73.3471,73.6733,168290.0
2021-03-26 15:50:00,79.02,79.34,79.0,79.3,332661.0,73.6547,73.953,73.6361,73.9157,332661.0
2021-03-29 09:30:00,80.0,81.48,79.64,80.75,535530.0,74.5682,75.9477,74.2326,75.2672,535530.0
2021-03-29 09:40:00,80.78,82.73,80.61,81.63,411422.0,75.2952,77.1128,75.1367,76.0875,411422.0
2021-03-29 09:50:00,81.61,82.76,81.57,82.61,260478.0,76.0688,77.1408,76.0316,77.001,260478.0
2021-03-29 10:00:00,82.52,82.66,81.63,81.79,229443.0,76.9171,77.0476,76.0875,76.2366,229443.0
2021-03-29 10:10:00,81.73,82.22,81.42,81.88,180243.0,76.1807,76.6374,75.8917,76.3205,180243.0
2021-03-29 10:20:00,81.82,81.89,81.2,81.34,166904.0,76.2646,76.3298,75.6867,75.8172,166904.0
2021-03-29 10:30:00,81.42,81.42,80.8,81.03,137318.0,75.8917,75.8917,75.3138,75.5282,137318.0
2021-03-29 10:40:00,81.04,81.11,80.52,80.52,70492.0,75.5376,75.6028,75.0529,75.0529,70492.0
2021-03-29 10:50:00,80.53,80.9,80.44,80.72,82430.0,75.0622,75.4071,74.9783,75.2393,82430.0
2021-03-29 11:00:00,80.67,80.75,79.9,79.94,148696.0,75.1927,75.2672,74.475,74.5122,148696.0
2021-03-29 11:10:00,79.95,80.25,79.67,80.1,140089.0,74.5216,74.8012,74.2606,74.6614,140089.0
2021-03-29 11:20:00,80.17,80.73,80.17,80.45,83470.0,74.7266,75.2486,74.7266,74.9876,83470.0
2021-03-29 11:30:00,80.43,80.88,80.19,80.2,93408.0,74.969,75.3884,74.7453,74.7546,93408.0
2021-03-29 11:40:00,80.18,80.84,80.08,80.4,59573.0,74.7359,75.3511,74.6427,74.941,59573.0
2021-03-29 11:50:00,80.36,80.58,80.05,80.07,108754.0,74.9037,75.1088,74.6148,74.6334,108754.0
2021-03-29 12:00:00,80.04,80.38,79.73,79.79,127673.0,74.6054,74.9224,74.3165,74.3724,127673.0
2021-03-29 12:10:00,79.82,79.93,79.27,79.32,99300.0,74.4004,74.5029,73.8877,73.9343,99300.0
2021-03-29 12:20:00,79.36,79.45,79.03,79.37,73134.0,73.9716,74.0555,73.664,73.9809,73134.0
2021-03-29 12:30:00,79.38,79.41,79.19,79.23,68924.0,73.9903,74.0182,73.8132,73.8504,68924.0
2021-03-29 12:40:00,79.2,79.44,78.92,78.92,53816.0,73.8225,74.0462,73.5615,73.5615,53816.0
2021-03-29 12:50:00,78.91,79.19,78.74,78.91,60644.0,73.5522,73.8132,73.3937,73.5522,60644.0
2021-03-29 13:00:00,78.94,79.23,78.71,78.78,55387.0,73.5801,73.8504,73.3658,73.431,55387.0
2021-03-29 13:10:00,78.75,78.79,78.45,78.54,87453.0,73.403,73.4403,73.1234,73.2073,87453.0
2021-03-29 13:20:00,78.56,78.72,78.46,78.56,55835.0,73.2259,73.3751,73.1327,73.2259,55835.0
2021-03-29 13:30:00,78.55,79.06,78.46,78.64,45012.0,73.2166,73.692,73.1327,73.3005,45012.0
2021-03-29 13:40:00,78.63,78.75,78.49,78.63,47474.0,73.2912,73.403,73.1607,73.2912,47474.0
2021-03-29 13:50:00,78.66,78.87,78.46,78.62,31877.0,73.3191,73.5149,73.1327,73.2819,31877.0
2021-03-29 14:00:00,78.6,78.72,78.49,78.62,80051.0,73.2632,73.3751,73.1607,73.2819,80051.0
2021-03-29 14:10:00,78.63,78.77,78.4,78.48,72290.0,73.2912,73.4217,73.0768,73.1514,72290.0
2021-03-29 14:20:00,78.47,78.56,78.39,78.46,66254.0,73.142,73.2259,73.0675,73.1327,66254.0
2021-03-29 14:30:00,78.45,78.89,78.45,78.82,45064.0,73.1234,73.5335,73.1234,73.4683,45064.0
2021-03-29 14:40:00,78.81,79.05,78.68,78.83,46442.0,73.459,73.6827,73.3378,73.4776,46442.0
2021-03-29 14:50:00,78.85,78.95,78.6,78.73,45010.0,73.4962,73.5895,73.2632,73.3844,45010.0
2021-03-29 15:00:00,78.79,79.6,78.78,79.6,101639.0,73.4403,74.1953,73.431,74.1953,101639.0
2021-03-29 15:10:00,79.59,79.61,79.39,79.51,63724.0,74.186,74.2046,73.9996,74.1114,63724.0
2021-03-29 15:20:00,79.52,79.76,79.42,79.48,91699.0,74.1208,74.3445,74.0275,74.0835,91699.0
2021-03-29 15:30:00,79.49,79.49,79.15,79.17,103873.0,74.0928,74.0928,73.7759,73.7945,103873.0
2021-03-29 15:40:00,79.19,79.3,78.85,78.85,118178.0,73.8132,73.9157,73.4962,73.4962,118178.0
2021-03-29 15:50:00,78.84,79.09,78.71,78.76,322716.0,73.4869,73.72,73.3658,73.4124,322716.0
2021-03-30 09:30:00,78.74,80.29,78.61,79.69,241225.0,73.7635,75.2155,73.6417,74.6534,241225.0
2021-03-30 09:40:00,79.68,79.83,78.92,78.92,117623.0,74.6441,74.7846,73.9321,73.9321,117623.0
2021-03-30 09:50:00,78.96,79.6,78.63,79.6,82188.0,73.9696,74.5691,73.6604,74.5691,82188.0
2021-03-30 10:00:00,79.59,80.18,79.45,80.18,157456.0,74.5597,75.1125,74.4286,75.1125,157456.0
2021-03-30 10:10:00,80.15,80.29,79.76,79.88,104343.0,75.0844,75.2155,74.719,74.8314,104343.0
2021-03-30 10:20:00,79.84,80.23,79.53,80.2,90582.0,74.7939,75.1593,74.5035,75.1312,90582.0
2021-03-30 10:30:00,80.23,80.63,80.02,80.22,93665.0,75.1593,75.534,74.9626,75.1499,93665.0
2021-03-30 10:40:00,80.29,80.44,80.1,80.37,63869.0,75.2155,75.356,75.0375,75.2905,63869.0
2021-03-30 10:50:00,80.37,80.48,79.92,80.13,58808.0,75.2905,75.3935,74.8689,75.0656,58808.0
2021-03-30 11:00:00,80.16,80.54,79.98,80.47,60896.0,75.0937,75.4497,74.9251,75.3841,60896.0
2021-03-30 11:10:00,80.43,80.63,80.16,80.45,50475.0,75.3467,75.534,75.0937,75.3654,50475.0
2021-03-30 11:20:00,80.47,80.75,80.32,80.38,66718.0,75.3841,75.6464,75.2436,75.2998,66718.0
2021-03-30 11:30:00,80.39,80.4,80.04,80.15,63687.0,75.3092,75.3186,74.9813,75.0844,63687.0
2021-03-30 11:40:00,80.17,80.35,80.03,80.18,61516.0,75.1031,75.2717,74.9719,75.1125,61516.0
2021-03-30 11:50:00,80.21,80.33,80.04,80.19,77671.0,75.1406,75.253,74.9813,75.1218,77671.0
2021-03-30 12:00:00,80.2,80.56,80.1,80.51,125264.0,75.1312,75.4684,75.0375,75.4216,125264.0
2021-03-30 12:10:00,80.55,80.56,80.34,80.37,42549.0,75.4591,75.4684,75.2623,75.2905,42549.0
2021-03-30 12:20:00,80.36,80.53,80.26,80.49,33754.0,75.2811,75.4403,75.1874,75.4029,33754.0
2021-03-30 12:30:00,80.49,80.56,80.34,80.56,36996.0,75.4029,75.4684,75.2623,75.4684,36996.0
2021-03-30 12:40:00,80.55,80.57,80.26,80.32,43635.0,75.4591,75.4778,75.1874,75.2436,43635.0
2021-03-30 12:50:00,80.3,80.58,80.16,80.5,45497.0,75.2249,75.4872,75.0937,75.4122,45497.0
2021-03-30 13:00:00,80.53,80.56,80.2,80.2,34972.0,75.4403,75.4684,75.1312,75.1312,34972.0
2021-03-30 13:10:00,80.18,80.29,80.01,80.03,61120.0,75.1125,75.2155,74.9532,74.9719,61120.0
2021-03-30 13:20:00,80.04,80.15,79.84,79.86,65110.0,74.9813,75.0844,74.7939,74.8127,65110.0
2021-03-30 13:30:00,79.89,79.9,79.53,79.82,95897.0,74.8408,74.8502,74.5035,74.7752,95897.0
2021-03-30 13:40:00,79.81,79.81,79.49,79.52,58511.0,74.7658,74.7658,74.4661,74.4942,58511.0
2021-03-30 13:50:00,79.54,79.81,79.52,79.59,39329.0,74.5129,74.7658,74.4942,74.5597,39329.0
2021-03-30 14:00:00,79.59,80.13,79.45,80.06,74338.0,74.5597,75.0656,74.4286,75.0,74338.0
2021-03-30 14:10:00,80.06,80.48,80.02,80.43,49471.0,75.0,75.3935,74.9626,75.3467,49471.0
2021-03-30 14:20:00,80.45,80.46,80.17,80.39,56140.0,75.3654,75.3748,75.1031,75.3092,56140.0
2021-03-30 14:30:00,80.41,80.46,80.3,80.3,34511.0,75.3279,75.3748,75.2249,75.2249,34511.0
2021-03-30 14:40:00,80.3,80.43,80.11,80.31,39697.0,75.2249,75.3467,75.0469,75.2342,39697.0
2021-03-30 14:50:00,80.31,80.68,80.31,80.67,54524.0,75.2342,75.5809,75.2342,75.5715,54524.0
2021-03-30 15:00:00,80.66,80.96,80.52,80.8,80979.0,75.5621,75.8432,75.431,75.6933,80979.0
2021-03-30 15:10:00,80.81,80.89,80.67,80.8,82536.0,75.7026,75.7776,75.5715,75.6933,82536.0
2021-03-30 15:20:00,80.8,80.89,80.6,80.89,59892.0,75.6933,75.7776,75.5059,75.7776,59892.0
2021-03-30 15:30:00,80.89,80.97,80.41,80.42,139822.0,75.7776,75.8525,75.3279,75.3373,139822.0
2021-03-30 15:40:00,80.42,80.54,80.28,80.32,107100.0,75.3373,75.4497,75.2061,75.2436,107100.0
2021-03-30 15:50:00,80.29,80.4,80.12,80.4,293486.0,75.2155,75.3186,75.0563,75.3186,293486.0
2021-03-31 09:30:00,81.71,82.47,81.13,82.37,392331.0,76.5458,77.2577,76.0024,77.164,392331.0
2021-03-31 09:40:00,82.39,82.4,81.1,81.7,224247.0,77.1828,77.1921,75.9743,76.5364,224247.0
2021-03-31 09:50:00,81.64,82.13,81.25,81.28,119419.0,76.4802,76.9392,76.1148,76.1429,119419.0
2021-03-31 10:00:00,81.26,81.5,80.82,81.04,153480.0,76.1242,76.349,75.712,75.9181,153480.0
2021-03-31 10:10:00,81.02,81.02,80.41,80.87,134816.0,75.8994,75.8994,75.3279,75.7588,134816.0
2021-03-31 10:20:00,80.92,81.12,80.64,80.71,89215.0,75.8057,75.993,75.5434,75.609,89215.0
2021-03-31 10:30:00,80.68,80.93,80.5,80.79,81591.0,75.5809,75.8151,75.4122,75.6839,81591.0
2021-03-31 10:40:00,80.8,80.9,80.02,80.1,121310.0,75.6933,75.787,74.9626,75.0375,121310.0
2021-03-31 10:50:00,80.1,80.62,80.02,80.6,79406.0,75.0375,75.5246,74.9626,75.5059,79406.0
2021-03-31 11:00:00,80.58,80.8,80.26,80.75,89682.0,75.4872,75.6933,75.1874,75.6464,89682.0
2021-03-31 11:10:00,80.75,80.75,80.4,80.49,43500.0,75.6464,75.6464,75.3186,75.4029,43500.0
2021-03-31 11:20:00,80.48,80.76,80.4,80.47,85499.0,75.3935,75.6558,75.3186,75.3841,85499.0
2021-03-31 11:30:00,80.47,80.53,79.93,80.05,92025.0,75.3841,75.4403,74.8783,74.9907,92025.0
2021-03-31 11:40:00,80.05,80.4,80.0,80.36,73563.0,74.9907,75.3186,74.9438,75.2811,73563.0
2021-03-31 11:50:00,80.35,80.36,79.95,79.99,49846.0,75.2717,75.2811,74.897,74.9345,49846.0
2021-03-31 12:00:00,79.96,80.03,79.7,79.82,93758.0,74.9064,74.9719,74.6628,74.7752,93758.0
2021-03-31 12:10:00,79.81,80.11,79.54,79.8,194758.0,74.7658,75.0469,74.5129,74.7565,194758.0
2021-03-31 12:20:00,79.79,79.87,79.12,79.26,128530.0,74.7471,74.8221,74.1195,74.2506,128530.0
2021-03-31 12:30:00,79.23,79.38,79.12,79.24,62960.0,74.2225,74.363,74.1195,74.2319,62960.0
2021-03-31 12:40:00,79.26,79.6,79.22,79.52,49258.0,74.2506,74.5691,74.2131,74.4942,49258.0
2021-03-31 12:50:00,79.5,80.03,79.5,79.95,41072.0,74.4754,74.9719,74.4754,74.897,41072.0
2021-03-31 13:00:00,79.94,80.15,79.88,80.13,53468.0,74.8876,75.0844,74.8314,75.0656,53468.0
2021-03-31 13:10:00,80.12,80.17,79.96,80.05,51497.0,75.0563,75.1031,74.9064,74.9907,51497.0
2021-03-31 13:20:00,80.06,80.2,79.9,79.94,38535.0,75.0,75.1312,74.8502,74.8876,38535.0
2021-03-31 13:30:00,79.93,80.32,79.92,80.29,48714.0,74.8783,75.2436,74.8689,75.2155,48714.0
2021-03-31 13:40:00,80.28,80.44,80.18,80.43,38085.0,75.2061,75.356,75.1125,75.3467,38085.0
2021-03-31 13:50:00,80.41,80.45,80.25,80.37,58508.0,75.3279,75.3654,75.178,75.2905,58508.0
2021-03-31 14:00:00,80.39,80.85,80.14,80.26,122684.0,75.3092,75.7401,75.075,75.1874,122684.0
2021-03-31 14:10:00,80.26,80.31,79.9,79.94,82251.0,75.1874,75.2342,74.8502,74.8876,82251.0
2021-03-31 14:20:00,79.89,80.2,79.79,80.11,61143.0,74.8408,75.1312,74.7471,75.0469,61143.0
2021-03-31 14:30:00,80.1,80.42,80.1,80.18,65778.0,75.0375,75.3373,75.0375,75.1125,65778.0
2021-03-31 14:40:00,80.2,80.48,80.13,80.39,62773.0,75.1312,75.3935,75.0656,75.3092,62773.0
2021-03-31 14:50:00,80.4,80.48,80.16,80.18,31661.0,75.3186,75.3935,75.0937,75.1125,31661.0
2021-03-31 15:00:00,80.18,80.37,80.1,80.34,60601.0,75.1125,75.2905,75.0375,75.2623,60601.0
2021-03-31 15:10:00,80.32,80.43,80.3,80.41,65421.0,75.2436,75.3467,75.2249,75.3279,65421.0
2021-03-31 15:20:00,80.4,80.62,80.32,80.46,57100.0,75.3186,75.5246,75.2436,75.3748,57100.0
2021-03-31 15:30:00,80.48,80.9,80.47,80.5,149689.0,75.3935,75.787,75.3841,75.4122,149689.0
2021-03-31 15:40:00,80.48,80.81,80.47,80.64,128832.0,75.3935,75.7026,75.3841,75.5434,128832.0
2021-03-31 15:50:00,80.67,80.67,80.25,80.27,304225.0,75.5715,75.5715,75.178,75.1968,304225.0
2021-04-01 09:30:00,79.25,79.9,78.45,78.59,342358.0,74.2412,74.8502,73.4918,73.6229,342358.0
2021-04-01 09:40:00,78.65,78.82,77.58,77.7,256371.0,73.6792,73.8384,72.6768,72.7892,256371.0
2021-04-01 09:50:00,77.67,77.91,77.18,77.26,252316.0,72.7611,72.9859,72.3021,72.377,252316.0
2021-04-01 10:00:00,77.23,77.99,77.18,77.37,232604.0,72.3489,73.0609,72.3021,72.4801,232604.0
2021-04-01 10:10:00,77.41,77.53,77.05,77.46,118882.0,72.5175,72.6299,72.1803,72.5644,118882.0
2021-04-01 10:20:00,77.45,77.67,77.24,77.55,125664.0,72.555,72.7611,72.3583,72.6487,125664.0
2021-04-01 10:30:00,77.56,77.94,77.43,77.8,99464.0,72.658,73.014,72.5363,72.8829,99464.0
2021-04-01 10:40:00,77.81,78.4,77.73,78.27,112743.0,72.8922,73.445,72.8173,73.3232,112743.0
2021-04-01 10:50:00,78.27,78.4,78.11,78.3,74870.0,73.3232,73.445,73.1733,73.3513,74870.0
2021-04-01 11:00:00,78.29,78.53,78.17,78.25,57794.0,73.3419,73.5667,73.2295,73.3044,57794.0
2021-04-01 11:10:00,78.28,78.57,78.17,78.45,67058.0,73.3325,73.6042,73.2295,73.4918,67058.0
2021-04-01 11:20:00,78.4,78.8,78.29,78.78,47984.0,73.445,73.8197,73.3419,73.8009,47984.0
2021-04-01 11:30:00,78.75,78.87,78.56,78.86,65352.0,73.7728,73.8853,73.5948,73.8759,65352.0
2021-04-01 11:40:00,78.9,79.24,78.88,79.05,62024.0,73.9134,74.2319,73.8946,74.0539,62024.0
2021-04-01 11:50:00,79.09,79.36,79.07,79.33,51680.0,74.0913,74.3443,74.0726,74.3162,51680.0
2021-04-01 12:00:00,79.32,79.41,79.12,79.29,32352.0,74.3068,74.3911,74.1195,74.2787,32352.0
2021-04-01 12:10:00,79.27,79.5,79.27,79.44,36896.0,74.26,74.4754,74.26,74.4192,36896.0
2021-04-01 12:20:00,79.44,79.45,79.11,79.16,54542.0,74.4192,74.4286,74.1101,74.1569,54542.0
2021-04-01 12:30:00,79.16,79.49,79.12,79.45,42415.0,74.1569,74.4661,74.1195,74.4286,42415.0
2021-04-01 12:40:00,79.48,79.53,79.36,79.53,28526.0,74.4567,74.5035,74.3443,74.5035,28526.0
2021-04-01 12:50:00,79.52,79.6,79.43,79.53,28194.0,74.4942,74.5691,74.4099,74.5035,28194.0
2021-04-01 13:00:00,79.52,79.85,79.47,79.77,35852.0,74.4942,74.8033,74.4473,74.7284,35852.0
2021-04-01 13:10:00,79.76,79.82,79.56,79.6,34191.0,74.719,74.7752,74.5316,74.5691,34191.0
2021-04-01 13:20:00,79.62,79.64,79.46,79.51,28301.0,74.5879,74.6066,74.438,74.4848,28301.0
2021-04-01 13:30:00,79.43,79.71,79.4,79.58,26107.0,74.4099,74.6722,74.3818,74.5504,26107.0
2021-04-01 13:40:00,79.63,79.74,79.56,79.71,19776.0,74.5972,74.7003,74.5316,74.6722,19776.0
2021-04-01 13:50:00,79.7,79.8,79.58,79.73,21377.0,74.6628,74.7565,74.5504,74.6909,21377.0
2021-04-01 14:00:00,79.71,79.84,79.66,79.71,28036.0,74.6722,74.7939,74.6253,74.6722,28036.0
2021-04-01 14:10:00,79.74,79.74,79.49,79.63,34459.0,74.7003,74.7003,74.4661,74.5972,34459.0
2021-04-01 14:20:00,79.63,79.71,79.52,79.65,17638.0,74.5972,74.6722,74.4942,74.616,17638.0
2021-04-01 14:30:00,79.65,79.98,79.6,79.84,73233.0,74.616,74.9251,74.5691,74.7939,73233.0
2021-04-01 14:40:00,79.85,79.85,79.66,79.71,32726.0,74.8033,74.8033,74.6253,74.6722,32726.0
2021-04-01 14:50:00,79.75,79.75,79.55,79.72,37856.0,74.7096,74.7096,74.5223,74.6815,37856.0
2021-04-01 15:00:00,79.71,79.74,79.58,79.68,42776.0,74.6722,74.7003,74.5504,74.6441,42776.0
2021-04-01 15:10:00,79.69,79.71,79.49,79.49,46775.0,74.6534,74.6722,74.4661,74.4661,46775.0
2021-04-01 15:20:00,79.48,79.52,79.28,79.43,70947.0,74.4567,74.4942,74.2693,74.4099,70947.0
2021-04-01 15:30:00,79.41,79.72,79.39,79.7,66341.0,74.3911,74.6815,74.3724,74.6628,66341.0
2021-04-01 15:40:00,79.71,79.82,79.67,79.8,85556.0,74.6722,74.7752,74.6347,74.7565,85556.0
2021-04-01 15:50:00,79.79,79.94,79.63,79.9,222261.0,74.7471,74.8876,74.5972,74.8502,222261.0
2021-04-05 09:30:00,81.21,81.97,80.94,81.07,209210.0,76.0774,76.7893,75.8244,75.9462,209210.0
2021-04-05 09:40:00,81.06,81.85,80.97,81.3,197984.0,75.9368,76.6769,75.8525,76.1617,197984.0
2021-04-05 09:50:00,81.25,81.55,80.82,81.08,71714.0,76.1148,76.3959,75.712,75.9556,71714.0
2021-04-05 10:00:00,81.07,81.07,80.38,80.47,46958.0,75.9462,75.9462,75.2998,75.3841,46958.0
2021-04-05 10:10:00,80.52,81.21,80.47,80.81,51260.0,75.431,76.0774,75.3841,75.7026,51260.0
2021-04-05 10:20:00,80.78,81.0,80.69,80.89,54032.0,75.6745,75.8806,75.5902,75.7776,54032.0
2021-04-05 10:30:00,80.89,80.96,80.69,80.86,51588.0,75.7776,75.8432,75.5902,75.7495,51588.0
2021-04-05 10:40:00,80.81,81.19,80.79,81.09,46359.0,75.7026,76.0586,75.6839,75.9649,46359.0
2021-04-05 10:50:00,81.1,81.38,80.88,81.18,44652.0,75.9743,76.2366,75.7682,76.0493,44652.0
2021-04-05 11:00:00,81.17,81.19,80.68,80.79,47599.0,76.0399,76.0586,75.5809,75.6839,47599.0
2021-04-05 11:10:00,80.81,80.83,80.57,80.7,30064.0,75.7026,75.7214,75.4778,75.5996,30064.0
2021-04-05 11:20:00,80.7,80.72,80.55,80.7,15155.0,75.5996,75.6183,75.4591,75.5996,15155.0
2021-04-05 11:30:00,80.73,80.88,80.72,80.81,16606.0,75.6277,75.7682,75.6183,75.7026,16606.0
2021-04-05 11:40:00,80.77,81.0,80.75,80.96,24808.0,75.6652,75.8806,75.6464,75.8432,24808.0
2021-04-05 11:50:00,80.98,81.13,80.85,80.95,58403.0,75.8619,76.0024,75.7401,75.8338,58403.0
2021-04-05 12:00:00,80.92,81.02,80.72,80.94,21914.0,75.8057,75.8994,75.6183,75.8244,21914.0
2021-04-05 12:10:00,80.95,80.96,80.76,80.79,17609.0,75.8338,75.8432,75.6558,75.6839,17609.0
2021-04-05 12:20:00,80.79,81.09,80.77,80.98,15757.0,75.6839,75.9649,75.6652,75.8619,15757.0
2021-04-05 12:30:00,80.97,81.04,80.82,80.93,34236.0,75.8525,75.9181,75.712,75.8151,34236.0
2021-04-05 12:40:00,80.91,80.98,80.79,80.88,16848.0,75.7963,75.8619,75.6839,75.7682,16848.0
2021-04-05 12:50:00,80.86,80.91,80.72,80.73,14223.0,75.7495,75.7963,75.6183,75.6277,14223.0
2021-04-05 13:00:00,80.71,80.93,80.71,80.84,13527.0,75.609,75.8151,75.609,75.7307,13527.0
2021-04-05 13:10:00,80.86,80.91,80.76,80.88,25111.0,75.7495,75.7963,75.6558,75.7682,25111.0
2021-04-05 13:20:00,80.84,81.06,80.84,80.98,44460.0,75.7307,75.9368,75.7307,75.8619,44460.0
2021-04-05 13:30:00,80.94,81.1,80.8,80.9,23211.0,75.8244,75.9743,75.6933,75.787,23211.0
2021-04-05 13:40:00,80.9,80.9,80.68,80.85,22586.0,75.787,75.787,75.5809,75.7401,22586.0
2021-04-05 13:50:00,80.83,80.9,80.59,80.67,20500.0,75.7214,75.787,75.4965,75.5715,20500.0
2021-04-05 14:00:00,80.66,80.67,80.53,80.59,25793.0,75.5621,75.5715,75.4403,75.4965,25793.0
2021-04-05 14:10:00,80.6,80.76,80.59,80.76,16579.0,75.5059,75.6558,75.4965,75.6558,16579.0
2021-04-05 14:20:00,80.77,80.79,80.63,80.66,20532.0,75.6652,75.6839,75.534,75.5621,20532.0
2021-04-05 14:30:00,80.66,80.87,80.63,80.76,47372.0,75.5621,75.7588,75.534,75.6558,47372.0
2021-04-05 14:40:00,80.76,80.83,80.69,80.77,17704.0,75.6558,75.7214,75.5902,75.6652,17704.0
2021-04-05 14:50:00,80.75,80.78,80.59,80.74,24463.0,75.6464,75.6745,75.4965,75.6371,24463.0
2021-04-05 15:00:00,80.7,80.75,80.51,80.75,21955.0,75.5996,75.6464,75.4216,75.6464,21955.0
2021-04-05 15:10:00,80.72,80.86,80.71,80.84,26896.0,75.6183,75.7495,75.609,75.7307,26896.0
2021-04-05 15:20:00,80.83,80.83,80.45,80.53,43888.0,75.7214,75.7214,75.3654,75.4403,43888.0
2021-04-05 15:30:00,80.54,80.62,80.36,80.45,51214.0,75.4497,75.5246,75.2811,75.3654,51214.0
2021-04-05 15:40:00,80.44,80.61,80.39,80.55,80462.0,75.356,75.5153,75.3092,75.4591,80462.0
2021-04-05 15:50:00,80.56,80.8,80.5,80.53,150904.0,75.4684,75.6933,75.4122,75.4403,150904.0
2021-04-06 09:30:00,79.75,80.86,79.54,80.5,104948.0,74.7096,75.7495,74.5129,75.4122,104948.0
2021-04-06 09:40:00,80.61,80.66,79.94,80.18,102166.0,75.5153,75.5621,74.8876,75.1125,102166.0
2021-04-06 09:50:00,80.2,80.37,79.56,79.56,93836.0,75.1312,75.2905,74.5316,74.5316,93836.0
2021-04-06 10:00:00,79.6,79.83,78.91,79.17,98886.0,74.5691,74.7846,73.9227,74.1663,98886.0
2021-04-06 10:10:00,79.2,79.93,79.17,79.82,67057.0,74.1944,74.8783,74.1663,74.7752,67057.0
2021-04-06 10:20:00,79.78,79.85,79.45,79.5,54162.0,74.7377,74.8033,74.4286,74.4754,54162.0
2021-04-06 10:30:00,79.53,79.7,79.33,79.5,33859.0,74.5035,74.6628,74.3162,74.4754,33859.0
2021-04-06 10:40:00,79.52,79.55,79.17,79.5,43787.0,74.4942,74.5223,74.1663,74.4754,43787.0
2021-04-06 10:50:00,79.5,79.9,79.45,79.78,74763.0,74.4754,74.8502,74.4286,74.7377,74763.0
2021-04-06 11:00:00,79.73,79.73,79.4,79.57,51001.0,74.6909,74.6909,74.3818,74.541,51001.0
2021-04-06 11:10:00,79.57,79.66,79.31,79.59,46795.0,74.541,74.6253,74.2974,74.5597,46795.0
2021-04-06 11:20:00,79.62,79.9,79.4,79.8,34121.0,74.5879,74.8502,74.3818,74.7565,34121.0
2021-04-06 11:30:00,79.81,79.87,79.63,79.83,26920.0,74.7658,74.8221,74.5972,74.7846,26920.0
2021-04-06 11:40:00,79.81,79.9,79.68,79.78,24647.0,74.7658,74.8502,74.6441,74.7377,24647.0
2021-04-06 11:50:00,79.8,79.82,79.61,79.62,29104.0,74.7565,74.7752,74.5785,74.5879,29104.0
2021-04-06 12:00:00,79.62,79.88,79.6,79.82,21488.0,74.5879,74.8314,74.5691,74.7752,21488.0
2021-04-06 12:10:00,79.78,79.95,79.66,79.84,36127.0,74.7377,74.897,74.6253,74.7939,36127.0
2021-04-06 12:20:00,79.78,79.92,79.72,79.77,24042.0,74.7377,74.8689,74.6815,74.7284,24042.0
2021-04-06 12:30:00,79.78,79.79,79.58,79.66,26240.0,74.7377,74.7471,74.5504,74.6253,26240.0
2021-04-06 12:40:00,79.69,79.8,79.63,79.69,24086.0,74.6534,74.7565,74.5972,74.6534,24086.0
2021-04-06 12:50:00,79.69,79.86,79.64,79.83,20452.0,74.6534,74.8127,74.6066,74.7846,20452.0
2021-04-06 13:00:00,79.83,79.95,79.79,79.8,28852.0,74.7846,74.897,74.7471,74.7565,28852.0
2021-04-06 13:10:00,79.8,79.85,79.75,79.83,24581.0,74.7565,74.8033,74.7096,74.7846,24581.0
2021-04-06 13:20:00,79.83,79.85,79.65,79.65,15424.0,74.7846,74.8033,74.616,74.616,15424.0
2021-04-06 13:30:00,79.66,79.69,79.55,79.6,22784.0,74.6253,74.6534,74.5223,74.5691,22784.0
2021-04-06 13:40:00,79.6,79.7,79.51,79.57,27226.0,74.5691,74.6628,74.4848,74.541,27226.0
2021-04-06 13:50:00,79.55,79.7,79.53,79.65,13218.0,74.5223,74.6628,74.5035,74.616,13218.0
2021-04-06 14:00:00,79.62,79.73,79.58,79.71,20358.0,74.5879,74.6909,74.5504,74.6722,20358.0
2021-04-06 14:10:00,79.7,79.93,79.7,79.88,39464.0,74.6628,74.8783,74.6628,74.8314,39464.0
2021-04-06 14:20:00,79.86,79.86,79.63,79.66,19534.0,74.8127,74.8127,74.5972,74.6253,19534.0
2021-04-06 14:30:00,79.65,79.81,79.59,79.62,27377.0,74.616,74.7658,74.5597,74.5879,27377.0
2021-04-06 14:40:00,79.58,79.6,79.51,79.58,26213.0,74.5504,74.5691,74.4848,74.5504,26213.0
2021-04-06 14:50:00,79.57,79.6,79.46,79.58,28308.0,74.541,74.5691,74.438,74.5504,28308.0
2021-04-06 15:00:00,79.57,79.59,79.26,79.28,42441.0,74.541,74.5597,74.2506,74.2693,42441.0
2021-04-06 15:10:00,79.28,79.48,79.26,79.43,49203.0,74.2693,74.4567,74.2506,74.4099,49203.0
2021-04-06 15:20:00,79.45,79.5,79.4,79.44,39343.0,74.4286,74.4754,74.3818,74.4192,39343.0
2021-04-06 15:30:00,79.47,79.76,79.47,79.69,56980.0,74.4473,74.719,74.4473,74.6534,56980.0
2021-04-06 15:40:00,79.68,79.8,79.61,79.7,71488.0,74.6441,74.7565,74.5785,74.6628,71488.0
2021-04-06 15:50:00,79.68,79.84,79.39,79.84,272973.0,74.6441,74.7939,74.3724,74.7939,272973.0
2021-04-07 09:30:00,79.88,80.3,79.54,79.58,104108.0,74.8314,75.2249,74.5129,74.5504,104108.0
2021-04-07 09:40:00,79.58,79.81,79.21,79.7,93986.0,74.5504,74.7658,74.2038,74.6628,93986.0
2021-04-07 09:50:00,79.56,79.72,79.05,79.72,45043.0,74.5316,74.6815,74.0539,74.6815,45043.0
2021-04-07 10:00:00,79.69,79.83,79.39,79.58,51531.0,74.6534,74.7846,74.3724,74.5504,51531.0
2021-04-07 10:10:00,79.64,79.65,79.38,79.5,35549.0,74.6066,74.616,74.363,74.4754,35549.0
2021-04-07 10:20:00,79.51,79.8,79.39,79.74,29937.0,74.4848,74.7565,74.3724,74.7003,29937.0
2021-04-07 10:30:00,79.77,79.9,79.63,79.7,84111.0,74.7284,74.8502,74.5972,74.6628,84111.0
2021-04-07 10:40:00,79.68,79.68,79.44,79.44,40452.0,74.6441,74.6441,74.4192,74.4192,40452.0
2021-04-07 10:50:00,79.47,79.65,79.42,79.5,171382.0,74.4473,74.616,74.4005,74.4754,171382.0
2021-04-07 11:00:00,79.51,79.65,79.44,79.61,36778.0,74.4848,74.616,74.4192,74.5785,36778.0
2021-04-07 11:10:00,79.6,79.68,79.52,79.53,19539.0,74.5691,74.6441,74.4942,74.5035,19539.0
2021-04-07 11:20:00,79.53,79.64,79.52,79.59,30962.0,74.5035,74.6066,74.4942,74.5597,30962.0
2021-04-07 11:30:00,79.57,79.58,79.25,79.32,27752.0,74.541,74.5504,74.2412,74.3068,27752.0
2021-04-07 11:40:00,79.35,79.35,79.11,79.29,19326.0,74.3349,74.3349,74.1101,74.2787,19326.0
2021-04-07 11:50:00,79.28,79.38,79.2,79.26,23867.0,74.2693,74.363,74.1944,74.2506,23867.0
2021-04-07 12:00:00,79.25,79.42,79.21,79.37,25799.0,74.2412,74.4005,74.2038,74.3537,25799.0
2021-04-07 12:10:00,79.36,79.38,79.19,79.19,16238.0,74.3443,74.363,74.185,74.185,16238.0
2021-04-07 12:20:00,79.2,79.36,79.16,79.31,19595.0,74.1944,74.3443,74.1569,74.2974,19595.0
2021-04-07 12:30:00,79.31,79.46,79.29,79.42,28183.0,74.2974,74.438,74.2787,74.4005,28183.0
2021-04-07 12:40:00,79.42,79.53,79.39,79.5,17437.0,74.4005,74.5035,74.3724,74.4754,17437.0
2021-04-07 12:50:00,79.52,79.71,79.48,79.67,18617.0,74.4942,74.6722,74.4567,74.6347,18617.0
2021-04-07 13:00:00,79.72,79.88,79.72,79.82,24540.0,74.6815,74.8314,74.6815,74.7752,24540.0
2021-04-07 13:10:00,79.85,79.98,79.78,79.82,22034.0,74.8033,74.9251,74.7377,74.7752,22034.0
2021-04-07 13:20:00,79.84,79.87,79.67,79.72,18021.0,74.7939,74.8221,74.6347,74.6815,18021.0
2021-04-07 13:30:00,79.71,79.92,79.66,79.92,19176.0,74.6722,74.8689,74.6253,74.8689,19176.0
2021-04-07 13:40:00,79.9,80.02,79.9,79.92,28700.0,74.8502,74.9626,74.8502,74.8689,28700.0
2021-04-07 13:50:00,79.92,80.02,79.8,79.96,20077.0,74.8689,74.9626,74.7565,74.9064,20077.0
2021-04-07 14:00:00,79.94,79.98,79.81,79.94,20337.0,74.8876,74.9251,74.7658,74.8876,20337.0
2021-04-07 14:10:00,79.95,80.02,79.81,79.81,21266.0,74.897,74.9626,74.7658,74.7658,21266.0
2021-04-07 14:20:00,79.8,79.89,79.75,79.75,16905.0,74.7565,74.8408,74.7096,74.7096,16905.0
2021-04-07 14:30:00,79.73,79.79,79.68,79.74,24732.0,74.6909,74.7471,74.6441,74.7003,24732.0
2021-04-07 14:40:00,79.77,79.84,79.75,79.78,16843.0,74.7284,74.7939,74.7096,74.7377,16843.0
2021-04-07 14:50:00,79.79,79.9,79.79,79.87,16266.0,74.7471,74.8502,74.7471,74.8221,16266.0
2021-04-07 15:00:00,79.88,80.0,79.87,79.93,23047.0,74.8314,74.9438,74.8221,74.8783,23047.0
2021-04-07 15:10:00,79.92,79.92,79.64,79.73,25700.0,74.8689,74.8689,74.6066,74.6909,25700.0
2021-04-07 15:20:00,79.72,79.74,79.62,79.68,39866.0,74.6815,74.7003,74.5879,74.6441,39866.0
2021-04-07 15:30:00,79.65,79.73,79.56,79.64,54428.0,74.616,74.6909,74.5316,74.6066,54428.0
2021-04-07 15:40:00,79.65,79.77,79.58,79.76,43247.0,74.616,74.7284,74.5504,74.719,43247.0
2021-04-07 15:50:00,79.76,79.82,79.57,79.8,129365.0,74.719,74.7752,74.541,74.7565,129365.0
2021-04-08 09:30:00,79.44,80.02,79.19,79.4,112098.0,74.4192,74.9626,74.185,74.3818,112098.0
2021-04-08 09:40:00,79.37,79.37,78.43,78.66,97406.0,74.3537,74.3537,73.4731,73.6885,97406.0
2021-04-08 09:50:00,78.66,78.69,78.14,78.33,78303.0,73.6885,73.7166,73.2014,73.3794,78303.0
2021-04-08 10:00:00,78.36,78.36,77.92,77.98,87536.0,73.4075,73.4075,72.9953,73.0515,87536.0
2021-04-08 10:10:00,78.04,78.2,77.71,78.03,52796.0,73.1077,73.2576,72.7986,73.0983,52796.0
2021-04-08 10:20:00,77.95,78.01,77.71,77.83,47823.0,73.0234,73.0796,72.7986,72.911,47823.0
2021-04-08 10:30:00,77.86,78.48,77.82,78.45,86840.0,72.9391,73.5199,72.9016,73.4918,86840.0
2021-04-08 10:40:00,78.45,78.74,78.33,78.63,59336.0,73.4918,73.7635,73.3794,73.6604,59336.0
2021-04-08 10:50:00,78.64,78.74,78.48,78.62,64151.0,73.6698,73.7635,73.5199,73.6511,64151.0
2021-04-08 11:00:00,78.68,79.08,78.66,79.07,36184.0,73.7073,74.082,73.6885,74.0726,36184.0
2021-04-08 11:10:00,79.05,79.11,78.86,78.9,58742.0,74.0539,74.1101,73.8759,73.9134,58742.0
2021-04-08 11:20:00,78.91,78.97,78.73,78.94,27088.0,73.9227,73.9789,73.7541,73.9508,27088.0
2021-04-08 11:30:00,78.92,79.18,78.92,79.03,25460.0,73.9321,74.1757,73.9321,74.0351,25460.0
2021-04-08 11:40:00,79.04,79.2,79.01,79.01,16786.0,74.0445,74.1944,74.0164,74.0164,16786.0
2021-04-08 11:50:00,79.01,79.18,78.97,79.06,14312.0,74.0164,74.1757,73.9789,74.0632,14312.0
2021-04-08 12:00:00,79.05,79.08,78.94,78.95,18583.0,74.0539,74.082,73.9508,73.9602,18583.0
2021-04-08 12:10:00,78.93,79.16,78.91,78.98,23169.0,73.9415,74.1569,73.9227,73.9883,23169.0
2021-04-08 12:20:00,79.0,79.17,78.99,79.02,16705.0,74.007,74.1663,73.9977,74.0258,16705.0
2021-04-08 12:30:00,79.03,79.08,78.94,79.0,23624.0,74.0351,74.082,73.9508,74.007,23624.0
2021-04-08 12:40:00,78.95,79.01,78.92,78.99,18169.0,73.9602,74.0164,73.9321,73.9977,18169.0
2021-04-08 12:50:00,78.98,78.98,78.8,78.89,21349.0,73.9883,73.9883,73.8197,73.904,21349.0
2021-04-08 13:00:00,78.91,79.09,78.86,79.07,32678.0,73.9227,74.0913,73.8759,74.0726,32678.0
2021-04-08 13:10:00,79.05,79.28,79.0,79.2,40364.0,74.0539,74.2693,74.007,74.1944,40364.0
2021-04-08 13:20:00,79.18,79.22,79.12,79.16,31257.0,74.1757,74.2131,74.1195,74.1569,31257.0
2021-04-08 13:30:00,79.14,79.29,79.03,79.17,60486.0,74.1382,74.2787,74.0351,74.1663,60486.0
2021-04-08 13:40:00,79.15,79.31,79.11,79.14,51390.0,74.1476,74.2974,74.1101,74.1382,51390.0
2021-04-08 13:50:00,79.15,79.37,79.08,79.28,41820.0,74.1476,74.3537,74.082,74.2693,41820.0
2021-04-08 14:00:00,79.24,79.41,79.2,79.32,44063.0,74.2319,74.3911,74.1944,74.3068,44063.0
2021-04-08 14:10:00,79.33,79.38,79.26,79.31,23782.0,74.3162,74.363,74.2506,74.2974,23782.0
2021-04-08 14:20:00,79.3,79.38,79.18,79.31,90048.0,74.2881,74.363,74.1757,74.2974,90048.0
2021-04-08 14:30:00,79.33,79.36,79.25,79.29,29666.0,74.3162,74.3443,74.2412,74.2787,29666.0
2021-04-08 14:40:00,79.27,79.35,79.25,79.33,44630.0,74.26,74.3349,74.2412,74.3162,44630.0
2021-04-08 14:50:00,79.33,79.43,79.28,79.42,42090.0,74.3162,74.4099,74.2693,74.4005,42090.0
2021-04-08 15:00:00,79.41,79.53,79.39,79.51,52204.0,74.3911,74.5035,74.3724,74.4848,52204.0
2021-04-08 15:10:00,79.49,79.61,79.42,79.59,37237.0,74.4661,74.5785,74.4005,74.5597,37237.0
2021-04-08 15:20:00,79.58,79.63,79.5,79.6,27109.0,74.5504,74.5972,74.4754,74.5691,27109.0
2021-04-08 15:30:00,79.63,79.7,79.52,79.65,97825.0,74.5972,74.6628,74.4942,74.616,97825.0
2021-04-08 15:40:00,79.63,79.67,79.54,79.67,70648.0,74.5972,74.6347,74.5129,74.6347,70648.0
2021-04-08 15:50:00,79.65,79.7,79.51,79.6,124170.0,74.616,74.6628,74.4848,74.5691,124170.0
2021-04-09 09:30:00,80.48,81.38,80.24,81.14,216571.0,75.3935,76.2366,75.1687,76.0118,216571.0
2021-04-09 09:40:00,80.93,81.02,80.03,80.11,65021.0,75.8151,75.8994,74.9719,75.0469,65021.0
2021-04-09 09:50:00,80.1,80.8,80.0,80.5,76369.0,75.0375,75.6933,74.9438,75.4122,76369.0
2021-04-09 10:00:00,80.51,80.7,80.21,80.21,77021.0,75.4216,75.5996,75.1406,75.1406,77021.0
2021-04-09 10:10:00,80.19,80.59,79.99,80.02,90400.0,75.1218,75.4965,74.9345,74.9626,90400.0
2021-04-09 10:20:00,80.01,80.42,79.88,80.3,65737.0,74.9532,75.3373,74.8314,75.2249,65737.0
2021-04-09 10:30:00,80.29,80.31,80.02,80.02,44757.0,75.2155,75.2342,74.9626,74.9626,44757.0
2021-04-09 10:40:00,80.03,80.21,79.92,80.18,54834.0,74.9719,75.1406,74.8689,75.1125,54834.0
2021-04-09 10:50:00,80.19,80.34,80.15,80.25,57697.0,75.1218,75.2623,75.0844,75.178,57697.0
2021-04-09 11:00:00,80.23,80.47,80.21,80.29,96171.0,75.1593,75.3841,75.1406,75.2155,96171.0
2021-04-09 11:10:00,80.31,80.41,80.12,80.32,93739.0,75.2342,75.3279,75.0563,75.2436,93739.0
2021-04-09 11:20:00,80.31,80.45,80.22,80.35,159879.0,75.2342,75.3654,75.1499,75.2717,159879.0
2021-04-09 11:30:00,80.35,80.41,80.02,80.03,54503.0,75.2717,75.3279,74.9626,74.9719,54503.0
2021-04-09 11:40:00,80.03,80.25,79.93,80.05,125357.0,74.9719,75.178,74.8783,74.9907,125357.0
2021-04-09 11:50:00,80.07,80.09,79.94,80.03,41155.0,75.0094,75.0281,74.8876,74.9719,41155.0
2021-04-09 12:00:00,80.04,80.07,79.75,79.79,55971.0,74.9813,75.0094,74.7096,74.7471,55971.0
2021-04-09 12:10:00,79.8,79.8,79.54,79.68,40498.0,74.7565,74.7565,74.5129,74.6441,40498.0
2021-04-09 12:20:00,79.67,79.7,79.59,79.63,26915.0,74.6347,74.6628,74.5597,74.5972,26915.0
2021-04-09 12:30:00,79.63,79.83,79.62,79.67,63256.0,74.5972,74.7846,74.5879,74.6347,63256.0
2021-04-09 12:40:00,79.66,79.83,79.65,79.69,26471.0,74.6253,74.7846,74.616,74.6534,26471.0
2021-04-09 12:50:00,79.66,79.91,79.63,79.87,31261.0,74.6253,74.8595,74.5972,74.8221,31261.0
2021-04-09 13:00:00,79.88,79.92,79.71,79.76,34173.0,74.8314,74.8689,74.6722,74.719,34173.0
2021-04-09 13:10:00,79.76,79.94,79.74,79.85,29125.0,74.719,74.8876,74.7003,74.8033,29125.0
2021-04-09 13:20:00,79.85,79.9,79.83,79.84,23945.0,74.8033,74.8502,74.7846,74.7939,23945.0
2021-04-09 13:30:00,79.84,79.87,79.68,79.76,41045.0,74.7939,74.8221,74.6441,74.719,41045.0
2021-04-09 13:40:00,79.77,79.84,79.7,79.83,36291.0,74.7284,74.7939,74.6628,74.7846,36291.0
2021-04-09 13:50:00,79.85,79.88,79.64,79.65,47729.0,74.8033,74.8314,74.6066,74.616,47729.0
2021-04-09 14:00:00,79.67,79.76,79.63,79.67,35581.0,74.6347,74.719,74.5972,74.6347,35581.0
2021-04-09 14:10:00,79.67,79.74,79.58,79.68,51049.0,74.6347,74.7003,74.5504,74.6441,51049.0
2021-04-09 14:20:00,79.69,79.79,79.59,79.77,43665.0,74.6534,74.7471,74.5597,74.7284,43665.0
2021-04-09 14:30:00,79.76,79.81,79.64,79.74,58033.0,74.719,74.7658,74.6066,74.7003,58033.0
2021-04-09 14:40:00,79.75,79.86,79.71,79.73,45200.0,74.7096,74.8127,74.6722,74.6909,45200.0
2021-04-09 14:50:00,79.72,79.78,79.62,79.67,54950.0,74.6815,74.7377,74.5879,74.6347,54950.0
2021-04-09 15:00:00,79.67,79.86,79.65,79.79,79963.0,74.6347,74.8127,74.616,74.7471,79963.0
2021-04-09 15:10:00,79.79,79.85,79.73,79.8,91628.0,74.7471,74.8033,74.6909,74.7565,91628.0
2021-04-09 15:20:00,79.84,79.9,79.79,79.81,63942.0,74.7939,74.8502,74.7471,74.7658,63942.0
2021-04-09 15:30:00,79.81,80.02,79.8,79.97,79798.0,74.7658,74.9626,74.7565,74.9157,79798.0
2021-04-09 15:40:00,79.97,80.1,79.91,80.05,106092.0,74.9157,75.0375,74.8595,74.9907,106092.0
2021-04-09 15:50:00,80.07,80.32,80.05,80.3,273279.0,75.0094,75.2436,74.9907,75.2249,273279.0
2021-04-12 09:30:00,80.4,81.02,80.29,80.9,91601.0,75.3186,75.8994,75.2155,75.787,91601.0
2021-04-12 09:40:00,80.87,81.03,80.59,80.63,72968.0,75.7588,75.9087,75.4965,75.534,72968.0
2021-04-12 09:50:00,80.61,80.68,80.21,80.44,41323.0,75.5153,75.5809,75.1406,75.356,41323.0
2021-04-12 10:00:00,80.46,80.63,80.3,80.5,83497.0,75.3748,75.534,75.2249,75.4122,83497.0
2021-04-12 10:10:00,80.48,80.48,80.04,80.28,38570.0,75.3935,75.3935,74.9813,75.2061,38570.0
2021-04-12 10:20:00,80.34,80.47,80.28,80.4,16161.0,75.2623,75.3841,75.2061,75.3186,16161.0
2021-04-12 10:30:00,80.4,80.6,80.34,80.51,28985.0,75.3186,75.5059,75.2623,75.4216,28985.0
2021-04-12 10:40:00,80.5,80.5,80.28,80.42,22764.0,75.4122,75.4122,75.2061,75.3373,22764.0
2021-04-12 10:50:00,80.39,80.42,80.2,80.25,21148.0,75.3092,75.3373,75.1312,75.178,21148.0
2021-04-12 11:00:00,80.24,80.25,80.01,80.09,18918.0,75.1687,75.178,74.9532,75.0281,18918.0
2021-04-12 11:10:00,80.11,80.22,80.02,80.11,16087.0,75.0469,75.1499,74.9626,75.0469,16087.0
2021-04-12 11:20:00,80.09,80.31,80.07,80.16,18562.0,75.0281,75.2342,75.0094,75.0937,18562.0
2021-04-12 11:30:00,80.2,80.33,80.09,80.2,15399.0,75.1312,75.253,75.0281,75.1312,15399.0
2021-04-12 11:40:00,80.23,80.42,80.18,80.4,19935.0,75.1593,75.3373,75.1125,75.3186,19935.0
2021-04-12 11:50:00,80.38,80.42,80.27,80.31,18965.0,75.2998,75.3373,75.1968,75.2342,18965.0
2021-04-12 12:00:00,80.31,80.32,80.15,80.17,12846.0,75.2342,75.2436,75.0844,75.1031,12846.0
2021-04-12 12:10:00,80.19,80.4,80.18,80.4,13823.0,75.1218,75.3186,75.1125,75.3186,13823.0
2021-04-12 12:20:00,80.38,80.42,80.28,80.31,11966.0,75.2998,75.3373,75.2061,75.2342,11966.0
2021-04-12 12:30:00,80.34,80.42,80.2,80.28,57240.0,75.2623,75.3373,75.1312,75.2061,57240.0
2021-04-12 12:40:00,80.28,80.47,80.26,80.36,24931.0,75.2061,75.3841,75.1874,75.2811,24931.0
2021-04-12 12:50:00,80.37,80.44,80.33,80.37,20547.0,75.2905,75.356,75.253,75.2905,20547.0
2021-04-12 13:00:00,80.37,80.37,80.2,80.2,14062.0,75.2905,75.2905,75.1312,75.1312,14062.0
2021-04-12 13:10:00,80.2,80.21,80.1,80.14,30808.0,75.1312,75.1406,75.0375,75.075,30808.0
2021-04-12 13:20:00,80.13,80.16,79.92,79.93,27500.0,75.0656,75.0937,74.8689,74.8783,27500.0
2021-04-12 13:30:00,79.95,80.1,79.93,79.98,12142.0,74.897,75.0375,74.8783,74.9251,12142.0
2021-04-12 13:40:00,79.99,80.01,79.84,79.89,22550.0,74.9345,74.9532,74.7939,74.8408,22550.0
2021-04-12 13:50:00,79.91,79.94,79.81,79.84,14139.0,74.8595,74.8876,74.7658,74.7939,14139.0
2021-04-12 14:00:00,79.86,79.98,79.82,79.95,16741.0,74.8127,74.9251,74.7752,74.897,16741.0
2021-04-12 14:10:00,79.96,80.08,79.94,80.04,16767.0,74.9064,75.0188,74.8876,74.9813,16767.0
2021-04-12 14:20:00,80.04,80.06,79.82,80.05,22630.0,74.9813,75.0,74.7752,74.9907,22630.0
2021-04-12 14:30:00,80.08,80.12,80.02,80.07,14720.0,75.0188,75.0563,74.9626,75.0094,14720.0
2021-04-12 14:40:00,80.04,80.16,80.03,80.16,10465.0,74.9813,75.0937,74.9719,75.0937,10465.0
2021-04-12 14:50:00,80.14,80.19,80.05,80.06,21126.0,75.075,75.1218,74.9907,75.0,21126.0
2021-04-12 15:00:00,80.05,80.18,79.95,80.13,24729.0,74.9907,75.1125,74.897,75.0656,24729.0
2021-04-12 15:10:00,80.13,80.2,80.03,80.15,22565.0,75.0656,75.1312,74.9719,75.0844,22565.0
2021-04-12 15:20:00,80.15,80.4,80.13,80.4,21981.0,75.0844,75.3186,75.0656,75.3186,21981.0
2021-04-12 15:30:00,80.4,80.52,80.37,80.44,41804.0,75.3186,75.431,75.2905,75.356,41804.0
2021-04-12 15:40:00,80.45,80.51,80.38,80.47,47285.0,75.3654,75.4216,75.2998,75.3841,47285.0
2021-04-12 15:50:00,80.47,80.55,80.43,80.54,145217.0,75.3841,75.4591,75.3467,75.4497,145217.0
2021-04-13 09:30:00,80.07,80.51,79.25,79.25,207564.0,75.0094,75.4216,74.2412,74.2412,207564.0
2021-04-13 09:40:00,79.25,79.51,78.68,78.92,106072.0,74.2412,74.4848,73.7073,73.9321,106072.0
2021-04-13 09:50:00,78.98,79.19,78.57,78.7,121155.0,73.9883,74.185,73.6042,73.726,121155.0
2021-04-13 10:00:00,78.81,78.86,78.31,78.38,82937.0,73.829,73.8759,73.3606,73.4262,82937.0
2021-04-13 10:10:00,78.4,78.43,78.06,78.18,78205.0,73.445,73.4731,73.1264,73.2389,78205.0
2021-04-13 10:20:00,78.16,78.5,78.1,78.2,66318.0,73.2201,73.5386,73.1639,73.2576,66318.0
2021-04-13 10:30:00,78.2,78.45,78.09,78.13,74812.0,73.2576,73.4918,73.1546,73.192,74812.0
2021-04-13 10:40:00,78.15,78.65,78.1,78.63,48229.0,73.2108,73.6792,73.1639,73.6604,48229.0
2021-04-13 10:50:00,78.64,78.87,78.44,78.84,37357.0,73.6698,73.8853,73.4824,73.8571,37357.0
2021-04-13 11:00:00,78.84,78.9,78.57,78.7,16694.0,73.8571,73.9134,73.6042,73.726,16694.0
2021-04-13 11:10:00,78.67,79.15,78.67,79.14,24329.0,73.6979,74.1476,73.6979,74.1382,24329.0
2021-04-13 11:20:00,79.17,79.26,78.96,79.12,27967.0,74.1663,74.2506,73.9696,74.1195,27967.0
2021-04-13 11:30:00,79.11,79.2,79.0,79.0,19169.0,74.1101,74.1944,74.007,74.007,19169.0
2021-04-13 11:40:00,78.98,79.05,78.83,78.98,20426.0,73.9883,74.0539,73.8478,73.9883,20426.0
2021-04-13 11:50:00,78.94,79.01,78.75,78.83,23069.0,73.9508,74.0164,73.7728,73.8478,23069.0
2021-04-13 12:00:00,78.84,78.94,78.83,78.83,17037.0,73.8571,73.9508,73.8478,73.8478,17037.0
2021-04-13 12:10:00,78.79,78.86,78.69,78.77,15285.0,73.8103,73.8759,73.7166,73.7916,15285.0
2021-04-13 12:20:00,78.78,78.81,78.4,78.45,22529.0,73.8009,73.829,73.445,73.4918,22529.0
2021-04-13 12:30:00,78.4,78.42,78.22,78.26,22442.0,73.445,73.4637,73.2763,73.3138,22442.0
2021-04-13 12:40:00,78.27,78.27,78.05,78.18,42681.0,73.3232,73.3232,73.1171,73.2389,42681.0
2021-04-13 12:50:00,78.17,78.19,78.02,78.1,17214.0,73.2295,73.2482,73.089,73.1639,17214.0
2021-04-13 13:00:00,78.09,78.19,77.98,78.19,30620.0,73.1546,73.2482,73.0515,73.2482,30620.0
2021-04-13 13:10:00,78.2,78.3,78.14,78.19,10357.0,73.2576,73.3513,73.2014,73.2482,10357.0
2021-04-13 13:20:00,78.2,78.21,78.09,78.14,16860.0,73.2576,73.267,73.1546,73.2014,16860.0
2021-04-13 13:30:00,78.16,78.39,78.16,78.37,11753.0,73.2201,73.4356,73.2201,73.4169,11753.0
2021-04-13 13:40:00,78.34,78.39,78.26,78.3,15657.0,73.3888,73.4356,73.3138,73.3513,15657.0
2021-04-13 13:50:00,78.29,78.43,78.27,78.3,25251.0,73.3419,73.4731,73.3232,73.3513,25251.0
2021-04-13 14:00:00,78.36,78.62,78.34,78.55,18664.0,73.4075,73.6511,73.3888,73.5855,18664.0
2021-04-13 14:10:00,78.57,78.63,78.49,78.52,23075.0,73.6042,73.6604,73.5293,73.5574,23075.0
2021-04-13 14:20:00,78.54,78.63,78.46,78.53,14766.0,73.5761,73.6604,73.5012,73.5667,14766.0
2021-04-13 14:30:00,78.54,78.61,78.33,78.33,35832.0,73.5761,73.6417,73.3794,73.3794,35832.0
2021-04-13 14:40:00,78.34,78.45,78.22,78.44,58793.0,73.3888,73.4918,73.2763,73.4824,58793.0
2021-04-13 14:50:00,78.46,78.59,78.39,78.43,27098.0,73.5012,73.6229,73.4356,73.4731,27098.0
2021-04-13 15:00:00,78.42,78.75,78.33,78.67,33355.0,73.4637,73.7728,73.3794,73.6979,33355.0
2021-04-13 15:10:00,78.63,78.73,78.56,78.64,38516.0,73.6604,73.7541,73.5948,73.6698,38516.0
2021-04-13 15:20:00,78.66,78.69,78.47,78.52,35005.0,73.6885,73.7166,73.5105,73.5574,35005.0
2021-04-13 15:30:00,78.51,78.57,78.34,78.4,52222.0,73.548,73.6042,73.3888,73.445,52222.0
2021-04-13 15:40:00,78.42,78.44,78.18,78.24,89826.0,73.4637,73.4824,73.2389,73.2951,89826.0
2021-04-13 15:50:00,78.25,78.3,78.12,78.3,200030.0,73.3044,73.3513,73.1827,73.3513,200030.0
2021-04-14 09:30:00,78.54,79.55,78.52,79.1,141166.0,73.5761,74.5223,73.5574,74.1007,141166.0
2021-04-14 09:40:00,79.1,79.89,79.1,79.73,76513.0,74.1007,74.8408,74.1007,74.6909,76513.0
2021-04-14 09:50:00,79.75,79.97,79.6,79.66,108322.0,74.7096,74.9157,74.5691,74.6253,108322.0
2021-04-14 10:00:00,79.66,80.23,79.64,79.72,122867.0,74.6253,75.1593,74.6066,74.6815,122867.0
2021-04-14 10:10:00,79.75,80.12,79.7,80.02,52411.0,74.7096,75.0563,74.6628,74.9626,52411.0
2021-04-14 10:20:00,80.02,80.09,79.79,80.05,51179.0,74.9626,75.0281,74.7471,74.9907,51179.0
2021-04-14 10:30:00,80.08,80.34,80.07,80.19,90066.0,75.0188,75.2623,75.0094,75.1218,90066.0
2021-04-14 10:40:00,80.2,80.4,80.06,80.12,96812.0,75.1312,75.3186,75.0,75.0563,96812.0
2021-04-14 10:50:00,80.12,80.16,79.99,80.06,87131.0,75.0563,75.0937,74.9345,75.0,87131.0
2021-04-14 11:00:00,80.04,80.1,79.62,79.77,58360.0,74.9813,75.0375,74.5879,74.7284,58360.0
2021-04-14 11:10:00,79.76,80.17,79.73,80.12,79121.0,74.719,75.1031,74.6909,75.0563,79121.0
2021-04-14 11:20:00,80.12,80.27,80.07,80.22,45309.0,75.0563,75.1968,75.0094,75.1499,45309.0
2021-04-14 11:30:00,80.22,80.42,80.18,80.29,29284.0,75.1499,75.3373,75.1125,75.2155,29284.0
2021-04-14 11:40:00,80.25,80.39,80.05,80.05,26187.0,75.178,75.3092,74.9907,74.9907,26187.0
2021-04-14 11:50:00,80.06,80.13,79.96,80.07,35271.0,75.0,75.0656,74.9064,75.0094,35271.0
2021-04-14 12:00:00,80.06,80.11,79.8,79.84,16719.0,75.0,75.0469,74.7565,74.7939,16719.0
2021-04-14 12:10:00,79.84,79.95,79.75,79.85,20957.0,74.7939,74.897,74.7096,74.8033,20957.0
2021-04-14 12:20:00,79.84,79.89,79.59,79.59,31824.0,74.7939,74.8408,74.5597,74.5597,31824.0
2021-04-14 12:30:00,79.59,79.61,79.41,79.52,42304.0,74.5597,74.5785,74.3911,74.4942,42304.0
2021-04-14 12:40:00,79.53,79.69,79.44,79.52,41033.0,74.5035,74.6534,74.4192,74.4942,41033.0
2021-04-14 12:50:00,79.52,79.63,79.41,79.45,18703.0,74.4942,74.5972,74.3911,74.4286,18703.0
2021-04-14 13:00:00,79.45,79.46,79.1,79.19,70720.0,74.4286,74.438,74.1007,74.185,70720.0
2021-04-14 13:10:00,79.19,79.21,79.07,79.13,39145.0,74.185,74.2038,74.0726,74.1288,39145.0
2021-04-14 13:20:00,79.18,79.31,79.17,79.19,24963.0,74.1757,74.2974,74.1663,74.185,24963.0
2021-04-14 13:30:00,79.2,79.23,78.96,79.01,65978.0,74.1944,74.2225,73.9696,74.0164,65978.0
2021-04-14 13:40:00,79.01,79.3,78.99,79.26,25631.0,74.0164,74.2881,73.9977,74.2506,25631.0
2021-04-14 13:50:00,79.24,79.35,79.06,79.16,19571.0,74.2319,74.3349,74.0632,74.1569,19571.0
2021-04-14 14:00:00,79.17,79.3,79.03,79.04,20156.0,74.1663,74.2881,74.0351,74.0445,20156.0
2021-04-14 14:10:00,79.04,79.25,78.98,79.12,21136.0,74.0445,74.2412,73.9883,74.1195,21136.0
2021-04-14 14:20:00,79.11,79.32,79.09,79.29,22089.0,74.1101,74.3068,74.0913,74.2787,22089.0
2021-04-14 14:30:00,79.28,79.3,79.07,79.25,15239.0,74.2693,74.2881,74.0726,74.2412,15239.0
2021-04-14 14:40:00,79.27,79.38,79.2,79.2,20285.0,74.26,74.363,74.1944,74.1944,20285.0
2021-04-14 14:50:00,79.22,79.28,79.08,79.11,28511.0,74.2131,74.2693,74.082,74.1101,28511.0
2021-04-14 15:00:00,79.08,79.09,78.85,78.9,23747.0,74.082,74.0913,73.8665,73.9134,23747.0
2021-04-14 15:10:00,78.89,79.08,78.84,79.01,30688.0,73.904,74.082,73.8571,74.0164,30688.0
2021-04-14 15:20:00,79.01,79.17,78.87,79.17,29374.0,74.0164,74.1663,73.8853,74.1663,29374.0
2021-04-14 15:30:00,79.18,79.39,79.13,79.22,57785.0,74.1757,74.3724,74.1288,74.2131,57785.0
2021-04-14 15:40:00,79.22,79.31,79.11,79.27,52594.0,74.2131,74.2974,74.1101,74.26,52594.0
2021-04-14 15:50:00,79.26,79.29,78.98,79.07,219346.0,74.2506,74.2787,73.9883,74.0726,219346.0
2021-04-15 09:30:00,79.56,79.99,78.5,78.72,73118.0,74.5316,74.9345,73.5386,73.7447,73118.0
2021-04-15 09:40:00,78.62,78.66,78.11,78.21,50445.0,73.6511,73.6885,73.1733,73.267,50445.0
2021-04-15 09:50:00,78.23,78.8,78.15,78.77,54907.0,73.2857,73.8197,73.2108,73.7916,54907.0
2021-04-15 10:00:00,78.77,79.05,78.6,78.75,46367.0,73.7916,74.0539,73.6323,73.7728,46367.0
2021-04-15 10:10:00,78.72,78.91,78.48,78.55,37544.0,73.7447,73.9227,73.5199,73.5855,37544.0
2021-04-15 10:20:00,78.56,78.99,78.46,78.79,21442.0,73.5948,73.9977,73.5012,73.8103,21442.0
2021-04-15 10:30:00,78.77,78.87,78.51,78.61,34420.0,73.7916,73.8853,73.548,73.6417,34420.0
2021-04-15 10:40:00,78.64,79.03,78.6,79.02,38845.0,73.6698,74.0351,73.6323,74.0258,38845.0
2021-04-15 10:50:00,79.05,79.14,78.87,79.02,41151.0,74.0539,74.1382,73.8853,74.0258,41151.0
2021-04-15 11:00:00,79.03,79.27,78.99,79.08,36249.0,74.0351,74.26,73.9977,74.082,36249.0
2021-04-15 11:10:00,79.07,79.17,78.94,78.94,24194.0,74.0726,74.1663,73.9508,73.9508,24194.0
2021-04-15 11:20:00,78.95,78.99,78.82,78.84,19688.0,73.9602,73.9977,73.8384,73.8571,19688.0
2021-04-15 11:30:00,78.83,78.95,78.67,78.93,53514.0,73.8478,73.9602,73.6979,73.9415,53514.0
2021-04-15 11:40:00,78.89,79.18,78.88,79.14,19512.0,73.904,74.1757,73.8946,74.1382,19512.0
2021-04-15 11:50:00,79.12,79.35,79.12,79.29,16165.0,74.1195,74.3349,74.1195,74.2787,16165.0
2021-04-15 12:00:00,79.26,79.3,79.02,79.06,36984.0,74.2506,74.2881,74.0258,74.0632,36984.0
2021-04-15 12:10:00,79.06,79.14,79.03,79.13,16173.0,74.0632,74.1382,74.0351,74.1288,16173.0
2021-04-15 12:20:00,79.06,79.1,79.01,79.09,19386.0,74.0632,74.1007,74.0164,74.0913,19386.0
2021-04-15 12:30:00,79.07,79.12,78.94,78.98,21502.0,74.0726,74.1195,73.9508,73.9883,21502.0
2021-04-15 12:40:00,78.98,79.05,78.89,79.01,22285.0,73.9883,74.0539,73.904,74.0164,22285.0
2021-04-15 12:50:00,79.05,79.07,78.93,79.02,16673.0,74.0539,74.0726,73.9415,74.0258,16673.0
2021-04-15 13:00:00,79.04,79.11,78.97,79.09,18128.0,74.0445,74.1101,73.9789,74.0913,18128.0
2021-04-15 13:10:00,79.11,79.16,78.91,79.06,38789.0,74.1101,74.1569,73.9227,74.0632,38789.0
2021-04-15 13:20:00,79.06,79.17,79.03,79.09,17269.0,74.0632,74.1663,74.0351,74.0913,17269.0
2021-04-15 13:30:00,79.07,79.2,79.0,79.1,24250.0,74.0726,74.1944,74.007,74.1007,24250.0
2021-04-15 13:40:00,79.08,79.2,79.03,79.07,17371.0,74.082,74.1944,74.0351,74.0726,17371.0
2021-04-15 13:50:00,79.03,79.14,78.96,79.11,19315.0,74.0351,74.1382,73.9696,74.1101,19315.0
2021-04-15 14:00:00,79.12,79.27,79.05,79.08,31438.0,74.1195,74.26,74.0539,74.082,31438.0
2021-04-15 14:10:00,79.11,79.11,78.84,78.91,25076.0,74.1101,74.1101,73.8571,73.9227,25076.0
2021-04-15 14:20:00,78.88,79.12,78.88,79.12,18622.0,73.8946,74.1195,73.8946,74.1195,18622.0
2021-04-15 14:30:00,79.04,79.33,79.03,79.31,12172.0,74.0445,74.3162,74.0351,74.2974,12172.0
2021-04-15 14:40:00,79.29,79.35,79.22,79.22,16993.0,74.2787,74.3349,74.2131,74.2131,16993.0
2021-04-15 14:50:00,79.24,79.24,79.11,79.22,21800.0,74.2319,74.2319,74.1101,74.2131,21800.0
2021-04-15 15:00:00,79.22,79.26,79.14,79.15,15358.0,74.2131,74.2506,74.1382,74.1476,15358.0
2021-04-15 15:10:00,79.15,79.15,79.0,79.13,34306.0,74.1476,74.1476,74.007,74.1288,34306.0
2021-04-15 15:20:00,79.15,79.15,78.88,78.95,26039.0,74.1476,74.1476,73.8946,73.9602,26039.0
2021-04-15 15:30:00,78.97,79.08,78.95,79.0,41944.0,73.9789,74.082,73.9602,74.007,41944.0
2021-04-15 15:40:00,79.01,79.12,78.96,78.99,47824.0,74.0164,74.1195,73.9696,73.9977,47824.0
2021-04-15 15:50:00,78.99,79.09,78.89,78.9,170418.0,73.9977,74.0913,73.904,73.9134,170418.0
2021-04-16 09:30:00,79.9,80.43,79.49,79.63,227443.0,74.8502,75.3467,74.4661,74.5972,227443.0
2021-04-16 09:40:00,79.64,79.66,79.08,79.18,89450.0,74.6066,74.6253,74.082,74.1757,89450.0
2021-04-16 09:50:00,79.12,79.12,78.63,78.64,69758.0,74.1195,74.1195,73.6604,73.6698,69758.0
2021-04-16 10:00:00,78.63,78.8,78.35,78.64,76140.0,73.6604,73.8197,73.3981,73.6698,76140.0
2021-04-16 10:10:00,78.62,78.74,78.25,78.67,60434.0,73.6511,73.7635,73.3044,73.6979,60434.0
2021-04-16 10:20:00,78.6,78.62,78.4,78.56,59713.0,73.6323,73.6511,73.445,73.5948,59713.0
2021-04-16 10:30:00,78.58,78.96,78.37,78.93,44029.0,73.6136,73.9696,73.4169,73.9415,44029.0
2021-04-16 10:40:00,78.96,79.17,78.95,79.17,34318.0,73.9696,74.1663,73.9602,74.1663,34318.0
2021-04-16 10:50:00,79.18,79.26,79.01,79.03,26967.0,74.1757,74.2506,74.0164,74.0351,26967.0
2021-04-16 11:00:00,79.05,79.38,79.05,79.29,40375.0,74.0539,74.363,74.0539,74.2787,40375.0
2021-04-16 11:10:00,79.3,79.3,78.92,78.96,12330.0,74.2881,74.2881,73.9321,73.9696,12330.0
2021-04-16 11:20:00,78.98,79.02,78.86,78.94,27160.0,73.9883,74.0258,73.8759,73.9508,27160.0
2021-04-16 11:30:00,78.91,79.03,78.84,78.85,21069.0,73.9227,74.0351,73.8571,73.8665,21069.0
2021-04-16 11:40:00,78.86,78.88,78.65,78.82,40053.0,73.8759,73.8946,73.6792,73.8384,40053.0
2021-04-16 11:50:00,78.83,78.88,78.73,78.74,19441.0,73.8478,73.8946,73.7541,73.7635,19441.0
2021-04-16 12:00:00,78.76,78.98,78.74,78.78,14460.0,73.7822,73.9883,73.7635,73.8009,14460.0
2021-04-16 12:10:00,78.78,78.96,78.74,78.95,22297.0,73.8009,73.9696,73.7635,73.9602,22297.0
2021-04-16 12:20:00,78.98,79.03,78.82,78.83,19861.0,73.9883,74.0351,73.8384,73.8478,19861.0
2021-04-16 12:30:00,78.81,78.83,78.7,78.77,14796.0,73.829,73.8478,73.726,73.7916,14796.0
2021-04-16 12:40:00,78.78,78.92,78.76,78.87,14640.0,73.8009,73.9321,73.7822,73.8853,14640.0
2021-04-16 12:50:00,78.87,78.87,78.66,78.75,21381.0,73.8853,73.8853,73.6885,73.7728,21381.0
2021-04-16 13:00:00,78.76,78.82,78.7,78.79,21781.0,73.7822,73.8384,73.726,73.8103,21781.0
2021-04-16 13:10:00,78.8,78.97,78.8,78.92,13188.0,73.8197,73.9789,73.8197,73.9321,13188.0
2021-04-16 13:20:00,78.93,79.18,78.93,79.14,24621.0,73.9415,74.1757,73.9415,74.1382,24621.0
2021-04-16 13:30:00,79.16,79.27,79.11,79.17,21420.0,74.1569,74.26,74.1101,74.1663,21420.0
2021-04-16 13:40:00,79.19,79.31,79.14,79.27,18680.0,74.185,74.2974,74.1382,74.26,18680.0
2021-04-16 13:50:00,79.27,79.38,79.22,79.25,22279.0,74.26,74.363,74.2131,74.2412,22279.0
2021-04-16 14:00:00,79.22,79.35,79.18,79.27,23230.0,74.2131,74.3349,74.1757,74.26,23230.0
2021-04-16 14:10:00,79.28,79.35,79.23,79.34,30646.0,74.2693,74.3349,74.2225,74.3255,30646.0
2021-04-16 14:20:00,79.34,79.4,79.29,79.29,19295.0,74.3255,74.3818,74.2787,74.2787,19295.0
2021-04-16 14:30:00,79.31,79.44,79.3,79.43,19898.0,74.2974,74.4192,74.2881,74.4099,19898.0
2021-04-16 14:40:00,79.44,79.45,79.34,79.39,21113.0,74.4192,74.4286,74.3255,74.3724,21113.0
2021-04-16 14:50:00,79.37,79.63,79.37,79.62,27631.0,74.3537,74.5972,74.3537,74.5879,27631.0
2021-04-16 15:00:00,79.62,79.67,79.51,79.62,24146.0,74.5879,74.6347,74.4848,74.5879,24146.0
2021-04-16 15:10:00,79.61,79.64,79.55,79.58,23443.0,74.5785,74.6066,74.5223,74.5504,23443.0
2021-04-16 15:20:00,79.59,79.62,79.52,79.53,22771.0,74.5597,74.5879,74.4942,74.5035,22771.0
2021-04-16 15:30:00,79.53,79.67,79.53,79.62,40360.0,74.5035,74.6347,74.5035,74.5879,40360.0
2021-04-16 15:40:00,79.63,79.75,79.57,79.59,62729.0,74.5972,74.7096,74.541,74.5597,62729.0
2021-04-16 15:50:00,79.6,79.72,79.43,79.5,147900.0,74.5691,74.6815,74.4099,74.4754,147900.0
2021-04-19 09:30:00,79.15,80.18,79.1,80.1,89439.0,74.1476,75.1125,74.1007,75.0375,89439.0
2021-04-19 09:40:00,80.1,80.48,80.04,80.41,100688.0,75.0375,75.3935,74.9813,75.3279,100688.0
2021-04-19 09:50:00,80.42,80.43,79.71,79.81,65283.0,75.3373,75.3467,74.6722,74.7658,65283.0
2021-04-19 10:00:00,79.82,79.82,79.4,79.44,51336.0,74.7752,74.7752,74.3818,74.4192,51336.0
2021-04-19 10:10:00,79.4,79.88,79.37,79.67,31828.0,74.3818,74.8314,74.3537,74.6347,31828.0
2021-04-19 10:20:00,79.67,80.03,79.62,80.03,30267.0,74.6347,74.9719,74.5879,74.9719,30267.0
2021-04-19 10:30:00,80.03,80.04,79.23,79.23,25512.0,74.9719,74.9813,74.2225,74.2225,25512.0
2021-04-19 10:40:00,79.24,79.26,78.94,79.1,41819.0,74.2319,74.2506,73.9508,74.1007,41819.0
2021-04-19 10:50:00,79.04,79.06,78.62,78.67,46684.0,74.0445,74.0632,73.6511,73.6979,46684.0
2021-04-19 11:00:00,78.66,78.73,78.33,78.37,93666.0,73.6885,73.7541,73.3794,73.4169,93666.0
2021-04-19 11:10:00,78.35,78.43,78.06,78.38,56356.0,73.3981,73.4731,73.1264,73.4262,56356.0
2021-04-19 11:20:00,78.4,78.68,78.37,78.64,17860.0,73.445,73.7073,73.4169,73.6698,17860.0
2021-04-19 11:30:00,78.68,78.92,78.68,78.88,26575.0,73.7073,73.9321,73.7073,73.8946,26575.0
2021-04-19 11:40:00,78.89,78.9,78.44,78.67,16639.0,73.904,73.9134,73.4824,73.6979,16639.0
2021-04-19 11:50:00,78.7,78.9,78.7,78.75,7314.0,73.726,73.9134,73.726,73.7728,7314.0
2021-04-19 12:00:00,78.71,79.02,78.71,78.99,17104.0,73.7354,74.0258,73.7354,73.9977,17104.0
2021-04-19 12:10:00,79.03,79.07,78.91,78.91,12515.0,74.0351,74.0726,73.9227,73.9227,12515.0
2021-04-19 12:20:00,78.92,79.02,78.86,78.94,16134.0,73.9321,74.0258,73.8759,73.9508,16134.0
2021-04-19 12:30:00,78.91,79.03,78.8,78.86,19803.0,73.9227,74.0351,73.8197,73.8759,19803.0
2021-04-19 12:40:00,78.9,78.9,78.7,78.86,17163.0,73.9134,73.9134,73.726,73.8759,17163.0
2021-04-19 12:50:00,78.85,78.88,78.67,78.67,23610.0,73.8665,73.8946,73.6979,73.6979,23610.0
2021-04-19 13:00:00,78.67,78.8,78.66,78.66,29942.0,73.6979,73.8197,73.6885,73.6885,29942.0
2021-04-19 13:10:00,78.65,78.83,78.63,78.83,15040.0,73.6792,73.8478,73.6604,73.8478,15040.0
2021-04-19 13:20:00,78.87,78.96,78.81,78.95,18198.0,73.8853,73.9696,73.829,73.9602,18198.0
2021-04-19 13:30:00,78.95,78.96,78.82,78.96,24844.0,73.9602,73.9696,73.8384,73.9696,24844.0
2021-04-19 13:40:00,78.95,78.95,78.76,78.87,19289.0,73.9602,73.9602,73.7822,73.8853,19289.0
2021-04-19 13:50:00,78.9,79.02,78.9,78.93,14823.0,73.9134,74.0258,73.9134,73.9415,14823.0
2021-04-19 14:00:00,78.94,78.97,78.77,78.81,21746.0,73.9508,73.9789,73.7916,73.829,21746.0
2021-04-19 14:10:00,78.85,79.06,78.82,79.04,25383.0,73.8665,74.0632,73.8384,74.0445,25383.0
2021-04-19 14:20:00,79.06,79.28,79.01,79.22,27860.0,74.0632,74.2693,74.0164,74.2131,27860.0
2021-04-19 14:30:00,79.23,79.27,78.97,78.98,22648.0,74.2225,74.26,73.9789,73.9883,22648.0
2021-04-19 14:40:00,78.99,79.19,78.92,79.17,19402.0,73.9977,74.185,73.9321,74.1663,19402.0
2021-04-19 14:50:00,79.14,79.37,79.12,79.34,21419.0,74.1382,74.3537,74.1195,74.3255,21419.0
2021-04-19 15:00:00,79.34,79.42,79.33,79.38,15983.0,74.3255,74.4005,74.3162,74.363,15983.0
2021-04-19 15:10:00,79.39,79.48,79.3,79.36,40540.0,74.3724,74.4567,74.2881,74.3443,40540.0
2021-04-19 15:20:00,79.34,79.37,79.21,79.28,59743.0,74.3255,74.3537,74.2038,74.2693,59743.0
2021-04-19 15:30:00,79.27,79.44,79.21,79.27,59610.0,74.26,74.4192,74.2038,74.26,59610.0
2021-04-19 15:40:00,79.29,79.32,79.15,79.2,55590.0,74.2787,74.3068,74.1476,74.1944,55590.0
2021-04-19 15:50:00,79.21,79.45,79.18,79.44,96454.0,74.2038,74.4286,74.1757,74.4192,96454.0
2021-04-20 09:30:00,80.05,80.05,79.09,79.45,108715.0,74.9907,74.9907,74.0913,74.4286,108715.0
2021-04-20 09:40:00,79.42,79.55,78.95,79.0,40234.0,74.4005,74.5223,73.9602,74.007,40234.0
2021-04-20 09:50:00,79.05,79.14,78.57,79.07,60494.0,74.0539,74.1382,73.6042,74.0726,60494.0
2021-04-20 10:00:00,79.03,79.19,78.78,79.02,52049.0,74.0351,74.185,73.8009,74.0258,52049.0
2021-04-20 10:10:00,79.02,79.47,79.0,79.35,64226.0,74.0258,74.4473,74.007,74.3349,64226.0
2021-04-20 10:20:00,79.33,79.45,78.94,79.45,45760.0,74.3162,74.4286,73.9508,74.4286,45760.0
2021-04-20 10:30:00,79.44,79.44,78.76,78.96,58747.0,74.4192,74.4192,73.7822,73.9696,58747.0
2021-04-20 10:40:00,78.97,78.98,78.53,78.65,44166.0,73.9789,73.9883,73.5667,73.6792,44166.0
2021-04-20 10:50:00,78.64,78.66,78.33,78.49,40849.0,73.6698,73.6885,73.3794,73.5293,40849.0
2021-04-20 11:00:00,78.51,78.58,78.12,78.42,49461.0,73.548,73.6136,73.1827,73.4637,49461.0
2021-04-20 11:10:00,78.44,78.45,78.14,78.2,36990.0,73.4824,73.4918,73.2014,73.2576,36990.0
2021-04-20 11:20:00,78.29,78.36,78.13,78.13,82024.0,73.3419,73.4075,73.192,73.192,82024.0
2021-04-20 11:30:00,78.14,78.39,78.02,78.21,90337.0,73.2014,73.4356,73.089,73.267,90337.0
2021-04-20 11:40:00,78.26,78.58,78.19,78.58,63061.0,73.3138,73.6136,73.2482,73.6136,63061.0
2021-04-20 11:50:00,78.56,78.61,78.25,78.61,21265.0,73.5948,73.6417,73.3044,73.6417,21265.0
2021-04-20 12:00:00,78.62,78.76,78.59,78.69,17746.0,73.6511,73.7822,73.6229,73.7166,17746.0
2021-04-20 12:10:00,78.66,78.95,78.61,78.88,38802.0,73.6885,73.9602,73.6417,73.8946,38802.0
2021-04-20 12:20:00,78.88,78.92,78.6,78.66,22348.0,73.8946,73.9321,73.6323,73.6885,22348.0
2021-04-20 12:30:00,78.67,78.74,78.49,78.53,15615.0,73.6979,73.7635,73.5293,73.5667,15615.0
2021-04-20 12:40:00,78.5,78.57,78.41,78.54,14322.0,73.5386,73.6042,73.4543,73.5761,14322.0
2021-04-20 12:50:00,78.48,78.57,78.28,78.57,24239.0,73.5199,73.6042,73.3325,73.6042,24239.0
2021-04-20 13:00:00,78.54,78.59,78.37,78.46,21698.0,73.5761,73.6229,73.4169,73.5012,21698.0
2021-04-20 13:10:00,78.47,78.74,78.47,78.74,13543.0,73.5105,73.7635,73.5105,73.7635,13543.0
2021-04-20 13:20:00,78.75,78.83,78.58,78.59,17668.0,73.7728,73.8478,73.6136,73.6229,17668.0
2021-04-20 13:30:00,78.6,78.71,78.52,78.58,30685.0,73.6323,73.7354,73.5574,73.6136,30685.0
2021-04-20 13:40:00,78.57,78.58,78.43,78.43,18036.0,73.6042,73.6136,73.4731,73.4731,18036.0
2021-04-20 13:50:00,78.41,78.53,78.39,78.5,12179.0,73.4543,73.5667,73.4356,73.5386,12179.0
2021-04-20 14:00:00,78.48,78.64,78.45,78.63,20648.0,73.5199,73.6698,73.4918,73.6604,20648.0
2021-04-20 14:10:00,78.63,78.75,78.55,78.65,89945.0,73.6604,73.7728,73.5855,73.6792,89945.0
2021-04-20 14:20:00,78.64,78.72,78.44,78.45,36018.0,73.6698,73.7447,73.4824,73.4918,36018.0
2021-04-20 14:30:00,78.44,78.44,78.29,78.32,14660.0,73.4824,73.4824,73.3419,73.37,14660.0
2021-04-20 14:40:00,78.33,78.41,78.16,78.16,29022.0,73.3794,73.4543,73.2201,73.2201,29022.0
2021-04-20 14:50:00,78.18,78.33,78.1,78.18,24701.0,73.2389,73.3794,73.1639,73.2389,24701.0
2021-04-20 15:00:00,78.19,78.34,78.15,78.29,29451.0,73.2482,73.3888,73.2108,73.3419,29451.0
2021-04-20 15:10:00,78.29,78.46,78.28,78.43,33004.0,73.3419,73.5012,73.3325,73.4731,33004.0
2021-04-20 15:20:00,78.4,78.49,78.35,78.42,30219.0,73.445,73.5293,73.3981,73.4637,30219.0
2021-04-20 15:30:00,78.41,78.53,78.33,78.52,44271.0,73.4543,73.5667,73.3794,73.5574,44271.0
2021-04-20 15:40:00,78.51,78.69,78.5,78.64,44679.0,73.548,73.7166,73.5386,73.6698,44679.0
2021-04-20 15:50:00,78.64,78.8,78.46,78.47,124492.0,73.6698,73.8197,73.5012,73.5105,124492.0
2021-04-21 09:30:00,77.98,78.54,77.44,78.52,106592.0,73.0515,73.5761,72.5456,73.5574,106592.0
2021-04-21 09:40:00,78.6,78.94,78.35,78.81,71160.0,73.6323,73.9508,73.3981,73.829,71160.0
2021-04-21 09:50:00,78.84,79.12,78.61,78.95,95259.0,73.8571,74.1195,73.6417,73.9602,95259.0
2021-04-21 10:00:00,78.95,79.26,78.94,79.04,83045.0,73.9602,74.2506,73.9508,74.0445,83045.0
2021-04-21 10:10:00,79.01,79.14,78.75,79.11,34943.0,74.0164,74.1382,73.7728,74.1101,34943.0
2021-04-21 10:20:00,79.16,79.24,78.99,79.12,31811.0,74.1569,74.2319,73.9977,74.1195,31811.0
2021-04-21 10:30:00,79.12,79.61,79.09,79.5,54690.0,74.1195,74.5785,74.0913,74.4754,54690.0
2021-04-21 10:40:00,79.51,79.7,79.46,79.6,50799.0,74.4848,74.6628,74.438,74.5691,50799.0
2021-04-21 10:50:00,79.58,79.65,79.54,79.62,46355.0,74.5504,74.616,74.5129,74.5879,46355.0
2021-04-21 11:00:00,79.62,79.69,79.54,79.62,37942.0,74.5879,74.6534,74.5129,74.5879,37942.0
2021-04-21 11:10:00,79.62,79.62,79.29,79.31,50525.0,74.5879,74.5879,74.2787,74.2974,50525.0
2021-04-21 11:20:00,79.32,79.32,79.03,79.21,27663.0,74.3068,74.3068,74.0351,74.2038,27663.0
2021-04-21 11:30:00,79.18,79.29,78.97,79.13,28898.0,74.1757,74.2787,73.9789,74.1288,28898.0
2021-04-21 11:40:00,79.13,79.44,79.12,79.41,17288.0,74.1288,74.4192,74.1195,74.3911,17288.0
2021-04-21 11:50:00,79.4,79.52,79.4,79.52,16528.0,74.3818,74.4942,74.3818,74.4942,16528.0
2021-04-21 12:00:00,79.52,79.63,79.5,79.59,19921.0,74.4942,74.5972,74.4754,74.5597,19921.0
2021-04-21 12:10:00,79.57,79.7,79.47,79.48,18532.0,74.541,74.6628,74.4473,74.4567,18532.0
2021-04-21 12:20:00,79.46,79.69,79.46,79.6,19603.0,74.438,74.6534,74.438,74.5691,19603.0
2021-04-21 12:30:00,79.61,79.82,79.59,79.76,37589.0,74.5785,74.7752,74.5597,74.719,37589.0
2021-04-21 12:40:00,79.76,79.76,79.5,79.54,24062.0,74.719,74.719,74.4754,74.5129,24062.0
2021-04-21 12:50:00,79.54,79.54,79.32,79.48,15111.0,74.5129,74.5129,74.3068,74.4567,15111.0
2021-04-21 13:00:00,79.5,79.54,79.33,79.41,15488.0,74.4754,74.5129,74.3162,74.3911,15488.0
2021-04-21 13:10:00,79.37,79.52,79.34,79.52,16984.0,74.3537,74.4942,74.3255,74.4942,16984.0
2021-04-21 13:20:00,79.49,79.55,79.39,79.46,10610.0,74.4661,74.5223,74.3724,74.438,10610.0
2021-04-21 13:30:00,79.48,79.59,79.37,79.59,64541.0,74.4567,74.5597,74.3537,74.5597,64541.0
2021-04-21 13:40:00,79.57,79.66,79.51,79.64,12427.0,74.541,74.6253,74.4848,74.6066,12427.0
2021-04-21 13:50:00,79.62,79.91,79.59,79.89,45908.0,74.5879,74.8595,74.5597,74.8408,45908.0
2021-04-21 14:00:00,79.91,80.1,79.86,79.99,44240.0,74.8595,75.0375,74.8127,74.9345,44240.0
2021-04-21 14:10:00,80.01,80.01,79.87,79.9,18570.0,74.9532,74.9532,74.8221,74.8502,18570.0
2021-04-21 14:20:00,79.94,79.99,79.8,79.81,24568.0,74.8876,74.9345,74.7565,74.7658,24568.0
2021-04-21 14:30:00,79.79,79.91,79.75,79.8,38279.0,74.7471,74.8595,74.7096,74.7565,38279.0
2021-04-21 14:40:00,79.82,79.88,79.68,79.69,53454.0,74.7752,74.8314,74.6441,74.6534,53454.0
2021-04-21 14:50:00,79.67,79.8,79.66,79.74,21936.0,74.6347,74.7565,74.6253,74.7003,21936.0
2021-04-21 15:00:00,79.75,79.83,79.74,79.79,34292.0,74.7096,74.7846,74.7003,74.7471,34292.0
2021-04-21 15:10:00,79.79,79.88,79.77,79.81,30028.0,74.7471,74.8314,74.7284,74.7658,30028.0
2021-04-21 15:20:00,79.81,79.84,79.66,79.69,38679.0,74.7658,74.7939,74.6253,74.6534,38679.0
2021-04-21 15:30:00,79.71,79.9,79.65,79.79,94203.0,74.6722,74.8502,74.616,74.7471,94203.0
2021-04-21 15:40:00,79.8,80.19,79.79,80.17,167147.0,74.7565,75.1218,74.7471,75.1031,167147.0
2021-04-21 15:50:00,80.16,80.18,79.89,80.13,315612.0,75.0937,75.1125,74.8408,75.0656,315612.0
2021-04-22 09:30:00,78.65,79.01,76.85,77.59,318301.0,73.6792,74.0164,71.9929,72.6862,318301.0
2021-04-22 09:40:00,77.62,78.14,77.14,77.36,104090.0,72.7143,73.2014,72.2646,72.4707,104090.0
2021-04-22 09:50:00,77.42,77.77,77.3,77.68,95812.0,72.5269,72.8548,72.4145,72.7705,95812.0
2021-04-22 10:00:00,77.68,77.7,77.19,77.28,58532.0,72.7705,72.7892,72.3114,72.3957,58532.0
2021-04-22 10:10:00,77.27,77.58,76.35,76.41,134484.0,72.3864,72.6768,71.5245,71.5807,134484.0
2021-04-22 10:20:00,76.41,76.5,75.81,75.82,174821.0,71.5807,71.665,71.0187,71.028,174821.0
2021-04-22 10:30:00,75.84,76.84,75.69,76.81,188423.0,71.0468,71.9836,70.9062,71.9554,188423.0
2021-04-22 10:40:00,76.79,77.15,76.56,76.7,235898.0,71.9367,72.274,71.7213,71.8524,235898.0
2021-04-22 10:50:00,76.7,76.87,76.64,76.75,77142.0,71.8524,72.0117,71.7962,71.8992,77142.0
2021-04-22 11:00:00,76.71,77.36,76.71,77.2,78632.0,71.8618,72.4707,71.8618,72.3208,78632.0
2021-04-22 11:10:00,77.21,77.49,77.15,77.15,50857.0,72.3302,72.5925,72.274,72.274,50857.0
2021-04-22 11:20:00,77.17,77.24,76.89,77.15,41881.0,72.2927,72.3583,72.0304,72.274,41881.0
2021-04-22 11:30:00,77.13,77.46,77.1,77.41,33794.0,72.2552,72.5644,72.2271,72.5175,33794.0
2021-04-22 11:40:00,77.36,77.54,77.32,77.41,27891.0,72.4707,72.6393,72.4332,72.5175,27891.0
2021-04-22 11:50:00,77.41,77.41,77.15,77.29,78638.0,72.5175,72.5175,72.274,72.4051,78638.0
2021-04-22 12:00:00,77.3,77.48,77.27,77.42,30101.0,72.4145,72.5831,72.3864,72.5269,30101.0
2021-04-22 12:10:00,77.42,77.5,77.28,77.46,30805.0,72.5269,72.6018,72.3957,72.5644,30805.0
2021-04-22 12:20:00,77.45,77.91,77.45,77.79,66255.0,72.555,72.9859,72.555,72.8735,66255.0
2021-04-22 12:30:00,77.77,77.85,77.63,77.77,31799.0,72.8548,72.9297,72.7236,72.8548,31799.0
2021-04-22 12:40:00,77.74,77.81,77.63,77.75,48743.0,72.8267,72.8922,72.7236,72.836,48743.0
2021-04-22 12:50:00,77.73,77.78,77.56,77.62,28391.0,72.8173,72.8641,72.658,72.7143,28391.0
2021-04-22 13:00:00,77.61,77.66,76.97,77.06,46201.0,72.7049,72.7517,72.1053,72.1896,46201.0
2021-04-22 13:10:00,77.01,77.04,76.7,76.72,50763.0,72.1428,72.1709,71.8524,71.8711,50763.0
2021-04-22 13:20:00,76.7,77.32,76.7,77.2,57167.0,71.8524,72.4332,71.8524,72.3208,57167.0
2021-04-22 13:30:00,77.22,77.29,76.96,77.22,28112.0,72.3395,72.4051,72.096,72.3395,28112.0
2021-04-22 13:40:00,77.19,77.19,76.67,76.77,34556.0,72.3114,72.3114,71.8243,71.918,34556.0
2021-04-22 13:50:00,76.76,76.85,76.43,76.55,36738.0,71.9086,71.9929,71.5995,71.7119,36738.0
2021-04-22 14:00:00,76.54,76.76,76.37,76.71,53729.0,71.7025,71.9086,71.5433,71.8618,53729.0
2021-04-22 14:10:00,76.64,76.82,76.53,76.58,36621.0,71.7962,71.9648,71.6931,71.74,36621.0
2021-04-22 14:20:00,76.62,76.63,76.39,76.57,47477.0,71.7775,71.7868,71.562,71.7306,47477.0
2021-04-22 14:30:00,76.58,76.89,76.52,76.88,67634.0,71.74,72.0304,71.6838,72.021,67634.0
2021-04-22 14:40:00,76.85,76.93,76.74,76.9,48265.0,71.9929,72.0679,71.8899,72.0398,48265.0
2021-04-22 14:50:00,76.88,77.18,76.86,76.99,41940.0,72.021,72.3021,72.0023,72.1241,41940.0
2021-04-22 15:00:00,77.0,77.11,76.57,76.66,48786.0,72.1334,72.2365,71.7306,71.8149,48786.0
2021-04-22 15:10:00,76.67,76.86,76.57,76.62,47143.0,71.8243,72.0023,71.7306,71.7775,47143.0
2021-04-22 15:20:00,76.63,76.8,76.45,76.78,68859.0,71.7868,71.9461,71.6182,71.9273,68859.0
2021-04-22 15:30:00,76.77,76.88,76.51,76.57,96585.0,71.918,72.021,71.6744,71.7306,96585.0
2021-04-22 15:40:00,76.59,76.8,76.48,76.49,113554.0,71.7494,71.9461,71.6463,71.6557,113554.0
2021-04-22 15:50:00,76.46,76.56,76.07,76.11,481093.0,71.6276,71.7213,71.2622,71.2997,481093.0
2021-04-23 09:30:00,76.89,76.89,75.84,75.88,169377.0,72.0304,72.0304,71.0468,71.0842,169377.0
2021-04-23 09:40:00,75.94,76.44,75.6,76.43,105042.0,71.1404,71.6088,70.8219,71.5995,105042.0
2021-04-23 09:50:00,76.45,76.68,76.03,76.68,146562.0,71.6182,71.8337,71.2247,71.8337,146562.0
2021-04-23 10:00:00,76.66,76.67,76.35,76.4,63316.0,71.8149,71.8243,71.5245,71.5714,63316.0
2021-04-23 10:10:00,76.36,76.75,76.33,76.46,77357.0,71.5339,71.8992,71.5058,71.6276,77357.0
2021-04-23 10:20:00,76.46,76.86,76.4,76.86,58717.0,71.6276,72.0023,71.5714,72.0023,58717.0
2021-04-23 10:30:00,76.82,77.06,76.77,76.93,55933.0,71.9648,72.1896,71.918,72.0679,55933.0
2021-04-23 10:40:00,76.93,76.93,76.67,76.67,44680.0,72.0679,72.0679,71.8243,71.8243,44680.0
2021-04-23 10:50:00,76.67,76.93,76.51,76.93,53184.0,71.8243,72.0679,71.6744,72.0679,53184.0
2021-04-23 11:00:00,76.93,77.24,76.87,76.87,74850.0,72.0679,72.3583,72.0117,72.0117,74850.0
2021-04-23 11:10:00,76.87,76.94,76.81,76.91,41943.0,72.0117,72.0772,71.9554,72.0491,41943.0
2021-04-23 11:20:00,76.92,76.97,76.63,76.64,43993.0,72.0585,72.1053,71.7868,71.7962,43993.0
2021-04-23 11:30:00,76.63,76.65,76.53,76.54,80383.0,71.7868,71.8056,71.6931,71.7025,80383.0
2021-04-23 11:40:00,76.55,76.62,76.46,76.53,57735.0,71.7119,71.7775,71.6276,71.6931,57735.0
2021-04-23 11:50:00,76.54,76.67,76.5,76.59,50307.0,71.7025,71.8243,71.665,71.7494,50307.0
2021-04-23 12:00:00,76.59,76.61,76.46,76.5,45364.0,71.7494,71.7681,71.6276,71.665,45364.0
2021-04-23 12:10:00,76.5,76.61,76.43,76.58,49008.0,71.665,71.7681,71.5995,71.74,49008.0
2021-04-23 12:20:00,76.58,76.61,76.4,76.43,33072.0,71.74,71.7681,71.5714,71.5995,33072.0
2021-04-23 12:30:00,76.42,76.64,76.4,76.59,32674.0,71.5901,71.7962,71.5714,71.7494,32674.0
2021-04-23 12:40:00,76.61,76.77,76.58,76.77,20676.0,71.7681,71.918,71.74,71.918,20676.0
2021-04-23 12:50:00,76.76,76.99,76.76,76.93,26349.0,71.9086,72.1241,71.9086,72.0679,26349.0
2021-04-23 13:00:00,76.93,77.03,76.9,76.91,22858.0,72.0679,72.1615,72.0398,72.0491,22858.0
2021-04-23 13:10:00,76.92,77.16,76.92,77.1,33827.0,72.0585,72.2833,72.0585,72.2271,33827.0
2021-04-23 13:20:00,77.1,77.37,77.1,77.34,45315.0,72.2271,72.4801,72.2271,72.452,45315.0
2021-04-23 13:30:00,77.34,77.51,76.6,77.47,536556.0,72.452,72.6112,71.7587,72.5737,536556.0
2021-04-23 13:40:00,77.48,77.51,77.32,77.32,40435.0,72.5831,72.6112,72.4332,72.4332,40435.0
2021-04-23 13:50:00,77.32,77.37,77.14,77.24,64474.0,72.4332,72.4801,72.2646,72.3583,64474.0
2021-04-23 14:00:00,77.24,77.29,77.06,77.15,49257.0,72.3583,72.4051,72.1896,72.274,49257.0
2021-04-23 14:10:00,77.15,77.19,77.05,77.06,44261.0,72.274,72.3114,72.1803,72.1896,44261.0
2021-04-23 14:20:00,77.07,77.13,76.95,77.01,80270.0,72.199,72.2552,72.0866,72.1428,80270.0
2021-04-23 14:30:00,77.0,77.22,76.88,77.2,72877.0,72.1334,72.3395,72.021,72.3208,72877.0
2021-04-23 14:40:00,77.21,77.57,77.21,77.57,33611.0,72.3302,72.6674,72.3302,72.6674,33611.0
2021-04-23 14:50:00,77.56,77.58,77.34,77.35,54092.0,72.658,72.6768,72.452,72.4613,54092.0
2021-04-23 15:00:00,77.35,77.38,77.13,77.2,121292.0,72.4613,72.4894,72.2552,72.3208,121292.0
2021-04-23 15:10:00,77.2,77.64,77.19,77.55,44488.0,72.3208,72.733,72.3114,72.6487,44488.0
2021-04-23 15:20:00,77.57,77.76,77.56,77.7,58779.0,72.6674,72.8454,72.658,72.7892,58779.0
2021-04-23 15:30:00,77.71,77.83,77.71,77.8,66459.0,72.7986,72.911,72.7986,72.8829,66459.0
2021-04-23 15:40:00,77.8,77.87,77.52,77.66,119328.0,72.8829,72.9485,72.6206,72.7517,119328.0
2021-04-23 15:50:00,77.69,77.85,77.57,77.85,324564.0,72.7798,72.9297,72.6674,72.9297,324564.0
2021-04-26 09:30:00,78.31,78.85,78.04,78.44,217069.0,73.3606,73.8665,73.1077,73.4824,217069.0
2021-04-26 09:40:00,78.4,79.44,78.3,79.38,134012.0,73.445,74.4192,73.3513,74.363,134012.0
2021-04-26 09:50:00,79.39,79.5,79.0,79.42,97912.0,74.3724,74.4754,74.007,74.4005,97912.0
2021-04-26 10:00:00,79.46,79.8,79.43,79.77,90703.0,74.438,74.7565,74.4099,74.7284,90703.0
2021-04-26 10:10:00,79.76,80.02,79.34,79.37,93296.0,74.719,74.9626,74.3255,74.3537,93296.0
2021-04-26 10:20:00,79.43,79.55,79.16,79.46,56707.0,74.4099,74.5223,74.1569,74.438,56707.0
2021-04-26 10:30:00,79.46,79.69,79.3,79.58,78879.0,74.438,74.6534,74.2881,74.5504,78879.0
2021-04-26 10:40:00,79.53,79.6,79.05,79.05,50105.0,74.5035,74.5691,74.0539,74.0539,50105.0
2021-04-26 10:50:00,79.01,79.36,79.01,79.32,47900.0,74.0164,74.3443,74.0164,74.3068,47900.0
2021-04-26 11:00:00,79.33,79.63,79.29,79.63,61783.0,74.3162,74.5972,74.2787,74.5972,61783.0
2021-04-26 11:10:00,79.62,79.68,79.43,79.43,47087.0,74.5879,74.6441,74.4099,74.4099,47087.0
2021-04-26 11:20:00,79.46,79.6,79.36,79.53,54087.0,74.438,74.5691,74.3443,74.5035,54087.0
2021-04-26 11:30:00,79.53,79.55,79.4,79.5,53403.0,74.5035,74.5223,74.3818,74.4754,53403.0
2021-04-26 11:40:00,79.48,79.52,79.21,79.4,45197.0,74.4567,74.4942,74.2038,74.3818,45197.0
2021-04-26 11:50:00,79.42,79.74,79.39,79.65,59380.0,74.4005,74.7003,74.3724,74.616,59380.0
2021-04-26 12:00:00,79.7,79.71,79.35,79.38,125979.0,74.6628,74.6722,74.3349,74.363,125979.0
2021-04-26 12:10:00,79.39,79.58,79.39,79.47,28772.0,74.3724,74.5504,74.3724,74.4473,28772.0
2021-04-26 12:20:00,79.45,79.55,79.41,79.52,38662.0,74.4286,74.5223,74.3911,74.4942,38662.0
2021-04-26 12:30:00,79.53,79.55,79.35,79.47,31101.0,74.5035,74.5223,74.3349,74.4473,31101.0
2021-04-26 12:40:00,79.48,79.82,79.48,79.72,94837.0,74.4567,74.7752,74.4567,74.6815,94837.0
2021-04-26 12:50:00,79.72,79.87,79.66,79.77,54353.0,74.6815,74.8221,74.6253,74.7284,54353.0
2021-04-26 13:00:00,79.77,79.84,79.67,79.77,30993.0,74.7284,74.7939,74.6347,74.7284,30993.0
2021-04-26 13:10:00,79.76,79.88,79.7,79.88,30184.0,74.719,74.8314,74.6628,74.8314,30184.0
2021-04-26 13:20:00,79.87,79.88,79.68,79.69,36048.0,74.8221,74.8314,74.6441,74.6534,36048.0
2021-04-26 13:30:00,79.68,79.74,79.58,79.74,39736.0,74.6441,74.7003,74.5504,74.7003,39736.0
2021-04-26 13:40:00,79.71,79.98,79.69,79.96,43211.0,74.6722,74.9251,74.6534,74.9064,43211.0
2021-04-26 13:50:00,79.97,79.97,79.85,79.92,26122.0,74.9157,74.9157,74.8033,74.8689,26122.0
2021-04-26 14:00:00,79.9,79.98,79.78,79.78,35981.0,74.8502,74.9251,74.7377,74.7377,35981.0
2021-04-26 14:10:00,79.77,79.79,79.67,79.78,34820.0,74.7284,74.7471,74.6347,74.7377,34820.0
2021-04-26 14:20:00,79.78,79.84,79.73,79.83,42162.0,74.7377,74.7939,74.6909,74.7846,42162.0
2021-04-26 14:30:00,79.83,79.89,79.75,79.85,54797.0,74.7846,74.8408,74.7096,74.8033,54797.0
2021-04-26 14:40:00,79.84,79.97,79.84,79.94,34983.0,74.7939,74.9157,74.7939,74.8876,34983.0
2021-04-26 14:50:00,79.95,80.11,79.93,80.09,99008.0,74.897,75.0469,74.8783,75.0281,99008.0
2021-04-26 15:00:00,80.11,80.38,80.01,80.31,73359.0,75.0469,75.2998,74.9532,75.2342,73359.0
2021-04-26 15:10:00,80.31,80.33,80.11,80.15,67484.0,75.2342,75.253,75.0469,75.0844,67484.0
2021-04-26 15:20:00,80.14,80.27,79.99,80.01,109543.0,75.075,75.1968,74.9345,74.9532,109543.0
2021-04-26 15:30:00,80.01,80.34,79.9,80.34,162559.0,74.9532,75.2623,74.8502,75.2623,162559.0
2021-04-26 15:40:00,80.33,80.45,80.29,80.39,349475.0,75.253,75.3654,75.2155,75.3092,349475.0
2021-04-26 15:50:00,80.39,80.62,80.36,80.62,571769.0,75.3092,75.5246,75.2811,75.5246,571769.0
2021-04-27 09:30:00,80.28,81.56,80.01,80.23,233858.0,75.2061,76.4052,74.9532,75.1593,233858.0
2021-04-27 09:40:00,80.27,80.69,80.21,80.62,129893.0,75.1968,75.5902,75.1406,75.5246,129893.0
2021-04-27 09:50:00,80.61,81.14,80.45,80.92,105289.0,75.5153,76.0118,75.3654,75.8057,105289.0
2021-04-27 10:00:00,80.89,81.37,80.58,81.37,105002.0,75.7776,76.2272,75.4872,76.2272,105002.0
2021-04-27 10:10:00,81.32,81.32,80.7,80.71,86097.0,76.1804,76.1804,75.5996,75.609,86097.0
2021-04-27 10:20:00,80.68,80.75,80.54,80.7,69009.0,75.5809,75.6464,75.4497,75.5996,69009.0
2021-04-27 10:30:00,80.7,80.73,80.52,80.72,55599.0,75.5996,75.6277,75.431,75.6183,55599.0
2021-04-27 10:40:00,80.69,81.06,80.69,80.9,42718.0,75.5902,75.9368,75.5902,75.787,42718.0
2021-04-27 10:50:00,80.85,81.0,80.8,80.89,34655.0,75.7401,75.8806,75.6933,75.7776,34655.0
2021-04-27 11:00:00,80.87,80.95,80.58,80.91,58241.0,75.7588,75.8338,75.4872,75.7963,58241.0
2021-04-27 11:10:00,80.92,81.17,80.86,81.17,80213.0,75.8057,76.0399,75.7495,76.0399,80213.0
2021-04-27 11:20:00,81.18,81.48,81.18,81.32,58104.0,76.0493,76.3303,76.0493,76.1804,58104.0
2021-04-27 11:30:00,81.3,81.42,81.25,81.37,54832.0,76.1617,76.2741,76.1148,76.2272,54832.0
2021-04-27 11:40:00,81.36,81.39,81.26,81.31,61926.0,76.2179,76.246,76.1242,76.171,61926.0
2021-04-27 11:50:00,81.29,81.43,81.28,81.37,83384.0,76.1523,76.2835,76.1429,76.2272,83384.0
2021-04-27 12:00:00,81.35,81.44,81.29,81.43,65304.0,76.2085,76.2928,76.1523,76.2835,65304.0
2021-04-27 12:10:00,81.42,81.42,80.86,81.04,46311.0,76.2741,76.2741,75.7495,75.9181,46311.0
2021-04-27 12:20:00,81.02,81.16,80.93,81.12,40124.0,75.8994,76.0305,75.8151,75.993,40124.0
2021-04-27 12:30:00,81.12,81.13,80.73,80.73,52539.0,75.993,76.0024,75.6277,75.6277,52539.0
2021-04-27 12:40:00,80.73,80.75,80.42,80.48,46242.0,75.6277,75.6464,75.3373,75.3935,46242.0
2021-04-27 12:50:00,80.48,80.67,80.48,80.6,99334.0,75.3935,75.5715,75.3935,75.5059,99334.0
2021-04-27 13:00:00,80.58,80.6,80.26,80.58,59372.0,75.4872,75.5059,75.1874,75.4872,59372.0
2021-04-27 13:10:00,80.58,80.68,80.49,80.57,27100.0,75.4872,75.5809,75.4029,75.4778,27100.0
2021-04-27 13:20:00,80.58,80.66,80.46,80.48,35895.0,75.4872,75.5621,75.3748,75.3935,35895.0
2021-04-27 13:30:00,80.49,80.5,80.32,80.41,63856.0,75.4029,75.4122,75.2436,75.3279,63856.0
2021-04-27 13:40:00,80.41,80.46,80.25,80.36,96873.0,75.3279,75.3748,75.178,75.2811,96873.0
2021-04-27 13:50:00,80.37,80.66,80.36,80.66,43921.0,75.2905,75.5621,75.2811,75.5621,43921.0
2021-04-27 14:00:00,80.64,80.65,80.35,80.36,39754.0,75.5434,75.5528,75.2717,75.2811,39754.0
2021-04-27 14:10:00,80.36,80.53,80.29,80.38,49138.0,75.2811,75.4403,75.2155,75.2998,49138.0
2021-04-27 14:20:00,80.38,80.48,80.27,80.44,49934.0,75.2998,75.3935,75.1968,75.356,49934.0
2021-04-27 14:30:00,80.44,80.71,80.41,80.7,38082.0,75.356,75.609,75.3279,75.5996,38082.0
2021-04-27 14:40:00,80.7,80.81,80.63,80.69,44067.0,75.5996,75.7026,75.534,75.5902,44067.0
2021-04-27 14:50:00,80.7,80.75,80.59,80.68,37921.0,75.5996,75.6464,75.4965,75.5809,37921.0
2021-04-27 15:00:00,80.67,80.75,80.6,80.61,44993.0,75.5715,75.6464,75.5059,75.5153,44993.0
2021-04-27 15:10:00,80.61,80.71,80.53,80.71,60730.0,75.5153,75.609,75.4403,75.609,60730.0
2021-04-27 15:20:00,80.69,80.86,80.66,80.79,59677.0,75.5902,75.7495,75.5621,75.6839,59677.0
2021-04-27 15:30:00,80.78,80.86,80.6,80.81,93725.0,75.6745,75.7495,75.5059,75.7026,93725.0
2021-04-27 15:40:00,80.81,80.95,80.7,80.84,122321.0,75.7026,75.8338,75.5996,75.7307,122321.0
2021-04-27 15:50:00,80.84,80.94,80.66,80.66,271973.0,75.7307,75.8244,75.5621,75.5621,271973.0
2021-04-28 09:30:00,80.19,81.35,80.11,81.18,153587.0,75.1218,76.2085,75.0469,76.0493,153587.0
2021-04-28 09:40:00,81.16,81.28,80.52,80.71,57573.0,76.0305,76.1429,75.431,75.609,57573.0
2021-04-28 09:50:00,80.7,80.93,80.57,80.74,51117.0,75.5996,75.8151,75.4778,75.6371,51117.0
2021-04-28 10:00:00,80.73,80.73,80.06,80.56,72886.0,75.6277,75.6277,75.0,75.4684,72886.0
2021-04-28 10:10:00,80.58,81.15,80.54,81.07,47798.0,75.4872,76.0212,75.4497,75.9462,47798.0
2021-04-28 10:20:00,81.03,81.45,80.98,81.43,52160.0,75.9087,76.3022,75.8619,76.2835,52160.0
2021-04-28 10:30:00,81.42,81.49,81.29,81.39,71616.0,76.2741,76.3397,76.1523,76.246,71616.0
2021-04-28 10:40:00,81.37,81.93,81.19,81.77,96894.0,76.2272,76.7519,76.0586,76.602,96894.0
2021-04-28 10:50:00,81.76,81.84,81.6,81.77,51342.0,76.5926,76.6675,76.4427,76.602,51342.0
2021-04-28 11:00:00,81.77,81.87,81.63,81.69,38322.0,76.602,76.6956,76.4708,76.527,38322.0
2021-04-28 11:10:00,81.67,81.76,81.4,81.46,43008.0,76.5083,76.5926,76.2554,76.3116,43008.0
2021-04-28 11:20:00,81.46,81.51,81.35,81.46,38712.0,76.3116,76.3584,76.2085,76.3116,38712.0
2021-04-28 11:30:00,81.47,81.55,81.35,81.54,29431.0,76.3209,76.3959,76.2085,76.3865,29431.0
2021-04-28 11:40:00,81.53,81.79,81.46,81.58,39673.0,76.3771,76.6207,76.3116,76.424,39673.0
2021-04-28 11:50:00,81.58,81.66,81.43,81.58,39036.0,76.424,76.4989,76.2835,76.424,39036.0
2021-04-28 12:00:00,81.59,81.87,81.54,81.69,31556.0,76.4333,76.6956,76.3865,76.527,31556.0
2021-04-28 12:10:00,81.67,81.84,81.62,81.81,31435.0,76.5083,76.6675,76.4614,76.6394,31435.0
2021-04-28 12:20:00,81.79,81.8,81.68,81.72,26358.0,76.6207,76.6301,76.5177,76.5551,26358.0
2021-04-28 12:30:00,81.71,81.79,81.63,81.71,23914.0,76.5458,76.6207,76.4708,76.5458,23914.0
2021-04-28 12:40:00,81.7,81.77,81.61,81.76,21860.0,76.5364,76.602,76.4521,76.5926,21860.0
2021-04-28 12:50:00,81.76,81.78,81.68,81.72,20489.0,76.5926,76.6113,76.5177,76.5551,20489.0
2021-04-28 13:00:00,81.71,81.76,81.64,81.73,22338.0,76.5458,76.5926,76.4802,76.5645,22338.0
2021-04-28 13:10:00,81.73,81.74,81.57,81.72,45421.0,76.5645,76.5739,76.4146,76.5551,45421.0
2021-04-28 13:20:00,81.72,81.98,81.67,81.95,51172.0,76.5551,76.7987,76.5083,76.7706,51172.0
2021-04-28 13:30:00,81.94,82.1,81.91,82.1,128476.0,76.7612,76.9111,76.7331,76.9111,128476.0
2021-04-28 13:40:00,82.1,82.25,82.04,82.15,52431.0,76.9111,77.0516,76.8549,76.958,52431.0
2021-04-28 13:50:00,82.15,82.19,81.77,82.07,86059.0,76.958,76.9954,76.602,76.883,86059.0
2021-04-28 14:00:00,82.05,82.14,81.82,82.07,51573.0,76.8643,76.9486,76.6488,76.883,51573.0
2021-04-28 14:10:00,82.07,82.09,81.95,81.97,42254.0,76.883,76.9017,76.7706,76.7893,42254.0
2021-04-28 14:20:00,81.96,82.07,81.87,81.89,41861.0,76.78,76.883,76.6956,76.7144,41861.0
2021-04-28 14:30:00,81.89,82.17,81.82,82.12,57090.0,76.7144,76.9767,76.6488,76.9298,57090.0
2021-04-28 14:40:00,82.12,82.17,81.83,81.89,58960.0,76.9298,76.9767,76.6582,76.7144,58960.0
2021-04-28 14:50:00,81.88,81.95,81.82,81.87,47181.0,76.705,76.7706,76.6488,76.6956,47181.0
2021-04-28 15:00:00,81.86,82.05,81.86,82.03,54973.0,76.6863,76.8643,76.6863,76.8455,54973.0
2021-04-28 15:10:00,82.02,82.07,81.56,81.61,129656.0,76.8362,76.883,76.4052,76.4521,129656.0
2021-04-28 15:20:00,81.57,81.7,81.47,81.67,51349.0,76.4146,76.5364,76.3209,76.5083,51349.0
2021-04-28 15:30:00,81.67,81.69,81.48,81.65,65487.0,76.5083,76.527,76.3303,76.4896,65487.0
2021-04-28 15:40:00,81.65,81.97,81.65,81.79,99550.0,76.4896,76.7893,76.4896,76.6207,99550.0
2021-04-28 15:50:00,81.79,81.8,81.53,81.61,203197.0,76.6207,76.6301,76.3771,76.4521,203197.0
2021-04-29 09:30:00,82.4,83.11,81.83,82.29,190212.0,77.1921,77.8573,76.6582,77.0891,190212.0
2021-04-29 09:40:00,82.29,82.39,81.77,82.13,64571.0,77.0891,77.1828,76.602,76.9392,64571.0
2021-04-29 09:50:00,82.17,82.81,82.17,82.79,83162.0,76.9767,77.5762,76.9767,77.5575,83162.0
2021-04-29 10:00:00,82.79,82.85,82.06,82.1,74522.0,77.5575,77.6137,76.8736,76.9111,74522.0
2021-04-29 10:10:00,82.09,82.09,81.54,81.57,136853.0,76.9017,76.9017,76.3865,76.4146,136853.0
2021-04-29 10:20:00,81.57,81.73,81.26,81.26,76238.0,76.4146,76.5645,76.1242,76.1242,76238.0
2021-04-29 10:30:00,81.26,81.34,80.82,81.09,130354.0,76.1242,76.1991,75.712,75.9649,130354.0
2021-04-29 10:40:00,81.05,81.23,80.91,81.0,69384.0,75.9275,76.0961,75.7963,75.8806,69384.0
2021-04-29 10:50:00,80.98,81.37,80.97,81.26,54521.0,75.8619,76.2272,75.8525,76.1242,54521.0
2021-04-29 11:00:00,81.24,81.65,81.2,81.46,46024.0,76.1055,76.4896,76.068,76.3116,46024.0
2021-04-29 11:10:00,81.47,81.67,81.24,81.34,37633.0,76.3209,76.5083,76.1055,76.1991,37633.0
2021-04-29 11:20:00,81.34,81.64,81.25,81.53,34750.0,76.1991,76.4802,76.1148,76.3771,34750.0
2021-04-29 11:30:00,81.54,81.57,81.33,81.37,34587.0,76.3865,76.4146,76.1898,76.2272,34587.0
2021-04-29 11:40:00,81.36,81.68,81.3,81.55,31592.0,76.2179,76.5177,76.1617,76.3959,31592.0
2021-04-29 11:50:00,81.55,81.55,81.3,81.38,39796.0,76.3959,76.3959,76.1617,76.2366,39796.0
2021-04-29 12:00:00,81.39,81.4,80.97,81.15,43557.0,76.246,76.2554,75.8525,76.0212,43557.0
2021-04-29 12:10:00,81.17,81.34,81.08,81.28,35713.0,76.0399,76.1991,75.9556,76.1429,35713.0
2021-04-29 12:20:00,81.31,81.48,81.14,81.2,35440.0,76.171,76.3303,76.0118,76.068,35440.0
2021-04-29 12:30:00,81.16,81.26,81.02,81.13,40145.0,76.0305,76.1242,75.8994,76.0024,40145.0
2021-04-29 12:40:00,81.11,81.51,81.07,81.41,30720.0,75.9837,76.3584,75.9462,76.2647,30720.0
2021-04-29 12:50:00,81.41,81.51,81.34,81.36,21968.0,76.2647,76.3584,76.1991,76.2179,21968.0
2021-04-29 13:00:00,81.32,81.34,81.2,81.33,31301.0,76.1804,76.1991,76.068,76.1898,31301.0
2021-04-29 13:10:00,81.32,81.43,81.27,81.36,23856.0,76.1804,76.2835,76.1336,76.2179,23856.0
2021-04-29 13:20:00,81.36,81.61,81.29,81.58,31339.0,76.2179,76.4521,76.1523,76.424,31339.0
2021-04-29 13:30:00,81.58,81.67,81.37,81.55,57646.0,76.424,76.5083,76.2272,76.3959,57646.0
2021-04-29 13:40:00,81.6,81.85,81.5,81.78,38555.0,76.4427,76.6769,76.349,76.6113,38555.0
2021-04-29 13:50:00,81.77,81.94,81.72,81.89,27820.0,76.602,76.7612,76.5551,76.7144,27820.0
2021-04-29 14:00:00,81.89,81.97,81.8,81.86,31565.0,76.7144,76.7893,76.6301,76.6863,31565.0
2021-04-29 14:10:00,81.84,81.99,81.78,81.92,85734.0,76.6675,76.8081,76.6113,76.7425,85734.0
2021-04-29 14:20:00,81.91,82.14,81.88,82.13,69165.0,76.7331,76.9486,76.705,76.9392,69165.0
2021-04-29 14:30:00,82.14,82.27,82.12,82.18,37874.0,76.9486,77.0704,76.9298,76.9861,37874.0
2021-04-29 14:40:00,82.18,82.37,82.15,82.28,59784.0,76.9861,77.164,76.958,77.0797,59784.0
2021-04-29 14:50:00,82.28,82.33,82.14,82.31,43552.0,77.0797,77.1266,76.9486,77.1078,43552.0
2021-04-29 15:00:00,82.32,82.45,82.31,82.4,43870.0,77.1172,77.239,77.1078,77.1921,43870.0
2021-04-29 15:10:00,82.38,82.5,82.12,82.22,67214.0,77.1734,77.2858,76.9298,77.0235,67214.0
2021-04-29 15:20:00,82.23,82.35,82.09,82.14,55042.0,77.0329,77.1453,76.9017,76.9486,55042.0
2021-04-29 15:30:00,82.12,82.4,82.11,82.37,75599.0,76.9298,77.1921,76.9205,77.164,75599.0
2021-04-29 15:40:00,82.36,82.56,82.33,82.47,103410.0,77.1547,77.342,77.1266,77.2577,103410.0
2021-04-29 15:50:00,82.46,82.51,82.24,82.43,252672.0,77.2484,77.2952,77.0423,77.2203,252672.0
2021-04-30 09:30:00,81.36,82.55,81.27,82.54,140470.0,76.2179,77.3327,76.1336,77.3233,140470.0
2021-04-30 09:40:00,82.51,83.26,82.32,83.12,108952.0,77.2952,77.9978,77.1172,77.8666,108952.0
2021-04-30 09:50:00,83.14,83.33,82.86,83.24,90180.0,77.8854,78.0634,77.6231,77.9791,90180.0
2021-04-30 10:00:00,83.22,83.58,83.09,83.54,94204.0,77.9603,78.2976,77.8385,78.2601,94204.0
2021-04-30 10:10:00,83.52,83.59,83.07,83.15,66091.0,78.2414,78.3069,77.8198,77.8947,66091.0
2021-04-30 10:20:00,83.22,83.25,82.78,83.03,57906.0,77.9603,77.9884,77.5481,77.7823,57906.0
2021-04-30 10:30:00,82.98,83.14,82.55,82.64,61905.0,77.7355,77.8854,77.3327,77.417,61905.0
2021-04-30 10:40:00,82.61,82.85,82.46,82.48,52045.0,77.3889,77.6137,77.2484,77.2671,52045.0
2021-04-30 10:50:00,82.47,82.64,82.26,82.38,71712.0,77.2577,77.417,77.061,77.1734,71712.0
2021-04-30 11:00:00,82.25,82.32,82.02,82.1,66261.0,77.0516,77.1172,76.8362,76.9111,66261.0
2021-04-30 11:10:00,82.06,82.45,82.03,82.31,41765.0,76.8736,77.239,76.8455,77.1078,41765.0
2021-04-30 11:20:00,82.33,82.53,82.26,82.44,49562.0,77.1266,77.3139,77.061,77.2296,49562.0
2021-04-30 11:30:00,82.44,82.44,82.15,82.22,63417.0,77.2296,77.2296,76.958,77.0235,63417.0
2021-04-30 11:40:00,82.19,82.32,82.08,82.26,43584.0,76.9954,77.1172,76.8924,77.061,43584.0
2021-04-30 11:50:00,82.27,82.27,81.98,82.08,57355.0,77.0704,77.0704,76.7987,76.8924,57355.0
2021-04-30 12:00:00,82.1,82.28,81.95,82.06,62533.0,76.9111,77.0797,76.7706,76.8736,62533.0
2021-04-30 12:10:00,82.09,82.28,82.09,82.22,41009.0,76.9017,77.0797,76.9017,77.0235,41009.0
2021-04-30 12:20:00,82.22,82.26,82.12,82.19,41376.0,77.0235,77.061,76.9298,76.9954,41376.0
2021-04-30 12:30:00,82.21,82.35,82.17,82.33,34905.0,77.0142,77.1453,76.9767,77.1266,34905.0
2021-04-30 12:40:00,82.32,82.45,82.28,82.28,36749.0,77.1172,77.239,77.0797,77.0797,36749.0
2021-04-30 12:50:00,82.27,82.37,82.2,82.32,26704.0,77.0704,77.164,77.0048,77.1172,26704.0
2021-04-30 13:00:00,82.34,82.58,82.31,82.54,62249.0,77.1359,77.3608,77.1078,77.3233,62249.0
2021-04-30 13:10:00,82.53,82.6,82.34,82.44,42447.0,77.3139,77.3795,77.1359,77.2296,42447.0
2021-04-30 13:20:00,82.42,82.5,82.35,82.43,34951.0,77.2109,77.2858,77.1453,77.2203,34951.0
2021-04-30 13:30:00,82.42,82.59,82.4,82.56,38406.0,77.2109,77.3701,77.1921,77.342,38406.0
2021-04-30 13:40:00,82.57,82.64,82.34,82.43,41568.0,77.3514,77.417,77.1359,77.2203,41568.0
2021-04-30 13:50:00,82.43,82.46,82.24,82.34,35808.0,77.2203,77.2484,77.0423,77.1359,35808.0
2021-04-30 14:00:00,82.34,82.41,82.18,82.25,39939.0,77.1359,77.2015,76.9861,77.0516,39939.0
2021-04-30 14:10:00,82.25,82.39,82.22,82.29,42043.0,77.0516,77.1828,77.0235,77.0891,42043.0
2021-04-30 14:20:00,82.27,82.43,82.24,82.3,55216.0,77.0704,77.2203,77.0423,77.0985,55216.0
2021-04-30 14:30:00,82.29,82.43,82.21,82.41,36944.0,77.0891,77.2203,77.0142,77.2015,36944.0
2021-04-30 14:40:00,82.4,82.47,82.3,82.31,35603.0,77.1921,77.2577,77.0985,77.1078,35603.0
2021-04-30 14:50:00,82.31,82.31,81.91,81.96,72092.0,77.1078,77.1078,76.7331,76.78,72092.0
2021-04-30 15:00:00,81.97,82.18,81.95,82.16,46861.0,76.7893,76.9861,76.7706,76.9673,46861.0
2021-04-30 15:10:00,82.15,82.3,82.14,82.25,61166.0,76.958,77.0985,76.9486,77.0516,61166.0
2021-04-30 15:20:00,82.25,82.57,82.24,82.5,122572.0,77.0516,77.3514,77.0423,77.2858,122572.0
2021-04-30 15:30:00,82.51,82.72,82.51,82.56,200387.0,77.2952,77.4919,77.2952,77.342,200387.0
2021-04-30 15:40:00,82.56,82.57,82.36,82.45,329621.0,77.342,77.3514,77.1547,77.239,329621.0
2021-04-30 15:50:00,82.48,82.74,82.25,82.25,570892.0,77.2671,77.5107,77.0516,77.0516,570892.0
2021-05-03 09:30:00,83.13,84.27,82.87,84.22,202056.0,77.876,78.944,77.6324,78.8971,202056.0
2021-05-03 09:40:00,84.22,84.75,84.1,84.3,76431.0,78.8971,79.3936,78.7847,78.9721,76431.0
2021-05-03 09:50:00,84.3,84.72,84.19,84.72,79502.0,78.9721,79.3655,78.869,79.3655,79502.0
2021-05-03 10:00:00,84.67,84.68,84.13,84.14,83880.0,79.3187,79.328,78.8128,78.8222,83880.0
2021-05-03 10:10:00,84.12,84.18,83.42,83.42,65871.0,78.8034,78.8597,78.1477,78.1477,65871.0
2021-05-03 10:20:00,83.44,83.57,83.07,83.17,56301.0,78.1664,78.2882,77.8198,77.9135,56301.0
2021-05-03 10:30:00,83.17,83.58,83.12,83.42,40024.0,77.9135,78.2976,77.8666,78.1477,40024.0
2021-05-03 10:40:00,83.45,83.73,83.43,83.61,58533.0,78.1758,78.4381,78.1571,78.3257,58533.0
2021-05-03 10:50:00,83.62,83.75,83.53,83.69,50730.0,78.335,78.4568,78.2507,78.4006,50730.0
2021-05-03 11:00:00,83.68,83.93,83.54,83.92,38696.0,78.3913,78.6255,78.2601,78.6161,38696.0
2021-05-03 11:10:00,83.95,84.22,83.91,84.22,76135.0,78.6442,78.8971,78.6067,78.8971,76135.0
2021-05-03 11:20:00,84.22,84.49,84.08,84.12,57185.0,78.8971,79.1501,78.766,78.8034,57185.0
2021-05-03 11:30:00,84.11,84.73,84.09,84.71,85232.0,78.7941,79.3749,78.7753,79.3562,85232.0
2021-05-03 11:40:00,84.7,84.74,84.4,84.58,117579.0,79.3468,79.3843,79.0657,79.2344,117579.0
2021-05-03 11:50:00,84.61,84.66,84.17,84.47,70391.0,79.2625,79.3093,78.8503,79.1313,70391.0
2021-05-03 12:00:00,84.48,84.55,84.37,84.49,52647.0,79.1407,79.2063,79.0376,79.1501,52647.0
2021-05-03 12:10:00,84.49,84.93,84.46,84.84,91634.0,79.1501,79.5622,79.122,79.4779,91634.0
2021-05-03 12:20:00,84.82,85.06,84.73,85.04,102834.0,79.4592,79.684,79.3749,79.6653,102834.0
2021-05-03 12:30:00,85.04,85.07,84.81,85.0,66802.0,79.6653,79.6934,79.4498,79.6278,66802.0
2021-05-03 12:40:00,85.0,85.34,84.99,85.28,44378.0,79.6278,79.9463,79.6185,79.8901,44378.0
2021-05-03 12:50:00,85.27,85.29,85.08,85.17,48016.0,79.8808,79.8995,79.7028,79.7871,48016.0
2021-05-03 13:00:00,85.16,85.22,85.03,85.16,29161.0,79.7777,79.8339,79.6559,79.7777,29161.0
2021-05-03 13:10:00,85.15,85.33,85.15,85.31,43486.0,79.7683,79.937,79.7683,79.9182,43486.0
2021-05-03 13:20:00,85.33,85.37,85.16,85.28,43824.0,79.937,79.9744,79.7777,79.8901,43824.0
2021-05-03 13:30:00,85.29,85.39,85.2,85.39,53240.0,79.8995,79.9932,79.8152,79.9932,53240.0
2021-05-03 13:40:00,85.39,85.44,85.32,85.44,82197.0,79.9932,80.04,79.9276,80.04,82197.0
2021-05-03 13:50:00,85.45,85.74,85.41,85.72,67299.0,80.0494,80.3211,80.0119,80.3023,67299.0
2021-05-03 14:00:00,85.72,85.92,85.67,85.82,71123.0,80.3023,80.4897,80.2555,80.396,71123.0
2021-05-03 14:10:00,85.81,86.1,85.8,86.09,96246.0,80.3866,80.6583,80.3773,80.6489,96246.0
2021-05-03 14:20:00,86.1,86.39,86.1,86.27,292517.0,80.6583,80.93,80.6583,80.8176,292517.0
2021-05-03 14:30:00,86.27,86.53,86.24,86.39,74947.0,80.8176,81.0611,80.7895,80.93,74947.0
2021-05-03 14:40:00,86.39,86.78,86.37,86.75,65744.0,80.93,81.2953,80.9112,81.2672,65744.0
2021-05-03 14:50:00,86.77,86.82,86.34,86.48,70166.0,81.286,81.3328,80.8831,81.0143,70166.0
2021-05-03 15:00:00,86.5,86.55,86.24,86.35,67636.0,81.033,81.0799,80.7895,80.8925,67636.0
2021-05-03 15:10:00,86.37,86.45,86.05,86.05,94719.0,80.9112,80.9862,80.6115,80.6115,94719.0
2021-05-03 15:20:00,86.07,86.31,86.03,86.15,79638.0,80.6302,80.855,80.5927,80.7051,79638.0
2021-05-03 15:30:00,86.16,86.19,85.86,86.05,125685.0,80.7145,80.7426,80.4335,80.6115,125685.0
2021-05-03 15:40:00,86.06,86.17,85.83,85.9,158641.0,80.6208,80.7239,80.4054,80.4709,158641.0
2021-05-03 15:50:00,85.9,85.91,85.59,85.71,293694.0,80.4709,80.4803,80.1805,80.293,293694.0
2021-05-04 09:30:00,85.52,86.83,85.42,86.73,170106.0,80.115,81.3422,80.0213,81.2485,170106.0
2021-05-04 09:40:00,86.7,86.98,86.02,86.15,162237.0,81.2204,81.4827,80.5834,80.7051,162237.0
2021-05-04 09:50:00,86.11,86.6,86.04,86.11,76453.0,80.6677,81.1267,80.6021,80.6677,76453.0
2021-05-04 10:00:00,86.11,86.61,85.9,86.4,83537.0,80.6677,81.1361,80.4709,80.9393,83537.0
2021-05-04 10:10:00,86.37,86.8,86.25,86.73,70589.0,80.9112,81.3141,80.7988,81.2485,70589.0
2021-05-04 10:20:00,86.7,87.33,86.59,87.25,134865.0,81.2204,81.8106,81.1173,81.7356,134865.0
2021-05-04 10:30:00,87.23,87.75,87.2,87.7,102575.0,81.7169,82.204,81.6888,82.1572,102575.0
2021-05-04 10:40:00,87.73,87.9,87.46,87.74,93420.0,82.1853,82.3445,81.9323,82.1947,93420.0
2021-05-04 10:50:00,87.73,87.73,87.21,87.23,75512.0,82.1853,82.1853,81.6981,81.7169,75512.0
2021-05-04 11:00:00,87.2,87.57,86.96,87.57,84842.0,81.6888,82.0354,81.4639,82.0354,84842.0
2021-05-04 11:10:00,87.59,87.64,86.96,87.2,62296.0,82.0541,82.101,81.4639,81.6888,62296.0
2021-05-04 11:20:00,87.17,87.8,87.09,87.78,53521.0,81.6607,82.2509,81.5857,82.2321,53521.0
2021-05-04 11:30:00,87.79,88.27,87.77,88.25,123915.0,82.2415,82.6912,82.2228,82.6724,123915.0
2021-05-04 11:40:00,88.25,88.63,88.24,88.63,112708.0,82.6724,83.0284,82.663,83.0284,112708.0
2021-05-04 11:50:00,88.62,88.74,88.23,88.29,167622.0,83.019,83.1314,82.6537,82.7099,167622.0
2021-05-04 12:00:00,88.26,89.1,88.26,88.98,172858.0,82.6818,83.4687,82.6818,83.3563,172858.0
2021-05-04 12:10:00,89.0,89.21,88.66,89.21,99273.0,83.375,83.5717,83.0565,83.5717,99273.0
2021-05-04 12:20:00,89.22,89.49,89.16,89.37,134964.0,83.5811,83.834,83.5249,83.7216,134964.0
2021-05-04 12:30:00,89.39,89.48,88.96,89.0,68961.0,83.7404,83.8247,83.3375,83.375,68961.0
2021-05-04 12:40:00,88.98,89.23,88.75,89.15,91219.0,83.3563,83.5905,83.1408,83.5155,91219.0
2021-05-04 12:50:00,89.13,89.26,88.98,89.19,67537.0,83.4968,83.6186,83.3563,83.553,67537.0
2021-05-04 13:00:00,89.19,89.3,88.97,89.2,58430.0,83.553,83.6561,83.3469,83.5624,58430.0
2021-05-04 13:10:00,89.22,89.48,89.18,89.36,49980.0,83.5811,83.8247,83.5436,83.7123,49980.0
2021-05-04 13:20:00,89.38,89.71,89.35,89.59,70400.0,83.731,84.0401,83.7029,83.9277,70400.0
2021-05-04 13:30:00,89.61,89.84,89.34,89.57,77875.0,83.9465,84.1619,83.6935,83.909,77875.0
2021-05-04 13:40:00,89.58,89.65,89.29,89.65,111967.0,83.9184,83.9839,83.6467,83.9839,111967.0
2021-05-04 13:50:00,89.65,89.76,89.47,89.64,121808.0,83.9839,84.087,83.8153,83.9746,121808.0
2021-05-04 14:00:00,89.63,89.73,89.36,89.67,139542.0,83.9652,84.0589,83.7123,84.0027,139542.0
2021-05-04 14:10:00,89.7,89.83,89.6,89.69,71835.0,84.0308,84.1526,83.9371,84.0214,71835.0
2021-05-04 14:20:00,89.7,89.74,89.47,89.66,107649.0,84.0308,84.0682,83.8153,83.9933,107649.0
2021-05-04 14:30:00,89.66,89.77,89.57,89.68,52322.0,83.9933,84.0964,83.909,84.012,52322.0
2021-05-04 14:40:00,89.67,89.83,89.59,89.67,72264.0,84.0027,84.1526,83.9277,84.0027,72264.0
2021-05-04 14:50:00,89.67,89.78,89.43,89.46,52554.0,84.0027,84.1057,83.7778,83.8059,52554.0
2021-05-04 15:00:00,89.46,89.6,89.27,89.51,84407.0,83.8059,83.9371,83.628,83.8528,84407.0
2021-05-04 15:10:00,89.52,89.65,89.4,89.49,72235.0,83.8622,83.9839,83.7497,83.834,72235.0
2021-05-04 15:20:00,89.47,89.55,89.31,89.54,81601.0,83.8153,83.8903,83.6654,83.8809,81601.0
2021-05-04 15:30:00,89.53,89.72,89.39,89.55,96601.0,83.8715,84.0495,83.7404,83.8903,96601.0
2021-05-04 15:40:00,89.55,89.65,89.4,89.5,116423.0,83.8903,83.9839,83.7497,83.8434,116423.0
2021-05-04 15:50:00,89.52,89.75,89.47,89.7,284367.0,83.8622,84.0776,83.8153,84.0308,284367.0
2021-05-05 09:30:00,90.0,90.44,88.9,90.06,346885.0,84.3118,84.724,83.2813,84.368,346885.0
2021-05-05 09:40:00,90.04,90.85,89.83,90.33,232439.0,84.3493,85.1081,84.1526,84.621,232439.0
2021-05-05 09:50:00,90.35,90.83,90.32,90.45,91217.0,84.6397,85.0894,84.6116,84.7334,91217.0
2021-05-05 10:00:00,90.46,90.5,89.78,90.04,104803.0,84.7427,84.7802,84.1057,84.3493,104803.0
2021-05-05 10:10:00,90.03,90.18,89.65,90.14,82616.0,84.3399,84.4804,83.9839,84.443,82616.0
2021-05-05 10:20:00,90.13,90.33,90.02,90.23,74326.0,84.4336,84.621,84.3306,84.5273,74326.0
2021-05-05 10:30:00,90.27,90.79,90.11,90.79,73530.0,84.5647,85.0519,84.4149,85.0519,73530.0
2021-05-05 10:40:00,90.76,91.1,90.7,91.07,124150.0,85.0238,85.3423,84.9676,85.3142,124150.0
2021-05-05 10:50:00,91.06,91.4,90.97,91.25,117073.0,85.3048,85.6233,85.2205,85.4828,117073.0
2021-05-05 11:00:00,91.21,91.59,91.14,91.59,80186.0,85.4453,85.8013,85.3798,85.8013,80186.0
2021-05-05 11:10:00,91.59,91.83,91.53,91.79,99759.0,85.8013,86.0262,85.7451,85.9887,99759.0
2021-05-05 11:20:00,91.79,92.01,91.75,91.96,111589.0,85.9887,86.1948,85.9512,86.1479,111589.0
2021-05-05 11:30:00,92.2,92.49,91.96,92.44,68465.0,86.3728,86.6444,86.1479,86.5976,68465.0
2021-05-05 11:40:00,92.44,92.44,92.07,92.2,59349.0,86.5976,86.5976,86.251,86.3728,59349.0
2021-05-05 11:50:00,92.21,92.37,92.2,92.36,38462.0,86.3821,86.532,86.3728,86.5227,38462.0
2021-05-05 12:00:00,92.39,92.39,92.1,92.25,67418.0,86.5508,86.5508,86.2791,86.4196,67418.0
2021-05-05 12:10:00,92.26,92.27,92.12,92.21,42350.0,86.429,86.4383,86.2978,86.3821,42350.0
2021-05-05 12:20:00,92.21,92.52,92.08,92.49,67843.0,86.3821,86.6725,86.2604,86.6444,67843.0
2021-05-05 12:30:00,92.46,92.63,92.3,92.35,51475.0,86.6163,86.7756,86.4664,86.5133,51475.0
2021-05-05 12:40:00,92.33,92.38,92.04,92.05,46858.0,86.4946,86.5414,86.2229,86.2323,46858.0
2021-05-05 12:50:00,92.02,92.03,91.75,91.98,46674.0,86.2041,86.2135,85.9512,86.1667,46674.0
2021-05-05 13:00:00,92.0,92.22,91.92,92.18,47903.0,86.1854,86.3915,86.1105,86.354,47903.0
2021-05-05 13:10:00,92.15,92.23,91.94,92.17,37025.0,86.3259,86.4009,86.1292,86.3447,37025.0
2021-05-05 13:20:00,92.19,92.38,92.16,92.2,43373.0,86.3634,86.5414,86.3353,86.3728,43373.0
2021-05-05 13:30:00,92.22,92.23,91.78,91.92,53066.0,86.3915,86.4009,85.9793,86.1105,53066.0
2021-05-05 13:40:00,91.9,92.1,91.88,92.07,59784.0,86.0917,86.2791,86.073,86.251,59784.0
2021-05-05 13:50:00,92.09,92.41,92.08,92.4,37351.0,86.2697,86.5695,86.2604,86.5601,37351.0
2021-05-05 14:00:00,92.4,92.67,92.35,92.59,93065.0,86.5601,86.8131,86.5133,86.7381,93065.0
2021-05-05 14:10:00,92.6,92.92,92.5,92.85,92413.0,86.7475,87.0473,86.6538,86.9817,92413.0
2021-05-05 14:20:00,92.86,92.89,92.67,92.85,98819.0,86.9911,87.0192,86.8131,86.9817,98819.0
2021-05-05 14:30:00,92.84,92.88,92.24,92.25,101189.0,86.9723,87.0098,86.4102,86.4196,101189.0
2021-05-05 14:40:00,92.26,92.5,92.0,92.5,111325.0,86.429,86.6538,86.1854,86.6538,111325.0
2021-05-05 14:50:00,92.5,92.65,92.37,92.46,80361.0,86.6538,86.7943,86.532,86.6163,80361.0
2021-05-05 15:00:00,92.46,92.46,92.04,92.18,77930.0,86.6163,86.6163,86.2229,86.354,77930.0
2021-05-05 15:10:00,92.18,92.45,92.08,92.34,78208.0,86.354,86.607,86.2604,86.5039,78208.0
2021-05-05 15:20:00,92.34,92.42,92.22,92.41,54345.0,86.5039,86.5789,86.3915,86.5695,54345.0
2021-05-05 15:30:00,92.4,92.59,92.26,92.26,128666.0,86.5601,86.7381,86.429,86.429,128666.0
2021-05-05 15:40:00,92.27,92.64,92.14,92.61,168330.0,86.4383,86.785,86.3166,86.7569,168330.0
2021-05-05 15:50:00,92.62,92.92,92.52,92.83,410484.0,86.7662,87.0473,86.6725,86.963,410484.0
2021-05-06 09:30:00,93.49,95.4,93.0,94.56,344371.0,87.5812,89.3705,87.1222,88.5836,344371.0
2021-05-06 09:40:00,94.55,94.91,94.09,94.12,137503.0,88.5742,88.9115,88.1433,88.1714,137503.0
2021-05-06 09:50:00,94.1,94.49,93.41,93.41,135501.0,88.1527,88.518,87.5063,87.5063,135501.0
2021-05-06 10:00:00,93.46,93.47,92.64,92.99,139292.0,87.5531,87.5625,86.785,87.1128,139292.0
2021-05-06 10:10:00,93.0,93.3,92.65,92.72,75753.0,87.1222,87.4032,86.7943,86.8599,75753.0
2021-05-06 10:20:00,92.7,92.92,92.38,92.49,124706.0,86.8412,87.0473,86.5414,86.6444,124706.0
2021-05-06 10:30:00,92.47,93.38,92.41,93.23,90717.0,86.6257,87.4782,86.5695,87.3377,90717.0
2021-05-06 10:40:00,93.22,93.57,93.1,93.41,73365.0,87.3283,87.6562,87.2159,87.5063,73365.0
2021-05-06 10:50:00,93.42,93.83,93.36,93.7,50230.0,87.5157,87.8998,87.4595,87.778,50230.0
2021-05-06 11:00:00,93.7,93.77,93.25,93.6,79106.0,87.778,87.8435,87.3564,87.6843,79106.0
2021-05-06 11:10:00,93.6,94.23,93.59,94.16,57651.0,87.6843,88.2745,87.6749,88.2089,57651.0
2021-05-06 11:20:00,94.2,94.57,94.16,94.53,82437.0,88.2464,88.593,88.2089,88.5555,82437.0
2021-05-06 11:30:00,94.54,94.82,94.41,94.64,53947.0,88.5649,88.8272,88.4431,88.6586,53947.0
2021-05-06 11:40:00,94.64,94.76,94.34,94.44,60494.0,88.6586,88.771,88.3775,88.4712,60494.0
2021-05-06 11:50:00,94.45,94.47,94.18,94.37,42902.0,88.4806,88.4993,88.2276,88.4056,42902.0
2021-05-06 12:00:00,94.35,94.45,94.21,94.35,41113.0,88.3869,88.4806,88.2557,88.3869,41113.0
2021-05-06 12:10:00,94.37,94.54,94.3,94.42,41310.0,88.4056,88.5649,88.34,88.4525,41310.0
2021-05-06 12:20:00,94.4,94.87,94.4,94.82,31577.0,88.4337,88.874,88.4337,88.8272,31577.0
2021-05-06 12:30:00,94.81,94.82,94.28,94.43,38589.0,88.8178,88.8272,88.3213,88.4618,38589.0
2021-05-06 12:40:00,94.48,94.62,94.46,94.53,46537.0,88.5087,88.6398,88.4899,88.5555,46537.0
2021-05-06 12:50:00,94.54,94.6,94.41,94.53,31787.0,88.5649,88.6211,88.4431,88.5555,31787.0
2021-05-06 13:00:00,94.54,94.71,94.46,94.66,40010.0,88.5649,88.7241,88.4899,88.6773,40010.0
2021-05-06 13:10:00,94.69,94.97,94.68,94.86,47775.0,88.7054,88.9677,88.696,88.8647,47775.0
2021-05-06 13:20:00,94.87,95.1,94.84,95.0,63414.0,88.874,89.0895,88.8459,88.9958,63414.0
2021-05-06 13:30:00,94.99,95.15,94.86,95.12,48657.0,88.9864,89.1363,88.8647,89.1082,48657.0
2021-05-06 13:40:00,95.17,95.26,95.03,95.14,49349.0,89.1551,89.2394,89.0239,89.127,49349.0
2021-05-06 13:50:00,95.15,95.24,95.0,95.15,57922.0,89.1363,89.2206,88.9958,89.1363,57922.0
2021-05-06 14:00:00,95.12,95.12,94.89,94.97,71265.0,89.1082,89.1082,88.8928,88.9677,71265.0
2021-05-06 14:10:00,94.97,95.16,94.69,94.83,70448.0,88.9677,89.1457,88.7054,88.8365,70448.0
2021-05-06 14:20:00,94.8,95.01,94.62,94.97,57090.0,88.8084,89.0052,88.6398,88.9677,57090.0
2021-05-06 14:30:00,94.97,95.02,94.86,94.96,52627.0,88.9677,89.0145,88.8647,88.9583,52627.0
2021-05-06 14:40:00,94.97,95.22,94.9,95.22,63340.0,88.9677,89.2019,88.9021,89.2019,63340.0
2021-05-06 14:50:00,95.23,95.48,95.18,95.35,51462.0,89.2113,89.4455,89.1644,89.3237,51462.0
2021-05-06 15:00:00,95.34,95.6,95.27,95.44,79257.0,89.3143,89.5579,89.2487,89.408,79257.0
2021-05-06 15:10:00,95.42,95.51,95.31,95.41,88408.0,89.3893,89.4736,89.2862,89.3799,88408.0
2021-05-06 15:20:00,95.4,95.5,95.22,95.4,111914.0,89.3705,89.4642,89.2019,89.3705,111914.0
2021-05-06 15:30:00,95.4,95.42,95.21,95.37,103214.0,89.3705,89.3893,89.1925,89.3424,103214.0
2021-05-06 15:40:00,95.39,95.5,95.29,95.31,132689.0,89.3612,89.4642,89.2675,89.2862,132689.0
2021-05-06 15:50:00,95.32,95.74,95.31,95.69,329878.0,89.2956,89.689,89.2862,89.6422,329878.0
2021-05-07 09:30:00,95.39,95.56,94.34,95.54,182449.0,89.3612,89.5204,88.3775,89.5017,182449.0
2021-05-07 09:40:00,95.48,96.25,95.45,96.17,144756.0,89.4455,90.1668,89.4174,90.0919,144756.0
2021-05-07 09:50:00,96.2,96.29,95.72,96.18,108139.0,90.12,90.2043,89.6703,90.1012,108139.0
2021-05-07 10:00:00,96.21,96.41,95.96,96.34,68554.0,90.1293,90.3167,89.8951,90.2511,68554.0
2021-05-07 10:10:00,96.36,96.59,96.16,96.54,72243.0,90.2698,90.4853,90.0825,90.4385,72243.0
2021-05-07 10:20:00,96.6,96.66,96.0,96.15,49532.0,90.4947,90.5509,89.9326,90.0731,49532.0
2021-05-07 10:30:00,96.17,96.69,96.15,96.69,51826.0,90.0919,90.579,90.0731,90.579,51826.0
2021-05-07 10:40:00,96.7,96.91,96.67,96.76,69291.0,90.5884,90.7851,90.5603,90.6446,69291.0
2021-05-07 10:50:00,96.81,97.04,96.69,97.03,50813.0,90.6914,90.9069,90.579,90.8975,50813.0
2021-05-07 11:00:00,97.02,97.06,96.66,96.96,51244.0,90.8881,90.9256,90.5509,90.8319,51244.0
2021-05-07 11:10:00,96.95,97.22,96.74,97.07,93947.0,90.8226,91.0755,90.6258,90.935,93947.0
2021-05-07 11:20:00,97.1,97.12,96.83,97.04,55533.0,90.9631,90.9818,90.7101,90.9069,55533.0
2021-05-07 11:30:00,97.03,97.43,96.84,97.38,57909.0,90.8975,91.2722,90.7195,91.2254,57909.0
2021-05-07 11:40:00,97.37,97.6,97.18,97.39,47812.0,91.216,91.4315,91.038,91.2348,47812.0
2021-05-07 11:50:00,97.44,97.54,97.34,97.5,45089.0,91.2816,91.3753,91.1879,91.3378,45089.0
2021-05-07 12:00:00,97.48,97.92,97.44,97.92,42296.0,91.3191,91.7313,91.2816,91.7313,42296.0
2021-05-07 12:10:00,97.92,98.13,97.87,98.04,84143.0,91.7313,91.928,91.6844,91.8437,84143.0
2021-05-07 12:20:00,98.03,98.37,98.03,98.33,57028.0,91.8343,92.1528,91.8343,92.1153,57028.0
2021-05-07 12:30:00,98.32,98.41,98.18,98.25,91669.0,92.106,92.1903,91.9748,92.0404,91669.0
2021-05-07 12:40:00,98.27,98.6,98.27,98.45,56919.0,92.0591,92.3683,92.0591,92.2278,56919.0
2021-05-07 12:50:00,98.45,98.59,98.33,98.46,51081.0,92.2278,92.3589,92.1153,92.2371,51081.0
2021-05-07 13:00:00,98.46,98.88,98.46,98.82,70105.0,92.2371,92.6306,92.2371,92.5744,70105.0
2021-05-07 13:10:00,98.81,98.99,98.75,98.85,69947.0,92.565,92.7336,92.5088,92.6025,69947.0
2021-05-07 13:20:00,98.86,99.25,98.86,99.06,76516.0,92.6118,92.9772,92.6118,92.7992,76516.0
2021-05-07 13:30:00,99.06,99.09,98.58,98.79,105218.0,92.7992,92.8273,92.3495,92.5463,105218.0
2021-05-07 13:40:00,98.8,99.17,98.79,99.0,100445.0,92.5556,92.9023,92.5463,92.743,100445.0
2021-05-07 13:50:00,99.01,99.24,98.9,99.19,49777.0,92.7524,92.9678,92.6493,92.921,49777.0
2021-05-07 14:00:00,99.21,99.21,98.76,98.95,67868.0,92.9397,92.9397,92.5182,92.6962,67868.0
2021-05-07 14:10:00,98.97,99.32,98.93,99.27,84126.0,92.7149,93.0428,92.6774,92.9959,84126.0
2021-05-07 14:20:00,99.28,99.29,98.7,99.05,88253.0,93.0053,93.0147,92.462,92.7898,88253.0
2021-05-07 14:30:00,99.06,99.11,98.73,98.88,40507.0,92.7992,92.846,92.4901,92.6306,40507.0
2021-05-07 14:40:00,98.85,98.85,98.52,98.58,48828.0,92.6025,92.6025,92.2933,92.3495,48828.0
2021-05-07 14:50:00,98.6,98.7,98.5,98.63,34763.0,92.3683,92.462,92.2746,92.3964,34763.0
2021-05-07 15:00:00,98.6,98.63,98.32,98.57,50994.0,92.3683,92.3964,92.106,92.3402,50994.0
2021-05-07 15:10:00,98.56,98.77,98.51,98.75,53119.0,92.3308,92.5275,92.284,92.5088,53119.0
2021-05-07 15:20:00,98.75,98.79,98.58,98.69,59958.0,92.5088,92.5463,92.3495,92.4526,59958.0
2021-05-07 15:30:00,98.72,98.8,98.49,98.59,81846.0,92.4807,92.5556,92.2652,92.3589,81846.0
2021-05-07 15:40:00,98.62,98.87,98.54,98.78,117289.0,92.387,92.6212,92.3121,92.5369,117289.0
2021-05-07 15:50:00,98.8,98.86,98.72,98.74,178222.0,92.5556,92.6118,92.4807,92.4994,178222.0
2021-05-10 09:30:00,100.4,101.66,99.5,100.86,401477.0,94.0545,95.2349,93.2114,94.4854,401477.0
2021-05-10 09:40:00,100.86,102.11,100.51,101.87,192417.0,94.4854,95.6564,94.1576,95.4316,192417.0
2021-05-10 09:50:00,101.82,102.28,101.29,102.26,203820.0,95.3848,95.8157,94.8883,95.797,203820.0
2021-05-10 10:00:00,102.27,102.99,101.92,102.77,251268.0,95.8063,96.4808,95.4784,96.2747,251268.0
2021-05-10 10:10:00,102.8,103.33,102.55,102.94,165615.0,96.3028,96.7993,96.0686,96.434,165615.0
2021-05-10 10:20:00,102.93,103.4,102.67,102.77,186130.0,96.4246,96.8649,96.181,96.2747,186130.0
2021-05-10 10:30:00,102.84,102.84,102.34,102.48,143957.0,96.3403,96.3403,95.8719,96.0031,143957.0
2021-05-10 10:40:00,102.46,102.46,102.01,102.09,97516.0,95.9843,95.9843,95.5628,95.6377,97516.0
2021-05-10 10:50:00,102.08,103.09,102.05,103.02,126330.0,95.6283,96.5745,95.6002,96.5089,126330.0
2021-05-10 11:00:00,103.0,103.73,102.87,103.64,152971.0,96.4902,97.174,96.3684,97.0897,152971.0
2021-05-10 11:10:00,103.66,103.98,103.12,103.62,125091.0,97.1085,97.4082,96.6026,97.071,125091.0
2021-05-10 11:20:00,103.62,103.86,103.6,103.69,116801.0,97.071,97.2958,97.0523,97.1366,116801.0
2021-05-10 11:30:00,103.73,103.74,103.18,103.46,83347.0,97.174,97.1834,96.6588,96.9211,83347.0
2021-05-10 11:40:00,103.45,103.75,102.93,102.96,83296.0,96.9117,97.1928,96.4246,96.4527,83296.0
2021-05-10 11:50:00,102.99,103.02,102.77,102.89,65977.0,96.4808,96.5089,96.2747,96.3871,65977.0
2021-05-10 12:00:00,102.88,102.93,102.36,102.62,63832.0,96.3778,96.4246,95.8906,96.1342,63832.0
2021-05-10 12:10:00,102.58,102.87,102.41,102.79,65679.0,96.0967,96.3684,95.9375,96.2935,65679.0
2021-05-10 12:20:00,102.8,103.37,102.68,103.24,85525.0,96.3028,96.8368,96.1904,96.715,85525.0
2021-05-10 12:30:00,103.19,103.66,103.19,103.28,90042.0,96.6682,97.1085,96.6682,96.7525,90042.0
2021-05-10 12:40:00,103.26,103.48,102.96,103.25,122256.0,96.7338,96.9399,96.4527,96.7244,122256.0
2021-05-10 12:50:00,103.23,103.56,103.11,103.31,71548.0,96.7057,97.0148,96.5932,96.7806,71548.0
2021-05-10 13:00:00,103.32,103.65,103.3,103.54,64649.0,96.79,97.0991,96.7712,96.9961,64649.0
2021-05-10 13:10:00,103.55,103.61,103.07,103.16,56073.0,97.0054,97.0616,96.5558,96.6401,56073.0
2021-05-10 13:20:00,103.15,103.32,102.9,102.94,46575.0,96.6307,96.79,96.3965,96.434,46575.0
2021-05-10 13:30:00,102.92,103.09,102.73,102.73,48251.0,96.4152,96.5745,96.2373,96.2373,48251.0
2021-05-10 13:40:00,102.7,102.9,102.54,102.86,46506.0,96.2091,96.3965,96.0593,96.359,46506.0
2021-05-10 13:50:00,102.88,103.13,102.68,102.85,45293.0,96.3778,96.612,96.1904,96.3497,45293.0
2021-05-10 14:00:00,102.83,103.6,102.81,103.56,64760.0,96.3309,97.0523,96.3122,97.0148,64760.0
2021-05-10 14:10:00,103.58,103.76,103.11,103.3,43680.0,97.0335,97.2022,96.5932,96.7712,43680.0
2021-05-10 14:20:00,103.31,103.31,103.02,103.15,50974.0,96.7806,96.7806,96.5089,96.6307,50974.0
2021-05-10 14:30:00,103.12,103.19,102.8,103.1,52224.0,96.6026,96.6682,96.3028,96.5839,52224.0
2021-05-10 14:40:00,103.1,103.11,102.45,102.52,90513.0,96.5839,96.5932,95.9749,96.0405,90513.0
2021-05-10 14:50:00,102.5,102.57,102.28,102.54,79671.0,96.0218,96.0874,95.8157,96.0593,79671.0
2021-05-10 15:00:00,102.5,102.75,102.21,102.45,83082.0,96.0218,96.256,95.7501,95.9749,83082.0
2021-05-10 15:10:00,102.48,102.68,102.23,102.34,58853.0,96.0031,96.1904,95.7689,95.8719,58853.0
2021-05-10 15:20:00,102.29,102.39,101.92,102.34,94287.0,95.8251,95.9187,95.4784,95.8719,94287.0
2021-05-10 15:30:00,102.33,102.47,101.9,101.91,112337.0,95.8625,95.9937,95.4597,95.4691,112337.0
2021-05-10 15:40:00,101.89,102.16,101.53,101.56,105828.0,95.4503,95.7033,95.1131,95.1412,105828.0
2021-05-10 15:50:00,101.56,101.69,101.1,101.33,345324.0,95.1412,95.263,94.7103,94.9257,345324.0
2021-05-11 09:30:00,99.6,100.88,99.01,100.21,391493.0,93.3051,94.5042,92.7524,93.8765,391493.0
2021-05-11 09:40:00,100.23,102.3,100.09,102.15,261187.0,93.8953,95.8344,93.7641,95.6939,261187.0
2021-05-11 09:50:00,102.17,103.56,102.12,103.45,229010.0,95.7126,97.0148,95.6658,96.9117,229010.0
2021-05-11 10:00:00,103.45,103.72,102.14,102.14,179772.0,96.9117,97.1647,95.6845,95.6845,179772.0
2021-05-11 10:10:00,102.13,102.31,101.01,101.03,141828.0,95.6752,95.8438,94.626,94.6447,141828.0
2021-05-11 10:20:00,101.08,101.67,100.75,101.04,149454.0,94.6915,95.2442,94.3824,94.6541,149454.0
2021-05-11 10:30:00,101.03,101.03,99.87,100.04,147144.0,94.6447,94.6447,93.558,93.7173,147144.0
2021-05-11 10:40:00,100.04,100.55,99.9,100.5,101368.0,93.7173,94.195,93.5861,94.1482,101368.0
2021-05-11 10:50:00,100.48,101.22,100.45,101.11,145251.0,94.1295,94.8227,94.1014,94.7196,145251.0
2021-05-11 11:00:00,101.09,101.26,99.51,99.73,134885.0,94.7009,94.8602,93.2208,93.4269,134885.0
2021-05-11 11:10:00,99.78,100.18,99.57,100.01,104418.0,93.4737,93.8484,93.277,93.6892,104418.0
2021-05-11 11:20:00,100.04,100.06,99.6,99.98,75119.0,93.7173,93.736,93.3051,93.6611,75119.0
2021-05-11 11:30:00,100.0,100.39,99.63,100.24,92893.0,93.6798,94.0451,93.3332,93.9046,92893.0
2021-05-11 11:40:00,100.26,100.64,99.97,100.55,37236.0,93.9234,94.2793,93.6517,94.195,37236.0
2021-05-11 11:50:00,100.56,100.81,100.46,100.61,57587.0,94.2044,94.4386,94.1107,94.2512,57587.0
2021-05-11 12:00:00,100.56,100.58,100.09,100.29,67355.0,94.2044,94.2231,93.7641,93.9515,67355.0
2021-05-11 12:10:00,100.31,100.68,100.29,100.57,72451.0,93.9702,94.3168,93.9515,94.2138,72451.0
2021-05-11 12:20:00,100.53,100.73,100.39,100.39,46579.0,94.1763,94.3637,94.0451,94.0451,46579.0
2021-05-11 12:30:00,100.4,100.89,100.4,100.78,52449.0,94.0545,94.5135,94.0545,94.4105,52449.0
2021-05-11 12:40:00,100.78,100.85,100.26,100.57,38952.0,94.4105,94.4761,93.9234,94.2138,38952.0
2021-05-11 12:50:00,100.59,100.59,100.28,100.41,34580.0,94.2325,94.2325,93.9421,94.0639,34580.0
2021-05-11 13:00:00,100.42,100.94,100.31,100.84,39023.0,94.0732,94.5604,93.9702,94.4667,39023.0
2021-05-11 13:10:00,100.82,100.92,100.61,100.87,29034.0,94.448,94.5416,94.2512,94.4948,29034.0
2021-05-11 13:20:00,100.82,101.44,100.78,101.43,63982.0,94.448,95.0288,94.4105,95.0194,63982.0
2021-05-11 13:30:00,101.45,101.52,101.25,101.34,64145.0,95.0382,95.1037,94.8508,94.9351,64145.0
2021-05-11 13:40:00,101.36,101.59,101.21,101.46,37706.0,94.9538,95.1693,94.8133,95.0475,37706.0
2021-05-11 13:50:00,101.47,101.71,101.24,101.52,67498.0,95.0569,95.2817,94.8414,95.1037,67498.0
2021-05-11 14:00:00,101.55,101.7,101.32,101.39,58993.0,95.1318,95.2724,94.9164,94.9819,58993.0
2021-05-11 14:10:00,101.42,101.48,100.92,101.07,43772.0,95.01,95.0663,94.5416,94.6822,43772.0
2021-05-11 14:20:00,101.09,101.11,100.59,100.81,143682.0,94.7009,94.7196,94.2325,94.4386,143682.0
2021-05-11 14:30:00,100.79,100.79,100.21,100.46,61974.0,94.4199,94.4199,93.8765,94.1107,61974.0
2021-05-11 14:40:00,100.46,101.11,100.34,101.11,45574.0,94.1107,94.7196,93.9983,94.7196,45574.0
2021-05-11 14:50:00,101.06,101.07,100.78,101.07,44910.0,94.6728,94.6822,94.4105,94.6822,44910.0
2021-05-11 15:00:00,101.04,101.37,101.02,101.21,60739.0,94.6541,94.9632,94.6353,94.8133,60739.0
2021-05-11 15:10:00,101.28,101.6,101.12,101.6,56125.0,94.8789,95.1787,94.729,95.1787,56125.0
2021-05-11 15:20:00,101.62,101.9,101.61,101.78,65610.0,95.1974,95.4597,95.188,95.3473,65610.0
2021-05-11 15:30:00,101.78,101.91,101.48,101.68,115862.0,95.3473,95.4691,95.0663,95.2536,115862.0
2021-05-11 15:40:00,101.69,102.01,101.68,101.88,70723.0,95.263,95.5628,95.2536,95.441,70723.0
2021-05-11 15:50:00,101.88,102.02,101.78,101.98,185793.0,95.441,95.5721,95.3473,95.5347,185793.0
2021-05-12 09:30:00,102.14,102.38,101.08,101.3,143124.0,95.6845,95.9094,94.6915,94.8976,143124.0
2021-05-12 09:40:00,101.2,101.41,99.86,99.94,118257.0,94.804,95.0007,93.5486,93.6236,118257.0
2021-05-12 09:50:00,100.0,100.03,99.38,99.77,124810.0,93.6798,93.7079,93.099,93.4643,124810.0
2021-05-12 10:00:00,99.69,100.11,99.38,99.85,95557.0,93.3894,93.7828,93.099,93.5393,95557.0
2021-05-12 10:10:00,99.91,100.46,99.82,100.31,65910.0,93.5955,94.1107,93.5112,93.9702,65910.0
2021-05-12 10:20:00,100.28,100.52,99.72,99.73,50064.0,93.9421,94.1669,93.4175,93.4269,50064.0
2021-05-12 10:30:00,99.69,99.95,99.44,99.63,64622.0,93.3894,93.633,93.1552,93.3332,64622.0
2021-05-12 10:40:00,99.61,99.88,99.45,99.67,43450.0,93.3144,93.5674,93.1646,93.3707,43450.0
2021-05-12 10:50:00,99.61,99.75,99.05,99.32,63201.0,93.3144,93.4456,92.7898,93.0428,63201.0
2021-05-12 11:00:00,99.32,99.83,99.3,99.73,53178.0,93.0428,93.5205,93.024,93.4269,53178.0
2021-05-12 11:10:00,99.71,99.71,99.21,99.26,57833.0,93.4081,93.4081,92.9397,92.9866,57833.0
2021-05-12 11:20:00,99.26,99.3,98.52,98.55,134316.0,92.9866,93.024,92.2933,92.3214,134316.0
2021-05-12 11:30:00,98.57,98.62,97.73,97.77,135704.0,92.3402,92.387,91.5533,91.5907,135704.0
2021-05-12 11:40:00,97.74,98.08,97.63,97.79,110995.0,91.5626,91.8811,91.4596,91.6095,110995.0
2021-05-12 11:50:00,97.76,97.79,97.19,97.4,95603.0,91.5814,91.6095,91.0474,91.2441,95603.0
2021-05-12 12:00:00,97.33,97.53,97.04,97.07,64359.0,91.1785,91.3659,90.9069,90.935,64359.0
2021-05-12 12:10:00,97.07,97.09,96.78,96.88,100863.0,90.935,90.9537,90.6633,90.757,100863.0
2021-05-12 12:20:00,96.91,97.4,96.82,97.31,70823.0,90.7851,91.2441,90.7008,91.1598,70823.0
2021-05-12 12:30:00,97.25,97.67,97.18,97.5,53687.0,91.1036,91.4971,91.038,91.3378,53687.0
2021-05-12 12:40:00,97.53,97.63,97.19,97.42,41349.0,91.3659,91.4596,91.0474,91.2629,41349.0
2021-05-12 12:50:00,97.39,97.76,97.32,97.58,31236.0,91.2348,91.5814,91.1692,91.4127,31236.0
2021-05-12 13:00:00,97.59,97.85,97.47,97.75,29336.0,91.4221,91.6657,91.3097,91.572,29336.0
2021-05-12 13:10:00,97.74,98.03,97.72,98.02,27976.0,91.5626,91.8343,91.5439,91.8249,27976.0
2021-05-12 13:20:00,97.98,98.01,97.71,97.71,30357.0,91.7875,91.8156,91.5345,91.5345,30357.0
2021-05-12 13:30:00,97.72,97.82,97.38,97.73,27846.0,91.5439,91.6376,91.2254,91.5533,27846.0
2021-05-12 13:40:00,97.69,97.7,97.11,97.18,40800.0,91.5158,91.5252,90.9724,91.038,40800.0
2021-05-12 13:50:00,97.18,97.22,96.92,97.02,58248.0,91.038,91.0755,90.7945,90.8881,58248.0
2021-05-12 14:00:00,96.98,97.08,96.8,96.93,58358.0,90.8507,90.9443,90.682,90.8038,58358.0
2021-05-12 14:10:00,96.92,96.94,96.44,96.67,105231.0,90.7945,90.8132,90.3448,90.5603,105231.0
2021-05-12 14:20:00,96.66,96.75,96.13,96.18,68838.0,90.5509,90.6352,90.0544,90.1012,68838.0
2021-05-12 14:30:00,96.16,96.2,95.75,96.01,97179.0,90.0825,90.12,89.6984,89.942,97179.0
2021-05-12 14:40:00,95.99,96.25,95.93,96.13,67398.0,89.9232,90.1668,89.867,90.0544,67398.0
2021-05-12 14:50:00,96.11,96.35,95.76,95.78,72442.0,90.0356,90.2605,89.7078,89.7265,72442.0
2021-05-12 15:00:00,95.76,95.95,95.56,95.78,75005.0,89.7078,89.8858,89.5204,89.7265,75005.0
2021-05-12 15:10:00,95.75,95.84,95.34,95.38,111545.0,89.6984,89.7827,89.3143,89.3518,111545.0
2021-05-12 15:20:00,95.37,95.44,94.86,95.12,186083.0,89.3424,89.408,88.8647,89.1082,186083.0
2021-05-12 15:30:00,95.13,95.81,95.07,95.7,141175.0,89.1176,89.7546,89.0614,89.6516,141175.0
2021-05-12 15:40:00,95.71,96.09,95.66,96.04,148930.0,89.6609,90.0169,89.6141,89.9701,148930.0
2021-05-12 15:50:00,96.02,96.15,95.75,95.99,289562.0,89.9513,90.0731,89.6984,89.9232,289562.0
2021-05-13 09:30:00,96.99,99.18,96.24,98.56,307633.0,90.86,92.9116,90.1574,92.3308,307633.0
2021-05-13 09:40:00,98.47,99.47,98.47,99.1,173148.0,92.2465,93.1833,92.2465,92.8367,173148.0
2021-05-13 09:50:00,99.11,100.46,99.1,100.31,163701.0,92.846,94.1107,92.8367,93.9702,163701.0
2021-05-13 10:00:00,100.31,100.65,99.78,99.85,126913.0,93.9702,94.2887,93.4737,93.5393,126913.0
2021-05-13 10:10:00,99.81,100.32,99.69,99.89,112989.0,93.5018,93.9796,93.3894,93.5767,112989.0
2021-05-13 10:20:00,99.89,100.7,99.72,100.51,95866.0,93.5767,94.3356,93.4175,94.1576,95866.0
2021-05-13 10:30:00,100.5,101.18,100.5,101.02,128369.0,94.1482,94.7852,94.1482,94.6353,128369.0
2021-05-13 10:40:00,101.06,101.17,100.37,100.46,99172.0,94.6728,94.7758,94.0264,94.1107,99172.0
2021-05-13 10:50:00,100.41,100.53,99.61,99.8,131697.0,94.0639,94.1763,93.3144,93.4924,131697.0
2021-05-13 11:00:00,99.78,99.87,99.39,99.69,74776.0,93.4737,93.558,93.1083,93.3894,74776.0
2021-05-13 11:10:00,99.7,99.78,98.88,99.55,134423.0,93.3988,93.4737,92.6306,93.2582,134423.0
2021-05-13 11:20:00,99.54,99.67,98.74,98.79,90416.0,93.2489,93.3707,92.4994,92.5463,90416.0
2021-05-13 11:30:00,98.76,99.37,98.58,99.34,79504.0,92.5182,93.0896,92.3495,93.0615,79504.0
2021-05-13 11:40:00,99.31,99.5,98.94,99.31,77837.0,93.0334,93.2114,92.6868,93.0334,77837.0
2021-05-13 11:50:00,99.24,99.32,98.61,98.73,62004.0,92.9678,93.0428,92.3776,92.4901,62004.0
2021-05-13 12:00:00,98.75,99.02,98.51,98.97,56401.0,92.5088,92.7617,92.284,92.7149,56401.0
2021-05-13 12:10:00,98.98,99.78,98.98,99.57,63088.0,92.7243,93.4737,92.7243,93.277,63088.0
2021-05-13 12:20:00,99.52,99.91,99.36,99.85,37873.0,93.2301,93.5955,93.0802,93.5393,37873.0
2021-05-13 12:30:00,99.85,100.2,99.82,100.1,53729.0,93.5393,93.8672,93.5112,93.7735,53729.0
2021-05-13 12:40:00,100.07,100.38,99.9,100.38,40266.0,93.7454,94.0358,93.5861,94.0358,40266.0
2021-05-13 12:50:00,100.43,100.57,99.95,100.29,63821.0,94.0826,94.2138,93.633,93.9515,63821.0
2021-05-13 13:00:00,100.25,100.4,99.96,100.37,30754.0,93.914,94.0545,93.6423,94.0264,30754.0
2021-05-13 13:10:00,100.38,100.65,100.37,100.45,34095.0,94.0358,94.2887,94.0264,94.1014,34095.0
2021-05-13 13:20:00,100.47,100.49,99.98,100.23,47589.0,94.1201,94.1388,93.6611,93.8953,47589.0
2021-05-13 13:30:00,100.22,100.31,99.72,99.78,45828.0,93.8859,93.9702,93.4175,93.4737,45828.0
2021-05-13 13:40:00,99.81,99.95,99.33,99.34,67829.0,93.5018,93.633,93.0521,93.0615,67829.0
2021-05-13 13:50:00,99.38,100.16,99.34,99.78,45319.0,93.099,93.8297,93.0615,93.4737,45319.0
2021-05-13 14:00:00,99.79,100.57,99.79,100.34,55973.0,93.4831,94.2138,93.4831,93.9983,55973.0
2021-05-13 14:10:00,100.33,100.61,100.09,100.1,42792.0,93.9889,94.2512,93.7641,93.7735,42792.0
2021-05-13 14:20:00,100.12,100.63,100.07,100.58,136356.0,93.7922,94.27,93.7454,94.2231,136356.0
2021-05-13 14:30:00,100.52,100.65,100.4,100.4,48940.0,94.1669,94.2887,94.0545,94.0545,48940.0
2021-05-13 14:40:00,100.39,100.56,100.13,100.19,51186.0,94.0451,94.2044,93.8016,93.8578,51186.0
2021-05-13 14:50:00,100.23,100.25,99.98,100.05,34507.0,93.8953,93.914,93.6611,93.7266,34507.0
2021-05-13 15:00:00,100.03,100.64,100.03,100.61,41049.0,93.7079,94.2793,93.7079,94.2512,41049.0
2021-05-13 15:10:00,100.6,100.62,100.34,100.37,46279.0,94.2419,94.2606,93.9983,94.0264,46279.0
2021-05-13 15:20:00,100.38,100.81,100.38,100.68,62097.0,94.0358,94.4386,94.0358,94.3168,62097.0
2021-05-13 15:30:00,100.68,100.86,100.6,100.84,105497.0,94.3168,94.4854,94.2419,94.4667,105497.0
2021-05-13 15:40:00,100.83,101.14,100.79,101.02,110414.0,94.4573,94.7477,94.4199,94.6353,110414.0
2021-05-13 15:50:00,101.04,101.08,100.69,100.8,257477.0,94.6541,94.6915,94.3262,94.4292,257477.0
2021-05-14 09:30:00,100.5,101.05,99.63,99.72,254857.0,94.1482,94.6634,93.3332,93.4175,254857.0
2021-05-14 09:40:00,99.72,100.44,99.38,100.15,94215.0,93.4175,94.092,93.099,93.8203,94215.0
2021-05-14 09:50:00,100.12,101.66,100.08,101.52,128250.0,93.7922,95.2349,93.7547,95.1037,128250.0
2021-05-14 10:00:00,101.45,101.83,101.3,101.48,93884.0,95.0382,95.3941,94.8976,95.0663,93884.0
2021-05-14 10:10:00,101.5,101.57,100.15,100.18,147918.0,95.085,95.1506,93.8203,93.8484,147918.0
2021-05-14 10:20:00,100.2,100.55,99.96,100.07,90116.0,93.8672,94.195,93.6423,93.7454,90116.0
2021-05-14 10:30:00,100.06,100.54,99.73,99.86,88995.0,93.736,94.1857,93.4269,93.5486,88995.0
2021-05-14 10:40:00,99.85,100.13,99.63,100.08,60252.0,93.5393,93.8016,93.3332,93.7547,60252.0
2021-05-14 10:50:00,100.08,100.3,99.85,100.16,76041.0,93.7547,93.9608,93.5393,93.8297,76041.0
2021-05-14 11:00:00,100.16,100.2,99.86,99.95,57669.0,93.8297,93.8672,93.5486,93.633,57669.0
2021-05-14 11:10:00,99.97,100.52,99.95,100.51,44243.0,93.6517,94.1669,93.633,94.1576,44243.0
2021-05-14 11:20:00,100.52,100.76,100.51,100.66,51331.0,94.1669,94.3918,94.1576,94.2981,51331.0
2021-05-14 11:30:00,100.67,100.83,100.62,100.66,36742.0,94.3074,94.4573,94.2606,94.2981,36742.0
2021-05-14 11:40:00,100.65,100.91,100.65,100.91,39752.0,94.2887,94.5323,94.2887,94.5323,39752.0
2021-05-14 11:50:00,100.89,101.25,100.86,101.21,42399.0,94.5135,94.8508,94.4854,94.8133,42399.0
2021-05-14 12:00:00,101.25,101.46,101.25,101.45,50635.0,94.8508,95.0475,94.8508,95.0382,50635.0
2021-05-14 12:10:00,101.46,101.51,101.27,101.38,77094.0,95.0475,95.0944,94.8695,94.9726,77094.0
2021-05-14 12:20:00,101.38,101.75,101.32,101.72,79127.0,94.9726,95.3192,94.9164,95.2911,79127.0
2021-05-14 12:30:00,101.72,101.78,101.61,101.69,51849.0,95.2911,95.3473,95.188,95.263,51849.0
2021-05-14 12:40:00,101.7,101.86,101.64,101.75,41337.0,95.2724,95.4222,95.2161,95.3192,41337.0
2021-05-14 12:50:00,101.73,101.92,101.68,101.68,26162.0,95.3005,95.4784,95.2536,95.2536,26162.0
2021-05-14 13:00:00,101.68,101.82,101.58,101.64,50925.0,95.2536,95.3848,95.1599,95.2161,50925.0
2021-05-14 13:10:00,101.68,101.78,101.62,101.62,31765.0,95.2536,95.3473,95.1974,95.1974,31765.0
2021-05-14 13:20:00,101.64,102.03,101.63,101.97,60101.0,95.2161,95.5815,95.2068,95.5253,60101.0
2021-05-14 13:30:00,101.97,102.23,101.95,102.12,37495.0,95.5253,95.7689,95.5065,95.6658,37495.0
2021-05-14 13:40:00,102.13,102.23,102.04,102.09,33163.0,95.6752,95.7689,95.5909,95.6377,33163.0
2021-05-14 13:50:00,102.09,102.2,101.76,101.77,41286.0,95.6377,95.7407,95.3286,95.3379,41286.0
2021-05-14 14:00:00,101.8,102.09,101.63,101.92,54083.0,95.366,95.6377,95.2068,95.4784,54083.0
2021-05-14 14:10:00,101.95,102.31,101.95,102.22,42029.0,95.5065,95.8438,95.5065,95.7595,42029.0
2021-05-14 14:20:00,102.23,102.55,102.14,102.52,47156.0,95.7689,96.0686,95.6845,96.0405,47156.0
2021-05-14 14:30:00,102.55,102.68,102.47,102.64,39624.0,96.0686,96.1904,95.9937,96.1529,39624.0
2021-05-14 14:40:00,102.66,102.69,102.45,102.51,41527.0,96.1717,96.1998,95.9749,96.0312,41527.0
2021-05-14 14:50:00,102.5,102.85,102.5,102.84,39329.0,96.0218,96.3497,96.0218,96.3403,39329.0
2021-05-14 15:00:00,102.83,102.87,102.6,102.84,62272.0,96.3309,96.3684,96.1155,96.3403,62272.0
2021-05-14 15:10:00,102.85,102.94,102.68,102.7,94217.0,96.3497,96.434,96.1904,96.2091,94217.0
2021-05-14 15:20:00,102.7,102.83,102.5,102.72,55364.0,96.2091,96.3309,96.0218,96.2279,55364.0
2021-05-14 15:30:00,102.72,102.79,102.49,102.61,72481.0,96.2279,96.2935,96.0124,96.1248,72481.0
2021-05-14 15:40:00,102.61,102.65,102.36,102.56,116883.0,96.1248,96.1623,95.8906,96.078,116883.0
2021-05-14 15:50:00,102.55,102.8,102.5,102.52,238199.0,96.0686,96.3028,96.0218,96.0405,238199.0
2021-05-17 09:30:00,102.0,104.28,101.75,104.04,312380.0,95.5534,97.6893,95.3192,97.4645,312380.0
2021-05-17 09:40:00,103.98,104.0,102.89,102.99,164138.0,97.4082,97.427,96.3871,96.4808,164138.0
2021-05-17 09:50:00,103.0,103.76,102.57,103.76,149630.0,96.4902,97.2022,96.0874,97.2022,149630.0
2021-05-17 10:00:00,103.76,104.73,103.52,104.53,171863.0,97.2022,98.1108,96.9773,97.9235,171863.0
2021-05-17 10:10:00,104.56,105.05,104.25,104.99,152910.0,97.9516,98.4106,97.6612,98.3544,152910.0
2021-05-17 10:20:00,104.93,105.0,104.24,104.24,121084.0,98.2982,98.3638,97.6518,97.6518,121084.0
2021-05-17 10:30:00,104.24,105.05,104.14,104.93,86180.0,97.6518,98.4106,97.5581,98.2982,86180.0
2021-05-17 10:40:00,104.9,105.7,104.89,105.65,154716.0,98.2701,99.0195,98.2607,98.9727,154716.0
2021-05-17 10:50:00,105.67,105.71,105.15,105.33,99400.0,98.9914,99.0289,98.5043,98.6729,99400.0
2021-05-17 11:00:00,105.32,105.32,104.69,105.01,62623.0,98.6636,98.6636,98.0734,98.3732,62623.0
2021-05-17 11:10:00,105.0,105.43,104.86,105.09,81187.0,98.3638,98.7666,98.2326,98.4481,81187.0
2021-05-17 11:20:00,105.11,105.41,105.09,105.19,59499.0,98.4668,98.7479,98.4481,98.5418,59499.0
2021-05-17 11:30:00,105.17,105.3,104.76,104.76,91184.0,98.523,98.6448,98.139,98.139,91184.0
2021-05-17 11:40:00,104.75,104.88,104.51,104.88,86197.0,98.1296,98.2514,97.9048,98.2514,86197.0
2021-05-17 11:50:00,104.87,104.97,104.49,104.9,55317.0,98.242,98.3357,97.886,98.2701,55317.0
2021-05-17 12:00:00,104.87,104.92,104.47,104.5,63581.0,98.242,98.2888,97.8673,97.8954,63581.0
2021-05-17 12:10:00,104.49,104.58,104.19,104.34,76129.0,97.886,97.9703,97.605,97.7455,76129.0
2021-05-17 12:20:00,104.35,104.7,104.06,104.63,105491.0,97.7549,98.0827,97.4832,98.0172,105491.0
2021-05-17 12:30:00,104.6,104.6,104.31,104.44,50216.0,97.9891,97.9891,97.7174,97.8392,50216.0
2021-05-17 12:40:00,104.46,104.5,104.35,104.46,50034.0,97.8579,97.8954,97.7549,97.8579,50034.0
2021-05-17 12:50:00,104.42,104.52,104.34,104.47,46837.0,97.8204,97.9141,97.7455,97.8673,46837.0
2021-05-17 13:00:00,104.47,104.69,104.44,104.46,60727.0,97.8673,98.0734,97.8392,97.8579,60727.0
2021-05-17 13:10:00,104.45,104.55,104.32,104.42,44161.0,97.8485,97.9422,97.7268,97.8204,44161.0
2021-05-17 13:20:00,104.45,104.7,104.42,104.53,49139.0,97.8485,98.0827,97.8204,97.9235,49139.0
2021-05-17 13:30:00,104.53,104.71,104.38,104.71,68288.0,97.9235,98.0921,97.783,98.0921,68288.0
2021-05-17 13:40:00,104.72,105.2,104.59,105.14,91053.0,98.1015,98.5511,97.9797,98.4949,91053.0
2021-05-17 13:50:00,105.12,105.32,105.09,105.3,53589.0,98.4762,98.6636,98.4481,98.6448,53589.0
2021-05-17 14:00:00,105.31,105.82,105.28,105.76,40905.0,98.6542,99.132,98.6261,99.0757,40905.0
2021-05-17 14:10:00,105.78,105.96,105.72,105.79,100694.0,99.0945,99.2631,99.0383,99.1039,100694.0
2021-05-17 14:20:00,105.78,106.06,105.73,105.9,98421.0,99.0945,99.3568,99.0476,99.2069,98421.0
2021-05-17 14:30:00,105.91,106.06,105.52,105.55,83169.0,99.2163,99.3568,98.8509,98.879,83169.0
2021-05-17 14:40:00,105.54,105.89,105.5,105.78,52393.0,98.8697,99.1975,98.8322,99.0945,52393.0
2021-05-17 14:50:00,105.78,106.3,105.78,106.07,65326.0,99.0945,99.5816,99.0945,99.3662,65326.0
2021-05-17 15:00:00,106.06,106.18,105.93,106.15,41344.0,99.3568,99.4692,99.235,99.4411,41344.0
2021-05-17 15:10:00,106.1,106.13,105.82,106.03,57998.0,99.3943,99.4224,99.132,99.3287,57998.0
2021-05-17 15:20:00,106.07,106.27,105.87,105.88,78454.0,99.3662,99.5535,99.1788,99.1882,78454.0
2021-05-17 15:30:00,105.89,106.18,105.82,106.06,110052.0,99.1975,99.4692,99.132,99.3568,110052.0
2021-05-17 15:40:00,106.07,106.44,106.01,106.31,132078.0,99.3662,99.7128,99.3099,99.591,132078.0
2021-05-17 15:50:00,106.32,106.42,106.22,106.32,257921.0,99.6004,99.694,99.5067,99.6004,257921.0
2021-05-18 09:30:00,106.87,107.9,106.32,107.03,291921.0,100.1156,101.0805,99.6004,100.2655,291921.0
2021-05-18 09:40:00,107.02,107.7,106.66,107.4,173860.0,100.2561,100.8931,99.9189,100.6121,173860.0
2021-05-18 09:50:00,107.42,107.9,106.92,107.33,150186.0,100.6308,101.0805,100.1624,100.5465,150186.0
2021-05-18 10:00:00,107.33,107.45,105.6,106.28,259459.0,100.5465,100.6589,98.9259,99.5629,259459.0
2021-05-18 10:10:00,106.3,106.41,105.04,105.19,128217.0,99.5816,99.6847,98.4013,98.5418,128217.0
2021-05-18 10:20:00,105.24,105.87,105.12,105.36,87357.0,98.5886,99.1788,98.4762,98.701,87357.0
2021-05-18 10:30:00,105.32,105.64,104.88,104.93,93123.0,98.6636,98.9633,98.2514,98.2982,93123.0
2021-05-18 10:40:00,104.99,105.16,104.42,104.88,174418.0,98.3544,98.5137,97.8204,98.2514,174418.0
2021-05-18 10:50:00,104.84,105.01,104.15,104.56,237383.0,98.2139,98.3732,97.5675,97.9516,237383.0
2021-05-18 11:00:00,104.51,104.53,103.78,104.27,452329.0,97.9048,97.9235,97.2209,97.6799,452329.0
2021-05-18 11:10:00,104.27,104.62,103.9,103.99,321576.0,97.6799,98.0078,97.3333,97.4176,321576.0
2021-05-18 11:20:00,103.93,104.67,103.9,104.34,245688.0,97.3614,98.0546,97.3333,97.7455,245688.0
2021-05-18 11:30:00,104.35,105.03,104.29,104.94,345602.0,97.7549,98.3919,97.6987,98.3076,345602.0
2021-05-18 11:40:00,104.93,104.93,104.31,104.8,200103.0,98.2982,98.2982,97.7174,98.1764,200103.0
2021-05-18 11:50:00,104.8,105.07,104.65,104.94,78774.0,98.1764,98.4294,98.0359,98.3076,78774.0
2021-05-18 12:00:00,104.93,104.93,104.18,104.25,58446.0,98.2982,98.2982,97.5956,97.6612,58446.0
2021-05-18 12:10:00,104.2,104.63,104.17,104.51,205496.0,97.6143,98.0172,97.5862,97.9048,205496.0
2021-05-18 12:20:00,104.54,104.7,104.36,104.37,59330.0,97.9329,98.0827,97.7642,97.7736,59330.0
2021-05-18 12:30:00,104.36,104.37,104.17,104.21,42749.0,97.7642,97.7736,97.5862,97.6237,42749.0
2021-05-18 12:40:00,104.19,104.25,103.82,104.2,167550.0,97.605,97.6612,97.2584,97.6143,167550.0
2021-05-18 12:50:00,104.18,104.43,103.96,104.04,124063.0,97.5956,97.8298,97.3895,97.4645,124063.0
2021-05-18 13:00:00,104.06,104.25,103.82,104.0,53829.0,97.4832,97.6612,97.2584,97.427,53829.0
2021-05-18 13:10:00,104.0,104.18,103.79,103.81,198740.0,97.427,97.5956,97.2303,97.249,198740.0
2021-05-18 13:20:00,103.81,103.94,103.62,103.73,154648.0,97.249,97.3708,97.071,97.174,154648.0
2021-05-18 13:30:00,103.73,104.24,103.63,103.97,286260.0,97.174,97.6518,97.0804,97.3989,286260.0
2021-05-18 13:40:00,103.97,104.09,103.85,104.04,49432.0,97.3989,97.5113,97.2865,97.4645,49432.0
2021-05-18 13:50:00,104.02,104.07,103.69,103.75,56932.0,97.4457,97.4926,97.1366,97.1928,56932.0
2021-05-18 14:00:00,103.68,103.72,103.18,103.37,198032.0,97.1272,97.1647,96.6588,96.8368,198032.0
2021-05-18 14:10:00,103.35,103.68,103.31,103.5,202095.0,96.8181,97.1272,96.7806,96.9586,202095.0
2021-05-18 14:20:00,103.5,103.55,103.13,103.25,84084.0,96.9586,97.0054,96.612,96.7244,84084.0
2021-05-18 14:30:00,103.37,103.46,103.22,103.39,64820.0,96.8368,96.9211,96.6963,96.8555,64820.0
2021-05-18 14:40:00,103.41,103.47,103.03,103.26,87506.0,96.8743,96.9305,96.5183,96.7338,87506.0
2021-05-18 14:50:00,103.25,103.68,103.18,103.58,99185.0,96.7244,97.1272,96.6588,97.0335,99185.0
2021-05-18 15:00:00,103.56,103.97,103.54,103.92,256211.0,97.0148,97.3989,96.9961,97.352,256211.0
2021-05-18 15:10:00,103.92,104.17,103.83,104.17,162636.0,97.352,97.5862,97.2677,97.5862,162636.0
2021-05-18 15:20:00,104.19,104.45,104.07,104.41,151391.0,97.605,97.8485,97.4926,97.8111,151391.0
2021-05-18 15:30:00,104.42,104.58,104.21,104.3,99966.0,97.8204,97.9703,97.6237,97.708,99966.0
2021-05-18 15:40:00,104.31,104.49,103.9,103.95,96974.0,97.7174,97.886,97.3333,97.3801,96974.0
2021-05-18 15:50:00,103.96,104.03,103.48,103.49,180948.0,97.3895,97.4551,96.9399,96.9492,180948.0
2021-05-19 09:30:00,100.12,101.96,99.99,101.12,384364.0,93.7922,95.5159,93.6704,94.729,384364.0
2021-05-19 09:40:00,101.12,101.19,99.36,99.67,311370.0,94.729,94.7946,93.0802,93.3707,311370.0
2021-05-19 09:50:00,99.72,100.04,98.81,99.37,266554.0,93.4175,93.7173,92.565,93.0896,266554.0
2021-05-19 10:00:00,99.36,99.48,98.39,98.47,193217.0,93.0802,93.1927,92.1715,92.2465,193217.0
2021-05-19 10:10:00,98.43,98.83,98.06,98.47,183622.0,92.209,92.5837,91.8624,92.2465,183622.0
2021-05-19 10:20:00,98.48,98.59,97.64,98.34,190506.0,92.2559,92.3589,91.469,92.1247,190506.0
2021-05-19 10:30:00,98.32,98.32,97.4,97.7,205685.0,92.106,92.106,91.2441,91.5252,205685.0
2021-05-19 10:40:00,97.65,98.65,97.35,98.56,147571.0,91.4783,92.4151,91.1973,92.3308,147571.0
2021-05-19 10:50:00,98.54,99.53,98.53,99.46,110365.0,92.3121,93.2395,92.3027,93.1739,110365.0
2021-05-19 11:00:00,99.46,99.68,99.02,99.54,76190.0,93.1739,93.38,92.7617,93.2489,76190.0
2021-05-19 11:10:00,99.49,99.94,99.49,99.79,66954.0,93.202,93.6236,93.202,93.4831,66954.0
2021-05-19 11:20:00,99.77,100.32,99.77,100.28,48729.0,93.4643,93.9796,93.4643,93.9421,48729.0
2021-05-19 11:30:00,100.34,100.49,99.82,99.86,108083.0,93.9983,94.1388,93.5112,93.5486,108083.0
2021-05-19 11:40:00,99.91,100.36,99.67,100.26,80399.0,93.5955,94.017,93.3707,93.9234,80399.0
2021-05-19 11:50:00,100.32,100.6,100.15,100.43,49485.0,93.9796,94.2419,93.8203,94.0826,49485.0
2021-05-19 12:00:00,100.43,100.56,100.28,100.49,47709.0,94.0826,94.2044,93.9421,94.1388,47709.0
2021-05-19 12:10:00,100.52,101.24,100.5,101.14,169799.0,94.1669,94.8414,94.1482,94.7477,169799.0
2021-05-19 12:20:00,101.14,101.3,100.88,101.03,106086.0,94.7477,94.8976,94.5042,94.6447,106086.0
2021-05-19 12:30:00,101.05,101.15,100.85,101.08,48038.0,94.6634,94.7571,94.4761,94.6915,48038.0
2021-05-19 12:40:00,101.13,101.23,100.9,101.08,44995.0,94.7384,94.8321,94.5229,94.6915,44995.0
2021-05-19 12:50:00,101.08,101.45,101.06,101.4,38979.0,94.6915,95.0382,94.6728,94.9913,38979.0
2021-05-19 13:00:00,101.4,101.8,101.21,101.72,26865.0,94.9913,95.366,94.8133,95.2911,26865.0
2021-05-19 13:10:00,101.69,102.18,101.59,102.18,72178.0,95.263,95.722,95.1693,95.722,72178.0
2021-05-19 13:20:00,102.15,102.16,101.42,101.68,113598.0,95.6939,95.7033,95.01,95.2536,113598.0
2021-05-19 13:30:00,101.7,101.84,101.44,101.77,35142.0,95.2724,95.4035,95.0288,95.3379,35142.0
2021-05-19 13:40:00,101.71,101.76,101.57,101.66,31029.0,95.2817,95.3286,95.1506,95.2349,31029.0
2021-05-19 13:50:00,101.68,101.97,101.5,101.84,31190.0,95.2536,95.5253,95.085,95.4035,31190.0
2021-05-19 14:00:00,101.85,102.08,101.12,101.34,43556.0,95.4129,95.6283,94.729,94.9351,43556.0
2021-05-19 14:10:00,101.34,101.34,100.54,100.72,63914.0,94.9351,94.9351,94.1857,94.3543,63914.0
2021-05-19 14:20:00,100.79,101.58,100.76,101.28,59771.0,94.4199,95.1599,94.3918,94.8789,59771.0
2021-05-19 14:30:00,101.3,101.53,100.7,100.7,64028.0,94.8976,95.1131,94.3356,94.3356,64028.0
2021-05-19 14:40:00,100.73,100.83,100.43,100.61,63488.0,94.3637,94.4573,94.0826,94.2512,63488.0
2021-05-19 14:50:00,100.59,100.92,100.42,100.6,94606.0,94.2325,94.5416,94.0732,94.2419,94606.0
2021-05-19 15:00:00,100.6,100.9,100.21,100.82,96606.0,94.2419,94.5229,93.8765,94.448,96606.0
2021-05-19 15:10:00,100.82,101.1,100.81,101.1,48871.0,94.448,94.7103,94.4386,94.7103,48871.0
2021-05-19 15:20:00,101.11,101.65,101.03,101.56,50679.0,94.7196,95.2255,94.6447,95.1412,50679.0
2021-05-19 15:30:00,101.58,101.58,101.16,101.54,71242.0,95.1599,95.1599,94.7665,95.1225,71242.0
2021-05-19 15:40:00,101.53,101.74,101.18,101.3,101578.0,95.1131,95.3098,94.7852,94.8976,101578.0
2021-05-19 15:50:00,101.31,101.7,101.26,101.53,160588.0,94.907,95.2724,94.8602,95.1131,160588.0
2021-05-20 09:30:00,101.62,101.87,100.82,100.9,121356.0,95.1974,95.4316,94.448,94.5229,121356.0
2021-05-20 09:40:00,100.82,101.39,100.49,100.97,69145.0,94.448,94.9819,94.1388,94.5885,69145.0
2021-05-20 09:50:00,100.96,101.1,100.25,100.31,67064.0,94.5791,94.7103,93.914,93.9702,67064.0
2021-05-20 10:00:00,100.28,100.47,99.55,99.7,79788.0,93.9421,94.1201,93.2582,93.3988,79788.0
2021-05-20 10:10:00,99.73,100.11,99.72,99.87,89301.0,93.4269,93.7828,93.4175,93.558,89301.0
2021-05-20 10:20:00,99.9,100.39,99.81,100.08,67892.0,93.5861,94.0451,93.5018,93.7547,67892.0
2021-05-20 10:30:00,100.09,100.1,99.35,99.64,79414.0,93.7641,93.7735,93.0709,93.3425,79414.0
2021-05-20 10:40:00,99.63,100.69,99.63,100.68,72283.0,93.3332,94.3262,93.3332,94.3168,72283.0
2021-05-20 10:50:00,100.65,100.74,100.28,100.36,41692.0,94.2887,94.373,93.9421,94.017,41692.0
2021-05-20 11:00:00,100.36,100.78,100.36,100.52,46502.0,94.017,94.4105,94.017,94.1669,46502.0
2021-05-20 11:10:00,100.51,100.78,100.48,100.55,35258.0,94.1576,94.4105,94.1295,94.195,35258.0
2021-05-20 11:20:00,100.54,100.64,100.31,100.33,31110.0,94.1857,94.2793,93.9702,93.9889,31110.0
2021-05-20 11:30:00,100.28,101.0,100.26,100.88,34565.0,93.9421,94.6166,93.9234,94.5042,34565.0
2021-05-20 11:40:00,100.92,101.17,100.81,101.15,43228.0,94.5416,94.7758,94.4386,94.7571,43228.0
2021-05-20 11:50:00,101.17,101.25,100.96,101.02,27805.0,94.7758,94.8508,94.5791,94.6353,27805.0
2021-05-20 12:00:00,100.96,100.96,100.63,100.75,29611.0,94.5791,94.5791,94.27,94.3824,29611.0
2021-05-20 12:10:00,100.78,101.03,100.67,100.81,22607.0,94.4105,94.6447,94.3074,94.4386,22607.0
2021-05-20 12:20:00,100.81,100.89,100.64,100.67,26379.0,94.4386,94.5135,94.2793,94.3074,26379.0
2021-05-20 12:30:00,100.61,100.61,100.14,100.25,45061.0,94.2512,94.2512,93.8109,93.914,45061.0
2021-05-20 12:40:00,100.26,100.51,100.16,100.41,35903.0,93.9234,94.1576,93.8297,94.0639,35903.0
2021-05-20 12:50:00,100.36,100.57,100.36,100.52,24854.0,94.017,94.2138,94.017,94.1669,24854.0
2021-05-20 13:00:00,100.52,100.63,100.41,100.59,26508.0,94.1669,94.27,94.0639,94.2325,26508.0
2021-05-20 13:10:00,100.56,100.78,100.56,100.78,42560.0,94.2044,94.4105,94.2044,94.4105,42560.0
2021-05-20 13:20:00,100.76,101.03,100.76,100.92,38901.0,94.3918,94.6447,94.3918,94.5416,38901.0
2021-05-20 13:30:00,100.89,101.13,100.81,101.08,31741.0,94.5135,94.7384,94.4386,94.6915,31741.0
2021-05-20 13:40:00,101.05,101.2,100.78,100.82,59355.0,94.6634,94.804,94.4105,94.448,59355.0
2021-05-20 13:50:00,100.83,101.03,100.73,100.89,38627.0,94.4573,94.6447,94.3637,94.5135,38627.0
2021-05-20 14:00:00,100.89,101.02,100.85,100.97,26016.0,94.5135,94.6353,94.4761,94.5885,26016.0
2021-05-20 14:10:00,100.97,101.04,100.94,100.96,35043.0,94.5885,94.6541,94.5604,94.5791,35043.0
2021-05-20 14:20:00,100.97,101.05,100.78,100.97,66196.0,94.5885,94.6634,94.4105,94.5885,66196.0
2021-05-20 14:30:00,101.0,101.05,100.8,100.87,41049.0,94.6166,94.6634,94.4292,94.4948,41049.0
2021-05-20 14:40:00,100.86,101.06,100.83,101.05,38940.0,94.4854,94.6728,94.4573,94.6634,38940.0
2021-05-20 14:50:00,101.06,101.19,101.04,101.13,35976.0,94.6728,94.7946,94.6541,94.7384,35976.0
2021-05-20 15:00:00,101.12,101.32,101.05,101.27,30462.0,94.729,94.9164,94.6634,94.8695,30462.0
2021-05-20 15:10:00,101.29,101.51,101.29,101.4,47561.0,94.8883,95.0944,94.8883,94.9913,47561.0
2021-05-20 15:20:00,101.41,101.57,101.33,101.5,60358.0,95.0007,95.1506,94.9257,95.085,60358.0
2021-05-20 15:30:00,101.51,101.53,101.12,101.18,83324.0,95.0944,95.1131,94.729,94.7852,83324.0
2021-05-20 15:40:00,101.19,101.48,101.08,101.11,96516.0,94.7946,95.0663,94.6915,94.7196,96516.0
2021-05-20 15:50:00,101.09,101.17,100.97,101.16,209367.0,94.7009,94.7758,94.5885,94.7665,209367.0
2021-05-21 09:30:00,102.06,103.17,101.55,103.17,164274.0,95.6096,96.6494,95.1318,96.6494,164274.0
2021-05-21 09:40:00,103.17,103.45,102.85,103.31,89808.0,96.6494,96.9117,96.3497,96.7806,89808.0
2021-05-21 09:50:00,103.36,103.36,102.49,102.53,46878.0,96.8274,96.8274,96.0124,96.0499,46878.0
2021-05-21 10:00:00,102.54,102.81,102.25,102.66,55302.0,96.0593,96.3122,95.7876,96.1717,55302.0
2021-05-21 10:10:00,102.7,102.88,102.18,102.33,45152.0,96.2091,96.3778,95.722,95.8625,45152.0
2021-05-21 10:20:00,102.32,102.53,102.06,102.32,13318.0,95.8532,96.0499,95.6096,95.8532,13318.0
2021-05-21 10:30:00,102.33,102.56,102.11,102.21,22564.0,95.8625,96.078,95.6564,95.7501,22564.0
2021-05-21 10:40:00,102.25,102.39,102.05,102.39,21952.0,95.7876,95.9187,95.6002,95.9187,21952.0
2021-05-21 10:50:00,102.34,102.69,102.34,102.61,22718.0,95.8719,96.1998,95.8719,96.1248,22718.0
2021-05-21 11:00:00,102.64,102.95,102.59,102.78,22638.0,96.1529,96.4433,96.1061,96.2841,22638.0
2021-05-21 11:10:00,102.79,102.83,102.22,102.26,78239.0,96.2935,96.3309,95.7595,95.797,78239.0
2021-05-21 11:20:00,102.2,102.52,102.2,102.37,17687.0,95.7407,96.0405,95.7407,95.9,17687.0
2021-05-21 11:30:00,102.35,102.42,102.22,102.3,17668.0,95.8813,95.9468,95.7595,95.8344,17668.0
2021-05-21 11:40:00,102.28,102.47,102.26,102.4,13296.0,95.8157,95.9937,95.797,95.9281,13296.0
2021-05-21 11:50:00,102.32,102.37,102.08,102.17,25811.0,95.8532,95.9,95.6283,95.7126,25811.0
2021-05-21 12:00:00,102.17,102.27,101.98,101.98,25990.0,95.7126,95.8063,95.5347,95.5347,25990.0
2021-05-21 12:10:00,101.99,102.2,101.94,101.98,47538.0,95.544,95.7407,95.4972,95.5347,47538.0
2021-05-21 12:20:00,102.0,102.04,101.73,101.79,85551.0,95.5534,95.5909,95.3005,95.3567,85551.0
2021-05-21 12:30:00,101.77,101.8,101.52,101.53,50824.0,95.3379,95.366,95.1037,95.1131,50824.0
2021-05-21 12:40:00,101.51,101.9,101.51,101.88,25832.0,95.0944,95.4597,95.0944,95.441,25832.0
2021-05-21 12:50:00,101.85,101.85,101.37,101.47,26931.0,95.4129,95.4129,94.9632,95.0569,26931.0
2021-05-21 13:00:00,101.47,101.85,101.4,101.81,21868.0,95.0569,95.4129,94.9913,95.3754,21868.0
2021-05-21 13:10:00,101.78,102.03,101.78,101.97,12876.0,95.3473,95.5815,95.3473,95.5253,12876.0
2021-05-21 13:20:00,101.96,102.34,101.96,102.29,20384.0,95.5159,95.8719,95.5159,95.8251,20384.0
2021-05-21 13:30:00,102.27,102.63,102.26,102.63,26986.0,95.8063,96.1436,95.797,96.1436,26986.0
2021-05-21 13:40:00,102.58,102.61,102.28,102.3,88815.0,96.0967,96.1248,95.8157,95.8344,88815.0
2021-05-21 13:50:00,102.28,102.37,102.16,102.29,23900.0,95.8157,95.9,95.7033,95.8251,23900.0
2021-05-21 14:00:00,102.3,102.46,102.21,102.39,13745.0,95.8344,95.9843,95.7501,95.9187,13745.0
2021-05-21 14:10:00,102.36,102.47,102.3,102.43,12500.0,95.8906,95.9937,95.8344,95.9562,12500.0
2021-05-21 14:20:00,102.44,102.51,102.37,102.43,12818.0,95.9656,96.0312,95.9,95.9562,12818.0
2021-05-21 14:30:00,102.46,102.59,102.37,102.4,44181.0,95.9843,96.1061,95.9,95.9281,44181.0
2021-05-21 14:40:00,102.48,102.5,102.31,102.43,10930.0,96.0031,96.0218,95.8438,95.9562,10930.0
2021-05-21 14:50:00,102.42,102.71,102.41,102.66,23709.0,95.9468,96.2185,95.9375,96.1717,23709.0
2021-05-21 15:00:00,102.66,102.67,102.49,102.65,17994.0,96.1717,96.181,96.0124,96.1623,17994.0
2021-05-21 15:10:00,102.63,102.76,102.62,102.75,25067.0,96.1436,96.2654,96.1342,96.256,25067.0
2021-05-21 15:20:00,102.75,103.08,102.69,103.0,40565.0,96.256,96.5651,96.1998,96.4902,40565.0
2021-05-21 15:30:00,103.0,103.0,102.56,102.65,59940.0,96.4902,96.4902,96.078,96.1623,59940.0
2021-05-21 15:40:00,102.65,102.71,102.24,102.44,53132.0,96.1623,96.2185,95.7782,95.9656,53132.0
2021-05-21 15:50:00,102.43,102.56,102.06,102.13,162306.0,95.9562,96.078,95.6096,95.6752,162306.0
2021-05-24 09:30:00,102.01,102.64,101.59,101.96,107521.0,95.5628,96.1529,95.1693,95.5159,107521.0
2021-05-24 09:40:00,101.93,102.84,101.46,102.67,54660.0,95.4878,96.3403,95.0475,96.181,54660.0
2021-05-24 09:50:00,102.62,103.13,102.61,102.7,60171.0,96.1342,96.612,96.1248,96.2091,60171.0
2021-05-24 10:00:00,102.84,103.06,102.29,102.49,26790.0,96.3403,96.5464,95.8251,96.0124,26790.0
2021-05-24 10:10:00,102.46,102.56,102.1,102.4,38577.0,95.9843,96.078,95.6471,95.9281,38577.0
2021-05-24 10:20:00,102.45,102.8,102.23,102.5,26691.0,95.9749,96.3028,95.7689,96.0218,26691.0
2021-05-24 10:30:00,102.48,102.85,102.32,102.75,22189.0,96.0031,96.3497,95.8532,96.256,22189.0
2021-05-24 10:40:00,102.7,102.85,102.36,102.36,21616.0,96.2091,96.3497,95.8906,95.8906,21616.0
2021-05-24 10:50:00,102.34,102.66,102.34,102.47,28422.0,95.8719,96.1717,95.8719,95.9937,28422.0
2021-05-24 11:00:00,102.5,102.85,102.5,102.8,21498.0,96.0218,96.3497,96.0218,96.3028,21498.0
2021-05-24 11:10:00,102.78,102.92,102.66,102.89,13628.0,96.2841,96.4152,96.1717,96.3871,13628.0
2021-05-24 11:20:00,102.94,103.32,102.89,103.32,23618.0,96.434,96.79,96.3871,96.79,23618.0
2021-05-24 11:30:00,103.31,103.34,103.04,103.1,22657.0,96.7806,96.8087,96.5277,96.5839,22657.0
2021-05-24 11:40:00,103.14,103.3,103.11,103.2,17253.0,96.6213,96.7712,96.5932,96.6775,17253.0
2021-05-24 11:50:00,103.18,103.5,103.12,103.23,120124.0,96.6588,96.9586,96.6026,96.7057,120124.0
2021-05-24 12:00:00,103.22,103.27,102.93,103.02,13355.0,96.6963,96.7431,96.4246,96.5089,13355.0
2021-05-24 12:10:00,102.99,103.31,102.99,103.17,18722.0,96.4808,96.7806,96.4808,96.6494,18722.0
2021-05-24 12:20:00,103.16,103.16,102.95,103.01,21361.0,96.6401,96.6401,96.4433,96.4996,21361.0
2021-05-24 12:30:00,103.08,103.25,103.04,103.2,18478.0,96.5651,96.7244,96.5277,96.6775,18478.0
2021-05-24 12:40:00,103.22,103.69,103.19,103.51,120518.0,96.6963,97.1366,96.6682,96.968,120518.0
2021-05-24 12:50:00,103.58,103.8,103.32,103.37,25605.0,97.0335,97.2396,96.79,96.8368,25605.0
2021-05-24 13:00:00,103.35,103.57,103.33,103.38,15716.0,96.8181,97.0242,96.7993,96.8462,15716.0
2021-05-24 13:10:00,103.38,103.58,103.38,103.47,8987.0,96.8462,97.0335,96.8462,96.9305,8987.0
2021-05-24 13:20:00,103.47,103.55,103.39,103.52,18148.0,96.9305,97.0054,96.8555,96.9773,18148.0
2021-05-24 13:30:00,103.53,103.69,103.5,103.67,33564.0,96.9867,97.1366,96.9586,97.1178,33564.0
2021-05-24 13:40:00,103.66,103.83,103.64,103.79,19268.0,97.1085,97.2677,97.0897,97.2303,19268.0
2021-05-24 13:50:00,103.8,103.85,103.72,103.85,21431.0,97.2396,97.2865,97.1647,97.2865,21431.0
2021-05-24 14:00:00,103.85,103.88,103.42,103.46,44322.0,97.2865,97.3146,96.8836,96.9211,44322.0
2021-05-24 14:10:00,103.45,103.6,103.41,103.55,44518.0,96.9117,97.0523,96.8743,97.0054,44518.0
2021-05-24 14:20:00,103.55,103.71,103.51,103.68,12443.0,97.0054,97.1553,96.968,97.1272,12443.0
2021-05-24 14:30:00,103.7,103.76,103.56,103.67,15056.0,97.1459,97.2022,97.0148,97.1178,15056.0
2021-05-24 14:40:00,103.68,103.72,103.62,103.7,13216.0,97.1272,97.1647,97.071,97.1459,13216.0
2021-05-24 14:50:00,103.69,103.74,103.57,103.74,9998.0,97.1366,97.1834,97.0242,97.1834,9998.0
2021-05-24 15:00:00,103.73,103.77,103.65,103.75,18409.0,97.174,97.2115,97.0991,97.1928,18409.0
2021-05-24 15:10:00,103.75,103.81,103.65,103.66,22039.0,97.1928,97.249,97.0991,97.1085,22039.0
2021-05-24 15:20:00,103.63,103.75,103.53,103.73,26055.0,97.0804,97.1928,96.9867,97.174,26055.0
2021-05-24 15:30:00,103.72,103.72,103.36,103.43,46441.0,97.1647,97.1647,96.8274,96.893,46441.0
2021-05-24 15:40:00,103.42,103.67,103.42,103.6,50391.0,96.8836,97.1178,96.8836,97.0523,50391.0
2021-05-24 15:50:00,103.6,103.6,103.33,103.36,76064.0,97.0523,97.0523,96.7993,96.8274,76064.0
2021-05-25 09:30:00,103.91,104.0,102.54,103.73,179927.0,97.3427,97.427,96.0593,97.174,179927.0
2021-05-25 09:40:00,103.75,104.13,103.36,103.37,66471.0,97.1928,97.5488,96.8274,96.8368,66471.0
2021-05-25 09:50:00,103.3,103.43,102.08,102.2,86351.0,96.7712,96.893,95.6283,95.7407,86351.0
2021-05-25 10:00:00,102.15,102.4,101.84,102.28,80164.0,95.6939,95.9281,95.4035,95.8157,80164.0
2021-05-25 10:10:00,102.3,102.52,102.04,102.49,40226.0,95.8344,96.0405,95.5909,96.0124,40226.0
2021-05-25 10:20:00,102.5,102.52,102.16,102.18,33667.0,96.0218,96.0405,95.7033,95.722,33667.0
2021-05-25 10:30:00,102.22,102.31,102.04,102.09,35389.0,95.7595,95.8438,95.5909,95.6377,35389.0
2021-05-25 10:40:00,102.13,102.26,102.0,102.07,24444.0,95.6752,95.797,95.5534,95.619,24444.0
2021-05-25 10:50:00,102.08,102.1,101.61,101.64,41191.0,95.6283,95.6471,95.188,95.2161,41191.0
2021-05-25 11:00:00,101.63,101.64,101.21,101.42,52761.0,95.2068,95.2161,94.8133,95.01,52761.0
2021-05-25 11:10:00,101.43,101.6,101.12,101.2,37004.0,95.0194,95.1787,94.729,94.804,37004.0
2021-05-25 11:20:00,101.15,101.25,100.61,100.69,64634.0,94.7571,94.8508,94.2512,94.3262,64634.0
2021-05-25 11:30:00,100.72,101.13,100.6,100.94,66153.0,94.3543,94.7384,94.2419,94.5604,66153.0
2021-05-25 11:40:00,100.92,101.2,100.78,101.01,45882.0,94.5416,94.804,94.4105,94.626,45882.0
2021-05-25 11:50:00,100.98,101.16,100.87,100.99,20249.0,94.5979,94.7665,94.4948,94.6072,20249.0
2021-05-25 12:00:00,100.99,101.2,100.91,101.05,22493.0,94.6072,94.804,94.5323,94.6634,22493.0
2021-05-25 12:10:00,101.07,101.14,100.91,101.01,29078.0,94.6822,94.7477,94.5323,94.626,29078.0
2021-05-25 12:20:00,100.98,101.03,100.75,100.95,52008.0,94.5979,94.6447,94.3824,94.5698,52008.0
2021-05-25 12:30:00,100.94,100.99,100.83,100.97,32192.0,94.5604,94.6072,94.4573,94.5885,32192.0
2021-05-25 12:40:00,100.98,101.11,100.96,101.03,41384.0,94.5979,94.7196,94.5791,94.6447,41384.0
2021-05-25 12:50:00,101.05,101.42,101.05,101.29,22611.0,94.6634,95.01,94.6634,94.8883,22611.0
2021-05-25 13:00:00,101.29,101.29,101.0,101.22,30058.0,94.8883,94.8883,94.6166,94.8227,30058.0
2021-05-25 13:10:00,101.21,101.25,101.12,101.13,21113.0,94.8133,94.8508,94.729,94.7384,21113.0
2021-05-25 13:20:00,101.15,101.21,101.04,101.1,24960.0,94.7571,94.8133,94.6541,94.7103,24960.0
2021-05-25 13:30:00,101.1,101.14,100.82,100.98,37892.0,94.7103,94.7477,94.448,94.5979,37892.0
2021-05-25 13:40:00,100.96,101.06,100.92,100.98,16572.0,94.5791,94.6728,94.5416,94.5979,16572.0
2021-05-25 13:50:00,100.95,101.02,100.88,100.98,21530.0,94.5698,94.6353,94.5042,94.5979,21530.0
2021-05-25 14:00:00,101.0,101.01,100.76,100.83,46529.0,94.6166,94.626,94.3918,94.4573,46529.0
2021-05-25 14:10:00,100.82,100.86,100.71,100.76,35809.0,94.448,94.4854,94.3449,94.3918,35809.0
2021-05-25 14:20:00,100.79,100.92,100.65,100.81,37310.0,94.4199,94.5416,94.2887,94.4386,37310.0
2021-05-25 14:30:00,100.77,100.82,100.71,100.81,14126.0,94.4011,94.448,94.3449,94.4386,14126.0
2021-05-25 14:40:00,100.8,100.88,100.67,100.7,26787.0,94.4292,94.5042,94.3074,94.3356,26787.0
2021-05-25 14:50:00,100.7,100.74,100.61,100.62,26269.0,94.3356,94.373,94.2512,94.2606,26269.0
2021-05-25 15:00:00,100.6,100.64,100.42,100.56,48694.0,94.2419,94.2793,94.0732,94.2044,48694.0
2021-05-25 15:10:00,100.58,100.68,100.47,100.62,33408.0,94.2231,94.3168,94.1201,94.2606,33408.0
2021-05-25 15:20:00,100.62,100.71,100.33,100.33,48170.0,94.2606,94.3449,93.9889,93.9889,48170.0
2021-05-25 15:30:00,100.32,100.5,100.24,100.42,68285.0,93.9796,94.1482,93.9046,94.0732,68285.0
2021-05-25 15:40:00,100.41,100.71,100.33,100.37,72701.0,94.0639,94.3449,93.9889,94.0264,72701.0
2021-05-25 15:50:00,100.4,100.42,100.04,100.04,273172.0,94.0545,94.0732,93.7173,93.7173,273172.0
2021-05-26 09:30:00,100.46,101.49,100.09,100.49,126488.0,94.1107,95.0756,93.7641,94.1388,126488.0
2021-05-26 09:40:00,100.42,100.58,99.76,99.78,51900.0,94.0732,94.2231,93.455,93.4737,51900.0
2021-05-26 09:50:00,99.79,100.35,99.66,99.86,52988.0,93.4831,94.0077,93.3613,93.5486,52988.0
2021-05-26 10:00:00,99.86,100.36,99.8,100.07,26344.0,93.5486,94.017,93.4924,93.7454,26344.0
2021-05-26 10:10:00,100.13,100.63,100.11,100.62,35353.0,93.8016,94.27,93.7828,94.2606,35353.0
2021-05-26 10:20:00,100.61,100.63,100.12,100.15,39209.0,94.2512,94.27,93.7922,93.8203,39209.0
2021-05-26 10:30:00,100.23,100.4,100.08,100.36,22597.0,93.8953,94.0545,93.7547,94.017,22597.0
2021-05-26 10:40:00,100.33,100.46,100.2,100.21,18550.0,93.9889,94.1107,93.8672,93.8765,18550.0
2021-05-26 10:50:00,100.25,100.29,100.06,100.19,29770.0,93.914,93.9515,93.736,93.8578,29770.0
2021-05-26 11:00:00,100.19,100.39,100.13,100.35,23103.0,93.8578,94.0451,93.8016,94.0077,23103.0
2021-05-26 11:10:00,100.34,100.38,100.1,100.18,30186.0,93.9983,94.0358,93.7735,93.8484,30186.0
2021-05-26 11:20:00,100.25,100.43,100.23,100.38,31612.0,93.914,94.0826,93.8953,94.0358,31612.0
2021-05-26 11:30:00,100.31,100.45,100.27,100.37,26214.0,93.9702,94.1014,93.9327,94.0264,26214.0
2021-05-26 11:40:00,100.37,100.83,100.22,100.73,56973.0,94.0264,94.4573,93.8859,94.3637,56973.0
2021-05-26 11:50:00,100.72,101.03,100.72,101.02,72756.0,94.3543,94.6447,94.3543,94.6353,72756.0
2021-05-26 12:00:00,101.03,101.14,100.94,101.01,38625.0,94.6447,94.7477,94.5604,94.626,38625.0
2021-05-26 12:10:00,101.0,101.04,100.8,100.86,17490.0,94.6166,94.6541,94.4292,94.4854,17490.0
2021-05-26 12:20:00,100.88,100.89,100.68,100.74,20711.0,94.5042,94.5135,94.3168,94.373,20711.0
2021-05-26 12:30:00,100.76,100.83,100.67,100.71,11716.0,94.3918,94.4573,94.3074,94.3449,11716.0
2021-05-26 12:40:00,100.67,100.8,100.61,100.76,12753.0,94.3074,94.4292,94.2512,94.3918,12753.0
2021-05-26 12:50:00,100.76,100.94,100.75,100.89,9372.0,94.3918,94.5604,94.3824,94.5135,9372.0
2021-05-26 13:00:00,100.91,100.98,100.77,100.82,15182.0,94.5323,94.5979,94.4011,94.448,15182.0
2021-05-26 13:10:00,100.88,101.01,100.88,100.97,13926.0,94.5042,94.626,94.5042,94.5885,13926.0
2021-05-26 13:20:00,101.02,101.06,100.95,101.01,13603.0,94.6353,94.6728,94.5698,94.626,13603.0
2021-05-26 13:30:00,101.0,101.06,100.88,100.91,12339.0,94.6166,94.6728,94.5042,94.5323,12339.0
2021-05-26 13:40:00,100.88,100.95,100.63,100.68,17448.0,94.5042,94.5698,94.27,94.3168,17448.0
2021-05-26 13:50:00,100.68,100.77,100.54,100.73,28891.0,94.3168,94.4011,94.1857,94.3637,28891.0
2021-05-26 14:00:00,100.73,100.85,100.69,100.78,13252.0,94.3637,94.4761,94.3262,94.4105,13252.0
2021-05-26 14:10:00,100.8,101.03,100.8,101.03,9968.0,94.4292,94.6447,94.4292,94.6447,9968.0
2021-05-26 14:20:00,101.04,101.07,100.9,101.01,13763.0,94.6541,94.6822,94.5229,94.626,13763.0
2021-05-26 14:30:00,101.01,101.05,100.9,101.03,11898.0,94.626,94.6634,94.5229,94.6447,11898.0
2021-05-26 14:40:00,101.01,101.05,100.91,100.94,10323.0,94.626,94.6634,94.5323,94.5604,10323.0
2021-05-26 14:50:00,100.9,100.91,100.75,100.86,19028.0,94.5229,94.5323,94.3824,94.4854,19028.0
2021-05-26 15:00:00,100.88,100.94,100.79,100.86,13072.0,94.5042,94.5604,94.4199,94.4854,13072.0
2021-05-26 15:10:00,100.86,100.97,100.81,100.88,19098.0,94.4854,94.5885,94.4386,94.5042,19098.0
2021-05-26 15:20:00,100.89,101.05,100.85,101.04,26354.0,94.5135,94.6634,94.4761,94.6541,26354.0
2021-05-26 15:30:00,101.04,101.22,101.04,101.05,59655.0,94.6541,94.8227,94.6541,94.6634,59655.0
2021-05-26 15:40:00,101.05,101.24,101.04,101.08,73517.0,94.6634,94.8414,94.6541,94.6915,73517.0
2021-05-26 15:50:00,101.06,101.08,100.84,100.85,128928.0,94.6728,94.6915,94.4667,94.4761,128928.0
2021-05-27 09:30:00,103.13,104.22,103.09,103.59,241436.0,96.612,97.6331,96.5745,97.0429,241436.0
2021-05-27 09:40:00,103.62,103.84,102.92,103.61,124773.0,97.071,97.2771,96.4152,97.0616,124773.0
2021-05-27 09:50:00,103.6,103.82,103.21,103.26,85313.0,97.0523,97.2584,96.6869,96.7338,85313.0
2021-05-27 10:00:00,103.26,103.34,102.65,102.74,62849.0,96.7338,96.8087,96.1623,96.2466,62849.0
2021-05-27 10:10:00,102.76,102.76,102.12,102.44,64780.0,96.2654,96.2654,95.6658,95.9656,64780.0
2021-05-27 10:20:00,102.45,102.59,102.2,102.26,39158.0,95.9749,96.1061,95.7407,95.797,39158.0
2021-05-27 10:30:00,102.28,102.34,101.82,102.04,78834.0,95.8157,95.8719,95.3848,95.5909,78834.0
2021-05-27 10:40:00,102.0,102.17,101.88,102.09,30130.0,95.5534,95.7126,95.441,95.6377,30130.0
2021-05-27 10:50:00,102.07,102.1,101.65,101.78,33853.0,95.619,95.6471,95.2255,95.3473,33853.0
2021-05-27 11:00:00,101.76,101.99,101.74,101.86,31920.0,95.3286,95.544,95.3098,95.4222,31920.0
2021-05-27 11:10:00,101.84,101.86,101.53,101.62,33801.0,95.4035,95.4222,95.1131,95.1974,33801.0
2021-05-27 11:20:00,101.61,101.65,101.16,101.17,45545.0,95.188,95.2255,94.7665,94.7758,45545.0
2021-05-27 11:30:00,101.18,101.51,101.08,101.39,36504.0,94.7852,95.0944,94.6915,94.9819,36504.0
2021-05-27 11:40:00,101.34,101.52,101.34,101.47,20596.0,94.9351,95.1037,94.9351,95.0569,20596.0
2021-05-27 11:50:00,101.5,101.7,101.47,101.51,25189.0,95.085,95.2724,95.0569,95.0944,25189.0
2021-05-27 12:00:00,101.48,101.73,101.38,101.61,33862.0,95.0663,95.3005,94.9726,95.188,33862.0
2021-05-27 12:10:00,101.61,101.62,101.41,101.55,25267.0,95.188,95.1974,95.0007,95.1318,25267.0
2021-05-27 12:20:00,101.52,101.68,101.52,101.57,18052.0,95.1037,95.2536,95.1037,95.1506,18052.0
2021-05-27 12:30:00,101.58,101.73,101.49,101.55,36583.0,95.1599,95.3005,95.0756,95.1318,36583.0
2021-05-27 12:40:00,101.53,101.71,101.53,101.66,24451.0,95.1131,95.2817,95.1131,95.2349,24451.0
2021-05-27 12:50:00,101.66,101.69,101.54,101.63,44601.0,95.2349,95.263,95.1225,95.2068,44601.0
2021-05-27 13:00:00,101.56,101.84,101.54,101.78,22672.0,95.1412,95.4035,95.1225,95.3473,22672.0
2021-05-27 13:10:00,101.83,101.9,101.67,101.76,22057.0,95.3941,95.4597,95.2442,95.3286,22057.0
2021-05-27 13:20:00,101.77,101.78,101.6,101.74,15432.0,95.3379,95.3473,95.1787,95.3098,15432.0
2021-05-27 13:30:00,101.72,101.82,101.65,101.81,33221.0,95.2911,95.3848,95.2255,95.3754,33221.0
2021-05-27 13:40:00,101.8,101.9,101.75,101.81,21687.0,95.366,95.4597,95.3192,95.3754,21687.0
2021-05-27 13:50:00,101.76,101.83,101.71,101.75,17271.0,95.3286,95.3941,95.2817,95.3192,17271.0
2021-05-27 14:00:00,101.76,101.8,101.52,101.62,25019.0,95.3286,95.366,95.1037,95.1974,25019.0
2021-05-27 14:10:00,101.58,101.84,101.57,101.72,26992.0,95.1599,95.4035,95.1506,95.2911,26992.0
2021-05-27 14:20:00,101.71,101.86,101.63,101.86,31619.0,95.2817,95.4222,95.2068,95.4222,31619.0
2021-05-27 14:30:00,101.86,101.88,101.75,101.76,30715.0,95.4222,95.441,95.3192,95.3286,30715.0
2021-05-27 14:40:00,101.74,101.92,101.72,101.86,22970.0,95.3098,95.4784,95.2911,95.4222,22970.0
2021-05-27 14:50:00,101.87,101.96,101.78,101.92,45556.0,95.4316,95.5159,95.3473,95.4784,45556.0
2021-05-27 15:00:00,101.91,101.91,101.69,101.74,31632.0,95.4691,95.4691,95.263,95.3098,31632.0
2021-05-27 15:10:00,101.72,101.79,101.66,101.66,36857.0,95.2911,95.3567,95.2349,95.2349,36857.0
2021-05-27 15:20:00,101.66,101.68,101.52,101.57,36713.0,95.2349,95.2536,95.1037,95.1506,36713.0
2021-05-27 15:30:00,101.58,101.63,101.37,101.37,64188.0,95.1599,95.2068,94.9632,94.9632,64188.0
2021-05-27 15:40:00,101.35,101.35,100.97,100.98,100136.0,94.9445,94.9445,94.5885,94.5979,100136.0
2021-05-27 15:50:00,100.95,101.21,100.9,101.02,409904.0,94.5698,94.8133,94.5229,94.6353,409904.0
2021-05-28 09:30:00,100.81,101.07,99.82,100.74,143867.0,94.4386,94.6822,93.5112,94.373,143867.0
2021-05-28 09:40:00,100.8,100.81,100.13,100.31,35439.0,94.4292,94.4386,93.8016,93.9702,35439.0
2021-05-28 09:50:00,100.32,101.55,100.27,101.42,158117.0,93.9796,95.1318,93.9327,95.01,158117.0
2021-05-28 10:00:00,101.41,101.55,100.69,100.88,70272.0,95.0007,95.1318,94.3262,94.5042,70272.0
2021-05-28 10:10:00,100.89,101.07,100.68,100.69,33807.0,94.5135,94.6822,94.3168,94.3262,33807.0
2021-05-28 10:20:00,100.68,100.95,100.61,100.9,26589.0,94.3168,94.5698,94.2512,94.5229,26589.0
2021-05-28 10:30:00,100.92,101.28,100.91,101.02,40470.0,94.5416,94.8789,94.5323,94.6353,40470.0
2021-05-28 10:40:00,101.01,101.22,100.9,101.05,23468.0,94.626,94.8227,94.5229,94.6634,23468.0
2021-05-28 10:50:00,101.03,101.4,101.0,101.31,21553.0,94.6447,94.9913,94.6166,94.907,21553.0
2021-05-28 11:00:00,101.3,101.45,101.14,101.3,46922.0,94.8976,95.0382,94.7477,94.8976,46922.0
2021-05-28 11:10:00,101.32,101.6,101.25,101.48,45609.0,94.9164,95.1787,94.8508,95.0663,45609.0
2021-05-28 11:20:00,101.51,101.81,101.47,101.77,33525.0,95.0944,95.3754,95.0569,95.3379,33525.0
2021-05-28 11:30:00,101.81,101.88,101.7,101.77,53975.0,95.3754,95.441,95.2724,95.3379,53975.0
2021-05-28 11:40:00,101.74,101.76,101.55,101.62,25382.0,95.3098,95.3286,95.1318,95.1974,25382.0
2021-05-28 11:50:00,101.64,101.64,101.45,101.54,23247.0,95.2161,95.2161,95.0382,95.1225,23247.0
2021-05-28 12:00:00,101.55,101.57,101.37,101.5,27380.0,95.1318,95.1506,94.9632,95.085,27380.0
2021-05-28 12:10:00,101.51,101.71,101.5,101.66,12688.0,95.0944,95.2817,95.085,95.2349,12688.0
2021-05-28 12:20:00,101.66,101.74,101.59,101.66,13036.0,95.2349,95.3098,95.1693,95.2349,13036.0
2021-05-28 12:30:00,101.67,101.74,101.41,101.43,19609.0,95.2442,95.3098,95.0007,95.0194,19609.0
2021-05-28 12:40:00,101.5,102.04,101.47,101.94,423551.0,95.085,95.5909,95.0569,95.4972,423551.0
2021-05-28 12:50:00,101.93,102.23,101.89,102.09,83548.0,95.4878,95.7689,95.4503,95.6377,83548.0
2021-05-28 13:00:00,102.11,102.32,102.08,102.17,31626.0,95.6564,95.8532,95.6283,95.7126,31626.0
2021-05-28 13:10:00,102.17,102.4,102.14,102.33,23655.0,95.7126,95.9281,95.6845,95.8625,23655.0
2021-05-28 13:20:00,102.34,102.73,102.32,102.67,58082.0,95.8719,96.2373,95.8532,96.181,58082.0
2021-05-28 13:30:00,102.72,102.84,102.67,102.79,28699.0,96.2279,96.3403,96.181,96.2935,28699.0
2021-05-28 13:40:00,102.79,103.05,102.74,103.0,81634.0,96.2935,96.537,96.2466,96.4902,81634.0
2021-05-28 13:50:00,103.01,103.09,102.79,102.95,39777.0,96.4996,96.5745,96.2935,96.4433,39777.0
2021-05-28 14:00:00,102.98,103.07,102.64,102.65,36878.0,96.4715,96.5558,96.1529,96.1623,36878.0
2021-05-28 14:10:00,102.64,102.65,102.34,102.42,39605.0,96.1529,96.1623,95.8719,95.9468,39605.0
2021-05-28 14:20:00,102.44,102.5,102.2,102.28,38545.0,95.9656,96.0218,95.7407,95.8157,38545.0
2021-05-28 14:30:00,102.29,102.43,102.17,102.43,41594.0,95.8251,95.9562,95.7126,95.9562,41594.0
2021-05-28 14:40:00,102.44,102.78,102.44,102.75,17391.0,95.9656,96.2841,95.9656,96.256,17391.0
2021-05-28 14:50:00,102.77,102.77,102.55,102.55,17683.0,96.2747,96.2747,96.0686,96.0686,17683.0
2021-05-28 15:00:00,102.59,102.8,102.57,102.75,16092.0,96.1061,96.3028,96.0874,96.256,16092.0
2021-05-28 15:10:00,102.75,102.84,102.7,102.77,23354.0,96.256,96.3403,96.2091,96.2747,23354.0
2021-05-28 15:20:00,102.76,102.82,102.68,102.8,24167.0,96.2654,96.3216,96.1904,96.3028,24167.0
2021-05-28 15:30:00,102.8,102.82,102.66,102.7,56202.0,96.3028,96.3216,96.1717,96.2091,56202.0
2021-05-28 15:40:00,102.7,102.77,102.57,102.73,47373.0,96.2091,96.2747,96.0874,96.2373,47373.0
2021-05-28 15:50:00,102.71,102.77,102.47,102.56,194247.0,96.2185,96.2747,95.9937,96.078,194247.0
2021-06-01 09:30:00,105.0,106.62,104.74,104.91,625350.0,98.3638,99.8814,98.1202,98.2795,625350.0
2021-06-01 09:40:00,104.9,106.12,104.65,105.8,169996.0,98.2701,99.413,98.0359,99.1132,169996.0
2021-06-01 09:50:00,105.8,106.42,105.46,105.97,142816.0,99.1132,99.694,98.7947,99.2725,142816.0
2021-06-01 10:00:00,106.01,106.31,105.73,105.9,71319.0,99.3099,99.591,99.0476,99.2069,71319.0
2021-06-01 10:10:00,105.9,106.71,105.76,106.2,129361.0,99.2069,99.9657,99.0757,99.4879,129361.0
2021-06-01 10:20:00,106.22,106.46,105.97,106.1,111354.0,99.5067,99.7315,99.2725,99.3943,111354.0
2021-06-01 10:30:00,106.11,106.67,105.94,106.01,120406.0,99.4036,99.9282,99.2444,99.3099,120406.0
2021-06-01 10:40:00,106.01,106.14,105.68,105.74,54703.0,99.3099,99.4317,99.0008,99.057,54703.0
2021-06-01 10:50:00,105.85,106.08,105.82,106.0,131969.0,99.1601,99.3755,99.132,99.3006,131969.0
2021-06-01 11:00:00,105.98,107.31,105.98,107.31,164001.0,99.2818,100.5278,99.2818,100.5278,164001.0
2021-06-01 11:10:00,107.3,107.82,107.06,107.67,144642.0,100.5184,101.0056,100.2936,100.865,144642.0
2021-06-01 11:20:00,107.68,107.89,107.26,107.85,130245.0,100.8744,101.0711,100.4809,101.0337,130245.0
2021-06-01 11:30:00,107.88,108.09,107.66,108.01,102829.0,101.0618,101.2585,100.8557,101.1835,102829.0
2021-06-01 11:40:00,107.99,108.02,107.5,107.58,86188.0,101.1648,101.1929,100.7058,100.7807,86188.0
2021-06-01 11:50:00,107.6,108.27,107.49,108.15,102599.0,100.7995,101.4271,100.6964,101.3147,102599.0
2021-06-01 12:00:00,108.12,108.71,107.99,108.6,125591.0,101.2866,101.8393,101.1648,101.7363,125591.0
2021-06-01 12:10:00,108.64,108.8,108.52,108.53,82123.0,101.7737,101.9236,101.6613,101.6707,82123.0
2021-06-01 12:20:00,108.55,108.62,108.2,108.56,52656.0,101.6894,101.755,101.3615,101.6988,52656.0
2021-06-01 12:30:00,108.55,108.9,108.38,108.82,130778.0,101.6894,102.0173,101.5302,101.9424,130778.0
2021-06-01 12:40:00,108.83,109.31,108.78,109.2,279060.0,101.9517,102.4014,101.9049,102.2983,279060.0
2021-06-01 12:50:00,109.2,109.6,109.17,109.6,131319.0,102.2983,102.6731,102.2702,102.6731,131319.0
2021-06-01 13:00:00,109.6,109.62,108.85,109.34,338584.0,102.6731,102.6918,101.9705,102.4295,338584.0
2021-06-01 13:10:00,109.33,110.18,109.18,110.07,471551.0,102.4201,103.2164,102.2796,103.1133,471551.0
2021-06-01 13:20:00,110.03,110.13,109.58,109.58,87466.0,103.0759,103.1696,102.6543,102.6543,87466.0
2021-06-01 13:30:00,109.55,109.9,109.48,109.82,94870.0,102.6262,102.9541,102.5606,102.8791,94870.0
2021-06-01 13:40:00,109.82,110.0,109.66,109.94,125893.0,102.8791,103.0478,102.7293,102.9916,125893.0
2021-06-01 13:50:00,109.94,110.31,109.9,109.97,186148.0,102.9916,103.3382,102.9541,103.0197,186148.0
2021-06-01 14:00:00,109.95,110.2,109.87,110.02,74168.0,103.0009,103.2351,102.926,103.0665,74168.0
2021-06-01 14:10:00,110.05,110.43,109.98,110.41,99369.0,103.0946,103.4506,103.029,103.4319,99369.0
2021-06-01 14:20:00,110.4,110.46,110.13,110.34,64821.0,103.4225,103.4787,103.1696,103.3663,64821.0
2021-06-01 14:30:00,110.34,110.59,110.12,110.3,119094.0,103.3663,103.6005,103.1602,103.3288,119094.0
2021-06-01 14:40:00,110.33,110.61,110.32,110.53,94663.0,103.3569,103.6192,103.3475,103.5443,94663.0
2021-06-01 14:50:00,110.54,110.97,110.53,110.97,132141.0,103.5536,103.9565,103.5443,103.9565,132141.0
2021-06-01 15:00:00,110.95,110.96,110.67,110.7,117851.0,103.9377,103.9471,103.6754,103.7035,117851.0
2021-06-01 15:10:00,110.71,110.8,110.5,110.79,94577.0,103.7129,103.7972,103.5162,103.7878,94577.0
2021-06-01 15:20:00,110.77,110.79,110.43,110.54,104010.0,103.7691,103.7878,103.4506,103.5536,104010.0
2021-06-01 15:30:00,110.54,110.73,110.4,110.52,147560.0,103.5536,103.7316,103.4225,103.5349,147560.0
2021-06-01 15:40:00,110.53,110.77,110.4,110.77,161793.0,103.5443,103.7691,103.4225,103.7691,161793.0
2021-06-01 15:50:00,110.75,110.85,110.57,110.71,457112.0,103.7504,103.8441,103.5817,103.7129,457112.0
2021-06-02 09:30:00,110.36,110.7,107.72,107.86,485031.0,103.385,103.7035,100.9119,101.043,485031.0
2021-06-02 09:40:00,107.72,107.92,107.1,107.79,218767.0,100.9119,101.0992,100.3311,100.9774,218767.0
2021-06-02 09:50:00,107.84,108.25,106.88,107.04,211584.0,101.0243,101.4084,100.125,100.2749,211584.0
2021-06-02 10:00:00,107.04,107.66,106.97,107.16,123194.0,100.2749,100.8557,100.2093,100.3873,123194.0
2021-06-02 10:10:00,107.12,107.42,106.49,106.49,192351.0,100.3498,100.6308,99.7596,99.7596,192351.0
2021-06-02 10:20:00,106.48,107.1,106.47,107.09,109055.0,99.7502,100.3311,99.7409,100.3217,109055.0
2021-06-02 10:30:00,107.11,107.67,107.04,107.37,122639.0,100.3404,100.865,100.2749,100.584,122639.0
2021-06-02 10:40:00,107.39,107.76,107.28,107.42,67126.0,100.6027,100.9493,100.4997,100.6308,67126.0
2021-06-02 10:50:00,107.42,107.78,107.36,107.47,92691.0,100.6308,100.9681,100.5746,100.6777,92691.0
2021-06-02 11:00:00,107.46,107.7,107.27,107.62,80123.0,100.6683,100.8931,100.4903,100.8182,80123.0
2021-06-02 11:10:00,107.59,107.7,107.5,107.57,71512.0,100.7901,100.8931,100.7058,100.7714,71512.0
2021-06-02 11:20:00,107.58,107.65,107.36,107.49,85323.0,100.7807,100.8463,100.5746,100.6964,85323.0
2021-06-02 11:30:00,107.5,107.64,107.43,107.48,80862.0,100.7058,100.8369,100.6402,100.687,80862.0
2021-06-02 11:40:00,107.49,107.59,106.73,106.73,82350.0,100.6964,100.7901,99.9844,99.9844,82350.0
2021-06-02 11:50:00,106.71,106.73,105.82,105.95,206895.0,99.9657,99.9844,99.132,99.2537,206895.0
2021-06-02 12:00:00,105.95,106.15,105.61,106.13,87761.0,99.2537,99.4411,98.9352,99.4224,87761.0
2021-06-02 12:10:00,106.12,106.33,105.88,106.12,74582.0,99.413,99.6097,99.1882,99.413,74582.0
2021-06-02 12:20:00,106.12,106.12,105.64,105.69,63961.0,99.413,99.413,98.9633,99.0102,63961.0
2021-06-02 12:30:00,105.67,105.84,105.5,105.7,76371.0,98.9914,99.1507,98.8322,99.0195,76371.0
2021-06-02 12:40:00,105.66,105.67,105.18,105.25,104373.0,98.9821,98.9914,98.5324,98.598,104373.0
2021-06-02 12:50:00,105.24,105.51,105.24,105.39,64565.0,98.5886,98.8416,98.5886,98.7291,64565.0
2021-06-02 13:00:00,105.4,105.45,105.12,105.13,59360.0,98.7385,98.7853,98.4762,98.4856,59360.0
2021-06-02 13:10:00,105.14,105.31,104.76,104.83,65470.0,98.4949,98.6542,98.139,98.2045,65470.0
2021-06-02 13:20:00,104.83,104.89,104.54,104.59,80997.0,98.2045,98.2607,97.9329,97.9797,80997.0
2021-06-02 13:30:00,104.57,104.8,104.46,104.54,86224.0,97.961,98.1764,97.8579,97.9329,86224.0
2021-06-02 13:40:00,104.53,104.54,103.94,104.0,100134.0,97.9235,97.9329,97.3708,97.427,100134.0
2021-06-02 13:50:00,104.0,104.41,104.0,104.05,62573.0,97.427,97.8111,97.427,97.4738,62573.0
2021-06-02 14:00:00,104.05,104.29,104.02,104.18,82456.0,97.4738,97.6987,97.4457,97.5956,82456.0
2021-06-02 14:10:00,104.22,104.67,104.21,104.58,77075.0,97.6331,98.0546,97.6237,97.9703,77075.0
2021-06-02 14:20:00,104.58,105.25,104.53,104.82,120344.0,97.9703,98.598,97.9235,98.1952,120344.0
2021-06-02 14:30:00,104.84,105.07,104.79,104.91,76736.0,98.2139,98.4294,98.1671,98.2795,76736.0
2021-06-02 14:40:00,104.89,105.1,104.81,104.88,66411.0,98.2607,98.4575,98.1858,98.2514,66411.0
2021-06-02 14:50:00,104.86,105.28,104.84,105.11,83661.0,98.2326,98.6261,98.2139,98.4668,83661.0
2021-06-02 15:00:00,105.1,105.41,105.07,105.24,94637.0,98.4575,98.7479,98.4294,98.5886,94637.0
2021-06-02 15:10:00,105.22,105.33,105.08,105.25,62846.0,98.5699,98.6729,98.4387,98.598,62846.0
2021-06-02 15:20:00,105.23,105.29,105.11,105.22,63390.0,98.5792,98.6355,98.4668,98.5699,63390.0
2021-06-02 15:30:00,105.23,105.33,105.06,105.2,91097.0,98.5792,98.6729,98.42,98.5511,91097.0
2021-06-02 15:40:00,105.18,105.19,104.74,104.84,152448.0,98.5324,98.5418,98.1202,98.2139,152448.0
2021-06-02 15:50:00,104.84,105.22,104.81,105.03,331530.0,98.2139,98.5699,98.1858,98.3919,331530.0
2021-06-03 09:30:00,104.05,104.13,102.76,103.52,150745.0,97.4738,97.5488,96.2654,96.9773,150745.0
2021-06-03 09:40:00,103.55,103.9,102.74,103.22,65987.0,97.0054,97.3333,96.2466,96.6963,65987.0
2021-06-03 09:50:00,103.23,104.13,103.22,103.72,58025.0,96.7057,97.5488,96.6963,97.1647,58025.0
2021-06-03 10:00:00,103.65,103.89,103.42,103.54,52756.0,97.0991,97.3239,96.8836,96.9961,52756.0
2021-06-03 10:10:00,103.54,104.17,103.33,103.85,57590.0,96.9961,97.5862,96.7993,97.2865,57590.0
2021-06-03 10:20:00,103.87,103.92,103.48,103.84,46901.0,97.3052,97.352,96.9399,97.2771,46901.0
2021-06-03 10:30:00,103.83,104.73,103.83,104.43,57050.0,97.2677,98.1108,97.2677,97.8298,57050.0
2021-06-03 10:40:00,104.44,104.84,104.37,104.69,33760.0,97.8392,98.2139,97.7736,98.0734,33760.0
2021-06-03 10:50:00,104.7,105.48,104.6,105.46,84367.0,98.0827,98.8134,97.9891,98.7947,84367.0
2021-06-03 11:00:00,105.49,105.81,105.14,105.78,67175.0,98.8228,99.1226,98.4949,99.0945,67175.0
2021-06-03 11:10:00,105.78,105.83,105.44,105.8,79348.0,99.0945,99.1413,98.776,99.1132,79348.0
2021-06-03 11:20:00,105.83,106.54,105.7,106.22,93033.0,99.1413,99.8065,99.0195,99.5067,93033.0
2021-06-03 11:30:00,106.22,106.36,106.01,106.14,52848.0,99.5067,99.6378,99.3099,99.4317,52848.0
2021-06-03 11:40:00,106.19,107.0,106.19,106.97,65359.0,99.4786,100.2374,99.4786,100.2093,65359.0
2021-06-03 11:50:00,106.92,107.23,106.87,106.9,84322.0,100.1624,100.4528,100.1156,100.1437,84322.0
2021-06-03 12:00:00,106.89,106.96,106.57,106.86,49693.0,100.1343,100.1999,99.8346,100.1062,49693.0
2021-06-03 12:10:00,106.87,107.12,106.73,106.81,36610.0,100.1156,100.3498,99.9844,100.0594,36610.0
2021-06-03 12:20:00,106.81,106.81,106.43,106.52,25312.0,100.0594,100.0594,99.7034,99.7877,25312.0
2021-06-03 12:30:00,106.55,106.67,106.35,106.56,26028.0,99.8158,99.9282,99.6285,99.8252,26028.0
2021-06-03 12:40:00,106.54,106.58,106.23,106.29,26072.0,99.8065,99.8439,99.516,99.5723,26072.0
2021-06-03 12:50:00,106.25,106.25,106.0,106.19,30072.0,99.5348,99.5348,99.3006,99.4786,30072.0
2021-06-03 13:00:00,106.18,106.43,106.1,106.42,23555.0,99.4692,99.7034,99.3943,99.694,23555.0
2021-06-03 13:10:00,106.41,106.6,106.37,106.51,29440.0,99.6847,99.8627,99.6472,99.7783,29440.0
2021-06-03 13:20:00,106.55,106.6,106.46,106.59,12491.0,99.8158,99.8627,99.7315,99.8533,12491.0
2021-06-03 13:30:00,106.54,106.56,106.33,106.38,19653.0,99.8065,99.8252,99.6097,99.6566,19653.0
2021-06-03 13:40:00,106.37,106.52,106.28,106.48,18919.0,99.6472,99.7877,99.5629,99.7502,18919.0
2021-06-03 13:50:00,106.51,106.51,106.36,106.43,31014.0,99.7783,99.7783,99.6378,99.7034,31014.0
2021-06-03 14:00:00,106.41,106.5,106.32,106.41,37281.0,99.6847,99.769,99.6004,99.6847,37281.0
2021-06-03 14:10:00,106.41,106.5,106.26,106.39,41327.0,99.6847,99.769,99.5441,99.6659,41327.0
2021-06-03 14:20:00,106.46,106.49,106.23,106.4,68512.0,99.7315,99.7596,99.516,99.6753,68512.0
2021-06-03 14:30:00,106.41,106.59,106.37,106.5,24486.0,99.6847,99.8533,99.6472,99.769,24486.0
2021-06-03 14:40:00,106.49,106.6,106.44,106.55,15179.0,99.7596,99.8627,99.7128,99.8158,15179.0
2021-06-03 14:50:00,106.52,106.64,106.47,106.51,21381.0,99.7877,99.9001,99.7409,99.7783,21381.0
2021-06-03 15:00:00,106.53,106.71,106.48,106.71,47485.0,99.7971,99.9657,99.7502,99.9657,47485.0
2021-06-03 15:10:00,106.71,107.1,106.69,106.94,66913.0,99.9657,100.3311,99.947,100.1812,66913.0
2021-06-03 15:20:00,106.9,107.09,106.82,107.04,48116.0,100.1437,100.3217,100.0688,100.2749,48116.0
2021-06-03 15:30:00,107.02,107.25,106.82,107.2,62538.0,100.2561,100.4716,100.0688,100.4247,62538.0
2021-06-03 15:40:00,107.18,107.19,106.88,106.92,87055.0,100.406,100.4154,100.125,100.1624,87055.0
2021-06-03 15:50:00,106.91,107.19,106.89,107.07,211033.0,100.1531,100.4154,100.1343,100.303,211033.0
2021-06-04 09:30:00,108.0,108.93,108.0,108.73,132692.0,101.1742,102.0454,101.1742,101.858,132692.0
2021-06-04 09:40:00,108.73,108.83,107.89,107.92,85329.0,101.858,101.9517,101.0711,101.0992,85329.0
2021-06-04 09:50:00,108.02,108.22,107.73,107.94,42688.0,101.1929,101.3803,100.9212,101.118,42688.0
2021-06-04 10:00:00,107.93,108.02,107.26,107.53,38130.0,101.1086,101.1929,100.4809,100.7339,38130.0
2021-06-04 10:10:00,107.56,107.79,107.26,107.58,38505.0,100.762,100.9774,100.4809,100.7807,38505.0
2021-06-04 10:20:00,107.52,108.12,107.5,108.1,65562.0,100.7245,101.2866,100.7058,101.2679,65562.0
2021-06-04 10:30:00,108.13,108.35,107.78,107.8,48821.0,101.296,101.5021,100.9681,100.9868,48821.0
2021-06-04 10:40:00,107.76,107.89,107.47,107.75,57490.0,100.9493,101.0711,100.6777,100.94,57490.0
2021-06-04 10:50:00,107.74,107.84,107.52,107.56,34988.0,100.9306,101.0243,100.7245,100.762,34988.0
2021-06-04 11:00:00,107.6,107.97,107.6,107.85,25365.0,100.7995,101.1461,100.7995,101.0337,25365.0
2021-06-04 11:10:00,107.84,108.18,107.82,107.82,28050.0,101.0243,101.3428,101.0056,101.0056,28050.0
2021-06-04 11:20:00,107.83,107.99,107.67,107.78,28641.0,101.0149,101.1648,100.865,100.9681,28641.0
2021-06-04 11:30:00,107.78,108.09,107.73,107.86,36001.0,100.9681,101.2585,100.9212,101.043,36001.0
2021-06-04 11:40:00,107.88,108.08,107.83,107.83,19617.0,101.0618,101.2491,101.0149,101.0149,19617.0
2021-06-04 11:50:00,107.83,107.91,107.64,107.68,27964.0,101.0149,101.0899,100.8369,100.8744,27964.0
2021-06-04 12:00:00,107.65,107.89,107.64,107.82,24276.0,100.8463,101.0711,100.8369,101.0056,24276.0
2021-06-04 12:10:00,107.81,108.13,107.7,108.02,36278.0,100.9962,101.296,100.8931,101.1929,36278.0
2021-06-04 12:20:00,108.02,108.26,107.97,108.26,33053.0,101.1929,101.4177,101.1461,101.4177,33053.0
2021-06-04 12:30:00,108.24,108.38,108.13,108.23,22521.0,101.399,101.5302,101.296,101.3896,22521.0
2021-06-04 12:40:00,108.23,108.38,108.04,108.14,83702.0,101.3896,101.5302,101.2116,101.3053,83702.0
2021-06-04 12:50:00,108.19,108.22,108.03,108.18,30840.0,101.3522,101.3803,101.2023,101.3428,30840.0
2021-06-04 13:00:00,108.18,108.39,108.07,108.29,93192.0,101.3428,101.5395,101.2398,101.4458,93192.0
2021-06-04 13:10:00,108.32,108.42,108.25,108.38,24056.0,101.474,101.5676,101.4084,101.5302,24056.0
2021-06-04 13:20:00,108.33,108.85,108.33,108.78,39862.0,101.4833,101.9705,101.4833,101.9049,39862.0
2021-06-04 13:30:00,108.79,108.9,108.68,108.85,30582.0,101.9142,102.0173,101.8112,101.9705,30582.0
2021-06-04 13:40:00,108.83,109.03,108.76,108.79,34009.0,101.9517,102.1391,101.8861,101.9142,34009.0
2021-06-04 13:50:00,108.79,108.85,108.74,108.83,24554.0,101.9142,101.9705,101.8674,101.9517,24554.0
2021-06-04 14:00:00,108.81,108.96,108.76,108.87,25133.0,101.933,102.0735,101.8861,101.9892,25133.0
2021-06-04 14:10:00,108.88,108.89,108.55,108.58,21717.0,101.9986,102.0079,101.6894,101.7175,21717.0
2021-06-04 14:20:00,108.59,108.7,108.51,108.56,19822.0,101.7269,101.8299,101.6519,101.6988,19822.0
2021-06-04 14:30:00,108.55,108.6,108.42,108.49,19925.0,101.6894,101.7363,101.5676,101.6332,19925.0
2021-06-04 14:40:00,108.49,108.54,108.42,108.51,18578.0,101.6332,101.68,101.5676,101.6519,18578.0
2021-06-04 14:50:00,108.48,108.51,108.37,108.42,25380.0,101.6238,101.6519,101.5208,101.5676,25380.0
2021-06-04 15:00:00,108.42,108.49,108.38,108.47,25480.0,101.5676,101.6332,101.5302,101.6145,25480.0
2021-06-04 15:10:00,108.49,108.72,108.49,108.67,52679.0,101.6332,101.8487,101.6332,101.8018,52679.0
2021-06-04 15:20:00,108.69,108.74,108.57,108.64,33758.0,101.8206,101.8674,101.7082,101.7737,33758.0
2021-06-04 15:30:00,108.61,108.73,108.59,108.68,48297.0,101.7456,101.858,101.7269,101.8112,48297.0
2021-06-04 15:40:00,108.67,108.82,108.66,108.74,48366.0,101.8018,101.9424,101.7925,101.8674,48366.0
2021-06-04 15:50:00,108.75,108.85,108.63,108.78,130686.0,101.8768,101.9705,101.7644,101.9049,130686.0
2021-06-07 09:30:00,108.37,109.53,108.0,108.69,140749.0,101.5208,102.6075,101.1742,101.8206,140749.0
2021-06-07 09:40:00,108.77,108.96,108.27,108.41,39849.0,101.8955,102.0735,101.4271,101.5583,39849.0
2021-06-07 09:50:00,108.41,108.65,108.08,108.08,35885.0,101.5583,101.7831,101.2491,101.2491,35885.0
2021-06-07 10:00:00,108.2,108.2,107.39,107.76,89430.0,101.3615,101.3615,100.6027,100.9493,89430.0
2021-06-07 10:10:00,107.78,107.85,107.19,107.22,34769.0,100.9681,101.0337,100.4154,100.4435,34769.0
2021-06-07 10:20:00,107.24,107.38,106.76,106.76,38218.0,100.4622,100.5934,100.0125,100.0125,38218.0
2021-06-07 10:30:00,106.77,106.92,106.4,106.9,46871.0,100.0219,100.1624,99.6753,100.1437,46871.0
2021-06-07 10:40:00,106.91,107.03,106.53,106.58,24153.0,100.1531,100.2655,99.7971,99.8439,24153.0
2021-06-07 10:50:00,106.62,106.63,106.06,106.07,49392.0,99.8814,99.8908,99.3568,99.3662,49392.0
2021-06-07 11:00:00,106.07,106.17,105.71,105.8,66916.0,99.3662,99.4598,99.0289,99.1132,66916.0
2021-06-07 11:10:00,105.77,106.15,105.73,106.04,40282.0,99.0851,99.4411,99.0476,99.3381,40282.0
2021-06-07 11:20:00,106.09,106.16,105.74,105.86,42100.0,99.3849,99.4505,99.057,99.1694,42100.0
2021-06-07 11:30:00,105.89,106.11,105.8,105.92,31146.0,99.1975,99.4036,99.1132,99.2256,31146.0
2021-06-07 11:40:00,105.88,106.04,105.72,105.9,50551.0,99.1882,99.3381,99.0383,99.2069,50551.0
2021-06-07 11:50:00,105.89,105.9,105.51,105.76,39552.0,99.1975,99.2069,98.8416,99.0757,39552.0
2021-06-07 12:00:00,105.79,106.22,105.77,106.1,29051.0,99.1039,99.5067,99.0851,99.3943,29051.0
2021-06-07 12:10:00,106.12,106.24,106.06,106.17,27177.0,99.413,99.5254,99.3568,99.4598,27177.0
2021-06-07 12:20:00,106.22,106.33,106.05,106.12,19288.0,99.5067,99.6097,99.3474,99.413,19288.0
2021-06-07 12:30:00,106.12,106.16,105.93,106.07,24911.0,99.413,99.4505,99.235,99.3662,24911.0
2021-06-07 12:40:00,106.05,106.15,105.96,106.07,23085.0,99.3474,99.4411,99.2631,99.3662,23085.0
2021-06-07 12:50:00,106.06,106.23,106.05,106.21,28533.0,99.3568,99.516,99.3474,99.4973,28533.0
2021-06-07 13:00:00,106.22,106.28,105.92,106.0,43790.0,99.5067,99.5629,99.2256,99.3006,43790.0
2021-06-07 13:10:00,105.98,106.08,105.89,105.97,39535.0,99.2818,99.3755,99.1975,99.2725,39535.0
2021-06-07 13:20:00,105.95,106.22,105.93,106.06,33648.0,99.2537,99.5067,99.235,99.3568,33648.0
2021-06-07 13:30:00,106.07,106.12,106.02,106.1,10890.0,99.3662,99.413,99.3193,99.3943,10890.0
2021-06-07 13:40:00,106.07,106.23,105.98,106.2,18196.0,99.3662,99.516,99.2818,99.4879,18196.0
2021-06-07 13:50:00,106.21,106.28,106.11,106.14,13334.0,99.4973,99.5629,99.4036,99.4317,13334.0
2021-06-07 14:00:00,106.14,106.21,106.11,106.17,20323.0,99.4317,99.4973,99.4036,99.4598,20323.0
2021-06-07 14:10:00,106.17,106.18,106.02,106.06,15966.0,99.4598,99.4692,99.3193,99.3568,15966.0
2021-06-07 14:20:00,106.06,106.24,105.97,106.22,23062.0,99.3568,99.5254,99.2725,99.5067,23062.0
2021-06-07 14:30:00,106.23,106.36,106.18,106.3,24553.0,99.516,99.6378,99.4692,99.5816,24553.0
2021-06-07 14:40:00,106.31,106.37,106.24,106.33,29021.0,99.591,99.6472,99.5254,99.6097,29021.0
2021-06-07 14:50:00,106.34,106.34,106.03,106.2,32831.0,99.6191,99.6191,99.3287,99.4879,32831.0
2021-06-07 15:00:00,106.2,106.49,106.17,106.48,22254.0,99.4879,99.7596,99.4598,99.7502,22254.0
2021-06-07 15:10:00,106.47,106.5,106.28,106.48,21096.0,99.7409,99.769,99.5629,99.7502,21096.0
2021-06-07 15:20:00,106.5,107.43,106.44,107.3,405886.0,99.769,100.6402,99.7128,100.5184,405886.0
2021-06-07 15:30:00,107.31,107.69,107.27,107.68,204574.0,100.5278,100.8838,100.4903,100.8744,204574.0
2021-06-07 15:40:00,107.67,107.73,107.53,107.62,92395.0,100.865,100.9212,100.7339,100.8182,92395.0
2021-06-07 15:50:00,107.62,107.74,107.35,107.38,223384.0,100.8182,100.9306,100.5653,100.5934,223384.0
2021-06-08 09:30:00,108.9,109.0,107.12,107.12,155464.0,102.0173,102.111,100.3498,100.3498,155464.0
2021-06-08 09:40:00,107.08,107.59,106.5,107.37,96171.0,100.3123,100.7901,99.769,100.584,96171.0
2021-06-08 09:50:00,107.38,107.72,106.97,107.17,77990.0,100.5934,100.9119,100.2093,100.3966,77990.0
2021-06-08 10:00:00,107.23,107.87,107.19,107.81,79271.0,100.4528,101.0524,100.4154,100.9962,79271.0
2021-06-08 10:10:00,107.77,108.66,107.77,108.58,80769.0,100.9587,101.7925,100.9587,101.7175,80769.0
2021-06-08 10:20:00,108.58,108.85,108.44,108.79,31293.0,101.7175,101.9705,101.5864,101.9142,31293.0
2021-06-08 10:30:00,108.81,109.2,108.65,109.19,48520.0,101.933,102.2983,101.7831,102.289,48520.0
2021-06-08 10:40:00,109.19,109.35,108.92,108.95,41740.0,102.289,102.4389,102.036,102.0641,41740.0
2021-06-08 10:50:00,109.0,109.56,109.0,109.54,59876.0,102.111,102.6356,102.111,102.6168,59876.0
2021-06-08 11:00:00,109.53,109.69,109.31,109.49,32652.0,102.6075,102.7574,102.4014,102.57,32652.0
2021-06-08 11:10:00,109.45,109.45,108.7,108.7,36941.0,102.5325,102.5325,101.8299,101.8299,36941.0
2021-06-08 11:20:00,108.67,108.82,108.45,108.78,29996.0,101.8018,101.9424,101.5957,101.9049,29996.0
2021-06-08 11:30:00,108.71,109.22,108.71,109.15,43083.0,101.8393,102.3171,101.8393,102.2515,43083.0
2021-06-08 11:40:00,109.18,109.56,109.16,109.55,31811.0,102.2796,102.6356,102.2609,102.6262,31811.0
2021-06-08 11:50:00,109.51,109.63,109.4,109.4,29003.0,102.5887,102.7012,102.4857,102.4857,29003.0
2021-06-08 12:00:00,109.4,109.7,109.36,109.66,26429.0,102.4857,102.7667,102.4482,102.7293,26429.0
2021-06-08 12:10:00,109.68,109.95,109.62,109.85,34719.0,102.748,103.0009,102.6918,102.9073,34719.0
2021-06-08 12:20:00,109.89,110.25,109.79,110.16,76944.0,102.9447,103.282,102.851,103.1977,76944.0
2021-06-08 12:30:00,110.23,110.23,109.56,109.59,131946.0,103.2632,103.2632,102.6356,102.6637,131946.0
2021-06-08 12:40:00,109.57,109.68,109.41,109.51,28413.0,102.6449,102.748,102.4951,102.5887,28413.0
2021-06-08 12:50:00,109.51,109.57,109.19,109.41,14722.0,102.5887,102.6449,102.289,102.4951,14722.0
2021-06-08 13:00:00,109.37,109.47,109.32,109.38,18680.0,102.4576,102.5513,102.4108,102.467,18680.0
2021-06-08 13:10:00,109.39,109.74,109.39,109.68,17925.0,102.4763,102.8042,102.4763,102.748,17925.0
2021-06-08 13:20:00,109.7,109.8,109.11,109.19,55606.0,102.7667,102.8604,102.214,102.289,55606.0
2021-06-08 13:30:00,109.22,109.43,109.2,109.38,21958.0,102.3171,102.5138,102.2983,102.467,21958.0
2021-06-08 13:40:00,109.38,109.71,109.37,109.63,31219.0,102.467,102.7761,102.4576,102.7012,31219.0
2021-06-08 13:50:00,109.68,109.8,109.58,109.78,21525.0,102.748,102.8604,102.6543,102.8417,21525.0
2021-06-08 14:00:00,109.76,109.92,109.75,109.89,20809.0,102.8229,102.9728,102.8136,102.9447,20809.0
2021-06-08 14:10:00,109.86,109.93,109.71,109.72,19393.0,102.9166,102.9822,102.7761,102.7855,19393.0
2021-06-08 14:20:00,109.73,109.91,109.71,109.9,17998.0,102.7948,102.9635,102.7761,102.9541,17998.0
2021-06-08 14:30:00,109.9,109.92,109.57,109.63,24733.0,102.9541,102.9728,102.6449,102.7012,24733.0
2021-06-08 14:40:00,109.63,109.67,109.4,109.51,20133.0,102.7012,102.7386,102.4857,102.5887,20133.0
2021-06-08 14:50:00,109.51,109.71,109.48,109.69,28840.0,102.5887,102.7761,102.5606,102.7574,28840.0
2021-06-08 15:00:00,109.7,109.86,109.67,109.79,17879.0,102.7667,102.9166,102.7386,102.851,17879.0
2021-06-08 15:10:00,109.79,109.99,109.79,109.96,45752.0,102.851,103.0384,102.851,103.0103,45752.0
2021-06-08 15:20:00,109.99,110.1,109.91,109.98,34154.0,103.0384,103.1415,102.9635,103.029,34154.0
2021-06-08 15:30:00,109.96,110.2,109.9,110.15,45359.0,103.0103,103.2351,102.9541,103.1883,45359.0
2021-06-08 15:40:00,110.17,110.17,109.88,109.89,38449.0,103.207,103.207,102.9354,102.9447,38449.0
2021-06-08 15:50:00,109.9,110.26,109.9,109.99,136806.0,102.9541,103.2913,102.9541,103.0384,136806.0
2021-06-09 09:30:00,109.0,109.26,107.77,108.44,161925.0,102.111,102.3545,100.9587,101.5864,161925.0
2021-06-09 09:40:00,108.31,108.45,107.57,107.95,89559.0,101.4646,101.5957,100.7714,101.1273,89559.0
2021-06-09 09:50:00,107.87,108.56,107.75,108.29,41655.0,101.0524,101.6988,100.94,101.4458,41655.0
2021-06-09 10:00:00,108.31,109.19,108.3,109.06,56798.0,101.4646,102.289,101.4552,102.1672,56798.0
2021-06-09 10:10:00,109.04,109.23,108.77,108.84,62491.0,102.1484,102.3264,101.8955,101.9611,62491.0
2021-06-09 10:20:00,108.77,108.88,108.6,108.75,22016.0,101.8955,101.9986,101.7363,101.8768,22016.0
2021-06-09 10:30:00,108.82,108.82,108.39,108.59,42583.0,101.9424,101.9424,101.5395,101.7269,42583.0
2021-06-09 10:40:00,108.62,109.4,108.55,109.36,42259.0,101.755,102.4857,101.6894,102.4482,42259.0
2021-06-09 10:50:00,109.36,109.36,108.7,108.7,43180.0,102.4482,102.4482,101.8299,101.8299,43180.0
2021-06-09 11:00:00,108.7,108.87,108.46,108.51,31512.0,101.8299,101.9892,101.6051,101.6519,31512.0
2021-06-09 11:10:00,108.5,109.06,108.5,109.04,41377.0,101.6426,102.1672,101.6426,102.1484,41377.0
2021-06-09 11:20:00,109.07,109.19,108.96,109.13,13550.0,102.1766,102.289,102.0735,102.2328,13550.0
2021-06-09 11:30:00,109.12,109.14,108.89,108.98,13026.0,102.2234,102.2421,102.0079,102.0922,13026.0
2021-06-09 11:40:00,108.99,109.2,108.97,109.19,13716.0,102.1016,102.2983,102.0829,102.289,13716.0
2021-06-09 11:50:00,109.15,109.38,109.15,109.33,31762.0,102.2515,102.467,102.2515,102.4201,31762.0
2021-06-09 12:00:00,109.27,109.68,109.25,109.59,32582.0,102.3639,102.748,102.3452,102.6637,32582.0
2021-06-09 12:10:00,109.52,109.63,108.79,109.07,102972.0,102.5981,102.7012,101.9142,102.1766,102972.0
2021-06-09 12:20:00,109.09,109.41,109.07,109.41,10735.0,102.1953,102.4951,102.1766,102.4951,10735.0
2021-06-09 12:30:00,109.41,109.43,109.1,109.19,13994.0,102.4951,102.5138,102.2047,102.289,13994.0
2021-06-09 12:40:00,109.22,109.33,108.99,108.99,18999.0,102.3171,102.4201,102.1016,102.1016,18999.0
2021-06-09 12:50:00,108.99,109.01,108.58,108.66,29459.0,102.1016,102.1203,101.7175,101.7925,29459.0
2021-06-09 13:00:00,108.65,108.92,108.52,108.9,29113.0,101.7831,102.036,101.6613,102.0173,29113.0
2021-06-09 13:10:00,108.88,109.0,108.65,108.87,17268.0,101.9986,102.111,101.7831,101.9892,17268.0
2021-06-09 13:20:00,108.86,109.0,108.81,108.81,15452.0,101.9798,102.111,101.933,101.933,15452.0
2021-06-09 13:30:00,108.81,108.95,108.72,108.76,20134.0,101.933,102.0641,101.8487,101.8861,20134.0
2021-06-09 13:40:00,108.73,108.74,108.57,108.73,14632.0,101.858,101.8674,101.7082,101.858,14632.0
2021-06-09 13:50:00,108.69,108.77,108.53,108.62,19743.0,101.8206,101.8955,101.6707,101.755,19743.0
2021-06-09 14:00:00,108.63,108.63,108.51,108.52,13358.0,101.7644,101.7644,101.6519,101.6613,13358.0
2021-06-09 14:10:00,108.54,108.56,108.33,108.49,25222.0,101.68,101.6988,101.4833,101.6332,25222.0
2021-06-09 14:20:00,108.48,108.75,108.45,108.67,17568.0,101.6238,101.8768,101.5957,101.8018,17568.0
2021-06-09 14:30:00,108.64,108.95,108.6,108.76,26433.0,101.7737,102.0641,101.7363,101.8861,26433.0
2021-06-09 14:40:00,108.77,108.81,108.64,108.7,21361.0,101.8955,101.933,101.7737,101.8299,21361.0
2021-06-09 14:50:00,108.71,108.83,108.6,108.72,21456.0,101.8393,101.9517,101.7363,101.8487,21456.0
2021-06-09 15:00:00,108.69,108.81,108.49,108.53,29682.0,101.8206,101.933,101.6332,101.6707,29682.0
2021-06-09 15:10:00,108.54,108.64,107.95,108.01,30708.0,101.68,101.7737,101.1273,101.1835,30708.0
2021-06-09 15:20:00,108.03,108.17,107.95,108.04,44643.0,101.2023,101.3334,101.1273,101.2116,44643.0
2021-06-09 15:30:00,108.01,108.15,107.84,108.05,66691.0,101.1835,101.3147,101.0243,101.221,66691.0
2021-06-09 15:40:00,108.07,108.1,107.88,107.97,53227.0,101.2398,101.2679,101.0618,101.1461,53227.0
2021-06-09 15:50:00,107.95,108.0,107.56,107.59,205720.0,101.1273,101.1742,100.762,100.7901,205720.0
2021-06-10 09:30:00,108.67,109.51,108.46,108.62,102714.0,101.8018,102.5887,101.6051,101.755,102714.0
2021-06-10 09:40:00,108.72,109.02,108.07,108.09,39204.0,101.8487,102.1297,101.2398,101.2585,39204.0
2021-06-10 09:50:00,108.07,108.17,106.8,106.88,78837.0,101.2398,101.3334,100.05,100.125,78837.0
2021-06-10 10:00:00,106.86,107.54,106.84,107.18,42168.0,100.1062,100.7433,100.0875,100.406,42168.0
2021-06-10 10:10:00,107.22,107.22,106.73,106.84,32153.0,100.4435,100.4435,99.9844,100.0875,32153.0
2021-06-10 10:20:00,106.86,107.12,106.69,106.97,25703.0,100.1062,100.3498,99.947,100.2093,25703.0
2021-06-10 10:30:00,106.97,107.0,106.35,106.35,59975.0,100.2093,100.2374,99.6285,99.6285,59975.0
2021-06-10 10:40:00,106.31,106.49,106.15,106.23,35294.0,99.591,99.7596,99.4411,99.516,35294.0
2021-06-10 10:50:00,106.24,106.68,106.15,106.57,41605.0,99.5254,99.9376,99.4411,99.8346,41605.0
2021-06-10 11:00:00,106.51,106.89,106.2,106.86,129823.0,99.7783,100.1343,99.4879,100.1062,129823.0
2021-06-10 11:10:00,106.85,107.03,106.64,106.94,23521.0,100.0969,100.2655,99.9001,100.1812,23521.0
2021-06-10 11:20:00,106.94,107.0,106.77,106.91,31511.0,100.1812,100.2374,100.0219,100.1531,31511.0
2021-06-10 11:30:00,106.9,106.9,106.51,106.57,16160.0,100.1437,100.1437,99.7783,99.8346,16160.0
2021-06-10 11:40:00,106.55,106.6,106.32,106.32,24420.0,99.8158,99.8627,99.6004,99.6004,24420.0
2021-06-10 11:50:00,106.35,106.89,106.34,106.89,15161.0,99.6285,100.1343,99.6191,100.1343,15161.0
2021-06-10 12:00:00,106.93,107.27,106.9,106.99,25355.0,100.1718,100.4903,100.1437,100.228,25355.0
2021-06-10 12:10:00,107.09,107.22,106.93,107.19,28661.0,100.3217,100.4435,100.1718,100.4154,28661.0
2021-06-10 12:20:00,107.18,107.44,107.07,107.43,17729.0,100.406,100.6496,100.303,100.6402,17729.0
2021-06-10 12:30:00,107.42,107.69,107.35,107.66,17224.0,100.6308,100.8838,100.5653,100.8557,17224.0
2021-06-10 12:40:00,107.63,107.73,107.45,107.61,13595.0,100.8276,100.9212,100.6589,100.8088,13595.0
2021-06-10 12:50:00,107.63,107.64,107.35,107.41,19890.0,100.8276,100.8369,100.5653,100.6215,19890.0
2021-06-10 13:00:00,107.38,107.59,107.36,107.59,12928.0,100.5934,100.7901,100.5746,100.7901,12928.0
2021-06-10 13:10:00,107.58,107.65,107.41,107.41,23180.0,100.7807,100.8463,100.6215,100.6215,23180.0
2021-06-10 13:20:00,107.46,107.49,107.26,107.47,14884.0,100.6683,100.6964,100.4809,100.6777,14884.0
2021-06-10 13:30:00,107.46,107.59,107.41,107.56,18528.0,100.6683,100.7901,100.6215,100.762,18528.0
2021-06-10 13:40:00,107.57,107.66,107.5,107.51,19691.0,100.7714,100.8557,100.7058,100.7151,19691.0
2021-06-10 13:50:00,107.53,107.55,107.41,107.42,16179.0,100.7339,100.7526,100.6215,100.6308,16179.0
2021-06-10 14:00:00,107.43,107.44,107.15,107.15,38847.0,100.6402,100.6496,100.3779,100.3779,38847.0
2021-06-10 14:10:00,107.15,107.4,107.12,107.31,19316.0,100.3779,100.6121,100.3498,100.5278,19316.0
2021-06-10 14:20:00,107.34,107.36,107.13,107.17,23971.0,100.5559,100.5746,100.3592,100.3966,23971.0
2021-06-10 14:30:00,107.18,107.18,106.84,106.87,21742.0,100.406,100.406,100.0875,100.1156,21742.0
2021-06-10 14:40:00,106.9,107.08,106.88,107.01,23711.0,100.1437,100.3123,100.125,100.2467,23711.0
2021-06-10 14:50:00,107.0,107.15,106.96,107.06,16222.0,100.2374,100.3779,100.1999,100.2936,16222.0
2021-06-10 15:00:00,107.04,107.11,106.91,107.02,18411.0,100.2749,100.3404,100.1531,100.2561,18411.0
2021-06-10 15:10:00,107.02,107.11,106.9,107.09,23411.0,100.2561,100.3404,100.1437,100.3217,23411.0
2021-06-10 15:20:00,107.08,107.09,106.55,106.58,36106.0,100.3123,100.3217,99.8158,99.8439,36106.0
2021-06-10 15:30:00,106.57,106.84,106.45,106.78,50895.0,99.8346,100.0875,99.7221,100.0313,50895.0
2021-06-10 15:40:00,106.79,106.86,106.47,106.47,54233.0,100.0407,100.1062,99.7409,99.7409,54233.0
2021-06-10 15:50:00,106.46,106.7,106.31,106.31,134408.0,99.7315,99.9563,99.591,99.591,134408.0
2021-06-11 09:30:00,107.5,108.16,107.3,107.9,90909.0,100.7058,101.3241,100.5184,101.0805,90909.0
2021-06-11 09:40:00,108.04,108.05,107.35,107.63,62918.0,101.2116,101.221,100.5653,100.8276,62918.0
2021-06-11 09:50:00,107.55,107.87,107.22,107.27,40845.0,100.7526,101.0524,100.4435,100.4903,40845.0
2021-06-11 10:00:00,107.25,107.35,106.6,106.71,39694.0,100.4716,100.5653,99.8627,99.9657,39694.0
2021-06-11 10:10:00,106.71,106.86,106.55,106.65,24441.0,99.9657,100.1062,99.8158,99.9095,24441.0
2021-06-11 10:20:00,106.61,106.64,106.29,106.56,17325.0,99.872,99.9001,99.5723,99.8252,17325.0
2021-06-11 10:30:00,106.58,106.78,106.39,106.5,30696.0,99.8439,100.0313,99.6659,99.769,30696.0
2021-06-11 10:40:00,106.5,106.98,106.5,106.74,30029.0,99.769,100.2186,99.769,99.9938,30029.0
2021-06-11 10:50:00,106.76,106.8,106.5,106.51,19934.0,100.0125,100.05,99.769,99.7783,19934.0
2021-06-11 11:00:00,106.48,106.6,106.38,106.44,23882.0,99.7502,99.8627,99.6566,99.7128,23882.0
2021-06-11 11:10:00,106.44,106.44,106.07,106.1,18537.0,99.7128,99.7128,99.3662,99.3943,18537.0
2021-06-11 11:20:00,106.07,106.15,105.81,106.15,40337.0,99.3662,99.4411,99.1226,99.4411,40337.0
2021-06-11 11:30:00,106.12,106.4,106.11,106.18,36175.0,99.413,99.6753,99.4036,99.4692,36175.0
2021-06-11 11:40:00,106.15,106.43,106.15,106.43,12057.0,99.4411,99.7034,99.4411,99.7034,12057.0
2021-06-11 11:50:00,106.45,106.48,106.26,106.28,27032.0,99.7221,99.7502,99.5441,99.5629,27032.0
2021-06-11 12:00:00,106.26,106.46,106.22,106.22,12124.0,99.5441,99.7315,99.5067,99.5067,12124.0
2021-06-11 12:10:00,106.23,106.27,106.03,106.11,14522.0,99.516,99.5535,99.3287,99.4036,14522.0
2021-06-11 12:20:00,106.11,106.14,105.87,106.02,23501.0,99.4036,99.4317,99.1788,99.3193,23501.0
2021-06-11 12:30:00,106.0,106.18,105.89,106.01,26329.0,99.3006,99.4692,99.1975,99.3099,26329.0
2021-06-11 12:40:00,106.03,106.45,106.03,106.42,33689.0,99.3287,99.7221,99.3287,99.694,33689.0
2021-06-11 12:50:00,106.43,106.54,106.35,106.48,38761.0,99.7034,99.8065,99.6285,99.7502,38761.0
2021-06-11 13:00:00,106.51,106.89,106.48,106.82,23473.0,99.7783,100.1343,99.7502,100.0688,23473.0
2021-06-11 13:10:00,106.84,107.09,106.82,106.99,26489.0,100.0875,100.3217,100.0688,100.228,26489.0
2021-06-11 13:20:00,107.03,107.07,106.81,106.84,24133.0,100.2655,100.303,100.0594,100.0875,24133.0
2021-06-11 13:30:00,106.88,106.99,106.8,106.89,13617.0,100.125,100.228,100.05,100.1343,13617.0
2021-06-11 13:40:00,106.94,107.08,106.81,107.01,17446.0,100.1812,100.3123,100.0594,100.2467,17446.0
2021-06-11 13:50:00,107.0,107.07,106.9,106.92,19965.0,100.2374,100.303,100.1437,100.1624,19965.0
2021-06-11 14:00:00,106.92,106.92,106.72,106.78,19516.0,100.1624,100.1624,99.9751,100.0313,19516.0
2021-06-11 14:10:00,106.79,106.84,106.62,106.63,16075.0,100.0407,100.0875,99.8814,99.8908,16075.0
2021-06-11 14:20:00,106.62,106.71,106.54,106.62,16475.0,99.8814,99.9657,99.8065,99.8814,16475.0
2021-06-11 14:30:00,106.61,106.78,106.59,106.69,12506.0,99.872,100.0313,99.8533,99.947,12506.0
2021-06-11 14:40:00,106.65,106.65,106.4,106.57,14172.0,99.9095,99.9095,99.6753,99.8346,14172.0
2021-06-11 14:50:00,106.55,106.57,106.44,106.53,18872.0,99.8158,99.8346,99.7128,99.7971,18872.0
2021-06-11 15:00:00,106.52,106.63,106.42,106.44,16132.0,99.7877,99.8908,99.694,99.7128,16132.0
2021-06-11 15:10:00,106.44,106.55,106.39,106.5,16928.0,99.7128,99.8158,99.6659,99.769,16928.0
2021-06-11 15:20:00,106.5,106.56,106.45,106.51,16505.0,99.769,99.8252,99.7221,99.7783,16505.0
2021-06-11 15:30:00,106.5,106.68,106.49,106.68,30627.0,99.769,99.9376,99.7596,99.9376,30627.0
2021-06-11 15:40:00,106.66,106.7,106.55,106.57,47140.0,99.9189,99.9563,99.8158,99.8346,47140.0
2021-06-11 15:50:00,106.58,106.76,106.46,106.59,134183.0,99.8439,100.0125,99.7315,99.8533,134183.0
2021-06-14 09:30:00,106.01,106.34,104.82,104.89,131368.0,99.3099,99.6191,98.1952,98.2607,131368.0
2021-06-14 09:40:00,104.89,104.89,104.04,104.25,146614.0,98.2607,98.2607,97.4645,97.6612,146614.0
2021-06-14 09:50:00,104.2,104.3,103.74,103.95,100295.0,97.6143,97.708,97.1834,97.3801,100295.0
2021-06-14 10:00:00,103.95,104.31,103.63,103.87,68076.0,97.3801,97.7174,97.0804,97.3052,68076.0
2021-06-14 10:10:00,103.8,103.83,103.29,103.81,96849.0,97.2396,97.2677,96.7619,97.249,96849.0
2021-06-14 10:20:00,103.8,103.94,103.61,103.75,39636.0,97.2396,97.3708,97.0616,97.1928,39636.0
2021-06-14 10:30:00,103.75,103.96,103.45,103.96,58588.0,97.1928,97.3895,96.9117,97.3895,58588.0
2021-06-14 10:40:00,103.93,104.31,103.74,103.86,56421.0,97.3614,97.7174,97.1834,97.2958,56421.0
2021-06-14 10:50:00,103.86,104.55,103.83,104.55,50065.0,97.2958,97.9422,97.2677,97.9422,50065.0
2021-06-14 11:00:00,104.57,104.73,104.07,104.16,49589.0,97.961,98.1108,97.4926,97.5769,49589.0
2021-06-14 11:10:00,104.19,104.27,103.87,103.97,54272.0,97.605,97.6799,97.3052,97.3989,54272.0
2021-06-14 11:20:00,103.95,103.99,103.59,103.67,29028.0,97.3801,97.4176,97.0429,97.1178,29028.0
2021-06-14 11:30:00,103.66,103.75,103.32,103.45,30120.0,97.1085,97.1928,96.79,96.9117,30120.0
2021-06-14 11:40:00,103.46,103.59,103.28,103.58,24844.0,96.9211,97.0429,96.7525,97.0335,24844.0
2021-06-14 11:50:00,103.54,103.54,103.06,103.24,40756.0,96.9961,96.9961,96.5464,96.715,40756.0
2021-06-14 12:00:00,103.23,103.24,103.08,103.14,39164.0,96.7057,96.715,96.5651,96.6213,39164.0
2021-06-14 12:10:00,103.13,103.34,103.09,103.32,32282.0,96.612,96.8087,96.5745,96.79,32282.0
2021-06-14 12:20:00,103.34,103.4,102.97,103.0,46130.0,96.8087,96.8649,96.4621,96.4902,46130.0
2021-06-14 12:30:00,103.01,103.02,102.84,102.89,41413.0,96.4996,96.5089,96.3403,96.3871,41413.0
2021-06-14 12:40:00,102.89,102.96,102.6,102.67,59031.0,96.3871,96.4527,96.1155,96.181,59031.0
2021-06-14 12:50:00,102.66,102.85,102.61,102.68,25108.0,96.1717,96.3497,96.1248,96.1904,25108.0
2021-06-14 13:00:00,102.68,102.7,102.49,102.52,44557.0,96.1904,96.2091,96.0124,96.0405,44557.0
2021-06-14 13:10:00,102.54,102.82,102.51,102.78,37028.0,96.0593,96.3216,96.0312,96.2841,37028.0
2021-06-14 13:20:00,102.8,102.97,102.66,102.93,24979.0,96.3028,96.4621,96.1717,96.4246,24979.0
2021-06-14 13:30:00,102.92,102.94,102.72,102.8,30892.0,96.4152,96.434,96.2279,96.3028,30892.0
2021-06-14 13:40:00,102.8,102.8,102.52,102.54,28135.0,96.3028,96.3028,96.0405,96.0593,28135.0
2021-06-14 13:50:00,102.56,102.6,102.05,102.19,67547.0,96.078,96.1155,95.6002,95.7314,67547.0
2021-06-14 14:00:00,102.19,102.45,102.12,102.17,43187.0,95.7314,95.9749,95.6658,95.7126,43187.0
2021-06-14 14:10:00,102.18,102.32,102.16,102.23,32232.0,95.722,95.8532,95.7033,95.7689,32232.0
2021-06-14 14:20:00,102.2,102.35,102.07,102.35,34615.0,95.7407,95.8813,95.619,95.8813,34615.0
2021-06-14 14:30:00,102.34,102.44,102.3,102.3,36109.0,95.8719,95.9656,95.8344,95.8344,36109.0
2021-06-14 14:40:00,102.29,102.34,102.17,102.28,55102.0,95.8251,95.8719,95.7126,95.8157,55102.0
2021-06-14 14:50:00,102.27,102.61,102.22,102.57,76529.0,95.8063,96.1248,95.7595,96.0874,76529.0
2021-06-14 15:00:00,102.56,102.83,102.44,102.45,46954.0,96.078,96.3309,95.9656,95.9749,46954.0
2021-06-14 15:10:00,102.45,102.55,102.22,102.45,103878.0,95.9749,96.0686,95.7595,95.9749,103878.0
2021-06-14 15:20:00,102.46,102.56,102.33,102.5,44301.0,95.9843,96.078,95.8625,96.0218,44301.0
2021-06-14 15:30:00,102.49,102.96,102.48,102.96,47529.0,96.0124,96.4527,96.0031,96.4527,47529.0
2021-06-14 15:40:00,102.96,103.1,102.76,102.78,108792.0,96.4527,96.5839,96.2654,96.2841,108792.0
2021-06-14 15:50:00,102.79,102.87,102.54,102.74,259133.0,96.2935,96.3684,96.0593,96.2466,259133.0
2021-06-15 09:30:00,102.11,102.9,101.35,101.9,208966.0,95.6564,96.3965,94.9445,95.4597,208966.0
2021-06-15 09:40:00,101.9,102.14,101.2,101.26,84960.0,95.4597,95.6845,94.804,94.8602,84960.0
2021-06-15 09:50:00,101.22,101.6,100.88,101.43,143950.0,94.8227,95.1787,94.5042,95.0194,143950.0
2021-06-15 10:00:00,101.45,101.75,100.75,100.76,85520.0,95.0382,95.3192,94.3824,94.3918,85520.0
2021-06-15 10:10:00,100.78,100.95,100.44,100.54,117525.0,94.4105,94.5698,94.092,94.1857,117525.0
2021-06-15 10:20:00,100.56,100.73,100.05,100.3,132170.0,94.2044,94.3637,93.7266,93.9608,132170.0
2021-06-15 10:30:00,100.27,100.33,100.01,100.09,108364.0,93.9327,93.9889,93.6892,93.7641,108364.0
2021-06-15 10:40:00,100.12,100.21,99.63,99.79,191492.0,93.7922,93.8765,93.3332,93.4831,191492.0
2021-06-15 10:50:00,99.81,100.16,99.81,100.07,84948.0,93.5018,93.8297,93.5018,93.7454,84948.0
2021-06-15 11:00:00,100.07,100.15,99.8,99.97,56816.0,93.7454,93.8203,93.4924,93.6517,56816.0
2021-06-15 11:10:00,99.97,100.32,99.75,100.31,74347.0,93.6517,93.9796,93.4456,93.9702,74347.0
2021-06-15 11:20:00,100.33,100.34,100.09,100.17,95869.0,93.9889,93.9983,93.7641,93.839,95869.0
2021-06-15 11:30:00,100.16,100.19,99.59,99.6,92936.0,93.8297,93.8578,93.2957,93.3051,92936.0
2021-06-15 11:40:00,99.6,99.66,99.5,99.53,46038.0,93.3051,93.3613,93.2114,93.2395,46038.0
2021-06-15 11:50:00,99.55,99.58,99.01,99.15,100643.0,93.2582,93.2863,92.7524,92.8835,100643.0
2021-06-15 12:00:00,99.15,99.33,99.05,99.16,78217.0,92.8835,93.0521,92.7898,92.8929,78217.0
2021-06-15 12:10:00,99.15,99.53,99.15,99.48,75096.0,92.8835,93.2395,92.8835,93.1927,75096.0
2021-06-15 12:20:00,99.47,99.5,99.21,99.39,87080.0,93.1833,93.2114,92.9397,93.1083,87080.0
2021-06-15 12:30:00,99.41,99.66,99.39,99.66,46060.0,93.1271,93.3613,93.1083,93.3613,46060.0
2021-06-15 12:40:00,99.65,99.99,99.5,99.84,76598.0,93.3519,93.6704,93.2114,93.5299,76598.0
2021-06-15 12:50:00,99.84,100.36,99.66,100.36,116860.0,93.5299,94.017,93.3613,94.017,116860.0
2021-06-15 13:00:00,100.36,101.3,100.17,100.9,436843.0,94.017,94.8976,93.839,94.5229,436843.0
2021-06-15 13:10:00,100.91,101.42,100.9,101.14,153448.0,94.5323,95.01,94.5229,94.7477,153448.0
2021-06-15 13:20:00,101.16,101.34,100.95,101.2,106020.0,94.7665,94.9351,94.5698,94.804,106020.0
2021-06-15 13:30:00,101.19,101.36,101.12,101.29,46657.0,94.7946,94.9538,94.729,94.8883,46657.0
2021-06-15 13:40:00,101.29,101.69,101.29,101.67,45995.0,94.8883,95.263,94.8883,95.2442,45995.0
2021-06-15 13:50:00,101.69,102.22,101.68,101.97,77891.0,95.263,95.7595,95.2536,95.5253,77891.0
2021-06-15 14:00:00,102.02,102.18,101.67,101.79,58377.0,95.5721,95.722,95.2442,95.3567,58377.0
2021-06-15 14:10:00,101.81,101.97,101.73,101.8,80910.0,95.3754,95.5253,95.3005,95.366,80910.0
2021-06-15 14:20:00,101.82,101.91,101.62,101.91,95645.0,95.3848,95.4691,95.1974,95.4691,95645.0
2021-06-15 14:30:00,101.91,101.99,101.78,101.89,47299.0,95.4691,95.544,95.3473,95.4503,47299.0
2021-06-15 14:40:00,101.92,102.44,101.92,102.36,66580.0,95.4784,95.9656,95.4784,95.8906,66580.0
2021-06-15 14:50:00,102.31,102.7,102.31,102.56,53168.0,95.8438,96.2091,95.8438,96.078,53168.0
2021-06-15 15:00:00,102.56,102.69,102.13,102.15,85843.0,96.078,96.1998,95.6752,95.6939,85843.0
2021-06-15 15:10:00,102.14,102.34,102.08,102.17,45907.0,95.6845,95.8719,95.6283,95.7126,45907.0
2021-06-15 15:20:00,102.19,102.28,102.12,102.23,51855.0,95.7314,95.8157,95.6658,95.7689,51855.0
2021-06-15 15:30:00,102.22,102.45,102.15,102.43,78012.0,95.7595,95.9749,95.6939,95.9562,78012.0
2021-06-15 15:40:00,102.44,102.57,102.26,102.52,104845.0,95.9656,96.0874,95.797,96.0405,104845.0
2021-06-15 15:50:00,102.52,102.54,101.89,101.91,331349.0,96.0405,96.0593,95.4503,95.4691,331349.0
2021-06-16 09:30:00,101.26,101.26,99.12,99.17,313656.0,94.8602,94.8602,92.8554,92.9023,313656.0
2021-06-16 09:40:00,99.12,99.38,98.12,98.26,268101.0,92.8554,93.099,91.9186,92.0498,268101.0
2021-06-16 09:50:00,98.28,99.28,98.12,99.19,146989.0,92.0685,93.0053,91.9186,92.921,146989.0
2021-06-16 10:00:00,99.2,99.49,98.98,99.06,84328.0,92.9304,93.202,92.7243,92.7992,84328.0
2021-06-16 10:10:00,99.05,99.99,99.0,99.72,77212.0,92.7898,93.6704,92.743,93.4175,77212.0
2021-06-16 10:20:00,99.73,100.21,99.72,100.13,68424.0,93.4269,93.8765,93.4175,93.8016,68424.0
2021-06-16 10:30:00,100.18,100.61,100.14,100.55,55249.0,93.8484,94.2512,93.8109,94.195,55249.0
2021-06-16 10:40:00,100.52,100.74,100.23,100.4,58461.0,94.1669,94.373,93.8953,94.0545,58461.0
2021-06-16 10:50:00,100.42,100.52,100.16,100.35,42080.0,94.0732,94.1669,93.8297,94.0077,42080.0
2021-06-16 11:00:00,100.35,100.91,100.32,100.63,37348.0,94.0077,94.5323,93.9796,94.27,37348.0
2021-06-16 11:10:00,100.62,100.64,100.42,100.64,51755.0,94.2606,94.2793,94.0732,94.2793,51755.0
2021-06-16 11:20:00,100.66,101.01,100.51,100.97,25839.0,94.2981,94.626,94.1576,94.5885,25839.0
2021-06-16 11:30:00,100.96,101.1,100.89,100.99,24369.0,94.5791,94.7103,94.5135,94.6072,24369.0
2021-06-16 11:40:00,101.0,101.02,100.8,100.86,28120.0,94.6166,94.6353,94.4292,94.4854,28120.0
2021-06-16 11:50:00,100.88,101.0,100.85,100.9,23704.0,94.5042,94.6166,94.4761,94.5229,23704.0
2021-06-16 12:00:00,100.92,100.92,100.51,100.51,21566.0,94.5416,94.5416,94.1576,94.1576,21566.0
2021-06-16 12:10:00,100.53,100.58,100.1,100.16,51952.0,94.1763,94.2231,93.7735,93.8297,51952.0
2021-06-16 12:20:00,100.15,100.18,99.94,100.04,59337.0,93.8203,93.8484,93.6236,93.7173,59337.0
2021-06-16 12:30:00,100.03,100.08,99.82,99.91,39235.0,93.7079,93.7547,93.5112,93.5955,39235.0
2021-06-16 12:40:00,99.88,100.21,99.88,100.08,22861.0,93.5674,93.8765,93.5674,93.7547,22861.0
2021-06-16 12:50:00,100.11,100.25,99.93,100.2,52649.0,93.7828,93.914,93.6142,93.8672,52649.0
2021-06-16 13:00:00,100.17,100.18,99.79,99.8,20017.0,93.839,93.8484,93.4831,93.4924,20017.0
2021-06-16 13:10:00,99.77,99.9,99.74,99.87,20783.0,93.4643,93.5861,93.4362,93.558,20783.0
2021-06-16 13:20:00,99.84,99.86,99.71,99.76,18576.0,93.5299,93.5486,93.4081,93.455,18576.0
2021-06-16 13:30:00,99.71,100.05,99.71,99.98,27620.0,93.4081,93.7266,93.4081,93.6611,27620.0
2021-06-16 13:40:00,100.0,100.14,99.9,99.9,17606.0,93.6798,93.8109,93.5861,93.5861,17606.0
2021-06-16 13:50:00,99.89,100.28,99.72,100.08,31754.0,93.5767,93.9421,93.4175,93.7547,31754.0
2021-06-16 14:00:00,100.03,100.96,99.46,100.35,91756.0,93.7079,94.5791,93.1739,94.0077,91756.0
2021-06-16 14:10:00,100.31,100.8,99.64,99.74,55602.0,93.9702,94.4292,93.3425,93.4362,55602.0
2021-06-16 14:20:00,99.73,100.26,99.63,100.23,27026.0,93.4269,93.9234,93.3332,93.8953,27026.0
2021-06-16 14:30:00,100.0,100.38,99.79,100.19,48074.0,93.6798,94.0358,93.4831,93.8578,48074.0
2021-06-16 14:40:00,100.11,100.11,99.38,99.39,46612.0,93.7828,93.7828,93.099,93.1083,46612.0
2021-06-16 14:50:00,99.43,99.68,99.36,99.67,35036.0,93.1458,93.38,93.0802,93.3707,35036.0
2021-06-16 15:00:00,99.63,99.82,99.53,99.72,48040.0,93.3332,93.5112,93.2395,93.4175,48040.0
2021-06-16 15:10:00,99.72,100.21,99.7,100.21,39368.0,93.4175,93.8765,93.3988,93.8765,39368.0
2021-06-16 15:20:00,100.21,100.25,99.91,99.91,49803.0,93.8765,93.914,93.5955,93.5955,49803.0
2021-06-16 15:30:00,99.93,100.25,99.85,100.25,66206.0,93.6142,93.914,93.5393,93.914,66206.0
2021-06-16 15:40:00,100.28,100.37,100.03,100.05,87000.0,93.9421,94.0264,93.7079,93.7266,87000.0
2021-06-16 15:50:00,100.08,100.17,99.84,99.95,192258.0,93.7547,93.839,93.5299,93.633,192258.0
2021-06-17 09:30:00,100.24,100.24,99.04,99.34,116569.0,93.9046,93.9046,92.7805,93.0615,116569.0
2021-06-17 09:40:00,99.32,99.41,98.51,98.53,70772.0,93.0428,93.1271,92.284,92.3027,70772.0
2021-06-17 09:50:00,98.5,98.55,97.35,97.47,244409.0,92.2746,92.3214,91.1973,91.3097,244409.0
2021-06-17 10:00:00,97.45,97.86,96.86,96.86,100573.0,91.291,91.675,90.7382,90.7382,100573.0
2021-06-17 10:10:00,96.96,97.02,96.63,96.91,92008.0,90.8319,90.8881,90.5228,90.7851,92008.0
2021-06-17 10:20:00,96.91,96.91,95.67,95.93,176106.0,90.7851,90.7851,89.6235,89.867,176106.0
2021-06-17 10:30:00,95.89,96.24,95.66,95.87,160060.0,89.8296,90.1574,89.6141,89.8108,160060.0
2021-06-17 10:40:00,95.83,96.44,95.63,95.75,102675.0,89.7733,90.3448,89.586,89.6984,102675.0
2021-06-17 10:50:00,95.74,95.87,95.34,95.4,91945.0,89.689,89.8108,89.3143,89.3705,91945.0
2021-06-17 11:00:00,95.41,95.44,94.72,94.79,189338.0,89.3799,89.408,88.7335,88.7991,189338.0
2021-06-17 11:10:00,94.77,95.02,94.76,94.86,86461.0,88.7803,89.0145,88.771,88.8647,86461.0
2021-06-17 11:20:00,94.89,95.17,94.51,95.1,119689.0,88.8928,89.1551,88.5368,89.0895,119689.0
2021-06-17 11:30:00,95.15,95.33,94.55,94.7,120304.0,89.1363,89.3049,88.5742,88.7148,120304.0
2021-06-17 11:40:00,94.7,94.73,94.28,94.31,112064.0,88.7148,88.7429,88.3213,88.3494,112064.0
2021-06-17 11:50:00,94.31,94.32,93.66,93.88,184359.0,88.3494,88.3588,87.7405,87.9466,184359.0
2021-06-17 12:00:00,93.89,94.16,93.81,94.08,96832.0,87.956,88.2089,87.881,88.1339,96832.0
2021-06-17 12:10:00,94.08,94.2,93.67,93.87,112255.0,88.1339,88.2464,87.7499,87.9372,112255.0
2021-06-17 12:20:00,93.9,94.43,93.9,93.99,119550.0,87.9653,88.4618,87.9653,88.0496,119550.0
2021-06-17 12:30:00,94.0,94.57,93.9,94.31,88945.0,88.059,88.593,87.9653,88.3494,88945.0
2021-06-17 12:40:00,94.36,95.0,94.27,95.0,67882.0,88.3963,88.9958,88.3119,88.9958,67882.0
2021-06-17 12:50:00,94.98,95.18,94.83,94.97,58703.0,88.9771,89.1644,88.8365,88.9677,58703.0
2021-06-17 13:00:00,94.92,95.18,94.87,95.02,47697.0,88.9209,89.1644,88.874,89.0145,47697.0
2021-06-17 13:10:00,94.99,95.06,94.82,94.86,60020.0,88.9864,89.052,88.8272,88.8647,60020.0
2021-06-17 13:20:00,94.86,95.02,94.66,94.79,50459.0,88.8647,89.0145,88.6773,88.7991,50459.0
2021-06-17 13:30:00,94.79,95.03,94.7,95.0,70534.0,88.7991,89.0239,88.7148,88.9958,70534.0
2021-06-17 13:40:00,94.96,95.32,94.81,95.12,39312.0,88.9583,89.2956,88.8178,89.1082,39312.0
2021-06-17 13:50:00,95.13,95.18,94.79,94.82,40569.0,89.1176,89.1644,88.7991,88.8272,40569.0
2021-06-17 14:00:00,94.84,95.29,94.79,95.08,52956.0,88.8459,89.2675,88.7991,89.0707,52956.0
2021-06-17 14:10:00,95.06,95.18,94.88,94.99,38938.0,89.052,89.1644,88.8834,88.9864,38938.0
2021-06-17 14:20:00,94.97,95.16,94.85,94.95,41041.0,88.9677,89.1457,88.8553,88.949,41041.0
2021-06-17 14:30:00,95.0,95.0,94.64,94.77,46926.0,88.9958,88.9958,88.6586,88.7803,46926.0
2021-06-17 14:40:00,94.73,94.89,94.51,94.58,57629.0,88.7429,88.8928,88.5368,88.6023,57629.0
2021-06-17 14:50:00,94.54,94.68,94.48,94.63,42326.0,88.5649,88.696,88.5087,88.6492,42326.0
2021-06-17 15:00:00,94.6,94.97,94.58,94.94,56873.0,88.6211,88.9677,88.6023,88.9396,56873.0
2021-06-17 15:10:00,94.92,94.98,94.71,94.83,51800.0,88.9209,88.9771,88.7241,88.8365,51800.0
2021-06-17 15:20:00,94.88,95.1,94.77,95.06,65701.0,88.8834,89.0895,88.7803,89.052,65701.0
2021-06-17 15:30:00,95.06,95.36,95.04,95.36,75370.0,89.052,89.3331,89.0333,89.3331,75370.0
2021-06-17 15:40:00,95.37,95.44,95.12,95.24,95949.0,89.3424,89.408,89.1082,89.2206,95949.0
2021-06-17 15:50:00,95.28,95.34,95.13,95.25,241771.0,89.2581,89.3143,89.1176,89.23,241771.0
2021-06-18 09:30:00,94.23,95.25,93.25,94.76,503238.0,88.2745,89.23,87.3564,88.771,503238.0
2021-06-18 09:40:00,94.81,95.27,94.63,95.0,64457.0,88.8178,89.2487,88.6492,88.9958,64457.0
2021-06-18 09:50:00,94.99,95.57,94.44,94.92,57492.0,88.9864,89.5298,88.4712,88.9209,57492.0
2021-06-18 10:00:00,94.85,95.19,93.92,94.06,57477.0,88.8553,89.1738,87.9841,88.1152,57477.0
2021-06-18 10:10:00,94.09,94.33,93.79,93.84,36915.0,88.1433,88.3681,87.8623,87.9091,36915.0
2021-06-18 10:20:00,93.84,94.15,93.69,93.97,46764.0,87.9091,88.1995,87.7686,88.0309,46764.0
2021-06-18 10:30:00,93.96,94.09,93.8,94.07,38467.0,88.0215,88.1433,87.8716,88.1246,38467.0
2021-06-18 10:40:00,94.05,94.05,93.57,93.83,38087.0,88.1058,88.1058,87.6562,87.8998,38087.0
2021-06-18 10:50:00,93.79,94.06,93.5,93.58,52228.0,87.8623,88.1152,87.5906,87.6656,52228.0
2021-06-18 11:00:00,93.53,93.68,93.4,93.61,81677.0,87.6187,87.7592,87.4969,87.6937,81677.0
2021-06-18 11:10:00,93.63,94.02,93.42,93.45,53371.0,87.7124,88.0777,87.5157,87.5438,53371.0
2021-06-18 11:20:00,93.41,93.86,93.41,93.62,48446.0,87.5063,87.9279,87.5063,87.703,48446.0
2021-06-18 11:30:00,93.62,94.21,93.58,94.08,49087.0,87.703,88.2557,87.6656,88.1339,49087.0
2021-06-18 11:40:00,94.09,94.31,94.0,94.2,22040.0,88.1433,88.3494,88.059,88.2464,22040.0
2021-06-18 11:50:00,94.19,94.21,93.9,93.96,35865.0,88.237,88.2557,87.9653,88.0215,35865.0
2021-06-18 12:00:00,93.9,93.96,93.65,93.86,30697.0,87.9653,88.0215,87.7311,87.9279,30697.0
2021-06-18 12:10:00,93.84,93.86,93.66,93.81,31688.0,87.9091,87.9279,87.7405,87.881,31688.0
2021-06-18 12:20:00,93.81,93.84,93.43,93.51,37737.0,87.881,87.9091,87.525,87.6,37737.0
2021-06-18 12:30:00,93.5,93.56,93.29,93.39,33525.0,87.5906,87.6468,87.3939,87.4876,33525.0
2021-06-18 12:40:00,93.39,93.43,93.17,93.22,48191.0,87.4876,87.525,87.2815,87.3283,48191.0
2021-06-18 12:50:00,93.17,93.18,92.78,92.84,56341.0,87.2815,87.2908,86.9161,86.9723,56341.0
2021-06-18 13:00:00,92.91,93.0,92.84,92.94,32993.0,87.0379,87.1222,86.9723,87.066,32993.0
2021-06-18 13:10:00,92.95,93.45,92.94,93.41,34372.0,87.0754,87.5438,87.066,87.5063,34372.0
2021-06-18 13:20:00,93.38,93.46,93.22,93.34,19205.0,87.4782,87.5531,87.3283,87.4407,19205.0
2021-06-18 13:30:00,93.32,93.58,93.31,93.47,21540.0,87.422,87.6656,87.4126,87.5625,21540.0
2021-06-18 13:40:00,93.44,93.8,93.44,93.56,35382.0,87.5344,87.8716,87.5344,87.6468,35382.0
2021-06-18 13:50:00,93.5,93.57,93.4,93.51,38487.0,87.5906,87.6562,87.4969,87.6,38487.0
2021-06-18 14:00:00,93.5,93.86,93.48,93.57,32511.0,87.5906,87.9279,87.5719,87.6562,32511.0
2021-06-18 14:10:00,93.55,93.82,93.51,93.75,32107.0,87.6374,87.8904,87.6,87.8248,32107.0
2021-06-18 14:20:00,93.75,93.86,93.67,93.73,27054.0,87.8248,87.9279,87.7499,87.8061,27054.0
2021-06-18 14:30:00,93.73,93.81,93.37,93.48,42538.0,87.8061,87.881,87.4688,87.5719,42538.0
2021-06-18 14:40:00,93.5,93.53,93.33,93.37,37582.0,87.5906,87.6187,87.4314,87.4688,37582.0
2021-06-18 14:50:00,93.38,93.47,93.13,93.22,34933.0,87.4782,87.5625,87.244,87.3283,34933.0
2021-06-18 15:00:00,93.29,93.35,93.04,93.15,41221.0,87.3939,87.4501,87.1597,87.2627,41221.0
2021-06-18 15:10:00,93.16,93.3,93.11,93.22,63695.0,87.2721,87.4032,87.2253,87.3283,63695.0
2021-06-18 15:20:00,93.21,93.31,92.92,93.02,57631.0,87.3189,87.4126,87.0473,87.1409,57631.0
2021-06-18 15:30:00,93.02,93.1,92.71,92.95,122303.0,87.1409,87.2159,86.8505,87.0754,122303.0
2021-06-18 15:40:00,92.93,93.12,92.78,92.97,83836.0,87.0566,87.2346,86.9161,87.0941,83836.0
2021-06-18 15:50:00,92.91,93.3,92.85,93.0,270206.0,87.0379,87.4032,86.9817,87.1222,270206.0
2021-06-21 09:30:00,94.49,96.21,93.94,95.7,221661.0,88.518,90.1293,88.0028,89.6516,221661.0
2021-06-21 09:40:00,95.67,96.03,95.45,95.66,126050.0,89.6235,89.9607,89.4174,89.6141,126050.0
2021-06-21 09:50:00,95.69,95.71,95.01,95.07,58766.0,89.6422,89.6609,89.0052,89.0614,58766.0
2021-06-21 10:00:00,95.14,95.69,94.95,95.69,59138.0,89.127,89.6422,88.949,89.6422,59138.0
2021-06-21 10:10:00,95.69,95.98,95.63,95.67,47720.0,89.6422,89.9139,89.586,89.6235,47720.0
2021-06-21 10:20:00,95.63,95.85,95.37,95.76,41001.0,89.586,89.7921,89.3424,89.7078,41001.0
2021-06-21 10:30:00,95.75,95.83,95.57,95.76,36820.0,89.6984,89.7733,89.5298,89.7078,36820.0
2021-06-21 10:40:00,95.79,96.06,95.67,95.67,35233.0,89.7359,89.9888,89.6235,89.6235,35233.0
2021-06-21 10:50:00,95.67,95.82,95.45,95.69,36986.0,89.6235,89.764,89.4174,89.6422,36986.0
2021-06-21 11:00:00,95.66,95.68,94.99,95.21,56587.0,89.6141,89.6328,88.9864,89.1925,56587.0
2021-06-21 11:10:00,95.21,95.34,94.97,95.16,36698.0,89.1925,89.3143,88.9677,89.1457,36698.0
2021-06-21 11:20:00,95.16,95.43,95.1,95.11,17797.0,89.1457,89.3986,89.0895,89.0989,17797.0
2021-06-21 11:30:00,95.11,95.54,95.1,95.54,33303.0,89.0989,89.5017,89.0895,89.5017,33303.0
2021-06-21 11:40:00,95.55,95.62,95.26,95.31,33898.0,89.511,89.5766,89.2394,89.2862,33898.0
2021-06-21 11:50:00,95.35,95.61,95.32,95.48,14202.0,89.3237,89.5673,89.2956,89.4455,14202.0
2021-06-21 12:00:00,95.48,95.52,95.27,95.33,24824.0,89.4455,89.4829,89.2487,89.3049,24824.0
2021-06-21 12:10:00,95.34,95.62,95.17,95.57,26473.0,89.3143,89.5766,89.1551,89.5298,26473.0
2021-06-21 12:20:00,95.56,95.56,95.26,95.34,13340.0,89.5204,89.5204,89.2394,89.3143,13340.0
2021-06-21 12:30:00,95.33,95.43,95.28,95.32,10512.0,89.3049,89.3986,89.2581,89.2956,10512.0
2021-06-21 12:40:00,95.3,95.35,95.19,95.25,14361.0,89.2768,89.3237,89.1738,89.23,14361.0
2021-06-21 12:50:00,95.28,95.35,95.19,95.29,14653.0,89.2581,89.3237,89.1738,89.2675,14653.0
2021-06-21 13:00:00,95.3,95.42,95.2,95.35,10390.0,89.2768,89.3893,89.1832,89.3237,10390.0
2021-06-21 13:10:00,95.34,95.79,95.33,95.67,26202.0,89.3143,89.7359,89.3049,89.6235,26202.0
2021-06-21 13:20:00,95.67,95.73,95.51,95.62,11145.0,89.6235,89.6797,89.4736,89.5766,11145.0
2021-06-21 13:30:00,95.62,95.75,95.53,95.67,20190.0,89.5766,89.6984,89.4923,89.6235,20190.0
2021-06-21 13:40:00,95.69,95.92,95.63,95.85,20485.0,89.6422,89.8577,89.586,89.7921,20485.0
2021-06-21 13:50:00,95.85,96.04,95.8,96.0,27073.0,89.7921,89.9701,89.7452,89.9326,27073.0
2021-06-21 14:00:00,96.02,96.04,95.85,95.89,20564.0,89.9513,89.9701,89.7921,89.8296,20564.0
2021-06-21 14:10:00,95.92,96.05,95.87,96.03,16015.0,89.8577,89.9794,89.8108,89.9607,16015.0
2021-06-21 14:20:00,96.04,96.04,95.89,95.92,15729.0,89.9701,89.9701,89.8296,89.8577,15729.0
2021-06-21 14:30:00,95.91,96.02,95.8,95.98,24922.0,89.8483,89.9513,89.7452,89.9139,24922.0
2021-06-21 14:40:00,96.0,96.0,95.85,95.94,19878.0,89.9326,89.9326,89.7921,89.8764,19878.0
2021-06-21 14:50:00,95.93,96.11,95.9,95.96,39376.0,89.867,90.0356,89.8389,89.8951,39376.0
2021-06-21 15:00:00,95.98,96.12,95.88,96.06,49754.0,89.9139,90.045,89.8202,89.9888,49754.0
2021-06-21 15:10:00,96.05,96.07,95.7,95.78,22864.0,89.9794,89.9982,89.6516,89.7265,22864.0
2021-06-21 15:20:00,95.8,95.83,95.61,95.81,26045.0,89.7452,89.7733,89.5673,89.7546,26045.0
2021-06-21 15:30:00,95.78,95.86,95.68,95.76,41797.0,89.7265,89.8015,89.6328,89.7078,41797.0
2021-06-21 15:40:00,95.77,95.8,95.55,95.75,61874.0,89.7171,89.7452,89.511,89.6984,61874.0
2021-06-21 15:50:00,95.76,96.03,95.74,95.87,145131.0,89.7078,89.9607,89.689,89.8108,145131.0
2021-06-22 09:30:00,95.78,96.07,94.49,94.65,101803.0,89.7265,89.9982,88.518,88.6679,101803.0
2021-06-22 09:40:00,94.83,96.21,94.82,95.96,42624.0,88.8365,90.1293,88.8272,89.8951,42624.0
2021-06-22 09:50:00,96.03,96.12,95.48,95.7,23600.0,89.9607,90.045,89.4455,89.6516,23600.0
2021-06-22 10:00:00,95.67,95.79,95.23,95.74,38686.0,89.6235,89.7359,89.2113,89.689,38686.0
2021-06-22 10:10:00,95.77,95.87,95.52,95.7,22883.0,89.7171,89.8108,89.4829,89.6516,22883.0
2021-06-22 10:20:00,95.62,95.84,95.47,95.54,28475.0,89.5766,89.7827,89.4361,89.5017,28475.0
2021-06-22 10:30:00,95.6,95.69,95.37,95.61,19780.0,89.5579,89.6422,89.3424,89.5673,19780.0
2021-06-22 10:40:00,95.73,95.82,95.66,95.79,14501.0,89.6797,89.764,89.6141,89.7359,14501.0
2021-06-22 10:50:00,95.83,96.05,95.74,96.01,19685.0,89.7733,89.9794,89.689,89.942,19685.0
2021-06-22 11:00:00,95.96,96.37,95.94,96.18,33363.0,89.8951,90.2792,89.8764,90.1012,33363.0
2021-06-22 11:10:00,96.18,96.34,96.08,96.23,20459.0,90.1012,90.2511,90.0075,90.1481,20459.0
2021-06-22 11:20:00,96.27,96.4,96.11,96.23,23395.0,90.1855,90.3073,90.0356,90.1481,23395.0
2021-06-22 11:30:00,96.2,96.34,95.8,95.89,20359.0,90.12,90.2511,89.7452,89.8296,20359.0
2021-06-22 11:40:00,95.89,96.04,95.86,95.98,9890.0,89.8296,89.9701,89.8015,89.9139,9890.0
2021-06-22 11:50:00,95.94,96.18,95.93,96.04,14830.0,89.8764,90.1012,89.867,89.9701,14830.0
2021-06-22 12:00:00,96.11,96.22,95.88,95.91,11684.0,90.0356,90.1387,89.8202,89.8483,11684.0
2021-06-22 12:10:00,95.89,95.96,95.75,95.95,24897.0,89.8296,89.8951,89.6984,89.8858,24897.0
2021-06-22 12:20:00,95.94,95.96,95.73,95.88,21605.0,89.8764,89.8951,89.6797,89.8202,21605.0
2021-06-22 12:30:00,95.82,95.85,95.6,95.64,20498.0,89.764,89.7921,89.5579,89.5954,20498.0
2021-06-22 12:40:00,95.63,95.85,95.6,95.82,18408.0,89.586,89.7921,89.5579,89.764,18408.0
2021-06-22 12:50:00,95.79,95.79,95.58,95.6,14933.0,89.7359,89.7359,89.5391,89.5579,14933.0
2021-06-22 13:00:00,95.63,95.69,95.45,95.58,15844.0,89.586,89.6422,89.4174,89.5391,15844.0
2021-06-22 13:10:00,95.58,95.8,95.54,95.58,19912.0,89.5391,89.7452,89.5017,89.5391,19912.0
2021-06-22 13:20:00,95.59,95.69,95.49,95.55,32816.0,89.5485,89.6422,89.4548,89.511,32816.0
2021-06-22 13:30:00,95.55,95.63,95.28,95.43,47741.0,89.511,89.586,89.2581,89.3986,47741.0
2021-06-22 13:40:00,95.42,95.63,95.41,95.61,29576.0,89.3893,89.586,89.3799,89.5673,29576.0
2021-06-22 13:50:00,95.59,95.6,95.5,95.58,43513.0,89.5485,89.5579,89.4642,89.5391,43513.0
2021-06-22 14:00:00,95.58,95.68,95.54,95.6,14046.0,89.5391,89.6328,89.5017,89.5579,14046.0
2021-06-22 14:10:00,95.58,95.63,95.47,95.62,28715.0,89.5391,89.586,89.4361,89.5766,28715.0
2021-06-22 14:20:00,95.63,95.78,95.6,95.71,9388.0,89.586,89.7265,89.5579,89.6609,9388.0
2021-06-22 14:30:00,95.7,95.84,95.64,95.8,10461.0,89.6516,89.7827,89.5954,89.7452,10461.0
2021-06-22 14:40:00,95.87,95.87,95.71,95.73,11991.0,89.8108,89.8108,89.6609,89.6797,11991.0
2021-06-22 14:50:00,95.73,95.81,95.63,95.7,18524.0,89.6797,89.7546,89.586,89.6516,18524.0
2021-06-22 15:00:00,95.72,95.92,95.7,95.86,26632.0,89.6703,89.8577,89.6516,89.8015,26632.0
2021-06-22 15:10:00,95.87,96.24,95.85,96.19,31829.0,89.8108,90.1574,89.7921,90.1106,31829.0
2021-06-22 15:20:00,96.21,96.37,96.15,96.23,30058.0,90.1293,90.2792,90.0731,90.1481,30058.0
2021-06-22 15:30:00,96.26,96.42,96.0,96.08,31415.0,90.1762,90.3261,89.9326,90.0075,31415.0
2021-06-22 15:40:00,96.06,96.18,95.89,95.89,43166.0,89.9888,90.1012,89.8296,89.8296,43166.0
2021-06-22 15:50:00,95.92,95.97,95.66,95.68,125128.0,89.8577,89.9045,89.6141,89.6328,125128.0
2021-06-23 09:30:00,97.6,98.24,97.42,97.74,198776.0,91.4315,92.031,91.2629,91.5626,198776.0
2021-06-23 09:40:00,97.69,98.62,97.57,98.62,175133.0,91.5158,92.387,91.4034,92.387,175133.0
2021-06-23 09:50:00,98.56,98.69,97.51,97.63,131880.0,92.3308,92.4526,91.3472,91.4596,131880.0
2021-06-23 10:00:00,97.61,97.71,97.24,97.63,70224.0,91.4408,91.5345,91.0942,91.4596,70224.0
2021-06-23 10:10:00,97.63,97.85,97.52,97.73,59058.0,91.4596,91.6657,91.3565,91.5533,59058.0
2021-06-23 10:20:00,97.8,98.06,97.63,97.68,41576.0,91.6188,91.8624,91.4596,91.5064,41576.0
2021-06-23 10:30:00,97.68,97.84,97.2,97.29,53438.0,91.5064,91.6563,91.0568,91.1411,53438.0
2021-06-23 10:40:00,97.27,97.31,96.85,97.07,67107.0,91.1223,91.1598,90.7289,90.935,67107.0
2021-06-23 10:50:00,97.04,97.55,96.94,97.55,31306.0,90.9069,91.3846,90.8132,91.3846,31306.0
2021-06-23 11:00:00,97.52,97.61,97.27,97.27,42320.0,91.3565,91.4408,91.1223,91.1223,42320.0
2021-06-23 11:10:00,97.34,97.38,97.14,97.29,29694.0,91.1879,91.2254,91.0006,91.1411,29694.0
2021-06-23 11:20:00,97.27,97.68,97.25,97.39,27939.0,91.1223,91.5064,91.1036,91.2348,27939.0
2021-06-23 11:30:00,97.36,97.37,97.05,97.17,41994.0,91.2066,91.216,90.9162,91.0287,41994.0
2021-06-23 11:40:00,97.18,97.28,97.06,97.14,21942.0,91.038,91.1317,90.9256,91.0006,21942.0
2021-06-23 11:50:00,97.12,97.23,97.09,97.16,18576.0,90.9818,91.0849,90.9537,91.0193,18576.0
2021-06-23 12:00:00,97.14,97.19,97.05,97.15,23634.0,91.0006,91.0474,90.9162,91.0099,23634.0
2021-06-23 12:10:00,97.11,97.25,97.06,97.24,19416.0,90.9724,91.1036,90.9256,91.0942,19416.0
2021-06-23 12:20:00,97.25,97.29,97.12,97.16,19946.0,91.1036,91.1411,90.9818,91.0193,19946.0
2021-06-23 12:30:00,97.14,97.24,97.05,97.05,20823.0,91.0006,91.0942,90.9162,90.9162,20823.0
2021-06-23 12:40:00,97.03,97.03,96.83,96.91,43085.0,90.8975,90.8975,90.7101,90.7851,43085.0
2021-06-23 12:50:00,96.92,96.96,96.67,96.75,24795.0,90.7945,90.8319,90.5603,90.6352,24795.0
2021-06-23 13:00:00,96.79,96.97,96.7,96.94,23293.0,90.6727,90.8413,90.5884,90.8132,23293.0
2021-06-23 13:10:00,96.92,97.08,96.87,97.03,32132.0,90.7945,90.9443,90.7476,90.8975,32132.0
2021-06-23 13:20:00,97.05,97.09,96.86,96.88,20532.0,90.9162,90.9537,90.7382,90.757,20532.0
2021-06-23 13:30:00,96.89,97.02,96.89,96.97,10365.0,90.7664,90.8881,90.7664,90.8413,10365.0
2021-06-23 13:40:00,96.98,96.99,96.87,96.95,10406.0,90.8507,90.86,90.7476,90.8226,10406.0
2021-06-23 13:50:00,96.96,97.08,96.94,96.98,12971.0,90.8319,90.9443,90.8132,90.8507,12971.0
2021-06-23 14:00:00,97.03,97.1,96.89,97.08,26151.0,90.8975,90.9631,90.7664,90.9443,26151.0
2021-06-23 14:10:00,97.05,97.07,96.92,96.95,30319.0,90.9162,90.935,90.7945,90.8226,30319.0
2021-06-23 14:20:00,96.94,97.07,96.84,97.01,15822.0,90.8132,90.935,90.7195,90.8788,15822.0
2021-06-23 14:30:00,96.98,97.0,96.8,96.84,13043.0,90.8507,90.8694,90.682,90.7195,13043.0
2021-06-23 14:40:00,96.85,96.92,96.77,96.83,16337.0,90.7289,90.7945,90.6539,90.7101,16337.0
2021-06-23 14:50:00,96.84,97.12,96.83,97.0,34089.0,90.7195,90.9818,90.7101,90.8694,34089.0
2021-06-23 15:00:00,97.02,97.17,97.01,97.04,15058.0,90.8881,91.0287,90.8788,90.9069,15058.0
2021-06-23 15:10:00,97.02,97.06,96.83,96.89,21421.0,90.8881,90.9256,90.7101,90.7664,21421.0
2021-06-23 15:20:00,96.91,97.01,96.83,96.87,22052.0,90.7851,90.8788,90.7101,90.7476,22052.0
2021-06-23 15:30:00,96.85,96.85,96.45,96.47,42784.0,90.7289,90.7289,90.3542,90.3729,42784.0
2021-06-23 15:40:00,96.49,96.53,96.14,96.15,54820.0,90.3916,90.4291,90.0638,90.0731,54820.0
2021-06-23 15:50:00,96.16,96.18,95.9,95.97,198497.0,90.0825,90.1012,89.8389,89.9045,198497.0
2021-06-24 09:30:00,96.81,97.5,96.05,96.13,76556.0,90.6914,91.3378,89.9794,90.0544,76556.0
2021-06-24 09:40:00,96.15,96.55,96.11,96.32,28964.0,90.0731,90.4478,90.0356,90.2324,28964.0
2021-06-24 09:50:00,96.34,96.41,96.05,96.12,36832.0,90.2511,90.3167,89.9794,90.045,36832.0
2021-06-24 10:00:00,96.12,96.2,95.92,96.08,28669.0,90.045,90.12,89.8577,90.0075,28669.0
2021-06-24 10:10:00,96.12,96.58,96.09,96.58,19389.0,90.045,90.4759,90.0169,90.4759,19389.0
2021-06-24 10:20:00,96.59,96.98,96.52,96.84,26759.0,90.4853,90.8507,90.4197,90.7195,26759.0
2021-06-24 10:30:00,96.88,96.89,96.2,96.38,34684.0,90.757,90.7664,90.12,90.2886,34684.0
2021-06-24 10:40:00,96.38,96.78,96.31,96.62,22818.0,90.2886,90.6633,90.223,90.5134,22818.0
2021-06-24 10:50:00,96.65,96.88,96.42,96.85,35986.0,90.5415,90.757,90.3261,90.7289,35986.0
2021-06-24 11:00:00,96.87,97.03,96.73,96.82,21723.0,90.7476,90.8975,90.6165,90.7008,21723.0
2021-06-24 11:10:00,96.82,96.93,96.69,96.85,17097.0,90.7008,90.8038,90.579,90.7289,17097.0
2021-06-24 11:20:00,96.83,96.95,96.53,96.65,43563.0,90.7101,90.8226,90.4291,90.5415,43563.0
2021-06-24 11:30:00,96.63,96.95,96.58,96.92,42582.0,90.5228,90.8226,90.4759,90.7945,42582.0
2021-06-24 11:40:00,96.92,96.92,96.71,96.84,31949.0,90.7945,90.7945,90.5977,90.7195,31949.0
2021-06-24 11:50:00,96.84,97.02,96.74,96.81,17165.0,90.7195,90.8881,90.6258,90.6914,17165.0
2021-06-24 12:00:00,96.82,96.84,96.6,96.64,13108.0,90.7008,90.7195,90.4947,90.5322,13108.0
2021-06-24 12:10:00,96.66,96.67,96.4,96.51,24989.0,90.5509,90.5603,90.3073,90.4104,24989.0
2021-06-24 12:20:00,96.52,96.59,96.48,96.51,21153.0,90.4197,90.4853,90.3823,90.4104,21153.0
2021-06-24 12:30:00,96.54,96.77,96.43,96.71,18187.0,90.4385,90.6539,90.3354,90.5977,18187.0
2021-06-24 12:40:00,96.7,97.92,96.67,97.78,195482.0,90.5884,91.7313,90.5603,91.6001,195482.0
2021-06-24 12:50:00,97.83,98.73,97.74,98.71,280585.0,91.6469,92.4901,91.5626,92.4713,280585.0
2021-06-24 13:00:00,98.65,98.92,98.44,98.88,228256.0,92.4151,92.6681,92.2184,92.6306,228256.0
2021-06-24 13:10:00,98.81,99.38,98.77,98.84,186132.0,92.565,93.099,92.5275,92.5931,186132.0
2021-06-24 13:20:00,98.81,98.94,98.2,98.28,80002.0,92.565,92.6868,91.9936,92.0685,80002.0
2021-06-24 13:30:00,98.25,98.6,98.25,98.56,44149.0,92.0404,92.3683,92.0404,92.3308,44149.0
2021-06-24 13:40:00,98.58,98.98,98.43,98.98,48228.0,92.3495,92.7243,92.209,92.7243,48228.0
2021-06-24 13:50:00,98.96,99.33,98.96,99.01,263736.0,92.7055,93.0521,92.7055,92.7524,263736.0
2021-06-24 14:00:00,98.98,99.19,98.83,98.95,37743.0,92.7243,92.921,92.5837,92.6962,37743.0
2021-06-24 14:10:00,98.91,98.97,98.09,98.15,102757.0,92.6587,92.7149,91.8905,91.9467,102757.0
2021-06-24 14:20:00,98.16,98.3,98.13,98.25,32956.0,91.9561,92.0872,91.928,92.0404,32956.0
2021-06-24 14:30:00,98.25,98.27,97.94,98.09,63629.0,92.0404,92.0591,91.75,91.8905,63629.0
2021-06-24 14:40:00,98.09,98.14,97.98,98.01,25322.0,91.8905,91.9373,91.7875,91.8156,25322.0
2021-06-24 14:50:00,98.01,98.03,97.79,97.81,36994.0,91.8156,91.8343,91.6095,91.6282,36994.0
2021-06-24 15:00:00,97.81,98.03,97.8,97.84,41754.0,91.6282,91.8343,91.6188,91.6563,41754.0
2021-06-24 15:10:00,97.82,98.22,97.8,98.22,39576.0,91.6376,92.0123,91.6188,92.0123,39576.0
2021-06-24 15:20:00,98.27,98.33,98.01,98.18,36846.0,92.0591,92.1153,91.8156,91.9748,36846.0
2021-06-24 15:30:00,98.18,98.18,97.9,97.92,74718.0,91.9748,91.9748,91.7125,91.7313,74718.0
2021-06-24 15:40:00,97.92,98.06,97.9,97.94,66658.0,91.7313,91.8624,91.7125,91.75,66658.0
2021-06-24 15:50:00,98.01,98.08,97.75,97.88,178605.0,91.8156,91.8811,91.572,91.6938,178605.0
2021-06-25 09:30:00,98.67,98.79,97.2,97.31,139914.0,92.4339,92.5463,91.0568,91.1598,139914.0
2021-06-25 09:40:00,97.32,97.92,97.28,97.9,49915.0,91.1692,91.7313,91.1317,91.7125,49915.0
2021-06-25 09:50:00,97.84,98.02,97.56,97.56,59609.0,91.6563,91.8249,91.394,91.394,59609.0
2021-06-25 10:00:00,97.58,98.23,97.38,98.15,61832.0,91.4127,92.0217,91.2254,91.9467,61832.0
2021-06-25 10:10:00,98.16,98.61,98.14,98.17,58618.0,91.9561,92.3776,91.9373,91.9655,58618.0
2021-06-25 10:20:00,98.19,98.19,97.51,97.56,46428.0,91.9842,91.9842,91.3472,91.394,46428.0
2021-06-25 10:30:00,97.62,97.62,97.33,97.43,37869.0,91.4502,91.4502,91.1785,91.2722,37869.0
2021-06-25 10:40:00,97.43,97.47,97.1,97.33,34582.0,91.2722,91.3097,90.9631,91.1785,34582.0
2021-06-25 10:50:00,97.29,97.29,97.07,97.09,23771.0,91.1411,91.1411,90.935,90.9537,23771.0
2021-06-25 11:00:00,97.1,97.52,97.07,97.32,21946.0,90.9631,91.3565,90.935,91.1692,21946.0
2021-06-25 11:10:00,97.3,97.37,97.16,97.27,19379.0,91.1504,91.216,91.0193,91.1223,19379.0
2021-06-25 11:20:00,97.27,97.33,97.07,97.17,18478.0,91.1223,91.1785,90.935,91.0287,18478.0
2021-06-25 11:30:00,97.17,97.24,97.13,97.14,21753.0,91.0287,91.0942,90.9912,91.0006,21753.0
2021-06-25 11:40:00,97.14,97.46,97.06,97.34,24429.0,91.0006,91.3003,90.9256,91.1879,24429.0
2021-06-25 11:50:00,97.32,97.36,97.21,97.26,19219.0,91.1692,91.2066,91.0661,91.113,19219.0
2021-06-25 12:00:00,97.26,97.82,97.26,97.82,10354.0,91.113,91.6376,91.113,91.6376,10354.0
2021-06-25 12:10:00,97.77,97.81,97.62,97.73,30044.0,91.5907,91.6282,91.4502,91.5533,30044.0
2021-06-25 12:20:00,97.75,97.89,97.61,97.64,14704.0,91.572,91.7031,91.4408,91.469,14704.0
2021-06-25 12:30:00,97.67,97.87,97.65,97.73,13259.0,91.4971,91.6844,91.4783,91.5533,13259.0
2021-06-25 12:40:00,97.73,97.78,97.61,97.7,26176.0,91.5533,91.6001,91.4408,91.5252,26176.0
2021-06-25 12:50:00,97.69,97.71,97.53,97.58,22662.0,91.5158,91.5345,91.3659,91.4127,22662.0
2021-06-25 13:00:00,97.58,97.59,97.31,97.42,18372.0,91.4127,91.4221,91.1598,91.2629,18372.0
2021-06-25 13:10:00,97.4,97.43,97.26,97.35,19484.0,91.2441,91.2722,91.113,91.1973,19484.0
2021-06-25 13:20:00,97.34,97.43,97.28,97.36,12290.0,91.1879,91.2722,91.1317,91.2066,12290.0
2021-06-25 13:30:00,97.34,97.42,97.2,97.26,11383.0,91.1879,91.2629,91.0568,91.113,11383.0
2021-06-25 13:40:00,97.28,97.55,97.26,97.53,19944.0,91.1317,91.3846,91.113,91.3659,19944.0
2021-06-25 13:50:00,97.52,97.66,97.44,97.61,15131.0,91.3565,91.4877,91.2816,91.4408,15131.0
2021-06-25 14:00:00,97.58,97.71,97.43,97.43,37319.0,91.4127,91.5345,91.2722,91.2722,37319.0
2021-06-25 14:10:00,97.47,97.53,97.4,97.44,19269.0,91.3097,91.3659,91.2441,91.2816,19269.0
2021-06-25 14:20:00,97.42,97.63,97.4,97.52,39053.0,91.2629,91.4596,91.2441,91.3565,39053.0
2021-06-25 14:30:00,97.51,97.68,97.45,97.55,38229.0,91.3472,91.5064,91.291,91.3846,38229.0
2021-06-25 14:40:00,97.58,97.59,97.43,97.55,16722.0,91.4127,91.4221,91.2722,91.3846,16722.0
2021-06-25 14:50:00,97.55,97.71,97.51,97.62,28218.0,91.3846,91.5345,91.3472,91.4502,28218.0
2021-06-25 15:00:00,97.63,97.69,97.45,97.52,41523.0,91.4596,91.5158,91.291,91.3565,41523.0
2021-06-25 15:10:00,97.52,97.61,97.41,97.59,40056.0,91.3565,91.4408,91.2535,91.4221,40056.0
2021-06-25 15:20:00,97.58,97.58,97.14,97.29,62278.0,91.4127,91.4127,91.0006,91.1411,62278.0
2021-06-25 15:30:00,97.29,97.35,97.21,97.33,40035.0,91.1411,91.1973,91.0661,91.1785,40035.0
2021-06-25 15:40:00,97.31,97.35,97.06,97.08,58591.0,91.1598,91.1973,90.9256,90.9443,58591.0
2021-06-25 15:50:00,97.11,97.29,96.6,96.69,221181.0,90.9724,91.1411,90.4947,90.579,221181.0
2021-06-28 09:30:00,96.95,97.05,95.37,95.47,143345.0,90.8226,90.9162,89.3424,89.4361,143345.0
2021-06-28 09:40:00,95.5,95.5,95.03,95.17,66118.0,89.4642,89.4642,89.0239,89.1551,66118.0
2021-06-28 09:50:00,95.11,95.79,95.09,95.68,46768.0,89.0989,89.7359,89.0801,89.6328,46768.0
2021-06-28 10:00:00,95.69,95.85,95.34,95.34,30119.0,89.6422,89.7921,89.3143,89.3143,30119.0
2021-06-28 10:10:00,95.38,95.9,95.2,95.86,33396.0,89.3518,89.8389,89.1832,89.8015,33396.0
2021-06-28 10:20:00,95.76,95.98,95.62,95.87,26018.0,89.7078,89.9139,89.5766,89.8108,26018.0
2021-06-28 10:30:00,95.9,95.93,95.29,95.36,27471.0,89.8389,89.867,89.2675,89.3331,27471.0
2021-06-28 10:40:00,95.31,95.33,95.05,95.22,60056.0,89.2862,89.3049,89.0426,89.2019,60056.0
2021-06-28 10:50:00,95.25,95.73,95.24,95.55,51225.0,89.23,89.6797,89.2206,89.511,51225.0
2021-06-28 11:00:00,95.54,95.72,95.26,95.62,37566.0,89.5017,89.6703,89.2394,89.5766,37566.0
2021-06-28 11:10:00,95.52,95.55,94.93,94.95,62312.0,89.4829,89.511,88.9302,88.949,62312.0
2021-06-28 11:20:00,94.97,95.06,94.69,94.8,67114.0,88.9677,89.052,88.7054,88.8084,67114.0
2021-06-28 11:30:00,94.78,94.91,94.67,94.77,73311.0,88.7897,88.9115,88.6867,88.7803,73311.0
2021-06-28 11:40:00,94.74,94.95,94.67,94.9,45967.0,88.7522,88.949,88.6867,88.9021,45967.0
2021-06-28 11:50:00,94.92,95.18,94.91,95.11,48565.0,88.9209,89.1644,88.9115,89.0989,48565.0
2021-06-28 12:00:00,95.12,95.32,94.96,95.15,20584.0,89.1082,89.2956,88.9583,89.1363,20584.0
2021-06-28 12:10:00,95.14,95.24,94.86,94.93,24906.0,89.127,89.2206,88.8647,88.9302,24906.0
2021-06-28 12:20:00,94.9,94.96,94.6,94.71,27714.0,88.9021,88.9583,88.6211,88.7241,27714.0
2021-06-28 12:30:00,94.68,95.11,94.58,95.01,39876.0,88.696,89.0989,88.6023,89.0052,39876.0
2021-06-28 12:40:00,95.0,95.21,94.87,95.19,41558.0,88.9958,89.1925,88.874,89.1738,41558.0
2021-06-28 12:50:00,95.18,95.28,95.05,95.23,22394.0,89.1644,89.2581,89.0426,89.2113,22394.0
2021-06-28 13:00:00,95.2,95.2,94.95,94.98,18244.0,89.1832,89.1832,88.949,88.9771,18244.0
2021-06-28 13:10:00,94.97,95.02,94.85,95.02,20162.0,88.9677,89.0145,88.8553,89.0145,20162.0
2021-06-28 13:20:00,95.04,95.07,94.72,94.87,19684.0,89.0333,89.0614,88.7335,88.874,19684.0
2021-06-28 13:30:00,94.85,94.98,94.8,94.87,27238.0,88.8553,88.9771,88.8084,88.874,27238.0
2021-06-28 13:40:00,94.86,94.91,94.75,94.9,19601.0,88.8647,88.9115,88.7616,88.9021,19601.0
2021-06-28 13:50:00,94.9,95.18,94.89,95.13,16787.0,88.9021,89.1644,88.8928,89.1176,16787.0
2021-06-28 14:00:00,95.11,95.42,95.08,95.16,16824.0,89.0989,89.3893,89.0707,89.1457,16824.0
2021-06-28 14:10:00,95.13,95.31,95.09,95.27,18405.0,89.1176,89.2862,89.0801,89.2487,18405.0
2021-06-28 14:20:00,95.26,95.46,95.2,95.38,20176.0,89.2394,89.4267,89.1832,89.3518,20176.0
2021-06-28 14:30:00,95.38,95.38,95.13,95.16,21090.0,89.3518,89.3518,89.1176,89.1457,21090.0
2021-06-28 14:40:00,95.18,95.27,95.09,95.17,17112.0,89.1644,89.2487,89.0801,89.1551,17112.0
2021-06-28 14:50:00,95.19,95.21,94.6,94.92,50161.0,89.1738,89.1925,88.6211,88.9209,50161.0
2021-06-28 15:00:00,94.93,95.07,94.85,94.88,23587.0,88.9302,89.0614,88.8553,88.8834,23587.0
2021-06-28 15:10:00,94.89,94.99,94.79,94.86,32593.0,88.8928,88.9864,88.7991,88.8647,32593.0
2021-06-28 15:20:00,94.9,94.99,94.8,94.83,36238.0,88.9021,88.9864,88.8084,88.8365,36238.0
2021-06-28 15:30:00,94.86,95.03,94.84,94.96,42348.0,88.8647,89.0239,88.8459,88.9583,42348.0
2021-06-28 15:40:00,94.98,95.06,94.93,95.02,39362.0,88.9771,89.052,88.9302,89.0145,39362.0
2021-06-28 15:50:00,95.04,95.25,94.96,95.11,132694.0,89.0333,89.23,88.9583,89.0989,132694.0
2021-06-29 09:30:00,95.52,96.38,95.22,96.0,84729.0,89.8659,90.675,89.5837,90.3175,84729.0
2021-06-29 09:40:00,96.0,96.03,95.49,95.96,51291.0,90.3175,90.3457,89.8377,90.2799,51291.0
2021-06-29 09:50:00,95.88,95.89,95.43,95.73,38910.0,90.2046,90.214,89.7812,90.0635,38910.0
2021-06-29 10:00:00,95.73,95.85,95.2,95.83,26780.0,90.0635,90.1764,89.5649,90.1576,26780.0
2021-06-29 10:10:00,95.74,95.76,95.46,95.65,25362.0,90.0729,90.0917,89.8095,89.9882,25362.0
2021-06-29 10:20:00,95.53,95.88,95.51,95.83,16020.0,89.8753,90.2046,89.8565,90.1576,16020.0
2021-06-29 10:30:00,95.83,95.97,95.59,95.65,16368.0,90.1576,90.2893,89.9318,89.9882,16368.0
2021-06-29 10:40:00,95.65,95.67,95.48,95.63,12280.0,89.9882,90.007,89.8283,89.9694,12280.0
2021-06-29 10:50:00,95.63,95.72,95.38,95.72,20418.0,89.9694,90.0541,89.7342,90.0541,20418.0
2021-06-29 11:00:00,95.72,95.91,95.66,95.89,15536.0,90.0541,90.2328,89.9976,90.214,15536.0
2021-06-29 11:10:00,95.86,96.13,95.86,96.12,45036.0,90.1858,90.4398,90.1858,90.4304,45036.0
2021-06-29 11:20:00,96.12,96.12,95.88,95.89,14121.0,90.4304,90.4304,90.2046,90.214,14121.0
2021-06-29 11:30:00,95.86,95.86,95.5,95.57,24360.0,90.1858,90.1858,89.8471,89.913,24360.0
2021-06-29 11:40:00,95.53,95.71,95.44,95.48,20933.0,89.8753,90.0447,89.7906,89.8283,20933.0
2021-06-29 11:50:00,95.49,95.62,95.49,95.61,9815.0,89.8377,89.96,89.8377,89.9506,9815.0
2021-06-29 12:00:00,95.61,95.73,95.48,95.55,9922.0,89.9506,90.0635,89.8283,89.8941,9922.0
2021-06-29 12:10:00,95.55,95.62,95.44,95.49,11570.0,89.8941,89.96,89.7906,89.8377,11570.0
2021-06-29 12:20:00,95.49,95.49,95.14,95.26,18202.0,89.8377,89.8377,89.5084,89.6213,18202.0
2021-06-29 12:30:00,95.23,95.25,95.09,95.14,20259.0,89.5931,89.6119,89.4614,89.5084,20259.0
2021-06-29 12:40:00,95.15,95.23,95.14,95.22,12685.0,89.5178,89.5931,89.5084,89.5837,12685.0
2021-06-29 12:50:00,95.27,95.27,95.03,95.04,11546.0,89.6307,89.6307,89.4049,89.4143,11546.0
2021-06-29 13:00:00,95.04,95.1,94.93,95.08,44280.0,89.4143,89.4708,89.3108,89.452,44280.0
2021-06-29 13:10:00,95.09,95.11,94.85,95.01,24873.0,89.4614,89.4802,89.2356,89.3861,24873.0
2021-06-29 13:20:00,95.01,95.12,95.0,95.11,13034.0,89.3861,89.4896,89.3767,89.4802,13034.0
2021-06-29 13:30:00,95.1,95.22,95.1,95.16,19414.0,89.4708,89.5837,89.4708,89.5272,19414.0
2021-06-29 13:40:00,95.13,95.19,95.1,95.12,8739.0,89.499,89.5554,89.4708,89.4896,8739.0
2021-06-29 13:50:00,95.11,95.15,95.09,95.15,10083.0,89.4802,89.5178,89.4614,89.5178,10083.0
2021-06-29 14:00:00,95.15,95.15,94.97,95.05,12627.0,89.5178,89.5178,89.3485,89.4237,12627.0
2021-06-29 14:10:00,95.03,95.11,94.98,95.02,5861.0,89.4049,89.4802,89.3579,89.3955,5861.0
2021-06-29 14:20:00,95.01,95.06,94.92,94.94,17215.0,89.3861,89.4331,89.3014,89.3202,17215.0
2021-06-29 14:30:00,94.9,94.96,94.76,94.76,21352.0,89.2826,89.3391,89.1509,89.1509,21352.0
2021-06-29 14:40:00,94.77,94.77,94.6,94.64,44550.0,89.1603,89.1603,89.0004,89.038,44550.0
2021-06-29 14:50:00,94.61,94.75,94.53,94.74,21762.0,89.0098,89.1415,88.9345,89.1321,21762.0
2021-06-29 15:00:00,94.75,94.79,94.67,94.7,19604.0,89.1415,89.1791,89.0662,89.0944,19604.0
2021-06-29 15:10:00,94.72,94.91,94.7,94.76,19405.0,89.1133,89.292,89.0944,89.1509,19405.0
2021-06-29 15:20:00,94.78,94.85,94.62,94.69,27771.0,89.1697,89.2356,89.0192,89.085,27771.0
2021-06-29 15:30:00,94.65,94.78,94.61,94.73,36816.0,89.0474,89.1697,89.0098,89.1227,36816.0
2021-06-29 15:40:00,94.71,94.76,94.59,94.74,28886.0,89.1039,89.1509,88.991,89.1321,28886.0
2021-06-29 15:50:00,94.79,94.8,94.54,94.63,109836.0,89.1791,89.1885,88.9439,89.0286,109836.0
2021-06-30 09:30:00,94.43,95.23,94.25,95.23,72773.0,88.8404,89.5931,88.6711,89.5931,72773.0
2021-06-30 09:40:00,95.24,95.47,94.73,94.96,40221.0,89.6025,89.8189,89.1227,89.3391,40221.0
2021-06-30 09:50:00,94.99,95.42,94.94,95.37,28406.0,89.3673,89.7718,89.3202,89.7248,28406.0
2021-06-30 10:00:00,95.29,95.49,94.96,95.13,18940.0,89.6495,89.8377,89.3391,89.499,18940.0
2021-06-30 10:10:00,95.16,95.45,95.1,95.13,18041.0,89.5272,89.8001,89.4708,89.499,18041.0
2021-06-30 10:20:00,95.18,95.4,95.11,95.28,24640.0,89.546,89.753,89.4802,89.6401,24640.0
2021-06-30 10:30:00,95.23,95.48,95.14,95.34,12823.0,89.5931,89.8283,89.5084,89.6966,12823.0
2021-06-30 10:40:00,95.34,95.6,95.14,95.54,15738.0,89.6966,89.9412,89.5084,89.8847,15738.0
2021-06-30 10:50:00,95.48,95.48,94.9,94.92,30900.0,89.8283,89.8283,89.2826,89.3014,30900.0
2021-06-30 11:00:00,94.9,94.98,94.68,94.77,24551.0,89.2826,89.3579,89.0756,89.1603,24551.0
2021-06-30 11:10:00,94.77,95.04,94.71,95.0,27069.0,89.1603,89.4143,89.1039,89.3767,27069.0
2021-06-30 11:20:00,94.99,95.2,94.97,95.03,17860.0,89.3673,89.5649,89.3485,89.4049,17860.0
2021-06-30 11:30:00,95.0,95.09,94.87,95.01,21518.0,89.3767,89.4614,89.2544,89.3861,21518.0
2021-06-30 11:40:00,94.96,95.26,94.96,95.11,29356.0,89.3391,89.6213,89.3391,89.4802,29356.0
2021-06-30 11:50:00,95.15,95.22,95.09,95.11,17435.0,89.5178,89.5837,89.4614,89.4802,17435.0
2021-06-30 12:00:00,95.12,95.45,95.12,95.4,7841.0,89.4896,89.8001,89.4896,89.753,7841.0
2021-06-30 12:10:00,95.4,95.5,95.29,95.39,18552.0,89.753,89.8471,89.6495,89.7436,18552.0
2021-06-30 12:20:00,95.39,95.7,95.37,95.67,14818.0,89.7436,90.0353,89.7248,90.007,14818.0
2021-06-30 12:30:00,95.69,95.77,95.65,95.69,15369.0,90.0258,90.1011,89.9882,90.0258,15369.0
2021-06-30 12:40:00,95.71,95.79,95.61,95.68,15871.0,90.0447,90.1199,89.9506,90.0164,15871.0
2021-06-30 12:50:00,95.66,95.69,95.46,95.46,14194.0,89.9976,90.0258,89.8095,89.8095,14194.0
2021-06-30 13:00:00,95.47,95.49,95.36,95.48,8271.0,89.8189,89.8377,89.7154,89.8283,8271.0
2021-06-30 13:10:00,95.44,95.45,95.24,95.3,9059.0,89.7906,89.8001,89.6025,89.6589,9059.0
2021-06-30 13:20:00,95.3,95.46,95.28,95.4,7783.0,89.6589,89.8095,89.6401,89.753,7783.0
2021-06-30 13:30:00,95.41,95.46,95.34,95.37,13506.0,89.7624,89.8095,89.6966,89.7248,13506.0
2021-06-30 13:40:00,95.36,95.39,95.25,95.35,10802.0,89.7154,89.7436,89.6119,89.706,10802.0
2021-06-30 13:50:00,95.39,95.41,95.32,95.36,8069.0,89.7436,89.7624,89.6777,89.7154,8069.0
2021-06-30 14:00:00,95.34,95.36,95.25,95.36,11395.0,89.6966,89.7154,89.6119,89.7154,11395.0
2021-06-30 14:10:00,95.37,95.48,95.3,95.43,9790.0,89.7248,89.8283,89.6589,89.7812,9790.0
2021-06-30 14:20:00,95.46,95.55,95.41,95.42,21834.0,89.8095,89.8941,89.7624,89.7718,21834.0
2021-06-30 14:30:00,95.4,95.45,95.34,95.36,10384.0,89.753,89.8001,89.6966,89.7154,10384.0
2021-06-30 14:40:00,95.34,95.42,95.28,95.4,11212.0,89.6966,89.7718,89.6401,89.753,11212.0
2021-06-30 14:50:00,95.4,95.62,95.4,95.57,14742.0,89.753,89.96,89.753,89.913,14742.0
2021-06-30 15:00:00,95.56,95.57,95.36,95.47,20898.0,89.9035,89.913,89.7154,89.8189,20898.0
2021-06-30 15:10:00,95.53,95.6,95.49,95.51,12304.0,89.8753,89.9412,89.8377,89.8565,12304.0
2021-06-30 15:20:00,95.52,95.63,95.52,95.58,18280.0,89.8659,89.9694,89.8659,89.9224,18280.0
2021-06-30 15:30:00,95.58,95.69,95.49,95.69,20121.0,89.9224,90.0258,89.8377,90.0258,20121.0
2021-06-30 15:40:00,95.69,95.87,95.62,95.75,49316.0,90.0258,90.1952,89.96,90.0823,49316.0
2021-06-30 15:50:00,95.73,95.98,95.67,95.93,196888.0,90.0635,90.2987,90.007,90.2516,196888.0
2021-07-01 09:30:00,97.0,97.35,95.66,95.74,104164.0,91.2583,91.5876,89.9976,90.0729,104164.0
2021-07-01 09:40:00,95.71,95.96,95.52,95.9,46648.0,90.0447,90.2799,89.8659,90.2234,46648.0
2021-07-01 09:50:00,95.9,96.19,95.74,95.89,40588.0,90.2234,90.4963,90.0729,90.214,40588.0
2021-07-01 10:00:00,95.9,96.24,95.7,96.23,17888.0,90.2234,90.5433,90.0353,90.5339,17888.0
2021-07-01 10:10:00,96.26,96.45,96.2,96.45,18754.0,90.5621,90.7409,90.5057,90.7409,18754.0
2021-07-01 10:20:00,96.41,96.44,95.91,95.96,16300.0,90.7032,90.7315,90.2328,90.2799,16300.0
2021-07-01 10:30:00,96.05,96.18,95.87,96.18,25411.0,90.3645,90.4868,90.1952,90.4868,25411.0
2021-07-01 10:40:00,96.15,96.53,96.15,96.5,31032.0,90.4586,90.8161,90.4586,90.7879,31032.0
2021-07-01 10:50:00,96.55,96.63,96.33,96.35,16841.0,90.8349,90.9102,90.628,90.6468,16841.0
2021-07-01 11:00:00,96.32,96.88,96.23,96.71,44359.0,90.6186,91.1454,90.5339,90.9855,44359.0
2021-07-01 11:10:00,96.74,96.82,96.37,96.4,27739.0,91.0137,91.089,90.6656,90.6938,27739.0
2021-07-01 11:20:00,96.36,96.73,96.34,96.73,32353.0,90.6562,91.0043,90.6374,91.0043,32353.0
2021-07-01 11:30:00,96.78,96.95,96.59,96.59,22883.0,91.0513,91.2113,90.8726,90.8726,22883.0
2021-07-01 11:40:00,96.65,96.74,96.52,96.56,32020.0,90.929,91.0137,90.8067,90.8443,32020.0
2021-07-01 11:50:00,96.56,96.66,96.39,96.44,14575.0,90.8443,90.9384,90.6844,90.7315,14575.0
2021-07-01 12:00:00,96.39,96.61,96.39,96.52,11129.0,90.6844,90.8914,90.6844,90.8067,11129.0
2021-07-01 12:10:00,96.53,96.64,96.4,96.58,19736.0,90.8161,90.9196,90.6938,90.8632,19736.0
2021-07-01 12:20:00,96.6,96.79,96.6,96.74,29680.0,90.882,91.0607,90.882,91.0137,29680.0
2021-07-01 12:30:00,96.71,96.8,96.64,96.76,12122.0,90.9855,91.0701,90.9196,91.0325,12122.0
2021-07-01 12:40:00,96.76,96.98,96.72,96.72,26583.0,91.0325,91.2395,90.9949,90.9949,26583.0
2021-07-01 12:50:00,96.68,96.94,96.64,96.92,14517.0,90.9572,91.2019,90.9196,91.183,14517.0
2021-07-01 13:00:00,96.91,97.13,96.8,97.1,11950.0,91.1736,91.3806,91.0701,91.3524,11950.0
2021-07-01 13:10:00,97.12,97.13,96.88,97.02,14517.0,91.3712,91.3806,91.1454,91.2771,14517.0
2021-07-01 13:20:00,97.04,97.06,96.89,96.94,11257.0,91.2959,91.3148,91.1548,91.2019,11257.0
2021-07-01 13:30:00,96.95,96.98,96.69,96.72,12182.0,91.2113,91.2395,90.9667,90.9949,12182.0
2021-07-01 13:40:00,96.75,96.8,96.66,96.77,24244.0,91.0231,91.0701,90.9384,91.0419,24244.0
2021-07-01 13:50:00,96.76,96.82,96.7,96.75,13168.0,91.0325,91.089,90.9761,91.0231,13168.0
2021-07-01 14:00:00,96.73,96.73,96.54,96.54,11593.0,91.0043,91.0043,90.8255,90.8255,11593.0
2021-07-01 14:10:00,96.53,96.62,96.51,96.59,13980.0,90.8161,90.9008,90.7973,90.8726,13980.0
2021-07-01 14:20:00,96.61,96.95,96.58,96.95,13604.0,90.8914,91.2113,90.8632,91.2113,13604.0
2021-07-01 14:30:00,96.95,96.98,96.84,96.89,22418.0,91.2113,91.2395,91.1078,91.1548,22418.0
2021-07-01 14:40:00,96.87,96.95,96.81,96.93,16771.0,91.136,91.2113,91.0796,91.1924,16771.0
2021-07-01 14:50:00,96.92,97.05,96.86,96.98,20920.0,91.183,91.3053,91.1266,91.2395,20920.0
2021-07-01 15:00:00,96.99,97.01,96.92,97.0,13436.0,91.2489,91.2677,91.183,91.2583,13436.0
2021-07-01 15:10:00,97.01,97.06,96.98,97.04,9086.0,91.2677,91.3148,91.2395,91.2959,9086.0
2021-07-01 15:20:00,97.05,97.05,96.9,96.9,28720.0,91.3053,91.3053,91.1642,91.1642,28720.0
2021-07-01 15:30:00,96.89,96.89,96.73,96.76,22311.0,91.1548,91.1548,91.0043,91.0325,22311.0
2021-07-01 15:40:00,96.79,96.86,96.67,96.73,43845.0,91.0607,91.1266,90.9478,91.0043,43845.0
2021-07-01 15:50:00,96.77,96.82,96.48,96.69,86186.0,91.0419,91.089,90.7691,90.9667,86186.0
2021-07-02 09:30:00,97.06,97.06,96.06,96.13,65097.0,91.3148,91.3148,90.3739,90.4398,65097.0
2021-07-02 09:40:00,96.11,96.34,95.87,95.91,24989.0,90.421,90.6374,90.1952,90.2328,24989.0
2021-07-02 09:50:00,95.89,96.28,95.89,96.13,18100.0,90.214,90.5809,90.214,90.4398,18100.0
2021-07-02 10:00:00,96.11,96.29,95.91,95.93,19125.0,90.421,90.5903,90.2328,90.2516,19125.0
2021-07-02 10:10:00,95.91,95.93,95.56,95.6,35434.0,90.2328,90.2516,89.9035,89.9412,35434.0
2021-07-02 10:20:00,95.63,96.13,95.51,96.12,19711.0,89.9694,90.4398,89.8565,90.4304,19711.0
2021-07-02 10:30:00,96.16,96.28,96.04,96.21,24690.0,90.468,90.5809,90.3551,90.5151,24690.0
2021-07-02 10:40:00,96.19,96.57,96.19,96.48,17011.0,90.4963,90.8538,90.4963,90.7691,17011.0
2021-07-02 10:50:00,96.48,96.57,96.34,96.52,24765.0,90.7691,90.8538,90.6374,90.8067,24765.0
2021-07-02 11:00:00,96.51,96.52,96.28,96.45,20204.0,90.7973,90.8067,90.5809,90.7409,20204.0
2021-07-02 11:10:00,96.48,96.58,96.35,96.37,16854.0,90.7691,90.8632,90.6468,90.6656,16854.0
2021-07-02 11:20:00,96.4,96.56,96.2,96.26,29304.0,90.6938,90.8443,90.5057,90.5621,29304.0
2021-07-02 11:30:00,96.21,96.24,95.55,95.7,38642.0,90.5151,90.5433,89.8941,90.0353,38642.0
2021-07-02 11:40:00,95.66,95.81,95.51,95.71,14394.0,89.9976,90.1387,89.8565,90.0447,14394.0
2021-07-02 11:50:00,95.71,96.39,95.52,96.34,264194.0,90.0447,90.6844,89.8659,90.6374,264194.0
2021-07-02 12:00:00,96.33,96.59,96.13,96.4,116610.0,90.628,90.8726,90.4398,90.6938,116610.0
2021-07-02 12:10:00,96.4,96.52,96.12,96.42,58018.0,90.6938,90.8067,90.4304,90.7126,58018.0
2021-07-02 12:20:00,96.41,96.5,96.26,96.5,32130.0,90.7032,90.7879,90.5621,90.7879,32130.0
2021-07-02 12:30:00,96.48,96.69,96.36,96.65,40618.0,90.7691,90.9667,90.6562,90.929,40618.0
2021-07-02 12:40:00,96.68,96.71,96.32,96.44,37474.0,90.9572,90.9855,90.6186,90.7315,37474.0
2021-07-02 12:50:00,96.45,96.49,96.15,96.36,47457.0,90.7409,90.7785,90.4586,90.6562,47457.0
2021-07-02 13:00:00,96.31,96.49,96.25,96.45,19191.0,90.6091,90.7785,90.5527,90.7409,19191.0
2021-07-02 13:10:00,96.47,96.67,96.43,96.6,21847.0,90.7597,90.9478,90.722,90.882,21847.0
2021-07-02 13:20:00,96.61,96.68,96.41,96.42,45198.0,90.8914,90.9572,90.7032,90.7126,45198.0
2021-07-02 13:30:00,96.45,96.49,96.31,96.49,26402.0,90.7409,90.7785,90.6091,90.7785,26402.0
2021-07-02 13:40:00,96.51,96.55,96.45,96.52,17093.0,90.7973,90.8349,90.7409,90.8067,17093.0
2021-07-02 13:50:00,96.53,96.54,96.44,96.51,53469.0,90.8161,90.8255,90.7315,90.7973,53469.0
2021-07-02 14:00:00,96.51,96.66,96.49,96.63,26146.0,90.7973,90.9384,90.7785,90.9102,26146.0
2021-07-02 14:10:00,96.64,96.65,96.55,96.57,14646.0,90.9196,90.929,90.8349,90.8538,14646.0
2021-07-02 14:20:00,96.56,96.61,96.51,96.52,15957.0,90.8443,90.8914,90.7973,90.8067,15957.0
2021-07-02 14:30:00,96.5,96.52,96.4,96.52,35709.0,90.7879,90.8067,90.6938,90.8067,35709.0
2021-07-02 14:40:00,96.51,96.6,96.48,96.48,12941.0,90.7973,90.882,90.7691,90.7691,12941.0
2021-07-02 14:50:00,96.49,96.59,96.44,96.45,14719.0,90.7785,90.8726,90.7315,90.7409,14719.0
2021-07-02 15:00:00,96.45,96.6,96.45,96.54,27130.0,90.7409,90.882,90.7409,90.8255,27130.0
2021-07-02 15:10:00,96.55,96.64,96.55,96.56,14280.0,90.8349,90.9196,90.8349,90.8443,14280.0
2021-07-02 15:20:00,96.56,96.62,96.5,96.59,28213.0,90.8443,90.9008,90.7879,90.8726,28213.0
2021-07-02 15:30:00,96.6,96.61,96.49,96.59,32026.0,90.882,90.8914,90.7785,90.8726,32026.0
2021-07-02 15:40:00,96.58,96.64,96.42,96.5,31362.0,90.8632,90.9196,90.7126,90.7879,31362.0
2021-07-02 15:50:00,96.53,96.61,96.31,96.53,122789.0,90.8161,90.8914,90.6091,90.8161,122789.0
2021-07-06 09:30:00,96.21,96.89,94.56,94.82,131837.0,90.5151,91.1548,88.9627,89.2073,131837.0
2021-07-06 09:40:00,94.73,94.8,94.3,94.49,63699.0,89.1227,89.1885,88.7181,88.8969,63699.0
2021-07-06 09:50:00,94.46,94.64,93.85,94.0,93691.0,88.8687,89.038,88.2948,88.4359,93691.0
2021-07-06 10:00:00,93.94,94.01,93.09,93.13,97239.0,88.3794,88.4453,87.5797,87.6174,97239.0
2021-07-06 10:10:00,93.13,93.23,92.51,92.76,124385.0,87.6174,87.7115,87.0341,87.2693,124385.0
2021-07-06 10:20:00,92.76,92.78,92.23,92.56,95289.0,87.2693,87.2881,86.7707,87.0811,95289.0
2021-07-06 10:30:00,92.55,92.55,91.89,92.08,114590.0,87.0717,87.0717,86.4508,86.6295,114590.0
2021-07-06 10:40:00,92.08,92.22,91.74,92.08,104538.0,86.6295,86.7612,86.3097,86.6295,104538.0
2021-07-06 10:50:00,92.11,92.12,91.64,91.68,80607.0,86.6578,86.6672,86.2156,86.2532,80607.0
2021-07-06 11:00:00,91.7,92.01,91.66,91.85,69561.0,86.272,86.5637,86.2344,86.4131,69561.0
2021-07-06 11:10:00,91.83,92.1,91.65,92.04,43393.0,86.3943,86.6483,86.225,86.5919,43393.0
2021-07-06 11:20:00,92.03,92.06,91.75,92.06,38658.0,86.5825,86.6107,86.3191,86.6107,38658.0
2021-07-06 11:30:00,92.04,92.36,91.87,92.34,35716.0,86.5919,86.893,86.432,86.8741,35716.0
2021-07-06 11:40:00,92.34,92.71,92.31,92.7,52422.0,86.8741,87.2222,86.8459,87.2128,52422.0
2021-07-06 11:50:00,92.63,92.63,92.23,92.24,33871.0,87.147,87.147,86.7707,86.7801,33871.0
2021-07-06 12:00:00,92.23,92.4,92.04,92.33,34831.0,86.7707,86.9306,86.5919,86.8647,34831.0
2021-07-06 12:10:00,92.3,92.67,92.3,92.6,44029.0,86.8365,87.1846,86.8365,87.1188,44029.0
2021-07-06 12:20:00,92.54,92.55,92.21,92.3,21418.0,87.0623,87.0717,86.7518,86.8365,21418.0
2021-07-06 12:30:00,92.3,92.3,91.92,92.08,39948.0,86.8365,86.8365,86.479,86.6295,39948.0
2021-07-06 12:40:00,92.08,92.09,91.88,92.04,37802.0,86.6295,86.6389,86.4414,86.5919,37802.0
2021-07-06 12:50:00,92.05,92.27,92.05,92.27,23256.0,86.6013,86.8083,86.6013,86.8083,23256.0
2021-07-06 13:00:00,92.31,92.31,92.0,92.04,24539.0,86.8459,86.8459,86.5543,86.5919,24539.0
2021-07-06 13:10:00,92.06,92.26,91.98,92.23,40062.0,86.6107,86.7989,86.5355,86.7707,40062.0
2021-07-06 13:20:00,92.23,92.38,92.19,92.21,28439.0,86.7707,86.9118,86.733,86.7518,28439.0
2021-07-06 13:30:00,92.19,92.38,92.17,92.31,27275.0,86.733,86.9118,86.7142,86.8459,27275.0
2021-07-06 13:40:00,92.3,92.44,92.25,92.37,18315.0,86.8365,86.9682,86.7895,86.9024,18315.0
2021-07-06 13:50:00,92.38,92.56,92.31,92.51,23738.0,86.9118,87.0811,86.8459,87.0341,23738.0
2021-07-06 14:00:00,92.51,92.57,92.39,92.42,16499.0,87.0341,87.0905,86.9212,86.9494,16499.0
2021-07-06 14:10:00,92.4,92.48,92.28,92.43,22142.0,86.9306,87.0059,86.8177,86.9588,22142.0
2021-07-06 14:20:00,92.46,92.58,92.41,92.49,14206.0,86.987,87.0999,86.94,87.0153,14206.0
2021-07-06 14:30:00,92.52,92.57,92.43,92.53,17488.0,87.0435,87.0905,86.9588,87.0529,17488.0
2021-07-06 14:40:00,92.52,92.71,92.49,92.7,36765.0,87.0435,87.2222,87.0153,87.2128,36765.0
2021-07-06 14:50:00,92.71,92.82,92.68,92.73,46084.0,87.2222,87.3257,87.194,87.2411,46084.0
2021-07-06 15:00:00,92.71,92.75,92.53,92.65,18451.0,87.2222,87.2599,87.0529,87.1658,18451.0
2021-07-06 15:10:00,92.66,92.7,92.44,92.45,31725.0,87.1752,87.2128,86.9682,86.9776,31725.0
2021-07-06 15:20:00,92.45,92.52,92.37,92.45,53676.0,86.9776,87.0435,86.9024,86.9776,53676.0
2021-07-06 15:30:00,92.45,92.54,92.27,92.5,45986.0,86.9776,87.0623,86.8083,87.0247,45986.0
2021-07-06 15:40:00,92.5,92.66,92.49,92.66,46381.0,87.0247,87.1752,87.0153,87.1752,46381.0
2021-07-06 15:50:00,92.66,92.73,92.41,92.55,130067.0,87.1752,87.2411,86.94,87.0717,130067.0
2021-07-07 09:30:00,93.35,95.24,93.14,94.57,133262.0,87.8244,89.6025,87.6268,88.9721,133262.0
2021-07-07 09:40:00,94.64,95.2,94.16,94.85,103368.0,89.038,89.5649,88.5864,89.2356,103368.0
2021-07-07 09:50:00,94.83,94.88,94.58,94.66,67725.0,89.2168,89.2638,88.9816,89.0568,67725.0
2021-07-07 10:00:00,94.7,94.71,94.12,94.26,48970.0,89.0944,89.1039,88.5488,88.6805,48970.0
2021-07-07 10:10:00,94.29,94.34,93.8,93.86,44820.0,88.7087,88.7558,88.2477,88.3042,44820.0
2021-07-07 10:20:00,93.86,94.08,93.43,93.43,35387.0,88.3042,88.5111,87.8996,87.8996,35387.0
2021-07-07 10:30:00,93.49,93.71,93.2,93.61,51577.0,87.9561,88.163,87.6832,88.069,51577.0
2021-07-07 10:40:00,93.55,94.08,93.5,94.06,34268.0,88.0125,88.5111,87.9655,88.4923,34268.0
2021-07-07 10:50:00,94.01,94.28,93.91,94.15,31992.0,88.4453,88.6993,88.3512,88.577,31992.0
2021-07-07 11:00:00,94.17,94.63,94.1,94.31,38493.0,88.5958,89.0286,88.53,88.7275,38493.0
2021-07-07 11:10:00,94.37,94.77,94.36,94.71,28184.0,88.784,89.1603,88.7746,89.1039,28184.0
2021-07-07 11:20:00,94.76,95.54,94.76,95.44,83356.0,89.1509,89.8847,89.1509,89.7906,83356.0
2021-07-07 11:30:00,95.41,95.92,95.41,95.87,60497.0,89.7624,90.2422,89.7624,90.1952,60497.0
2021-07-07 11:40:00,95.87,95.89,95.31,95.43,86606.0,90.1952,90.214,89.6683,89.7812,86606.0
2021-07-07 11:50:00,95.45,95.53,94.89,95.08,30060.0,89.8001,89.8753,89.2732,89.452,30060.0
2021-07-07 12:00:00,95.06,95.36,95.0,95.27,19479.0,89.4331,89.7154,89.3767,89.6307,19479.0
2021-07-07 12:10:00,95.27,95.42,95.18,95.36,16604.0,89.6307,89.7718,89.546,89.7154,16604.0
2021-07-07 12:20:00,95.41,95.61,95.34,95.38,27781.0,89.7624,89.9506,89.6966,89.7342,27781.0
2021-07-07 12:30:00,95.38,95.66,95.38,95.53,24203.0,89.7342,89.9976,89.7342,89.8753,24203.0
2021-07-07 12:40:00,95.57,95.57,95.15,95.45,22860.0,89.913,89.913,89.5178,89.8001,22860.0
2021-07-07 12:50:00,95.41,95.59,95.34,95.35,19382.0,89.7624,89.9318,89.6966,89.706,19382.0
2021-07-07 13:00:00,95.39,95.76,95.35,95.63,47229.0,89.7436,90.0917,89.706,89.9694,47229.0
2021-07-07 13:10:00,95.62,95.65,95.42,95.47,28515.0,89.96,89.9882,89.7718,89.8189,28515.0
2021-07-07 13:20:00,95.45,95.45,95.21,95.34,18365.0,89.8001,89.8001,89.5743,89.6966,18365.0
2021-07-07 13:30:00,95.33,95.6,95.29,95.58,18043.0,89.6872,89.9412,89.6495,89.9224,18043.0
2021-07-07 13:40:00,95.59,96.0,95.57,95.93,61722.0,89.9318,90.3175,89.913,90.2516,61722.0
2021-07-07 13:50:00,95.93,96.02,95.68,95.69,48813.0,90.2516,90.3363,90.0164,90.0258,48813.0
2021-07-07 14:00:00,95.73,96.2,95.68,96.13,32341.0,90.0635,90.5057,90.0164,90.4398,32341.0
2021-07-07 14:10:00,96.16,96.16,95.71,96.0,33514.0,90.468,90.468,90.0447,90.3175,33514.0
2021-07-07 14:20:00,96.02,96.02,95.71,95.75,17410.0,90.3363,90.3363,90.0447,90.0823,17410.0
2021-07-07 14:30:00,95.74,95.75,95.49,95.5,20475.0,90.0729,90.0823,89.8377,89.8471,20475.0
2021-07-07 14:40:00,95.48,95.68,95.42,95.52,23272.0,89.8283,90.0164,89.7718,89.8659,23272.0
2021-07-07 14:50:00,95.51,95.76,95.44,95.7,21500.0,89.8565,90.0917,89.7906,90.0353,21500.0
2021-07-07 15:00:00,95.68,95.91,95.68,95.75,36522.0,90.0164,90.2328,90.0164,90.0823,36522.0
2021-07-07 15:10:00,95.77,95.84,95.63,95.63,36578.0,90.1011,90.167,89.9694,89.9694,36578.0
2021-07-07 15:20:00,95.66,95.72,95.57,95.65,39040.0,89.9976,90.0541,89.913,89.9882,39040.0
2021-07-07 15:30:00,95.63,95.66,95.39,95.6,45177.0,89.9694,89.9976,89.7436,89.9412,45177.0
2021-07-07 15:40:00,95.63,95.75,95.55,95.7,35213.0,89.9694,90.0823,89.8941,90.0353,35213.0
2021-07-07 15:50:00,95.7,95.72,95.55,95.71,118285.0,90.0353,90.0541,89.8941,90.0447,118285.0
2021-07-08 09:30:00,92.61,93.55,91.82,92.25,174659.0,87.1282,88.0125,86.3849,86.7895,174659.0
2021-07-08 09:40:00,92.2,92.35,91.75,92.35,57447.0,86.7424,86.8836,86.3191,86.8836,57447.0
2021-07-08 09:50:00,92.38,92.49,91.76,91.98,61120.0,86.9118,87.0153,86.3285,86.5355,61120.0
2021-07-08 10:00:00,92.01,93.03,91.65,92.62,69100.0,86.5637,87.5233,86.225,87.1376,69100.0
2021-07-08 10:10:00,92.55,92.92,92.55,92.63,41793.0,87.0717,87.4198,87.0717,87.147,41793.0
2021-07-08 10:20:00,92.57,92.96,92.14,92.94,51928.0,87.0905,87.4574,86.686,87.4386,51928.0
2021-07-08 10:30:00,93.07,93.26,92.84,93.05,42659.0,87.5609,87.7397,87.3445,87.5421,42659.0
2021-07-08 10:40:00,93.13,93.42,92.91,93.03,46532.0,87.6174,87.8902,87.4104,87.5233,46532.0
2021-07-08 10:50:00,93.08,93.48,93.04,93.2,37894.0,87.5703,87.9467,87.5327,87.6832,37894.0
2021-07-08 11:00:00,93.28,93.89,93.24,93.7,45298.0,87.7585,88.3324,87.7209,88.1536,45298.0
2021-07-08 11:10:00,93.75,93.86,93.54,93.85,38673.0,88.2007,88.3042,88.0031,88.2948,38673.0
2021-07-08 11:20:00,93.87,94.0,93.66,93.78,26131.0,88.3136,88.4359,88.116,88.2289,26131.0
2021-07-08 11:30:00,93.75,94.29,93.75,94.2,30648.0,88.2007,88.7087,88.2007,88.624,30648.0
2021-07-08 11:40:00,94.21,94.3,93.92,94.23,17900.0,88.6335,88.7181,88.3606,88.6523,17900.0
2021-07-08 11:50:00,94.18,94.36,94.14,94.36,20950.0,88.6052,88.7746,88.5676,88.7746,20950.0
2021-07-08 12:00:00,94.33,94.62,94.29,94.54,20061.0,88.7463,89.0192,88.7087,88.9439,20061.0
2021-07-08 12:10:00,94.56,94.66,94.54,94.66,33950.0,88.9627,89.0568,88.9439,89.0568,33950.0
2021-07-08 12:20:00,94.59,94.81,94.49,94.65,70691.0,88.991,89.1979,88.8969,89.0474,70691.0
2021-07-08 12:30:00,94.61,94.72,94.54,94.72,13758.0,89.0098,89.1133,88.9439,89.1133,13758.0
2021-07-08 12:40:00,94.75,94.87,94.66,94.86,13230.0,89.1415,89.2544,89.0568,89.245,13230.0
2021-07-08 12:50:00,94.9,94.91,94.73,94.86,12175.0,89.2826,89.292,89.1227,89.245,12175.0
2021-07-08 13:00:00,94.87,94.87,94.69,94.79,22742.0,89.2544,89.2544,89.085,89.1791,22742.0
2021-07-08 13:10:00,94.75,94.78,94.5,94.59,31301.0,89.1415,89.1697,88.9063,88.991,31301.0
2021-07-08 13:20:00,94.53,94.64,94.37,94.64,26816.0,88.9345,89.038,88.784,89.038,26816.0
2021-07-08 13:30:00,94.67,94.67,94.3,94.36,13738.0,89.0662,89.0662,88.7181,88.7746,13738.0
2021-07-08 13:40:00,94.39,94.4,94.22,94.22,19036.0,88.8028,88.8122,88.6429,88.6429,19036.0
2021-07-08 13:50:00,94.22,94.28,94.07,94.22,18197.0,88.6429,88.6993,88.5017,88.6429,18197.0
2021-07-08 14:00:00,94.24,94.24,93.95,93.95,21416.0,88.6617,88.6617,88.3888,88.3888,21416.0
2021-07-08 14:10:00,93.97,94.22,93.76,93.81,15637.0,88.4077,88.6429,88.2101,88.2571,15637.0
2021-07-08 14:20:00,93.8,93.85,93.63,93.63,15148.0,88.2477,88.2948,88.0878,88.0878,15148.0
2021-07-08 14:30:00,93.6,93.68,93.5,93.57,25925.0,88.0596,88.1348,87.9655,88.0313,25925.0
2021-07-08 14:40:00,93.56,93.59,93.45,93.48,11206.0,88.0219,88.0502,87.9184,87.9467,11206.0
2021-07-08 14:50:00,93.47,93.64,93.47,93.61,14394.0,87.9373,88.0972,87.9373,88.069,14394.0
2021-07-08 15:00:00,93.64,93.8,93.63,93.69,17842.0,88.0972,88.2477,88.0878,88.1442,17842.0
2021-07-08 15:10:00,93.68,93.74,93.47,93.74,18313.0,88.1348,88.1913,87.9373,88.1913,18313.0
2021-07-08 15:20:00,93.73,93.92,93.71,93.82,22923.0,88.1819,88.3606,88.163,88.2665,22923.0
2021-07-08 15:30:00,93.84,94.0,93.59,93.59,28167.0,88.2854,88.4359,88.0502,88.0502,28167.0
2021-07-08 15:40:00,93.62,93.67,93.24,93.36,69210.0,88.0784,88.1254,87.7209,87.8338,69210.0
2021-07-08 15:50:00,93.34,93.71,93.24,93.71,155202.0,87.815,88.163,87.7209,88.163,155202.0
2021-07-09 09:30:00,95.71,96.17,94.95,95.37,124846.0,90.0447,90.4774,89.3297,89.7248,124846.0
2021-07-09 09:40:00,95.43,96.78,95.42,96.33,91699.0,89.7812,91.0513,89.7718,90.628,91699.0
2021-07-09 09:50:00,96.34,96.78,96.26,96.31,59749.0,90.6374,91.0513,90.5621,90.6091,59749.0
2021-07-09 10:00:00,96.33,96.68,96.25,96.39,44342.0,90.628,90.9572,90.5527,90.6844,44342.0
2021-07-09 10:10:00,96.38,96.74,96.16,96.59,35377.0,90.675,91.0137,90.468,90.8726,35377.0
2021-07-09 10:20:00,96.53,96.91,96.37,96.91,37191.0,90.8161,91.1736,90.6656,91.1736,37191.0
2021-07-09 10:30:00,96.92,97.23,96.66,96.86,85222.0,91.183,91.4747,90.9384,91.1266,85222.0
2021-07-09 10:40:00,96.84,96.93,96.29,96.35,33271.0,91.1078,91.1924,90.5903,90.6468,33271.0
2021-07-09 10:50:00,96.34,96.58,95.98,96.0,29877.0,90.6374,90.8632,90.2987,90.3175,29877.0
2021-07-09 11:00:00,95.96,96.79,95.96,96.56,44869.0,90.2799,91.0607,90.2799,90.8443,44869.0
2021-07-09 11:10:00,96.56,96.66,96.38,96.53,37103.0,90.8443,90.9384,90.675,90.8161,37103.0
2021-07-09 11:20:00,96.53,96.75,96.44,96.63,31266.0,90.8161,91.0231,90.7315,90.9102,31266.0
2021-07-09 11:30:00,96.62,96.93,96.55,96.8,32471.0,90.9008,91.1924,90.8349,91.0701,32471.0
2021-07-09 11:40:00,96.81,97.1,96.73,96.77,43837.0,91.0796,91.3524,91.0043,91.0419,43837.0
2021-07-09 11:50:00,96.84,96.97,96.75,96.79,18058.0,91.1078,91.2301,91.0231,91.0607,18058.0
2021-07-09 12:00:00,96.8,97.02,96.8,96.95,30071.0,91.0701,91.2771,91.0701,91.2113,30071.0
2021-07-09 12:10:00,96.9,96.93,96.8,96.86,18261.0,91.1642,91.1924,91.0701,91.1266,18261.0
2021-07-09 12:20:00,96.87,96.91,96.51,96.63,33526.0,91.136,91.1736,90.7973,90.9102,33526.0
2021-07-09 12:30:00,96.64,96.84,96.52,96.84,18615.0,90.9196,91.1078,90.8067,91.1078,18615.0
2021-07-09 12:40:00,96.86,97.08,96.81,97.02,24430.0,91.1266,91.3336,91.0796,91.2771,24430.0
2021-07-09 12:50:00,97.01,97.28,96.99,97.15,47573.0,91.2677,91.5217,91.2489,91.3994,47573.0
2021-07-09 13:00:00,97.17,97.31,96.99,97.22,31936.0,91.4182,91.55,91.2489,91.4653,31936.0
2021-07-09 13:10:00,97.2,97.22,97.05,97.18,18306.0,91.4465,91.4653,91.3053,91.4277,18306.0
2021-07-09 13:20:00,97.17,97.22,97.08,97.15,26046.0,91.4182,91.4653,91.3336,91.3994,26046.0
2021-07-09 13:30:00,97.17,97.17,96.92,97.02,25896.0,91.4182,91.4182,91.183,91.2771,25896.0
2021-07-09 13:40:00,97.02,97.18,96.97,97.18,15610.0,91.2771,91.4277,91.2301,91.4277,15610.0
2021-07-09 13:50:00,97.18,97.46,97.17,97.37,54946.0,91.4277,91.6911,91.4182,91.6064,54946.0
2021-07-09 14:00:00,97.37,97.52,97.05,97.19,49236.0,91.6064,91.7475,91.3053,91.4371,49236.0
2021-07-09 14:10:00,97.19,97.32,97.09,97.29,32793.0,91.4371,91.5594,91.343,91.5311,32793.0
2021-07-09 14:20:00,97.29,97.33,97.14,97.29,29089.0,91.5311,91.5688,91.39,91.5311,29089.0
2021-07-09 14:30:00,97.28,97.29,97.01,97.11,28932.0,91.5217,91.5311,91.2677,91.3618,28932.0
2021-07-09 14:40:00,97.05,97.12,96.9,97.09,29053.0,91.3053,91.3712,91.1642,91.343,29053.0
2021-07-09 14:50:00,97.1,97.23,97.1,97.22,26990.0,91.3524,91.4747,91.3524,91.4653,26990.0
2021-07-09 15:00:00,97.19,97.3,97.0,97.02,33896.0,91.4371,91.5405,91.2583,91.2771,33896.0
2021-07-09 15:10:00,97.04,97.15,96.98,97.15,35149.0,91.2959,91.3994,91.2395,91.3994,35149.0
2021-07-09 15:20:00,97.14,97.27,97.05,97.18,47183.0,91.39,91.5123,91.3053,91.4277,47183.0
2021-07-09 15:30:00,97.16,97.31,97.11,97.23,79120.0,91.4088,91.55,91.3618,91.4747,79120.0
2021-07-09 15:40:00,97.23,97.3,96.89,97.02,79247.0,91.4747,91.5405,91.1548,91.2771,79247.0
2021-07-09 15:50:00,97.05,97.21,96.97,97.15,190974.0,91.3053,91.4559,91.2301,91.3994,190974.0
2021-07-12 09:30:00,96.01,96.48,95.07,96.37,115338.0,90.3269,90.7691,89.4425,90.6656,115338.0
2021-07-12 09:40:00,96.27,96.73,95.83,96.69,46424.0,90.5715,91.0043,90.1576,90.9667,46424.0
2021-07-12 09:50:00,96.73,97.85,96.55,97.82,98624.0,91.0043,92.058,90.8349,92.0298,98624.0
2021-07-12 10:00:00,97.83,98.8,97.83,97.94,111603.0,92.0392,92.9518,92.0392,92.1427,111603.0
2021-07-12 10:10:00,97.81,98.17,97.68,97.87,33206.0,92.0204,92.359,91.8981,92.0768,33206.0
2021-07-12 10:20:00,97.88,98.63,97.61,98.49,62684.0,92.0862,92.7918,91.8322,92.6601,62684.0
2021-07-12 10:30:00,98.53,98.59,98.04,98.14,37069.0,92.6977,92.7542,92.2367,92.3308,37069.0
2021-07-12 10:40:00,98.16,98.2,97.61,97.64,26121.0,92.3496,92.3873,91.8322,91.8604,26121.0
2021-07-12 10:50:00,97.66,98.07,97.5,98.04,22149.0,91.8792,92.265,91.7287,92.2367,22149.0
2021-07-12 11:00:00,98.05,98.05,97.7,97.82,17627.0,92.2462,92.2462,91.9169,92.0298,17627.0
2021-07-12 11:10:00,97.77,98.03,97.57,98.03,16276.0,91.9827,92.2273,91.7946,92.2273,16276.0
2021-07-12 11:20:00,97.99,98.13,97.91,98.08,11047.0,92.1897,92.3214,92.1144,92.2744,11047.0
2021-07-12 11:30:00,98.09,98.11,97.91,98.01,11417.0,92.2838,92.3026,92.1144,92.2085,11417.0
2021-07-12 11:40:00,98.04,98.05,97.91,98.05,15067.0,92.2367,92.2462,92.1144,92.2462,15067.0
2021-07-12 11:50:00,98.03,98.36,97.96,98.36,17306.0,92.2273,92.5378,92.1615,92.5378,17306.0
2021-07-12 12:00:00,98.36,98.4,98.13,98.13,19006.0,92.5378,92.5754,92.3214,92.3214,19006.0
2021-07-12 12:10:00,98.16,98.21,98.07,98.08,8524.0,92.3496,92.3967,92.265,92.2744,8524.0
2021-07-12 12:20:00,98.08,98.08,97.58,97.68,18846.0,92.2744,92.2744,91.804,91.8981,18846.0
2021-07-12 12:30:00,97.67,97.9,97.53,97.87,14625.0,91.8886,92.105,91.7569,92.0768,14625.0
2021-07-12 12:40:00,97.88,97.94,97.8,97.9,10890.0,92.0862,92.1427,92.011,92.105,10890.0
2021-07-12 12:50:00,97.88,97.9,97.7,97.84,9161.0,92.0862,92.105,91.9169,92.0486,9161.0
2021-07-12 13:00:00,97.87,98.14,97.87,98.02,15028.0,92.0768,92.3308,92.0768,92.2179,15028.0
2021-07-12 13:10:00,98.0,98.13,97.98,98.13,11037.0,92.1991,92.3214,92.1803,92.3214,11037.0
2021-07-12 13:20:00,98.15,98.19,98.04,98.19,17523.0,92.3402,92.3779,92.2367,92.3779,17523.0
2021-07-12 13:30:00,98.15,98.3,98.15,98.29,12018.0,92.3402,92.4814,92.3402,92.4719,12018.0
2021-07-12 13:40:00,98.33,98.38,98.26,98.33,21818.0,92.5096,92.5566,92.4437,92.5096,21818.0
2021-07-12 13:50:00,98.33,98.38,98.18,98.3,14114.0,92.5096,92.5566,92.3685,92.4814,14114.0
2021-07-12 14:00:00,98.28,98.31,98.04,98.14,12330.0,92.4625,92.4908,92.2367,92.3308,12330.0
2021-07-12 14:10:00,98.1,98.18,97.93,98.07,16243.0,92.2932,92.3685,92.1333,92.265,16243.0
2021-07-12 14:20:00,98.11,98.18,98.03,98.17,9179.0,92.3026,92.3685,92.2273,92.359,9179.0
2021-07-12 14:30:00,98.19,98.19,98.04,98.14,12212.0,92.3779,92.3779,92.2367,92.3308,12212.0
2021-07-12 14:40:00,98.15,98.24,98.13,98.2,17625.0,92.3402,92.4249,92.3214,92.3873,17625.0
2021-07-12 14:50:00,98.2,98.31,98.15,98.28,17659.0,92.3873,92.4908,92.3402,92.4625,17659.0
2021-07-12 15:00:00,98.22,98.28,98.07,98.08,13876.0,92.4061,92.4625,92.265,92.2744,13876.0
2021-07-12 15:10:00,98.08,98.19,98.04,98.04,16001.0,92.2744,92.3779,92.2367,92.2367,16001.0
2021-07-12 15:20:00,98.03,98.26,98.01,98.25,18034.0,92.2273,92.4437,92.2085,92.4343,18034.0
2021-07-12 15:30:00,98.26,98.28,97.83,97.83,34485.0,92.4437,92.4625,92.0392,92.0392,34485.0
2021-07-12 15:40:00,97.87,97.99,97.83,97.88,54528.0,92.0768,92.1897,92.0392,92.0862,54528.0
2021-07-12 15:50:00,97.89,98.12,97.68,97.74,130852.0,92.0956,92.312,91.8981,91.9545,130852.0
2021-07-13 09:30:00,97.04,97.22,96.42,97.1,71871.0,91.2959,91.4653,90.7126,91.3524,71871.0
2021-07-13 09:40:00,97.2,97.38,96.68,97.11,23048.0,91.4465,91.6158,90.9572,91.3618,23048.0
2021-07-13 09:50:00,97.05,97.07,95.68,95.79,101026.0,91.3053,91.3242,90.0164,90.1199,101026.0
2021-07-13 10:00:00,95.79,96.0,95.26,95.98,61792.0,90.1199,90.3175,89.6213,90.2987,61792.0
2021-07-13 10:10:00,95.98,96.08,95.75,96.01,23635.0,90.2987,90.3928,90.0823,90.3269,23635.0
2021-07-13 10:20:00,96.08,96.13,95.53,95.56,16115.0,90.3928,90.4398,89.8753,89.9035,16115.0
2021-07-13 10:30:00,95.66,95.74,95.34,95.43,10492.0,89.9976,90.0729,89.6966,89.7812,10492.0
2021-07-13 10:40:00,95.5,95.5,95.1,95.21,32131.0,89.8471,89.8471,89.4708,89.5743,32131.0
2021-07-13 10:50:00,95.18,95.69,95.16,95.46,27496.0,89.546,90.0258,89.5272,89.8095,27496.0
2021-07-13 11:00:00,95.51,95.76,95.32,95.65,14849.0,89.8565,90.0917,89.6777,89.9882,14849.0
2021-07-13 11:10:00,95.58,95.76,95.48,95.52,20356.0,89.9224,90.0917,89.8283,89.8659,20356.0
2021-07-13 11:20:00,95.46,95.65,95.34,95.55,17510.0,89.8095,89.9882,89.6966,89.8941,17510.0
2021-07-13 11:30:00,95.52,95.72,95.36,95.66,16795.0,89.8659,90.0541,89.7154,89.9976,16795.0
2021-07-13 11:40:00,95.62,95.93,95.57,95.93,12528.0,89.96,90.2516,89.913,90.2516,12528.0
2021-07-13 11:50:00,95.92,95.96,95.79,95.88,9808.0,90.2422,90.2799,90.1199,90.2046,9808.0
2021-07-13 12:00:00,95.93,96.08,95.91,95.92,6197.0,90.2516,90.3928,90.2328,90.2422,6197.0
2021-07-13 12:10:00,95.9,96.19,95.9,96.04,18426.0,90.2234,90.4963,90.2234,90.3551,18426.0
2021-07-13 12:20:00,96.0,96.12,95.93,95.96,10452.0,90.3175,90.4304,90.2516,90.2799,10452.0
2021-07-13 12:30:00,95.93,96.04,95.88,96.04,7424.0,90.2516,90.3551,90.2046,90.3551,7424.0
2021-07-13 12:40:00,96.03,96.09,95.68,95.75,10593.0,90.3457,90.4022,90.0164,90.0823,10593.0
2021-07-13 12:50:00,95.74,95.86,95.72,95.74,7671.0,90.0729,90.1858,90.0541,90.0729,7671.0
2021-07-13 13:00:00,95.78,95.86,95.69,95.86,6870.0,90.1105,90.1858,90.0258,90.1858,6870.0
2021-07-13 13:10:00,95.84,95.99,95.69,95.73,19679.0,90.167,90.3081,90.0258,90.0635,19679.0
2021-07-13 13:20:00,95.87,96.02,95.86,95.86,14130.0,90.1952,90.3363,90.1858,90.1858,14130.0
2021-07-13 13:30:00,95.88,96.04,95.75,96.04,11969.0,90.2046,90.3551,90.0823,90.3551,11969.0
2021-07-13 13:40:00,95.96,96.15,95.95,95.95,17176.0,90.2799,90.4586,90.2705,90.2705,17176.0
2021-07-13 13:50:00,96.0,96.11,95.96,96.0,12202.0,90.3175,90.421,90.2799,90.3175,12202.0
2021-07-13 14:00:00,95.98,96.04,95.77,95.86,14556.0,90.2987,90.3551,90.1011,90.1858,14556.0
2021-07-13 14:10:00,95.8,96.05,95.79,96.03,9776.0,90.1293,90.3645,90.1199,90.3457,9776.0
2021-07-13 14:20:00,96.02,96.04,95.78,95.81,11234.0,90.3363,90.3551,90.1105,90.1387,11234.0
2021-07-13 14:30:00,95.79,95.82,95.69,95.71,17064.0,90.1199,90.1482,90.0258,90.0447,17064.0
2021-07-13 14:40:00,95.7,95.71,95.46,95.59,24778.0,90.0353,90.0447,89.8095,89.9318,24778.0
2021-07-13 14:50:00,95.6,95.63,95.53,95.59,9718.0,89.9412,89.9694,89.8753,89.9318,9718.0
2021-07-13 15:00:00,95.62,95.75,95.49,95.54,19164.0,89.96,90.0823,89.8377,89.8847,19164.0
2021-07-13 15:10:00,95.52,95.54,95.4,95.47,15634.0,89.8659,89.8847,89.753,89.8189,15634.0
2021-07-13 15:20:00,95.45,95.55,95.33,95.42,14511.0,89.8001,89.8941,89.6872,89.7718,14511.0
2021-07-13 15:30:00,95.42,95.47,95.26,95.29,41096.0,89.7718,89.8189,89.6213,89.6495,41096.0
2021-07-13 15:40:00,95.29,95.47,95.27,95.32,53433.0,89.6495,89.8189,89.6307,89.6777,53433.0
2021-07-13 15:50:00,95.33,95.35,95.18,95.33,129255.0,89.6872,89.706,89.546,89.6872,129255.0
2021-07-14 09:30:00,96.28,97.05,96.27,97.03,62148.0,90.5809,91.3053,90.5715,91.2865,62148.0
2021-07-14 09:40:00,97.02,97.22,96.23,96.23,39217.0,91.2771,91.4653,90.5339,90.5339,39217.0
2021-07-14 09:50:00,96.27,96.53,95.93,96.14,31858.0,90.5715,90.8161,90.2516,90.4492,31858.0
2021-07-14 10:00:00,96.17,96.32,95.58,95.7,18944.0,90.4774,90.6186,89.9224,90.0353,18944.0
2021-07-14 10:10:00,95.73,96.33,95.67,96.19,21468.0,90.0635,90.628,90.007,90.4963,21468.0
2021-07-14 10:20:00,96.23,96.3,95.64,95.73,14361.0,90.5339,90.5997,89.9788,90.0635,14361.0
2021-07-14 10:30:00,95.57,95.76,95.32,95.34,17788.0,89.913,90.0917,89.6777,89.6966,17788.0
2021-07-14 10:40:00,95.33,95.59,95.22,95.55,12924.0,89.6872,89.9318,89.5837,89.8941,12924.0
2021-07-14 10:50:00,95.52,95.53,95.18,95.21,10407.0,89.8659,89.8753,89.546,89.5743,10407.0
2021-07-14 11:00:00,95.2,95.28,95.01,95.08,15318.0,89.5649,89.6401,89.3861,89.452,15318.0
2021-07-14 11:10:00,95.0,95.35,94.94,95.22,18595.0,89.3767,89.706,89.3202,89.5837,18595.0
2021-07-14 11:20:00,95.2,95.28,94.83,95.05,13619.0,89.5649,89.6401,89.2168,89.4237,13619.0
2021-07-14 11:30:00,95.03,95.12,94.78,94.83,14854.0,89.4049,89.4896,89.1697,89.2168,14854.0
2021-07-14 11:40:00,94.78,94.78,94.44,94.66,29107.0,89.1697,89.1697,88.8498,89.0568,29107.0
2021-07-14 11:50:00,94.64,94.68,94.41,94.55,17726.0,89.038,89.0756,88.8216,88.9533,17726.0
2021-07-14 12:00:00,94.52,94.96,94.52,94.78,19418.0,88.9251,89.3391,88.9251,89.1697,19418.0
2021-07-14 12:10:00,94.78,94.94,94.68,94.72,9007.0,89.1697,89.3202,89.0756,89.1133,9007.0
2021-07-14 12:20:00,94.73,95.02,94.68,95.0,9325.0,89.1227,89.3955,89.0756,89.3767,9325.0
2021-07-14 12:30:00,95.02,95.22,94.94,95.11,15244.0,89.3955,89.5837,89.3202,89.4802,15244.0
2021-07-14 12:40:00,95.09,95.18,94.94,95.18,7728.0,89.4614,89.546,89.3202,89.546,7728.0
2021-07-14 12:50:00,95.12,95.32,95.09,95.25,10738.0,89.4896,89.6777,89.4614,89.6119,10738.0
2021-07-14 13:00:00,95.27,95.38,95.22,95.22,9177.0,89.6307,89.7342,89.5837,89.5837,9177.0
2021-07-14 13:10:00,95.28,95.37,95.0,95.06,9012.0,89.6401,89.7248,89.3767,89.4331,9012.0
2021-07-14 13:20:00,95.05,95.24,94.97,95.23,10460.0,89.4237,89.6025,89.3485,89.5931,10460.0
2021-07-14 13:30:00,95.24,95.32,95.16,95.2,7558.0,89.6025,89.6777,89.5272,89.5649,7558.0
2021-07-14 13:40:00,95.26,95.26,94.99,95.06,8480.0,89.6213,89.6213,89.3673,89.4331,8480.0
2021-07-14 13:50:00,95.11,95.25,95.06,95.15,7226.0,89.4802,89.6119,89.4331,89.5178,7226.0
2021-07-14 14:00:00,95.18,95.27,95.1,95.18,9397.0,89.546,89.6307,89.4708,89.546,9397.0
2021-07-14 14:10:00,95.2,95.24,95.11,95.14,13544.0,89.5649,89.6025,89.4802,89.5084,13544.0
2021-07-14 14:20:00,95.16,95.19,95.0,95.1,16648.0,89.5272,89.5554,89.3767,89.4708,16648.0
2021-07-14 14:30:00,95.06,95.11,94.9,95.08,14106.0,89.4331,89.4802,89.2826,89.452,14106.0
2021-07-14 14:40:00,94.98,95.09,94.87,94.92,23958.0,89.3579,89.4614,89.2544,89.3014,23958.0
2021-07-14 14:50:00,94.96,95.04,94.89,94.92,17367.0,89.3391,89.4143,89.2732,89.3014,17367.0
2021-07-14 15:00:00,94.93,95.2,94.93,95.06,21787.0,89.3108,89.5649,89.3108,89.4331,21787.0
2021-07-14 15:10:00,95.08,95.21,94.98,95.14,16999.0,89.452,89.5743,89.3579,89.5084,16999.0
2021-07-14 15:20:00,95.09,95.23,95.01,95.07,17916.0,89.4614,89.5931,89.3861,89.4425,17916.0
2021-07-14 15:30:00,95.06,95.09,94.83,94.93,25863.0,89.4331,89.4614,89.2168,89.3108,25863.0
2021-07-14 15:40:00,94.92,94.92,94.73,94.83,33085.0,89.3014,89.3014,89.1227,89.2168,33085.0
2021-07-14 15:50:00,94.83,95.09,94.72,95.09,127882.0,89.2168,89.4614,89.1133,89.4614,127882.0
2021-07-15 09:30:00,94.77,96.2,94.77,96.09,51194.0,89.1603,90.5057,89.1603,90.4022,51194.0
2021-07-15 09:40:00,96.06,96.06,95.36,95.54,15666.0,90.3739,90.3739,89.7154,89.8847,15666.0
2021-07-15 09:50:00,95.63,95.76,95.35,95.7,14230.0,89.9694,90.0917,89.706,90.0353,14230.0
2021-07-15 10:00:00,95.62,96.1,95.59,95.66,28104.0,89.96,90.4116,89.9318,89.9976,28104.0
2021-07-15 10:10:00,95.67,95.72,95.5,95.65,12264.0,90.007,90.0541,89.8471,89.9882,12264.0
2021-07-15 10:20:00,95.62,95.92,95.35,95.81,17929.0,89.96,90.2422,89.706,90.1387,17929.0
2021-07-15 10:30:00,95.84,95.93,95.6,95.87,18333.0,90.167,90.2516,89.9412,90.1952,18333.0
2021-07-15 10:40:00,95.89,96.19,95.83,96.09,17527.0,90.214,90.4963,90.1576,90.4022,17527.0
2021-07-15 10:50:00,96.04,96.62,95.99,96.61,21013.0,90.3551,90.9008,90.3081,90.8914,21013.0
2021-07-15 11:00:00,96.6,96.6,95.87,95.87,22933.0,90.882,90.882,90.1952,90.1952,22933.0
2021-07-15 11:10:00,95.87,95.95,95.81,95.87,11428.0,90.1952,90.2705,90.1387,90.1952,11428.0
2021-07-15 11:20:00,95.87,95.87,95.68,95.77,9186.0,90.1952,90.1952,90.0164,90.1011,9186.0
2021-07-15 11:30:00,95.79,96.17,95.71,96.16,12112.0,90.1199,90.4774,90.0447,90.468,12112.0
2021-07-15 11:40:00,96.17,96.42,96.13,96.42,18437.0,90.4774,90.7126,90.4398,90.7126,18437.0
2021-07-15 11:50:00,96.45,96.51,96.26,96.27,12216.0,90.7409,90.7973,90.5621,90.5715,12216.0
2021-07-15 12:00:00,96.29,96.61,96.22,96.23,31079.0,90.5903,90.8914,90.5245,90.5339,31079.0
2021-07-15 12:10:00,96.25,96.53,96.09,96.09,13221.0,90.5527,90.8161,90.4022,90.4022,13221.0
2021-07-15 12:20:00,96.11,96.22,96.04,96.06,7432.0,90.421,90.5245,90.3551,90.3739,7432.0
2021-07-15 12:30:00,96.05,96.19,95.99,96.01,6002.0,90.3645,90.4963,90.3081,90.3269,6002.0
2021-07-15 12:40:00,96.06,96.15,95.99,96.03,6966.0,90.3739,90.4586,90.3081,90.3457,6966.0
2021-07-15 12:50:00,96.05,96.08,95.87,95.88,10937.0,90.3645,90.3928,90.1952,90.2046,10937.0
2021-07-15 13:00:00,95.8,95.87,95.65,95.65,10536.0,90.1293,90.1952,89.9882,89.9882,10536.0
2021-07-15 13:10:00,95.65,95.67,95.43,95.44,18986.0,89.9882,90.007,89.7812,89.7906,18986.0
2021-07-15 13:20:00,95.45,95.57,95.3,95.31,9962.0,89.8001,89.913,89.6589,89.6683,9962.0
2021-07-15 13:30:00,95.33,95.38,95.07,95.15,13690.0,89.6872,89.7342,89.4425,89.5178,13690.0
2021-07-15 13:40:00,95.15,95.28,94.85,94.85,27186.0,89.5178,89.6401,89.2356,89.2356,27186.0
2021-07-15 13:50:00,94.85,94.95,94.51,94.57,23979.0,89.2356,89.3297,88.9157,88.9721,23979.0
2021-07-15 14:00:00,94.51,94.91,94.41,94.81,38561.0,88.9157,89.292,88.8216,89.1979,38561.0
2021-07-15 14:10:00,94.8,94.91,94.77,94.91,7945.0,89.1885,89.292,89.1603,89.292,7945.0
2021-07-15 14:20:00,94.91,95.17,94.84,95.07,13660.0,89.292,89.5366,89.2262,89.4425,13660.0
2021-07-15 14:30:00,95.08,95.12,94.97,95.02,5967.0,89.452,89.4896,89.3485,89.3955,5967.0
2021-07-15 14:40:00,95.06,95.18,94.99,95.14,5734.0,89.4331,89.546,89.3673,89.5084,5734.0
2021-07-15 14:50:00,95.14,95.17,94.98,95.12,12316.0,89.5084,89.5366,89.3579,89.4896,12316.0
2021-07-15 15:00:00,95.12,95.16,95.04,95.15,11422.0,89.4896,89.5272,89.4143,89.5178,11422.0
2021-07-15 15:10:00,95.12,95.24,95.03,95.23,11418.0,89.4896,89.6025,89.4049,89.5931,11418.0
2021-07-15 15:20:00,95.22,95.33,95.13,95.24,11437.0,89.5837,89.6872,89.499,89.6025,11437.0
2021-07-15 15:30:00,95.26,95.34,95.12,95.16,23580.0,89.6213,89.6966,89.4896,89.5272,23580.0
2021-07-15 15:40:00,95.19,95.24,95.1,95.2,20756.0,89.5554,89.6025,89.4708,89.5649,20756.0
2021-07-15 15:50:00,95.22,95.51,95.22,95.43,79462.0,89.5837,89.8565,89.5837,89.7812,79462.0
2021-07-16 09:30:00,95.42,95.44,94.59,94.59,82667.0,89.7718,89.7906,88.991,88.991,82667.0
2021-07-16 09:40:00,94.6,94.89,94.35,94.49,31076.0,89.0004,89.2732,88.7652,88.8969,31076.0
2021-07-16 09:50:00,94.49,94.75,94.33,94.75,30008.0,88.8969,89.1415,88.7463,89.1415,30008.0
2021-07-16 10:00:00,94.75,94.75,94.0,94.08,62663.0,89.1415,89.1415,88.4359,88.5111,62663.0
2021-07-16 10:10:00,94.09,94.11,93.65,93.75,52156.0,88.5206,88.5394,88.1066,88.2007,52156.0
2021-07-16 10:20:00,93.78,93.96,92.95,92.99,57415.0,88.2289,88.3983,87.448,87.4857,57415.0
2021-07-16 10:30:00,92.98,93.17,92.81,92.92,51718.0,87.4763,87.655,87.3163,87.4198,51718.0
2021-07-16 10:40:00,92.9,93.01,92.57,92.61,40638.0,87.401,87.5045,87.0905,87.1282,40638.0
2021-07-16 10:50:00,92.6,93.32,92.57,93.28,24316.0,87.1188,87.7961,87.0905,87.7585,24316.0
2021-07-16 11:00:00,93.23,93.32,93.0,93.18,33572.0,87.7115,87.7961,87.4951,87.6644,33572.0
2021-07-16 11:10:00,93.18,93.56,93.18,93.33,25867.0,87.6644,88.0219,87.6644,87.8055,25867.0
2021-07-16 11:20:00,93.33,93.46,93.25,93.35,25168.0,87.8055,87.9278,87.7303,87.8244,25168.0
2021-07-16 11:30:00,93.32,93.8,93.32,93.8,24379.0,87.7961,88.2477,87.7961,88.2477,24379.0
2021-07-16 11:40:00,93.78,94.05,93.76,93.81,25933.0,88.2289,88.4829,88.2101,88.2571,25933.0
2021-07-16 11:50:00,93.82,93.99,93.75,93.93,9173.0,88.2665,88.4265,88.2007,88.37,9173.0
2021-07-16 12:00:00,93.96,93.96,93.65,93.71,20199.0,88.3983,88.3983,88.1066,88.163,20199.0
2021-07-16 12:10:00,93.76,93.81,93.52,93.56,8442.0,88.2101,88.2571,87.9843,88.0219,8442.0
2021-07-16 12:20:00,93.55,93.58,93.12,93.17,18099.0,88.0125,88.0407,87.608,87.655,18099.0
2021-07-16 12:30:00,93.2,93.23,93.03,93.13,39261.0,87.6832,87.7115,87.5233,87.6174,39261.0
2021-07-16 12:40:00,93.13,93.13,92.92,93.05,33514.0,87.6174,87.6174,87.4198,87.5421,33514.0
2021-07-16 12:50:00,93.06,93.13,93.01,93.08,40673.0,87.5515,87.6174,87.5045,87.5703,40673.0
2021-07-16 13:00:00,93.08,93.17,92.96,92.98,36353.0,87.5703,87.655,87.4574,87.4763,36353.0
2021-07-16 13:10:00,92.97,93.03,92.9,92.97,15251.0,87.4669,87.5233,87.401,87.4669,15251.0
2021-07-16 13:20:00,92.99,93.05,92.73,92.79,26685.0,87.4857,87.5421,87.2411,87.2975,26685.0
2021-07-16 13:30:00,92.77,92.77,92.56,92.59,41266.0,87.2787,87.2787,87.0811,87.1093,41266.0
2021-07-16 13:40:00,92.6,92.62,92.37,92.39,43861.0,87.1188,87.1376,86.9024,86.9212,43861.0
2021-07-16 13:50:00,92.4,92.68,92.29,92.62,21104.0,86.9306,87.194,86.8271,87.1376,21104.0
2021-07-16 14:00:00,92.63,92.63,92.42,92.46,26639.0,87.147,87.147,86.9494,86.987,26639.0
2021-07-16 14:10:00,92.41,92.45,92.32,92.41,20768.0,86.94,86.9776,86.8553,86.94,20768.0
2021-07-16 14:20:00,92.39,92.4,92.17,92.17,36185.0,86.9212,86.9306,86.7142,86.7142,36185.0
2021-07-16 14:30:00,92.19,92.28,92.06,92.1,20213.0,86.733,86.8177,86.6107,86.6483,20213.0
2021-07-16 14:40:00,92.11,92.13,91.82,91.89,38444.0,86.6578,86.6766,86.3849,86.4508,38444.0
2021-07-16 14:50:00,91.88,92.02,91.83,91.99,70743.0,86.4414,86.5731,86.3943,86.5449,70743.0
2021-07-16 15:00:00,91.98,92.17,91.87,92.08,38078.0,86.5355,86.7142,86.432,86.6295,38078.0
2021-07-16 15:10:00,92.09,92.26,92.01,92.12,35315.0,86.6389,86.7989,86.5637,86.6672,35315.0
2021-07-16 15:20:00,92.13,92.13,91.95,91.97,46070.0,86.6766,86.6766,86.5072,86.526,46070.0
2021-07-16 15:30:00,91.97,92.15,91.73,91.8,61450.0,86.526,86.6954,86.3003,86.3661,61450.0
2021-07-16 15:40:00,91.79,91.99,91.65,91.75,82604.0,86.3567,86.5449,86.225,86.3191,82604.0
2021-07-16 15:50:00,91.77,92.06,91.64,92.04,213026.0,86.3379,86.6107,86.2156,86.5919,213026.0
2021-07-19 09:30:00,89.81,90.0,88.1,89.05,273759.0,84.4939,84.6727,82.8851,83.7789,273759.0
2021-07-19 09:40:00,88.99,89.45,88.58,89.24,63984.0,83.7224,84.1552,83.3367,83.9576,63984.0
2021-07-19 09:50:00,89.26,89.31,88.53,89.02,57706.0,83.9765,84.0235,83.2897,83.7507,57706.0
2021-07-19 10:00:00,89.02,89.05,88.5,88.73,98152.0,83.7507,83.7789,83.2614,83.4778,98152.0
2021-07-19 10:10:00,88.73,88.88,87.71,87.88,73782.0,83.4778,83.619,82.5182,82.6781,73782.0
2021-07-19 10:20:00,87.88,89.05,87.77,88.68,56677.0,82.6781,83.7789,82.5747,83.4308,56677.0
2021-07-19 10:30:00,88.66,89.92,88.53,89.92,79180.0,83.412,84.5974,83.2897,84.5974,79180.0
2021-07-19 10:40:00,89.89,89.98,89.46,89.89,31041.0,84.5692,84.6538,84.1646,84.5692,31041.0
2021-07-19 10:50:00,89.87,89.91,88.97,88.98,40091.0,84.5503,84.588,83.7036,83.713,40091.0
2021-07-19 11:00:00,88.98,89.29,88.76,88.97,23095.0,83.713,84.0047,83.5061,83.7036,23095.0
2021-07-19 11:10:00,88.93,89.56,88.91,89.51,24218.0,83.666,84.2587,83.6472,84.2117,24218.0
2021-07-19 11:20:00,89.51,89.51,89.07,89.2,39471.0,84.2117,84.2117,83.7977,83.92,39471.0
2021-07-19 11:30:00,89.11,89.5,88.98,89.47,20681.0,83.8353,84.2023,83.713,84.174,20681.0
2021-07-19 11:40:00,89.49,89.77,89.4,89.63,18428.0,84.1928,84.4563,84.1082,84.3246,18428.0
2021-07-19 11:50:00,89.64,90.75,89.48,90.34,265666.0,84.334,85.3783,84.1834,84.9925,265666.0
2021-07-19 12:00:00,90.28,90.45,89.73,90.2,69835.0,84.9361,85.096,84.4186,84.8608,69835.0
2021-07-19 12:10:00,90.19,90.45,89.95,90.01,55901.0,84.8514,85.096,84.6256,84.6821,55901.0
2021-07-19 12:20:00,90.05,90.07,89.66,89.7,35315.0,84.7197,84.7385,84.3528,84.3904,35315.0
2021-07-19 12:30:00,89.68,89.9,89.63,89.65,49062.0,84.3716,84.5786,84.3246,84.3434,49062.0
2021-07-19 12:40:00,89.63,89.67,89.17,89.27,65164.0,84.3246,84.3622,83.8918,83.9859,65164.0
2021-07-19 12:50:00,89.26,89.84,89.24,89.77,53507.0,83.9765,84.5221,83.9576,84.4563,53507.0
2021-07-19 13:00:00,89.74,90.1,89.73,90.01,50029.0,84.428,84.7667,84.4186,84.6821,50029.0
2021-07-19 13:10:00,89.99,90.09,89.71,89.74,50142.0,84.6632,84.7573,84.3998,84.428,50142.0
2021-07-19 13:20:00,89.7,89.79,89.55,89.78,29163.0,84.3904,84.4751,84.2493,84.4657,29163.0
2021-07-19 13:30:00,89.77,89.85,89.53,89.7,19550.0,84.4563,84.5315,84.2305,84.3904,19550.0
2021-07-19 13:40:00,89.68,89.77,89.25,89.27,36759.0,84.3716,84.4563,83.967,83.9859,36759.0
2021-07-19 13:50:00,89.28,89.33,89.07,89.14,43026.0,83.9953,84.0423,83.7977,83.8636,43026.0
2021-07-19 14:00:00,89.15,89.7,89.15,89.22,26799.0,83.873,84.3904,83.873,83.9388,26799.0
2021-07-19 14:10:00,89.21,89.43,89.17,89.34,18892.0,83.9294,84.1364,83.8918,84.0517,18892.0
2021-07-19 14:20:00,89.36,89.44,89.2,89.39,24033.0,84.0705,84.1458,83.92,84.0988,24033.0
2021-07-19 14:30:00,89.4,89.4,88.89,89.04,47400.0,84.1082,84.1082,83.6284,83.7695,47400.0
2021-07-19 14:40:00,89.0,89.37,89.0,89.37,26302.0,83.7318,84.0799,83.7318,84.0799,26302.0
2021-07-19 14:50:00,89.48,89.59,89.17,89.39,33429.0,84.1834,84.2869,83.8918,84.0988,33429.0
2021-07-19 15:00:00,89.35,89.61,89.19,89.53,23301.0,84.0611,84.3057,83.9106,84.2305,23301.0
2021-07-19 15:10:00,89.53,89.74,89.28,89.34,30051.0,84.2305,84.428,83.9953,84.0517,30051.0
2021-07-19 15:20:00,89.38,89.67,89.38,89.56,43720.0,84.0894,84.3622,84.0894,84.2587,43720.0
2021-07-19 15:30:00,89.57,89.64,89.48,89.59,62331.0,84.2681,84.334,84.1834,84.2869,62331.0
2021-07-19 15:40:00,89.58,89.76,89.38,89.76,87224.0,84.2775,84.4469,84.0894,84.4469,87224.0
2021-07-19 15:50:00,89.76,90.12,89.52,90.05,179871.0,84.4469,84.7856,84.2211,84.7197,179871.0
2021-07-20 09:30:00,90.0,90.02,88.67,89.44,138442.0,84.6727,84.6915,83.4214,84.1458,138442.0
2021-07-20 09:40:00,89.17,89.72,88.97,89.67,34149.0,83.8918,84.4092,83.7036,84.3622,34149.0
2021-07-20 09:50:00,89.72,90.75,89.48,90.61,54959.0,84.4092,85.3783,84.1834,85.2465,54959.0
2021-07-20 10:00:00,90.61,91.45,90.52,91.27,56513.0,85.2465,86.0368,85.1619,85.8675,56513.0
2021-07-20 10:10:00,91.28,91.5,91.04,91.4,34436.0,85.8769,86.0839,85.6511,85.9898,34436.0
2021-07-20 10:20:00,91.46,92.17,91.43,91.9,52386.0,86.0462,86.7142,86.018,86.4602,52386.0
2021-07-20 10:30:00,91.97,91.98,91.01,91.25,28743.0,86.526,86.5355,85.6229,85.8487,28743.0
2021-07-20 10:40:00,91.2,91.65,91.2,91.61,41051.0,85.8016,86.225,85.8016,86.1874,41051.0
2021-07-20 10:50:00,91.59,91.86,91.22,91.81,60583.0,86.1685,86.4226,85.8204,86.3755,60583.0
2021-07-20 11:00:00,91.79,91.88,91.2,91.29,21757.0,86.3567,86.4414,85.8016,85.8863,21757.0
2021-07-20 11:10:00,91.3,91.54,90.93,91.01,22884.0,85.8957,86.1215,85.5476,85.6229,22884.0
2021-07-20 11:20:00,91.05,91.36,91.0,91.0,26873.0,85.6605,85.9522,85.6135,85.6135,26873.0
2021-07-20 11:30:00,91.0,91.42,90.94,91.28,19980.0,85.6135,86.0086,85.557,85.8769,19980.0
2021-07-20 11:40:00,91.3,91.65,91.12,91.58,18840.0,85.8957,86.225,85.7264,86.1591,18840.0
2021-07-20 11:50:00,91.6,91.77,91.51,91.57,15911.0,86.1779,86.3379,86.0933,86.1497,15911.0
2021-07-20 12:00:00,91.58,91.66,91.07,91.44,27072.0,86.1591,86.2344,85.6793,86.0274,27072.0
2021-07-20 12:10:00,91.44,91.87,91.41,91.82,16629.0,86.0274,86.432,85.9992,86.3849,16629.0
2021-07-20 12:20:00,91.81,91.89,91.63,91.63,17953.0,86.3755,86.4508,86.2062,86.2062,17953.0
2021-07-20 12:30:00,91.59,91.83,91.51,91.58,17600.0,86.1685,86.3943,86.0933,86.1591,17600.0
2021-07-20 12:40:00,91.61,91.8,91.46,91.67,13882.0,86.1874,86.3661,86.0462,86.2438,13882.0
2021-07-20 12:50:00,91.74,91.93,91.47,91.51,26720.0,86.3097,86.4884,86.0556,86.0933,26720.0
2021-07-20 13:00:00,91.51,91.53,91.23,91.29,14752.0,86.0933,86.1121,85.8298,85.8863,14752.0
2021-07-20 13:10:00,91.27,91.43,91.02,91.21,18070.0,85.8675,86.018,85.6323,85.811,18070.0
2021-07-20 13:20:00,91.2,91.29,90.95,91.04,20532.0,85.8016,85.8863,85.5664,85.6511,20532.0
2021-07-20 13:30:00,91.07,91.21,91.03,91.12,11095.0,85.6793,85.811,85.6417,85.7264,11095.0
2021-07-20 13:40:00,91.11,91.34,91.06,91.09,15358.0,85.717,85.9333,85.6699,85.6981,15358.0
2021-07-20 13:50:00,91.08,91.36,91.08,91.3,13977.0,85.6887,85.9522,85.6887,85.8957,13977.0
2021-07-20 14:00:00,91.32,91.55,91.32,91.34,18099.0,85.9145,86.1309,85.9145,85.9333,18099.0
2021-07-20 14:10:00,91.34,91.39,91.04,91.11,18338.0,85.9333,85.9804,85.6511,85.717,18338.0
2021-07-20 14:20:00,91.09,91.17,90.78,90.91,24369.0,85.6981,85.7734,85.4065,85.5288,24369.0
2021-07-20 14:30:00,90.93,91.17,90.92,91.07,21660.0,85.5476,85.7734,85.5382,85.6793,21660.0
2021-07-20 14:40:00,91.09,91.34,91.04,91.1,21067.0,85.6981,85.9333,85.6511,85.7075,21067.0
2021-07-20 14:50:00,91.09,91.29,91.05,91.12,18089.0,85.6981,85.8863,85.6605,85.7264,18089.0
2021-07-20 15:00:00,91.09,91.35,90.99,91.3,33154.0,85.6981,85.9427,85.6041,85.8957,33154.0
2021-07-20 15:10:00,91.32,91.49,91.29,91.49,29532.0,85.9145,86.0745,85.8863,86.0745,29532.0
2021-07-20 15:20:00,91.48,91.71,91.43,91.58,35531.0,86.065,86.2814,86.018,86.1591,35531.0
2021-07-20 15:30:00,91.57,91.85,91.56,91.72,50845.0,86.1497,86.4131,86.1403,86.2908,50845.0
2021-07-20 15:40:00,91.78,91.98,91.65,91.93,53461.0,86.3473,86.5355,86.225,86.4884,53461.0
2021-07-20 15:50:00,91.85,91.89,91.42,91.5,160425.0,86.4131,86.4508,86.0086,86.0839,160425.0
2021-07-21 09:30:00,92.64,93.52,92.64,93.36,93613.0,87.1564,87.9843,87.1564,87.8338,93613.0
2021-07-21 09:40:00,93.32,93.98,93.32,93.98,34544.0,87.7961,88.4171,87.7961,88.4171,34544.0
2021-07-21 09:50:00,93.98,94.39,93.83,94.01,70265.0,88.4171,88.8028,88.2759,88.4453,70265.0
2021-07-21 10:00:00,94.02,94.14,93.68,93.87,42014.0,88.4547,88.5676,88.1348,88.3136,42014.0
2021-07-21 10:10:00,93.91,94.2,93.51,93.51,38546.0,88.3512,88.624,87.9749,87.9749,38546.0
2021-07-21 10:20:00,93.59,93.72,92.84,92.84,41928.0,88.0502,88.1725,87.3445,87.3445,41928.0
2021-07-21 10:30:00,92.81,92.94,92.46,92.94,37607.0,87.3163,87.4386,86.987,87.4386,37607.0
2021-07-21 10:40:00,92.92,93.18,92.72,92.85,24248.0,87.4198,87.6644,87.2316,87.354,24248.0
2021-07-21 10:50:00,92.84,93.04,92.74,92.78,12803.0,87.3445,87.5327,87.2505,87.2881,12803.0
2021-07-21 11:00:00,92.82,93.37,92.82,93.15,28754.0,87.3257,87.8432,87.3257,87.6362,28754.0
2021-07-21 11:10:00,93.12,93.32,93.1,93.3,14417.0,87.608,87.7961,87.5892,87.7773,14417.0
2021-07-21 11:20:00,93.31,93.44,93.03,93.07,16084.0,87.7867,87.909,87.5233,87.5609,16084.0
2021-07-21 11:30:00,93.01,93.13,92.95,93.02,18759.0,87.5045,87.6174,87.448,87.5139,18759.0
2021-07-21 11:40:00,92.99,93.64,92.99,93.56,52113.0,87.4857,88.0972,87.4857,88.0219,52113.0
2021-07-21 11:50:00,93.62,93.72,93.38,93.38,15392.0,88.0784,88.1725,87.8526,87.8526,15392.0
2021-07-21 12:00:00,93.4,93.58,93.23,93.26,25776.0,87.8714,88.0407,87.7115,87.7397,25776.0
2021-07-21 12:10:00,93.27,93.43,93.25,93.3,12173.0,87.7491,87.8996,87.7303,87.7773,12173.0
2021-07-21 12:20:00,93.32,93.58,93.32,93.35,13425.0,87.7961,88.0407,87.7961,87.8244,13425.0
2021-07-21 12:30:00,93.31,93.32,93.2,93.32,14485.0,87.7867,87.7961,87.6832,87.7961,14485.0
2021-07-21 12:40:00,93.38,93.4,93.26,93.33,11177.0,87.8526,87.8714,87.7397,87.8055,11177.0
2021-07-21 12:50:00,93.34,93.43,93.28,93.31,13296.0,87.815,87.8996,87.7585,87.7867,13296.0
2021-07-21 13:00:00,93.32,93.76,93.3,93.63,16285.0,87.7961,88.2101,87.7773,88.0878,16285.0
2021-07-21 13:10:00,93.6,93.68,93.55,93.62,18563.0,88.0596,88.1348,88.0125,88.0784,18563.0
2021-07-21 13:20:00,93.63,93.64,93.43,93.61,12764.0,88.0878,88.0972,87.8996,88.069,12764.0
2021-07-21 13:30:00,93.61,93.72,93.49,93.57,13179.0,88.069,88.1725,87.9561,88.0313,13179.0
2021-07-21 13:40:00,93.53,93.53,93.4,93.45,11673.0,87.9937,87.9937,87.8714,87.9184,11673.0
2021-07-21 13:50:00,93.43,93.53,93.28,93.29,13557.0,87.8996,87.9937,87.7585,87.7679,13557.0
2021-07-21 14:00:00,93.3,93.62,93.3,93.46,16409.0,87.7773,88.0784,87.7773,87.9278,16409.0
2021-07-21 14:10:00,93.45,93.5,93.26,93.28,12533.0,87.9184,87.9655,87.7397,87.7585,12533.0
2021-07-21 14:20:00,93.3,93.3,93.17,93.25,20441.0,87.7773,87.7773,87.655,87.7303,20441.0
2021-07-21 14:30:00,93.27,93.41,93.25,93.41,15641.0,87.7491,87.8808,87.7303,87.8808,15641.0
2021-07-21 14:40:00,93.38,93.39,93.27,93.37,17153.0,87.8526,87.862,87.7491,87.8432,17153.0
2021-07-21 14:50:00,93.39,93.41,93.24,93.26,7368.0,87.862,87.8808,87.7209,87.7397,7368.0
2021-07-21 15:00:00,93.27,93.39,93.21,93.3,34595.0,87.7491,87.862,87.6926,87.7773,34595.0
2021-07-21 15:10:00,93.32,93.47,93.3,93.39,24586.0,87.7961,87.9373,87.7773,87.862,24586.0
2021-07-21 15:20:00,93.39,93.47,93.15,93.25,24992.0,87.862,87.9373,87.6362,87.7303,24992.0
2021-07-21 15:30:00,93.25,93.35,93.14,93.19,37099.0,87.7303,87.8244,87.6268,87.6738,37099.0
2021-07-21 15:40:00,93.17,93.38,93.17,93.19,57206.0,87.655,87.8526,87.655,87.6738,57206.0
2021-07-21 15:50:00,93.18,93.26,92.9,92.92,166811.0,87.6644,87.7397,87.401,87.4198,166811.0
2021-07-22 09:30:00,94.37,94.37,92.03,92.34,136858.0,88.784,88.784,86.5825,86.8741,136858.0
2021-07-22 09:40:00,92.42,94.07,92.39,93.36,54046.0,86.9494,88.5017,86.9212,87.8338,54046.0
2021-07-22 09:50:00,93.35,93.63,92.72,92.8,50301.0,87.8244,88.0878,87.2316,87.3069,50301.0
2021-07-22 10:00:00,92.78,93.05,92.21,92.99,48357.0,87.2881,87.5421,86.7518,87.4857,48357.0
2021-07-22 10:10:00,93.12,93.88,93.12,93.34,120997.0,87.608,88.323,87.608,87.815,120997.0
2021-07-22 10:20:00,93.37,93.45,92.83,93.22,25896.0,87.8432,87.9184,87.3351,87.7021,25896.0
2021-07-22 10:30:00,93.1,93.5,92.55,93.5,87238.0,87.5892,87.9655,87.0717,87.9655,87238.0
2021-07-22 10:40:00,93.5,93.61,93.03,93.37,66987.0,87.9655,88.069,87.5233,87.8432,66987.0
2021-07-22 10:50:00,93.33,93.37,93.02,93.11,25605.0,87.8055,87.8432,87.5139,87.5986,25605.0
2021-07-22 11:00:00,93.0,93.07,92.52,92.92,29755.0,87.4951,87.5609,87.0435,87.4198,29755.0
2021-07-22 11:10:00,92.95,92.99,92.67,92.93,23692.0,87.448,87.4857,87.1846,87.4292,23692.0
2021-07-22 11:20:00,92.89,92.9,92.42,92.74,25195.0,87.3916,87.401,86.9494,87.2505,25195.0
2021-07-22 11:30:00,92.68,92.97,92.41,92.67,29914.0,87.194,87.4669,86.94,87.1846,29914.0
2021-07-22 11:40:00,92.75,92.97,92.44,92.83,25292.0,87.2599,87.4669,86.9682,87.3351,25292.0
2021-07-22 11:50:00,92.87,92.95,92.65,92.89,28518.0,87.3728,87.448,87.1658,87.3916,28518.0
2021-07-22 12:00:00,92.89,92.89,92.57,92.58,16420.0,87.3916,87.3916,87.0905,87.0999,16420.0
2021-07-22 12:10:00,92.62,92.72,92.53,92.56,12228.0,87.1376,87.2316,87.0529,87.0811,12228.0
2021-07-22 12:20:00,92.55,92.9,92.53,92.86,16789.0,87.0717,87.401,87.0529,87.3634,16789.0
2021-07-22 12:30:00,92.85,93.34,92.82,93.22,37815.0,87.354,87.815,87.3257,87.7021,37815.0
2021-07-22 12:40:00,93.25,93.43,93.05,93.24,65692.0,87.7303,87.8996,87.5421,87.7209,65692.0
2021-07-22 12:50:00,93.26,93.59,93.21,93.49,60509.0,87.7397,88.0502,87.6926,87.9561,60509.0
2021-07-22 13:00:00,93.5,94.11,93.41,94.09,89668.0,87.9655,88.5394,87.8808,88.5206,89668.0
2021-07-22 13:10:00,94.1,94.4,93.6,93.6,57781.0,88.53,88.8122,88.0596,88.0596,57781.0
2021-07-22 13:20:00,93.55,93.59,93.33,93.4,26023.0,88.0125,88.0502,87.8055,87.8714,26023.0
2021-07-22 13:30:00,93.42,93.42,93.09,93.09,21341.0,87.8902,87.8902,87.5797,87.5797,21341.0
2021-07-22 13:40:00,93.1,93.59,93.08,93.53,32925.0,87.5892,88.0502,87.5703,87.9937,32925.0
2021-07-22 13:50:00,93.56,93.88,93.53,93.88,32073.0,88.0219,88.323,87.9937,88.323,32073.0
2021-07-22 14:00:00,93.88,94.04,93.85,93.9,27494.0,88.323,88.4735,88.2948,88.3418,27494.0
2021-07-22 14:10:00,93.86,94.2,93.74,94.14,30436.0,88.3042,88.624,88.1913,88.5676,30436.0
2021-07-22 14:20:00,94.16,94.34,94.03,94.29,45675.0,88.5864,88.7558,88.4641,88.7087,45675.0
2021-07-22 14:30:00,94.26,94.28,94.01,94.23,23386.0,88.6805,88.6993,88.4453,88.6523,23386.0
2021-07-22 14:40:00,94.23,94.39,94.09,94.37,68713.0,88.6523,88.8028,88.5206,88.784,68713.0
2021-07-22 14:50:00,94.39,94.94,94.28,94.81,107314.0,88.8028,89.3202,88.6993,89.1979,107314.0
2021-07-22 15:00:00,94.8,94.81,94.46,94.52,54197.0,89.1885,89.1979,88.8687,88.9251,54197.0
2021-07-22 15:10:00,94.51,94.51,94.19,94.31,55362.0,88.9157,88.9157,88.6146,88.7275,55362.0
2021-07-22 15:20:00,94.28,94.41,94.17,94.23,55177.0,88.6993,88.8216,88.5958,88.6523,55177.0
2021-07-22 15:30:00,94.23,94.28,94.06,94.19,52966.0,88.6523,88.6993,88.4923,88.6146,52966.0
2021-07-22 15:40:00,94.19,94.19,93.87,94.0,83387.0,88.6146,88.6146,88.3136,88.4359,83387.0
2021-07-22 15:50:00,94.03,94.06,93.78,93.95,119853.0,88.4641,88.4923,88.2289,88.3888,119853.0
2021-07-23 09:30:00,94.95,95.19,94.2,94.3,93936.0,89.3297,89.5554,88.624,88.7181,93936.0
2021-07-23 09:40:00,94.34,94.58,93.7,93.7,45140.0,88.7558,88.9816,88.1536,88.1536,45140.0
2021-07-23 09:50:00,93.69,93.71,92.84,93.28,48186.0,88.1442,88.163,87.3445,87.7585,48186.0
2021-07-23 10:00:00,93.33,93.84,93.2,93.76,33396.0,87.8055,88.2854,87.6832,88.2101,33396.0
2021-07-23 10:10:00,93.69,93.79,92.71,92.71,37155.0,88.1442,88.2383,87.2222,87.2222,37155.0
2021-07-23 10:20:00,92.7,93.18,92.59,93.12,36729.0,87.2128,87.6644,87.1093,87.608,36729.0
2021-07-23 10:30:00,93.19,93.41,92.93,93.17,26090.0,87.6738,87.8808,87.4292,87.655,26090.0
2021-07-23 10:40:00,93.19,93.55,93.19,93.54,23332.0,87.6738,88.0125,87.6738,88.0031,23332.0
2021-07-23 10:50:00,93.57,93.68,93.35,93.51,37687.0,88.0313,88.1348,87.8244,87.9749,37687.0
2021-07-23 11:00:00,93.52,94.04,93.46,93.91,71966.0,87.9843,88.4735,87.9278,88.3512,71966.0
2021-07-23 11:10:00,93.85,93.85,93.37,93.39,16425.0,88.2948,88.2948,87.8432,87.862,16425.0
2021-07-23 11:20:00,93.43,93.64,93.24,93.56,16208.0,87.8996,88.0972,87.7209,88.0219,16208.0
2021-07-23 11:30:00,93.56,93.91,93.54,93.91,13624.0,88.0219,88.3512,88.0031,88.3512,13624.0
2021-07-23 11:40:00,93.92,93.93,93.57,93.58,14364.0,88.3606,88.37,88.0313,88.0407,14364.0
2021-07-23 11:50:00,93.58,93.89,93.58,93.68,19203.0,88.0407,88.3324,88.0407,88.1348,19203.0
2021-07-23 12:00:00,93.69,93.75,93.6,93.65,9023.0,88.1442,88.2007,88.0596,88.1066,9023.0
2021-07-23 12:10:00,93.65,93.8,93.53,93.61,15259.0,88.1066,88.2477,87.9937,88.069,15259.0
2021-07-23 12:20:00,93.63,93.72,93.54,93.7,9376.0,88.0878,88.1725,88.0031,88.1536,9376.0
2021-07-23 12:30:00,93.72,93.75,93.47,93.51,6557.0,88.1725,88.2007,87.9373,87.9749,6557.0
2021-07-23 12:40:00,93.54,93.57,93.3,93.33,9150.0,88.0031,88.0313,87.7773,87.8055,9150.0
2021-07-23 12:50:00,93.33,93.46,93.31,93.4,12657.0,87.8055,87.9278,87.7867,87.8714,12657.0
2021-07-23 13:00:00,93.4,93.49,93.28,93.46,10755.0,87.8714,87.9561,87.7585,87.9278,10755.0
2021-07-23 13:10:00,93.43,93.54,93.31,93.44,11577.0,87.8996,88.0031,87.7867,87.909,11577.0
2021-07-23 13:20:00,93.45,93.46,93.32,93.34,8969.0,87.9184,87.9278,87.7961,87.815,8969.0
2021-07-23 13:30:00,93.34,93.44,93.31,93.38,11022.0,87.815,87.909,87.7867,87.8526,11022.0
2021-07-23 13:40:00,93.43,93.62,93.37,93.6,27241.0,87.8996,88.0784,87.8432,88.0596,27241.0
2021-07-23 13:50:00,93.64,93.64,93.44,93.5,15741.0,88.0972,88.0972,87.909,87.9655,15741.0
2021-07-23 14:00:00,93.48,93.5,93.27,93.41,16912.0,87.9467,87.9655,87.7491,87.8808,16912.0
2021-07-23 14:10:00,93.38,93.57,93.32,93.33,9584.0,87.8526,88.0313,87.7961,87.8055,9584.0
2021-07-23 14:20:00,93.35,93.39,93.16,93.2,17202.0,87.8244,87.862,87.6456,87.6832,17202.0
2021-07-23 14:30:00,93.19,93.38,93.19,93.31,11433.0,87.6738,87.8526,87.6738,87.7867,11433.0
2021-07-23 14:40:00,93.31,93.37,93.26,93.31,10480.0,87.7867,87.8432,87.7397,87.7867,10480.0
2021-07-23 14:50:00,93.33,93.42,93.26,93.4,22835.0,87.8055,87.8902,87.7397,87.8714,22835.0
2021-07-23 15:00:00,93.39,93.41,93.24,93.32,19086.0,87.862,87.8808,87.7209,87.7961,19086.0
2021-07-23 15:10:00,93.3,93.33,93.09,93.31,14440.0,87.7773,87.8055,87.5797,87.7867,14440.0
2021-07-23 15:20:00,93.33,93.57,93.32,93.57,21129.0,87.8055,88.0313,87.7961,88.0313,21129.0
2021-07-23 15:30:00,93.56,93.97,93.56,93.97,41625.0,88.0219,88.4077,88.0219,88.4077,41625.0
2021-07-23 15:40:00,93.95,94.32,93.9,94.24,77587.0,88.3888,88.7369,88.3418,88.6617,77587.0
2021-07-23 15:50:00,94.29,94.42,94.15,94.33,183730.0,88.7087,88.831,88.577,88.7463,183730.0
2021-07-26 09:30:00,94.85,96.71,94.7,95.53,182712.0,89.2356,90.9855,89.0944,89.8753,182712.0
2021-07-26 09:40:00,95.55,95.66,95.09,95.43,80731.0,89.8941,89.9976,89.4614,89.7812,80731.0
2021-07-26 09:50:00,95.43,96.58,95.37,96.47,85463.0,89.7812,90.8632,89.7248,90.7597,85463.0
2021-07-26 10:00:00,96.4,96.4,95.82,96.01,86747.0,90.6938,90.6938,90.1482,90.3269,86747.0
2021-07-26 10:10:00,95.88,96.11,95.69,95.89,34285.0,90.2046,90.421,90.0258,90.214,34285.0
2021-07-26 10:20:00,95.95,96.37,95.95,96.37,40520.0,90.2705,90.6656,90.2705,90.6656,40520.0
2021-07-26 10:30:00,96.4,96.44,95.75,95.77,45763.0,90.6938,90.7315,90.0823,90.1011,45763.0
2021-07-26 10:40:00,95.76,96.5,95.61,96.44,44079.0,90.0917,90.7879,89.9506,90.7315,44079.0
2021-07-26 10:50:00,96.44,96.66,96.18,96.22,45053.0,90.7315,90.9384,90.4868,90.5245,45053.0
2021-07-26 11:00:00,96.23,96.5,96.03,96.3,36737.0,90.5339,90.7879,90.3457,90.5997,36737.0
2021-07-26 11:10:00,96.33,96.82,96.32,96.71,38037.0,90.628,91.089,90.6186,90.9855,38037.0
2021-07-26 11:20:00,96.68,97.17,96.62,97.17,49030.0,90.9572,91.4182,90.9008,91.4182,49030.0
2021-07-26 11:30:00,97.17,97.42,96.99,97.26,42238.0,91.4182,91.6534,91.2489,91.5029,42238.0
2021-07-26 11:40:00,97.28,97.46,97.09,97.19,40214.0,91.5217,91.6911,91.343,91.4371,40214.0
2021-07-26 11:50:00,97.23,97.38,97.07,97.3,30510.0,91.4747,91.6158,91.3242,91.5405,30510.0
2021-07-26 12:00:00,97.27,97.31,97.0,97.24,37828.0,91.5123,91.55,91.2583,91.4841,37828.0
2021-07-26 12:10:00,97.25,97.34,97.1,97.22,26648.0,91.4935,91.5782,91.3524,91.4653,26648.0
2021-07-26 12:20:00,97.21,97.52,97.21,97.48,47273.0,91.4559,91.7475,91.4559,91.7099,47273.0
2021-07-26 12:30:00,97.48,97.65,97.41,97.49,88499.0,91.7099,91.8698,91.644,91.7193,88499.0
2021-07-26 12:40:00,97.45,97.48,97.08,97.41,47827.0,91.6817,91.7099,91.3336,91.644,47827.0
2021-07-26 12:50:00,97.41,97.48,97.21,97.32,21246.0,91.644,91.7099,91.4559,91.5594,21246.0
2021-07-26 13:00:00,97.31,97.5,97.29,97.48,27793.0,91.55,91.7287,91.5311,91.7099,27793.0
2021-07-26 13:10:00,97.46,97.46,97.17,97.2,25865.0,91.6911,91.6911,91.4182,91.4465,25865.0
2021-07-26 13:20:00,97.2,97.31,96.97,96.98,20083.0,91.4465,91.55,91.2301,91.2395,20083.0
2021-07-26 13:30:00,96.97,96.97,96.67,96.82,40061.0,91.2301,91.2301,90.9478,91.089,40061.0
2021-07-26 13:40:00,96.8,96.9,96.54,96.82,32410.0,91.0701,91.1642,90.8255,91.089,32410.0
2021-07-26 13:50:00,96.82,96.98,96.69,96.98,28360.0,91.089,91.2395,90.9667,91.2395,28360.0
2021-07-26 14:00:00,96.96,96.99,96.65,96.67,32875.0,91.2207,91.2489,90.929,90.9478,32875.0
2021-07-26 14:10:00,96.64,96.93,96.6,96.88,40021.0,90.9196,91.1924,90.882,91.1454,40021.0
2021-07-26 14:20:00,96.86,97.12,96.85,97.12,40601.0,91.1266,91.3712,91.1172,91.3712,40601.0
2021-07-26 14:30:00,97.13,97.34,97.12,97.17,79025.0,91.3806,91.5782,91.3712,91.4182,79025.0
2021-07-26 14:40:00,97.17,97.31,97.11,97.23,53990.0,91.4182,91.55,91.3618,91.4747,53990.0
2021-07-26 14:50:00,97.22,97.25,97.09,97.1,39610.0,91.4653,91.4935,91.343,91.3524,39610.0
2021-07-26 15:00:00,97.14,97.55,97.14,97.55,41582.0,91.39,91.7757,91.39,91.7757,41582.0
2021-07-26 15:10:00,97.58,97.79,97.52,97.67,65096.0,91.804,92.0015,91.7475,91.8886,65096.0
2021-07-26 15:20:00,97.65,97.83,97.61,97.64,65951.0,91.8698,92.0392,91.8322,91.8604,65951.0
2021-07-26 15:30:00,97.64,97.71,97.49,97.64,95900.0,91.8604,91.9263,91.7193,91.8604,95900.0
2021-07-26 15:40:00,97.64,97.66,97.51,97.56,134531.0,91.8604,91.8792,91.7381,91.7852,134531.0
2021-07-26 15:50:00,97.57,97.89,97.56,97.77,249548.0,91.7946,92.0956,91.7852,91.9827,249548.0
2021-07-27 09:30:00,96.17,96.17,94.75,95.49,156332.0,90.4774,90.4774,89.1415,89.8377,156332.0
2021-07-27 09:40:00,95.47,96.81,95.04,96.67,77549.0,89.8189,91.0796,89.4143,90.9478,77549.0
2021-07-27 09:50:00,96.72,96.88,96.36,96.67,54556.0,90.9949,91.1454,90.6562,90.9478,54556.0
2021-07-27 10:00:00,96.61,97.51,96.51,97.51,62656.0,90.8914,91.7381,90.7973,91.7381,62656.0
2021-07-27 10:10:00,97.45,97.61,97.11,97.6,53682.0,91.6817,91.8322,91.3618,91.8228,53682.0
2021-07-27 10:20:00,97.69,98.41,97.64,98.32,81855.0,91.9075,92.5848,91.8604,92.5002,81855.0
2021-07-27 10:30:00,98.32,98.5,98.04,98.42,72367.0,92.5002,92.6695,92.2367,92.5943,72367.0
2021-07-27 10:40:00,98.42,98.81,98.0,98.33,54088.0,92.5943,92.9612,92.1991,92.5096,54088.0
2021-07-27 10:50:00,98.34,98.54,98.14,98.44,41290.0,92.519,92.7071,92.3308,92.6131,41290.0
2021-07-27 11:00:00,98.33,98.98,98.32,98.96,55749.0,92.5096,93.1211,92.5002,93.1023,55749.0
2021-07-27 11:10:00,98.97,99.0,98.34,98.43,111665.0,93.1117,93.1399,92.519,92.6037,111665.0
2021-07-27 11:20:00,98.39,98.55,97.95,98.01,62548.0,92.566,92.7166,92.1521,92.2085,62548.0
2021-07-27 11:30:00,98.02,98.22,97.43,97.51,40105.0,92.2179,92.4061,91.6629,91.7381,40105.0
2021-07-27 11:40:00,97.47,97.93,97.44,97.86,30366.0,91.7005,92.1333,91.6723,92.0674,30366.0
2021-07-27 11:50:00,97.85,98.21,97.76,98.03,29786.0,92.058,92.3967,91.9733,92.2273,29786.0
2021-07-27 12:00:00,98.01,98.01,97.36,97.41,40269.0,92.2085,92.2085,91.597,91.644,40269.0
2021-07-27 12:10:00,97.42,97.5,96.76,97.22,114795.0,91.6534,91.7287,91.0325,91.4653,114795.0
2021-07-27 12:20:00,97.23,97.36,97.14,97.31,22871.0,91.4747,91.597,91.39,91.55,22871.0
2021-07-27 12:30:00,97.33,97.6,96.99,97.57,37459.0,91.5688,91.8228,91.2489,91.7946,37459.0
2021-07-27 12:40:00,97.54,97.82,97.48,97.71,31045.0,91.7663,92.0298,91.7099,91.9263,31045.0
2021-07-27 12:50:00,97.72,97.93,97.59,97.72,38127.0,91.9357,92.1333,91.8134,91.9357,38127.0
2021-07-27 13:00:00,97.69,98.1,97.69,97.8,36648.0,91.9075,92.2932,91.9075,92.011,36648.0
2021-07-27 13:10:00,97.72,97.83,97.44,97.53,53787.0,91.9357,92.0392,91.6723,91.7569,53787.0
2021-07-27 13:20:00,97.55,97.64,97.25,97.38,33468.0,91.7757,91.8604,91.4935,91.6158,33468.0
2021-07-27 13:30:00,97.42,97.57,97.21,97.56,20512.0,91.6534,91.7946,91.4559,91.7852,20512.0
2021-07-27 13:40:00,97.56,97.95,97.54,97.78,30923.0,91.7852,92.1521,91.7663,91.9921,30923.0
2021-07-27 13:50:00,97.76,97.94,97.74,97.9,20300.0,91.9733,92.1427,91.9545,92.105,20300.0
2021-07-27 14:00:00,97.87,97.87,97.56,97.64,22693.0,92.0768,92.0768,91.7852,91.8604,22693.0
2021-07-27 14:10:00,97.64,98.05,97.64,98.03,26056.0,91.8604,92.2462,91.8604,92.2273,26056.0
2021-07-27 14:20:00,98.02,98.23,97.95,98.2,32121.0,92.2179,92.4155,92.1521,92.3873,32121.0
2021-07-27 14:30:00,98.18,98.18,97.89,98.03,38336.0,92.3685,92.3685,92.0956,92.2273,38336.0
2021-07-27 14:40:00,98.06,98.26,97.91,98.19,23359.0,92.2556,92.4437,92.1144,92.3779,23359.0
2021-07-27 14:50:00,98.18,98.32,97.98,98.05,23777.0,92.3685,92.5002,92.1803,92.2462,23777.0
2021-07-27 15:00:00,98.06,98.35,98.06,98.25,27437.0,92.2556,92.5284,92.2556,92.4343,27437.0
2021-07-27 15:10:00,98.23,98.27,98.11,98.25,33879.0,92.4155,92.4531,92.3026,92.4343,33879.0
2021-07-27 15:20:00,98.26,98.36,98.18,98.36,45977.0,92.4437,92.5378,92.3685,92.5378,45977.0
2021-07-27 15:30:00,98.39,98.42,98.04,98.2,44294.0,92.566,92.5943,92.2367,92.3873,44294.0
2021-07-27 15:40:00,98.23,98.31,98.08,98.14,55334.0,92.4155,92.4908,92.2744,92.3308,55334.0
2021-07-27 15:50:00,98.16,98.54,98.15,98.38,168552.0,92.3496,92.7071,92.3402,92.5566,168552.0
2021-07-28 09:30:00,98.34,98.96,97.95,98.94,141555.0,92.519,93.1023,92.1521,93.0835,141555.0
2021-07-28 09:40:00,98.92,99.02,98.48,98.64,73350.0,93.0647,93.1587,92.6507,92.8012,73350.0
2021-07-28 09:50:00,98.69,98.71,97.36,97.62,103569.0,92.8483,92.8671,91.597,91.8416,103569.0
2021-07-28 10:00:00,97.67,97.72,97.1,97.17,58048.0,91.8886,91.9357,91.3524,91.4182,58048.0
2021-07-28 10:10:00,97.24,97.28,96.62,96.75,55198.0,91.4841,91.5217,90.9008,91.0231,55198.0
2021-07-28 10:20:00,96.79,97.13,96.56,96.62,52848.0,91.0607,91.3806,90.8443,90.9008,52848.0
2021-07-28 10:30:00,96.7,96.92,96.38,96.5,52050.0,90.9761,91.183,90.675,90.7879,52050.0
2021-07-28 10:40:00,96.47,97.41,96.34,97.27,46790.0,90.7597,91.644,90.6374,91.5123,46790.0
2021-07-28 10:50:00,97.27,97.86,96.99,97.79,100672.0,91.5123,92.0674,91.2489,92.0015,100672.0
2021-07-28 11:00:00,97.81,97.81,97.38,97.44,61063.0,92.0204,92.0204,91.6158,91.6723,61063.0
2021-07-28 11:10:00,97.43,97.81,97.36,97.81,35550.0,91.6629,92.0204,91.597,92.0204,35550.0
2021-07-28 11:20:00,97.78,98.03,97.76,97.89,57775.0,91.9921,92.2273,91.9733,92.0956,57775.0
2021-07-28 11:30:00,97.88,98.34,97.83,98.28,33837.0,92.0862,92.519,92.0392,92.4625,33837.0
2021-07-28 11:40:00,98.27,98.51,97.96,98.39,51501.0,92.4531,92.6789,92.1615,92.566,51501.0
2021-07-28 11:50:00,98.43,98.69,98.4,98.68,42169.0,92.6037,92.8483,92.5754,92.8389,42169.0
2021-07-28 12:00:00,98.7,99.02,98.6,99.0,75003.0,92.8577,93.1587,92.7636,93.1399,75003.0
2021-07-28 12:10:00,99.0,99.23,98.94,99.15,73308.0,93.1399,93.3563,93.0835,93.281,73308.0
2021-07-28 12:20:00,99.11,99.22,98.79,98.84,94329.0,93.2434,93.3469,92.9424,92.9894,94329.0
2021-07-28 12:30:00,98.84,98.98,98.77,98.87,32366.0,92.9894,93.1211,92.9235,93.0176,32366.0
2021-07-28 12:40:00,98.82,98.92,98.69,98.92,33024.0,92.9706,93.0647,92.8483,93.0647,33024.0
2021-07-28 12:50:00,98.93,99.14,98.87,99.04,34451.0,93.0741,93.2716,93.0176,93.1776,34451.0
2021-07-28 13:00:00,99.05,99.36,98.97,99.35,54953.0,93.187,93.4786,93.1117,93.4692,54953.0
2021-07-28 13:10:00,99.33,99.51,99.23,99.39,48506.0,93.4504,93.6197,93.3563,93.5068,48506.0
2021-07-28 13:20:00,99.41,99.46,99.04,99.18,38232.0,93.5257,93.5727,93.1776,93.3093,38232.0
2021-07-28 13:30:00,99.15,99.33,99.06,99.08,34800.0,93.281,93.4504,93.1964,93.2152,34800.0
2021-07-28 13:40:00,99.1,99.22,98.97,99.22,29851.0,93.234,93.3469,93.1117,93.3469,29851.0
2021-07-28 13:50:00,99.22,99.22,99.06,99.17,22662.0,93.3469,93.3469,93.1964,93.2999,22662.0
2021-07-28 14:00:00,99.14,99.18,98.85,98.95,49592.0,93.2716,93.3093,92.9988,93.0929,49592.0
2021-07-28 14:10:00,98.98,99.3,98.83,99.3,41544.0,93.1211,93.4222,92.98,93.4222,41544.0
2021-07-28 14:20:00,99.3,99.42,99.16,99.38,32263.0,93.4222,93.5351,93.2904,93.4974,32263.0
2021-07-28 14:30:00,99.39,99.63,99.36,99.59,57291.0,93.5068,93.7326,93.4786,93.695,57291.0
2021-07-28 14:40:00,99.55,99.87,99.46,99.83,42076.0,93.6574,93.9584,93.5727,93.9208,42076.0
2021-07-28 14:50:00,99.83,99.96,99.67,99.96,42925.0,93.9208,94.0431,93.7703,94.0431,42925.0
2021-07-28 15:00:00,99.93,100.1,99.71,99.72,98667.0,94.0149,94.1748,93.8079,93.8173,98667.0
2021-07-28 15:10:00,99.73,99.8,99.49,99.51,59544.0,93.8267,93.8926,93.6009,93.6197,59544.0
2021-07-28 15:20:00,99.55,99.63,99.34,99.48,44391.0,93.6574,93.7326,93.4598,93.5915,44391.0
2021-07-28 15:30:00,99.5,99.59,99.32,99.4,60772.0,93.6103,93.695,93.441,93.5162,60772.0
2021-07-28 15:40:00,99.4,99.61,99.33,99.46,63382.0,93.5162,93.7138,93.4504,93.5727,63382.0
2021-07-28 15:50:00,99.48,99.48,99.26,99.38,127321.0,93.5915,93.5915,93.3845,93.4974,127321.0
2021-07-29 09:30:00,100.79,101.86,100.5,100.84,227310.0,94.824,95.8306,94.5511,94.871,227310.0
2021-07-29 09:40:00,100.84,101.73,100.56,101.44,127732.0,94.871,95.7083,94.6076,95.4355,127732.0
2021-07-29 09:50:00,101.58,101.7,100.91,101.55,97729.0,95.5672,95.6801,94.9369,95.539,97729.0
2021-07-29 10:00:00,101.57,102.82,101.4,102.82,168473.0,95.5578,96.7338,95.3979,96.7338,168473.0
2021-07-29 10:10:00,102.87,103.39,102.81,103.1,214828.0,96.7808,97.2701,96.7244,96.9972,214828.0
2021-07-29 10:20:00,103.13,103.37,102.66,102.83,112642.0,97.0255,97.2512,96.5833,96.7432,112642.0
2021-07-29 10:30:00,102.79,103.23,102.47,102.95,79854.0,96.7056,97.1195,96.4045,96.8561,79854.0
2021-07-29 10:40:00,102.97,103.16,102.66,103.05,84064.0,96.8749,97.0537,96.5833,96.9502,84064.0
2021-07-29 10:50:00,103.05,103.25,102.65,103.1,65069.0,96.9502,97.1384,96.5739,96.9972,65069.0
2021-07-29 11:00:00,103.1,103.58,103.02,103.48,89968.0,96.9972,97.4488,96.922,97.3547,89968.0
2021-07-29 11:10:00,103.44,103.57,103.25,103.55,50776.0,97.3171,97.4394,97.1384,97.4206,50776.0
2021-07-29 11:20:00,103.53,103.64,102.78,102.78,71437.0,97.4018,97.5053,96.6962,96.6962,71437.0
2021-07-29 11:30:00,102.8,103.96,102.71,103.93,72965.0,96.715,97.8063,96.6303,97.7781,72965.0
2021-07-29 11:40:00,103.95,103.98,103.47,103.54,71376.0,97.7969,97.8251,97.3453,97.4112,71376.0
2021-07-29 11:50:00,103.53,103.84,103.47,103.58,56943.0,97.4018,97.6934,97.3453,97.4488,56943.0
2021-07-29 12:00:00,103.64,103.8,103.05,103.14,66749.0,97.5053,97.6558,96.9502,97.0349,66749.0
2021-07-29 12:10:00,103.14,103.63,103.03,103.62,43897.0,97.0349,97.4959,96.9314,97.4864,43897.0
2021-07-29 12:20:00,103.6,104.03,103.6,103.93,58056.0,97.4676,97.8722,97.4676,97.7781,58056.0
2021-07-29 12:30:00,103.97,104.12,103.67,103.82,55693.0,97.8157,97.9569,97.5335,97.6746,55693.0
2021-07-29 12:40:00,103.82,103.97,103.53,103.66,45568.0,97.6746,97.8157,97.4018,97.5241,45568.0
2021-07-29 12:50:00,103.7,103.9,103.58,103.9,25998.0,97.5617,97.7499,97.4488,97.7499,25998.0
2021-07-29 13:00:00,103.89,104.11,103.79,103.81,65493.0,97.7405,97.9474,97.6464,97.6652,65493.0
2021-07-29 13:10:00,103.82,104.17,103.77,104.1,32566.0,97.6746,98.0039,97.6276,97.938,32566.0
2021-07-29 13:20:00,104.11,104.31,103.81,104.31,44463.0,97.9474,98.1356,97.6652,98.1356,44463.0
2021-07-29 13:30:00,104.27,104.29,103.89,103.91,36037.0,98.098,98.1168,97.7405,97.7593,36037.0
2021-07-29 13:40:00,103.93,104.25,103.8,104.05,57743.0,97.7781,98.0792,97.6558,97.891,57743.0
2021-07-29 13:50:00,104.04,104.19,103.96,103.96,39014.0,97.8816,98.0227,97.8063,97.8063,39014.0
2021-07-29 14:00:00,103.98,104.04,103.66,103.75,29806.0,97.8251,97.8816,97.5241,97.6088,29806.0
2021-07-29 14:10:00,103.78,104.05,103.71,104.01,30796.0,97.637,97.891,97.5711,97.8534,30796.0
2021-07-29 14:20:00,104.05,104.05,103.84,103.95,43545.0,97.891,97.891,97.6934,97.7969,43545.0
2021-07-29 14:30:00,103.94,103.96,103.57,103.67,43467.0,97.7875,97.8063,97.4394,97.5335,43467.0
2021-07-29 14:40:00,103.7,103.81,103.57,103.77,54900.0,97.5617,97.6652,97.4394,97.6276,54900.0
2021-07-29 14:50:00,103.8,103.82,103.65,103.77,44221.0,97.6558,97.6746,97.5147,97.6276,44221.0
2021-07-29 15:00:00,103.76,103.76,103.29,103.45,44027.0,97.6182,97.6182,97.176,97.3265,44027.0
2021-07-29 15:10:00,103.45,103.49,103.22,103.27,53430.0,97.3265,97.3641,97.1101,97.1572,53430.0
2021-07-29 15:20:00,103.26,103.44,103.16,103.44,58594.0,97.1478,97.3171,97.0537,97.3171,58594.0
2021-07-29 15:30:00,103.42,103.52,103.05,103.08,77597.0,97.2983,97.3924,96.9502,96.9784,77597.0
2021-07-29 15:40:00,103.08,103.27,102.93,103.14,91097.0,96.9784,97.1572,96.8373,97.0349,91097.0
2021-07-29 15:50:00,103.19,103.54,103.15,103.45,214218.0,97.0819,97.4112,97.0443,97.3265,214218.0
2021-07-30 09:30:00,102.74,104.58,102.13,104.2,202437.0,96.6585,98.3896,96.0846,98.0321,202437.0
2021-07-30 09:40:00,104.13,104.84,103.86,104.52,109102.0,97.9663,98.6342,97.7122,98.3332,109102.0
2021-07-30 09:50:00,104.55,104.57,103.5,103.98,86635.0,98.3614,98.3802,97.3736,97.8251,86635.0
2021-07-30 10:00:00,103.98,104.44,103.86,104.41,62864.0,97.8251,98.2579,97.7122,98.2297,62864.0
2021-07-30 10:10:00,104.38,104.97,103.85,103.85,79491.0,98.2015,98.7565,97.7028,97.7028,79491.0
2021-07-30 10:20:00,103.86,103.91,103.07,103.08,95904.0,97.7122,97.7593,96.969,96.9784,95904.0
2021-07-30 10:30:00,103.1,103.33,102.78,103.28,62167.0,96.9972,97.2136,96.6962,97.1666,62167.0
2021-07-30 10:40:00,103.29,103.43,102.56,102.7,50597.0,97.176,97.3077,96.4892,96.6209,50597.0
2021-07-30 10:50:00,102.72,103.04,102.63,102.81,58291.0,96.6397,96.9408,96.5551,96.7244,58291.0
2021-07-30 11:00:00,102.87,103.05,102.64,103.04,45363.0,96.7808,96.9502,96.5645,96.9408,45363.0
2021-07-30 11:10:00,103.06,103.28,102.98,103.19,47977.0,96.9596,97.1666,96.8843,97.0819,47977.0
2021-07-30 11:20:00,103.25,103.36,103.11,103.17,50261.0,97.1384,97.2418,97.0066,97.0631,50261.0
2021-07-30 11:30:00,103.13,103.28,102.4,102.63,48536.0,97.0255,97.1666,96.3387,96.5551,48536.0
2021-07-30 11:40:00,102.63,102.86,102.39,102.62,54155.0,96.5551,96.7714,96.3293,96.5456,54155.0
2021-07-30 11:50:00,102.68,102.85,102.58,102.82,44881.0,96.6021,96.762,96.508,96.7338,44881.0
2021-07-30 12:00:00,102.79,102.86,102.46,102.76,40998.0,96.7056,96.7714,96.3951,96.6774,40998.0
2021-07-30 12:10:00,102.78,103.07,102.76,103.02,35391.0,96.6962,96.969,96.6774,96.922,35391.0
2021-07-30 12:20:00,103.05,103.15,102.97,103.0,33562.0,96.9502,97.0443,96.8749,96.9031,33562.0
2021-07-30 12:30:00,102.98,103.36,102.92,103.29,34039.0,96.8843,97.2418,96.8279,97.176,34039.0
2021-07-30 12:40:00,103.29,103.56,103.2,103.34,36621.0,97.176,97.43,97.0913,97.223,36621.0
2021-07-30 12:50:00,103.33,103.49,102.95,103.03,41765.0,97.2136,97.3641,96.8561,96.9314,41765.0
2021-07-30 13:00:00,103.06,103.24,103.03,103.18,24433.0,96.9596,97.1289,96.9314,97.0725,24433.0
2021-07-30 13:10:00,103.18,103.25,103.03,103.17,29791.0,97.0725,97.1384,96.9314,97.0631,29791.0
2021-07-30 13:20:00,103.15,103.18,102.92,103.18,27336.0,97.0443,97.0725,96.8279,97.0725,27336.0
2021-07-30 13:30:00,103.15,103.32,103.1,103.24,29464.0,97.0443,97.2042,96.9972,97.1289,29464.0
2021-07-30 13:40:00,103.24,103.4,103.24,103.39,26120.0,97.1289,97.2795,97.1289,97.2701,26120.0
2021-07-30 13:50:00,103.39,103.43,103.23,103.37,35651.0,97.2701,97.3077,97.1195,97.2512,35651.0
2021-07-30 14:00:00,103.43,103.47,103.18,103.45,35435.0,97.3077,97.3453,97.0725,97.3265,35435.0
2021-07-30 14:10:00,103.46,103.78,103.4,103.78,39962.0,97.3359,97.637,97.2795,97.637,39962.0
2021-07-30 14:20:00,103.75,103.85,103.48,103.52,37438.0,97.6088,97.7028,97.3547,97.3924,37438.0
2021-07-30 14:30:00,103.51,103.61,103.17,103.28,36659.0,97.383,97.477,97.0631,97.1666,36659.0
2021-07-30 14:40:00,103.29,103.55,103.24,103.5,39547.0,97.176,97.4206,97.1289,97.3736,39547.0
2021-07-30 14:50:00,103.55,103.82,103.54,103.69,46437.0,97.4206,97.6746,97.4112,97.5523,46437.0
2021-07-30 15:00:00,103.67,103.96,103.52,103.95,61290.0,97.5335,97.8063,97.3924,97.7969,61290.0
2021-07-30 15:10:00,103.96,104.0,103.87,103.87,47359.0,97.8063,97.844,97.7217,97.7217,47359.0
2021-07-30 15:20:00,103.88,104.07,103.81,103.99,56402.0,97.7311,97.9098,97.6652,97.8345,56402.0
2021-07-30 15:30:00,104.01,104.06,103.82,103.97,82362.0,97.8534,97.9004,97.6746,97.8157,82362.0
2021-07-30 15:40:00,103.98,104.01,102.89,103.91,136924.0,97.8251,97.8534,96.7997,97.7593,136924.0
2021-07-30 15:50:00,103.94,104.09,103.88,104.02,213143.0,97.7875,97.9286,97.7311,97.8628,213143.0
2021-08-02 09:30:00,104.7,105.14,104.23,104.64,180739.0,98.5025,98.9165,98.0603,98.4461,180739.0
2021-08-02 09:40:00,104.58,105.76,104.57,105.76,109977.0,98.3896,99.4998,98.3802,99.4998,109977.0
2021-08-02 09:50:00,105.77,105.92,105.3,105.46,68033.0,99.5092,99.6503,99.067,99.2175,68033.0
2021-08-02 10:00:00,105.41,105.67,104.73,105.02,60486.0,99.1705,99.4151,98.5307,98.8036,60486.0
2021-08-02 10:10:00,104.96,104.97,104.25,104.37,63603.0,98.7471,98.7565,98.0792,98.1921,63603.0
2021-08-02 10:20:00,104.34,104.52,104.03,104.03,55972.0,98.1638,98.3332,97.8722,97.8722,55972.0
2021-08-02 10:30:00,104.06,104.6,104.05,104.17,62850.0,97.9004,98.4084,97.891,98.0039,62850.0
2021-08-02 10:40:00,104.13,104.17,103.2,103.24,119423.0,97.9663,98.0039,97.0913,97.1289,119423.0
2021-08-02 10:50:00,103.2,103.5,102.68,102.84,68445.0,97.0913,97.3736,96.6021,96.7526,68445.0
2021-08-02 11:00:00,102.82,102.96,102.5,102.84,59844.0,96.7338,96.8655,96.4327,96.7526,59844.0
2021-08-02 11:10:00,102.81,103.4,102.68,103.11,49341.0,96.7244,97.2795,96.6021,97.0066,49341.0
2021-08-02 11:20:00,103.14,103.19,102.8,102.91,51279.0,97.0349,97.0819,96.715,96.8185,51279.0
2021-08-02 11:30:00,102.93,103.03,102.59,102.7,49262.0,96.8373,96.9314,96.5174,96.6209,49262.0
2021-08-02 11:40:00,102.67,102.92,102.6,102.86,36433.0,96.5927,96.8279,96.5268,96.7714,36433.0
2021-08-02 11:50:00,102.9,102.92,102.19,102.19,61316.0,96.8091,96.8279,96.1411,96.1411,61316.0
2021-08-02 12:00:00,102.19,102.66,102.17,102.6,32209.0,96.1411,96.5833,96.1223,96.5268,32209.0
2021-08-02 12:10:00,102.57,102.65,102.3,102.57,34096.0,96.4986,96.5739,96.2446,96.4986,34096.0
2021-08-02 12:20:00,102.55,102.75,102.33,102.75,34810.0,96.4798,96.6679,96.2728,96.6679,34810.0
2021-08-02 12:30:00,102.72,103.29,102.68,103.22,27978.0,96.6397,97.176,96.6021,97.1101,27978.0
2021-08-02 12:40:00,103.19,103.33,103.06,103.17,28700.0,97.0819,97.2136,96.9596,97.0631,28700.0
2021-08-02 12:50:00,103.13,103.13,102.8,102.97,24056.0,97.0255,97.0255,96.715,96.8749,24056.0
2021-08-02 13:00:00,103.0,103.08,102.77,102.88,43939.0,96.9031,96.9784,96.6868,96.7903,43939.0
2021-08-02 13:10:00,102.85,103.12,102.79,102.98,31519.0,96.762,97.016,96.7056,96.8843,31519.0
2021-08-02 13:20:00,102.97,103.17,102.79,102.89,34097.0,96.8749,97.0631,96.7056,96.7997,34097.0
2021-08-02 13:30:00,102.87,102.94,102.61,102.76,30681.0,96.7808,96.8467,96.5362,96.6774,30681.0
2021-08-02 13:40:00,102.77,102.8,102.36,102.39,35532.0,96.6868,96.715,96.301,96.3293,35532.0
2021-08-02 13:50:00,102.36,102.55,102.23,102.55,41731.0,96.301,96.4798,96.1787,96.4798,41731.0
2021-08-02 14:00:00,102.51,102.92,102.45,102.79,29410.0,96.4422,96.8279,96.3857,96.7056,29410.0
2021-08-02 14:10:00,102.82,103.09,102.76,103.05,29419.0,96.7338,96.9878,96.6774,96.9502,29419.0
2021-08-02 14:20:00,103.05,103.09,102.89,102.97,33030.0,96.9502,96.9878,96.7997,96.8749,33030.0
2021-08-02 14:30:00,102.98,102.98,102.58,102.87,29221.0,96.8843,96.8843,96.508,96.7808,29221.0
2021-08-02 14:40:00,102.88,102.91,102.73,102.82,27928.0,96.7903,96.8185,96.6491,96.7338,27928.0
2021-08-02 14:50:00,102.83,103.06,102.83,102.96,30454.0,96.7432,96.9596,96.7432,96.8655,30454.0
2021-08-02 15:00:00,102.95,102.96,102.72,102.77,36455.0,96.8561,96.8655,96.6397,96.6868,36455.0
2021-08-02 15:10:00,102.75,102.79,102.63,102.75,55418.0,96.6679,96.7056,96.5551,96.6679,55418.0
2021-08-02 15:20:00,102.72,102.81,102.59,102.74,52899.0,96.6397,96.7244,96.5174,96.6585,52899.0
2021-08-02 15:30:00,102.73,102.74,102.44,102.51,72488.0,96.6491,96.6585,96.3763,96.4422,72488.0
2021-08-02 15:40:00,102.5,102.53,101.9,101.94,161677.0,96.4327,96.461,95.8683,95.9059,161677.0
2021-08-02 15:50:00,101.92,102.11,101.73,102.08,360532.0,95.8871,96.0658,95.7083,96.0376,360532.0
2021-08-03 09:30:00,102.3,102.94,101.5,101.86,128396.0,96.2446,96.8467,95.4919,95.8306,128396.0
2021-08-03 09:40:00,101.92,102.8,101.68,102.0,64829.0,95.8871,96.715,95.6613,95.9623,64829.0
2021-08-03 09:50:00,102.04,103.03,102.04,103.03,47723.0,96.0,96.9314,96.0,96.9314,47723.0
2021-08-03 10:00:00,103.1,104.0,102.93,103.94,65789.0,96.9972,97.844,96.8373,97.7875,65789.0
2021-08-03 10:10:00,103.89,104.6,103.52,104.47,79372.0,97.7405,98.4084,97.3924,98.2861,79372.0
2021-08-03 10:20:00,104.53,104.67,104.16,104.48,60913.0,98.3426,98.4743,97.9945,98.2955,60913.0
2021-08-03 10:30:00,104.41,104.77,104.16,104.56,48945.0,98.2297,98.5684,97.9945,98.3708,48945.0
2021-08-03 10:40:00,104.57,104.59,104.25,104.39,57359.0,98.3802,98.399,98.0792,98.2109,57359.0
2021-08-03 10:50:00,104.43,104.46,103.92,103.92,39652.0,98.2485,98.2767,97.7687,97.7687,39652.0
2021-08-03 11:00:00,103.97,105.05,103.97,105.05,63006.0,97.8157,98.8318,97.8157,98.8318,63006.0
2021-08-03 11:10:00,105.01,105.17,104.68,105.06,43745.0,98.7942,98.9447,98.4837,98.8412,43745.0
2021-08-03 11:20:00,105.08,105.65,105.05,105.58,66587.0,98.86,99.3963,98.8318,99.3304,66587.0
2021-08-03 11:30:00,105.58,105.73,105.37,105.53,83669.0,99.3304,99.4716,99.1329,99.2834,83669.0
2021-08-03 11:40:00,105.52,105.68,105.15,105.24,39003.0,99.274,99.4245,98.9259,99.0106,39003.0
2021-08-03 11:50:00,105.26,105.35,104.91,105.11,63355.0,99.0294,99.114,98.7001,98.8883,63355.0
2021-08-03 12:00:00,105.13,105.47,105.03,105.1,34909.0,98.9071,99.2269,98.813,98.8788,34909.0
2021-08-03 12:10:00,105.1,105.2,104.89,104.92,39639.0,98.8788,98.9729,98.6813,98.7095,39639.0
2021-08-03 12:20:00,104.95,105.06,104.83,104.97,44502.0,98.7377,98.8412,98.6248,98.7565,44502.0
2021-08-03 12:30:00,104.95,105.15,104.9,105.14,34591.0,98.7377,98.9259,98.6907,98.9165,34591.0
2021-08-03 12:40:00,105.14,105.32,104.97,105.24,32817.0,98.9165,99.0858,98.7565,99.0106,32817.0
2021-08-03 12:50:00,105.24,105.26,105.03,105.03,40478.0,99.0106,99.0294,98.813,98.813,40478.0
2021-08-03 13:00:00,105.07,105.46,105.07,105.37,37283.0,98.8506,99.2175,98.8506,99.1329,37283.0
2021-08-03 13:10:00,105.36,105.52,105.33,105.46,41693.0,99.1235,99.274,99.0952,99.2175,41693.0
2021-08-03 13:20:00,105.51,105.73,105.48,105.71,35524.0,99.2646,99.4716,99.2364,99.4527,35524.0
2021-08-03 13:30:00,105.73,106.14,105.65,106.14,47122.0,99.4716,99.8573,99.3963,99.8573,47122.0
2021-08-03 13:40:00,106.13,106.17,105.81,105.89,45870.0,99.8479,99.8855,99.5468,99.6221,45870.0
2021-08-03 13:50:00,105.88,106.13,105.85,106.12,32692.0,99.6127,99.8479,99.5844,99.8385,32692.0
2021-08-03 14:00:00,106.11,106.2,105.84,105.92,32020.0,99.8291,99.9137,99.575,99.6503,32020.0
2021-08-03 14:10:00,105.92,106.04,105.72,105.95,50125.0,99.6503,99.7632,99.4621,99.6785,50125.0
2021-08-03 14:20:00,105.95,106.04,105.87,106.02,44968.0,99.6785,99.7632,99.6033,99.7444,44968.0
2021-08-03 14:30:00,106.02,106.1,105.92,106.09,39999.0,99.7444,99.8197,99.6503,99.8102,39999.0
2021-08-03 14:40:00,106.13,106.34,105.98,106.01,37676.0,99.8479,100.0454,99.7068,99.735,37676.0
2021-08-03 14:50:00,105.99,106.12,105.88,105.96,40028.0,99.7162,99.8385,99.6127,99.6879,40028.0
2021-08-03 15:00:00,105.96,106.4,105.95,106.4,39981.0,99.6879,100.1019,99.6785,100.1019,39981.0
2021-08-03 15:10:00,106.4,106.41,106.11,106.21,49324.0,100.1019,100.1113,99.8291,99.9231,49324.0
2021-08-03 15:20:00,106.25,106.53,106.24,106.45,57852.0,99.9608,100.2242,99.9514,100.1489,57852.0
2021-08-03 15:30:00,106.44,106.51,106.15,106.33,69664.0,100.1395,100.2054,99.8667,100.036,69664.0
2021-08-03 15:40:00,106.33,106.74,106.26,106.67,173970.0,100.036,100.4218,99.9702,100.3559,173970.0
2021-08-03 15:50:00,106.68,106.72,106.36,106.67,324498.0,100.3653,100.403,100.0643,100.3559,324498.0
2021-08-04 09:30:00,106.0,106.41,105.12,106.14,163098.0,99.7256,100.1113,98.8977,99.8573,163098.0
2021-08-04 09:40:00,106.09,106.27,105.59,105.87,85892.0,99.8102,99.9796,99.3398,99.6033,85892.0
2021-08-04 09:50:00,105.85,106.0,104.76,105.26,73571.0,99.5844,99.7256,98.559,99.0294,73571.0
2021-08-04 10:00:00,105.25,106.5,105.12,106.44,70213.0,99.02,100.196,98.8977,100.1395,70213.0
2021-08-04 10:10:00,106.44,106.53,106.16,106.23,65466.0,100.1395,100.2242,99.8761,99.942,65466.0
2021-08-04 10:20:00,106.2,106.66,106.16,106.56,46628.0,99.9137,100.3465,99.8761,100.2524,46628.0
2021-08-04 10:30:00,106.52,106.53,105.42,106.04,67983.0,100.2148,100.2242,99.1799,99.7632,67983.0
2021-08-04 10:40:00,106.05,106.34,105.97,106.04,41153.0,99.7726,100.0454,99.6973,99.7632,41153.0
2021-08-04 10:50:00,106.01,106.51,105.99,106.22,33499.0,99.735,100.2054,99.7162,99.9325,33499.0
2021-08-04 11:00:00,106.17,106.47,105.81,106.4,33758.0,99.8855,100.1677,99.5468,100.1019,33758.0
2021-08-04 11:10:00,106.41,106.51,106.17,106.27,28702.0,100.1113,100.2054,99.8855,99.9796,28702.0
2021-08-04 11:20:00,106.3,106.3,105.81,106.01,25356.0,100.0078,100.0078,99.5468,99.735,25356.0
2021-08-04 11:30:00,105.96,106.08,105.85,106.01,21470.0,99.6879,99.8008,99.5844,99.735,21470.0
2021-08-04 11:40:00,106.09,106.1,105.69,105.69,30771.0,99.8102,99.8197,99.4339,99.4339,30771.0
2021-08-04 11:50:00,105.69,105.69,105.28,105.32,49054.0,99.4339,99.4339,99.0482,99.0858,49054.0
2021-08-04 12:00:00,105.26,105.63,105.26,105.48,43709.0,99.0294,99.3775,99.0294,99.2364,43709.0
2021-08-04 12:10:00,105.47,105.51,105.23,105.45,35305.0,99.2269,99.2646,99.0011,99.2081,35305.0
2021-08-04 12:20:00,105.46,105.59,105.27,105.43,23005.0,99.2175,99.3398,99.0388,99.1893,23005.0
2021-08-04 12:30:00,105.43,105.88,105.38,105.88,21556.0,99.1893,99.6127,99.1423,99.6127,21556.0
2021-08-04 12:40:00,105.87,105.96,105.66,105.95,27117.0,99.6033,99.6879,99.4057,99.6785,27117.0
2021-08-04 12:50:00,105.95,106.05,105.83,105.87,29486.0,99.6785,99.7726,99.5656,99.6033,29486.0
2021-08-04 13:00:00,105.88,106.12,105.84,106.04,28240.0,99.6127,99.8385,99.575,99.7632,28240.0
2021-08-04 13:10:00,106.03,106.15,105.83,105.89,41336.0,99.7538,99.8667,99.5656,99.6221,41336.0
2021-08-04 13:20:00,105.88,105.97,105.8,105.8,27985.0,99.6127,99.6973,99.5374,99.5374,27985.0
2021-08-04 13:30:00,105.8,106.04,105.74,106.03,24763.0,99.5374,99.7632,99.481,99.7538,24763.0
2021-08-04 13:40:00,106.04,106.05,105.86,105.98,18585.0,99.7632,99.7726,99.5939,99.7068,18585.0
2021-08-04 13:50:00,105.98,106.2,105.98,106.15,21761.0,99.7068,99.9137,99.7068,99.8667,21761.0
2021-08-04 14:00:00,106.16,106.21,106.06,106.15,19512.0,99.8761,99.9231,99.782,99.8667,19512.0
2021-08-04 14:10:00,106.16,106.19,105.78,105.87,37813.0,99.8761,99.9043,99.5186,99.6033,37813.0
2021-08-04 14:20:00,105.86,105.95,105.74,105.8,27866.0,99.5939,99.6785,99.481,99.5374,27866.0
2021-08-04 14:30:00,105.76,105.79,105.61,105.65,24220.0,99.4998,99.528,99.3587,99.3963,24220.0
2021-08-04 14:40:00,105.65,105.69,105.19,105.19,30960.0,99.3963,99.4339,98.9635,98.9635,30960.0
2021-08-04 14:50:00,105.17,105.33,105.09,105.31,33485.0,98.9447,99.0952,98.8694,99.0764,33485.0
2021-08-04 15:00:00,105.3,105.43,105.2,105.22,29398.0,99.067,99.1893,98.9729,98.9917,29398.0
2021-08-04 15:10:00,105.25,105.41,105.19,105.41,31337.0,99.02,99.1705,98.9635,99.1705,31337.0
2021-08-04 15:20:00,105.4,105.45,105.34,105.4,36808.0,99.1611,99.2081,99.1046,99.1611,36808.0
2021-08-04 15:30:00,105.4,105.41,105.07,105.15,33728.0,99.1611,99.1705,98.8506,98.9259,33728.0
2021-08-04 15:40:00,105.11,105.16,104.99,105.04,59265.0,98.8883,98.9353,98.7754,98.8224,59265.0
2021-08-04 15:50:00,105.05,105.11,104.83,104.91,119670.0,98.8318,98.8883,98.6248,98.7001,119670.0
2021-08-05 09:30:00,104.49,105.74,104.32,105.46,234148.0,98.305,99.481,98.145,99.2175,234148.0
2021-08-05 09:40:00,105.46,105.61,103.93,103.95,165281.0,99.2175,99.3587,97.7781,97.7969,165281.0
2021-08-05 09:50:00,103.86,104.29,103.41,104.26,137733.0,97.7122,98.1168,97.2889,98.0886,137733.0
2021-08-05 10:00:00,104.22,104.43,103.17,103.2,129302.0,98.0509,98.2485,97.0631,97.0913,129302.0
2021-08-05 10:10:00,103.2,103.51,102.43,102.52,146703.0,97.0913,97.383,96.3669,96.4516,146703.0
2021-08-05 10:20:00,102.49,102.55,101.77,102.05,147269.0,96.4233,96.4798,95.746,96.0094,147269.0
2021-08-05 10:30:00,102.06,102.48,101.93,102.43,120977.0,96.0188,96.4139,95.8965,96.3669,120977.0
2021-08-05 10:40:00,102.41,103.02,102.18,102.94,95843.0,96.3481,96.922,96.1317,96.8467,95843.0
2021-08-05 10:50:00,102.91,103.2,102.89,103.12,76069.0,96.8185,97.0913,96.7997,97.016,76069.0
2021-08-05 11:00:00,103.13,103.14,102.61,102.66,92281.0,97.0255,97.0349,96.5362,96.5833,92281.0
2021-08-05 11:10:00,102.66,102.93,102.57,102.58,70457.0,96.5833,96.8373,96.4986,96.508,70457.0
2021-08-05 11:20:00,102.58,103.32,102.56,102.98,77393.0,96.508,97.2042,96.4892,96.8843,77393.0
2021-08-05 11:30:00,102.96,103.02,102.6,102.75,83697.0,96.8655,96.922,96.5268,96.6679,83697.0
2021-08-05 11:40:00,102.74,102.76,102.15,102.48,71695.0,96.6585,96.6774,96.1035,96.4139,71695.0
2021-08-05 11:50:00,102.53,102.63,102.26,102.35,63118.0,96.461,96.5551,96.207,96.2916,63118.0
2021-08-05 12:00:00,102.33,102.67,102.32,102.6,56911.0,96.2728,96.5927,96.2634,96.5268,56911.0
2021-08-05 12:10:00,102.61,102.81,102.59,102.68,56649.0,96.5362,96.7244,96.5174,96.6021,56649.0
2021-08-05 12:20:00,102.68,102.7,102.38,102.42,38589.0,96.6021,96.6209,96.3198,96.3575,38589.0
2021-08-05 12:30:00,102.45,102.5,101.92,102.0,83195.0,96.3857,96.4327,95.8871,95.9623,83195.0
2021-08-05 12:40:00,101.99,102.21,101.96,102.0,60085.0,95.9529,96.1599,95.9247,95.9623,60085.0
2021-08-05 12:50:00,102.01,102.17,101.81,101.84,50911.0,95.9717,96.1223,95.7836,95.8118,50911.0
2021-08-05 13:00:00,101.84,102.12,101.84,102.05,50890.0,95.8118,96.0752,95.8118,96.0094,50890.0
2021-08-05 13:10:00,102.03,102.24,101.94,102.13,46150.0,95.9906,96.1881,95.9059,96.0846,46150.0
2021-08-05 13:20:00,102.13,102.24,102.09,102.16,34818.0,96.0846,96.1881,96.047,96.1129,34818.0
2021-08-05 13:30:00,102.17,102.19,101.6,101.62,76021.0,96.1223,96.1411,95.586,95.6048,76021.0
2021-08-05 13:40:00,101.61,102.09,101.6,102.09,46410.0,95.5954,96.047,95.586,96.047,46410.0
2021-08-05 13:50:00,102.08,102.08,101.85,101.89,30455.0,96.0376,96.0376,95.8212,95.8589,30455.0
2021-08-05 14:00:00,101.89,101.97,101.6,101.68,79227.0,95.8589,95.9341,95.586,95.6613,79227.0
2021-08-05 14:10:00,101.73,101.91,101.67,101.74,43559.0,95.7083,95.8777,95.6519,95.7177,43559.0
2021-08-05 14:20:00,101.76,101.87,101.68,101.82,45409.0,95.7365,95.84,95.6613,95.793,45409.0
2021-08-05 14:30:00,101.81,102.01,101.79,101.98,54560.0,95.7836,95.9717,95.7648,95.9435,54560.0
2021-08-05 14:40:00,101.98,102.03,101.83,101.84,50654.0,95.9435,95.9906,95.8024,95.8118,50654.0
2021-08-05 14:50:00,101.84,101.96,101.8,101.83,51267.0,95.8118,95.9247,95.7742,95.8024,51267.0
2021-08-05 15:00:00,101.83,102.21,101.8,102.2,55260.0,95.8024,96.1599,95.7742,96.1505,55260.0
2021-08-05 15:10:00,102.21,102.36,101.97,102.06,79321.0,96.1599,96.301,95.9341,96.0188,79321.0
2021-08-05 15:20:00,102.08,102.1,101.8,101.9,88561.0,96.0376,96.0564,95.7742,95.8683,88561.0
2021-08-05 15:30:00,101.9,101.9,101.67,101.74,105397.0,95.8683,95.8683,95.6519,95.7177,105397.0
2021-08-05 15:40:00,101.77,102.0,101.63,101.63,101636.0,95.746,95.9623,95.6142,95.6142,101636.0
2021-08-05 15:50:00,101.64,101.7,101.37,101.5,313730.0,95.6237,95.6801,95.3696,95.4919,313730.0
2021-08-06 09:30:00,103.1,104.39,103.1,104.0,175675.0,96.9972,98.2109,96.9972,97.844,175675.0
2021-08-06 09:40:00,104.02,104.3,103.5,103.53,80490.0,97.8628,98.1262,97.3736,97.4018,80490.0
2021-08-06 09:50:00,103.54,103.66,102.72,102.82,67933.0,97.4112,97.5241,96.6397,96.7338,67933.0
2021-08-06 10:00:00,102.74,103.76,102.54,103.35,70525.0,96.6585,97.6182,96.4704,97.2324,70525.0
2021-08-06 10:10:00,103.32,103.75,103.05,103.64,44289.0,97.2042,97.6088,96.9502,97.5053,44289.0
2021-08-06 10:20:00,103.64,103.94,103.54,103.93,46185.0,97.5053,97.7875,97.4112,97.7781,46185.0
2021-08-06 10:30:00,103.89,104.37,103.77,104.22,48803.0,97.7405,98.1921,97.6276,98.0509,48803.0
2021-08-06 10:40:00,104.22,104.41,104.09,104.22,54644.0,98.0509,98.2297,97.9286,98.0509,54644.0
2021-08-06 10:50:00,104.23,104.69,104.22,104.69,50722.0,98.0603,98.4931,98.0509,98.4931,50722.0
2021-08-06 11:00:00,104.7,104.94,104.48,104.76,54518.0,98.5025,98.7283,98.2955,98.559,54518.0
2021-08-06 11:10:00,104.8,104.83,104.0,104.05,47840.0,98.5966,98.6248,97.844,97.891,47840.0
2021-08-06 11:20:00,104.04,104.72,104.04,104.51,32662.0,97.8816,98.5213,97.8816,98.3238,32662.0
2021-08-06 11:30:00,104.54,104.83,104.38,104.79,24257.0,98.352,98.6248,98.2015,98.5872,24257.0
2021-08-06 11:40:00,104.8,105.05,104.77,104.93,33738.0,98.5966,98.8318,98.5684,98.7189,33738.0
2021-08-06 11:50:00,104.96,105.2,104.91,104.95,36551.0,98.7471,98.9729,98.7001,98.7377,36551.0
2021-08-06 12:00:00,104.98,105.03,104.83,104.94,32637.0,98.7659,98.813,98.6248,98.7283,32637.0
2021-08-06 12:10:00,104.97,105.03,104.88,105.01,24325.0,98.7565,98.813,98.6719,98.7942,24325.0
2021-08-06 12:20:00,105.04,105.18,104.98,105.0,28645.0,98.8224,98.9541,98.7659,98.7848,28645.0
2021-08-06 12:30:00,105.0,105.02,104.68,104.69,51220.0,98.7848,98.8036,98.4837,98.4931,51220.0
2021-08-06 12:40:00,104.71,104.92,104.56,104.91,36503.0,98.5119,98.7095,98.3708,98.7001,36503.0
2021-08-06 12:50:00,104.93,105.1,104.87,104.98,34454.0,98.7189,98.8788,98.6625,98.7659,34454.0
2021-08-06 13:00:00,104.98,105.07,104.76,105.05,25012.0,98.7659,98.8506,98.559,98.8318,25012.0
2021-08-06 13:10:00,105.03,105.08,104.86,104.89,27553.0,98.813,98.86,98.6531,98.6813,27553.0
2021-08-06 13:20:00,104.86,105.0,104.82,104.86,26328.0,98.6531,98.7848,98.6154,98.6531,26328.0
2021-08-06 13:30:00,104.87,104.95,104.72,104.75,26834.0,98.6625,98.7377,98.5213,98.5496,26834.0
2021-08-06 13:40:00,104.76,104.82,104.64,104.68,20943.0,98.559,98.6154,98.4461,98.4837,20943.0
2021-08-06 13:50:00,104.69,104.69,104.54,104.58,29930.0,98.4931,98.4931,98.352,98.3896,29930.0
2021-08-06 14:00:00,104.57,104.79,104.56,104.65,24963.0,98.3802,98.5872,98.3708,98.4555,24963.0
2021-08-06 14:10:00,104.64,104.77,104.57,104.74,34145.0,98.4461,98.5684,98.3802,98.5402,34145.0
2021-08-06 14:20:00,104.74,104.79,104.59,104.62,23840.0,98.5402,98.5872,98.399,98.4273,23840.0
2021-08-06 14:30:00,104.63,104.63,104.3,104.3,58720.0,98.4367,98.4367,98.1262,98.1262,58720.0
2021-08-06 14:40:00,104.3,104.34,104.17,104.22,41408.0,98.1262,98.1638,98.0039,98.0509,41408.0
2021-08-06 14:50:00,104.16,104.28,104.14,104.23,24241.0,97.9945,98.1074,97.9757,98.0603,24241.0
2021-08-06 15:00:00,104.24,104.27,104.07,104.25,24690.0,98.0697,98.098,97.9098,98.0792,24690.0
2021-08-06 15:10:00,104.25,104.51,104.25,104.47,30539.0,98.0792,98.3238,98.0792,98.2861,30539.0
2021-08-06 15:20:00,104.48,104.49,104.38,104.47,31388.0,98.2955,98.305,98.2015,98.2861,31388.0
2021-08-06 15:30:00,104.46,104.49,104.43,104.47,45351.0,98.2767,98.305,98.2485,98.2861,45351.0
2021-08-06 15:40:00,104.48,104.53,104.18,104.32,84958.0,98.2955,98.3426,98.0133,98.145,84958.0
2021-08-06 15:50:00,104.26,104.49,104.11,104.31,192683.0,98.0886,98.305,97.9474,98.1356,192683.0
2021-08-09 09:30:00,103.67,104.87,103.45,104.7,106781.0,97.5335,98.6625,97.3265,98.5025,106781.0
2021-08-09 09:40:00,104.73,105.93,104.19,105.87,120716.0,98.5307,99.6597,98.0227,99.6033,120716.0
2021-08-09 09:50:00,105.82,107.22,105.82,107.14,263955.0,99.5562,100.8734,99.5562,100.7981,263955.0
2021-08-09 10:00:00,107.1,108.63,106.94,107.46,712618.0,100.7605,102.1999,100.6099,101.0991,712618.0
2021-08-09 10:10:00,107.57,107.58,105.82,106.21,219982.0,101.2026,101.212,99.5562,99.9231,219982.0
2021-08-09 10:20:00,106.24,106.77,105.9,106.4,171174.0,99.9514,100.45,99.6315,100.1019,171174.0
2021-08-09 10:30:00,106.31,106.31,105.52,105.81,110785.0,100.0172,100.0172,99.274,99.5468,110785.0
2021-08-09 10:40:00,105.8,106.36,105.79,106.34,76879.0,99.5374,100.0643,99.528,100.0454,76879.0
2021-08-09 10:50:00,106.39,106.71,106.14,106.55,53405.0,100.0925,100.3935,99.8573,100.243,53405.0
2021-08-09 11:00:00,106.53,106.57,106.16,106.17,55201.0,100.2242,100.2618,99.8761,99.8855,55201.0
2021-08-09 11:10:00,106.2,106.85,106.15,106.76,86115.0,99.9137,100.5253,99.8667,100.4406,86115.0
2021-08-09 11:20:00,106.72,106.97,106.55,106.94,59976.0,100.403,100.6382,100.243,100.6099,59976.0
2021-08-09 11:30:00,106.92,107.28,106.75,107.21,49025.0,100.5911,100.9298,100.4312,100.8639,49025.0
2021-08-09 11:40:00,107.19,107.69,107.07,107.64,58903.0,100.8451,101.3155,100.7322,101.2685,58903.0
2021-08-09 11:50:00,107.65,107.68,107.16,107.49,53161.0,101.2779,101.3061,100.8169,101.1274,53161.0
2021-08-09 12:00:00,107.49,107.83,107.31,107.65,70330.0,101.1274,101.4472,100.958,101.2779,70330.0
2021-08-09 12:10:00,107.63,107.73,107.35,107.67,75180.0,101.2591,101.3532,100.9957,101.2967,75180.0
2021-08-09 12:20:00,107.64,107.73,107.55,107.7,31705.0,101.2685,101.3532,101.1838,101.3249,31705.0
2021-08-09 12:30:00,107.7,107.8,107.62,107.65,34226.0,101.3249,101.419,101.2497,101.2779,34226.0
2021-08-09 12:40:00,107.63,107.8,107.35,107.42,37680.0,101.2591,101.419,100.9957,101.0615,37680.0
2021-08-09 12:50:00,107.48,107.81,107.48,107.75,24861.0,101.118,101.4284,101.118,101.372,24861.0
2021-08-09 13:00:00,107.73,107.8,107.45,107.54,53439.0,101.3532,101.419,101.0897,101.1744,53439.0
2021-08-09 13:10:00,107.54,107.54,107.25,107.5,35773.0,101.1744,101.1744,100.9016,101.1368,35773.0
2021-08-09 13:20:00,107.53,107.62,107.42,107.57,20184.0,101.165,101.2497,101.0615,101.2026,20184.0
2021-08-09 13:30:00,107.54,107.57,107.28,107.38,27403.0,101.1744,101.2026,100.9298,101.0239,27403.0
2021-08-09 13:40:00,107.39,107.41,107.1,107.34,22160.0,101.0333,101.0521,100.7605,100.9863,22160.0
2021-08-09 13:50:00,107.33,107.56,107.3,107.56,30031.0,100.9768,101.1932,100.9486,101.1932,30031.0
2021-08-09 14:00:00,107.52,107.68,107.45,107.49,26983.0,101.1556,101.3061,101.0897,101.1274,26983.0
2021-08-09 14:10:00,107.51,107.67,107.33,107.63,51702.0,101.1462,101.2967,100.9768,101.2591,51702.0
2021-08-09 14:20:00,107.64,107.79,107.57,107.73,44222.0,101.2685,101.4096,101.2026,101.3532,44222.0
2021-08-09 14:30:00,107.76,107.98,107.68,107.94,36870.0,101.3814,101.5884,101.3061,101.5507,36870.0
2021-08-09 14:40:00,107.95,107.95,107.7,107.82,34082.0,101.5601,101.5601,101.3249,101.4378,34082.0
2021-08-09 14:50:00,107.83,107.83,107.59,107.73,34519.0,101.4472,101.4472,101.2215,101.3532,34519.0
2021-08-09 15:00:00,107.73,107.98,107.73,107.86,38175.0,101.3532,101.5884,101.3532,101.4755,38175.0
2021-08-09 15:10:00,107.84,107.89,107.69,107.77,35398.0,101.4567,101.5037,101.3155,101.3908,35398.0
2021-08-09 15:20:00,107.78,107.8,107.58,107.71,35457.0,101.4002,101.419,101.212,101.3344,35457.0
2021-08-09 15:30:00,107.73,107.87,107.41,107.53,76999.0,101.3532,101.4849,101.0521,101.165,76999.0
2021-08-09 15:40:00,107.51,107.66,107.32,107.61,85474.0,101.1462,101.2873,100.9674,101.2403,85474.0
2021-08-09 15:50:00,107.58,107.86,107.56,107.79,205590.0,101.212,101.4755,101.1932,101.4096,205590.0
2021-08-10 09:30:00,108.1,110.8,108.07,110.72,348037.0,101.7013,104.2414,101.673,104.1662,348037.0
2021-08-10 09:40:00,110.82,112.45,110.46,111.24,421988.0,104.2603,105.7938,103.9216,104.6554,421988.0
2021-08-10 09:50:00,111.19,112.52,110.96,112.42,210257.0,104.6084,105.8596,104.392,105.7656,210257.0
2021-08-10 10:00:00,112.39,112.83,111.75,112.82,211884.0,105.7373,106.1513,105.1352,106.1419,211884.0
2021-08-10 10:10:00,112.78,113.21,112.21,113.09,163336.0,106.1042,106.5088,105.568,106.3959,163336.0
2021-08-10 10:20:00,113.09,114.27,112.75,113.83,187765.0,106.3959,107.506,106.076,107.0921,187765.0
2021-08-10 10:30:00,113.93,114.05,113.14,113.87,126363.0,107.1862,107.2991,106.4429,107.1297,126363.0
2021-08-10 10:40:00,113.87,114.42,113.83,114.4,101328.0,107.1297,107.6472,107.0921,107.6284,101328.0
2021-08-10 10:50:00,114.41,114.98,114.33,114.71,121645.0,107.6378,108.174,107.5625,107.92,121645.0
2021-08-10 11:00:00,114.68,115.35,114.68,115.29,204298.0,107.8918,108.5221,107.8918,108.4657,204298.0
2021-08-10 11:10:00,115.26,116.0,115.05,115.86,146268.0,108.4374,109.1336,108.2399,109.0019,146268.0
2021-08-10 11:20:00,115.82,116.4,115.76,116.3,132447.0,108.9643,109.51,108.9078,109.4159,132447.0
2021-08-10 11:30:00,116.3,116.3,115.52,115.61,124276.0,109.4159,109.4159,108.6821,108.7667,124276.0
2021-08-10 11:40:00,115.55,116.92,115.3,116.74,170462.0,108.7103,109.9992,108.4751,109.8298,170462.0
2021-08-10 11:50:00,116.73,117.44,116.65,117.4,202775.0,109.8204,110.4884,109.7452,110.4508,202775.0
2021-08-10 12:00:00,117.42,117.45,116.5,116.53,166041.0,110.4696,110.4978,109.604,109.6323,166041.0
2021-08-10 12:10:00,116.55,116.85,116.32,116.34,77422.0,109.6511,109.9333,109.4347,109.4535,77422.0
2021-08-10 12:20:00,116.31,116.7,115.7,116.66,112977.0,109.4253,109.7922,108.8514,109.7546,112977.0
2021-08-10 12:30:00,116.66,117.23,116.32,116.54,116204.0,109.7546,110.2908,109.4347,109.6417,116204.0
2021-08-10 12:40:00,116.55,117.07,116.11,116.53,171838.0,109.6511,110.1403,109.2371,109.6323,171838.0
2021-08-10 12:50:00,116.52,117.0,116.28,116.87,81607.0,109.6229,110.0745,109.3971,109.9521,81607.0
2021-08-10 13:00:00,116.85,117.55,116.76,117.5,173239.0,109.9333,110.5919,109.8487,110.5449,173239.0
2021-08-10 13:10:00,117.5,117.95,117.29,117.82,136986.0,110.5449,110.9682,110.3473,110.8459,136986.0
2021-08-10 13:20:00,117.86,118.23,117.72,118.19,183753.0,110.8835,111.2316,110.7518,111.194,183753.0
2021-08-10 13:30:00,118.19,118.22,117.41,117.73,222849.0,111.194,111.2222,110.4602,110.7612,222849.0
2021-08-10 13:40:00,117.65,117.95,117.05,117.4,104124.0,110.686,110.9682,110.1215,110.4508,104124.0
2021-08-10 13:50:00,117.4,117.82,117.22,117.78,69833.0,110.4508,110.8459,110.2814,110.8083,69833.0
2021-08-10 14:00:00,117.75,118.0,117.53,117.93,61378.0,110.7801,111.0153,110.5731,110.9494,61378.0
2021-08-10 14:10:00,117.98,118.05,117.75,117.83,95902.0,110.9964,111.0623,110.7801,110.8553,95902.0
2021-08-10 14:20:00,117.86,118.05,117.61,118.05,88087.0,110.8835,111.0623,110.6483,111.0623,88087.0
2021-08-10 14:30:00,118.05,118.3,117.94,118.27,135480.0,111.0623,111.2975,110.9588,111.2693,135480.0
2021-08-10 14:40:00,118.27,118.62,118.1,118.58,125035.0,111.2693,111.5986,111.1093,111.5609,125035.0
2021-08-10 14:50:00,118.57,118.93,118.43,118.68,195012.0,111.5515,111.8902,111.4198,111.655,195012.0
2021-08-10 15:00:00,118.7,118.7,117.71,117.93,123266.0,111.6738,111.6738,110.7424,110.9494,123266.0
2021-08-10 15:10:00,117.93,118.05,117.7,117.96,103414.0,110.9494,111.0623,110.733,110.9776,103414.0
2021-08-10 15:20:00,117.96,118.47,117.93,118.12,107485.0,110.9776,111.4574,110.9494,111.1282,107485.0
2021-08-10 15:30:00,118.13,118.25,117.86,118.04,130761.0,111.1376,111.2505,110.8835,111.0529,130761.0
2021-08-10 15:40:00,118.05,118.12,117.84,117.97,162920.0,111.0623,111.1282,110.8647,110.987,162920.0
2021-08-10 15:50:00,117.99,118.15,117.86,118.09,337346.0,111.0058,111.1564,110.8835,111.0999,337346.0
2021-08-11 09:30:00,121.9,122.58,118.75,120.79,872663.0,114.6844,115.3242,111.7209,113.6401,872663.0
2021-08-11 09:40:00,120.77,123.13,120.68,122.92,493699.0,113.6213,115.8416,113.5366,115.644,493699.0
2021-08-11 09:50:00,122.91,122.97,120.93,120.93,302210.0,115.6346,115.6911,113.7718,113.7718,302210.0
2021-08-11 10:00:00,121.11,121.99,120.8,121.55,211726.0,113.9412,114.7691,113.6495,114.3551,211726.0
2021-08-11 10:10:00,121.59,123.43,121.5,123.31,245098.0,114.3928,116.1238,114.3081,116.0109,245098.0
2021-08-11 10:20:00,123.35,123.98,122.06,122.19,241040.0,116.0486,116.6413,114.8349,114.9572,241040.0
2021-08-11 10:30:00,122.18,122.96,121.64,121.97,207741.0,114.9478,115.6817,114.4398,114.7503,207741.0
2021-08-11 10:40:00,121.98,123.1,121.75,122.92,180652.0,114.7597,115.8134,114.5433,115.644,180652.0
2021-08-11 10:50:00,122.98,123.44,121.39,121.7,291171.0,115.7005,116.1332,114.2046,114.4962,291171.0
2021-08-11 11:00:00,121.7,122.29,121.13,121.15,166514.0,114.4962,115.0513,113.96,113.9788,166514.0
2021-08-11 11:10:00,121.1,121.71,120.89,121.69,165489.0,113.9318,114.5057,113.7342,114.4868,165489.0
2021-08-11 11:20:00,121.66,121.9,120.35,120.35,174216.0,114.4586,114.6844,113.2262,113.2262,174216.0
2021-08-11 11:30:00,120.34,121.19,120.34,120.92,171572.0,113.2167,114.0164,113.2167,113.7624,171572.0
2021-08-11 11:40:00,120.92,121.62,120.92,121.62,95342.0,113.7624,114.421,113.7624,114.421,95342.0
2021-08-11 11:50:00,121.58,121.59,120.73,121.1,176752.0,114.3833,114.3928,113.5837,113.9318,176752.0
2021-08-11 12:00:00,121.14,121.64,121.05,121.31,96742.0,113.9694,114.4398,113.8847,114.1293,96742.0
2021-08-11 12:10:00,121.34,122.07,121.25,121.82,120349.0,114.1576,114.8443,114.0729,114.6091,120349.0
2021-08-11 12:20:00,121.82,121.84,121.39,121.4,93073.0,114.6091,114.628,114.2046,114.214,93073.0
2021-08-11 12:30:00,121.36,121.75,121.28,121.73,79824.0,114.1764,114.5433,114.1011,114.5245,79824.0
2021-08-11 12:40:00,121.72,122.0,121.57,121.64,94938.0,114.5151,114.7785,114.3739,114.4398,94938.0
2021-08-11 12:50:00,121.67,122.22,121.59,121.93,100877.0,114.468,114.9855,114.3928,114.7126,100877.0
2021-08-11 13:00:00,121.93,122.07,121.32,121.8,117175.0,114.7126,114.8443,114.1387,114.5903,117175.0
2021-08-11 13:10:00,121.82,121.82,121.46,121.53,68351.0,114.6091,114.6091,114.2705,114.3363,68351.0
2021-08-11 13:20:00,121.54,121.59,121.35,121.42,66322.0,114.3457,114.3928,114.167,114.2328,66322.0
2021-08-11 13:30:00,121.41,121.54,121.09,121.35,75815.0,114.2234,114.3457,113.9224,114.167,75815.0
2021-08-11 13:40:00,121.38,121.76,121.38,121.67,82443.0,114.1952,114.5527,114.1952,114.468,82443.0
2021-08-11 13:50:00,121.65,121.72,121.43,121.5,63919.0,114.4492,114.5151,114.2422,114.3081,63919.0
2021-08-11 14:00:00,121.51,121.52,121.18,121.3,61094.0,114.3175,114.3269,114.007,114.1199,61094.0
2021-08-11 14:10:00,121.29,121.91,121.29,121.8,107294.0,114.1105,114.6938,114.1105,114.5903,107294.0
2021-08-11 14:20:00,121.8,122.19,121.76,122.0,101769.0,114.5903,114.9572,114.5527,114.7785,101769.0
2021-08-11 14:30:00,121.99,122.57,121.98,122.14,138468.0,114.7691,115.3147,114.7597,114.9102,138468.0
2021-08-11 14:40:00,122.16,122.32,121.96,122.16,94597.0,114.929,115.0795,114.7409,114.929,94597.0
2021-08-11 14:50:00,122.19,122.48,122.1,122.34,84006.0,114.9572,115.2301,114.8726,115.0984,84006.0
2021-08-11 15:00:00,122.34,122.6,122.27,122.58,102900.0,115.0984,115.343,115.0325,115.3242,102900.0
2021-08-11 15:10:00,122.61,122.74,122.42,122.43,90400.0,115.3524,115.4747,115.1736,115.183,90400.0
2021-08-11 15:20:00,122.42,122.48,122.1,122.26,127621.0,115.1736,115.2301,114.8726,115.0231,127621.0
2021-08-11 15:30:00,122.26,122.28,122.0,122.05,146927.0,115.0231,115.0419,114.7785,114.8255,146927.0
2021-08-11 15:40:00,122.05,122.44,121.85,122.41,192310.0,114.8255,115.1924,114.6374,115.1642,192310.0
2021-08-11 15:50:00,122.4,122.73,122.34,122.73,416023.0,115.1548,115.4653,115.0984,115.4653,416023.0
2021-08-12 09:30:00,122.07,124.47,121.75,122.85,374610.0,114.8443,117.1023,114.5433,115.5782,374610.0
2021-08-12 09:40:00,122.92,123.56,122.1,122.46,128279.0,115.644,116.2461,114.8726,115.2113,128279.0
2021-08-12 09:50:00,122.38,122.54,120.62,121.78,175723.0,115.136,115.2865,113.4802,114.5715,175723.0
2021-08-12 10:00:00,121.75,121.91,120.31,120.51,165227.0,114.5433,114.6938,113.1885,113.3767,165227.0
2021-08-12 10:10:00,120.56,121.39,120.39,120.88,107219.0,113.4237,114.2046,113.2638,113.7248,107219.0
2021-08-12 10:20:00,120.93,121.59,120.75,121.28,73038.0,113.7718,114.3928,113.6025,114.1011,73038.0
2021-08-12 10:30:00,121.27,121.28,120.61,120.86,82402.0,114.0917,114.1011,113.4708,113.706,82402.0
2021-08-12 10:40:00,120.8,121.5,120.5,121.32,80938.0,113.6495,114.3081,113.3673,114.1387,80938.0
2021-08-12 10:50:00,121.36,121.42,120.98,121.1,43654.0,114.1764,114.2328,113.8189,113.9318,43654.0
2021-08-12 11:00:00,121.07,121.17,120.31,120.69,69516.0,113.9035,113.9976,113.1885,113.546,69516.0
2021-08-12 11:10:00,120.65,121.46,120.51,121.39,61342.0,113.5084,114.2705,113.3767,114.2046,61342.0
2021-08-12 11:20:00,121.35,121.5,121.17,121.43,41564.0,114.167,114.3081,113.9976,114.2422,41564.0
2021-08-12 11:30:00,121.39,121.53,121.2,121.5,33941.0,114.2046,114.3363,114.0258,114.3081,33941.0
2021-08-12 11:40:00,121.52,121.74,121.47,121.67,41550.0,114.3269,114.5339,114.2799,114.468,41550.0
2021-08-12 11:50:00,121.68,122.23,121.57,121.9,52230.0,114.4774,114.9949,114.3739,114.6844,52230.0
2021-08-12 12:00:00,121.95,122.68,121.88,122.6,74717.0,114.7314,115.4182,114.6656,115.343,74717.0
2021-08-12 12:10:00,122.58,122.95,122.46,122.65,85569.0,115.3242,115.6723,115.2113,115.39,85569.0
2021-08-12 12:20:00,122.61,123.05,122.36,123.0,47544.0,115.3524,115.7663,115.1172,115.7193,47544.0
2021-08-12 12:30:00,123.02,123.31,123.01,123.18,59091.0,115.7381,116.0109,115.7287,115.8886,59091.0
2021-08-12 12:40:00,123.19,123.53,122.92,123.07,50039.0,115.898,116.2179,115.644,115.7852,50039.0
2021-08-12 12:50:00,123.1,123.51,123.03,123.42,41223.0,115.8134,116.1991,115.7475,116.1144,41223.0
2021-08-12 13:00:00,123.42,123.54,123.28,123.31,38359.0,116.1144,116.2273,115.9827,116.0109,38359.0
2021-08-12 13:10:00,123.3,123.49,123.1,123.47,53505.0,116.0015,116.1803,115.8134,116.1615,53505.0
2021-08-12 13:20:00,123.44,123.77,123.26,123.66,44920.0,116.1332,116.4437,115.9639,116.3402,44920.0
2021-08-12 13:30:00,123.61,123.65,123.21,123.52,69099.0,116.2932,116.3308,115.9169,116.2085,69099.0
2021-08-12 13:40:00,123.5,124.02,123.49,123.97,53393.0,116.1897,116.6789,116.1803,116.6319,53393.0
2021-08-12 13:50:00,123.97,124.21,123.87,124.08,70613.0,116.6319,116.8577,116.5378,116.7354,70613.0
2021-08-12 14:00:00,124.1,124.17,123.71,124.0,76520.0,116.7542,116.82,116.3873,116.6601,76520.0
2021-08-12 14:10:00,124.07,124.37,123.99,124.3,40886.0,116.726,117.0082,116.6507,116.9423,40886.0
2021-08-12 14:20:00,124.27,124.57,124.18,124.54,71689.0,116.9141,117.1964,116.8294,117.1681,71689.0
2021-08-12 14:30:00,124.57,125.0,124.45,124.9,153493.0,117.1964,117.6009,117.0835,117.5068,153493.0
2021-08-12 14:40:00,124.89,125.34,124.73,125.31,133802.0,117.4974,117.9208,117.3469,117.8926,133802.0
2021-08-12 14:50:00,125.27,125.27,124.85,125.07,85834.0,117.8549,117.8549,117.4598,117.6668,85834.0
2021-08-12 15:00:00,125.05,125.63,125.03,125.54,113577.0,117.6479,118.1936,117.6291,118.1089,113577.0
2021-08-12 15:10:00,125.54,125.97,125.46,125.8,109599.0,118.1089,118.5135,118.0337,118.3536,109599.0
2021-08-12 15:20:00,125.8,125.83,125.15,125.41,117010.0,118.3536,118.3818,117.742,117.9866,117010.0
2021-08-12 15:30:00,125.46,125.72,125.36,125.48,144601.0,118.0337,118.2783,117.9396,118.0525,144601.0
2021-08-12 15:40:00,125.48,125.49,124.68,124.83,142088.0,118.0525,118.0619,117.2999,117.441,142088.0
2021-08-12 15:50:00,124.8,125.32,124.78,125.24,201845.0,117.4127,117.902,117.3939,117.8267,201845.0
2021-08-13 09:30:00,124.32,125.37,124.27,125.14,150304.0,116.9612,117.949,116.9141,117.7326,150304.0
2021-08-13 09:40:00,125.24,125.97,125.23,125.89,73440.0,117.8267,118.5135,117.8173,118.4382,73440.0
2021-08-13 09:50:00,125.84,126.48,125.35,126.38,112193.0,118.3912,118.9933,117.9302,118.8992,112193.0
2021-08-13 10:00:00,126.37,127.01,126.25,126.81,125390.0,118.8898,119.4919,118.7769,119.3038,125390.0
2021-08-13 10:10:00,126.81,127.43,126.68,127.14,158931.0,119.3038,119.8871,119.1815,119.6142,158931.0
2021-08-13 10:20:00,127.19,127.75,126.75,127.16,122138.0,119.6613,120.1881,119.2473,119.6331,122138.0
2021-08-13 10:30:00,127.2,127.51,126.8,127.35,61942.0,119.6707,119.9623,119.2944,119.8118,61942.0
2021-08-13 10:40:00,127.42,127.97,127.28,127.85,98549.0,119.8777,120.3951,119.7459,120.2822,98549.0
2021-08-13 10:50:00,127.85,128.68,127.82,128.3,165385.0,120.2822,121.0631,120.254,120.7056,165385.0
2021-08-13 11:00:00,128.3,128.76,127.9,128.57,124495.0,120.7056,121.1383,120.3292,120.9596,124495.0
2021-08-13 11:10:00,128.62,128.81,127.91,128.0,165250.0,121.0066,121.1854,120.3387,120.4233,165250.0
2021-08-13 11:20:00,128.02,128.1,126.88,127.21,164247.0,120.4421,120.5174,119.3696,119.6801,164247.0
2021-08-13 11:30:00,127.15,127.84,127.05,127.83,80899.0,119.6236,120.2728,119.5296,120.2634,80899.0
2021-08-13 11:40:00,127.86,128.17,127.36,128.17,77996.0,120.2916,120.5833,119.8212,120.5833,77996.0
2021-08-13 11:50:00,128.14,128.17,127.65,127.79,55603.0,120.555,120.5833,120.094,120.2258,55603.0
2021-08-13 12:00:00,127.88,127.97,127.22,127.34,77103.0,120.3104,120.3951,119.6895,119.8024,77103.0
2021-08-13 12:10:00,127.31,127.64,127.29,127.47,37109.0,119.7742,120.0846,119.7554,119.9247,37109.0
2021-08-13 12:20:00,127.51,127.99,127.5,127.8,65478.0,119.9623,120.4139,119.9529,120.2352,65478.0
2021-08-13 12:30:00,127.88,128.02,127.52,127.9,59290.0,120.3104,120.4421,119.9717,120.3292,59290.0
2021-08-13 12:40:00,127.86,127.92,127.33,127.36,77313.0,120.2916,120.3481,119.793,119.8212,77313.0
2021-08-13 12:50:00,127.33,127.45,126.69,126.72,85599.0,119.793,119.9059,119.1909,119.2191,85599.0
2021-08-13 13:00:00,126.74,127.06,125.93,125.97,121930.0,119.2379,119.539,118.4759,118.5135,121930.0
2021-08-13 13:10:00,126.0,126.19,125.56,125.78,130806.0,118.5417,118.7205,118.1278,118.3347,130806.0
2021-08-13 13:20:00,125.75,125.99,125.21,125.96,107505.0,118.3065,118.5323,117.7985,118.5041,107505.0
2021-08-13 13:30:00,125.94,125.98,125.32,125.41,80491.0,118.4853,118.5229,117.902,117.9866,80491.0
2021-08-13 13:40:00,125.39,126.28,125.39,126.18,87371.0,117.9678,118.8051,117.9678,118.7111,87371.0
2021-08-13 13:50:00,126.17,126.5,125.99,126.48,67362.0,118.7017,119.0121,118.5323,118.9933,67362.0
2021-08-13 14:00:00,126.44,126.52,126.15,126.32,65460.0,118.9557,119.0309,118.6828,118.8428,65460.0
2021-08-13 14:10:00,126.32,126.52,126.22,126.34,46828.0,118.8428,119.0309,118.7487,118.8616,46828.0
2021-08-13 14:20:00,126.35,126.54,126.16,126.47,41431.0,118.871,119.0498,118.6922,118.9839,41431.0
2021-08-13 14:30:00,126.43,126.53,126.11,126.19,39711.0,118.9463,119.0403,118.6452,118.7205,39711.0
2021-08-13 14:40:00,126.23,126.26,126.03,126.04,34414.0,118.7581,118.7863,118.5699,118.5793,34414.0
2021-08-13 14:50:00,126.01,126.35,125.95,126.22,38734.0,118.5511,118.871,118.4947,118.7487,38734.0
2021-08-13 15:00:00,126.24,126.32,126.18,126.18,38919.0,118.7675,118.8428,118.7111,118.7111,38919.0
2021-08-13 15:10:00,126.19,126.23,125.92,126.21,42180.0,118.7205,118.7581,118.4665,118.7393,42180.0
2021-08-13 15:20:00,126.19,126.29,125.64,125.74,52212.0,118.7205,118.8146,118.203,118.2971,52212.0
2021-08-13 15:30:00,125.72,125.84,125.51,125.71,66295.0,118.2783,118.3912,118.0807,118.2689,66295.0
2021-08-13 15:40:00,125.72,126.21,125.72,126.09,94786.0,118.2783,118.7393,118.2783,118.6264,94786.0
2021-08-13 15:50:00,126.1,126.23,125.84,126.16,223794.0,118.6358,118.7581,118.3912,118.6922,223794.0
2021-08-16 09:30:00,124.07,124.29,121.83,122.01,317241.0,116.726,116.9329,114.6185,114.7879,317241.0
2021-08-16 09:40:00,122.08,122.19,119.4,120.36,362435.0,114.8538,114.9572,112.3324,113.2356,362435.0
2021-08-16 09:50:00,120.43,121.68,120.0,121.22,148186.0,113.3014,114.4774,112.8969,114.0447,148186.0
2021-08-16 10:00:00,121.24,121.88,120.76,121.43,99076.0,114.0635,114.6656,113.6119,114.2422,99076.0
2021-08-16 10:10:00,121.42,122.24,120.86,120.88,104809.0,114.2328,115.0043,113.706,113.7248,104809.0
2021-08-16 10:20:00,120.96,121.46,120.59,121.27,112489.0,113.8,114.2705,113.4519,114.0917,112489.0
2021-08-16 10:30:00,121.34,122.1,121.25,122.03,69531.0,114.1576,114.8726,114.0729,114.8067,69531.0
2021-08-16 10:40:00,121.95,122.39,121.84,122.02,59933.0,114.7314,115.1454,114.628,114.7973,59933.0
2021-08-16 10:50:00,121.88,122.29,121.68,122.01,34490.0,114.6656,115.0513,114.4774,114.7879,34490.0
2021-08-16 11:00:00,122.04,122.29,121.28,121.4,44408.0,114.8161,115.0513,114.1011,114.214,44408.0
2021-08-16 11:10:00,121.41,122.64,121.33,122.57,32446.0,114.2234,115.3806,114.1481,115.3147,32446.0
2021-08-16 11:20:00,122.59,122.76,122.18,122.32,36427.0,115.3336,115.4935,114.9478,115.0795,36427.0
2021-08-16 11:30:00,122.25,122.85,122.17,122.5,36623.0,115.0137,115.5782,114.9384,115.2489,36623.0
2021-08-16 11:40:00,122.47,122.68,122.34,122.64,34621.0,115.2207,115.4182,115.0984,115.3806,34621.0
2021-08-16 11:50:00,122.59,123.21,122.58,122.9,53720.0,115.3336,115.9169,115.3242,115.6252,53720.0
2021-08-16 12:00:00,122.94,123.36,122.87,123.36,32766.0,115.6628,116.058,115.597,116.058,32766.0
2021-08-16 12:10:00,123.29,123.29,122.81,122.88,30926.0,115.9921,115.9921,115.5405,115.6064,30926.0
2021-08-16 12:20:00,122.85,123.45,122.78,123.01,55831.0,115.5782,116.1427,115.5123,115.7287,55831.0
2021-08-16 12:30:00,122.96,123.07,122.66,122.85,26483.0,115.6817,115.7852,115.3994,115.5782,26483.0
2021-08-16 12:40:00,122.89,123.12,122.82,122.92,35363.0,115.6158,115.8322,115.5499,115.644,35363.0
2021-08-16 12:50:00,122.95,123.08,122.8,122.93,25427.0,115.6723,115.7946,115.5311,115.6534,25427.0
2021-08-16 13:00:00,122.84,122.87,122.5,122.61,44642.0,115.5688,115.597,115.2489,115.3524,44642.0
2021-08-16 13:10:00,122.58,122.79,122.4,122.78,34435.0,115.3242,115.5217,115.1548,115.5123,34435.0
2021-08-16 13:20:00,122.74,122.77,122.44,122.52,22888.0,115.4747,115.5029,115.1924,115.2677,22888.0
2021-08-16 13:30:00,122.54,122.63,122.24,122.42,59138.0,115.2865,115.3712,115.0043,115.1736,59138.0
2021-08-16 13:40:00,122.42,122.54,122.12,122.29,36418.0,115.1736,115.2865,114.8914,115.0513,36418.0
2021-08-16 13:50:00,122.36,122.53,122.23,122.5,35529.0,115.1172,115.2771,114.9949,115.2489,35529.0
2021-08-16 14:00:00,122.55,122.59,122.31,122.52,34005.0,115.2959,115.3336,115.0701,115.2677,34005.0
2021-08-16 14:10:00,122.48,122.99,122.42,122.93,44071.0,115.2301,115.7099,115.1736,115.6534,44071.0
2021-08-16 14:20:00,122.94,123.46,122.89,123.46,77185.0,115.6628,116.1521,115.6158,116.1521,77185.0
2021-08-16 14:30:00,123.47,123.83,123.46,123.72,76165.0,116.1615,116.5002,116.1521,116.3967,76165.0
2021-08-16 14:40:00,123.7,124.11,123.69,124.06,85502.0,116.3779,116.7636,116.3685,116.7165,85502.0
2021-08-16 14:50:00,124.08,124.36,124.02,124.32,75480.0,116.7354,116.9988,116.6789,116.9612,75480.0
2021-08-16 15:00:00,124.33,124.33,123.63,123.69,48165.0,116.9706,116.9706,116.312,116.3685,48165.0
2021-08-16 15:10:00,123.71,124.26,123.59,124.25,72750.0,116.3873,116.9047,116.2744,116.8953,72750.0
2021-08-16 15:20:00,124.22,124.33,123.93,124.2,55059.0,116.8671,116.9706,116.5942,116.8483,55059.0
2021-08-16 15:30:00,124.18,124.34,123.98,124.09,53363.0,116.8294,116.98,116.6413,116.7448,53363.0
2021-08-16 15:40:00,124.07,124.29,124.0,124.12,88908.0,116.726,116.9329,116.6601,116.773,88908.0
2021-08-16 15:50:00,124.15,124.52,124.13,124.27,207274.0,116.8012,117.1493,116.7824,116.9141,207274.0
2021-08-17 09:30:00,123.19,124.38,122.78,123.59,119648.0,115.898,117.0176,115.5123,116.2744,119648.0
2021-08-17 09:40:00,123.59,123.95,122.5,122.61,77577.0,116.2744,116.6131,115.2489,115.3524,77577.0
2021-08-17 09:50:00,122.51,122.64,121.05,121.34,96216.0,115.2583,115.3806,113.8847,114.1576,96216.0
2021-08-17 10:00:00,121.23,121.85,121.08,121.71,65456.0,114.0541,114.6374,113.9129,114.5057,65456.0
2021-08-17 10:10:00,121.74,122.46,121.73,122.24,64224.0,114.5339,115.2113,114.5245,115.0043,64224.0
2021-08-17 10:20:00,122.2,122.68,122.08,122.53,81509.0,114.9666,115.4182,114.8538,115.2771,81509.0
2021-08-17 10:30:00,122.57,122.65,121.31,121.56,47298.0,115.3147,115.39,114.1293,114.3645,47298.0
2021-08-17 10:40:00,121.48,121.91,120.97,121.37,71005.0,114.2893,114.6938,113.8095,114.1858,71005.0
2021-08-17 10:50:00,121.37,121.54,121.09,121.45,39939.0,114.1858,114.3457,113.9224,114.261,39939.0
2021-08-17 11:00:00,121.44,121.44,120.83,121.11,43312.0,114.2516,114.2516,113.6777,113.9412,43312.0
2021-08-17 11:10:00,121.15,121.16,120.32,120.43,79188.0,113.9788,113.9882,113.1979,113.3014,79188.0
2021-08-17 11:20:00,120.34,120.77,120.14,120.67,85411.0,113.2167,113.6213,113.0286,113.5272,85411.0
2021-08-17 11:30:00,120.68,120.93,120.35,120.59,39987.0,113.5366,113.7718,113.2262,113.4519,39987.0
2021-08-17 11:40:00,120.55,121.03,120.23,120.94,35186.0,113.4143,113.8659,113.1133,113.7812,35186.0
2021-08-17 11:50:00,120.94,121.13,120.66,120.88,44468.0,113.7812,113.96,113.5178,113.7248,44468.0
2021-08-17 12:00:00,120.91,120.98,120.61,120.61,27602.0,113.753,113.8189,113.4708,113.4708,27602.0
2021-08-17 12:10:00,120.62,120.71,120.07,120.15,63408.0,113.4802,113.5648,112.9627,113.038,63408.0
2021-08-17 12:20:00,120.15,120.38,120.03,120.31,74366.0,113.038,113.2544,112.9251,113.1885,74366.0
2021-08-17 12:30:00,120.3,120.31,119.05,119.2,153901.0,113.1791,113.1885,112.0031,112.1442,153901.0
2021-08-17 12:40:00,119.2,119.29,118.34,118.39,144579.0,112.1442,112.2289,111.3351,111.3822,144579.0
2021-08-17 12:50:00,118.37,118.56,118.08,118.13,127938.0,111.3634,111.5421,111.0905,111.1376,127938.0
2021-08-17 13:00:00,118.12,118.31,117.6,118.3,163308.0,111.1282,111.3069,110.6389,111.2975,163308.0
2021-08-17 13:10:00,118.28,118.74,118.19,118.25,59044.0,111.2787,111.7115,111.194,111.2505,59044.0
2021-08-17 13:20:00,118.21,118.7,117.96,118.67,88688.0,111.2128,111.6738,110.9776,111.6456,88688.0
2021-08-17 13:30:00,118.7,118.7,118.36,118.6,48585.0,111.6738,111.6738,111.3539,111.5797,48585.0
2021-08-17 13:40:00,118.63,118.63,118.05,118.15,43184.0,111.608,111.608,111.0623,111.1564,43184.0
2021-08-17 13:50:00,118.16,118.96,118.08,118.96,55200.0,111.1658,111.9184,111.0905,111.9184,55200.0
2021-08-17 14:00:00,118.95,119.11,118.58,119.07,94142.0,111.909,112.0596,111.5609,112.0219,94142.0
2021-08-17 14:10:00,119.05,119.28,118.97,119.01,46560.0,112.0031,112.2195,111.9278,111.9655,46560.0
2021-08-17 14:20:00,118.98,119.1,118.7,118.75,38361.0,111.9372,112.0501,111.6738,111.7209,38361.0
2021-08-17 14:30:00,118.73,118.75,118.31,118.39,60054.0,111.702,111.7209,111.3069,111.3822,60054.0
2021-08-17 14:40:00,118.37,118.99,118.36,118.84,68173.0,111.3634,111.9467,111.3539,111.8055,68173.0
2021-08-17 14:50:00,118.83,119.16,118.83,119.06,48486.0,111.7961,112.1066,111.7961,112.0125,48486.0
2021-08-17 15:00:00,119.06,119.45,119.03,119.4,48497.0,112.0125,112.3794,111.9843,112.3324,48497.0
2021-08-17 15:10:00,119.39,119.49,119.22,119.48,47631.0,112.323,112.4171,112.163,112.4077,47631.0
2021-08-17 15:20:00,119.48,119.55,119.12,119.39,49690.0,112.4077,112.4735,112.069,112.323,49690.0
2021-08-17 15:30:00,119.4,119.72,119.34,119.56,93532.0,112.3324,112.6334,112.2759,112.4829,93532.0
2021-08-17 15:40:00,119.54,119.55,119.29,119.3,129385.0,112.4641,112.4735,112.2289,112.2383,129385.0
2021-08-17 15:50:00,119.3,119.72,119.3,119.58,256833.0,112.2383,112.6334,112.2383,112.5017,256833.0
2021-08-18 09:30:00,118.52,120.13,117.9,119.65,162880.0,111.5045,113.0192,110.9212,112.5676,162880.0
2021-08-18 09:40:00,119.54,120.8,119.34,119.94,70472.0,112.4641,113.6495,112.2759,112.8404,70472.0
2021-08-18 09:50:00,119.95,121.51,119.66,121.48,87407.0,112.8498,114.3175,112.577,114.2893,87407.0
2021-08-18 10:00:00,121.37,121.78,120.9,121.23,81635.0,114.1858,114.5715,113.7436,114.0541,81635.0
2021-08-18 10:10:00,121.15,122.4,121.15,122.17,101982.0,113.9788,115.1548,113.9788,114.9384,101982.0
2021-08-18 10:20:00,122.13,122.53,122.01,122.23,98719.0,114.9008,115.2771,114.7879,114.9949,98719.0
2021-08-18 10:30:00,122.29,122.73,122.03,122.67,88124.0,115.0513,115.4653,114.8067,115.4088,88124.0
2021-08-18 10:40:00,122.62,122.88,122.23,122.23,48048.0,115.3618,115.6064,114.9949,114.9949,48048.0
2021-08-18 10:50:00,122.27,122.7,121.93,122.35,78578.0,115.0325,115.4371,114.7126,115.1078,78578.0
2021-08-18 11:00:00,122.32,123.13,122.16,122.92,98521.0,115.0795,115.8416,114.929,115.644,98521.0
2021-08-18 11:10:00,122.95,123.21,121.87,122.09,71524.0,115.6723,115.9169,114.6562,114.8632,71524.0
2021-08-18 11:20:00,122.15,122.28,121.94,122.03,30318.0,114.9196,115.0419,114.722,114.8067,30318.0
2021-08-18 11:30:00,122.07,122.43,121.79,122.25,39685.0,114.8443,115.183,114.5809,115.0137,39685.0
2021-08-18 11:40:00,122.21,122.47,121.83,121.87,36386.0,114.9761,115.2207,114.6185,114.6562,36386.0
2021-08-18 11:50:00,121.83,122.35,121.79,122.23,38972.0,114.6185,115.1078,114.5809,114.9949,38972.0
2021-08-18 12:00:00,122.19,122.74,122.18,122.26,22753.0,114.9572,115.4747,114.9478,115.0231,22753.0
2021-08-18 12:10:00,122.24,122.31,122.01,122.07,22416.0,115.0043,115.0701,114.7879,114.8443,22416.0
2021-08-18 12:20:00,122.0,122.09,121.82,121.9,21305.0,114.7785,114.8632,114.6091,114.6844,21305.0
2021-08-18 12:30:00,121.9,122.11,121.61,121.9,43616.0,114.6844,114.882,114.4116,114.6844,43616.0
2021-08-18 12:40:00,121.86,122.26,121.78,122.16,22087.0,114.6468,115.0231,114.5715,114.929,22087.0
2021-08-18 12:50:00,122.19,122.62,122.09,122.57,20496.0,114.9572,115.3618,114.8632,115.3147,20496.0
2021-08-18 13:00:00,122.6,122.6,122.16,122.33,35087.0,115.343,115.343,114.929,115.089,35087.0
2021-08-18 13:10:00,122.35,122.48,122.23,122.26,13464.0,115.1078,115.2301,114.9949,115.0231,13464.0
2021-08-18 13:20:00,122.27,122.45,122.17,122.33,16052.0,115.0325,115.2019,114.9384,115.089,16052.0
2021-08-18 13:30:00,122.27,122.67,122.27,122.6,20296.0,115.0325,115.4088,115.0325,115.343,20296.0
2021-08-18 13:40:00,122.59,122.82,122.52,122.62,16643.0,115.3336,115.5499,115.2677,115.3618,16643.0
2021-08-18 13:50:00,122.67,122.67,122.53,122.62,10291.0,115.4088,115.4088,115.2771,115.3618,10291.0
2021-08-18 14:00:00,122.61,122.98,122.51,122.92,19708.0,115.3524,115.7005,115.2583,115.644,19708.0
2021-08-18 14:10:00,122.96,123.01,121.58,121.73,45961.0,115.6817,115.7287,114.3833,114.5245,45961.0
2021-08-18 14:20:00,121.74,122.19,121.68,122.14,24995.0,114.5339,114.9572,114.4774,114.9102,24995.0
2021-08-18 14:30:00,122.14,122.38,122.02,122.2,22033.0,114.9102,115.136,114.7973,114.9666,22033.0
2021-08-18 14:40:00,122.13,122.24,121.97,122.22,24066.0,114.9008,115.0043,114.7503,114.9855,24066.0
2021-08-18 14:50:00,122.28,122.44,122.13,122.29,16793.0,115.0419,115.1924,114.9008,115.0513,16793.0
2021-08-18 15:00:00,122.26,122.26,121.96,122.13,20156.0,115.0231,115.0231,114.7409,114.9008,20156.0
2021-08-18 15:10:00,122.16,122.21,122.0,122.2,17907.0,114.929,114.9761,114.7785,114.9666,17907.0
2021-08-18 15:20:00,122.17,122.17,121.3,121.41,38825.0,114.9384,114.9384,114.1199,114.2234,38825.0
2021-08-18 15:30:00,121.42,121.42,120.82,120.89,76602.0,114.2328,114.2328,113.6683,113.7342,76602.0
2021-08-18 15:40:00,120.93,121.36,120.79,120.98,86852.0,113.7718,114.1764,113.6401,113.8189,86852.0
2021-08-18 15:50:00,120.96,120.98,120.68,120.79,139806.0,113.8,113.8189,113.5366,113.6401,139806.0
2021-08-19 09:30:00,116.75,118.48,115.96,117.5,278674.0,109.8392,111.4668,109.096,110.5449,278674.0
2021-08-19 09:40:00,117.6,117.67,116.3,117.16,172779.0,110.6389,110.7048,109.4159,110.225,172779.0
2021-08-19 09:50:00,117.2,118.25,117.01,117.01,115220.0,110.2626,111.2505,110.0839,110.0839,115220.0
2021-08-19 10:00:00,116.95,117.71,116.44,117.62,172368.0,110.0274,110.7424,109.5476,110.6578,172368.0
2021-08-19 10:10:00,117.64,118.35,117.13,117.77,69661.0,110.6766,111.3445,110.1968,110.7989,69661.0
2021-08-19 10:20:00,117.78,117.91,117.37,117.55,48277.0,110.8083,110.9306,110.4225,110.5919,48277.0
2021-08-19 10:30:00,117.55,117.7,116.45,116.45,61736.0,110.5919,110.733,109.557,109.557,61736.0
2021-08-19 10:40:00,116.46,116.74,116.19,116.56,91006.0,109.5664,109.8298,109.3124,109.6605,91006.0
2021-08-19 10:50:00,116.56,117.36,116.37,117.17,64662.0,109.6605,110.4131,109.4817,110.2344,64662.0
2021-08-19 11:00:00,117.13,117.36,116.72,116.85,39649.0,110.1968,110.4131,109.811,109.9333,39649.0
2021-08-19 11:10:00,116.88,116.94,116.39,116.65,53730.0,109.9616,110.018,109.5006,109.7452,53730.0
2021-08-19 11:20:00,116.73,116.86,116.09,116.24,66124.0,109.8204,109.9427,109.2183,109.3594,66124.0
2021-08-19 11:30:00,116.3,116.88,116.1,116.86,74200.0,109.4159,109.9616,109.2277,109.9427,74200.0
2021-08-19 11:40:00,116.78,117.53,116.73,117.12,58969.0,109.8675,110.5731,109.8204,110.1873,58969.0
2021-08-19 11:50:00,117.12,117.87,116.97,117.72,45783.0,110.1873,110.893,110.0462,110.7518,45783.0
2021-08-19 12:00:00,117.67,118.13,117.64,117.81,39367.0,110.7048,111.1376,110.6766,110.8365,39367.0
2021-08-19 12:10:00,117.8,118.4,117.77,118.08,43001.0,110.8271,111.3916,110.7989,111.0905,43001.0
2021-08-19 12:20:00,118.06,118.59,117.99,118.58,34851.0,111.0717,111.5703,111.0058,111.5609,34851.0
2021-08-19 12:30:00,118.54,118.54,117.88,118.32,42871.0,111.5233,111.5233,110.9024,111.3163,42871.0
2021-08-19 12:40:00,118.31,118.32,118.05,118.08,22310.0,111.3069,111.3163,111.0623,111.0905,22310.0
2021-08-19 12:50:00,118.12,118.41,117.99,118.37,26179.0,111.1282,111.401,111.0058,111.3634,26179.0
2021-08-19 13:00:00,118.31,118.31,117.62,117.71,30017.0,111.3069,111.3069,110.6578,110.7424,30017.0
2021-08-19 13:10:00,117.72,118.14,117.72,118.04,28176.0,110.7518,111.147,110.7518,111.0529,28176.0
2021-08-19 13:20:00,118.04,118.11,117.68,117.7,26071.0,111.0529,111.1187,110.7142,110.733,26071.0
2021-08-19 13:30:00,117.71,117.77,117.45,117.72,25105.0,110.7424,110.7989,110.4978,110.7518,25105.0
2021-08-19 13:40:00,117.73,118.1,117.61,117.81,29223.0,110.7612,111.1093,110.6483,110.8365,29223.0
2021-08-19 13:50:00,117.84,117.9,117.42,117.46,47777.0,110.8647,110.9212,110.4696,110.5072,47777.0
2021-08-19 14:00:00,117.47,117.74,117.3,117.67,39248.0,110.5166,110.7706,110.3567,110.7048,39248.0
2021-08-19 14:10:00,117.65,117.78,117.47,117.69,46709.0,110.686,110.8083,110.5166,110.7236,46709.0
2021-08-19 14:20:00,117.7,117.97,117.5,117.56,29981.0,110.733,110.987,110.5449,110.6013,29981.0
2021-08-19 14:30:00,117.47,117.72,117.07,117.43,55712.0,110.5166,110.7518,110.1403,110.479,55712.0
2021-08-19 14:40:00,117.39,117.49,117.16,117.35,36383.0,110.4414,110.5354,110.225,110.4037,36383.0
2021-08-19 14:50:00,117.33,117.77,117.06,117.6,43808.0,110.3849,110.7989,110.1309,110.6389,43808.0
2021-08-19 15:00:00,117.65,117.9,117.59,117.68,43430.0,110.686,110.9212,110.6295,110.7142,43430.0
2021-08-19 15:10:00,117.69,117.87,117.53,117.75,39753.0,110.7236,110.893,110.5731,110.7801,39753.0
2021-08-19 15:20:00,117.77,118.32,117.72,118.3,41169.0,110.7989,111.3163,110.7518,111.2975,41169.0
2021-08-19 15:30:00,118.26,118.26,117.85,117.85,51562.0,111.2599,111.2599,110.8741,110.8741,51562.0
2021-08-19 15:40:00,117.83,117.96,117.45,117.52,78068.0,110.8553,110.9776,110.4978,110.5637,78068.0
2021-08-19 15:50:00,117.53,117.77,117.17,117.41,222641.0,110.5731,110.7989,110.2344,110.4602,222641.0
2021-08-20 09:30:00,117.99,119.25,117.59,118.51,128547.0,111.0058,112.1913,110.6295,111.4951,128547.0
2021-08-20 09:40:00,118.5,118.54,117.88,118.3,57915.0,111.4857,111.5233,110.9024,111.2975,57915.0
2021-08-20 09:50:00,118.29,118.32,117.55,117.65,59202.0,111.2881,111.3163,110.5919,110.686,59202.0
2021-08-20 10:00:00,117.65,117.74,116.7,116.78,44932.0,110.686,110.7706,109.7922,109.8675,44932.0
2021-08-20 10:10:00,116.75,116.86,115.7,116.23,153353.0,109.8392,109.9427,108.8514,109.35,153353.0
2021-08-20 10:20:00,116.22,116.42,115.94,116.01,78505.0,109.3406,109.5288,109.0772,109.1431,78505.0
2021-08-20 10:30:00,116.02,116.63,116.02,116.36,55552.0,109.1525,109.7264,109.1525,109.4723,55552.0
2021-08-20 10:40:00,116.33,116.59,116.13,116.29,33320.0,109.4441,109.6887,109.2559,109.4065,33320.0
2021-08-20 10:50:00,116.34,116.64,116.16,116.48,40013.0,109.4535,109.7358,109.2842,109.5852,40013.0
2021-08-20 11:00:00,116.48,117.06,116.48,116.98,31343.0,109.5852,110.1309,109.5852,110.0556,31343.0
2021-08-20 11:10:00,117.02,117.17,116.87,117.11,41336.0,110.0933,110.2344,109.9521,110.1779,41336.0
2021-08-20 11:20:00,117.08,117.66,117.08,117.36,68580.0,110.1497,110.6954,110.1497,110.4131,68580.0
2021-08-20 11:30:00,117.4,117.85,117.39,117.73,53769.0,110.4508,110.8741,110.4414,110.7612,53769.0
2021-08-20 11:40:00,117.78,117.86,117.4,117.41,32020.0,110.8083,110.8835,110.4508,110.4602,32020.0
2021-08-20 11:50:00,117.4,117.55,117.33,117.47,35813.0,110.4508,110.5919,110.3849,110.5166,35813.0
2021-08-20 12:00:00,117.5,117.52,117.17,117.17,31748.0,110.5449,110.5637,110.2344,110.2344,31748.0
2021-08-20 12:10:00,117.17,117.19,116.7,117.08,48653.0,110.2344,110.2532,109.7922,110.1497,48653.0
2021-08-20 12:20:00,117.08,117.28,116.8,117.25,31790.0,110.1497,110.3379,109.8863,110.3097,31790.0
2021-08-20 12:30:00,117.3,117.48,117.28,117.33,13758.0,110.3567,110.526,110.3379,110.3849,13758.0
2021-08-20 12:40:00,117.34,117.4,117.17,117.22,27431.0,110.3943,110.4508,110.2344,110.2814,27431.0
2021-08-20 12:50:00,117.22,117.28,116.86,116.94,33257.0,110.2814,110.3379,109.9427,110.018,33257.0
2021-08-20 13:00:00,116.96,117.16,116.89,116.93,16744.0,110.0368,110.225,109.971,110.0086,16744.0
2021-08-20 13:10:00,116.92,117.44,116.92,117.31,33921.0,109.9992,110.4884,109.9992,110.3661,33921.0
2021-08-20 13:20:00,117.35,117.35,117.0,117.0,24434.0,110.4037,110.4037,110.0745,110.0745,24434.0
2021-08-20 13:30:00,117.0,117.09,116.93,117.05,38257.0,110.0745,110.1591,110.0086,110.1215,38257.0
2021-08-20 13:40:00,117.07,117.16,116.93,116.99,26633.0,110.1403,110.225,110.0086,110.065,26633.0
2021-08-20 13:50:00,116.99,117.14,116.71,116.72,30175.0,110.065,110.2062,109.8016,109.811,30175.0
2021-08-20 14:00:00,116.75,117.1,116.74,117.03,25175.0,109.8392,110.1685,109.8298,110.1027,25175.0
2021-08-20 14:10:00,117.05,117.11,116.77,116.77,28092.0,110.1215,110.1779,109.8581,109.8581,28092.0
2021-08-20 14:20:00,116.74,116.74,116.5,116.53,27485.0,109.8298,109.8298,109.604,109.6323,27485.0
2021-08-20 14:30:00,116.52,116.67,116.45,116.48,26860.0,109.6229,109.764,109.557,109.5852,26860.0
2021-08-20 14:40:00,116.48,116.55,116.2,116.2,26985.0,109.5852,109.6511,109.3218,109.3218,26985.0
2021-08-20 14:50:00,116.23,116.38,116.13,116.25,86679.0,109.35,109.4911,109.2559,109.3688,86679.0
2021-08-20 15:00:00,116.22,116.37,116.09,116.1,35569.0,109.3406,109.4817,109.2183,109.2277,35569.0
2021-08-20 15:10:00,116.12,116.15,115.98,115.98,92167.0,109.2465,109.2748,109.1148,109.1148,92167.0
2021-08-20 15:20:00,115.98,116.27,115.96,116.23,52520.0,109.1148,109.3877,109.096,109.35,52520.0
2021-08-20 15:30:00,116.25,116.49,116.16,116.33,99191.0,109.3688,109.5946,109.2842,109.4441,99191.0
2021-08-20 15:40:00,116.31,116.68,116.21,116.53,78834.0,109.4253,109.7734,109.3312,109.6323,78834.0
2021-08-20 15:50:00,116.55,116.71,116.4,116.42,206202.0,109.6511,109.8016,109.51,109.5288,206202.0
2021-08-23 09:30:00,118.09,118.81,117.26,117.62,125522.0,111.0999,111.7773,110.3191,110.6578,125522.0
2021-08-23 09:40:00,117.69,118.21,117.55,118.05,61787.0,110.7236,111.2128,110.5919,111.0623,61787.0
2021-08-23 09:50:00,118.11,119.87,118.01,119.63,181336.0,111.1187,112.7746,111.0247,112.5488,181336.0
2021-08-23 10:00:00,119.59,119.65,118.81,119.19,60134.0,112.5111,112.5676,111.7773,112.1348,60134.0
2021-08-23 10:10:00,119.25,120.35,119.25,120.11,71038.0,112.1913,113.2262,112.1913,113.0004,71038.0
2021-08-23 10:20:00,120.12,120.53,119.63,120.41,87667.0,113.0098,113.3955,112.5488,113.2826,87667.0
2021-08-23 10:30:00,120.39,120.66,120.0,120.66,47536.0,113.2638,113.5178,112.8969,113.5178,47536.0
2021-08-23 10:40:00,120.66,120.93,120.42,120.83,49976.0,113.5178,113.7718,113.292,113.6777,49976.0
2021-08-23 10:50:00,120.82,120.98,120.37,120.4,43442.0,113.6683,113.8189,113.245,113.2732,43442.0
2021-08-23 11:00:00,120.39,121.04,120.34,120.82,45830.0,113.2638,113.8753,113.2167,113.6683,45830.0
2021-08-23 11:10:00,120.86,121.0,120.45,120.62,33091.0,113.706,113.8377,113.3202,113.4802,33091.0
2021-08-23 11:20:00,120.73,120.85,120.43,120.47,18542.0,113.5837,113.6966,113.3014,113.3391,18542.0
2021-08-23 11:30:00,120.45,120.6,120.16,120.29,28576.0,113.3202,113.4614,113.0474,113.1697,28576.0
2021-08-23 11:40:00,120.3,120.62,120.16,120.55,34751.0,113.1791,113.4802,113.0474,113.4143,34751.0
2021-08-23 11:50:00,120.55,120.96,120.55,120.96,28473.0,113.4143,113.8,113.4143,113.8,28473.0
2021-08-23 12:00:00,120.96,121.22,120.83,120.9,55386.0,113.8,114.0447,113.6777,113.7436,55386.0
2021-08-23 12:10:00,120.91,121.12,120.73,121.08,24829.0,113.753,113.9506,113.5837,113.9129,24829.0
2021-08-23 12:20:00,121.11,121.16,120.69,120.92,30385.0,113.9412,113.9882,113.546,113.7624,30385.0
2021-08-23 12:30:00,120.91,120.95,120.58,120.66,22980.0,113.753,113.7906,113.4425,113.5178,22980.0
2021-08-23 12:40:00,120.65,120.83,120.43,120.44,21992.0,113.5084,113.6777,113.3014,113.3108,21992.0
2021-08-23 12:50:00,120.45,120.8,120.44,120.76,30195.0,113.3202,113.6495,113.3108,113.6119,30195.0
2021-08-23 13:00:00,120.81,120.92,120.53,120.86,16218.0,113.6589,113.7624,113.3955,113.706,16218.0
2021-08-23 13:10:00,120.87,120.93,120.67,120.69,21749.0,113.7154,113.7718,113.5272,113.546,21749.0
2021-08-23 13:20:00,120.63,120.7,120.51,120.6,23116.0,113.4896,113.5554,113.3767,113.4614,23116.0
2021-08-23 13:30:00,120.64,120.74,120.42,120.44,21518.0,113.499,113.5931,113.292,113.3108,21518.0
2021-08-23 13:40:00,120.45,120.48,120.07,120.18,42093.0,113.3202,113.3485,112.9627,113.0662,42093.0
2021-08-23 13:50:00,120.19,120.28,120.02,120.17,29393.0,113.0756,113.1603,112.9157,113.0568,29393.0
2021-08-23 14:00:00,120.17,120.3,120.09,120.25,23127.0,113.0568,113.1791,112.9815,113.1321,23127.0
2021-08-23 14:10:00,120.22,120.41,120.07,120.31,18159.0,113.1038,113.2826,112.9627,113.1885,18159.0
2021-08-23 14:20:00,120.26,120.36,120.15,120.18,20355.0,113.1415,113.2356,113.038,113.0662,20355.0
2021-08-23 14:30:00,120.13,120.36,120.13,120.22,24363.0,113.0192,113.2356,113.0192,113.1038,24363.0
2021-08-23 14:40:00,120.25,120.46,120.18,120.39,22721.0,113.1321,113.3296,113.0662,113.2638,22721.0
2021-08-23 14:50:00,120.44,120.53,120.33,120.44,31127.0,113.3108,113.3955,113.2073,113.3108,31127.0
2021-08-23 15:00:00,120.49,120.57,120.3,120.36,41508.0,113.3579,113.4331,113.1791,113.2356,41508.0
2021-08-23 15:10:00,120.39,120.39,120.04,120.11,50588.0,113.2638,113.2638,112.9345,113.0004,50588.0
2021-08-23 15:20:00,120.11,120.36,120.11,120.28,30041.0,113.0004,113.2356,113.0004,113.1603,30041.0
2021-08-23 15:30:00,120.29,120.31,120.09,120.09,25152.0,113.1697,113.1885,112.9815,112.9815,25152.0
2021-08-23 15:40:00,120.11,120.22,119.95,120.16,60310.0,113.0004,113.1038,112.8498,113.0474,60310.0
2021-08-23 15:50:00,120.07,120.1,119.79,119.83,137431.0,112.9627,112.991,112.6993,112.7369,137431.0
2021-08-24 09:30:00,123.7,125.96,123.44,123.72,307797.0,116.3779,118.5041,116.1332,116.3967,307797.0
2021-08-24 09:40:00,123.79,124.04,122.87,123.26,63928.0,116.4625,116.6977,115.597,115.9639,63928.0
2021-08-24 09:50:00,123.33,124.12,123.13,124.08,75201.0,116.0298,116.773,115.8416,116.7354,75201.0
2021-08-24 10:00:00,124.06,124.35,122.89,123.11,104281.0,116.7165,116.9894,115.6158,115.8228,104281.0
2021-08-24 10:10:00,123.07,123.27,122.5,123.2,74093.0,115.7852,115.9733,115.2489,115.9075,74093.0
2021-08-24 10:20:00,123.25,123.55,122.7,123.54,35749.0,115.9545,116.2367,115.4371,116.2273,35749.0
2021-08-24 10:30:00,123.55,123.55,123.13,123.36,31847.0,116.2367,116.2367,115.8416,116.058,31847.0
2021-08-24 10:40:00,123.3,123.38,122.94,123.17,26103.0,116.0015,116.0768,115.6628,115.8792,26103.0
2021-08-24 10:50:00,123.25,123.52,123.18,123.46,32025.0,115.9545,116.2085,115.8886,116.1521,32025.0
2021-08-24 11:00:00,123.49,123.79,123.4,123.54,36123.0,116.1803,116.4625,116.0956,116.2273,36123.0
2021-08-24 11:10:00,123.55,123.64,123.38,123.61,26768.0,116.2367,116.3214,116.0768,116.2932,26768.0
2021-08-24 11:20:00,123.57,123.99,123.5,123.87,52908.0,116.2556,116.6507,116.1897,116.5378,52908.0
2021-08-24 11:30:00,123.83,123.86,123.35,123.42,43999.0,116.5002,116.5284,116.0486,116.1144,43999.0
2021-08-24 11:40:00,123.4,123.62,123.31,123.55,20269.0,116.0956,116.3026,116.0109,116.2367,20269.0
2021-08-24 11:50:00,123.71,124.02,123.7,123.91,30239.0,116.3873,116.6789,116.3779,116.5754,30239.0
2021-08-24 12:00:00,123.93,124.02,123.77,123.91,22793.0,116.5942,116.6789,116.4437,116.5754,22793.0
2021-08-24 12:10:00,123.91,123.94,123.59,123.72,15447.0,116.5754,116.6037,116.2744,116.3967,15447.0
2021-08-24 12:20:00,123.69,123.8,123.5,123.73,19144.0,116.3685,116.4719,116.1897,116.4061,19144.0
2021-08-24 12:30:00,123.71,123.9,123.69,123.9,17817.0,116.3873,116.566,116.3685,116.566,17817.0
2021-08-24 12:40:00,123.86,123.92,123.73,123.84,40480.0,116.5284,116.5848,116.4061,116.5096,40480.0
2021-08-24 12:50:00,123.83,123.96,123.55,123.55,14707.0,116.5002,116.6225,116.2367,116.2367,14707.0
2021-08-24 13:00:00,123.59,123.67,123.36,123.44,30189.0,116.2744,116.3496,116.058,116.1332,30189.0
2021-08-24 13:10:00,123.48,123.77,123.42,123.56,52751.0,116.1709,116.4437,116.1144,116.2461,52751.0
2021-08-24 13:20:00,123.56,123.75,123.47,123.52,22384.0,116.2461,116.4249,116.1615,116.2085,22384.0
2021-08-24 13:30:00,123.58,123.61,123.47,123.57,15184.0,116.265,116.2932,116.1615,116.2556,15184.0
2021-08-24 13:40:00,123.62,123.79,123.58,123.65,14618.0,116.3026,116.4625,116.265,116.3308,14618.0
2021-08-24 13:50:00,123.62,123.64,123.37,123.58,15806.0,116.3026,116.3214,116.0674,116.265,15806.0
2021-08-24 14:00:00,123.59,123.64,123.45,123.61,16711.0,116.2744,116.3214,116.1427,116.2932,16711.0
2021-08-24 14:10:00,123.62,123.68,123.52,123.65,21372.0,116.3026,116.359,116.2085,116.3308,21372.0
2021-08-24 14:20:00,123.66,123.7,123.44,123.53,16956.0,116.3402,116.3779,116.1332,116.2179,16956.0
2021-08-24 14:30:00,123.56,123.59,123.39,123.5,17945.0,116.2461,116.2744,116.0862,116.1897,17945.0
2021-08-24 14:40:00,123.48,123.62,123.43,123.58,18349.0,116.1709,116.3026,116.1238,116.265,18349.0
2021-08-24 14:50:00,123.57,123.76,123.5,123.53,28145.0,116.2556,116.4343,116.1897,116.2179,28145.0
2021-08-24 15:00:00,123.57,123.68,123.36,123.39,49647.0,116.2556,116.359,116.058,116.0862,49647.0
2021-08-24 15:10:00,123.38,123.46,123.32,123.4,55209.0,116.0768,116.1521,116.0204,116.0956,55209.0
2021-08-24 15:20:00,123.4,123.41,123.15,123.24,45746.0,116.0956,116.105,115.8604,115.9451,45746.0
2021-08-24 15:30:00,123.23,123.4,123.18,123.3,64528.0,115.9357,116.0956,115.8886,116.0015,64528.0
2021-08-24 15:40:00,123.27,123.36,123.13,123.17,47163.0,115.9733,116.058,115.8416,115.8792,47163.0
2021-08-24 15:50:00,123.14,123.33,123.01,123.25,145886.0,115.851,116.0298,115.7287,115.9545,145886.0
2021-08-25 09:30:00,123.12,123.55,122.08,122.26,132314.0,115.8322,116.2367,114.8538,115.0231,132314.0
2021-08-25 09:40:00,122.31,122.52,121.8,122.12,56849.0,115.0701,115.2677,114.5903,114.8914,56849.0
2021-08-25 09:50:00,122.11,122.68,122.11,122.17,59961.0,114.882,115.4182,114.882,114.9384,59961.0
2021-08-25 10:00:00,122.19,122.34,121.64,122.12,50654.0,114.9572,115.0984,114.4398,114.8914,50654.0
2021-08-25 10:10:00,122.08,122.88,121.98,122.81,21238.0,114.8538,115.6064,114.7597,115.5405,21238.0
2021-08-25 10:20:00,122.73,123.15,122.67,122.92,60941.0,115.4653,115.8604,115.4088,115.644,60941.0
2021-08-25 10:30:00,122.8,123.25,122.75,123.09,27543.0,115.5311,115.9545,115.4841,115.804,27543.0
2021-08-25 10:40:00,123.11,123.86,123.06,123.52,65383.0,115.8228,116.5284,115.7757,116.2085,65383.0
2021-08-25 10:50:00,123.38,123.5,123.24,123.35,14902.0,116.0768,116.1897,115.9451,116.0486,14902.0
2021-08-25 11:00:00,123.36,123.36,122.76,122.81,19140.0,116.058,116.058,115.4935,115.5405,19140.0
2021-08-25 11:10:00,122.85,123.04,122.52,122.65,46489.0,115.5782,115.7569,115.2677,115.39,46489.0
2021-08-25 11:20:00,122.66,122.93,122.53,122.53,36935.0,115.3994,115.6534,115.2771,115.2771,36935.0
2021-08-25 11:30:00,122.55,122.55,122.05,122.05,54463.0,115.2959,115.2959,114.8255,114.8255,54463.0
2021-08-25 11:40:00,122.09,122.29,122.03,122.12,55281.0,114.8632,115.0513,114.8067,114.8914,55281.0
2021-08-25 11:50:00,122.12,122.34,122.09,122.21,43608.0,114.8914,115.0984,114.8632,114.9761,43608.0
2021-08-25 12:00:00,122.19,122.21,121.66,121.68,78301.0,114.9572,114.9761,114.4586,114.4774,78301.0
2021-08-25 12:10:00,121.68,121.88,121.42,121.51,54042.0,114.4774,114.6656,114.2328,114.3175,54042.0
2021-08-25 12:20:00,121.48,121.63,121.14,121.14,43980.0,114.2893,114.4304,113.9694,113.9694,43980.0
2021-08-25 12:30:00,121.13,121.21,120.81,121.0,96126.0,113.96,114.0352,113.6589,113.8377,96126.0
2021-08-25 12:40:00,120.99,121.08,120.76,120.94,63995.0,113.8283,113.9129,113.6119,113.7812,63995.0
2021-08-25 12:50:00,120.94,121.15,120.86,120.87,66355.0,113.7812,113.9788,113.706,113.7154,66355.0
2021-08-25 13:00:00,120.89,120.94,120.43,120.64,50891.0,113.7342,113.7812,113.3014,113.499,50891.0
2021-08-25 13:10:00,120.72,120.82,120.54,120.69,34342.0,113.5743,113.6683,113.4049,113.546,34342.0
2021-08-25 13:20:00,120.69,121.12,120.65,121.08,82646.0,113.546,113.9506,113.5084,113.9129,82646.0
2021-08-25 13:30:00,121.1,121.25,120.98,121.1,37883.0,113.9318,114.0729,113.8189,113.9318,37883.0
2021-08-25 13:40:00,121.13,121.19,121.07,121.14,30985.0,113.96,114.0164,113.9035,113.9694,30985.0
2021-08-25 13:50:00,121.09,121.14,120.84,120.89,27829.0,113.9224,113.9694,113.6872,113.7342,27829.0
2021-08-25 14:00:00,120.91,121.15,120.88,120.93,41192.0,113.753,113.9788,113.7248,113.7718,41192.0
2021-08-25 14:10:00,120.94,120.96,120.58,120.62,35222.0,113.7812,113.8,113.4425,113.4802,35222.0
2021-08-25 14:20:00,120.62,120.71,120.53,120.56,47801.0,113.4802,113.5648,113.3955,113.4237,47801.0
2021-08-25 14:30:00,120.57,120.59,120.03,120.17,58982.0,113.4331,113.4519,112.9251,113.0568,58982.0
2021-08-25 14:40:00,120.17,120.21,119.72,119.77,63123.0,113.0568,113.0944,112.6334,112.6805,63123.0
2021-08-25 14:50:00,119.74,120.15,119.69,119.94,72438.0,112.6523,113.038,112.6052,112.8404,72438.0
2021-08-25 15:00:00,119.94,120.31,119.88,120.25,57074.0,112.8404,113.1885,112.784,113.1321,57074.0
2021-08-25 15:10:00,120.26,120.26,119.88,119.89,49940.0,113.1415,113.1415,112.784,112.7934,49940.0
2021-08-25 15:20:00,119.88,119.94,119.72,119.79,54286.0,112.784,112.8404,112.6334,112.6993,54286.0
2021-08-25 15:30:00,119.81,120.09,119.77,119.91,88167.0,112.7181,112.9815,112.6805,112.8122,88167.0
2021-08-25 15:40:00,119.89,119.97,119.71,119.81,119632.0,112.7934,112.8686,112.624,112.7181,119632.0
2021-08-25 15:50:00,119.81,120.09,119.79,119.97,208522.0,112.7181,112.9815,112.6993,112.8686,208522.0
2021-08-26 09:30:00,120.67,120.93,119.86,119.98,96949.0,113.5272,113.7718,112.7652,112.8781,96949.0
2021-08-26 09:40:00,119.96,120.79,119.88,120.62,36261.0,112.8592,113.6401,112.784,113.4802,36261.0
2021-08-26 09:50:00,120.67,120.96,120.32,120.79,55139.0,113.5272,113.8,113.1979,113.6401,55139.0
2021-08-26 10:00:00,120.71,120.72,119.93,120.34,39817.0,113.5648,113.5743,112.831,113.2167,39817.0
2021-08-26 10:10:00,120.28,121.36,120.28,121.3,48573.0,113.1603,114.1764,113.1603,114.1199,48573.0
2021-08-26 10:20:00,121.3,121.63,120.5,121.3,56187.0,114.1199,114.4304,113.3673,114.1199,56187.0
2021-08-26 10:30:00,121.27,121.3,120.69,120.86,57395.0,114.0917,114.1199,113.546,113.706,57395.0
2021-08-26 10:40:00,120.81,120.86,120.19,120.22,43384.0,113.6589,113.706,113.0756,113.1038,43384.0
2021-08-26 10:50:00,120.25,120.34,119.43,119.91,48177.0,113.1321,113.2167,112.3606,112.8122,48177.0
2021-08-26 11:00:00,119.92,119.93,119.51,119.68,26735.0,112.8216,112.831,112.4359,112.5958,26735.0
2021-08-26 11:10:00,119.71,120.11,119.56,119.99,44060.0,112.624,113.0004,112.4829,112.8875,44060.0
2021-08-26 11:20:00,120.06,120.44,120.06,120.19,28447.0,112.9533,113.3108,112.9533,113.0756,28447.0
2021-08-26 11:30:00,120.19,120.19,119.7,120.08,24500.0,113.0756,113.0756,112.6146,112.9721,24500.0
2021-08-26 11:40:00,120.05,120.26,119.89,120.23,13420.0,112.9439,113.1415,112.7934,113.1133,13420.0
2021-08-26 11:50:00,120.19,120.46,120.04,120.04,13091.0,113.0756,113.3296,112.9345,112.9345,13091.0
2021-08-26 12:00:00,120.04,120.18,119.97,120.09,25452.0,112.9345,113.0662,112.8686,112.9815,25452.0
2021-08-26 12:10:00,120.11,120.36,120.0,120.32,17626.0,113.0004,113.2356,112.8969,113.1979,17626.0
2021-08-26 12:20:00,120.3,120.65,120.29,120.5,24502.0,113.1791,113.5084,113.1697,113.3673,24502.0
2021-08-26 12:30:00,120.53,120.61,120.12,120.28,32046.0,113.3955,113.4708,113.0098,113.1603,32046.0
2021-08-26 12:40:00,120.28,120.35,120.1,120.22,24776.0,113.1603,113.2262,112.991,113.1038,24776.0
2021-08-26 12:50:00,120.2,120.31,120.04,120.22,17772.0,113.085,113.1885,112.9345,113.1038,17772.0
2021-08-26 13:00:00,120.23,120.41,120.19,120.28,10095.0,113.1133,113.2826,113.0756,113.1603,10095.0
2021-08-26 13:10:00,120.28,120.29,120.09,120.09,10641.0,113.1603,113.1697,112.9815,112.9815,10641.0
2021-08-26 13:20:00,120.09,120.09,119.66,119.74,20510.0,112.9815,112.9815,112.577,112.6523,20510.0
2021-08-26 13:30:00,119.73,119.91,119.6,119.68,18733.0,112.6429,112.8122,112.5205,112.5958,18733.0
2021-08-26 13:40:00,119.72,119.81,119.64,119.64,8977.0,112.6334,112.7181,112.5582,112.5582,8977.0
2021-08-26 13:50:00,119.68,119.72,119.43,119.59,12966.0,112.5958,112.6334,112.3606,112.5111,12966.0
2021-08-26 14:00:00,119.6,119.6,119.14,119.14,31964.0,112.5205,112.5205,112.0878,112.0878,31964.0
2021-08-26 14:10:00,119.17,119.24,118.94,119.0,25497.0,112.116,112.1819,111.8996,111.9561,25497.0
2021-08-26 14:20:00,119.01,119.16,118.93,119.06,35300.0,111.9655,112.1066,111.8902,112.0125,35300.0
2021-08-26 14:30:00,119.03,119.15,118.8,118.97,33165.0,111.9843,112.0972,111.7679,111.9278,33165.0
2021-08-26 14:40:00,118.97,118.99,118.53,118.58,27224.0,111.9278,111.9467,111.5139,111.5609,27224.0
2021-08-26 14:50:00,118.61,118.75,118.56,118.61,25890.0,111.5892,111.7209,111.5421,111.5892,25890.0
2021-08-26 15:00:00,118.63,118.66,118.28,118.35,31633.0,111.608,111.6362,111.2787,111.3445,31633.0
2021-08-26 15:10:00,118.34,118.62,118.2,118.56,49918.0,111.3351,111.5986,111.2034,111.5421,49918.0
2021-08-26 15:20:00,118.55,118.55,118.26,118.3,34163.0,111.5327,111.5327,111.2599,111.2975,34163.0
2021-08-26 15:30:00,118.32,118.49,118.13,118.18,63707.0,111.3163,111.4763,111.1376,111.1846,63707.0
2021-08-26 15:40:00,118.16,118.56,118.16,118.32,57947.0,111.1658,111.5421,111.1658,111.3163,57947.0
2021-08-26 15:50:00,118.33,118.45,118.04,118.06,192952.0,111.3257,111.4386,111.0529,111.0717,192952.0
2021-08-27 09:30:00,119.03,119.99,119.0,119.7,77389.0,111.9843,112.8875,111.9561,112.6146,77389.0
2021-08-27 09:40:00,119.72,120.09,119.32,119.65,35289.0,112.6334,112.9815,112.2571,112.5676,35289.0
2021-08-27 09:50:00,119.67,120.08,119.57,120.08,30154.0,112.5864,112.9721,112.4923,112.9721,30154.0
2021-08-27 10:00:00,120.09,120.54,119.69,120.17,52551.0,112.9815,113.4049,112.6052,113.0568,52551.0
2021-08-27 10:10:00,120.21,120.47,119.85,120.0,33196.0,113.0944,113.3391,112.7558,112.8969,33196.0
2021-08-27 10:20:00,120.04,120.43,119.85,120.05,53609.0,112.9345,113.3014,112.7558,112.9439,53609.0
2021-08-27 10:30:00,120.06,120.32,119.85,120.21,36678.0,112.9533,113.1979,112.7558,113.0944,36678.0
2021-08-27 10:40:00,120.21,120.82,120.09,120.8,45750.0,113.0944,113.6683,112.9815,113.6495,45750.0
2021-08-27 10:50:00,120.81,120.91,120.55,120.7,25687.0,113.6589,113.753,113.4143,113.5554,25687.0
2021-08-27 11:00:00,120.8,120.94,120.64,120.87,29410.0,113.6495,113.7812,113.499,113.7154,29410.0
2021-08-27 11:10:00,120.87,120.95,120.57,120.65,22268.0,113.7154,113.7906,113.4331,113.5084,22268.0
2021-08-27 11:20:00,120.71,120.83,120.51,120.52,23348.0,113.5648,113.6777,113.3767,113.3861,23348.0
2021-08-27 11:30:00,120.51,120.79,120.5,120.63,12838.0,113.3767,113.6401,113.3673,113.4896,12838.0
2021-08-27 11:40:00,120.64,120.76,120.51,120.63,22189.0,113.499,113.6119,113.3767,113.4896,22189.0
2021-08-27 11:50:00,120.6,120.8,120.36,120.7,24328.0,113.4614,113.6495,113.2356,113.5554,24328.0
2021-08-27 12:00:00,120.75,120.76,120.55,120.72,14575.0,113.6025,113.6119,113.4143,113.5743,14575.0
2021-08-27 12:10:00,120.74,120.77,120.6,120.64,19609.0,113.5931,113.6213,113.4614,113.499,19609.0
2021-08-27 12:20:00,120.64,120.67,120.52,120.56,10216.0,113.499,113.5272,113.3861,113.4237,10216.0
2021-08-27 12:30:00,120.61,120.64,120.41,120.43,15584.0,113.4708,113.499,113.2826,113.3014,15584.0
2021-08-27 12:40:00,120.47,120.62,120.42,120.44,26840.0,113.3391,113.4802,113.292,113.3108,26840.0
2021-08-27 12:50:00,120.39,120.4,120.19,120.33,11636.0,113.2638,113.2732,113.0756,113.2073,11636.0
2021-08-27 13:00:00,120.37,120.73,120.37,120.73,13272.0,113.245,113.5837,113.245,113.5837,13272.0
2021-08-27 13:10:00,120.73,120.79,120.68,120.71,12391.0,113.5837,113.6401,113.5366,113.5648,12391.0
2021-08-27 13:20:00,120.73,120.8,120.62,120.73,16660.0,113.5837,113.6495,113.4802,113.5837,16660.0
2021-08-27 13:30:00,120.71,120.98,120.71,120.87,29437.0,113.5648,113.8189,113.5648,113.7154,29437.0
2021-08-27 13:40:00,120.87,121.03,120.82,120.95,20846.0,113.7154,113.8659,113.6683,113.7906,20846.0
2021-08-27 13:50:00,120.97,120.99,120.79,120.9,13642.0,113.8095,113.8283,113.6401,113.7436,13642.0
2021-08-27 14:00:00,120.94,120.97,120.54,120.67,17508.0,113.7812,113.8095,113.4049,113.5272,17508.0
2021-08-27 14:10:00,120.69,120.91,120.68,120.86,17221.0,113.546,113.753,113.5366,113.706,17221.0
2021-08-27 14:20:00,120.87,121.1,120.84,121.04,19352.0,113.7154,113.9318,113.6872,113.8753,19352.0
2021-08-27 14:30:00,121.02,121.09,120.94,121.05,13353.0,113.8565,113.9224,113.7812,113.8847,13353.0
2021-08-27 14:40:00,121.05,121.11,120.74,120.75,71397.0,113.8847,113.9412,113.5931,113.6025,71397.0
2021-08-27 14:50:00,120.76,120.97,120.67,120.68,41578.0,113.6119,113.8095,113.5272,113.5366,41578.0
2021-08-27 15:00:00,120.7,121.2,120.7,121.07,140420.0,113.5554,114.0258,113.5554,113.9035,140420.0
2021-08-27 15:10:00,121.07,121.08,120.8,120.88,52538.0,113.9035,113.9129,113.6495,113.7248,52538.0
2021-08-27 15:20:00,120.87,120.92,120.63,120.78,55416.0,113.7154,113.7624,113.4896,113.6307,55416.0
2021-08-27 15:30:00,120.78,120.85,120.37,120.53,61985.0,113.6307,113.6966,113.245,113.3955,61985.0
2021-08-27 15:40:00,120.54,120.56,120.08,120.16,181806.0,113.4049,113.4237,112.9721,113.0474,181806.0
2021-08-27 15:50:00,120.16,120.2,119.83,119.84,241097.0,113.0474,113.085,112.7369,112.7463,241097.0
2021-08-30 09:30:00,121.11,121.23,119.92,120.1,164864.0,113.9412,114.0541,112.8216,112.991,164864.0
2021-08-30 09:40:00,120.03,120.89,119.65,120.79,70084.0,112.9251,113.7342,112.5676,113.6401,70084.0
2021-08-30 09:50:00,120.89,122.09,120.84,121.62,93262.0,113.7342,114.8632,113.6872,114.421,93262.0
2021-08-30 10:00:00,121.63,121.66,120.91,120.91,50377.0,114.4304,114.4586,113.753,113.753,50377.0
2021-08-30 10:10:00,120.85,121.38,120.81,121.01,41404.0,113.6966,114.1952,113.6589,113.8471,41404.0
2021-08-30 10:20:00,121.0,121.74,120.98,121.71,42509.0,113.8377,114.5339,113.8189,114.5057,42509.0
2021-08-30 10:30:00,121.8,122.2,121.16,121.94,153825.0,114.5903,114.9666,113.9882,114.722,153825.0
2021-08-30 10:40:00,121.94,122.2,121.8,121.89,109246.0,114.722,114.9666,114.5903,114.675,109246.0
2021-08-30 10:50:00,121.92,122.15,121.65,121.78,67037.0,114.7032,114.9196,114.4492,114.5715,67037.0
2021-08-30 11:00:00,121.78,123.1,121.71,122.97,440358.0,114.5715,115.8134,114.5057,115.6911,440358.0
2021-08-30 11:10:00,122.99,123.41,122.66,122.66,166467.0,115.7099,116.105,115.3994,115.3994,166467.0
2021-08-30 11:20:00,122.69,122.74,122.36,122.47,52965.0,115.4276,115.4747,115.1172,115.2207,52965.0
2021-08-30 11:30:00,122.45,122.71,122.42,122.51,40827.0,115.2019,115.4465,115.1736,115.2583,40827.0
2021-08-30 11:40:00,122.51,122.83,122.39,122.52,37406.0,115.2583,115.5594,115.1454,115.2677,37406.0
2021-08-30 11:50:00,122.51,122.69,122.5,122.63,21853.0,115.2583,115.4276,115.2489,115.3712,21853.0
2021-08-30 12:00:00,122.65,122.67,122.52,122.58,18154.0,115.39,115.4088,115.2677,115.3242,18154.0
2021-08-30 12:10:00,122.55,123.12,122.55,123.09,30882.0,115.2959,115.8322,115.2959,115.804,30882.0
2021-08-30 12:20:00,123.1,123.11,122.87,122.91,20381.0,115.8134,115.8228,115.597,115.6346,20381.0
2021-08-30 12:30:00,122.91,123.05,122.53,122.54,49709.0,115.6346,115.7663,115.2771,115.2865,49709.0
2021-08-30 12:40:00,122.54,122.68,122.13,122.16,32208.0,115.2865,115.4182,114.9008,114.929,32208.0
2021-08-30 12:50:00,122.2,122.24,122.03,122.24,15827.0,114.9666,115.0043,114.8067,115.0043,15827.0
2021-08-30 13:00:00,122.27,122.55,122.24,122.25,17969.0,115.0325,115.2959,115.0043,115.0137,17969.0
2021-08-30 13:10:00,122.22,122.47,122.22,122.32,15277.0,114.9855,115.2207,114.9855,115.0795,15277.0
2021-08-30 13:20:00,122.26,122.38,122.23,122.25,28615.0,115.0231,115.136,114.9949,115.0137,28615.0
2021-08-30 13:30:00,122.25,122.28,121.86,122.08,22451.0,115.0137,115.0419,114.6468,114.8538,22451.0
2021-08-30 13:40:00,122.05,122.06,121.87,121.95,18497.0,114.8255,114.8349,114.6562,114.7314,18497.0
2021-08-30 13:50:00,121.94,121.95,121.72,121.8,20416.0,114.722,114.7314,114.5151,114.5903,20416.0
2021-08-30 14:00:00,121.81,121.87,121.68,121.76,15273.0,114.5997,114.6562,114.4774,114.5527,15273.0
2021-08-30 14:10:00,121.74,121.96,121.72,121.81,21253.0,114.5339,114.7409,114.5151,114.5997,21253.0
2021-08-30 14:20:00,121.81,122.0,121.77,122.0,22425.0,114.5997,114.7785,114.5621,114.7785,22425.0
2021-08-30 14:30:00,121.99,121.99,121.67,121.67,23853.0,114.7691,114.7691,114.468,114.468,23853.0
2021-08-30 14:40:00,121.67,121.87,121.67,121.73,14028.0,114.468,114.6562,114.468,114.5245,14028.0
2021-08-30 14:50:00,121.75,121.88,121.72,121.73,11110.0,114.5433,114.6656,114.5151,114.5245,11110.0
2021-08-30 15:00:00,121.72,122.05,121.69,121.98,22142.0,114.5151,114.8255,114.4868,114.7597,22142.0
2021-08-30 15:10:00,121.96,122.02,121.79,121.86,24332.0,114.7409,114.7973,114.5809,114.6468,24332.0
2021-08-30 15:20:00,121.83,122.04,121.8,122.0,19786.0,114.6185,114.8161,114.5903,114.7785,19786.0
2021-08-30 15:30:00,121.97,121.97,121.28,121.42,79117.0,114.7503,114.7503,114.1011,114.2328,79117.0
2021-08-30 15:40:00,121.43,121.47,121.11,121.18,70518.0,114.2422,114.2799,113.9412,114.007,70518.0
2021-08-30 15:50:00,121.18,121.2,121.01,121.05,165440.0,114.007,114.0258,113.8471,113.8847,165440.0
2021-08-31 09:30:00,120.75,121.0,117.5,118.08,161872.0,113.6025,113.8377,110.5449,111.0905,161872.0
2021-08-31 09:40:00,118.0,118.26,116.79,116.93,187691.0,111.0153,111.2599,109.8769,110.0086,187691.0
2021-08-31 09:50:00,116.93,117.36,116.31,117.1,153087.0,110.0086,110.4131,109.4253,110.1685,153087.0
2021-08-31 10:00:00,117.05,117.43,116.6,117.02,81439.0,110.1215,110.479,109.6981,110.0933,81439.0
2021-08-31 10:10:00,117.03,117.31,116.52,117.15,59618.0,110.1027,110.3661,109.6229,110.2156,59618.0
2021-08-31 10:20:00,117.18,117.18,116.34,116.94,92064.0,110.2438,110.2438,109.4535,110.018,92064.0
2021-08-31 10:30:00,116.86,116.89,116.31,116.71,65269.0,109.9427,109.971,109.4253,109.8016,65269.0
2021-08-31 10:40:00,116.79,117.88,116.79,117.8,70668.0,109.8769,110.9024,109.8769,110.8271,70668.0
2021-08-31 10:50:00,117.8,117.83,117.09,117.42,27168.0,110.8271,110.8553,110.1591,110.4696,27168.0
2021-08-31 11:00:00,117.35,117.66,117.08,117.15,24788.0,110.4037,110.6954,110.1497,110.2156,24788.0
2021-08-31 11:10:00,117.17,117.28,116.82,117.28,46638.0,110.2344,110.3379,109.9051,110.3379,46638.0
2021-08-31 11:20:00,117.34,117.67,117.29,117.4,51018.0,110.3943,110.7048,110.3473,110.4508,51018.0
2021-08-31 11:30:00,117.43,117.51,117.1,117.22,23666.0,110.479,110.5543,110.1685,110.2814,23666.0
2021-08-31 11:40:00,117.17,117.46,117.07,117.31,32036.0,110.2344,110.5072,110.1403,110.3661,32036.0
2021-08-31 11:50:00,117.27,117.69,117.23,117.64,33421.0,110.3285,110.7236,110.2908,110.6766,33421.0
2021-08-31 12:00:00,117.63,117.71,117.27,117.52,32577.0,110.6672,110.7424,110.3285,110.5637,32577.0
2021-08-31 12:10:00,117.51,117.9,117.48,117.9,34469.0,110.5543,110.9212,110.526,110.9212,34469.0
2021-08-31 12:20:00,117.94,118.12,117.83,118.12,46127.0,110.9588,111.1282,110.8553,111.1282,46127.0
2021-08-31 12:30:00,118.14,118.17,117.94,118.04,24781.0,111.147,111.1752,110.9588,111.0529,24781.0
2021-08-31 12:40:00,118.03,118.37,118.03,118.06,29947.0,111.0435,111.3634,111.0435,111.0717,29947.0
2021-08-31 12:50:00,118.1,118.16,117.84,117.84,24008.0,111.1093,111.1658,110.8647,110.8647,24008.0
2021-08-31 13:00:00,117.84,118.04,117.76,117.79,34290.0,110.8647,111.0529,110.7895,110.8177,34290.0
2021-08-31 13:10:00,117.8,118.08,117.71,117.74,26139.0,110.8271,111.0905,110.7424,110.7706,26139.0
2021-08-31 13:20:00,117.75,117.76,117.47,117.57,44243.0,110.7801,110.7895,110.5166,110.6107,44243.0
2021-08-31 13:30:00,117.54,117.79,117.42,117.73,25218.0,110.5825,110.8177,110.4696,110.7612,25218.0
2021-08-31 13:40:00,117.71,117.81,117.61,117.69,25017.0,110.7424,110.8365,110.6483,110.7236,25017.0
2021-08-31 13:50:00,117.72,117.89,117.66,117.71,21277.0,110.7518,110.9118,110.6954,110.7424,21277.0
2021-08-31 14:00:00,117.72,117.89,117.63,117.67,26793.0,110.7518,110.9118,110.6672,110.7048,26793.0
2021-08-31 14:10:00,117.68,117.68,117.45,117.59,38160.0,110.7142,110.7142,110.4978,110.6295,38160.0
2021-08-31 14:20:00,117.6,117.71,117.55,117.56,22591.0,110.6389,110.7424,110.5919,110.6013,22591.0
2021-08-31 14:30:00,117.58,117.73,117.55,117.63,46029.0,110.6201,110.7612,110.5919,110.6672,46029.0
2021-08-31 14:40:00,117.61,117.7,117.33,117.33,41683.0,110.6483,110.733,110.3849,110.3849,41683.0
2021-08-31 14:50:00,117.34,117.71,117.33,117.66,30755.0,110.3943,110.7424,110.3849,110.6954,30755.0
2021-08-31 15:00:00,117.7,117.73,117.33,117.37,29725.0,110.733,110.7612,110.3849,110.4225,29725.0
2021-08-31 15:10:00,117.32,117.43,117.29,117.32,30052.0,110.3755,110.479,110.3473,110.3755,30052.0
2021-08-31 15:20:00,117.31,117.51,117.24,117.5,29578.0,110.3661,110.5543,110.3002,110.5449,29578.0
2021-08-31 15:30:00,117.5,117.64,117.3,117.51,180736.0,110.5449,110.6766,110.3567,110.5543,180736.0
2021-08-31 15:40:00,117.53,117.8,117.45,117.66,98419.0,110.5731,110.8271,110.4978,110.6954,98419.0
2021-08-31 15:50:00,117.65,117.82,117.45,117.5,180655.0,110.686,110.8459,110.4978,110.5449,180655.0
2021-09-01 09:30:00,116.79,116.8,115.11,115.3,183816.0,109.8769,109.8863,108.2963,108.4751,183816.0
2021-09-01 09:40:00,115.34,115.35,114.12,114.36,179078.0,108.5127,108.5221,107.3649,107.5907,179078.0
2021-09-01 09:50:00,114.3,114.48,113.67,113.95,97306.0,107.5343,107.7036,106.9416,107.205,97306.0
2021-09-01 10:00:00,113.94,114.83,113.75,113.92,97078.0,107.1956,108.0329,107.0168,107.1768,97078.0
2021-09-01 10:10:00,113.87,114.28,113.54,113.99,98744.0,107.1297,107.5155,106.8193,107.2426,98744.0
2021-09-01 10:20:00,114.01,114.23,113.35,113.59,99825.0,107.2614,107.4684,106.6405,106.8663,99825.0
2021-09-01 10:30:00,113.58,114.44,113.42,114.44,91637.0,106.8569,107.666,106.7064,107.666,91637.0
2021-09-01 10:40:00,114.45,115.79,114.45,115.58,94823.0,107.6754,108.9361,107.6754,108.7385,94823.0
2021-09-01 10:50:00,115.57,116.07,115.3,115.99,68761.0,108.7291,109.1995,108.4751,109.1242,68761.0
2021-09-01 11:00:00,115.93,116.28,115.87,116.16,68369.0,109.0678,109.3971,109.0113,109.2842,68369.0
2021-09-01 11:10:00,116.18,116.4,115.96,116.25,57580.0,109.303,109.51,109.096,109.3688,57580.0
2021-09-01 11:20:00,116.28,116.34,115.9,116.04,34217.0,109.3971,109.4535,109.0396,109.1713,34217.0
2021-09-01 11:30:00,116.03,116.25,115.98,116.1,19575.0,109.1619,109.3688,109.1148,109.2277,19575.0
2021-09-01 11:40:00,116.09,116.16,115.66,115.71,26366.0,109.2183,109.2842,108.8138,108.8608,26366.0
2021-09-01 11:50:00,115.7,116.27,115.7,115.88,60212.0,108.8514,109.3877,108.8514,109.0207,60212.0
2021-09-01 12:00:00,115.86,116.36,115.86,116.36,25468.0,109.0019,109.4723,109.0019,109.4723,25468.0
2021-09-01 12:10:00,116.31,116.42,116.01,116.18,34489.0,109.4253,109.5288,109.1431,109.303,34489.0
2021-09-01 12:20:00,116.18,116.33,116.04,116.12,23813.0,109.303,109.4441,109.1713,109.2465,23813.0
2021-09-01 12:30:00,116.1,116.63,116.1,116.47,23238.0,109.2277,109.7264,109.2277,109.5758,23238.0
2021-09-01 12:40:00,116.46,116.66,116.46,116.64,34255.0,109.5664,109.7546,109.5664,109.7358,34255.0
2021-09-01 12:50:00,116.61,116.81,116.57,116.81,37788.0,109.7075,109.8957,109.6699,109.8957,37788.0
2021-09-01 13:00:00,116.84,117.3,116.75,117.26,97958.0,109.9239,110.3567,109.8392,110.3191,97958.0
2021-09-01 13:10:00,117.28,117.37,116.86,116.92,40795.0,110.3379,110.4225,109.9427,109.9992,40795.0
2021-09-01 13:20:00,116.86,117.02,116.73,116.76,16701.0,109.9427,110.0933,109.8204,109.8487,16701.0
2021-09-01 13:30:00,116.71,116.79,116.64,116.64,19456.0,109.8016,109.8769,109.7358,109.7358,19456.0
2021-09-01 13:40:00,116.63,116.98,116.6,116.64,40232.0,109.7264,110.0556,109.6981,109.7358,40232.0
2021-09-01 13:50:00,116.68,116.99,116.68,116.93,17639.0,109.7734,110.065,109.7734,110.0086,17639.0
2021-09-01 14:00:00,116.91,116.94,116.68,116.91,27435.0,109.9898,110.018,109.7734,109.9898,27435.0
2021-09-01 14:10:00,116.91,117.0,116.83,116.9,12567.0,109.9898,110.0745,109.9145,109.9804,12567.0
2021-09-01 14:20:00,116.9,116.94,116.61,116.7,19040.0,109.9804,110.018,109.7075,109.7922,19040.0
2021-09-01 14:30:00,116.68,116.71,116.42,116.47,27469.0,109.7734,109.8016,109.5288,109.5758,27469.0
2021-09-01 14:40:00,116.48,116.51,116.23,116.29,17656.0,109.5852,109.6135,109.35,109.4065,17656.0
2021-09-01 14:50:00,116.3,116.41,116.2,116.3,21875.0,109.4159,109.5194,109.3218,109.4159,21875.0
2021-09-01 15:00:00,116.33,116.36,115.85,115.97,51164.0,109.4441,109.4723,108.9925,109.1054,51164.0
2021-09-01 15:10:00,115.96,116.2,115.86,116.13,36124.0,109.096,109.3218,109.0019,109.2559,36124.0
2021-09-01 15:20:00,116.16,116.29,115.86,115.9,24041.0,109.2842,109.4065,109.0019,109.0396,24041.0
2021-09-01 15:30:00,115.91,116.27,115.68,115.83,65295.0,109.049,109.3877,108.8326,108.9737,65295.0
2021-09-01 15:40:00,115.87,116.02,115.82,116.02,64207.0,109.0113,109.1525,108.9643,109.1525,64207.0
2021-09-01 15:50:00,115.98,116.27,115.9,116.25,141633.0,109.1148,109.3877,109.0396,109.3688,141633.0
2021-09-02 09:30:00,116.66,117.29,115.72,116.41,101272.0,109.7546,110.3473,108.8702,109.5194,101272.0
2021-09-02 09:40:00,116.39,116.53,115.81,115.82,26108.0,109.5006,109.6323,108.9549,108.9643,26108.0
2021-09-02 09:50:00,115.75,116.01,115.41,115.53,46613.0,108.8984,109.1431,108.5786,108.6915,46613.0
2021-09-02 10:00:00,115.51,115.96,115.28,115.75,56634.0,108.6726,109.096,108.4563,108.8984,56634.0
2021-09-02 10:10:00,115.68,116.14,115.51,115.96,35710.0,108.8326,109.2654,108.6726,109.096,35710.0
2021-09-02 10:20:00,115.97,116.48,115.95,116.35,44288.0,109.1054,109.5852,109.0866,109.4629,44288.0
2021-09-02 10:30:00,116.36,116.41,115.63,115.83,32525.0,109.4723,109.5194,108.7855,108.9737,32525.0
2021-09-02 10:40:00,115.81,116.27,115.81,115.9,19418.0,108.9549,109.3877,108.9549,109.0396,19418.0
2021-09-02 10:50:00,115.93,116.3,115.82,115.82,22512.0,109.0678,109.4159,108.9643,108.9643,22512.0
2021-09-02 11:00:00,115.82,116.06,115.8,116.06,32164.0,108.9643,109.1901,108.9455,109.1901,32164.0
2021-09-02 11:10:00,116.06,116.17,115.74,115.8,30173.0,109.1901,109.2936,108.889,108.9455,30173.0
2021-09-02 11:20:00,115.73,115.76,115.6,115.69,26708.0,108.8796,108.9078,108.7573,108.842,26708.0
2021-09-02 11:30:00,115.67,115.8,115.53,115.59,21369.0,108.8232,108.9455,108.6915,108.7479,21369.0
2021-09-02 11:40:00,115.62,115.86,115.58,115.82,18496.0,108.7761,109.0019,108.7385,108.9643,18496.0
2021-09-02 11:50:00,115.84,116.18,115.74,116.03,20938.0,108.9831,109.303,108.889,109.1619,20938.0
2021-09-02 12:00:00,116.02,116.02,115.63,115.65,19647.0,109.1525,109.1525,108.7855,108.8044,19647.0
2021-09-02 12:10:00,115.66,115.76,115.43,115.47,34494.0,108.8138,108.9078,108.5974,108.635,34494.0
2021-09-02 12:20:00,115.49,115.49,115.23,115.33,37519.0,108.6538,108.6538,108.4092,108.5033,37519.0
2021-09-02 12:30:00,115.37,115.4,115.05,115.16,32277.0,108.5409,108.5692,108.2399,108.3434,32277.0
2021-09-02 12:40:00,115.13,115.32,114.92,114.94,29969.0,108.3151,108.4939,108.1176,108.1364,29969.0
2021-09-02 12:50:00,114.96,115.3,114.92,115.07,29621.0,108.1552,108.4751,108.1176,108.2587,29621.0
2021-09-02 13:00:00,115.09,115.09,114.67,114.8,28737.0,108.2775,108.2775,107.8824,108.0047,28737.0
2021-09-02 13:10:00,114.79,114.87,114.72,114.84,21291.0,107.9953,108.0705,107.9294,108.0423,21291.0
2021-09-02 13:20:00,114.85,114.9,114.75,114.85,26008.0,108.0517,108.0988,107.9576,108.0517,26008.0
2021-09-02 13:30:00,114.85,115.21,114.85,115.17,24804.0,108.0517,108.3904,108.0517,108.3528,24804.0
2021-09-02 13:40:00,115.22,115.26,114.83,114.83,17145.0,108.3998,108.4374,108.0329,108.0329,17145.0
2021-09-02 13:50:00,114.87,115.13,114.8,115.1,23237.0,108.0705,108.3151,108.0047,108.2869,23237.0
2021-09-02 14:00:00,115.11,115.24,114.94,115.03,11610.0,108.2963,108.4186,108.1364,108.2211,11610.0
2021-09-02 14:10:00,115.02,115.15,114.9,115.11,28792.0,108.2117,108.334,108.0988,108.2963,28792.0
2021-09-02 14:20:00,115.08,115.1,114.87,114.9,22831.0,108.2681,108.2869,108.0705,108.0988,22831.0
2021-09-02 14:30:00,114.9,115.1,114.86,114.93,25875.0,108.0988,108.2869,108.0611,108.127,25875.0
2021-09-02 14:40:00,114.91,115.25,114.9,115.2,34538.0,108.1082,108.428,108.0988,108.381,34538.0
2021-09-02 14:50:00,115.21,115.49,115.11,115.41,42498.0,108.3904,108.6538,108.2963,108.5786,42498.0
2021-09-02 15:00:00,115.43,115.47,115.16,115.23,22869.0,108.5974,108.635,108.3434,108.4092,22869.0
2021-09-02 15:10:00,115.18,115.4,115.02,115.32,37682.0,108.3622,108.5692,108.2117,108.4939,37682.0
2021-09-02 15:20:00,115.32,115.32,115.03,115.21,20810.0,108.4939,108.4939,108.2211,108.3904,20810.0
2021-09-02 15:30:00,115.17,115.27,115.09,115.2,30478.0,108.3528,108.4469,108.2775,108.381,30478.0
2021-09-02 15:40:00,115.19,115.34,115.02,115.03,37263.0,108.3716,108.5127,108.2117,108.2211,37263.0
2021-09-02 15:50:00,115.06,115.28,114.82,115.28,174710.0,108.2493,108.4563,108.0235,108.4563,174710.0
2021-09-03 09:30:00,116.0,116.42,115.15,115.2,86220.0,109.1336,109.5288,108.334,108.381,86220.0
2021-09-03 09:40:00,115.14,115.59,115.0,115.53,44524.0,108.3245,108.7479,108.1928,108.6915,44524.0
2021-09-03 09:50:00,115.43,115.45,114.26,114.35,43017.0,108.5974,108.6162,107.4966,107.5813,43017.0
2021-09-03 10:00:00,114.37,114.74,114.0,114.73,49335.0,107.6001,107.9482,107.252,107.9388,49335.0
2021-09-03 10:10:00,114.68,115.27,114.66,115.07,48009.0,107.8918,108.4469,107.873,108.2587,48009.0
2021-09-03 10:20:00,115.06,115.07,114.58,114.99,25737.0,108.2493,108.2587,107.7977,108.1834,25737.0
2021-09-03 10:30:00,114.94,114.99,114.62,114.83,19822.0,108.1364,108.1834,107.8353,108.0329,19822.0
2021-09-03 10:40:00,114.81,114.91,114.25,114.34,39201.0,108.0141,108.1082,107.4872,107.5719,39201.0
2021-09-03 10:50:00,114.34,114.37,114.02,114.31,32712.0,107.5719,107.6001,107.2708,107.5437,32712.0
2021-09-03 11:00:00,114.34,114.5,114.31,114.45,23932.0,107.5719,107.7224,107.5437,107.6754,23932.0
2021-09-03 11:10:00,114.41,114.55,114.05,114.09,22910.0,107.6378,107.7695,107.2991,107.3367,22910.0
2021-09-03 11:20:00,114.08,114.13,113.91,114.03,50887.0,107.3273,107.3743,107.1674,107.2803,50887.0
2021-09-03 11:30:00,114.03,114.35,114.01,114.07,15430.0,107.2803,107.5813,107.2614,107.3179,15430.0
2021-09-03 11:40:00,114.07,114.4,114.06,114.32,15709.0,107.3179,107.6284,107.3085,107.5531,15709.0
2021-09-03 11:50:00,114.37,114.47,114.29,114.34,24108.0,107.6001,107.6942,107.5249,107.5719,24108.0
2021-09-03 12:00:00,114.33,114.33,114.13,114.31,15383.0,107.5625,107.5625,107.3743,107.5437,15383.0
2021-09-03 12:10:00,114.3,114.38,114.22,114.27,47481.0,107.5343,107.6095,107.459,107.506,47481.0
2021-09-03 12:20:00,114.27,114.6,114.19,114.55,13804.0,107.506,107.8165,107.4308,107.7695,13804.0
2021-09-03 12:30:00,114.54,114.57,114.24,114.31,17845.0,107.7601,107.7883,107.4778,107.5437,17845.0
2021-09-03 12:40:00,114.29,114.52,114.28,114.47,16360.0,107.5249,107.7412,107.5155,107.6942,16360.0
2021-09-03 12:50:00,114.49,114.56,114.39,114.43,25168.0,107.713,107.7789,107.6189,107.6566,25168.0
2021-09-03 13:00:00,114.5,114.67,114.44,114.62,17620.0,107.7224,107.8824,107.666,107.8353,17620.0
2021-09-03 13:10:00,114.69,115.0,114.69,114.87,19012.0,107.9012,108.1928,107.9012,108.0705,19012.0
2021-09-03 13:20:00,114.89,115.06,114.85,115.04,17210.0,108.0893,108.2493,108.0517,108.2305,17210.0
2021-09-03 13:30:00,115.07,115.1,114.8,114.82,22898.0,108.2587,108.2869,108.0047,108.0235,22898.0
2021-09-03 13:40:00,114.82,115.04,114.8,114.86,16765.0,108.0235,108.2305,108.0047,108.0611,16765.0
2021-09-03 13:50:00,114.87,114.92,114.76,114.81,16399.0,108.0705,108.1176,107.967,108.0141,16399.0
2021-09-03 14:00:00,114.87,114.87,114.74,114.83,9105.0,108.0705,108.0705,107.9482,108.0329,9105.0
2021-09-03 14:10:00,114.85,114.88,114.76,114.8,9288.0,108.0517,108.0799,107.967,108.0047,9288.0
2021-09-03 14:20:00,114.77,114.8,114.7,114.72,8294.0,107.9765,108.0047,107.9106,107.9294,8294.0
2021-09-03 14:30:00,114.73,114.91,114.63,114.71,23989.0,107.9388,108.1082,107.8447,107.92,23989.0
2021-09-03 14:40:00,114.7,114.73,114.63,114.66,18167.0,107.9106,107.9388,107.8447,107.873,18167.0
2021-09-03 14:50:00,114.67,114.74,114.64,114.7,10314.0,107.8824,107.9482,107.8541,107.9106,10314.0
2021-09-03 15:00:00,114.7,114.87,114.62,114.68,16613.0,107.9106,108.0705,107.8353,107.8918,16613.0
2021-09-03 15:10:00,114.67,114.71,114.47,114.53,15423.0,107.8824,107.92,107.6942,107.7507,15423.0
2021-09-03 15:20:00,114.55,114.55,114.3,114.33,15530.0,107.7695,107.7695,107.5343,107.5625,15530.0
2021-09-03 15:30:00,114.33,114.33,114.19,114.29,28313.0,107.5625,107.5625,107.4308,107.5249,28313.0
2021-09-03 15:40:00,114.27,114.4,114.19,114.31,41579.0,107.506,107.6284,107.4308,107.5437,41579.0
2021-09-03 15:50:00,114.33,114.47,114.03,114.05,203718.0,107.5625,107.6942,107.2803,107.2991,203718.0
2021-09-07 09:30:00,114.0,114.74,113.71,114.3,103440.0,107.252,107.9482,106.9792,107.5343,103440.0
2021-09-07 09:40:00,114.27,114.95,113.95,114.87,50036.0,107.506,108.1458,107.205,108.0705,50036.0
2021-09-07 09:50:00,114.86,114.86,114.33,114.6,45651.0,108.0611,108.0611,107.5625,107.8165,45651.0
2021-09-07 10:00:00,114.54,115.46,114.49,115.13,55438.0,107.7601,108.6256,107.713,108.3151,55438.0
2021-09-07 10:10:00,115.15,115.59,114.88,115.18,66822.0,108.334,108.7479,108.0799,108.3622,66822.0
2021-09-07 10:20:00,115.15,115.74,115.15,115.41,45999.0,108.334,108.889,108.334,108.5786,45999.0
2021-09-07 10:30:00,115.41,115.41,114.51,114.78,36967.0,108.5786,108.5786,107.7318,107.9859,36967.0
2021-09-07 10:40:00,114.83,115.1,114.62,115.01,33641.0,108.0329,108.2869,107.8353,108.2022,33641.0
2021-09-07 10:50:00,114.99,115.16,114.73,114.96,30057.0,108.1834,108.3434,107.9388,108.1552,30057.0
2021-09-07 11:00:00,114.91,115.19,114.26,114.33,56152.0,108.1082,108.3716,107.4966,107.5625,56152.0
2021-09-07 11:10:00,114.3,114.41,114.08,114.29,24774.0,107.5343,107.6378,107.3273,107.5249,24774.0
2021-09-07 11:20:00,114.27,114.42,114.08,114.39,43888.0,107.506,107.6472,107.3273,107.6189,43888.0
2021-09-07 11:30:00,114.4,114.85,114.4,114.45,35737.0,107.6284,108.0517,107.6284,107.6754,35737.0
2021-09-07 11:40:00,114.41,114.63,114.3,114.4,31587.0,107.6378,107.8447,107.5343,107.6284,31587.0
2021-09-07 11:50:00,114.4,114.41,114.06,114.34,28505.0,107.6284,107.6378,107.3085,107.5719,28505.0
2021-09-07 12:00:00,114.31,114.64,114.24,114.52,41370.0,107.5437,107.8541,107.4778,107.7412,41370.0
2021-09-07 12:10:00,114.5,114.55,114.19,114.31,31753.0,107.7224,107.7695,107.4308,107.5437,31753.0
2021-09-07 12:20:00,114.29,114.32,114.11,114.29,16256.0,107.5249,107.5531,107.3555,107.5249,16256.0
2021-09-07 12:30:00,114.32,114.46,114.25,114.29,13918.0,107.5531,107.6848,107.4872,107.5249,13918.0
2021-09-07 12:40:00,114.31,116.19,114.29,115.96,427171.0,107.5437,109.3124,107.5249,109.096,427171.0
2021-09-07 12:50:00,115.96,116.28,115.71,116.17,154256.0,109.096,109.3971,108.8608,109.2936,154256.0
2021-09-07 13:00:00,116.15,116.25,115.48,115.5,106320.0,109.2748,109.3688,108.6444,108.6632,106320.0
2021-09-07 13:10:00,115.53,115.75,115.47,115.57,36990.0,108.6915,108.8984,108.635,108.7291,36990.0
2021-09-07 13:20:00,115.53,115.77,115.36,115.39,28312.0,108.6915,108.9173,108.5315,108.5598,28312.0
2021-09-07 13:30:00,115.35,115.45,115.27,115.35,22830.0,108.5221,108.6162,108.4469,108.5221,22830.0
2021-09-07 13:40:00,115.38,115.66,115.38,115.54,25648.0,108.5503,108.8138,108.5503,108.7009,25648.0
2021-09-07 13:50:00,115.58,115.84,115.47,115.74,24697.0,108.7385,108.9831,108.635,108.889,24697.0
2021-09-07 14:00:00,115.74,115.74,115.49,115.5,34005.0,108.889,108.889,108.6538,108.6632,34005.0
2021-09-07 14:10:00,115.51,115.68,115.46,115.46,17539.0,108.6726,108.8326,108.6256,108.6256,17539.0
2021-09-07 14:20:00,115.49,115.58,115.36,115.44,17385.0,108.6538,108.7385,108.5315,108.6068,17385.0
2021-09-07 14:30:00,115.45,115.8,115.45,115.76,23677.0,108.6162,108.9455,108.6162,108.9078,23677.0
2021-09-07 14:40:00,115.74,115.81,115.67,115.76,26560.0,108.889,108.9549,108.8232,108.9078,26560.0
2021-09-07 14:50:00,115.76,115.76,115.54,115.55,16750.0,108.9078,108.9078,108.7009,108.7103,16750.0
2021-09-07 15:00:00,115.52,115.58,115.32,115.36,39848.0,108.6821,108.7385,108.4939,108.5315,39848.0
2021-09-07 15:10:00,115.37,115.41,115.27,115.29,16823.0,108.5409,108.5786,108.4469,108.4657,16823.0
2021-09-07 15:20:00,115.29,115.31,115.04,115.04,27435.0,108.4657,108.4845,108.2305,108.2305,27435.0
2021-09-07 15:30:00,115.1,115.18,115.03,115.08,29136.0,108.2869,108.3622,108.2211,108.2681,29136.0
2021-09-07 15:40:00,115.08,115.08,114.76,114.82,53959.0,108.2681,108.2681,107.967,108.0235,53959.0
2021-09-07 15:50:00,114.84,114.91,114.69,114.78,122842.0,108.0423,108.1082,107.9012,107.9859,122842.0
2021-09-08 09:30:00,114.12,114.15,113.08,113.85,111538.0,107.3649,107.3931,106.3865,107.1109,111538.0
2021-09-08 09:40:00,113.9,114.17,113.21,113.21,78861.0,107.1579,107.412,106.5088,106.5088,78861.0
2021-09-08 09:50:00,113.27,113.54,112.62,113.09,62119.0,106.5652,106.8193,105.9537,106.3959,62119.0
2021-09-08 10:00:00,113.12,113.49,112.75,113.31,47666.0,106.4241,106.7722,106.076,106.6029,47666.0
2021-09-08 10:10:00,113.41,113.49,112.85,113.42,31665.0,106.697,106.7722,106.1701,106.7064,31665.0
2021-09-08 10:20:00,113.34,113.36,112.8,112.8,17393.0,106.6311,106.6499,106.1231,106.1231,17393.0
2021-09-08 10:30:00,112.81,112.9,112.25,112.39,42980.0,106.1325,106.2171,105.6056,105.7373,42980.0
2021-09-08 10:40:00,112.33,112.34,111.68,112.27,98148.0,105.6809,105.6903,105.0694,105.6244,98148.0
2021-09-08 10:50:00,112.31,112.32,111.75,112.17,42741.0,105.6621,105.6715,105.1352,105.5304,42741.0
2021-09-08 11:00:00,112.0,112.5,112.0,112.45,25476.0,105.3704,105.8408,105.3704,105.7938,25476.0
2021-09-08 11:10:00,112.5,112.74,112.45,112.5,34868.0,105.8408,106.0666,105.7938,105.8408,34868.0
2021-09-08 11:20:00,112.58,112.73,112.17,112.19,23557.0,105.9161,106.0572,105.5304,105.5492,23557.0
2021-09-08 11:30:00,112.15,112.28,111.85,111.88,26966.0,105.5115,105.6338,105.2293,105.2575,26966.0
2021-09-08 11:40:00,111.85,112.04,111.64,111.65,42112.0,105.2293,105.408,105.0317,105.0411,42112.0
2021-09-08 11:50:00,111.69,111.94,111.63,111.75,22514.0,105.0788,105.314,105.0223,105.1352,22514.0
2021-09-08 12:00:00,111.75,112.27,111.75,112.16,37302.0,105.1352,105.6244,105.1352,105.5209,37302.0
2021-09-08 12:10:00,112.18,112.35,112.0,112.35,21519.0,105.5398,105.6997,105.3704,105.6997,21519.0
2021-09-08 12:20:00,112.37,112.51,112.27,112.3,31657.0,105.7185,105.8502,105.6244,105.6527,31657.0
2021-09-08 12:30:00,112.3,112.35,112.08,112.32,33480.0,105.6527,105.6997,105.4457,105.6715,33480.0
2021-09-08 12:40:00,112.35,112.54,112.29,112.39,24847.0,105.6997,105.8785,105.6432,105.7373,24847.0
2021-09-08 12:50:00,112.38,112.58,112.35,112.52,23515.0,105.7279,105.9161,105.6997,105.8596,23515.0
2021-09-08 13:00:00,112.47,112.57,112.3,112.31,17215.0,105.8126,105.9067,105.6527,105.6621,17215.0
2021-09-08 13:10:00,112.3,112.33,112.12,112.23,22548.0,105.6527,105.6809,105.4833,105.5868,22548.0
2021-09-08 13:20:00,112.22,112.27,112.12,112.27,13266.0,105.5774,105.6244,105.4833,105.6244,13266.0
2021-09-08 13:30:00,112.27,112.27,111.95,112.03,21013.0,105.6244,105.6244,105.3234,105.3986,21013.0
2021-09-08 13:40:00,112.03,112.16,111.96,112.11,19519.0,105.3986,105.5209,105.3328,105.4739,19519.0
2021-09-08 13:50:00,112.13,112.15,111.85,111.95,20896.0,105.4927,105.5115,105.2293,105.3234,20896.0
2021-09-08 14:00:00,111.98,112.35,111.96,112.12,30170.0,105.3516,105.6997,105.3328,105.4833,30170.0
2021-09-08 14:10:00,112.11,112.17,111.96,111.97,20300.0,105.4739,105.5304,105.3328,105.3422,20300.0
2021-09-08 14:20:00,111.99,111.99,111.83,111.9,20940.0,105.361,105.361,105.2105,105.2763,20940.0
2021-09-08 14:30:00,111.88,112.08,111.86,111.96,24812.0,105.2575,105.4457,105.2387,105.3328,24812.0
2021-09-08 14:40:00,111.93,111.97,111.8,111.81,20029.0,105.3046,105.3422,105.1823,105.1917,20029.0
2021-09-08 14:50:00,111.8,111.83,111.69,111.77,21063.0,105.1823,105.2105,105.0788,105.154,21063.0
2021-09-08 15:00:00,111.76,111.97,111.75,111.96,26715.0,105.1446,105.3422,105.1352,105.3328,26715.0
2021-09-08 15:10:00,111.98,112.0,111.88,111.97,15450.0,105.3516,105.3704,105.2575,105.3422,15450.0
2021-09-08 15:20:00,111.97,112.21,111.93,112.17,35548.0,105.3422,105.568,105.3046,105.5304,35548.0
2021-09-08 15:30:00,112.13,112.2,111.91,111.97,46364.0,105.4927,105.5586,105.2857,105.3422,46364.0
2021-09-08 15:40:00,111.96,112.14,111.93,111.98,52106.0,105.3328,105.5021,105.3046,105.3516,52106.0
2021-09-08 15:50:00,111.99,112.21,111.98,112.17,138974.0,105.361,105.568,105.3516,105.5304,138974.0
2021-09-09 09:30:00,112.33,113.28,112.18,112.78,93263.0,105.6809,106.5746,105.5398,106.1042,93263.0
2021-09-09 09:40:00,112.76,112.99,111.92,111.98,32014.0,106.0854,106.3018,105.2951,105.3516,32014.0
2021-09-09 09:50:00,112.02,112.11,111.32,111.7,57012.0,105.3892,105.4739,104.7307,105.0882,57012.0
2021-09-09 10:00:00,111.68,112.38,111.65,112.0,39781.0,105.0694,105.7279,105.0411,105.3704,39781.0
2021-09-09 10:10:00,112.0,113.05,112.0,112.99,56748.0,105.3704,106.3583,105.3704,106.3018,56748.0
2021-09-09 10:20:00,113.04,113.35,112.83,113.08,32359.0,106.3489,106.6405,106.1513,106.3865,32359.0
2021-09-09 10:30:00,113.15,113.37,113.04,113.26,24344.0,106.4523,106.6593,106.3489,106.5558,24344.0
2021-09-09 10:40:00,113.27,113.4,113.0,113.0,27929.0,106.5652,106.6875,106.3112,106.3112,27929.0
2021-09-09 10:50:00,112.98,113.25,112.95,113.07,34408.0,106.2924,106.5464,106.2642,106.3771,34408.0
2021-09-09 11:00:00,113.06,113.1,112.73,112.85,31073.0,106.3677,106.4053,106.0572,106.1701,31073.0
2021-09-09 11:10:00,112.85,113.1,112.81,112.84,16303.0,106.1701,106.4053,106.1325,106.1607,16303.0
2021-09-09 11:20:00,112.78,112.8,112.38,112.43,19409.0,106.1042,106.1231,105.7279,105.775,19409.0
2021-09-09 11:30:00,112.49,112.59,112.4,112.49,20077.0,105.8314,105.9255,105.7467,105.8314,20077.0
2021-09-09 11:40:00,112.56,112.6,112.44,112.57,13312.0,105.8973,105.9349,105.7844,105.9067,13312.0
2021-09-09 11:50:00,112.59,112.9,112.43,112.86,17768.0,105.9255,106.2171,105.775,106.1795,17768.0
2021-09-09 12:00:00,112.9,113.02,112.76,112.83,17471.0,106.2171,106.33,106.0854,106.1513,17471.0
2021-09-09 12:10:00,112.83,112.83,112.46,112.59,12605.0,106.1513,106.1513,105.8032,105.9255,12605.0
2021-09-09 12:20:00,112.61,112.87,112.6,112.8,19318.0,105.9443,106.1889,105.9349,106.1231,19318.0
2021-09-09 12:30:00,112.74,112.93,112.66,112.89,20569.0,106.0666,106.2454,105.9913,106.2077,20569.0
2021-09-09 12:40:00,112.89,113.04,112.89,112.96,14972.0,106.2077,106.3489,106.2077,106.2736,14972.0
2021-09-09 12:50:00,113.0,113.05,112.88,113.03,12390.0,106.3112,106.3583,106.1983,106.3394,12390.0
2021-09-09 13:00:00,113.04,113.09,112.95,113.05,21402.0,106.3489,106.3959,106.2642,106.3583,21402.0
2021-09-09 13:10:00,113.02,113.08,112.93,112.93,11950.0,106.33,106.3865,106.2454,106.2454,11950.0
2021-09-09 13:20:00,112.92,112.93,112.36,112.52,31759.0,106.236,106.2454,105.7091,105.8596,31759.0
2021-09-09 13:30:00,112.5,112.5,112.12,112.36,20724.0,105.8408,105.8408,105.4833,105.7091,20724.0
2021-09-09 13:40:00,112.38,112.63,112.32,112.56,25369.0,105.7279,105.9631,105.6715,105.8973,25369.0
2021-09-09 13:50:00,112.54,112.63,112.33,112.33,16514.0,105.8785,105.9631,105.6809,105.6809,16514.0
2021-09-09 14:00:00,112.34,112.51,112.02,112.35,19135.0,105.6903,105.8502,105.3892,105.6997,19135.0
2021-09-09 14:10:00,112.39,112.51,112.28,112.44,11342.0,105.7373,105.8502,105.6338,105.7844,11342.0
2021-09-09 14:20:00,112.4,112.51,112.38,112.4,10934.0,105.7467,105.8502,105.7279,105.7467,10934.0
2021-09-09 14:30:00,112.44,112.5,112.35,112.36,13788.0,105.7844,105.8408,105.6997,105.7091,13788.0
2021-09-09 14:40:00,112.37,112.58,112.3,112.54,23874.0,105.7185,105.9161,105.6527,105.8785,23874.0
2021-09-09 14:50:00,112.57,112.7,112.44,112.54,24639.0,105.9067,106.029,105.7844,105.8785,24639.0
2021-09-09 15:00:00,112.48,112.56,112.4,112.45,25975.0,105.822,105.8973,105.7467,105.7938,25975.0
2021-09-09 15:10:00,112.46,112.59,112.28,112.28,9789.0,105.8032,105.9255,105.6338,105.6338,9789.0
2021-09-09 15:20:00,112.29,112.49,112.28,112.33,22328.0,105.6432,105.8314,105.6338,105.6809,22328.0
2021-09-09 15:30:00,112.28,112.79,112.25,112.76,26025.0,105.6338,106.1137,105.6056,106.0854,26025.0
2021-09-09 15:40:00,112.77,112.99,112.66,112.68,60816.0,106.0948,106.3018,105.9913,106.0102,60816.0
2021-09-09 15:50:00,112.65,112.68,112.45,112.57,120259.0,105.9819,106.0102,105.7938,105.9067,120259.0
2021-09-10 09:30:00,113.51,115.16,113.17,115.15,146029.0,106.791,108.3434,106.4712,108.334,146029.0
2021-09-10 09:40:00,115.14,116.22,115.13,115.6,108721.0,108.3245,109.3406,108.3151,108.7573,108721.0
2021-09-10 09:50:00,115.55,115.56,114.49,114.55,72391.0,108.7103,108.7197,107.713,107.7695,72391.0
2021-09-10 10:00:00,114.53,114.66,113.71,114.23,52428.0,107.7507,107.873,106.9792,107.4684,52428.0
2021-09-10 10:10:00,114.17,114.57,113.85,114.56,40838.0,107.412,107.7883,107.1109,107.7789,40838.0
2021-09-10 10:20:00,114.56,114.67,113.95,113.95,35412.0,107.7789,107.8824,107.205,107.205,35412.0
2021-09-10 10:30:00,114.03,114.41,113.95,114.25,30024.0,107.2803,107.6378,107.205,107.4872,30024.0
2021-09-10 10:40:00,114.24,114.54,114.1,114.27,43561.0,107.4778,107.7601,107.3461,107.506,43561.0
2021-09-10 10:50:00,114.21,114.35,114.0,114.27,24519.0,107.4496,107.5813,107.252,107.506,24519.0
2021-09-10 11:00:00,114.22,114.35,113.62,113.71,35822.0,107.459,107.5813,106.8945,106.9792,35822.0
2021-09-10 11:10:00,113.66,113.67,113.4,113.44,14055.0,106.9322,106.9416,106.6875,106.7252,14055.0
2021-09-10 11:20:00,113.4,113.66,113.04,113.54,35597.0,106.6875,106.9322,106.3489,106.8193,35597.0
2021-09-10 11:30:00,113.67,114.05,113.65,113.93,14744.0,106.9416,107.2991,106.9227,107.1862,14744.0
2021-09-10 11:40:00,113.97,114.1,113.81,113.84,16811.0,107.2238,107.3461,107.0733,107.1015,16811.0
2021-09-10 11:50:00,113.89,114.17,113.73,114.14,22867.0,107.1485,107.412,106.998,107.3837,22867.0
2021-09-10 12:00:00,114.11,114.39,114.09,114.36,25435.0,107.3555,107.6189,107.3367,107.5907,25435.0
2021-09-10 12:10:00,114.36,114.52,114.3,114.46,32494.0,107.5907,107.7412,107.5343,107.6848,32494.0
2021-09-10 12:20:00,114.49,114.73,114.37,114.72,16996.0,107.713,107.9388,107.6001,107.9294,16996.0
2021-09-10 12:30:00,114.68,114.7,114.48,114.68,17201.0,107.8918,107.9106,107.7036,107.8918,17201.0
2021-09-10 12:40:00,114.67,114.91,114.54,114.91,21196.0,107.8824,108.1082,107.7601,108.1082,21196.0
2021-09-10 12:50:00,114.88,115.11,114.77,114.91,30248.0,108.0799,108.2963,107.9765,108.1082,30248.0
2021-09-10 13:00:00,114.93,115.06,114.62,114.66,11982.0,108.127,108.2493,107.8353,107.873,11982.0
2021-09-10 13:10:00,114.66,114.81,114.57,114.59,10836.0,107.873,108.0141,107.7883,107.8071,10836.0
2021-09-10 13:20:00,114.63,114.63,114.34,114.34,13083.0,107.8447,107.8447,107.5719,107.5719,13083.0
2021-09-10 13:30:00,114.36,114.6,114.14,114.49,26296.0,107.5907,107.8165,107.3837,107.713,26296.0
2021-09-10 13:40:00,114.48,114.52,114.32,114.32,45398.0,107.7036,107.7412,107.5531,107.5531,45398.0
2021-09-10 13:50:00,114.32,114.32,114.18,114.26,8391.0,107.5531,107.5531,107.4214,107.4966,8391.0
2021-09-10 14:00:00,114.26,114.45,114.24,114.35,14935.0,107.4966,107.6754,107.4778,107.5813,14935.0
2021-09-10 14:10:00,114.36,114.42,114.27,114.29,21275.0,107.5907,107.6472,107.506,107.5249,21275.0
2021-09-10 14:20:00,114.29,114.3,114.15,114.15,12100.0,107.5249,107.5343,107.3931,107.3931,12100.0
2021-09-10 14:30:00,114.16,114.16,113.89,113.89,14168.0,107.4026,107.4026,107.1485,107.1485,14168.0
2021-09-10 14:40:00,113.87,114.11,113.85,113.92,14625.0,107.1297,107.3555,107.1109,107.1768,14625.0
2021-09-10 14:50:00,113.95,113.99,113.86,113.9,18144.0,107.205,107.2426,107.1203,107.1579,18144.0
2021-09-10 15:00:00,113.9,113.91,113.34,113.49,39992.0,107.1579,107.1674,106.6311,106.7722,39992.0
2021-09-10 15:10:00,113.48,113.62,113.31,113.46,18438.0,106.7628,106.8945,106.6029,106.744,18438.0
2021-09-10 15:20:00,113.45,113.46,113.24,113.3,22487.0,106.7346,106.744,106.537,106.5935,22487.0
2021-09-10 15:30:00,113.32,113.35,112.87,112.98,40810.0,106.6123,106.6405,106.1889,106.2924,40810.0
2021-09-10 15:40:00,113.02,113.02,112.6,112.66,40604.0,106.33,106.33,105.9349,105.9913,40604.0
2021-09-10 15:50:00,112.67,112.68,112.1,112.26,220051.0,106.0008,106.0102,105.4645,105.615,220051.0
2021-09-13 09:30:00,113.33,113.65,111.81,112.52,105160.0,106.6217,106.9227,105.1917,105.8596,105160.0
2021-09-13 09:40:00,112.51,112.51,110.81,110.95,87543.0,105.8502,105.8502,104.2509,104.3826,87543.0
2021-09-13 09:50:00,111.01,111.78,110.93,111.25,44493.0,104.439,105.1634,104.3638,104.6648,44493.0
2021-09-13 10:00:00,111.23,111.43,110.09,110.16,86991.0,104.646,104.8342,103.5735,103.6393,86991.0
2021-09-13 10:10:00,110.25,110.31,109.52,109.81,99502.0,103.724,103.7804,103.0372,103.31,99502.0
2021-09-13 10:20:00,109.83,110.19,109.55,110.04,111810.0,103.3289,103.6676,103.0654,103.5264,111810.0
2021-09-13 10:30:00,109.97,110.08,109.3,109.95,48570.0,103.4606,103.5641,102.8302,103.4418,48570.0
2021-09-13 10:40:00,109.93,110.32,109.64,110.12,40717.0,103.4229,103.7899,103.1501,103.6017,40717.0
2021-09-13 10:50:00,110.05,110.15,109.69,109.75,52380.0,103.5358,103.6299,103.1971,103.2536,52380.0
2021-09-13 11:00:00,109.75,109.75,109.06,109.07,66173.0,103.2536,103.2536,102.6044,102.6138,66173.0
2021-09-13 11:10:00,109.06,109.12,108.42,109.11,117136.0,102.6044,102.6609,102.0023,102.6515,117136.0
2021-09-13 11:20:00,109.07,109.27,108.61,109.16,43486.0,102.6138,102.802,102.1811,102.6985,43486.0
2021-09-13 11:30:00,109.13,109.33,108.55,108.83,64323.0,102.6703,102.8585,102.1246,102.3881,64323.0
2021-09-13 11:40:00,108.84,108.87,108.02,108.02,47831.0,102.3975,102.4257,101.626,101.626,47831.0
2021-09-13 11:50:00,108.08,108.38,107.92,108.33,56605.0,101.6824,101.9647,101.5319,101.9177,56605.0
2021-09-13 12:00:00,108.34,108.56,108.08,108.1,31232.0,101.9271,102.134,101.6824,101.7013,31232.0
2021-09-13 12:10:00,108.09,108.55,108.04,108.32,35507.0,101.6919,102.1246,101.6448,101.9082,35507.0
2021-09-13 12:20:00,108.31,108.64,108.3,108.57,29406.0,101.8988,102.2093,101.8894,102.1434,29406.0
2021-09-13 12:30:00,108.54,108.58,108.11,108.11,20822.0,102.1152,102.1529,101.7107,101.7107,20822.0
2021-09-13 12:40:00,108.11,108.11,107.34,107.45,59492.0,101.7107,101.7107,100.9863,101.0897,59492.0
2021-09-13 12:50:00,107.45,107.69,107.36,107.62,40754.0,101.0897,101.3155,101.0051,101.2497,40754.0
2021-09-13 13:00:00,107.56,107.76,107.44,107.67,37921.0,101.1932,101.3814,101.0803,101.2967,37921.0
2021-09-13 13:10:00,107.71,107.75,107.26,107.54,45756.0,101.3344,101.372,100.911,101.1744,45756.0
2021-09-13 13:20:00,107.52,107.56,107.21,107.27,28512.0,101.1556,101.1932,100.8639,100.9204,28512.0
2021-09-13 13:30:00,107.28,107.32,107.08,107.15,36777.0,100.9298,100.9674,100.7416,100.8075,36777.0
2021-09-13 13:40:00,107.17,107.29,107.05,107.13,21429.0,100.8263,100.9392,100.7134,100.7887,21429.0
2021-09-13 13:50:00,107.08,107.09,106.83,107.06,47202.0,100.7416,100.7511,100.5064,100.7228,47202.0
2021-09-13 14:00:00,107.05,107.54,107.05,107.3,41582.0,100.7134,101.1744,100.7134,100.9486,41582.0
2021-09-13 14:10:00,107.26,107.57,107.11,107.41,32655.0,100.911,101.2026,100.7699,101.0521,32655.0
2021-09-13 14:20:00,107.4,107.43,107.16,107.38,32125.0,101.0427,101.0709,100.8169,101.0239,32125.0
2021-09-13 14:30:00,107.35,107.45,107.28,107.39,24374.0,100.9957,101.0897,100.9298,101.0333,24374.0
2021-09-13 14:40:00,107.39,107.78,107.37,107.69,35939.0,101.0333,101.4002,101.0145,101.3155,35939.0
2021-09-13 14:50:00,107.62,107.78,107.51,107.7,33043.0,101.2497,101.4002,101.1462,101.3249,33043.0
2021-09-13 15:00:00,107.67,108.74,107.61,108.65,119516.0,101.2967,102.3034,101.2403,102.2187,119516.0
2021-09-13 15:10:00,108.71,109.35,108.7,109.09,153524.0,102.2752,102.8773,102.2658,102.6327,153524.0
2021-09-13 15:20:00,109.11,109.12,108.7,108.9,42940.0,102.6515,102.6609,102.2658,102.4539,42940.0
2021-09-13 15:30:00,108.89,109.1,108.69,109.05,54664.0,102.4445,102.6421,102.2563,102.595,54664.0
2021-09-13 15:40:00,109.05,109.05,108.61,108.65,66259.0,102.595,102.595,102.1811,102.2187,66259.0
2021-09-13 15:50:00,108.68,109.23,108.64,109.22,183482.0,102.2469,102.7644,102.2093,102.755,183482.0
2021-09-14 09:30:00,109.46,109.67,107.8,108.38,109028.0,102.9808,103.1783,101.419,101.9647,109028.0
2021-09-14 09:40:00,108.4,108.43,107.54,107.6,55253.0,101.9835,102.0117,101.1744,101.2309,55253.0
2021-09-14 09:50:00,107.65,107.93,107.3,107.4,61550.0,101.2779,101.5413,100.9486,101.0427,61550.0
2021-09-14 10:00:00,107.43,107.62,106.77,107.38,106051.0,101.0709,101.2497,100.45,101.0239,106051.0
2021-09-14 10:10:00,107.45,107.48,106.89,107.25,50241.0,101.0897,101.118,100.5629,100.9016,50241.0
2021-09-14 10:20:00,107.3,107.48,106.92,107.29,44111.0,100.9486,101.118,100.5911,100.9392,44111.0
2021-09-14 10:30:00,107.3,107.35,106.81,107.01,39165.0,100.9486,100.9957,100.4876,100.6758,39165.0
2021-09-14 10:40:00,106.91,107.05,106.43,107.05,79237.0,100.5817,100.7134,100.1301,100.7134,79237.0
2021-09-14 10:50:00,107.09,107.53,107.0,107.06,59973.0,100.7511,101.165,100.6664,100.7228,59973.0
2021-09-14 11:00:00,107.06,107.2,106.92,107.15,25867.0,100.7228,100.8545,100.5911,100.8075,25867.0
2021-09-14 11:10:00,107.14,107.19,106.89,107.1,49134.0,100.7981,100.8451,100.5629,100.7605,49134.0
2021-09-14 11:20:00,107.12,107.58,107.09,107.55,40121.0,100.7793,101.212,100.7511,101.1838,40121.0
2021-09-14 11:30:00,107.56,107.92,107.5,107.91,28158.0,101.1932,101.5319,101.1368,101.5225,28158.0
2021-09-14 11:40:00,107.92,108.13,107.71,107.92,51496.0,101.5319,101.7295,101.3344,101.5319,51496.0
2021-09-14 11:50:00,107.92,108.14,107.64,108.11,24318.0,101.5319,101.7389,101.2685,101.7107,24318.0
2021-09-14 12:00:00,108.11,108.33,108.01,108.31,31476.0,101.7107,101.9177,101.6166,101.8988,31476.0
2021-09-14 12:10:00,108.34,108.48,108.15,108.18,32809.0,101.9271,102.0588,101.7483,101.7765,32809.0
2021-09-14 12:20:00,108.15,108.33,108.05,108.13,21917.0,101.7483,101.9177,101.6542,101.7295,21917.0
2021-09-14 12:30:00,108.15,108.26,107.85,108.01,39811.0,101.7483,101.8518,101.4661,101.6166,39811.0
2021-09-14 12:40:00,108.01,108.04,107.44,107.59,33555.0,101.6166,101.6448,101.0803,101.2215,33555.0
2021-09-14 12:50:00,107.58,107.63,107.19,107.26,26063.0,101.212,101.2591,100.8451,100.911,26063.0
2021-09-14 13:00:00,107.27,107.46,107.06,107.11,20999.0,100.9204,101.0991,100.7228,100.7699,20999.0
2021-09-14 13:10:00,107.11,107.18,106.85,107.1,28631.0,100.7699,100.8357,100.5253,100.7605,28631.0
2021-09-14 13:20:00,107.14,107.29,107.02,107.18,22840.0,100.7981,100.9392,100.6852,100.8357,22840.0
2021-09-14 13:30:00,107.15,107.25,106.95,107.25,17120.0,100.8075,100.9016,100.6193,100.9016,17120.0
2021-09-14 13:40:00,107.25,107.44,107.18,107.22,25305.0,100.9016,101.0803,100.8357,100.8734,25305.0
2021-09-14 13:50:00,107.23,107.35,107.17,107.34,15006.0,100.8828,100.9957,100.8263,100.9863,15006.0
2021-09-14 14:00:00,107.3,107.36,107.18,107.19,19210.0,100.9486,101.0051,100.8357,100.8451,19210.0
2021-09-14 14:10:00,107.19,107.19,106.94,106.96,23598.0,100.8451,100.8451,100.6099,100.6287,23598.0
2021-09-14 14:20:00,106.94,106.94,106.68,106.72,30633.0,100.6099,100.6099,100.3653,100.403,30633.0
2021-09-14 14:30:00,106.72,106.72,106.34,106.46,41129.0,100.403,100.403,100.0454,100.1583,41129.0
2021-09-14 14:40:00,106.49,106.64,106.33,106.34,42769.0,100.1866,100.3277,100.036,100.0454,42769.0
2021-09-14 14:50:00,106.36,106.57,106.3,106.55,56743.0,100.0643,100.2618,100.0078,100.243,56743.0
2021-09-14 15:00:00,106.55,106.65,106.42,106.47,49931.0,100.243,100.3371,100.1207,100.1677,49931.0
2021-09-14 15:10:00,106.49,106.64,106.38,106.56,28401.0,100.1866,100.3277,100.0831,100.2524,28401.0
2021-09-14 15:20:00,106.56,106.94,106.42,106.42,53264.0,100.2524,100.6099,100.1207,100.1207,53264.0
2021-09-14 15:30:00,106.42,106.47,105.86,105.98,122858.0,100.1207,100.1677,99.5939,99.7068,122858.0
2021-09-14 15:40:00,105.94,106.28,105.93,105.94,83253.0,99.6691,99.989,99.6597,99.6691,83253.0
2021-09-14 15:50:00,105.94,106.27,105.82,106.27,245650.0,99.6691,99.9796,99.5562,99.9796,245650.0
2021-09-15 09:30:00,108.01,108.82,107.13,107.79,132845.0,101.6166,102.3786,100.7887,101.4096,132845.0
2021-09-15 09:40:00,107.7,108.73,107.47,108.69,108265.0,101.3249,102.294,101.1086,102.2563,108265.0
2021-09-15 09:50:00,108.72,109.25,108.56,109.17,98771.0,102.2846,102.7832,102.134,102.7079,98771.0
2021-09-15 10:00:00,109.19,109.82,109.11,109.66,95953.0,102.7267,103.3195,102.6515,103.1689,95953.0
2021-09-15 10:10:00,109.61,109.62,109.07,109.3,57975.0,103.1219,103.1313,102.6138,102.8302,57975.0
2021-09-15 10:20:00,109.28,109.62,108.97,109.1,48744.0,102.8114,103.1313,102.5198,102.6421,48744.0
2021-09-15 10:30:00,109.19,109.8,109.14,109.39,54794.0,102.7267,103.3006,102.6797,102.9149,54794.0
2021-09-15 10:40:00,109.48,109.48,108.52,108.71,49531.0,102.9996,102.9996,102.0964,102.2752,49531.0
2021-09-15 10:50:00,108.7,108.76,107.81,108.18,64057.0,102.2658,102.3222,101.4284,101.7765,64057.0
2021-09-15 11:00:00,108.18,108.7,108.17,108.47,28477.0,101.7765,102.2658,101.7671,102.0494,28477.0
2021-09-15 11:10:00,108.5,108.59,108.22,108.42,32855.0,102.0776,102.1623,101.8142,102.0023,32855.0
2021-09-15 11:20:00,108.45,108.76,108.42,108.46,17116.0,102.0305,102.3222,102.0023,102.04,17116.0
2021-09-15 11:30:00,108.44,108.51,108.1,108.51,25927.0,102.0211,102.087,101.7013,102.087,25927.0
2021-09-15 11:40:00,108.52,108.81,108.37,108.53,29516.0,102.0964,102.3692,101.9553,102.1058,29516.0
2021-09-15 11:50:00,108.58,108.7,108.51,108.59,34990.0,102.1529,102.2658,102.087,102.1623,34990.0
2021-09-15 12:00:00,108.59,108.79,108.47,108.64,26545.0,102.1623,102.3504,102.0494,102.2093,26545.0
2021-09-15 12:10:00,108.65,108.88,108.54,108.88,40468.0,102.2187,102.4351,102.1152,102.4351,40468.0
2021-09-15 12:20:00,108.83,109.2,108.83,108.89,36902.0,102.3881,102.7362,102.3881,102.4445,36902.0
2021-09-15 12:30:00,108.9,108.95,108.73,108.78,38647.0,102.4539,102.501,102.294,102.341,38647.0
2021-09-15 12:40:00,108.8,109.08,108.7,108.81,44494.0,102.3598,102.6233,102.2658,102.3692,44494.0
2021-09-15 12:50:00,108.83,108.98,108.74,108.91,15288.0,102.3881,102.5292,102.3034,102.4633,15288.0
2021-09-15 13:00:00,108.95,109.04,108.79,108.84,22666.0,102.501,102.5856,102.3504,102.3975,22666.0
2021-09-15 13:10:00,108.88,109.33,108.88,109.13,51922.0,102.4351,102.8585,102.4351,102.6703,51922.0
2021-09-15 13:20:00,109.2,109.34,109.01,109.08,25476.0,102.7362,102.8679,102.5574,102.6233,25476.0
2021-09-15 13:30:00,109.11,109.26,109.04,109.19,21246.0,102.6515,102.7926,102.5856,102.7267,21246.0
2021-09-15 13:40:00,109.19,109.47,109.12,109.38,31755.0,102.7267,102.9902,102.6609,102.9055,31755.0
2021-09-15 13:50:00,109.38,109.5,109.18,109.22,30050.0,102.9055,103.0184,102.7173,102.755,30050.0
2021-09-15 14:00:00,109.24,109.36,109.17,109.3,45008.0,102.7738,102.8867,102.7079,102.8302,45008.0
2021-09-15 14:10:00,109.32,109.44,108.95,108.97,37096.0,102.8491,102.9619,102.501,102.5198,37096.0
2021-09-15 14:20:00,108.99,109.04,108.79,108.86,40204.0,102.5386,102.5856,102.3504,102.4163,40204.0
2021-09-15 14:30:00,108.84,108.87,108.62,108.7,30722.0,102.3975,102.4257,102.1905,102.2658,30722.0
2021-09-15 14:40:00,108.65,108.8,108.48,108.7,22833.0,102.2187,102.3598,102.0588,102.2658,22833.0
2021-09-15 14:50:00,108.73,108.78,108.54,108.55,24343.0,102.294,102.341,102.1152,102.1246,24343.0
2021-09-15 15:00:00,108.57,108.64,108.26,108.34,48180.0,102.1434,102.2093,101.8518,101.9271,48180.0
2021-09-15 15:10:00,108.37,108.79,108.34,108.76,25418.0,101.9553,102.3504,101.9271,102.3222,25418.0
2021-09-15 15:20:00,108.78,109.05,108.62,108.87,30454.0,102.341,102.595,102.1905,102.4257,30454.0
2021-09-15 15:30:00,108.87,109.31,108.77,109.23,53706.0,102.4257,102.8396,102.3316,102.7644,53706.0
2021-09-15 15:40:00,109.21,109.39,109.1,109.22,69407.0,102.7456,102.9149,102.6421,102.755,69407.0
2021-09-15 15:50:00,109.22,109.86,109.12,109.64,379956.0,102.755,103.3571,102.6609,103.1501,379956.0
2021-09-16 09:30:00,108.85,109.21,107.65,108.42,169553.0,102.4069,102.7456,101.2779,102.0023,169553.0
2021-09-16 09:40:00,108.49,108.72,107.92,108.02,46641.0,102.0682,102.2846,101.5319,101.626,46641.0
2021-09-16 09:50:00,108.01,108.56,107.56,108.0,77950.0,101.6166,102.134,101.1932,101.6072,77950.0
2021-09-16 10:00:00,108.12,108.44,107.68,108.27,43499.0,101.7201,102.0211,101.3061,101.8612,43499.0
2021-09-16 10:10:00,108.24,108.56,107.94,108.37,39515.0,101.833,102.134,101.5507,101.9553,39515.0
2021-09-16 10:20:00,108.47,108.77,108.17,108.3,36036.0,102.0494,102.3316,101.7671,101.8894,36036.0
2021-09-16 10:30:00,108.28,108.33,107.85,108.33,30663.0,101.8706,101.9177,101.4661,101.9177,30663.0
2021-09-16 10:40:00,108.33,108.48,108.13,108.32,23672.0,101.9177,102.0588,101.7295,101.9082,23672.0
2021-09-16 10:50:00,108.29,108.5,107.57,108.12,71496.0,101.88,102.0776,101.2026,101.7201,71496.0
2021-09-16 11:00:00,108.11,108.81,108.11,108.79,62712.0,101.7107,102.3692,101.7107,102.3504,62712.0
2021-09-16 11:10:00,108.7,109.14,108.48,108.82,55438.0,102.2658,102.6797,102.0588,102.3786,55438.0
2021-09-16 11:20:00,108.83,109.32,108.61,109.32,54505.0,102.3881,102.8491,102.1811,102.8491,54505.0
2021-09-16 11:30:00,109.23,109.75,109.22,109.58,41065.0,102.7644,103.2536,102.755,103.0937,41065.0
2021-09-16 11:40:00,109.54,109.54,108.97,109.28,50323.0,103.056,103.056,102.5198,102.8114,50323.0
2021-09-16 11:50:00,109.22,109.45,109.22,109.4,19220.0,102.755,102.9714,102.755,102.9243,19220.0
2021-09-16 12:00:00,109.41,109.44,109.0,109.32,18161.0,102.9337,102.9619,102.548,102.8491,18161.0
2021-09-16 12:10:00,109.29,109.54,109.22,109.44,22833.0,102.8208,103.056,102.755,102.9619,22833.0
2021-09-16 12:20:00,109.41,109.55,109.26,109.27,17735.0,102.9337,103.0654,102.7926,102.802,17735.0
2021-09-16 12:30:00,109.29,109.41,109.1,109.11,17804.0,102.8208,102.9337,102.6421,102.6515,17804.0
2021-09-16 12:40:00,109.09,109.46,109.09,109.37,15357.0,102.6327,102.9808,102.6327,102.8961,15357.0
2021-09-16 12:50:00,109.34,109.35,108.94,109.07,14256.0,102.8679,102.8773,102.4915,102.6138,14256.0
2021-09-16 13:00:00,109.09,109.12,108.96,109.12,14235.0,102.6327,102.6609,102.5104,102.6609,14235.0
2021-09-16 13:10:00,109.09,109.24,109.04,109.21,11692.0,102.6327,102.7738,102.5856,102.7456,11692.0
2021-09-16 13:20:00,109.29,109.38,108.85,108.93,18248.0,102.8208,102.9055,102.4069,102.4821,18248.0
2021-09-16 13:30:00,108.86,108.93,108.8,108.8,15014.0,102.4163,102.4821,102.3598,102.3598,15014.0
2021-09-16 13:40:00,108.8,108.92,108.71,108.85,25117.0,102.3598,102.4727,102.2752,102.4069,25117.0
2021-09-16 13:50:00,108.91,109.27,108.91,109.13,13997.0,102.4633,102.802,102.4633,102.6703,13997.0
2021-09-16 14:00:00,109.13,109.19,108.94,109.14,21777.0,102.6703,102.7267,102.4915,102.6797,21777.0
2021-09-16 14:10:00,109.18,109.45,109.18,109.34,20959.0,102.7173,102.9714,102.7173,102.8679,20959.0
2021-09-16 14:20:00,109.36,109.4,109.2,109.31,26072.0,102.8867,102.9243,102.7362,102.8396,26072.0
2021-09-16 14:30:00,109.32,109.52,109.31,109.42,17026.0,102.8491,103.0372,102.8396,102.9431,17026.0
2021-09-16 14:40:00,109.44,109.71,109.37,109.7,66677.0,102.9619,103.216,102.8961,103.2066,66677.0
2021-09-16 14:50:00,109.75,109.95,109.65,109.87,41559.0,103.2536,103.4418,103.1595,103.3665,41559.0
2021-09-16 15:00:00,109.92,110.03,109.78,109.93,67388.0,103.4135,103.517,103.2818,103.4229,67388.0
2021-09-16 15:10:00,110.01,110.22,109.85,109.99,95055.0,103.4982,103.6958,103.3477,103.4794,95055.0
2021-09-16 15:20:00,109.96,109.97,109.64,109.68,57343.0,103.4512,103.4606,103.1501,103.1877,57343.0
2021-09-16 15:30:00,109.66,109.93,109.51,109.86,113509.0,103.1689,103.4229,103.0278,103.3571,113509.0
2021-09-16 15:40:00,109.84,110.5,109.82,110.4,326032.0,103.3383,103.9592,103.3195,103.8651,326032.0
2021-09-16 15:50:00,110.43,110.44,109.79,109.81,251581.0,103.8933,103.9028,103.2912,103.31,251581.0
2021-09-17 09:30:00,109.75,109.75,107.56,108.0,451264.0,103.2536,103.2536,101.1932,101.6072,451264.0
2021-09-17 09:40:00,107.85,108.11,107.02,107.16,113836.0,101.4661,101.7107,100.6852,100.8169,113836.0
2021-09-17 09:50:00,107.11,107.75,106.41,106.83,122501.0,100.7699,101.372,100.1113,100.5064,122501.0
2021-09-17 10:00:00,106.86,107.33,106.3,106.48,134460.0,100.5347,100.9768,100.0078,100.1772,134460.0
2021-09-17 10:10:00,106.56,106.67,105.58,105.95,148515.0,100.2524,100.3559,99.3304,99.6785,148515.0
2021-09-17 10:20:00,105.99,106.27,105.7,105.8,70617.0,99.7162,99.9796,99.4433,99.5374,70617.0
2021-09-17 10:30:00,105.84,105.84,104.94,105.59,122087.0,99.575,99.575,98.7283,99.3398,122087.0
2021-09-17 10:40:00,105.66,105.69,105.18,105.26,92762.0,99.4057,99.4339,98.9541,99.0294,92762.0
2021-09-17 10:50:00,105.29,105.87,105.19,105.4,94718.0,99.0576,99.6033,98.9635,99.1611,94718.0
2021-09-17 11:00:00,105.39,105.61,105.23,105.36,60265.0,99.1517,99.3587,99.0011,99.1235,60265.0
2021-09-17 11:10:00,105.35,106.24,105.17,106.19,83039.0,99.114,99.9514,98.9447,99.9043,83039.0
2021-09-17 11:20:00,106.24,106.24,105.3,105.36,65899.0,99.9514,99.9514,99.067,99.1235,65899.0
2021-09-17 11:30:00,105.34,105.73,105.13,105.67,68055.0,99.1046,99.4716,98.9071,99.4151,68055.0
2021-09-17 11:40:00,105.68,105.79,105.21,105.44,52681.0,99.4245,99.528,98.9823,99.1987,52681.0
2021-09-17 11:50:00,105.41,105.42,104.8,105.13,147233.0,99.1705,99.1799,98.5966,98.9071,147233.0
2021-09-17 12:00:00,105.07,105.32,105.02,105.2,51425.0,98.8506,99.0858,98.8036,98.9729,51425.0
2021-09-17 12:10:00,105.25,105.27,104.77,104.8,73031.0,99.02,99.0388,98.5684,98.5966,73031.0
2021-09-17 12:20:00,104.78,105.21,104.77,105.17,57298.0,98.5778,98.9823,98.5684,98.9447,57298.0
2021-09-17 12:30:00,105.09,105.35,105.08,105.15,57968.0,98.8694,99.114,98.86,98.9259,57968.0
2021-09-17 12:40:00,105.16,105.18,104.77,104.8,84030.0,98.9353,98.9541,98.5684,98.5966,84030.0
2021-09-17 12:50:00,104.78,104.99,104.64,104.69,64992.0,98.5778,98.7754,98.4461,98.4931,64992.0
2021-09-17 13:00:00,104.7,104.82,104.42,104.47,76111.0,98.5025,98.6154,98.2391,98.2861,76111.0
2021-09-17 13:10:00,104.43,104.96,104.43,104.83,62626.0,98.2485,98.7471,98.2485,98.6248,62626.0
2021-09-17 13:20:00,104.79,104.83,104.6,104.72,40714.0,98.5872,98.6248,98.4084,98.5213,40714.0
2021-09-17 13:30:00,104.72,104.92,104.5,104.84,49553.0,98.5213,98.7095,98.3144,98.6342,49553.0
2021-09-17 13:40:00,104.84,104.96,104.27,104.3,60445.0,98.6342,98.7471,98.098,98.1262,60445.0
2021-09-17 13:50:00,104.3,104.32,104.05,104.18,58912.0,98.1262,98.145,97.891,98.0133,58912.0
2021-09-17 14:00:00,104.18,104.47,104.04,104.26,80958.0,98.0133,98.2861,97.8816,98.0886,80958.0
2021-09-17 14:10:00,104.34,104.42,104.22,104.32,66784.0,98.1638,98.2391,98.0509,98.145,66784.0
2021-09-17 14:20:00,104.3,104.46,104.1,104.18,74445.0,98.1262,98.2767,97.938,98.0133,74445.0
2021-09-17 14:30:00,104.16,104.26,104.05,104.2,72486.0,97.9945,98.0886,97.891,98.0321,72486.0
2021-09-17 14:40:00,104.2,104.63,104.18,104.51,70186.0,98.0321,98.4367,98.0133,98.3238,70186.0
2021-09-17 14:50:00,104.52,104.56,104.22,104.43,57441.0,98.3332,98.3708,98.0509,98.2485,57441.0
2021-09-17 15:00:00,104.42,104.85,104.42,104.61,75375.0,98.2391,98.6436,98.2391,98.4178,75375.0
2021-09-17 15:10:00,104.61,104.64,104.22,104.54,74478.0,98.4178,98.4461,98.0509,98.352,74478.0
2021-09-17 15:20:00,104.56,104.83,104.55,104.62,73884.0,98.3708,98.6248,98.3614,98.4273,73884.0
2021-09-17 15:30:00,104.64,105.03,104.57,104.74,102794.0,98.4461,98.813,98.3802,98.5402,102794.0
2021-09-17 15:40:00,104.72,105.02,104.41,104.41,148899.0,98.5213,98.8036,98.2297,98.2297,148899.0
2021-09-17 15:50:00,104.45,105.04,104.45,104.93,420391.0,98.2673,98.8224,98.2673,98.7189,420391.0
2021-09-20 09:30:00,97.82,98.21,94.7,97.95,701470.0,92.0298,92.3967,89.0944,92.1521,701470.0
2021-09-20 09:40:00,97.96,98.8,97.58,98.76,259394.0,92.1615,92.9518,91.804,92.9141,259394.0
2021-09-20 09:50:00,98.79,98.83,97.71,98.21,164848.0,92.9424,92.98,91.9263,92.3967,164848.0
2021-09-20 10:00:00,98.26,98.41,97.5,97.68,162244.0,92.4437,92.5848,91.7287,91.8981,162244.0
2021-09-20 10:10:00,97.67,97.7,96.84,96.84,176627.0,91.8886,91.9169,91.1078,91.1078,176627.0
2021-09-20 10:20:00,96.84,97.16,96.62,97.01,138983.0,91.1078,91.4088,90.9008,91.2677,138983.0
2021-09-20 10:30:00,96.96,98.32,96.84,97.99,138654.0,91.2207,92.5002,91.1078,92.1897,138654.0
2021-09-20 10:40:00,97.96,98.48,97.68,98.15,86509.0,92.1615,92.6507,91.8981,92.3402,86509.0
2021-09-20 10:50:00,98.06,98.08,97.14,97.23,97324.0,92.2556,92.2744,91.39,91.4747,97324.0
2021-09-20 11:00:00,97.17,97.49,96.88,97.25,65913.0,91.4182,91.7193,91.1454,91.4935,65913.0
2021-09-20 11:10:00,97.29,97.37,96.7,97.0,77776.0,91.5311,91.6064,90.9761,91.2583,77776.0
2021-09-20 11:20:00,97.0,97.25,96.83,97.25,43226.0,91.2583,91.4935,91.0984,91.4935,43226.0
2021-09-20 11:30:00,97.18,97.19,96.87,96.88,38379.0,91.4277,91.4371,91.136,91.1454,38379.0
2021-09-20 11:40:00,96.85,96.94,96.48,96.53,55796.0,91.1172,91.2019,90.7691,90.8161,55796.0
2021-09-20 11:50:00,96.54,96.58,96.29,96.31,71332.0,90.8255,90.8632,90.5903,90.6091,71332.0
2021-09-20 12:00:00,96.33,96.36,95.79,95.83,82885.0,90.628,90.6562,90.1199,90.1576,82885.0
2021-09-20 12:10:00,95.82,96.29,95.82,95.91,88531.0,90.1482,90.5903,90.1482,90.2328,88531.0
2021-09-20 12:20:00,95.89,95.95,95.62,95.92,86108.0,90.214,90.2705,89.96,90.2422,86108.0
2021-09-20 12:30:00,95.88,96.23,95.56,95.95,85820.0,90.2046,90.5339,89.9035,90.2705,85820.0
2021-09-20 12:40:00,95.96,96.17,95.56,95.76,80019.0,90.2799,90.4774,89.9035,90.0917,80019.0
2021-09-20 12:50:00,95.75,95.77,95.35,95.41,76768.0,90.0823,90.1011,89.706,89.7624,76768.0
2021-09-20 13:00:00,95.43,95.54,95.09,95.17,76594.0,89.7812,89.8847,89.4614,89.5366,76594.0
2021-09-20 13:10:00,95.15,95.43,95.02,95.42,78386.0,89.5178,89.7812,89.3955,89.7718,78386.0
2021-09-20 13:20:00,95.43,95.67,95.34,95.57,79270.0,89.7812,90.007,89.6966,89.913,79270.0
2021-09-20 13:30:00,95.56,95.67,95.22,95.67,50043.0,89.9035,90.007,89.5837,90.007,50043.0
2021-09-20 13:40:00,95.67,96.06,95.59,95.98,77882.0,90.007,90.3739,89.9318,90.2987,77882.0
2021-09-20 13:50:00,96.0,96.13,95.71,95.76,59870.0,90.3175,90.4398,90.0447,90.0917,59870.0
2021-09-20 14:00:00,95.78,95.92,95.12,95.13,62103.0,90.1105,90.2422,89.4896,89.499,62103.0
2021-09-20 14:10:00,95.12,95.14,94.81,94.89,120929.0,89.4896,89.5084,89.1979,89.2732,120929.0
2021-09-20 14:20:00,94.89,94.92,94.42,94.7,123202.0,89.2732,89.3014,88.831,89.0944,123202.0
2021-09-20 14:30:00,94.7,94.84,94.51,94.79,101539.0,89.0944,89.2262,88.9157,89.1791,101539.0
2021-09-20 14:40:00,94.74,95.28,94.68,95.06,83011.0,89.1321,89.6401,89.0756,89.4331,83011.0
2021-09-20 14:50:00,95.07,95.42,94.96,95.24,83791.0,89.4425,89.7718,89.3391,89.6025,83791.0
2021-09-20 15:00:00,95.21,95.53,95.11,95.47,79798.0,89.5743,89.8753,89.4802,89.8189,79798.0
2021-09-20 15:10:00,95.5,95.7,95.36,95.55,87546.0,89.8471,90.0353,89.7154,89.8941,87546.0
2021-09-20 15:20:00,95.54,96.2,95.54,96.07,84554.0,89.8847,90.5057,89.8847,90.3834,84554.0
2021-09-20 15:30:00,96.09,96.48,95.84,96.36,148740.0,90.4022,90.7691,90.167,90.6562,148740.0
2021-09-20 15:40:00,96.37,96.94,96.36,96.78,194285.0,90.6656,91.2019,90.6562,91.0513,194285.0
2021-09-20 15:50:00,96.84,97.05,96.7,96.86,328391.0,91.1078,91.3053,90.9761,91.1266,328391.0
2021-09-21 09:30:00,97.81,97.89,96.13,96.59,269329.0,92.0204,92.0956,90.4398,90.8726,269329.0
2021-09-21 09:40:00,96.41,96.41,95.6,96.04,101084.0,90.7032,90.7032,89.9412,90.3551,101084.0
2021-09-21 09:50:00,96.02,96.22,95.11,95.6,136583.0,90.3363,90.5245,89.4802,89.9412,136583.0
2021-09-21 10:00:00,95.65,95.86,94.88,94.99,78962.0,89.9882,90.1858,89.2638,89.3673,78962.0
2021-09-21 10:10:00,95.03,95.3,94.69,95.02,102428.0,89.4049,89.6589,89.085,89.3955,102428.0
2021-09-21 10:20:00,95.08,95.08,94.63,94.92,58351.0,89.452,89.452,89.0286,89.3014,58351.0
2021-09-21 10:30:00,94.87,94.93,94.21,94.39,90002.0,89.2544,89.3108,88.6335,88.8028,90002.0
2021-09-21 10:40:00,94.4,94.45,93.59,93.67,163217.0,88.8122,88.8592,88.0502,88.1254,163217.0
2021-09-21 10:50:00,93.69,94.07,93.61,93.8,133423.0,88.1442,88.5017,88.069,88.2477,133423.0
2021-09-21 11:00:00,93.78,94.24,93.39,93.96,91692.0,88.2289,88.6617,87.862,88.3983,91692.0
2021-09-21 11:10:00,93.99,94.01,93.53,93.58,56798.0,88.4265,88.4453,87.9937,88.0407,56798.0
2021-09-21 11:20:00,93.58,93.76,93.33,93.4,71423.0,88.0407,88.2101,87.8055,87.8714,71423.0
2021-09-21 11:30:00,93.41,94.02,93.41,93.79,66541.0,87.8808,88.4547,87.8808,88.2383,66541.0
2021-09-21 11:40:00,93.81,94.01,93.62,93.99,38145.0,88.2571,88.4453,88.0784,88.4265,38145.0
2021-09-21 11:50:00,94.0,94.72,93.97,94.58,49550.0,88.4359,89.1133,88.4077,88.9816,49550.0
2021-09-21 12:00:00,94.62,95.76,94.62,95.73,77168.0,89.0192,90.0917,89.0192,90.0635,77168.0
2021-09-21 12:10:00,95.7,96.15,95.65,96.02,64760.0,90.0353,90.4586,89.9882,90.3363,64760.0
2021-09-21 12:20:00,96.01,96.23,95.83,96.01,79976.0,90.3269,90.5339,90.1576,90.3269,79976.0
2021-09-21 12:30:00,96.02,96.09,95.75,95.95,43337.0,90.3363,90.4022,90.0823,90.2705,43337.0
2021-09-21 12:40:00,95.94,95.94,95.63,95.86,47920.0,90.261,90.261,89.9694,90.1858,47920.0
2021-09-21 12:50:00,95.81,95.81,95.26,95.38,44470.0,90.1387,90.1387,89.6213,89.7342,44470.0
2021-09-21 13:00:00,95.43,95.55,95.25,95.38,25226.0,89.7812,89.8941,89.6119,89.7342,25226.0
2021-09-21 13:10:00,95.4,95.51,95.29,95.49,19921.0,89.753,89.8565,89.6495,89.8377,19921.0
2021-09-21 13:20:00,95.5,95.71,95.2,95.38,33493.0,89.8471,90.0447,89.5649,89.7342,33493.0
2021-09-21 13:30:00,95.31,95.72,95.26,95.58,41500.0,89.6683,90.0541,89.6213,89.9224,41500.0
2021-09-21 13:40:00,95.59,95.7,95.42,95.54,26802.0,89.9318,90.0353,89.7718,89.8847,26802.0
2021-09-21 13:50:00,95.56,95.72,95.33,95.72,49674.0,89.9035,90.0541,89.6872,90.0541,49674.0
2021-09-21 14:00:00,95.72,96.18,95.72,96.17,49311.0,90.0541,90.4868,90.0541,90.4774,49311.0
2021-09-21 14:10:00,96.17,96.27,96.04,96.11,46575.0,90.4774,90.5715,90.3551,90.421,46575.0
2021-09-21 14:20:00,96.08,96.09,95.72,95.76,39981.0,90.3928,90.4022,90.0541,90.0917,39981.0
2021-09-21 14:30:00,95.78,96.0,95.78,95.96,39647.0,90.1105,90.3175,90.1105,90.2799,39647.0
2021-09-21 14:40:00,95.97,96.1,95.92,95.97,32317.0,90.2893,90.4116,90.2422,90.2893,32317.0
2021-09-21 14:50:00,95.97,96.55,95.97,96.1,77168.0,90.2893,90.8349,90.2893,90.4116,77168.0
2021-09-21 15:00:00,96.08,96.33,96.05,96.25,43637.0,90.3928,90.628,90.3645,90.5527,43637.0
2021-09-21 15:10:00,96.28,96.42,96.16,96.19,50689.0,90.5809,90.7126,90.468,90.4963,50689.0
2021-09-21 15:20:00,96.2,96.64,96.2,96.5,63496.0,90.5057,90.9196,90.5057,90.7879,63496.0
2021-09-21 15:30:00,96.49,96.58,96.27,96.36,71041.0,90.7785,90.8632,90.5715,90.6562,71041.0
2021-09-21 15:40:00,96.36,96.63,96.18,96.31,102990.0,90.6562,90.9102,90.4868,90.6091,102990.0
2021-09-21 15:50:00,96.33,96.5,96.12,96.25,316166.0,90.628,90.7879,90.4304,90.5527,316166.0
2021-09-22 09:30:00,98.5,99.53,98.27,99.25,345306.0,92.6695,93.6385,92.4531,93.3751,345306.0
2021-09-22 09:40:00,99.17,100.41,99.04,99.17,198094.0,93.2999,94.4665,93.1776,93.2999,198094.0
2021-09-22 09:50:00,99.2,99.79,99.08,99.7,173833.0,93.3281,93.8832,93.2152,93.7985,173833.0
2021-09-22 10:00:00,99.74,99.97,99.39,99.45,74075.0,93.8361,94.0525,93.5068,93.5633,74075.0
2021-09-22 10:10:00,99.39,99.42,98.73,99.28,69419.0,93.5068,93.5351,92.8859,93.4033,69419.0
2021-09-22 10:20:00,99.24,99.51,98.47,98.47,70726.0,93.3657,93.6197,92.6413,92.6413,70726.0
2021-09-22 10:30:00,98.41,98.49,97.84,97.92,123729.0,92.5848,92.6601,92.0486,92.1238,123729.0
2021-09-22 10:40:00,97.93,98.47,97.93,98.16,68717.0,92.1333,92.6413,92.1333,92.3496,68717.0
2021-09-22 10:50:00,98.17,98.7,98.09,98.47,53013.0,92.359,92.8577,92.2838,92.6413,53013.0
2021-09-22 11:00:00,98.45,98.68,98.01,98.04,97989.0,92.6225,92.8389,92.2085,92.2367,97989.0
2021-09-22 11:10:00,98.04,98.38,98.03,98.24,32597.0,92.2367,92.5566,92.2273,92.4249,32597.0
2021-09-22 11:20:00,98.2,98.53,98.06,98.42,45028.0,92.3873,92.6977,92.2556,92.5943,45028.0
2021-09-22 11:30:00,98.47,98.93,98.47,98.88,40007.0,92.6413,93.0741,92.6413,93.027,40007.0
2021-09-22 11:40:00,98.87,99.07,98.75,98.77,45345.0,93.0176,93.2058,92.9047,92.9235,45345.0
2021-09-22 11:50:00,98.82,99.01,98.54,98.86,55578.0,92.9706,93.1493,92.7071,93.0082,55578.0
2021-09-22 12:00:00,98.86,98.86,98.35,98.48,48014.0,93.0082,93.0082,92.5284,92.6507,48014.0
2021-09-22 12:10:00,98.45,98.97,98.43,98.84,40329.0,92.6225,93.1117,92.6037,92.9894,40329.0
2021-09-22 12:20:00,98.82,98.97,98.77,98.82,26716.0,92.9706,93.1117,92.9235,92.9706,26716.0
2021-09-22 12:30:00,98.87,98.95,98.77,98.85,33467.0,93.0176,93.0929,92.9235,92.9988,33467.0
2021-09-22 12:40:00,98.88,99.25,98.82,99.24,50922.0,93.027,93.3751,92.9706,93.3657,50922.0
2021-09-22 12:50:00,99.3,99.34,98.58,98.61,56730.0,93.4222,93.4598,92.7448,92.773,56730.0
2021-09-22 13:00:00,98.61,98.7,98.48,98.56,28071.0,92.773,92.8577,92.6507,92.726,28071.0
2021-09-22 13:10:00,98.55,98.61,98.41,98.46,30447.0,92.7166,92.773,92.5848,92.6319,30447.0
2021-09-22 13:20:00,98.5,98.61,98.4,98.45,17883.0,92.6695,92.773,92.5754,92.6225,17883.0
2021-09-22 13:30:00,98.48,98.68,98.48,98.64,24395.0,92.6507,92.8389,92.6507,92.8012,24395.0
2021-09-22 13:40:00,98.62,98.69,98.44,98.53,20748.0,92.7824,92.8483,92.6131,92.6977,20748.0
2021-09-22 13:50:00,98.51,98.55,98.09,98.31,65664.0,92.6789,92.7166,92.2838,92.4908,65664.0
2021-09-22 14:00:00,98.17,99.14,97.86,98.73,50942.0,92.359,93.2716,92.0674,92.8859,50942.0
2021-09-22 14:10:00,98.76,99.1,98.7,98.73,47196.0,92.9141,93.234,92.8577,92.8859,47196.0
2021-09-22 14:20:00,98.77,98.79,98.4,98.54,50405.0,92.9235,92.9424,92.5754,92.7071,50405.0
2021-09-22 14:30:00,98.58,98.66,98.04,98.12,50391.0,92.7448,92.82,92.2367,92.312,50391.0
2021-09-22 14:40:00,98.11,98.11,97.59,97.63,56407.0,92.3026,92.3026,91.8134,91.851,56407.0
2021-09-22 14:50:00,97.58,98.03,97.42,97.73,56918.0,91.804,92.2273,91.6534,91.9451,56918.0
2021-09-22 15:00:00,97.69,97.79,97.39,97.67,52935.0,91.9075,92.0015,91.6252,91.8886,52935.0
2021-09-22 15:10:00,97.64,97.88,97.56,97.76,83327.0,91.8604,92.0862,91.7852,91.9733,83327.0
2021-09-22 15:20:00,97.74,97.87,97.4,97.53,67101.0,91.9545,92.0768,91.6346,91.7569,67101.0
2021-09-22 15:30:00,97.53,97.9,97.5,97.83,70358.0,91.7569,92.105,91.7287,92.0392,70358.0
2021-09-22 15:40:00,97.87,97.88,97.36,97.36,81562.0,92.0768,92.0862,91.597,91.597,81562.0
2021-09-22 15:50:00,97.33,97.36,96.98,97.2,148890.0,91.5688,91.597,91.2395,91.4465,148890.0
2021-09-23 09:30:00,97.55,99.68,97.55,99.5,138667.0,91.7757,93.7797,91.7757,93.6103,138667.0
2021-09-23 09:40:00,99.56,99.92,98.78,99.68,109738.0,93.6668,94.0055,92.9329,93.7797,109738.0
2021-09-23 09:50:00,99.58,99.86,99.18,99.75,90792.0,93.6856,93.949,93.3093,93.8455,90792.0
2021-09-23 10:00:00,99.75,99.84,99.37,99.49,63324.0,93.8455,93.9302,93.488,93.6009,63324.0
2021-09-23 10:10:00,99.49,99.74,99.44,99.55,68469.0,93.6009,93.8361,93.5539,93.6574,68469.0
2021-09-23 10:20:00,99.54,99.79,99.52,99.7,56441.0,93.648,93.8832,93.6291,93.7985,56441.0
2021-09-23 10:30:00,99.72,99.98,99.65,99.94,74811.0,93.8173,94.0619,93.7514,94.0243,74811.0
2021-09-23 10:40:00,99.97,100.22,99.84,100.07,140341.0,94.0525,94.2877,93.9302,94.1466,140341.0
2021-09-23 10:50:00,100.06,100.5,100.01,100.42,189264.0,94.1372,94.5511,94.0901,94.4759,189264.0
2021-09-23 11:00:00,100.41,101.06,100.18,100.75,153309.0,94.4665,95.078,94.2501,94.7863,153309.0
2021-09-23 11:10:00,100.72,101.09,100.63,101.03,70428.0,94.7581,95.1062,94.6734,95.0498,70428.0
2021-09-23 11:20:00,101.09,101.44,100.89,101.0,73968.0,95.1062,95.4355,94.918,95.0215,73968.0
2021-09-23 11:30:00,101.0,101.29,100.97,101.08,52368.0,95.0215,95.2944,94.9933,95.0968,52368.0
2021-09-23 11:40:00,101.15,101.2,100.72,100.74,83417.0,95.1627,95.2097,94.7581,94.7769,83417.0
2021-09-23 11:50:00,100.76,100.93,100.61,100.7,110836.0,94.7957,94.9557,94.6546,94.7393,110836.0
2021-09-23 12:00:00,100.73,100.89,100.63,100.79,33027.0,94.7675,94.918,94.6734,94.824,33027.0
2021-09-23 12:10:00,100.8,100.83,100.45,100.54,57230.0,94.8334,94.8616,94.5041,94.5888,57230.0
2021-09-23 12:20:00,100.54,100.67,100.31,100.45,59603.0,94.5888,94.7111,94.3724,94.5041,59603.0
2021-09-23 12:30:00,100.49,100.67,100.39,100.65,63868.0,94.5417,94.7111,94.4476,94.6923,63868.0
2021-09-23 12:40:00,100.69,100.71,100.51,100.65,80820.0,94.7299,94.7487,94.5605,94.6923,80820.0
2021-09-23 12:50:00,100.6,100.65,100.49,100.5,41301.0,94.6452,94.6923,94.5417,94.5511,41301.0
2021-09-23 13:00:00,100.48,100.93,100.48,100.82,43018.0,94.5323,94.9557,94.5323,94.8522,43018.0
2021-09-23 13:10:00,100.84,100.84,100.55,100.68,46822.0,94.871,94.871,94.5982,94.7205,46822.0
2021-09-23 13:20:00,100.68,100.85,100.6,100.81,51832.0,94.7205,94.8804,94.6452,94.8428,51832.0
2021-09-23 13:30:00,100.76,100.85,100.66,100.83,72507.0,94.7957,94.8804,94.7017,94.8616,72507.0
2021-09-23 13:40:00,100.82,100.96,100.77,100.85,44198.0,94.8522,94.9839,94.8051,94.8804,44198.0
2021-09-23 13:50:00,100.86,101.04,100.86,100.88,30971.0,94.8898,95.0592,94.8898,94.9086,30971.0
2021-09-23 14:00:00,100.9,100.9,100.65,100.67,31013.0,94.9275,94.9275,94.6923,94.7111,31013.0
2021-09-23 14:10:00,100.66,100.81,100.59,100.75,39067.0,94.7017,94.8428,94.6358,94.7863,39067.0
2021-09-23 14:20:00,100.72,100.72,100.5,100.58,30528.0,94.7581,94.7581,94.5511,94.6264,30528.0
2021-09-23 14:30:00,100.58,100.61,100.34,100.39,46141.0,94.6264,94.6546,94.4006,94.4476,46141.0
2021-09-23 14:40:00,100.38,100.41,100.08,100.12,46056.0,94.4382,94.4665,94.156,94.1936,46056.0
2021-09-23 14:50:00,100.09,100.15,99.93,99.94,62541.0,94.1654,94.2218,94.0149,94.0243,62541.0
2021-09-23 15:00:00,99.95,99.97,99.72,99.9,54523.0,94.0337,94.0525,93.8173,93.9866,54523.0
2021-09-23 15:10:00,99.88,100.05,99.77,99.94,37659.0,93.9678,94.1278,93.8643,94.0243,37659.0
2021-09-23 15:20:00,99.93,100.04,99.86,99.88,26785.0,94.0149,94.1184,93.949,93.9678,26785.0
2021-09-23 15:30:00,99.91,99.94,99.59,99.68,83333.0,93.9961,94.0243,93.695,93.7797,83333.0
2021-09-23 15:40:00,99.67,99.72,99.47,99.49,71978.0,93.7703,93.8173,93.5821,93.6009,71978.0
2021-09-23 15:50:00,99.45,99.5,99.26,99.38,160334.0,93.5633,93.6103,93.3845,93.4974,160334.0
2021-09-24 09:30:00,98.76,101.33,98.34,100.86,200030.0,92.9141,95.332,92.519,94.8898,200030.0
2021-09-24 09:40:00,100.97,101.58,100.42,100.71,148012.0,94.9933,95.5672,94.4759,94.7487,148012.0
2021-09-24 09:50:00,100.71,102.25,100.71,102.12,108591.0,94.7487,96.1975,94.7487,96.0752,108591.0
2021-09-24 10:00:00,102.13,102.55,102.05,102.36,97802.0,96.0846,96.4798,96.0094,96.301,97802.0
2021-09-24 10:10:00,102.44,102.87,102.35,102.4,118960.0,96.3763,96.7808,96.2916,96.3387,118960.0
2021-09-24 10:20:00,102.43,102.78,102.3,102.49,62227.0,96.3669,96.6962,96.2446,96.4233,62227.0
2021-09-24 10:30:00,102.47,102.67,102.3,102.57,69205.0,96.4045,96.5927,96.2446,96.4986,69205.0
2021-09-24 10:40:00,102.59,102.64,102.11,102.33,70212.0,96.5174,96.5645,96.0658,96.2728,70212.0
2021-09-24 10:50:00,102.33,102.55,102.18,102.31,59218.0,96.2728,96.4798,96.1317,96.254,59218.0
2021-09-24 11:00:00,102.38,102.38,101.87,102.3,72093.0,96.3198,96.3198,95.84,96.2446,72093.0
2021-09-24 11:10:00,102.33,102.33,101.97,102.08,46918.0,96.2728,96.2728,95.9341,96.0376,46918.0
2021-09-24 11:20:00,102.07,102.26,101.86,101.91,43118.0,96.0282,96.207,95.8306,95.8777,43118.0
2021-09-24 11:30:00,101.85,102.01,101.68,101.81,48855.0,95.8212,95.9717,95.6613,95.7836,48855.0
2021-09-24 11:40:00,101.78,101.88,101.61,101.71,50735.0,95.7554,95.8494,95.5954,95.6895,50735.0
2021-09-24 11:50:00,101.68,101.97,101.59,101.95,48833.0,95.6613,95.9341,95.5766,95.9153,48833.0
2021-09-24 12:00:00,101.97,102.1,101.85,102.09,36896.0,95.9341,96.0564,95.8212,96.047,36896.0
2021-09-24 12:10:00,102.08,102.13,101.94,102.04,47560.0,96.0376,96.0846,95.9059,96.0,47560.0
2021-09-24 12:20:00,102.02,102.07,101.86,101.92,30952.0,95.9812,96.0282,95.8306,95.8871,30952.0
2021-09-24 12:30:00,101.96,102.11,101.88,101.89,35670.0,95.9247,96.0658,95.8494,95.8589,35670.0
2021-09-24 12:40:00,101.92,102.08,101.85,101.95,39212.0,95.8871,96.0376,95.8212,95.9153,39212.0
2021-09-24 12:50:00,101.92,102.05,101.91,102.01,31086.0,95.8871,96.0094,95.8777,95.9717,31086.0
2021-09-24 13:00:00,102.02,102.12,101.77,101.78,49703.0,95.9812,96.0752,95.746,95.7554,49703.0
2021-09-24 13:10:00,101.78,102.12,101.73,101.95,44944.0,95.7554,96.0752,95.7083,95.9153,44944.0
2021-09-24 13:20:00,101.95,101.98,101.72,101.81,30313.0,95.9153,95.9435,95.6989,95.7836,30313.0
2021-09-24 13:30:00,101.84,101.86,101.6,101.67,29082.0,95.8118,95.8306,95.586,95.6519,29082.0
2021-09-24 13:40:00,101.66,101.71,101.55,101.65,24709.0,95.6425,95.6895,95.539,95.6331,24709.0
2021-09-24 13:50:00,101.68,101.72,101.5,101.54,28492.0,95.6613,95.6989,95.4919,95.5296,28492.0
2021-09-24 14:00:00,101.57,101.79,101.54,101.66,25603.0,95.5578,95.7648,95.5296,95.6425,25603.0
2021-09-24 14:10:00,101.73,101.76,101.65,101.75,20217.0,95.7083,95.7365,95.6331,95.7271,20217.0
2021-09-24 14:20:00,101.75,101.79,101.65,101.78,25520.0,95.7271,95.7648,95.6331,95.7554,25520.0
2021-09-24 14:30:00,101.78,101.86,101.65,101.7,27489.0,95.7554,95.8306,95.6331,95.6801,27489.0
2021-09-24 14:40:00,101.69,101.73,101.58,101.6,31517.0,95.6707,95.7083,95.5672,95.586,31517.0
2021-09-24 14:50:00,101.59,101.69,101.47,101.63,38008.0,95.5766,95.6707,95.4637,95.6142,38008.0
2021-09-24 15:00:00,101.63,101.66,101.51,101.58,37203.0,95.6142,95.6425,95.5013,95.5672,37203.0
2021-09-24 15:10:00,101.58,101.7,101.52,101.57,36200.0,95.5672,95.6801,95.5108,95.5578,36200.0
2021-09-24 15:20:00,101.57,101.82,101.57,101.68,54506.0,95.5578,95.793,95.5578,95.6613,54506.0
2021-09-24 15:30:00,101.64,101.75,101.34,101.44,84618.0,95.6237,95.7271,95.3414,95.4355,84618.0
2021-09-24 15:40:00,101.45,101.6,101.31,101.36,84062.0,95.4449,95.586,95.3132,95.3602,84062.0
2021-09-24 15:50:00,101.27,101.37,100.85,100.93,237470.0,95.2756,95.3696,94.8804,94.9557,237470.0
2021-09-27 09:30:00,100.64,102.48,100.64,101.94,189464.0,94.6828,96.4139,94.6828,95.9059,189464.0
2021-09-27 09:40:00,101.96,102.77,101.63,102.55,89913.0,95.9247,96.6868,95.6142,96.4798,89913.0
2021-09-27 09:50:00,102.49,103.77,102.4,103.35,129347.0,96.4233,97.6276,96.3387,97.2324,129347.0
2021-09-27 10:00:00,103.33,103.38,102.55,102.58,95409.0,97.2136,97.2607,96.4798,96.508,95409.0
2021-09-27 10:10:00,102.6,103.17,102.41,102.52,56008.0,96.5268,97.0631,96.3481,96.4516,56008.0
2021-09-27 10:20:00,102.48,102.79,102.29,102.71,33718.0,96.4139,96.7056,96.2352,96.6303,33718.0
2021-09-27 10:30:00,102.61,102.7,102.0,102.13,79609.0,96.5362,96.6209,95.9623,96.0846,79609.0
2021-09-27 10:40:00,102.12,102.34,101.97,102.26,42574.0,96.0752,96.2822,95.9341,96.207,42574.0
2021-09-27 10:50:00,102.3,102.37,101.99,102.29,30138.0,96.2446,96.3104,95.9529,96.2352,30138.0
2021-09-27 11:00:00,102.29,102.39,102.03,102.03,32648.0,96.2352,96.3293,95.9906,95.9906,32648.0
2021-09-27 11:10:00,102.02,102.34,101.9,102.2,37436.0,95.9812,96.2822,95.8683,96.1505,37436.0
2021-09-27 11:20:00,102.18,102.54,102.09,102.47,36608.0,96.1317,96.4704,96.047,96.4045,36608.0
2021-09-27 11:30:00,102.48,102.69,102.35,102.53,26760.0,96.4139,96.6115,96.2916,96.461,26760.0
2021-09-27 11:40:00,102.53,102.67,102.45,102.66,18380.0,96.461,96.5927,96.3857,96.5833,18380.0
2021-09-27 11:50:00,102.62,102.82,102.49,102.82,42978.0,96.5456,96.7338,96.4233,96.7338,42978.0
2021-09-27 12:00:00,102.84,103.19,102.74,103.19,40992.0,96.7526,97.0819,96.6585,97.0819,40992.0
2021-09-27 12:10:00,103.17,103.91,103.12,103.76,149036.0,97.0631,97.7593,97.016,97.6182,149036.0
2021-09-27 12:20:00,103.8,104.19,103.73,103.83,91255.0,97.6558,98.0227,97.5899,97.684,91255.0
2021-09-27 12:30:00,103.83,104.05,103.77,104.04,35582.0,97.684,97.891,97.6276,97.8816,35582.0
2021-09-27 12:40:00,104.1,104.1,103.82,103.94,46252.0,97.938,97.938,97.6746,97.7875,46252.0
2021-09-27 12:50:00,103.93,104.05,103.76,103.89,25310.0,97.7781,97.891,97.6182,97.7405,25310.0
2021-09-27 13:00:00,103.89,103.99,103.48,103.51,48679.0,97.7405,97.8345,97.3547,97.383,48679.0
2021-09-27 13:10:00,103.53,103.68,103.4,103.68,15221.0,97.4018,97.5429,97.2795,97.5429,15221.0
2021-09-27 13:20:00,103.68,103.7,103.51,103.53,19221.0,97.5429,97.5617,97.383,97.4018,19221.0
2021-09-27 13:30:00,103.57,103.69,103.51,103.67,23001.0,97.4394,97.5523,97.383,97.5335,23001.0
2021-09-27 13:40:00,103.69,103.94,103.64,103.91,20696.0,97.5523,97.7875,97.5053,97.7593,20696.0
2021-09-27 13:50:00,103.89,103.97,103.72,103.8,26417.0,97.7405,97.8157,97.5805,97.6558,26417.0
2021-09-27 14:00:00,103.83,103.9,103.71,103.78,24256.0,97.684,97.7499,97.5711,97.637,24256.0
2021-09-27 14:10:00,103.83,103.83,103.58,103.76,16817.0,97.684,97.684,97.4488,97.6182,16817.0
2021-09-27 14:20:00,103.78,103.89,103.64,103.86,25922.0,97.637,97.7405,97.5053,97.7122,25922.0
2021-09-27 14:30:00,103.88,103.88,103.71,103.76,13384.0,97.7311,97.7311,97.5711,97.6182,13384.0
2021-09-27 14:40:00,103.77,103.92,103.66,103.8,21743.0,97.6276,97.7687,97.5241,97.6558,21743.0
2021-09-27 14:50:00,103.79,103.79,103.48,103.62,26735.0,97.6464,97.6464,97.3547,97.4864,26735.0
2021-09-27 15:00:00,103.59,103.83,103.58,103.81,20093.0,97.4582,97.684,97.4488,97.6652,20093.0
2021-09-27 15:10:00,103.83,103.95,103.7,103.85,26651.0,97.684,97.7969,97.5617,97.7028,26651.0
2021-09-27 15:20:00,103.87,103.91,103.64,103.69,25730.0,97.7217,97.7593,97.5053,97.5523,25730.0
2021-09-27 15:30:00,103.7,104.04,103.63,103.91,53577.0,97.5617,97.8816,97.4959,97.7593,53577.0
2021-09-27 15:40:00,103.92,103.98,103.76,103.79,81973.0,97.7687,97.8251,97.6182,97.6464,81973.0
2021-09-27 15:50:00,103.81,103.94,103.7,103.94,183035.0,97.6652,97.7875,97.5617,97.7875,183035.0
2021-09-28 09:30:00,103.47,104.32,103.2,103.8,145222.0,97.3453,98.145,97.0913,97.6558,145222.0
2021-09-28 09:40:00,103.7,103.94,102.58,102.86,79627.0,97.5617,97.7875,96.508,96.7714,79627.0
2021-09-28 09:50:00,102.89,102.9,101.08,101.08,164719.0,96.7997,96.8091,95.0968,95.0968,164719.0
2021-09-28 10:00:00,101.08,101.3,100.46,101.25,100668.0,95.0968,95.3038,94.5135,95.2567,100668.0
2021-09-28 10:10:00,101.34,101.66,101.15,101.35,53843.0,95.3414,95.6425,95.1627,95.3508,53843.0
2021-09-28 10:20:00,101.26,101.26,100.58,101.14,64274.0,95.2661,95.2661,94.6264,95.1532,64274.0
2021-09-28 10:30:00,101.16,102.6,101.14,102.44,40113.0,95.1721,96.5268,95.1532,96.3763,40113.0
2021-09-28 10:40:00,102.36,102.65,102.21,102.25,29503.0,96.301,96.5739,96.1599,96.1975,29503.0
2021-09-28 10:50:00,102.2,102.4,102.02,102.37,40771.0,96.1505,96.3387,95.9812,96.3104,40771.0
2021-09-28 11:00:00,102.4,102.49,101.85,101.93,26304.0,96.3387,96.4233,95.8212,95.8965,26304.0
2021-09-28 11:10:00,101.95,102.03,101.67,101.81,24386.0,95.9153,95.9906,95.6519,95.7836,24386.0
2021-09-28 11:20:00,101.81,102.3,101.8,102.12,17047.0,95.7836,96.2446,95.7742,96.0752,17047.0
2021-09-28 11:30:00,102.08,102.36,101.96,102.21,23047.0,96.0376,96.301,95.9247,96.1599,23047.0
2021-09-28 11:40:00,102.25,102.25,101.92,102.08,21471.0,96.1975,96.1975,95.8871,96.0376,21471.0
2021-09-28 11:50:00,102.09,102.32,102.03,102.22,41421.0,96.047,96.2634,95.9906,96.1693,41421.0
2021-09-28 12:00:00,102.22,102.27,101.9,101.96,31375.0,96.1693,96.2164,95.8683,95.9247,31375.0
2021-09-28 12:10:00,102.01,102.57,102.01,102.41,28935.0,95.9717,96.4986,95.9717,96.3481,28935.0
2021-09-28 12:20:00,102.4,102.66,102.31,102.55,12313.0,96.3387,96.5833,96.254,96.4798,12313.0
2021-09-28 12:30:00,102.54,102.76,102.4,102.7,27851.0,96.4704,96.6774,96.3387,96.6209,27851.0
2021-09-28 12:40:00,102.66,102.66,102.44,102.49,13834.0,96.5833,96.5833,96.3763,96.4233,13834.0
2021-09-28 12:50:00,102.45,102.85,102.41,102.45,18339.0,96.3857,96.762,96.3481,96.3857,18339.0
2021-09-28 13:00:00,102.44,102.81,102.33,102.71,12505.0,96.3763,96.7244,96.2728,96.6303,12505.0
2021-09-28 13:10:00,102.71,102.95,102.5,102.85,48038.0,96.6303,96.8561,96.4327,96.762,48038.0
2021-09-28 13:20:00,102.87,103.26,102.86,103.22,24864.0,96.7808,97.1478,96.7714,97.1101,24864.0
2021-09-28 13:30:00,103.26,103.27,103.05,103.18,24193.0,97.1478,97.1572,96.9502,97.0725,24193.0
2021-09-28 13:40:00,103.19,103.29,102.78,102.88,16120.0,97.0819,97.176,96.6962,96.7903,16120.0
2021-09-28 13:50:00,102.91,102.93,102.57,102.59,17915.0,96.8185,96.8373,96.4986,96.5174,17915.0
2021-09-28 14:00:00,102.6,102.89,102.54,102.71,21676.0,96.5268,96.7997,96.4704,96.6303,21676.0
2021-09-28 14:10:00,102.69,102.85,102.34,102.83,21949.0,96.6115,96.762,96.2822,96.7432,21949.0
2021-09-28 14:20:00,102.8,103.17,102.8,103.17,12956.0,96.715,97.0631,96.715,97.0631,12956.0
2021-09-28 14:30:00,103.16,103.23,102.92,103.12,28682.0,97.0537,97.1195,96.8279,97.016,28682.0
2021-09-28 14:40:00,103.12,103.69,103.11,103.66,32804.0,97.016,97.5523,97.0066,97.5241,32804.0
2021-09-28 14:50:00,103.65,103.77,103.49,103.49,25107.0,97.5147,97.6276,97.3641,97.3641,25107.0
2021-09-28 15:00:00,103.49,103.79,103.31,103.67,23402.0,97.3641,97.6464,97.1948,97.5335,23402.0
2021-09-28 15:10:00,103.71,103.74,103.36,103.36,25858.0,97.5711,97.5993,97.2418,97.2418,25858.0
2021-09-28 15:20:00,103.34,103.42,102.95,102.95,40856.0,97.223,97.2983,96.8561,96.8561,40856.0
2021-09-28 15:30:00,102.92,103.16,102.83,102.88,43690.0,96.8279,97.0537,96.7432,96.7903,43690.0
2021-09-28 15:40:00,102.86,103.23,102.75,102.77,45253.0,96.7714,97.1195,96.6679,96.6868,45253.0
2021-09-28 15:50:00,102.7,102.96,102.56,102.93,151882.0,96.6209,96.8655,96.4892,96.8373,151882.0
2021-09-29 09:30:00,103.7,104.62,101.54,101.78,107978.0,97.9577,98.8267,95.9173,96.144,107978.0
2021-09-29 09:40:00,101.87,102.1,101.41,101.88,48978.0,96.229,96.4463,95.7945,96.2385,48978.0
2021-09-29 09:50:00,101.84,102.47,101.64,101.92,34280.0,96.2007,96.7958,96.0117,96.2762,34280.0
2021-09-29 10:00:00,101.92,102.21,101.3,101.74,38666.0,96.2762,96.5502,95.6906,96.1062,38666.0
2021-09-29 10:10:00,101.8,101.82,101.09,101.13,50229.0,96.1629,96.1818,95.4922,95.53,50229.0
2021-09-29 10:20:00,101.15,101.43,101.0,101.19,38710.0,95.5489,95.8134,95.4072,95.5867,38710.0
2021-09-29 10:30:00,101.13,101.13,100.69,100.9,46884.0,95.53,95.53,95.1143,95.3127,46884.0
2021-09-29 10:40:00,100.91,101.36,100.91,101.27,41592.0,95.3222,95.7472,95.3222,95.6622,41592.0
2021-09-29 10:50:00,101.24,101.24,100.82,100.99,43862.0,95.6339,95.6339,95.2371,95.3977,43862.0
2021-09-29 11:00:00,101.0,101.05,100.7,101.02,46136.0,95.4072,95.4544,95.1238,95.4261,46136.0
2021-09-29 11:10:00,100.96,101.42,100.96,101.15,36789.0,95.3694,95.8039,95.3694,95.5489,36789.0
2021-09-29 11:20:00,101.09,101.19,100.95,101.02,30284.0,95.4922,95.5867,95.3599,95.4261,30284.0
2021-09-29 11:30:00,101.04,101.04,100.58,100.6,44688.0,95.445,95.445,95.0104,95.0293,44688.0
2021-09-29 11:40:00,100.59,100.63,100.17,100.31,50434.0,95.0199,95.0577,94.6231,94.7554,50434.0
2021-09-29 11:50:00,100.29,100.45,100.0,100.13,51552.0,94.7365,94.8876,94.4626,94.5854,51552.0
2021-09-29 12:00:00,100.09,100.26,99.98,100.05,49061.0,94.5476,94.7082,94.4437,94.5098,49061.0
2021-09-29 12:10:00,100.05,100.05,99.13,99.29,85762.0,94.5098,94.5098,93.6407,93.7919,85762.0
2021-09-29 12:20:00,99.28,99.42,99.11,99.3,34534.0,93.7824,93.9147,93.6218,93.8013,34534.0
2021-09-29 12:30:00,99.27,99.51,99.24,99.42,48211.0,93.773,93.9997,93.7446,93.9147,48211.0
2021-09-29 12:40:00,99.39,99.43,99.21,99.28,28664.0,93.8863,93.9241,93.7163,93.7824,28664.0
2021-09-29 12:50:00,99.24,99.59,99.19,99.52,78011.0,93.7446,94.0753,93.6974,94.0091,78011.0
2021-09-29 13:00:00,99.53,99.6,99.33,99.38,20418.0,94.0186,94.0847,93.8297,93.8769,20418.0
2021-09-29 13:10:00,99.37,99.89,99.34,99.83,30643.0,93.8674,94.3586,93.8391,94.302,30643.0
2021-09-29 13:20:00,99.85,100.02,99.66,99.99,53311.0,94.3209,94.4814,94.1414,94.4531,53311.0
2021-09-29 13:30:00,99.97,100.09,99.86,99.98,25704.0,94.4342,94.5476,94.3303,94.4437,25704.0
2021-09-29 13:40:00,100.01,100.11,99.87,100.08,19204.0,94.472,94.5665,94.3398,94.5381,19204.0
2021-09-29 13:50:00,100.09,100.2,99.97,100.07,23970.0,94.5476,94.6515,94.4342,94.5287,23970.0
2021-09-29 14:00:00,100.05,100.24,99.89,100.22,31829.0,94.5098,94.6893,94.3586,94.6704,31829.0
2021-09-29 14:10:00,100.24,100.51,100.24,100.37,25933.0,94.6893,94.9443,94.6893,94.8121,25933.0
2021-09-29 14:20:00,100.37,100.42,100.04,100.09,20349.0,94.8121,94.8593,94.5003,94.5476,20349.0
2021-09-29 14:30:00,100.14,100.45,100.14,100.34,23467.0,94.5948,94.8876,94.5948,94.7837,23467.0
2021-09-29 14:40:00,100.34,100.51,100.23,100.33,25808.0,94.7837,94.9443,94.6798,94.7743,25808.0
2021-09-29 14:50:00,100.37,100.45,100.2,100.26,29947.0,94.8121,94.8876,94.6515,94.7082,29947.0
2021-09-29 15:00:00,100.27,100.4,99.89,99.91,29721.0,94.7176,94.8404,94.3586,94.3775,29721.0
2021-09-29 15:10:00,99.92,100.15,99.87,100.15,30931.0,94.387,94.6042,94.3398,94.6042,30931.0
2021-09-29 15:20:00,100.12,100.36,100.03,100.26,25617.0,94.5759,94.8026,94.4909,94.7082,25617.0
2021-09-29 15:30:00,100.23,100.45,100.15,100.25,39241.0,94.6798,94.8876,94.6042,94.6987,39241.0
2021-09-29 15:40:00,100.26,100.28,100.03,100.22,56020.0,94.7082,94.7271,94.4909,94.6704,56020.0
2021-09-29 15:50:00,100.17,100.17,99.66,99.81,176219.0,94.6231,94.6231,94.1414,94.2831,176219.0
2021-09-30 09:30:00,100.71,101.44,100.05,100.59,86152.0,95.1332,95.8228,94.5098,95.0199,86152.0
2021-09-30 09:40:00,100.58,101.66,100.34,101.57,43833.0,95.0104,96.0306,94.7837,95.9456,43833.0
2021-09-30 09:50:00,101.65,101.74,101.32,101.32,43369.0,96.0212,96.1062,95.7095,95.7095,43369.0
2021-09-30 10:00:00,101.37,101.63,101.1,101.35,33429.0,95.7567,96.0023,95.5016,95.7378,33429.0
2021-09-30 10:10:00,101.34,101.37,100.82,100.87,19492.0,95.7284,95.7567,95.2371,95.2844,19492.0
2021-09-30 10:20:00,100.8,100.89,100.22,100.36,52803.0,95.2183,95.3033,94.6704,94.8026,52803.0
2021-09-30 10:30:00,100.32,100.34,99.73,99.82,48744.0,94.7648,94.7837,94.2075,94.2925,48744.0
2021-09-30 10:40:00,99.75,99.84,99.47,99.56,43266.0,94.2264,94.3114,93.9619,94.0469,43266.0
2021-09-30 10:50:00,99.6,99.62,99.23,99.47,44499.0,94.0847,94.1036,93.7352,93.9619,44499.0
2021-09-30 11:00:00,99.47,100.06,99.31,100.06,41139.0,93.9619,94.5192,93.8108,94.5192,41139.0
2021-09-30 11:10:00,100.06,100.68,100.0,100.59,24301.0,94.5192,95.1049,94.4626,95.0199,24301.0
2021-09-30 11:20:00,100.6,100.9,100.42,100.9,31497.0,95.0293,95.3127,94.8593,95.3127,31497.0
2021-09-30 11:30:00,100.87,100.87,100.28,100.51,51568.0,95.2844,95.2844,94.7271,94.9443,51568.0
2021-09-30 11:40:00,100.49,100.56,100.15,100.2,39315.0,94.9254,94.9915,94.6042,94.6515,39315.0
2021-09-30 11:50:00,100.24,100.3,99.83,100.01,25461.0,94.6893,94.7459,94.302,94.472,25461.0
2021-09-30 12:00:00,100.05,100.12,99.4,99.4,28568.0,94.5098,94.5759,93.8958,93.8958,28568.0
2021-09-30 12:10:00,99.45,99.52,98.91,99.01,75762.0,93.943,94.0091,93.4329,93.5274,75762.0
2021-09-30 12:20:00,99.0,99.09,98.78,98.8,34905.0,93.5179,93.6029,93.3101,93.329,34905.0
2021-09-30 12:30:00,98.78,99.25,98.71,99.25,28567.0,93.3101,93.7541,93.244,93.7541,28567.0
2021-09-30 12:40:00,99.31,99.36,99.07,99.36,23806.0,93.8108,93.858,93.5841,93.858,23806.0
2021-09-30 12:50:00,99.32,99.34,99.1,99.19,11904.0,93.8202,93.8391,93.6124,93.6974,11904.0
2021-09-30 13:00:00,99.23,99.62,99.15,99.61,10012.0,93.7352,94.1036,93.6596,94.0942,10012.0
2021-09-30 13:10:00,99.65,99.83,99.51,99.67,20484.0,94.1319,94.302,93.9997,94.1508,20484.0
2021-09-30 13:20:00,99.64,99.65,99.19,99.22,19827.0,94.1225,94.1319,93.6974,93.7257,19827.0
2021-09-30 13:30:00,99.27,99.38,99.0,99.28,22841.0,93.773,93.8769,93.5179,93.7824,22841.0
2021-09-30 13:40:00,99.34,99.39,99.21,99.33,7893.0,93.8391,93.8863,93.7163,93.8297,7893.0
2021-09-30 13:50:00,99.47,99.63,99.41,99.5,20238.0,93.9619,94.113,93.9052,93.9902,20238.0
2021-09-30 14:00:00,99.49,99.88,99.48,99.81,13042.0,93.9808,94.3492,93.9714,94.2831,13042.0
2021-09-30 14:10:00,99.8,99.84,99.2,99.2,32740.0,94.2736,94.3114,93.7069,93.7069,32740.0
2021-09-30 14:20:00,99.25,99.43,99.2,99.41,25087.0,93.7541,93.9241,93.7069,93.9052,25087.0
2021-09-30 14:30:00,99.42,99.62,99.37,99.37,15090.0,93.9147,94.1036,93.8674,93.8674,15090.0
2021-09-30 14:40:00,99.39,99.72,99.34,99.63,20506.0,93.8863,94.1981,93.8391,94.113,20506.0
2021-09-30 14:50:00,99.66,99.86,99.32,99.32,31188.0,94.1414,94.3303,93.8202,93.8202,31188.0
2021-09-30 15:00:00,99.33,99.33,99.04,99.28,30636.0,93.8297,93.8297,93.5557,93.7824,30636.0
2021-09-30 15:10:00,99.29,99.77,99.29,99.53,44730.0,93.7919,94.2453,93.7919,94.0186,44730.0
2021-09-30 15:20:00,99.5,99.5,99.2,99.28,53730.0,93.9902,93.9902,93.7069,93.7824,53730.0
2021-09-30 15:30:00,99.25,99.59,99.15,99.21,57934.0,93.7541,94.0753,93.6596,93.7163,57934.0
2021-09-30 15:40:00,99.26,99.31,98.81,98.83,61174.0,93.7635,93.8108,93.3385,93.3573,61174.0
2021-09-30 15:50:00,98.85,98.9,98.45,98.46,213831.0,93.3762,93.4235,92.9984,93.0078,213831.0
2021-10-01 09:30:00,98.44,99.13,97.84,98.2,80604.0,92.9889,93.6407,92.4222,92.7622,80604.0
2021-10-01 09:40:00,98.35,98.53,97.95,98.13,27878.0,92.9039,93.074,92.5261,92.6961,27878.0
2021-10-01 09:50:00,98.0,98.69,97.92,98.39,36618.0,92.5733,93.2251,92.4977,92.9417,36618.0
2021-10-01 10:00:00,98.45,98.91,98.22,98.38,71919.0,92.9984,93.4329,92.7811,92.9323,71919.0
2021-10-01 10:10:00,98.36,98.36,96.75,96.89,115114.0,92.9134,92.9134,91.3925,91.5248,115114.0
2021-10-01 10:20:00,96.91,97.0,96.39,96.8,59832.0,91.5437,91.6287,91.0525,91.4398,59832.0
2021-10-01 10:30:00,96.7,96.81,94.8,94.97,398619.0,91.3453,91.4492,89.5505,89.7111,398619.0
2021-10-01 10:40:00,94.96,95.23,94.51,95.17,174369.0,89.7016,89.9567,89.2766,89.9,174369.0
2021-10-01 10:50:00,95.14,95.16,94.42,94.44,165618.0,89.8717,89.8906,89.1915,89.2104,165618.0
2021-10-01 11:00:00,94.49,94.88,93.98,94.03,164020.0,89.2577,89.6261,88.7759,88.8231,164020.0
2021-10-01 11:10:00,94.01,94.83,93.8,94.81,120610.0,88.8042,89.5788,88.6059,89.5599,120610.0
2021-10-01 11:20:00,94.83,94.89,94.16,94.44,101187.0,89.5788,89.6355,88.9459,89.2104,101187.0
2021-10-01 11:30:00,94.45,95.46,94.44,95.01,145362.0,89.2199,90.174,89.2104,89.7489,145362.0
2021-10-01 11:40:00,95.06,95.6,95.01,95.37,67697.0,89.7961,90.3062,89.7489,90.0889,67697.0
2021-10-01 11:50:00,95.37,95.54,95.1,95.23,76573.0,90.0889,90.2495,89.8339,89.9567,76573.0
2021-10-01 12:00:00,95.2,95.3,94.71,94.74,112989.0,89.9284,90.0228,89.4655,89.4938,112989.0
2021-10-01 12:10:00,94.77,94.77,94.29,94.48,103268.0,89.5222,89.5222,89.0687,89.2482,103268.0
2021-10-01 12:20:00,94.46,95.21,94.46,95.13,47921.0,89.2293,89.9378,89.2293,89.8622,47921.0
2021-10-01 12:30:00,95.15,95.74,95.05,95.73,82342.0,89.8811,90.4385,89.7867,90.429,82342.0
2021-10-01 12:40:00,95.73,95.94,95.47,95.91,57450.0,90.429,90.6274,90.1834,90.599,57450.0
2021-10-01 12:50:00,95.89,96.79,95.87,96.59,58370.0,90.5801,91.4303,90.5613,91.2414,58370.0
2021-10-01 13:00:00,96.61,96.79,96.55,96.78,37988.0,91.2603,91.4303,91.2036,91.4209,37988.0
2021-10-01 13:10:00,96.78,97.13,96.53,96.79,54076.0,91.4209,91.7515,91.1847,91.4303,54076.0
2021-10-01 13:20:00,96.82,97.18,96.79,97.18,45741.0,91.4586,91.7987,91.4303,91.7987,45741.0
2021-10-01 13:30:00,97.18,97.22,96.91,97.22,45844.0,91.7987,91.8365,91.5437,91.8365,45844.0
2021-10-01 13:40:00,97.24,97.51,97.11,97.51,28064.0,91.8554,92.1104,91.7326,92.1104,28064.0
2021-10-01 13:50:00,97.49,97.59,97.35,97.46,40058.0,92.0915,92.186,91.9593,92.0632,40058.0
2021-10-01 14:00:00,97.49,97.75,97.48,97.67,24598.0,92.0915,92.3371,92.0821,92.2616,24598.0
2021-10-01 14:10:00,97.69,97.97,97.45,97.9,39956.0,92.2805,92.545,92.0538,92.4788,39956.0
2021-10-01 14:20:00,97.91,98.0,97.64,97.83,68639.0,92.4883,92.5733,92.2332,92.4127,68639.0
2021-10-01 14:30:00,97.8,98.13,97.79,98.05,35707.0,92.3844,92.6961,92.3749,92.6205,35707.0
2021-10-01 14:40:00,98.08,98.22,98.04,98.06,33650.0,92.6489,92.7811,92.6111,92.63,33650.0
2021-10-01 14:50:00,98.06,98.23,97.9,98.14,37071.0,92.63,92.7906,92.4788,92.7056,37071.0
2021-10-01 15:00:00,98.16,98.3,98.08,98.16,39844.0,92.7244,92.8567,92.6489,92.7244,39844.0
2021-10-01 15:10:00,98.13,98.41,98.11,98.19,38062.0,92.6961,92.9606,92.6772,92.7528,38062.0
2021-10-01 15:20:00,98.17,98.2,97.69,97.82,59327.0,92.7339,92.7622,92.2805,92.4033,59327.0
2021-10-01 15:30:00,97.83,97.87,97.51,97.7,86103.0,92.4127,92.4505,92.1104,92.2899,86103.0
2021-10-01 15:40:00,97.7,97.81,97.44,97.5,60514.0,92.2899,92.3938,92.0443,92.101,60514.0
2021-10-01 15:50:00,97.51,97.85,97.45,97.65,215892.0,92.1104,92.4316,92.0538,92.2427,215892.0
2021-10-04 09:30:00,98.0,99.59,98.0,98.22,171029.0,92.5733,94.0753,92.5733,92.7811,171029.0
2021-10-04 09:40:00,98.11,98.48,97.9,97.95,138349.0,92.6772,93.0267,92.4788,92.5261,138349.0
2021-10-04 09:50:00,97.96,98.99,97.84,98.67,49463.0,92.5355,93.5085,92.4222,93.2062,49463.0
2021-10-04 10:00:00,98.59,98.85,98.21,98.46,57054.0,93.1306,93.3762,92.7717,93.0078,57054.0
2021-10-04 10:10:00,98.53,99.09,98.28,98.34,51040.0,93.074,93.6029,92.8378,92.8945,51040.0
2021-10-04 10:20:00,98.33,98.44,97.4,97.46,72160.0,92.885,92.9889,92.0065,92.0632,72160.0
2021-10-04 10:30:00,97.45,97.64,96.84,97.04,66587.0,92.0538,92.2332,91.4775,91.6665,66587.0
2021-10-04 10:40:00,97.12,97.3,96.9,96.92,49778.0,91.742,91.9121,91.5342,91.5531,49778.0
2021-10-04 10:50:00,96.92,96.99,95.94,96.63,78600.0,91.5531,91.6192,90.6274,91.2792,78600.0
2021-10-04 11:00:00,96.57,96.8,96.25,96.79,45292.0,91.2225,91.4398,90.9202,91.4303,45292.0
2021-10-04 11:10:00,96.74,97.18,96.71,96.99,56895.0,91.3831,91.7987,91.3547,91.6192,56895.0
2021-10-04 11:20:00,97.0,97.12,96.71,96.94,33202.0,91.6287,91.742,91.3547,91.572,33202.0
2021-10-04 11:30:00,97.0,97.15,96.75,96.83,22914.0,91.6287,91.7704,91.3925,91.4681,22914.0
2021-10-04 11:40:00,96.82,97.15,96.48,96.87,41003.0,91.4586,91.7704,91.1375,91.5059,41003.0
2021-10-04 11:50:00,96.78,97.44,96.75,97.3,37300.0,91.4209,92.0443,91.3925,91.9121,37300.0
2021-10-04 12:00:00,97.26,97.56,97.13,97.55,29068.0,91.8743,92.1577,91.7515,92.1482,29068.0
2021-10-04 12:10:00,97.56,97.65,97.39,97.63,19387.0,92.1577,92.2427,91.9971,92.2238,19387.0
2021-10-04 12:20:00,97.61,97.7,97.46,97.62,22486.0,92.2049,92.2899,92.0632,92.2143,22486.0
2021-10-04 12:30:00,97.61,97.76,97.42,97.69,20528.0,92.2049,92.3466,92.0254,92.2805,20528.0
2021-10-04 12:40:00,97.61,97.62,97.32,97.48,41628.0,92.2049,92.2143,91.931,92.0821,41628.0
2021-10-04 12:50:00,97.49,97.77,97.33,97.59,21377.0,92.0915,92.356,91.9404,92.186,21377.0
2021-10-04 13:00:00,97.57,97.67,97.28,97.65,58400.0,92.1671,92.2616,91.8932,92.2427,58400.0
2021-10-04 13:10:00,97.63,97.81,97.59,97.59,33930.0,92.2238,92.3938,92.186,92.186,33930.0
2021-10-04 13:20:00,97.57,97.69,97.5,97.51,19916.0,92.1671,92.2805,92.101,92.1104,19916.0
2021-10-04 13:30:00,97.54,97.68,97.19,97.23,22091.0,92.1388,92.271,91.8082,91.8459,22091.0
2021-10-04 13:40:00,97.2,97.25,96.96,97.09,22126.0,91.8176,91.8648,91.5909,91.7137,22126.0
2021-10-04 13:50:00,97.09,97.17,96.89,97.03,24425.0,91.7137,91.7893,91.5248,91.657,24425.0
2021-10-04 14:00:00,97.07,97.25,96.92,97.17,19526.0,91.6948,91.8648,91.5531,91.7893,19526.0
2021-10-04 14:10:00,97.17,97.23,96.7,96.73,25448.0,91.7893,91.8459,91.3453,91.3736,25448.0
2021-10-04 14:20:00,96.77,96.84,96.47,96.61,36190.0,91.4114,91.4775,91.128,91.2603,36190.0
2021-10-04 14:30:00,96.63,96.65,96.42,96.57,33230.0,91.2792,91.2981,91.0808,91.2225,33230.0
2021-10-04 14:40:00,96.52,96.69,96.43,96.67,22514.0,91.1753,91.3358,91.0902,91.317,22514.0
2021-10-04 14:50:00,96.72,96.88,96.43,96.67,62853.0,91.3642,91.5153,91.0902,91.317,62853.0
2021-10-04 15:00:00,96.68,96.77,96.53,96.66,26539.0,91.3264,91.4114,91.1847,91.3075,26539.0
2021-10-04 15:10:00,96.64,96.68,96.44,96.53,29902.0,91.2886,91.3264,91.0997,91.1847,29902.0
2021-10-04 15:20:00,96.52,96.54,96.18,96.4,59970.0,91.1753,91.1942,90.8541,91.0619,59970.0
2021-10-04 15:30:00,96.4,96.74,96.38,96.47,81274.0,91.0619,91.3831,91.043,91.128,81274.0
2021-10-04 15:40:00,96.45,97.2,96.45,97.08,119246.0,91.1091,91.8176,91.1091,91.7042,119246.0
2021-10-04 15:50:00,97.09,97.1,96.56,96.78,263130.0,91.7137,91.7231,91.213,91.4209,263130.0
2021-10-05 09:30:00,97.44,97.44,96.27,97.3,89612.0,92.0443,92.0443,90.9391,91.9121,89612.0
2021-10-05 09:40:00,97.43,97.48,96.51,96.67,44680.0,92.0349,92.0821,91.1658,91.317,44680.0
2021-10-05 09:50:00,96.73,96.85,96.2,96.42,31586.0,91.3736,91.487,90.873,91.0808,31586.0
2021-10-05 10:00:00,96.38,96.98,96.31,96.89,21733.0,91.043,91.6098,90.9769,91.5248,21733.0
2021-10-05 10:10:00,96.93,97.3,96.93,97.16,47760.0,91.5626,91.9121,91.5626,91.7798,47760.0
2021-10-05 10:20:00,97.11,97.85,97.06,97.82,32522.0,91.7326,92.4316,91.6854,92.4033,32522.0
2021-10-05 10:30:00,97.82,97.93,97.65,97.65,26805.0,92.4033,92.5072,92.2427,92.2427,26805.0
2021-10-05 10:40:00,97.69,98.41,97.69,98.3,45270.0,92.2805,92.9606,92.2805,92.8567,45270.0
2021-10-05 10:50:00,98.31,98.84,98.29,98.77,73157.0,92.8661,93.3668,92.8472,93.3007,73157.0
2021-10-05 11:00:00,98.72,98.8,98.33,98.48,44619.0,93.2534,93.329,92.885,93.0267,44619.0
2021-10-05 11:10:00,98.52,98.54,98.25,98.49,27234.0,93.0645,93.0834,92.8095,93.0362,27234.0
2021-10-05 11:20:00,98.5,98.58,98.31,98.48,21757.0,93.0456,93.1212,92.8661,93.0267,21757.0
2021-10-05 11:30:00,98.44,98.69,98.3,98.41,42804.0,92.9889,93.2251,92.8567,92.9606,42804.0
2021-10-05 11:40:00,98.4,98.45,97.83,97.89,47984.0,92.9512,92.9984,92.4127,92.4694,47984.0
2021-10-05 11:50:00,97.89,98.24,97.79,98.2,26257.0,92.4694,92.8,92.3749,92.7622,26257.0
2021-10-05 12:00:00,98.18,98.31,98.12,98.3,16956.0,92.7433,92.8661,92.6867,92.8567,16956.0
2021-10-05 12:10:00,98.26,98.5,98.25,98.25,19413.0,92.8189,93.0456,92.8095,92.8095,19413.0
2021-10-05 12:20:00,98.28,98.28,97.97,98.22,63182.0,92.8378,92.8378,92.545,92.7811,63182.0
2021-10-05 12:30:00,98.21,98.49,98.19,98.3,18244.0,92.7717,93.0362,92.7528,92.8567,18244.0
2021-10-05 12:40:00,98.32,98.43,98.21,98.38,13948.0,92.8756,92.9795,92.7717,92.9323,13948.0
2021-10-05 12:50:00,98.4,98.65,98.25,98.61,19884.0,92.9512,93.1873,92.8095,93.1495,19884.0
2021-10-05 13:00:00,98.58,98.8,98.54,98.78,21187.0,93.1212,93.329,93.0834,93.3101,21187.0
2021-10-05 13:10:00,98.78,98.94,98.76,98.88,25368.0,93.3101,93.4613,93.2912,93.4046,25368.0
2021-10-05 13:20:00,98.94,98.94,98.7,98.82,26598.0,93.4613,93.4613,93.2345,93.3479,26598.0
2021-10-05 13:30:00,98.83,98.86,98.63,98.81,24459.0,93.3573,93.3857,93.1684,93.3385,24459.0
2021-10-05 13:40:00,98.83,98.91,98.73,98.83,22642.0,93.3573,93.4329,93.2629,93.3573,22642.0
2021-10-05 13:50:00,98.83,98.97,98.81,98.95,22440.0,93.3573,93.4896,93.3385,93.4707,22440.0
2021-10-05 14:00:00,98.94,99.22,98.83,98.83,52357.0,93.4613,93.7257,93.3573,93.3573,52357.0
2021-10-05 14:10:00,98.84,98.85,98.55,98.55,19185.0,93.3668,93.3762,93.0928,93.0928,19185.0
2021-10-05 14:20:00,98.54,98.83,98.54,98.79,22934.0,93.0834,93.3573,93.0834,93.3196,22934.0
2021-10-05 14:30:00,98.81,99.01,98.8,99.01,18959.0,93.3385,93.5274,93.329,93.5274,18959.0
2021-10-05 14:40:00,98.92,99.16,98.89,99.14,29066.0,93.4424,93.6691,93.414,93.6502,29066.0
2021-10-05 14:50:00,99.16,99.25,99.0,99.04,39020.0,93.6691,93.7541,93.5179,93.5557,39020.0
2021-10-05 15:00:00,99.05,99.09,98.89,98.94,26416.0,93.5652,93.6029,93.414,93.4613,26416.0
2021-10-05 15:10:00,98.95,99.11,98.9,99.09,35601.0,93.4707,93.6218,93.4235,93.6029,35601.0
2021-10-05 15:20:00,99.07,99.18,98.78,98.78,91650.0,93.5841,93.688,93.3101,93.3101,91650.0
2021-10-05 15:30:00,98.76,98.91,98.7,98.84,30634.0,93.2912,93.4329,93.2345,93.3668,30634.0
2021-10-05 15:40:00,98.82,98.89,98.62,98.65,43963.0,93.3479,93.414,93.159,93.1873,43963.0
2021-10-05 15:50:00,98.66,98.75,98.6,98.7,160465.0,93.1968,93.2818,93.1401,93.2345,160465.0
2021-10-06 09:30:00,95.38,97.36,95.38,96.72,300531.0,90.0984,91.9687,90.0984,91.3642,300531.0
2021-10-06 09:40:00,96.76,96.95,96.35,96.38,211302.0,91.402,91.5814,91.0147,91.043,211302.0
2021-10-06 09:50:00,96.42,96.42,95.26,95.63,154163.0,91.0808,91.0808,89.985,90.3345,154163.0
2021-10-06 10:00:00,95.6,95.61,94.6,95.13,90561.0,90.3062,90.3156,89.3616,89.8622,90561.0
2021-10-06 10:10:00,95.13,95.41,94.55,94.69,53307.0,89.8622,90.1267,89.3143,89.4466,53307.0
2021-10-06 10:20:00,94.59,95.23,94.56,94.95,57787.0,89.3521,89.9567,89.3238,89.6922,57787.0
2021-10-06 10:30:00,94.93,95.51,94.42,94.71,74435.0,89.6733,90.2212,89.1915,89.4655,74435.0
2021-10-06 10:40:00,94.74,94.78,94.08,94.23,59221.0,89.4938,89.5316,88.8704,89.0121,59221.0
2021-10-06 10:50:00,94.21,94.68,94.11,94.42,45479.0,88.9932,89.4371,88.8987,89.1915,45479.0
2021-10-06 11:00:00,94.43,95.25,94.39,95.01,54035.0,89.201,89.9756,89.1632,89.7489,54035.0
2021-10-06 11:10:00,95.13,95.13,94.62,94.76,48512.0,89.8622,89.8622,89.3805,89.5127,48512.0
2021-10-06 11:20:00,94.74,94.77,94.41,94.53,42605.0,89.4938,89.5222,89.1821,89.2955,42605.0
2021-10-06 11:30:00,94.54,94.83,94.24,94.82,48405.0,89.3049,89.5788,89.0215,89.5694,48405.0
2021-10-06 11:40:00,94.75,94.91,94.51,94.7,51826.0,89.5033,89.6544,89.2766,89.456,51826.0
2021-10-06 11:50:00,94.66,95.34,94.66,95.32,35584.0,89.4183,90.0606,89.4183,90.0417,35584.0
2021-10-06 12:00:00,95.29,95.42,94.7,94.89,47232.0,90.0134,90.1362,89.456,89.6355,47232.0
2021-10-06 12:10:00,94.91,94.93,94.59,94.84,31523.0,89.6544,89.6733,89.3521,89.5883,31523.0
2021-10-06 12:20:00,94.84,94.97,94.66,94.76,41820.0,89.5883,89.7111,89.4183,89.5127,41820.0
2021-10-06 12:30:00,94.77,94.86,94.52,94.73,41119.0,89.5222,89.6072,89.286,89.4844,41119.0
2021-10-06 12:40:00,94.71,95.03,94.71,94.85,22752.0,89.4655,89.7678,89.4655,89.5977,22752.0
2021-10-06 12:50:00,94.84,95.17,94.8,94.99,25413.0,89.5883,89.9,89.5505,89.73,25413.0
2021-10-06 13:00:00,95.04,95.18,94.77,94.82,29841.0,89.7772,89.9095,89.5222,89.5694,29841.0
2021-10-06 13:10:00,94.8,94.95,94.59,94.95,20489.0,89.5505,89.6922,89.3521,89.6922,20489.0
2021-10-06 13:20:00,94.95,95.07,94.85,95.07,20632.0,89.6922,89.8056,89.5977,89.8056,20632.0
2021-10-06 13:30:00,95.06,95.84,95.06,95.84,47651.0,89.7961,90.5329,89.7961,90.5329,47651.0
2021-10-06 13:40:00,95.84,95.91,95.68,95.83,41890.0,90.5329,90.599,90.3818,90.5235,41890.0
2021-10-06 13:50:00,95.84,95.85,95.51,95.68,34509.0,90.5329,90.5424,90.2212,90.3818,34509.0
2021-10-06 14:00:00,95.75,95.97,95.58,95.97,31022.0,90.4479,90.6557,90.2873,90.6557,31022.0
2021-10-06 14:10:00,95.98,96.24,95.97,96.16,45800.0,90.6652,90.9108,90.6557,90.8352,45800.0
2021-10-06 14:20:00,96.17,96.2,95.88,95.99,26015.0,90.8446,90.873,90.5707,90.6746,26015.0
2021-10-06 14:30:00,95.97,96.18,95.9,96.03,27714.0,90.6557,90.8541,90.5896,90.7124,27714.0
2021-10-06 14:40:00,96.04,96.24,96.04,96.16,20848.0,90.7218,90.9108,90.7218,90.8352,20848.0
2021-10-06 14:50:00,96.17,96.2,95.84,95.89,27385.0,90.8446,90.873,90.5329,90.5801,27385.0
2021-10-06 15:00:00,95.95,96.2,95.92,96.0,19150.0,90.6368,90.873,90.6085,90.6841,19150.0
2021-10-06 15:10:00,96.03,96.2,95.96,96.07,18264.0,90.7124,90.873,90.6463,90.7502,18264.0
2021-10-06 15:20:00,96.09,96.18,95.99,96.06,27857.0,90.7691,90.8541,90.6746,90.7407,27857.0
2021-10-06 15:30:00,96.02,96.13,95.87,95.94,63786.0,90.7029,90.8069,90.5613,90.6274,63786.0
2021-10-06 15:40:00,95.93,95.95,95.59,95.73,51629.0,90.6179,90.6368,90.2968,90.429,51629.0
2021-10-06 15:50:00,95.74,96.0,95.73,96.0,141450.0,90.4385,90.6841,90.429,90.6841,141450.0
2021-10-07 09:30:00,98.44,98.97,97.91,98.64,198737.0,92.9889,93.4896,92.4883,93.1779,198737.0
2021-10-07 09:40:00,98.71,99.32,98.26,98.64,121430.0,93.244,93.8202,92.8189,93.1779,121430.0
2021-10-07 09:50:00,98.66,99.01,98.45,98.95,99421.0,93.1968,93.5274,92.9984,93.4707,99421.0
2021-10-07 10:00:00,98.99,99.16,98.72,98.87,62432.0,93.5085,93.6691,93.2534,93.3951,62432.0
2021-10-07 10:10:00,98.97,99.83,98.86,99.66,141882.0,93.4896,94.302,93.3857,94.1414,141882.0
2021-10-07 10:20:00,99.76,100.59,99.76,100.52,120782.0,94.2358,95.0199,94.2358,94.9538,120782.0
2021-10-07 10:30:00,100.52,100.82,100.31,100.39,82604.0,94.9538,95.2371,94.7554,94.831,82604.0
2021-10-07 10:40:00,100.39,100.77,100.38,100.68,48957.0,94.831,95.1899,94.8215,95.1049,48957.0
2021-10-07 10:50:00,100.61,100.68,99.93,100.04,50388.0,95.0388,95.1049,94.3964,94.5003,50388.0
2021-10-07 11:00:00,100.03,100.07,99.65,99.72,38140.0,94.4909,94.5287,94.1319,94.1981,38140.0
2021-10-07 11:10:00,99.73,100.09,99.5,100.03,79096.0,94.2075,94.5476,93.9902,94.4909,79096.0
2021-10-07 11:20:00,100.04,100.17,99.8,99.82,88863.0,94.5003,94.6231,94.2736,94.2925,88863.0
2021-10-07 11:30:00,99.79,100.25,99.76,99.94,141541.0,94.2642,94.6987,94.2358,94.4059,141541.0
2021-10-07 11:40:00,99.9,100.0,99.2,99.26,36459.0,94.3681,94.4626,93.7069,93.7635,36459.0
2021-10-07 11:50:00,99.27,99.32,98.83,98.94,76688.0,93.773,93.8202,93.3573,93.4613,76688.0
2021-10-07 12:00:00,98.94,99.19,98.89,98.93,25014.0,93.4613,93.6974,93.414,93.4518,25014.0
2021-10-07 12:10:00,98.92,98.97,98.71,98.97,53970.0,93.4424,93.4896,93.244,93.4896,53970.0
2021-10-07 12:20:00,98.99,99.1,98.55,98.58,99013.0,93.5085,93.6124,93.0928,93.1212,99013.0
2021-10-07 12:30:00,98.59,98.59,98.34,98.49,41318.0,93.1306,93.1306,92.8945,93.0362,41318.0
2021-10-07 12:40:00,98.52,98.66,98.38,98.6,32822.0,93.0645,93.1968,92.9323,93.1401,32822.0
2021-10-07 12:50:00,98.6,98.72,98.41,98.67,22460.0,93.1401,93.2534,92.9606,93.2062,22460.0
2021-10-07 13:00:00,98.67,98.77,98.61,98.67,17499.0,93.2062,93.3007,93.1495,93.2062,17499.0
2021-10-07 13:10:00,98.65,98.65,98.42,98.51,19539.0,93.1873,93.1873,92.97,93.0551,19539.0
2021-10-07 13:20:00,98.51,98.84,98.5,98.77,25573.0,93.0551,93.3668,93.0456,93.3007,25573.0
2021-10-07 13:30:00,98.76,98.81,98.53,98.61,16760.0,93.2912,93.3385,93.074,93.1495,16760.0
2021-10-07 13:40:00,98.63,98.86,98.62,98.83,15366.0,93.1684,93.3857,93.159,93.3573,15366.0
2021-10-07 13:50:00,98.8,98.81,98.56,98.56,22012.0,93.329,93.3385,93.1023,93.1023,22012.0
2021-10-07 14:00:00,98.58,98.72,98.52,98.58,19080.0,93.1212,93.2534,93.0645,93.1212,19080.0
2021-10-07 14:10:00,98.57,98.84,98.51,98.7,21818.0,93.1117,93.3668,93.0551,93.2345,21818.0
2021-10-07 14:20:00,98.69,98.8,98.59,98.65,11966.0,93.2251,93.329,93.1306,93.1873,11966.0
2021-10-07 14:30:00,98.67,98.71,98.43,98.51,27137.0,93.2062,93.244,92.9795,93.0551,27137.0
2021-10-07 14:40:00,98.51,98.68,98.5,98.61,20393.0,93.0551,93.2156,93.0456,93.1495,20393.0
2021-10-07 14:50:00,98.66,98.66,98.41,98.42,33367.0,93.1968,93.1968,92.9606,92.97,33367.0
2021-10-07 15:00:00,98.41,98.8,98.34,98.8,20981.0,92.9606,93.329,92.8945,93.329,20981.0
2021-10-07 15:10:00,98.78,98.82,98.69,98.81,28503.0,93.3101,93.3479,93.2251,93.3385,28503.0
2021-10-07 15:20:00,98.78,98.97,98.78,98.9,40961.0,93.3101,93.4896,93.3101,93.4235,40961.0
2021-10-07 15:30:00,98.89,99.39,98.83,99.28,71107.0,93.414,93.8863,93.3573,93.7824,71107.0
2021-10-07 15:40:00,99.29,99.29,98.88,99.05,57650.0,93.7919,93.7919,93.4046,93.5652,57650.0
2021-10-07 15:50:00,99.07,99.13,98.8,98.95,135948.0,93.5841,93.6407,93.329,93.4707,135948.0
2021-10-08 09:30:00,99.11,100.12,98.71,99.21,161499.0,93.6218,94.5759,93.244,93.7163,161499.0
2021-10-08 09:40:00,99.57,99.65,98.59,98.82,53395.0,94.0564,94.1319,93.1306,93.3479,53395.0
2021-10-08 09:50:00,98.87,99.07,98.39,98.71,47273.0,93.3951,93.5841,92.9417,93.244,47273.0
2021-10-08 10:00:00,98.72,99.02,98.42,98.64,40404.0,93.2534,93.5368,92.97,93.1779,40404.0
2021-10-08 10:10:00,98.67,98.86,98.47,98.47,32889.0,93.2062,93.3857,93.0173,93.0173,32889.0
2021-10-08 10:20:00,98.47,98.52,97.97,98.04,51616.0,93.0173,93.0645,92.545,92.6111,51616.0
2021-10-08 10:30:00,98.06,98.2,97.97,98.11,29571.0,92.63,92.7622,92.545,92.6772,29571.0
2021-10-08 10:40:00,98.06,98.46,97.77,98.44,46476.0,92.63,93.0078,92.356,92.9889,46476.0
2021-10-08 10:50:00,98.45,98.61,98.3,98.42,36503.0,92.9984,93.1495,92.8567,92.97,36503.0
2021-10-08 11:00:00,98.47,98.58,98.26,98.34,26926.0,93.0173,93.1212,92.8189,92.8945,26926.0
2021-10-08 11:10:00,98.27,98.56,98.24,98.41,61019.0,92.8284,93.1023,92.8,92.9606,61019.0
2021-10-08 11:20:00,98.41,98.43,98.06,98.34,20591.0,92.9606,92.9795,92.63,92.8945,20591.0
2021-10-08 11:30:00,98.36,98.42,98.1,98.3,43464.0,92.9134,92.97,92.6678,92.8567,43464.0
2021-10-08 11:40:00,98.29,98.45,98.23,98.39,24106.0,92.8472,92.9984,92.7906,92.9417,24106.0
2021-10-08 11:50:00,98.39,98.44,98.16,98.27,31041.0,92.9417,92.9889,92.7244,92.8284,31041.0
2021-10-08 12:00:00,98.22,98.33,98.13,98.16,19150.0,92.7811,92.885,92.6961,92.7244,19150.0
2021-10-08 12:10:00,98.16,98.47,98.15,98.34,39767.0,92.7244,93.0173,92.715,92.8945,39767.0
2021-10-08 12:20:00,98.35,98.35,97.79,97.8,56314.0,92.9039,92.9039,92.3749,92.3844,56314.0
2021-10-08 12:30:00,97.81,97.81,97.69,97.72,31935.0,92.3938,92.3938,92.2805,92.3088,31935.0
2021-10-08 12:40:00,97.73,97.86,97.69,97.72,27767.0,92.3183,92.4411,92.2805,92.3088,27767.0
2021-10-08 12:50:00,97.72,97.91,97.72,97.81,33779.0,92.3088,92.4883,92.3088,92.3938,33779.0
2021-10-08 13:00:00,97.8,97.95,97.76,97.77,36644.0,92.3844,92.5261,92.3466,92.356,36644.0
2021-10-08 13:10:00,97.77,97.96,97.66,97.7,39363.0,92.356,92.5355,92.2521,92.2899,39363.0
2021-10-08 13:20:00,97.71,97.78,97.67,97.72,40141.0,92.2994,92.3655,92.2616,92.3088,40141.0
2021-10-08 13:30:00,97.71,97.8,97.57,97.59,38292.0,92.2994,92.3844,92.1671,92.186,38292.0
2021-10-08 13:40:00,97.59,97.7,97.53,97.63,25600.0,92.186,92.2899,92.1293,92.2238,25600.0
2021-10-08 13:50:00,97.62,97.71,97.57,97.64,23704.0,92.2143,92.2994,92.1671,92.2332,23704.0
2021-10-08 14:00:00,97.67,97.8,97.65,97.72,31717.0,92.2616,92.3844,92.2427,92.3088,31717.0
2021-10-08 14:10:00,97.7,97.82,97.67,97.77,26862.0,92.2899,92.4033,92.2616,92.356,26862.0
2021-10-08 14:20:00,97.79,97.88,97.68,97.87,32737.0,92.3749,92.4599,92.271,92.4505,32737.0
2021-10-08 14:30:00,97.85,97.88,97.68,97.77,26171.0,92.4316,92.4599,92.271,92.356,26171.0
2021-10-08 14:40:00,97.77,97.83,97.68,97.81,29508.0,92.356,92.4127,92.271,92.3938,29508.0
2021-10-08 14:50:00,97.81,97.93,97.57,97.63,35363.0,92.3938,92.5072,92.1671,92.2238,35363.0
2021-10-08 15:00:00,97.61,97.69,97.56,97.61,41971.0,92.2049,92.2805,92.1577,92.2049,41971.0
2021-10-08 15:10:00,97.6,97.66,97.53,97.62,24636.0,92.1955,92.2521,92.1293,92.2143,24636.0
2021-10-08 15:20:00,97.65,97.7,97.57,97.59,33757.0,92.2427,92.2899,92.1671,92.186,33757.0
2021-10-08 15:30:00,97.59,97.98,97.58,97.83,60895.0,92.186,92.5544,92.1766,92.4127,60895.0
2021-10-08 15:40:00,97.81,98.03,97.75,97.91,75604.0,92.3938,92.6016,92.3371,92.4883,75604.0
2021-10-08 15:50:00,97.91,98.03,97.71,97.97,199493.0,92.4883,92.6016,92.2994,92.545,199493.0
2021-10-11 09:30:00,99.95,101.19,99.76,100.65,188840.0,94.4153,95.5867,94.2358,95.0766,188840.0
2021-10-11 09:40:00,100.71,101.79,100.65,101.73,88879.0,95.1332,96.1534,95.0766,96.0968,88879.0
2021-10-11 09:50:00,101.75,101.89,101.4,101.57,76772.0,96.1157,96.2479,95.785,95.9456,76772.0
2021-10-11 10:00:00,101.63,101.88,101.21,101.61,74949.0,96.0023,96.2385,95.6056,95.9834,74949.0
2021-10-11 10:10:00,101.57,101.85,101.2,101.35,40722.0,95.9456,96.2101,95.5961,95.7378,40722.0
2021-10-11 10:20:00,101.45,101.82,101.41,101.58,44802.0,95.8323,96.1818,95.7945,95.9551,44802.0
2021-10-11 10:30:00,101.62,101.75,101.41,101.65,21203.0,95.9928,96.1157,95.7945,96.0212,21203.0
2021-10-11 10:40:00,101.67,101.72,101.34,101.57,30367.0,96.0401,96.0873,95.7284,95.9456,30367.0
2021-10-11 10:50:00,101.58,101.86,101.46,101.51,34138.0,95.9551,96.2196,95.8417,95.8889,34138.0
2021-10-11 11:00:00,101.49,101.56,100.91,101.2,42835.0,95.87,95.9362,95.3222,95.5961,42835.0
2021-10-11 11:10:00,101.19,101.46,101.19,101.27,25676.0,95.5867,95.8417,95.5867,95.6622,25676.0
2021-10-11 11:20:00,101.3,101.43,101.2,101.34,22449.0,95.6906,95.8134,95.5961,95.7284,22449.0
2021-10-11 11:30:00,101.34,101.45,101.13,101.34,16151.0,95.7284,95.8323,95.53,95.7284,16151.0
2021-10-11 11:40:00,101.34,101.41,101.12,101.24,17076.0,95.7284,95.7945,95.5205,95.6339,17076.0
2021-10-11 11:50:00,101.25,101.25,101.06,101.22,15151.0,95.6433,95.6433,95.4639,95.615,15151.0
2021-10-11 12:00:00,101.2,101.31,100.91,100.92,36267.0,95.5961,95.7,95.3222,95.3316,36267.0
2021-10-11 12:10:00,100.95,100.95,100.21,100.28,46124.0,95.3599,95.3599,94.6609,94.7271,46124.0
2021-10-11 12:20:00,100.29,100.63,100.26,100.58,25437.0,94.7365,95.0577,94.7082,95.0104,25437.0
2021-10-11 12:30:00,100.56,100.69,100.4,100.46,13902.0,94.9915,95.1143,94.8404,94.8971,13902.0
2021-10-11 12:40:00,100.47,100.51,100.23,100.23,14534.0,94.9065,94.9443,94.6798,94.6798,14534.0
2021-10-11 12:50:00,100.23,100.28,100.07,100.17,33252.0,94.6798,94.7271,94.5287,94.6231,33252.0
2021-10-11 13:00:00,100.16,100.16,99.64,99.7,43462.0,94.6137,94.6137,94.1225,94.1792,43462.0
2021-10-11 13:10:00,99.72,99.8,99.58,99.59,18146.0,94.1981,94.2736,94.0658,94.0753,18146.0
2021-10-11 13:20:00,99.57,99.58,99.2,99.34,31120.0,94.0564,94.0658,93.7069,93.8391,31120.0
2021-10-11 13:30:00,99.37,99.38,99.17,99.38,12813.0,93.8674,93.8769,93.6785,93.8769,12813.0
2021-10-11 13:40:00,99.33,99.55,99.04,99.08,11694.0,93.8297,94.0375,93.5557,93.5935,11694.0
2021-10-11 13:50:00,99.08,99.26,99.02,99.23,14405.0,93.5935,93.7635,93.5368,93.7352,14405.0
2021-10-11 14:00:00,99.17,99.43,99.13,99.4,32616.0,93.6785,93.9241,93.6407,93.8958,32616.0
2021-10-11 14:10:00,99.4,99.62,99.36,99.36,28905.0,93.8958,94.1036,93.858,93.858,28905.0
2021-10-11 14:20:00,99.33,99.43,99.14,99.27,43232.0,93.8297,93.9241,93.6502,93.773,43232.0
2021-10-11 14:30:00,99.29,99.41,99.19,99.33,24353.0,93.7919,93.9052,93.6974,93.8297,24353.0
2021-10-11 14:40:00,99.33,99.66,99.26,99.66,33672.0,93.8297,94.1414,93.7635,94.1414,33672.0
2021-10-11 14:50:00,99.63,99.86,99.5,99.56,92922.0,94.113,94.3303,93.9902,94.0469,92922.0
2021-10-11 15:00:00,99.57,99.6,99.26,99.37,19444.0,94.0564,94.0847,93.7635,93.8674,19444.0
2021-10-11 15:10:00,99.37,99.42,99.25,99.3,21747.0,93.8674,93.9147,93.7541,93.8013,21747.0
2021-10-11 15:20:00,99.29,99.46,99.17,99.22,19615.0,93.7919,93.9525,93.6785,93.7257,19615.0
2021-10-11 15:30:00,99.21,99.35,99.08,99.13,45261.0,93.7163,93.8485,93.5935,93.6407,45261.0
2021-10-11 15:40:00,99.1,99.1,98.85,98.86,69731.0,93.6124,93.6124,93.3762,93.3857,69731.0
2021-10-11 15:50:00,98.88,98.9,98.56,98.61,172525.0,93.4046,93.4235,93.1023,93.1495,172525.0
2021-10-12 09:30:00,99.0,99.49,98.35,99.02,119051.0,93.5179,93.9808,92.9039,93.5368,119051.0
2021-10-12 09:40:00,99.11,99.45,98.93,99.22,48442.0,93.6218,93.943,93.4518,93.7257,48442.0
2021-10-12 09:50:00,99.19,99.92,99.19,99.54,46108.0,93.6974,94.387,93.6974,94.028,46108.0
2021-10-12 10:00:00,99.48,99.73,99.01,99.44,27683.0,93.9714,94.2075,93.5274,93.9336,27683.0
2021-10-12 10:10:00,99.42,99.64,98.92,99.11,42825.0,93.9147,94.1225,93.4424,93.6218,42825.0
2021-10-12 10:20:00,99.14,99.3,98.94,99.23,26540.0,93.6502,93.8013,93.4613,93.7352,26540.0
2021-10-12 10:30:00,99.14,99.59,99.0,99.57,31668.0,93.6502,94.0753,93.5179,94.0564,31668.0
2021-10-12 10:40:00,99.66,100.16,99.64,100.03,40323.0,94.1414,94.6137,94.1225,94.4909,40323.0
2021-10-12 10:50:00,100.04,100.18,99.87,99.95,46045.0,94.5003,94.6326,94.3398,94.4153,46045.0
2021-10-12 11:00:00,99.98,100.85,99.98,100.8,106892.0,94.4437,95.2655,94.4437,95.2183,106892.0
2021-10-12 11:10:00,100.78,100.86,100.49,100.63,55127.0,95.1994,95.2749,94.9254,95.0577,55127.0
2021-10-12 11:20:00,100.6,100.67,100.33,100.36,40319.0,95.0293,95.0955,94.7743,94.8026,40319.0
2021-10-12 11:30:00,100.4,100.44,99.72,99.72,47913.0,94.8404,94.8782,94.1981,94.1981,47913.0
2021-10-12 11:40:00,99.72,99.87,99.67,99.87,21957.0,94.1981,94.3398,94.1508,94.3398,21957.0
2021-10-12 11:50:00,99.92,100.21,99.92,100.2,19275.0,94.387,94.6609,94.387,94.6515,19275.0
2021-10-12 12:00:00,100.19,100.54,100.19,100.5,27464.0,94.642,94.9727,94.642,94.9349,27464.0
2021-10-12 12:10:00,100.47,100.54,99.95,100.04,28101.0,94.9065,94.9727,94.4153,94.5003,28101.0
2021-10-12 12:20:00,100.08,100.08,99.84,99.87,13544.0,94.5381,94.5381,94.3114,94.3398,13544.0
2021-10-12 12:30:00,99.87,99.99,99.6,99.68,19375.0,94.3398,94.4531,94.0847,94.1603,19375.0
2021-10-12 12:40:00,99.69,99.86,99.65,99.69,23443.0,94.1697,94.3303,94.1319,94.1697,23443.0
2021-10-12 12:50:00,99.65,99.75,99.61,99.74,13783.0,94.1319,94.2264,94.0942,94.217,13783.0
2021-10-12 13:00:00,99.74,99.75,99.26,99.26,20910.0,94.217,94.2264,93.7635,93.7635,20910.0
2021-10-12 13:10:00,99.3,99.33,99.25,99.25,13652.0,93.8013,93.8297,93.7541,93.7541,13652.0
2021-10-12 13:20:00,99.28,99.45,99.06,99.45,22498.0,93.7824,93.943,93.5746,93.943,22498.0
2021-10-12 13:30:00,99.47,99.65,99.47,99.65,35400.0,93.9619,94.1319,93.9619,94.1319,35400.0
2021-10-12 13:40:00,99.69,99.87,99.69,99.84,19201.0,94.1697,94.3398,94.1697,94.3114,19201.0
2021-10-12 13:50:00,99.84,99.9,99.55,99.65,28620.0,94.3114,94.3681,94.0375,94.1319,28620.0
2021-10-12 14:00:00,99.65,99.65,99.4,99.53,38797.0,94.1319,94.1319,93.8958,94.0186,38797.0
2021-10-12 14:10:00,99.55,99.8,99.49,99.66,13799.0,94.0375,94.2736,93.9808,94.1414,13799.0
2021-10-12 14:20:00,99.63,99.78,99.52,99.55,15505.0,94.113,94.2547,94.0091,94.0375,15505.0
2021-10-12 14:30:00,99.57,99.62,99.46,99.54,20780.0,94.0564,94.1036,93.9525,94.028,20780.0
2021-10-12 14:40:00,99.53,99.53,99.45,99.47,16034.0,94.0186,94.0186,93.943,93.9619,16034.0
2021-10-12 14:50:00,99.47,99.62,99.34,99.35,17666.0,93.9619,94.1036,93.8391,93.8485,17666.0
2021-10-12 15:00:00,99.35,99.45,99.26,99.44,48451.0,93.8485,93.943,93.7635,93.9336,48451.0
2021-10-12 15:10:00,99.46,99.73,99.24,99.63,88775.0,93.9525,94.2075,93.7446,94.113,88775.0
2021-10-12 15:20:00,99.61,99.64,99.47,99.58,30331.0,94.0942,94.1225,93.9619,94.0658,30331.0
2021-10-12 15:30:00,99.58,99.58,99.26,99.51,54828.0,94.0658,94.0658,93.7635,93.9997,54828.0
2021-10-12 15:40:00,99.48,99.54,99.22,99.27,50594.0,93.9714,94.028,93.7257,93.773,50594.0
2021-10-12 15:50:00,99.29,99.65,99.18,99.59,152196.0,93.7919,94.1319,93.688,94.0753,152196.0
2021-10-13 09:30:00,100.23,100.75,99.82,100.15,81431.0,94.6798,95.171,94.2925,94.6042,81431.0
2021-10-13 09:40:00,100.1,100.43,99.44,99.61,39050.0,94.557,94.8687,93.9336,94.0942,39050.0
2021-10-13 09:50:00,99.61,99.8,99.19,99.67,36234.0,94.0942,94.2736,93.6974,94.1508,36234.0
2021-10-13 10:00:00,99.65,99.65,99.08,99.11,50585.0,94.1319,94.1319,93.5935,93.6218,50585.0
2021-10-13 10:10:00,99.09,99.23,98.53,98.96,38324.0,93.6029,93.7352,93.074,93.4801,38324.0
2021-10-13 10:20:00,99.0,99.05,98.59,98.82,33904.0,93.5179,93.5652,93.1306,93.3479,33904.0
2021-10-13 10:30:00,98.8,99.31,98.69,99.13,34220.0,93.329,93.8108,93.2251,93.6407,34220.0
2021-10-13 10:40:00,99.1,99.5,98.96,99.35,18515.0,93.6124,93.9902,93.4801,93.8485,18515.0
2021-10-13 10:50:00,99.44,99.53,99.31,99.4,21201.0,93.9336,94.0186,93.8108,93.8958,21201.0
2021-10-13 11:00:00,99.4,99.79,99.35,99.78,65773.0,93.8958,94.2642,93.8485,94.2547,65773.0
2021-10-13 11:10:00,99.73,99.84,99.54,99.58,27524.0,94.2075,94.3114,94.028,94.0658,27524.0
2021-10-13 11:20:00,99.6,99.82,99.46,99.49,16716.0,94.0847,94.2925,93.9525,93.9808,16716.0
2021-10-13 11:30:00,99.48,99.48,99.06,99.17,24328.0,93.9714,93.9714,93.5746,93.6785,24328.0
2021-10-13 11:40:00,99.13,99.38,98.97,99.29,18820.0,93.6407,93.8769,93.4896,93.7919,18820.0
2021-10-13 11:50:00,99.28,99.29,98.98,99.11,21035.0,93.7824,93.7919,93.499,93.6218,21035.0
2021-10-13 12:00:00,99.1,99.33,99.05,99.3,30325.0,93.6124,93.8297,93.5652,93.8013,30325.0
2021-10-13 12:10:00,99.3,99.58,99.26,99.31,38578.0,93.8013,94.0658,93.7635,93.8108,38578.0
2021-10-13 12:20:00,99.29,99.4,99.22,99.38,12805.0,93.7919,93.8958,93.7257,93.8769,12805.0
2021-10-13 12:30:00,99.37,99.48,99.32,99.4,26696.0,93.8674,93.9714,93.8202,93.8958,26696.0
2021-10-13 12:40:00,99.41,99.77,99.35,99.58,49050.0,93.9052,94.2453,93.8485,94.0658,49050.0
2021-10-13 12:50:00,99.56,99.68,99.47,99.62,16580.0,94.0469,94.1603,93.9619,94.1036,16580.0
2021-10-13 13:00:00,99.58,99.7,99.41,99.58,17826.0,94.0658,94.1792,93.9052,94.0658,17826.0
2021-10-13 13:10:00,99.59,99.74,99.58,99.67,35533.0,94.0753,94.217,94.0658,94.1508,35533.0
2021-10-13 13:20:00,99.63,99.8,99.57,99.8,23371.0,94.113,94.2736,94.0564,94.2736,23371.0
2021-10-13 13:30:00,99.82,100.03,99.82,99.95,26425.0,94.2925,94.4909,94.2925,94.4153,26425.0
2021-10-13 13:40:00,99.99,100.03,99.77,99.82,21087.0,94.4531,94.4909,94.2453,94.2925,21087.0
2021-10-13 13:50:00,99.83,99.86,99.7,99.72,23199.0,94.302,94.3303,94.1792,94.1981,23199.0
2021-10-13 14:00:00,99.68,100.13,99.5,99.73,34398.0,94.1603,94.5854,93.9902,94.2075,34398.0
2021-10-13 14:10:00,99.67,99.83,99.54,99.74,24337.0,94.1508,94.302,94.028,94.217,24337.0
2021-10-13 14:20:00,99.76,99.87,99.54,99.54,14053.0,94.2358,94.3398,94.028,94.028,14053.0
2021-10-13 14:30:00,99.56,99.56,99.36,99.37,18267.0,94.0469,94.0469,93.858,93.8674,18267.0
2021-10-13 14:40:00,99.37,99.37,99.11,99.17,33258.0,93.8674,93.8674,93.6218,93.6785,33258.0
2021-10-13 14:50:00,99.17,99.76,99.15,99.74,72546.0,93.6785,94.2358,93.6596,94.217,72546.0
2021-10-13 15:00:00,99.74,100.25,99.71,100.25,103990.0,94.217,94.6987,94.1886,94.6987,103990.0
2021-10-13 15:10:00,100.23,100.23,100.11,100.18,34676.0,94.6798,94.6798,94.5665,94.6326,34676.0
2021-10-13 15:20:00,100.2,100.28,100.07,100.17,72352.0,94.6515,94.7271,94.5287,94.6231,72352.0
2021-10-13 15:30:00,100.17,100.28,100.12,100.2,74695.0,94.6231,94.7271,94.5759,94.6515,74695.0
2021-10-13 15:40:00,100.22,100.25,100.04,100.18,78861.0,94.6704,94.6987,94.5003,94.6326,78861.0
2021-10-13 15:50:00,100.17,100.49,100.14,100.32,187625.0,94.6231,94.9254,94.5948,94.7648,187625.0
2021-10-14 09:30:00,101.46,101.89,100.67,101.48,107397.0,95.8417,96.2479,95.0955,95.8606,107397.0
2021-10-14 09:40:00,101.49,102.03,101.37,101.9,77930.0,95.87,96.3801,95.7567,96.2573,77930.0
2021-10-14 09:50:00,101.86,102.0,101.45,101.8,41506.0,96.2196,96.3518,95.8323,96.1629,41506.0
2021-10-14 10:00:00,101.85,102.58,101.81,102.45,71885.0,96.2101,96.8997,96.1723,96.7769,71885.0
2021-10-14 10:10:00,102.6,103.5,102.49,103.19,109774.0,96.9186,97.7687,96.8147,97.4759,109774.0
2021-10-14 10:20:00,103.23,103.83,103.2,103.33,63916.0,97.5137,98.0805,97.4854,97.6082,63916.0
2021-10-14 10:30:00,103.37,103.57,102.82,103.16,59261.0,97.6459,97.8349,97.1264,97.4476,59261.0
2021-10-14 10:40:00,103.19,103.59,103.16,103.45,28963.0,97.4759,97.8538,97.4476,97.7215,28963.0
2021-10-14 10:50:00,103.41,103.73,103.41,103.52,53135.0,97.6837,97.986,97.6837,97.7876,53135.0
2021-10-14 11:00:00,103.51,103.57,102.9,102.98,38836.0,97.7782,97.8349,97.202,97.2775,38836.0
2021-10-14 11:10:00,102.95,103.0,102.67,102.83,36769.0,97.2492,97.2964,96.9847,97.1358,36769.0
2021-10-14 11:20:00,102.83,102.83,102.44,102.54,29482.0,97.1358,97.1358,96.7674,96.8619,29482.0
2021-10-14 11:30:00,102.57,102.95,102.32,102.82,47854.0,96.8902,97.2492,96.6541,97.1264,47854.0
2021-10-14 11:40:00,102.84,102.86,102.7,102.82,27420.0,97.1453,97.1642,97.013,97.1264,27420.0
2021-10-14 11:50:00,102.83,102.86,102.35,102.48,36727.0,97.1358,97.1642,96.6824,96.8052,36727.0
2021-10-14 12:00:00,102.48,102.58,102.1,102.1,21945.0,96.8052,96.8997,96.4463,96.4463,21945.0
2021-10-14 12:10:00,102.14,102.39,102.08,102.19,37256.0,96.4841,96.7202,96.4274,96.5313,37256.0
2021-10-14 12:20:00,102.18,102.32,102.08,102.31,17193.0,96.5218,96.6541,96.4274,96.6446,17193.0
2021-10-14 12:30:00,102.32,102.34,101.69,101.71,57326.0,96.6541,96.673,96.059,96.0779,57326.0
2021-10-14 12:40:00,101.72,101.91,101.65,101.86,35470.0,96.0873,96.2668,96.0212,96.2196,35470.0
2021-10-14 12:50:00,101.84,101.86,101.65,101.84,14060.0,96.2007,96.2196,96.0212,96.2007,14060.0
2021-10-14 13:00:00,101.84,101.87,101.54,101.57,13702.0,96.2007,96.229,95.9173,95.9456,13702.0
2021-10-14 13:10:00,101.6,101.68,101.52,101.62,13015.0,95.974,96.0495,95.8984,95.9928,13015.0
2021-10-14 13:20:00,101.64,101.77,101.55,101.66,16392.0,96.0117,96.1345,95.9267,96.0306,16392.0
2021-10-14 13:30:00,101.65,101.85,101.64,101.8,10526.0,96.0212,96.2101,96.0117,96.1629,10526.0
2021-10-14 13:40:00,101.8,101.8,101.65,101.69,22374.0,96.1629,96.1629,96.0212,96.059,22374.0
2021-10-14 13:50:00,101.74,101.75,101.31,101.6,57365.0,96.1062,96.1157,95.7,95.974,57365.0
2021-10-14 14:00:00,101.57,101.78,101.57,101.78,13350.0,95.9456,96.144,95.9456,96.144,13350.0
2021-10-14 14:10:00,101.75,101.97,101.67,101.82,16426.0,96.1157,96.3235,96.0401,96.1818,16426.0
2021-10-14 14:20:00,101.83,101.87,101.66,101.87,17263.0,96.1912,96.229,96.0306,96.229,17263.0
2021-10-14 14:30:00,101.86,101.93,101.78,101.88,17249.0,96.2196,96.2857,96.144,96.2385,17249.0
2021-10-14 14:40:00,101.86,101.86,101.67,101.75,13057.0,96.2196,96.2196,96.0401,96.1157,13057.0
2021-10-14 14:50:00,101.76,101.78,101.57,101.72,48572.0,96.1251,96.144,95.9456,96.0873,48572.0
2021-10-14 15:00:00,101.72,101.92,101.57,101.57,27912.0,96.0873,96.2762,95.9456,95.9456,27912.0
2021-10-14 15:10:00,101.53,101.6,101.44,101.53,20747.0,95.9078,95.974,95.8228,95.9078,20747.0
2021-10-14 15:20:00,101.54,101.58,101.22,101.24,27668.0,95.9173,95.9551,95.615,95.6339,27668.0
2021-10-14 15:30:00,101.26,101.44,101.08,101.19,41025.0,95.6528,95.8228,95.4828,95.5867,41025.0
2021-10-14 15:40:00,101.18,101.23,101.07,101.13,30049.0,95.5772,95.6244,95.4733,95.53,30049.0
2021-10-14 15:50:00,101.17,101.32,101.13,101.24,126650.0,95.5678,95.7095,95.53,95.6339,126650.0
2021-10-15 09:30:00,102.77,103.57,102.21,103.35,214121.0,97.0792,97.8349,96.5502,97.6271,214121.0
2021-10-15 09:40:00,103.39,104.05,102.97,103.17,123127.0,97.6648,98.2883,97.2681,97.457,123127.0
2021-10-15 09:50:00,103.18,103.8,102.95,103.4,93170.0,97.4665,98.0521,97.2492,97.6743,93170.0
2021-10-15 10:00:00,103.42,104.18,103.31,104.0,63311.0,97.6932,98.4111,97.5893,98.2411,63311.0
2021-10-15 10:10:00,103.98,104.39,103.76,103.77,51200.0,98.2222,98.6095,98.0143,98.0238,51200.0
2021-10-15 10:20:00,103.78,104.0,103.33,103.4,42961.0,98.0332,98.2411,97.6082,97.6743,42961.0
2021-10-15 10:30:00,103.46,103.58,102.99,103.06,46585.0,97.731,97.8443,97.287,97.3531,46585.0
2021-10-15 10:40:00,103.13,103.36,102.92,103.32,44691.0,97.4192,97.6365,97.2209,97.5987,44691.0
2021-10-15 10:50:00,103.33,103.43,102.92,102.92,35739.0,97.6082,97.7026,97.2209,97.2209,35739.0
2021-10-15 11:00:00,102.95,103.13,102.72,102.76,45374.0,97.2492,97.4192,97.0319,97.0697,45374.0
2021-10-15 11:10:00,102.83,103.11,102.56,102.58,41007.0,97.1358,97.4003,96.8808,96.8997,41007.0
2021-10-15 11:20:00,102.58,102.67,102.41,102.66,31879.0,96.8997,96.9847,96.7391,96.9753,31879.0
2021-10-15 11:30:00,102.67,102.98,102.65,102.9,21767.0,96.9847,97.2775,96.9658,97.202,21767.0
2021-10-15 11:40:00,102.9,103.04,102.64,102.66,27461.0,97.202,97.3342,96.9564,96.9753,27461.0
2021-10-15 11:50:00,102.66,102.7,102.48,102.59,18170.0,96.9753,97.013,96.8052,96.9091,18170.0
2021-10-15 12:00:00,102.52,102.73,102.44,102.45,21314.0,96.843,97.0414,96.7674,96.7769,21314.0
2021-10-15 12:10:00,102.43,102.57,102.39,102.56,17099.0,96.758,96.8902,96.7202,96.8808,17099.0
2021-10-15 12:20:00,102.56,102.59,102.41,102.47,12222.0,96.8808,96.9091,96.7391,96.7958,12222.0
2021-10-15 12:30:00,102.48,102.64,102.44,102.61,20196.0,96.8052,96.9564,96.7674,96.928,20196.0
2021-10-15 12:40:00,102.63,102.73,102.45,102.68,31426.0,96.9469,97.0414,96.7769,96.9942,31426.0
2021-10-15 12:50:00,102.69,102.85,102.61,102.82,21807.0,97.0036,97.1547,96.928,97.1264,21807.0
2021-10-15 13:00:00,102.77,102.92,102.77,102.8,24390.0,97.0792,97.2209,97.0792,97.1075,24390.0
2021-10-15 13:10:00,102.79,102.8,102.48,102.48,25489.0,97.0981,97.1075,96.8052,96.8052,25489.0
2021-10-15 13:20:00,102.5,102.64,102.42,102.49,16709.0,96.8241,96.9564,96.7485,96.8147,16709.0
2021-10-15 13:30:00,102.49,102.68,102.48,102.64,16953.0,96.8147,96.9942,96.8052,96.9564,16953.0
2021-10-15 13:40:00,102.6,102.71,102.5,102.7,12911.0,96.9186,97.0225,96.8241,97.013,12911.0
2021-10-15 13:50:00,102.69,102.7,102.51,102.56,16776.0,97.0036,97.013,96.8336,96.8808,16776.0
2021-10-15 14:00:00,102.57,102.72,102.51,102.52,22634.0,96.8902,97.0319,96.8336,96.843,22634.0
2021-10-15 14:10:00,102.53,102.65,102.52,102.53,21885.0,96.8525,96.9658,96.843,96.8525,21885.0
2021-10-15 14:20:00,102.52,102.59,102.48,102.52,19034.0,96.843,96.9091,96.8052,96.843,19034.0
2021-10-15 14:30:00,102.56,102.57,102.32,102.38,35069.0,96.8808,96.8902,96.6541,96.7108,35069.0
2021-10-15 14:40:00,102.39,102.53,102.28,102.47,22423.0,96.7202,96.8525,96.6163,96.7958,22423.0
2021-10-15 14:50:00,102.45,102.55,102.37,102.54,19311.0,96.7769,96.8714,96.7013,96.8619,19311.0
2021-10-15 15:00:00,102.56,102.65,102.28,102.3,30079.0,96.8808,96.9658,96.6163,96.6352,30079.0
2021-10-15 15:10:00,102.28,102.34,102.11,102.17,37352.0,96.6163,96.673,96.4557,96.5124,37352.0
2021-10-15 15:20:00,102.19,102.25,102.02,102.04,43674.0,96.5313,96.588,96.3707,96.3896,43674.0
2021-10-15 15:30:00,102.04,102.27,102.04,102.19,54323.0,96.3896,96.6069,96.3896,96.5313,54323.0
2021-10-15 15:40:00,102.18,102.21,101.96,101.96,89635.0,96.5218,96.5502,96.314,96.314,89635.0
2021-10-15 15:50:00,101.95,101.98,101.65,101.76,241064.0,96.3046,96.3329,96.0212,96.1251,241064.0
2021-10-18 09:30:00,99.47,99.98,98.8,99.32,202006.0,93.9619,94.4437,93.329,93.8202,202006.0
2021-10-18 09:40:00,99.33,99.9,98.81,99.73,87444.0,93.8297,94.3681,93.3385,94.2075,87444.0
2021-10-18 09:50:00,99.74,99.85,99.22,99.59,60778.0,94.217,94.3209,93.7257,94.0753,60778.0
2021-10-18 10:00:00,99.6,100.0,99.44,100.0,73734.0,94.0847,94.4626,93.9336,94.4626,73734.0
2021-10-18 10:10:00,100.01,100.26,99.87,100.19,42975.0,94.472,94.7082,94.3398,94.642,42975.0
2021-10-18 10:20:00,100.24,101.05,100.14,101.03,49628.0,94.6893,95.4544,94.5948,95.4355,49628.0
2021-10-18 10:30:00,101.03,101.2,100.79,101.16,58911.0,95.4355,95.5961,95.2088,95.5583,58911.0
2021-10-18 10:40:00,101.2,101.33,101.05,101.16,39290.0,95.5961,95.7189,95.4544,95.5583,39290.0
2021-10-18 10:50:00,101.13,101.24,100.55,100.67,55366.0,95.53,95.6339,94.9821,95.0955,55366.0
2021-10-18 11:00:00,100.67,100.98,100.45,100.9,48409.0,95.0955,95.3883,94.8876,95.3127,48409.0
2021-10-18 11:10:00,100.94,100.94,100.43,100.62,31873.0,95.3505,95.3505,94.8687,95.0482,31873.0
2021-10-18 11:20:00,100.57,100.8,100.54,100.65,28371.0,95.001,95.2183,94.9727,95.0766,28371.0
2021-10-18 11:30:00,100.61,100.62,100.3,100.36,24733.0,95.0388,95.0482,94.7459,94.8026,24733.0
2021-10-18 11:40:00,100.37,100.47,100.28,100.43,25316.0,94.8121,94.9065,94.7271,94.8687,25316.0
2021-10-18 11:50:00,100.42,100.78,100.42,100.64,26265.0,94.8593,95.1994,94.8593,95.0671,26265.0
2021-10-18 12:00:00,100.64,101.15,100.58,100.95,35537.0,95.0671,95.5489,95.0104,95.3599,35537.0
2021-10-18 12:10:00,100.92,101.03,100.8,101.01,17226.0,95.3316,95.4355,95.2183,95.4166,17226.0
2021-10-18 12:20:00,100.99,101.01,100.82,100.83,16937.0,95.3977,95.4166,95.2371,95.2466,16937.0
2021-10-18 12:30:00,100.82,100.93,100.78,100.85,15661.0,95.2371,95.3411,95.1994,95.2655,15661.0
2021-10-18 12:40:00,100.84,100.99,100.78,100.95,21669.0,95.256,95.3977,95.1994,95.3599,21669.0
2021-10-18 12:50:00,100.93,101.16,100.89,101.07,19832.0,95.3411,95.5583,95.3033,95.4733,19832.0
2021-10-18 13:00:00,101.11,101.21,101.04,101.04,13465.0,95.5111,95.6056,95.445,95.445,13465.0
2021-10-18 13:10:00,101.0,101.03,100.79,100.95,15105.0,95.4072,95.4355,95.2088,95.3599,15105.0
2021-10-18 13:20:00,100.95,101.2,100.86,101.19,27303.0,95.3599,95.5961,95.2749,95.5867,27303.0
2021-10-18 13:30:00,101.2,101.38,101.07,101.35,28686.0,95.5961,95.7661,95.4733,95.7378,28686.0
2021-10-18 13:40:00,101.39,101.5,101.21,101.49,30731.0,95.7756,95.8795,95.6056,95.87,30731.0
2021-10-18 13:50:00,101.49,101.59,101.27,101.27,22656.0,95.87,95.9645,95.6622,95.6622,22656.0
2021-10-18 14:00:00,101.34,101.49,101.24,101.48,20764.0,95.7284,95.87,95.6339,95.8606,20764.0
2021-10-18 14:10:00,101.49,101.7,101.47,101.7,25728.0,95.87,96.0684,95.8512,96.0684,25728.0
2021-10-18 14:20:00,101.72,101.79,101.61,101.79,18284.0,96.0873,96.1534,95.9834,96.1534,18284.0
2021-10-18 14:30:00,101.74,101.81,101.58,101.62,27129.0,96.1062,96.1723,95.9551,95.9928,27129.0
2021-10-18 14:40:00,101.58,101.69,101.51,101.64,19918.0,95.9551,96.059,95.8889,96.0117,19918.0
2021-10-18 14:50:00,101.65,101.88,101.65,101.74,24176.0,96.0212,96.2385,96.0212,96.1062,24176.0
2021-10-18 15:00:00,101.73,101.86,101.61,101.77,24168.0,96.0968,96.2196,95.9834,96.1345,24168.0
2021-10-18 15:10:00,101.8,102.0,101.7,101.99,25621.0,96.1629,96.3518,96.0684,96.3424,25621.0
2021-10-18 15:20:00,102.01,102.2,101.94,101.96,35066.0,96.3613,96.5407,96.2951,96.314,35066.0
2021-10-18 15:30:00,101.98,102.2,101.88,102.2,48808.0,96.3329,96.5407,96.2385,96.5407,48808.0
2021-10-18 15:40:00,102.19,102.49,102.17,102.49,72895.0,96.5313,96.8147,96.5124,96.8147,72895.0
2021-10-18 15:50:00,102.49,102.68,102.47,102.53,247428.0,96.8147,96.9942,96.7958,96.8525,247428.0
2021-10-19 09:30:00,102.31,103.47,102.25,102.32,119544.0,96.6446,97.7404,96.588,96.6541,119544.0
2021-10-19 09:40:00,102.41,102.49,101.12,101.34,74341.0,96.7391,96.8147,95.5205,95.7284,74341.0
2021-10-19 09:50:00,101.27,101.6,100.72,100.95,54647.0,95.6622,95.974,95.1427,95.3599,54647.0
2021-10-19 10:00:00,101.07,102.07,101.02,101.57,46493.0,95.4733,96.4179,95.4261,95.9456,46493.0
2021-10-19 10:10:00,101.52,101.69,101.38,101.59,28752.0,95.8984,96.059,95.7661,95.9645,28752.0
2021-10-19 10:20:00,101.48,101.53,101.05,101.18,33527.0,95.8606,95.9078,95.4544,95.5772,33527.0
2021-10-19 10:30:00,101.16,101.16,100.66,100.86,38006.0,95.5583,95.5583,95.086,95.2749,38006.0
2021-10-19 10:40:00,100.84,101.41,100.84,101.22,28010.0,95.256,95.7945,95.256,95.615,28010.0
2021-10-19 10:50:00,101.22,101.75,101.2,101.73,55583.0,95.615,96.1157,95.5961,96.0968,55583.0
2021-10-19 11:00:00,101.75,102.09,101.7,101.97,30151.0,96.1157,96.4368,96.0684,96.3235,30151.0
2021-10-19 11:10:00,102.0,102.13,101.8,102.02,23058.0,96.3518,96.4746,96.1629,96.3707,23058.0
2021-10-19 11:20:00,102.0,102.23,101.98,102.02,18421.0,96.3518,96.5691,96.3329,96.3707,18421.0
2021-10-19 11:30:00,101.98,102.15,101.98,102.15,22842.0,96.3329,96.4935,96.3329,96.4935,22842.0
2021-10-19 11:40:00,102.17,102.49,102.15,102.44,21671.0,96.5124,96.8147,96.4935,96.7674,21671.0
2021-10-19 11:50:00,102.48,102.69,102.38,102.6,18441.0,96.8052,97.0036,96.7108,96.9186,18441.0
2021-10-19 12:00:00,102.55,102.69,102.46,102.63,17447.0,96.8714,97.0036,96.7863,96.9469,17447.0
2021-10-19 12:10:00,102.61,102.87,102.57,102.79,32308.0,96.928,97.1736,96.8902,97.0981,32308.0
2021-10-19 12:20:00,102.75,102.89,102.58,102.59,34324.0,97.0603,97.1925,96.8997,96.9091,34324.0
2021-10-19 12:30:00,102.64,102.82,102.52,102.81,23148.0,96.9564,97.1264,96.843,97.117,23148.0
2021-10-19 12:40:00,102.81,103.03,102.71,103.0,32980.0,97.117,97.3248,97.0225,97.2964,32980.0
2021-10-19 12:50:00,102.95,103.1,102.83,103.1,34534.0,97.2492,97.3909,97.1358,97.3909,34534.0
2021-10-19 13:00:00,103.07,103.25,102.97,103.17,41250.0,97.3626,97.5326,97.2681,97.457,41250.0
2021-10-19 13:10:00,103.16,103.43,103.13,103.38,30197.0,97.4476,97.7026,97.4192,97.6554,30197.0
2021-10-19 13:20:00,103.37,103.38,103.21,103.29,50079.0,97.6459,97.6554,97.4948,97.5704,50079.0
2021-10-19 13:30:00,103.31,103.39,103.25,103.31,37750.0,97.5893,97.6648,97.5326,97.5893,37750.0
2021-10-19 13:40:00,103.32,103.37,103.26,103.31,15841.0,97.5987,97.6459,97.542,97.5893,15841.0
2021-10-19 13:50:00,103.29,103.32,103.11,103.15,17693.0,97.5704,97.5987,97.4003,97.4381,17693.0
2021-10-19 14:00:00,103.13,103.17,102.93,102.93,20602.0,97.4192,97.457,97.2303,97.2303,20602.0
2021-10-19 14:10:00,102.91,103.05,102.9,102.93,12917.0,97.2114,97.3437,97.202,97.2303,12917.0
2021-10-19 14:20:00,102.92,102.92,102.68,102.73,16859.0,97.2209,97.2209,96.9942,97.0414,16859.0
2021-10-19 14:30:00,102.73,102.77,102.57,102.59,20919.0,97.0414,97.0792,96.8902,96.9091,20919.0
2021-10-19 14:40:00,102.61,102.86,102.57,102.85,21292.0,96.928,97.1642,96.8902,97.1547,21292.0
2021-10-19 14:50:00,102.87,103.22,102.87,103.17,36855.0,97.1736,97.5042,97.1736,97.457,36855.0
2021-10-19 15:00:00,103.17,103.43,103.15,103.3,55189.0,97.457,97.7026,97.4381,97.5798,55189.0
2021-10-19 15:10:00,103.32,103.32,103.12,103.28,26682.0,97.5987,97.5987,97.4098,97.5609,26682.0
2021-10-19 15:20:00,103.22,103.28,102.89,102.93,28945.0,97.5042,97.5609,97.1925,97.2303,28945.0
2021-10-19 15:30:00,102.9,103.17,102.8,102.99,52813.0,97.202,97.457,97.1075,97.287,52813.0
2021-10-19 15:40:00,102.98,103.21,102.95,103.17,56039.0,97.2775,97.4948,97.2492,97.457,56039.0
2021-10-19 15:50:00,103.17,103.42,103.12,103.3,134511.0,97.457,97.6932,97.4098,97.5798,134511.0
2021-10-20 09:30:00,102.89,103.0,102.14,102.14,87241.0,97.1925,97.2964,96.4841,96.4841,87241.0
2021-10-20 09:40:00,102.1,103.15,101.99,103.04,53917.0,96.4463,97.4381,96.3424,97.3342,53917.0
2021-10-20 09:50:00,103.07,103.64,102.81,103.38,205109.0,97.3626,97.901,97.117,97.6554,205109.0
2021-10-20 10:00:00,103.32,104.05,103.21,103.86,107960.0,97.5987,98.2883,97.4948,98.1088,107960.0
2021-10-20 10:10:00,103.8,104.53,103.71,104.46,106380.0,98.0521,98.7417,97.9671,98.6756,106380.0
2021-10-20 10:20:00,104.48,104.77,104.43,104.66,81763.0,98.6945,98.9684,98.6472,98.8645,81763.0
2021-10-20 10:30:00,104.66,106.08,104.62,105.87,144115.0,98.8645,100.2059,98.8267,100.0075,144115.0
2021-10-20 10:40:00,105.85,106.55,105.79,106.25,147794.0,99.9886,100.6499,99.9319,100.3665,147794.0
2021-10-20 10:50:00,106.27,106.49,105.6,105.61,88296.0,100.3854,100.5932,99.7525,99.7619,88296.0
2021-10-20 11:00:00,105.61,105.79,105.27,105.62,84068.0,99.7619,99.9319,99.4407,99.7714,84068.0
2021-10-20 11:10:00,105.64,105.72,105.01,105.06,46284.0,99.7902,99.8658,99.1951,99.2424,46284.0
2021-10-20 11:20:00,105.07,105.41,105.0,105.41,45531.0,99.2518,99.573,99.1857,99.573,45531.0
2021-10-20 11:30:00,105.41,105.41,104.86,104.93,55899.0,99.573,99.573,99.0534,99.1196,55899.0
2021-10-20 11:40:00,104.93,105.07,104.87,105.04,43265.0,99.1196,99.2518,99.0629,99.2235,43265.0
2021-10-20 11:50:00,105.0,105.64,104.94,105.57,49705.0,99.1857,99.7902,99.129,99.7241,49705.0
2021-10-20 12:00:00,105.57,105.73,105.5,105.69,28864.0,99.7241,99.8753,99.658,99.8375,28864.0
2021-10-20 12:10:00,105.67,105.68,105.36,105.52,31206.0,99.8186,99.828,99.5257,99.6769,31206.0
2021-10-20 12:20:00,105.5,105.58,105.33,105.45,18938.0,99.658,99.7336,99.4974,99.6108,18938.0
2021-10-20 12:30:00,105.45,105.86,105.45,105.77,30548.0,99.6108,99.9981,99.6108,99.913,30548.0
2021-10-20 12:40:00,105.78,105.86,105.71,105.82,26989.0,99.9225,99.9981,99.8564,99.9603,26989.0
2021-10-20 12:50:00,105.79,106.0,105.75,105.81,64823.0,99.9319,100.1303,99.8942,99.9508,64823.0
2021-10-20 13:00:00,105.78,105.85,105.14,105.17,35078.0,99.9225,99.9886,99.3179,99.3463,35078.0
2021-10-20 13:10:00,105.13,105.27,105.0,105.18,26230.0,99.3085,99.4407,99.1857,99.3557,26230.0
2021-10-20 13:20:00,105.1,105.38,104.95,105.38,18544.0,99.2801,99.5446,99.1385,99.5446,18544.0
2021-10-20 13:30:00,105.38,105.46,105.26,105.29,17228.0,99.5446,99.6202,99.4313,99.4596,17228.0
2021-10-20 13:40:00,105.25,105.35,105.14,105.35,22899.0,99.4218,99.5163,99.3179,99.5163,22899.0
2021-10-20 13:50:00,105.33,105.36,105.11,105.26,20155.0,99.4974,99.5257,99.2896,99.4313,20155.0
2021-10-20 14:00:00,105.28,105.45,105.27,105.39,35118.0,99.4502,99.6108,99.4407,99.5541,35118.0
2021-10-20 14:10:00,105.38,105.38,105.15,105.19,25826.0,99.5446,99.5446,99.3274,99.3652,25826.0
2021-10-20 14:20:00,105.15,105.34,105.15,105.33,28502.0,99.3274,99.5069,99.3274,99.4974,28502.0
2021-10-20 14:30:00,105.32,105.64,105.28,105.57,39297.0,99.488,99.7902,99.4502,99.7241,39297.0
2021-10-20 14:40:00,105.57,105.6,105.23,105.42,51288.0,99.7241,99.7525,99.4029,99.5824,51288.0
2021-10-20 14:50:00,105.39,105.54,105.36,105.45,28013.0,99.5541,99.6958,99.5257,99.6108,28013.0
2021-10-20 15:00:00,105.48,105.61,105.37,105.5,46627.0,99.6391,99.7619,99.5352,99.658,46627.0
2021-10-20 15:10:00,105.5,105.53,105.32,105.39,58658.0,99.658,99.6863,99.488,99.5541,58658.0
2021-10-20 15:20:00,105.38,105.59,105.27,105.4,92509.0,99.5446,99.743,99.4407,99.5635,92509.0
2021-10-20 15:30:00,105.4,105.55,105.28,105.35,84853.0,99.5635,99.7052,99.4502,99.5163,84853.0
2021-10-20 15:40:00,105.36,105.53,105.17,105.17,127612.0,99.5257,99.6863,99.3463,99.3463,127612.0
2021-10-20 15:50:00,105.18,105.43,105.04,105.16,260571.0,99.3557,99.5919,99.2235,99.3368,260571.0
2021-10-21 09:30:00,100.23,101.57,98.0,100.52,425682.0,94.6798,95.9456,92.5733,94.9538,425682.0
2021-10-21 09:40:00,100.5,102.46,99.82,102.09,189814.0,94.9349,96.7863,94.2925,96.4368,189814.0
2021-10-21 09:50:00,102.15,102.39,100.45,101.21,170499.0,96.4935,96.7202,94.8876,95.6056,170499.0
2021-10-21 10:00:00,101.22,102.19,100.66,102.03,91834.0,95.615,96.5313,95.086,96.3801,91834.0
2021-10-21 10:10:00,102.02,102.27,101.31,101.58,190575.0,96.3707,96.6069,95.7,95.9551,190575.0
2021-10-21 10:20:00,101.5,102.47,101.38,102.31,131519.0,95.8795,96.7958,95.7661,96.6446,131519.0
2021-10-21 10:30:00,102.27,102.31,101.3,101.6,72427.0,96.6069,96.6446,95.6906,95.974,72427.0
2021-10-21 10:40:00,101.53,101.79,101.08,101.49,61868.0,95.9078,96.1534,95.4828,95.87,61868.0
2021-10-21 10:50:00,101.47,101.48,100.84,100.84,73970.0,95.8512,95.8606,95.256,95.256,73970.0
2021-10-21 11:00:00,100.89,100.95,100.16,100.41,107794.0,95.3033,95.3599,94.6137,94.8499,107794.0
2021-10-21 11:10:00,100.46,100.96,100.21,100.3,52945.0,94.8971,95.3694,94.6609,94.7459,52945.0
2021-10-21 11:20:00,100.34,100.88,100.08,100.11,66945.0,94.7837,95.2938,94.5381,94.5665,66945.0
2021-10-21 11:30:00,100.16,100.74,100.13,100.25,45571.0,94.6137,95.1616,94.5854,94.6987,45571.0
2021-10-21 11:40:00,100.34,101.03,100.24,101.03,59186.0,94.7837,95.4355,94.6893,95.4355,59186.0
2021-10-21 11:50:00,101.04,101.29,100.75,100.8,54028.0,95.445,95.6811,95.171,95.2183,54028.0
2021-10-21 12:00:00,100.82,101.14,100.73,100.87,39668.0,95.2371,95.5394,95.1521,95.2844,39668.0
2021-10-21 12:10:00,100.85,101.07,100.72,100.77,36280.0,95.2655,95.4733,95.1427,95.1899,36280.0
2021-10-21 12:20:00,100.77,101.0,100.73,100.89,19368.0,95.1899,95.4072,95.1521,95.3033,19368.0
2021-10-21 12:30:00,100.85,100.96,100.69,100.86,23617.0,95.2655,95.3694,95.1143,95.2749,23617.0
2021-10-21 12:40:00,100.89,100.9,100.54,100.54,23159.0,95.3033,95.3127,94.9727,94.9727,23159.0
2021-10-21 12:50:00,100.57,100.65,100.31,100.45,30904.0,95.001,95.0766,94.7554,94.8876,30904.0
2021-10-21 13:00:00,100.44,100.48,100.16,100.21,39744.0,94.8782,94.916,94.6137,94.6609,39744.0
2021-10-21 13:10:00,100.19,100.34,100.07,100.15,33195.0,94.642,94.7837,94.5287,94.6042,33195.0
2021-10-21 13:20:00,100.17,100.43,100.14,100.27,47957.0,94.6231,94.8687,94.5948,94.7176,47957.0
2021-10-21 13:30:00,100.29,100.38,100.25,100.27,26217.0,94.7365,94.8215,94.6987,94.7176,26217.0
2021-10-21 13:40:00,100.28,100.3,99.78,99.86,77696.0,94.7271,94.7459,94.2547,94.3303,77696.0
2021-10-21 13:50:00,99.84,100.01,99.67,99.77,67548.0,94.3114,94.472,94.1508,94.2453,67548.0
2021-10-21 14:00:00,99.79,100.18,99.64,100.0,45186.0,94.2642,94.6326,94.1225,94.4626,45186.0
2021-10-21 14:10:00,99.97,100.25,99.93,100.2,31015.0,94.4342,94.6987,94.3964,94.6515,31015.0
2021-10-21 14:20:00,100.2,100.7,100.16,100.6,51945.0,94.6515,95.1238,94.6137,95.0293,51945.0
2021-10-21 14:30:00,100.6,100.68,100.4,100.4,32892.0,95.0293,95.1049,94.8404,94.8404,32892.0
2021-10-21 14:40:00,100.4,100.69,100.36,100.61,54161.0,94.8404,95.1143,94.8026,95.0388,54161.0
2021-10-21 14:50:00,100.61,101.22,100.57,100.84,83667.0,95.0388,95.615,95.001,95.256,83667.0
2021-10-21 15:00:00,100.89,101.4,100.88,101.26,65674.0,95.3033,95.785,95.2938,95.6528,65674.0
2021-10-21 15:10:00,101.26,101.65,101.22,101.51,63576.0,95.6528,96.0212,95.615,95.8889,63576.0
2021-10-21 15:20:00,101.5,101.98,101.27,101.44,84403.0,95.8795,96.3329,95.6622,95.8228,84403.0
2021-10-21 15:30:00,101.48,102.15,101.48,101.9,117195.0,95.8606,96.4935,95.8606,96.2573,117195.0
2021-10-21 15:40:00,101.91,102.03,101.75,101.84,89585.0,96.2668,96.3801,96.1157,96.2007,89585.0
2021-10-21 15:50:00,101.83,102.13,101.66,102.07,203175.0,96.1912,96.4746,96.0306,96.4179,203175.0
2021-10-22 09:30:00,102.14,103.06,101.38,101.47,148282.0,96.4841,97.3531,95.7661,95.8512,148282.0
2021-10-22 09:40:00,101.47,101.52,100.8,101.44,75030.0,95.8512,95.8984,95.2183,95.8228,75030.0
2021-10-22 09:50:00,101.47,103.0,101.44,102.9,88724.0,95.8512,97.2964,95.8228,97.202,88724.0
2021-10-22 10:00:00,102.9,103.52,102.9,103.14,120009.0,97.202,97.7876,97.202,97.4287,120009.0
2021-10-22 10:10:00,103.21,103.73,103.12,103.56,64652.0,97.4948,97.986,97.4098,97.8254,64652.0
2021-10-22 10:20:00,103.58,103.92,103.58,103.7,67126.0,97.8443,98.1655,97.8443,97.9577,67126.0
2021-10-22 10:30:00,103.67,103.89,103.35,103.65,70707.0,97.9293,98.1371,97.6271,97.9104,70707.0
2021-10-22 10:40:00,103.65,103.65,103.02,103.31,58210.0,97.9104,97.9104,97.3153,97.5893,58210.0
2021-10-22 10:50:00,103.33,103.37,102.39,102.42,39958.0,97.6082,97.6459,96.7202,96.7485,39958.0
2021-10-22 11:00:00,102.3,103.2,102.3,103.12,53861.0,96.6352,97.4854,96.6352,97.4098,53861.0
2021-10-22 11:10:00,103.14,103.38,102.71,102.79,45339.0,97.4287,97.6554,97.0225,97.0981,45339.0
2021-10-22 11:20:00,102.76,102.79,102.37,102.41,46172.0,97.0697,97.0981,96.7013,96.7391,46172.0
2021-10-22 11:30:00,102.32,102.35,101.85,101.85,68860.0,96.6541,96.6824,96.2101,96.2101,68860.0
2021-10-22 11:40:00,101.81,101.91,101.57,101.7,61186.0,96.1723,96.2668,95.9456,96.0684,61186.0
2021-10-22 11:50:00,101.67,101.91,101.58,101.83,26414.0,96.0401,96.2668,95.9551,96.1912,26414.0
2021-10-22 12:00:00,101.83,102.44,101.71,102.31,53318.0,96.1912,96.7674,96.0779,96.6446,53318.0
2021-10-22 12:10:00,102.38,102.66,102.17,102.63,37851.0,96.7108,96.9753,96.5124,96.9469,37851.0
2021-10-22 12:20:00,102.63,102.8,102.47,102.8,18244.0,96.9469,97.1075,96.7958,97.1075,18244.0
2021-10-22 12:30:00,102.79,102.97,102.74,102.83,26004.0,97.0981,97.2681,97.0508,97.1358,26004.0
2021-10-22 12:40:00,102.86,103.19,102.85,103.11,25352.0,97.1642,97.4759,97.1547,97.4003,25352.0
2021-10-22 12:50:00,103.12,103.51,102.96,103.37,33624.0,97.4098,97.7782,97.2586,97.6459,33624.0
2021-10-22 13:00:00,103.42,103.62,103.29,103.62,27734.0,97.6932,97.8821,97.5704,97.8821,27734.0
2021-10-22 13:10:00,103.61,103.67,103.2,103.37,22262.0,97.8727,97.9293,97.4854,97.6459,22262.0
2021-10-22 13:20:00,103.38,103.39,103.08,103.17,16685.0,97.6554,97.6648,97.372,97.457,16685.0
2021-10-22 13:30:00,103.17,103.3,103.05,103.12,20563.0,97.457,97.5798,97.3437,97.4098,20563.0
2021-10-22 13:40:00,103.09,103.12,102.84,102.84,14947.0,97.3814,97.4098,97.1453,97.1453,14947.0
2021-10-22 13:50:00,102.82,102.92,102.54,102.54,16718.0,97.1264,97.2209,96.8619,96.8619,16718.0
2021-10-22 14:00:00,102.54,102.96,102.54,102.87,23282.0,96.8619,97.2586,96.8619,97.1736,23282.0
2021-10-22 14:10:00,102.89,103.05,102.85,103.05,26836.0,97.1925,97.3437,97.1547,97.3437,26836.0
2021-10-22 14:20:00,103.04,103.22,103.01,103.22,22600.0,97.3342,97.5042,97.3059,97.5042,22600.0
2021-10-22 14:30:00,103.22,103.47,103.19,103.39,23597.0,97.5042,97.7404,97.4759,97.6648,23597.0
2021-10-22 14:40:00,103.42,103.45,103.25,103.33,14247.0,97.6932,97.7215,97.5326,97.6082,14247.0
2021-10-22 14:50:00,103.32,103.32,102.83,102.89,27445.0,97.5987,97.5987,97.1358,97.1925,27445.0
2021-10-22 15:00:00,102.87,103.0,102.76,102.96,23752.0,97.1736,97.2964,97.0697,97.2586,23752.0
2021-10-22 15:10:00,102.94,103.08,102.86,102.86,31165.0,97.2398,97.372,97.1642,97.1642,31165.0
2021-10-22 15:20:00,102.89,103.03,102.87,102.98,35289.0,97.1925,97.3248,97.1736,97.2775,35289.0
2021-10-22 15:30:00,102.99,103.2,102.76,102.8,69300.0,97.287,97.4854,97.0697,97.1075,69300.0
2021-10-22 15:40:00,102.76,102.77,102.25,102.32,83335.0,97.0697,97.0792,96.588,96.6541,83335.0
2021-10-22 15:50:00,102.29,102.49,102.2,102.36,227130.0,96.6257,96.8147,96.5407,96.6919,227130.0
2021-10-25 09:30:00,103.14,103.95,102.54,103.55,162195.0,97.4287,98.1938,96.8619,97.816,162195.0
2021-10-25 09:40:00,103.62,103.77,102.22,102.84,75805.0,97.8821,98.0238,96.5596,97.1453,75805.0
2021-10-25 09:50:00,102.7,103.5,102.4,103.24,55572.0,97.013,97.7687,96.7297,97.5231,55572.0
2021-10-25 10:00:00,103.32,104.15,103.32,103.86,78637.0,97.5987,98.3828,97.5987,98.1088,78637.0
2021-10-25 10:10:00,103.93,104.24,103.7,104.1,57626.0,98.1749,98.4678,97.9577,98.3355,57626.0
2021-10-25 10:20:00,104.1,104.14,103.57,103.7,44132.0,98.3355,98.3733,97.8349,97.9577,44132.0
2021-10-25 10:30:00,103.7,104.39,103.7,104.34,60837.0,97.9577,98.6095,97.9577,98.5622,60837.0
2021-10-25 10:40:00,104.38,104.64,104.19,104.64,62689.0,98.6,98.8456,98.4205,98.8456,62689.0
2021-10-25 10:50:00,104.64,104.98,104.49,104.91,57362.0,98.8456,99.1668,98.7039,99.1007,57362.0
2021-10-25 11:00:00,104.88,105.4,104.86,105.23,39872.0,99.0723,99.5635,99.0534,99.4029,39872.0
2021-10-25 11:10:00,105.26,105.65,105.25,105.58,50539.0,99.4313,99.7997,99.4218,99.7336,50539.0
2021-10-25 11:20:00,105.54,105.85,105.52,105.85,31479.0,99.6958,99.9886,99.6769,99.9886,31479.0
2021-10-25 11:30:00,105.81,105.81,105.48,105.58,33709.0,99.9508,99.9508,99.6391,99.7336,33709.0
2021-10-25 11:40:00,105.61,106.43,105.58,106.37,64879.0,99.7619,100.5365,99.7336,100.4798,64879.0
2021-10-25 11:50:00,106.37,106.43,105.86,106.06,71698.0,100.4798,100.5365,99.9981,100.187,71698.0
2021-10-25 12:00:00,106.06,106.35,106.05,106.31,52724.0,100.187,100.4609,100.1775,100.4231,52724.0
2021-10-25 12:10:00,106.3,106.68,106.25,106.66,102483.0,100.4137,100.7727,100.3665,100.7538,102483.0
2021-10-25 12:20:00,106.65,106.79,106.39,106.78,37279.0,100.7443,100.8766,100.4987,100.8671,37279.0
2021-10-25 12:30:00,106.78,106.87,106.55,106.78,78369.0,100.8671,100.9521,100.6499,100.8671,78369.0
2021-10-25 12:40:00,106.8,107.09,106.77,107.04,98576.0,100.886,101.16,100.8577,101.1127,98576.0
2021-10-25 12:50:00,107.03,107.3,106.83,107.26,83980.0,101.1033,101.3583,100.9143,101.3205,83980.0
2021-10-25 13:00:00,107.25,107.6,107.15,107.56,58447.0,101.3111,101.6417,101.2166,101.6039,58447.0
2021-10-25 13:10:00,107.58,107.69,107.29,107.35,66716.0,101.6228,101.7267,101.3489,101.4056,66716.0
2021-10-25 13:20:00,107.37,107.53,107.04,107.47,57632.0,101.4244,101.5756,101.1127,101.5189,57632.0
2021-10-25 13:30:00,107.48,107.64,107.43,107.57,33596.0,101.5284,101.6795,101.4811,101.6134,33596.0
2021-10-25 13:40:00,107.54,107.85,107.48,107.84,45613.0,101.585,101.8779,101.5284,101.8684,45613.0
2021-10-25 13:50:00,107.83,108.17,107.68,108.17,49397.0,101.859,102.1801,101.7173,102.1801,49397.0
2021-10-25 14:00:00,108.13,108.14,107.88,108.1,57302.0,102.1424,102.1518,101.9062,102.114,57302.0
2021-10-25 14:10:00,108.14,108.29,108.01,108.21,51808.0,102.1518,102.2935,102.029,102.2179,51808.0
2021-10-25 14:20:00,108.17,108.68,108.17,108.54,53922.0,102.1801,102.6619,102.1801,102.5297,53922.0
2021-10-25 14:30:00,108.55,108.77,108.36,108.59,54020.0,102.5391,102.7469,102.3596,102.5769,54020.0
2021-10-25 14:40:00,108.59,108.99,108.51,108.96,59103.0,102.5769,102.9547,102.5013,102.9264,59103.0
2021-10-25 14:50:00,108.96,109.56,108.96,109.55,140823.0,102.9264,103.4932,102.9264,103.4837,140823.0
2021-10-25 15:00:00,109.5,109.96,109.41,109.75,195047.0,103.4365,103.871,103.3515,103.6727,195047.0
2021-10-25 15:10:00,109.73,109.99,109.71,109.86,102693.0,103.6538,103.8994,103.6349,103.7766,102693.0
2021-10-25 15:20:00,109.86,109.97,109.42,109.54,104738.0,103.7766,103.8805,103.3609,103.4743,104738.0
2021-10-25 15:30:00,109.52,109.58,109.32,109.45,117516.0,103.4554,103.5121,103.2665,103.3893,117516.0
2021-10-25 15:40:00,109.47,109.63,109.33,109.62,164489.0,103.4082,103.5593,103.2759,103.5499,164489.0
2021-10-25 15:50:00,109.6,109.64,109.33,109.47,323422.0,103.531,103.5687,103.2759,103.4082,323422.0
2021-10-26 09:30:00,109.75,109.75,107.16,107.37,208000.0,103.6727,103.6727,101.2261,101.4244,208000.0
2021-10-26 09:40:00,107.37,108.26,107.28,108.2,94840.0,101.4244,102.2652,101.3394,102.2085,94840.0
2021-10-26 09:50:00,108.25,108.68,108.02,108.19,100104.0,102.2557,102.6619,102.0385,102.199,100104.0
2021-10-26 10:00:00,108.1,109.46,107.85,109.29,64831.0,102.114,103.3987,101.8779,103.2381,64831.0
2021-10-26 10:10:00,109.29,110.96,109.29,110.79,188796.0,103.2381,104.8157,103.2381,104.6551,188796.0
2021-10-26 10:20:00,110.84,111.39,110.37,111.32,163874.0,104.7023,105.2218,104.2583,105.1557,163874.0
2021-10-26 10:30:00,111.32,111.62,110.32,111.46,137974.0,105.1557,105.4391,104.2111,105.288,137974.0
2021-10-26 10:40:00,111.46,112.55,111.35,112.45,183804.0,105.288,106.3176,105.1841,106.2231,183804.0
2021-10-26 10:50:00,112.42,114.07,112.0,113.71,311965.0,106.1948,107.7534,105.7981,107.4134,311965.0
2021-10-26 11:00:00,113.7,113.87,112.58,113.37,307353.0,107.4039,107.5645,106.3459,107.0922,307353.0
2021-10-26 11:10:00,113.41,113.46,112.76,113.38,120067.0,107.13,107.1772,106.516,107.1016,120067.0
2021-10-26 11:20:00,113.38,113.78,113.01,113.09,98724.0,107.1016,107.4795,106.7521,106.8277,98724.0
2021-10-26 11:30:00,113.03,113.06,112.21,112.59,110250.0,106.771,106.7994,105.9964,106.3554,110250.0
2021-10-26 11:40:00,112.59,113.62,112.45,113.2,207316.0,106.3554,107.3284,106.2231,106.9316,207316.0
2021-10-26 11:50:00,113.23,113.68,113.2,113.32,75738.0,106.96,107.385,106.9316,107.045,75738.0
2021-10-26 12:00:00,113.37,113.46,112.31,112.44,102718.0,107.0922,107.1772,106.0909,106.2137,102718.0
2021-10-26 12:10:00,112.44,112.9,112.29,112.8,52590.0,106.2137,106.6482,106.072,106.5538,52590.0
2021-10-26 12:20:00,112.87,113.29,112.65,112.81,73397.0,106.6199,107.0166,106.4121,106.5632,73397.0
2021-10-26 12:30:00,112.77,112.92,112.15,112.19,58883.0,106.5254,106.6671,105.9398,105.9775,58883.0
2021-10-26 12:40:00,112.15,112.18,110.88,110.92,91190.0,105.9398,105.9681,104.7401,104.7779,91190.0
2021-10-26 12:50:00,110.91,111.88,110.88,111.84,75070.0,104.7684,105.6847,104.7401,105.6469,75070.0
2021-10-26 13:00:00,111.84,112.34,111.62,111.96,53469.0,105.6469,106.1192,105.4391,105.7603,53469.0
2021-10-26 13:10:00,111.94,112.01,111.6,111.7,25155.0,105.7414,105.8075,105.4202,105.5147,25155.0
2021-10-26 13:20:00,111.68,111.76,111.11,111.4,35283.0,105.4958,105.5714,104.9573,105.2313,35283.0
2021-10-26 13:30:00,111.4,111.59,111.21,111.47,30912.0,105.2313,105.4108,105.0518,105.2974,30912.0
2021-10-26 13:40:00,111.41,111.41,111.1,111.1,29517.0,105.2407,105.2407,104.9479,104.9479,29517.0
2021-10-26 13:50:00,111.11,111.48,111.1,111.44,21880.0,104.9573,105.3069,104.9479,105.2691,21880.0
2021-10-26 14:00:00,111.42,111.64,111.41,111.49,57773.0,105.2502,105.458,105.2407,105.3163,57773.0
2021-10-26 14:10:00,111.48,111.5,111.2,111.26,33811.0,105.3069,105.3257,105.0424,105.099,33811.0
2021-10-26 14:20:00,111.25,111.38,111.03,111.32,51199.0,105.0896,105.2124,104.8818,105.1557,51199.0
2021-10-26 14:30:00,111.31,111.79,111.28,111.53,60992.0,105.1463,105.5997,105.1179,105.3541,60992.0
2021-10-26 14:40:00,111.52,111.75,111.38,111.66,35060.0,105.3446,105.5619,105.2124,105.4769,35060.0
2021-10-26 14:50:00,111.62,111.81,111.56,111.61,43497.0,105.4391,105.6186,105.3824,105.4297,43497.0
2021-10-26 15:00:00,111.6,111.72,111.48,111.69,40468.0,105.4202,105.5336,105.3069,105.5052,40468.0
2021-10-26 15:10:00,111.69,111.83,111.58,111.71,38774.0,105.5052,105.6375,105.4013,105.5241,38774.0
2021-10-26 15:20:00,111.73,111.88,111.58,111.65,64011.0,105.543,105.6847,105.4013,105.4674,64011.0
2021-10-26 15:30:00,111.66,111.95,111.62,111.95,86623.0,105.4769,105.7508,105.4391,105.7508,86623.0
2021-10-26 15:40:00,111.95,112.3,111.81,111.81,117880.0,105.7508,106.0815,105.6186,105.6186,117880.0
2021-10-26 15:50:00,111.87,111.95,111.29,111.42,311919.0,105.6753,105.7508,105.1274,105.2502,311919.0
2021-10-27 09:30:00,109.71,109.71,107.61,108.57,195238.0,103.6349,103.6349,101.6512,102.558,195238.0
2021-10-27 09:40:00,108.38,110.42,108.22,110.21,121039.0,102.3785,104.3056,102.2274,104.1072,121039.0
2021-10-27 09:50:00,110.23,111.22,109.95,111.21,96393.0,104.1261,105.0613,103.8616,105.0518,96393.0
2021-10-27 10:00:00,111.24,112.09,111.06,112.05,101925.0,105.0801,105.8831,104.9101,105.8453,101925.0
2021-10-27 10:10:00,112.03,113.27,111.82,112.76,173194.0,105.8264,106.9977,105.628,106.516,173194.0
2021-10-27 10:20:00,112.74,112.8,111.79,111.82,174412.0,106.4971,106.5538,105.5997,105.628,174412.0
2021-10-27 10:30:00,111.79,111.9,111.11,111.53,75756.0,105.5997,105.7036,104.9573,105.3541,75756.0
2021-10-27 10:40:00,111.51,111.56,110.41,110.76,60824.0,105.3352,105.3824,104.2961,104.6267,60824.0
2021-10-27 10:50:00,110.81,111.02,110.01,110.35,57149.0,104.674,104.8723,103.9183,104.2394,57149.0
2021-10-27 11:00:00,110.34,111.23,110.34,110.83,50644.0,104.23,105.0707,104.23,104.6929,50644.0
2021-10-27 11:10:00,110.82,111.21,110.65,111.17,18391.0,104.6834,105.0518,104.5228,105.014,18391.0
2021-10-27 11:20:00,111.21,111.41,110.83,111.12,28683.0,105.0518,105.2407,104.6929,104.9668,28683.0
2021-10-27 11:30:00,111.17,111.38,111.07,111.17,23156.0,105.014,105.2124,104.9196,105.014,23156.0
2021-10-27 11:40:00,111.17,111.33,110.81,110.88,30225.0,105.014,105.1652,104.674,104.7401,30225.0
2021-10-27 11:50:00,110.87,111.0,110.78,110.9,29498.0,104.7306,104.8534,104.6456,104.759,29498.0
2021-10-27 12:00:00,110.91,110.97,110.54,110.92,28503.0,104.7684,104.8251,104.4189,104.7779,28503.0
2021-10-27 12:10:00,110.95,111.32,110.83,111.32,23955.0,104.8062,105.1557,104.6929,105.1557,23955.0
2021-10-27 12:20:00,111.33,111.39,110.37,110.75,46425.0,105.1652,105.2218,104.2583,104.6173,46425.0
2021-10-27 12:30:00,110.71,110.79,110.2,110.48,23439.0,104.5795,104.6551,104.0977,104.3622,23439.0
2021-10-27 12:40:00,110.53,110.8,110.51,110.72,14147.0,104.4095,104.6645,104.3906,104.5889,14147.0
2021-10-27 12:50:00,110.77,110.8,110.5,110.53,21319.0,104.6362,104.6645,104.3811,104.4095,21319.0
2021-10-27 13:00:00,110.5,110.65,110.46,110.65,17994.0,104.3811,104.5228,104.3433,104.5228,17994.0
2021-10-27 13:10:00,110.65,110.65,110.05,110.26,24859.0,104.5228,104.5228,103.956,104.1544,24859.0
2021-10-27 13:20:00,110.24,110.49,110.19,110.28,10514.0,104.1355,104.3717,104.0883,104.1733,10514.0
2021-10-27 13:30:00,110.33,110.45,110.11,110.16,16524.0,104.2205,104.3339,104.0127,104.06,16524.0
2021-10-27 13:40:00,110.19,110.27,110.08,110.12,12915.0,104.0883,104.1639,103.9844,104.0222,12915.0
2021-10-27 13:50:00,110.16,110.31,110.15,110.2,13720.0,104.06,104.2016,104.0505,104.0977,13720.0
2021-10-27 14:00:00,110.22,110.22,109.95,110.03,27335.0,104.1166,104.1166,103.8616,103.9372,27335.0
2021-10-27 14:10:00,110.0,110.09,109.77,109.84,21105.0,103.9088,103.9938,103.6915,103.7577,21105.0
2021-10-27 14:20:00,109.84,109.92,109.27,109.34,20571.0,103.7577,103.8332,103.2192,103.2854,20571.0
2021-10-27 14:30:00,109.35,109.38,109.01,109.05,30962.0,103.2948,103.3231,102.9736,103.0114,30962.0
2021-10-27 14:40:00,109.04,109.16,108.91,108.98,32629.0,103.002,103.1153,102.8792,102.9453,32629.0
2021-10-27 14:50:00,108.96,109.07,108.71,109.02,24491.0,102.9264,103.0303,102.6902,102.9831,24491.0
2021-10-27 15:00:00,109.01,109.05,108.57,108.57,30575.0,102.9736,103.0114,102.558,102.558,30575.0
2021-10-27 15:10:00,108.59,108.61,107.89,107.91,58555.0,102.5769,102.5958,101.9157,101.9345,58555.0
2021-10-27 15:20:00,107.89,108.36,107.74,108.32,66571.0,101.9157,102.3596,101.774,102.3218,66571.0
2021-10-27 15:30:00,108.34,108.46,108.12,108.42,53630.0,102.3407,102.4541,102.1329,102.4163,53630.0
2021-10-27 15:40:00,108.4,108.54,108.0,108.01,77510.0,102.3974,102.5297,102.0196,102.029,77510.0
2021-10-27 15:50:00,107.98,108.21,107.84,108.21,238121.0,102.0007,102.2179,101.8684,102.2179,238121.0
2021-10-28 09:30:00,109.02,110.98,109.0,110.9,153500.0,102.9831,104.8345,102.9642,104.759,153500.0
2021-10-28 09:40:00,110.94,110.97,109.42,109.95,128223.0,104.7968,104.8251,103.3609,103.8616,128223.0
2021-10-28 09:50:00,109.95,111.06,109.85,110.91,101272.0,103.8616,104.9101,103.7671,104.7684,101272.0
2021-10-28 10:00:00,110.91,111.22,110.17,110.19,85003.0,104.7684,105.0613,104.0694,104.0883,85003.0
2021-10-28 10:10:00,110.29,110.64,110.01,110.21,74434.0,104.1828,104.5134,103.9183,104.1072,74434.0
2021-10-28 10:20:00,110.18,110.57,109.95,110.38,51796.0,104.0788,104.4472,103.8616,104.2678,51796.0
2021-10-28 10:30:00,110.37,110.44,110.07,110.17,45351.0,104.2583,104.3244,103.9749,104.0694,45351.0
2021-10-28 10:40:00,110.11,110.76,110.11,110.48,48601.0,104.0127,104.6267,104.0127,104.3622,48601.0
2021-10-28 10:50:00,110.5,110.66,110.18,110.61,48683.0,104.3811,104.5323,104.0788,104.485,48683.0
2021-10-28 11:00:00,110.6,110.8,110.39,110.68,44578.0,104.4756,104.6645,104.2772,104.5512,44578.0
2021-10-28 11:10:00,110.72,111.01,109.06,109.27,88032.0,104.5889,104.8629,103.0209,103.2192,88032.0
2021-10-28 11:20:00,109.27,109.7,109.25,109.65,47451.0,103.2192,103.6254,103.2003,103.5782,47451.0
2021-10-28 11:30:00,109.6,109.64,109.28,109.54,49354.0,103.531,103.5687,103.2287,103.4743,49354.0
2021-10-28 11:40:00,109.55,110.11,109.47,109.74,70480.0,103.4837,104.0127,103.4082,103.6632,70480.0
2021-10-28 11:50:00,109.76,109.98,109.54,109.88,38498.0,103.6821,103.8899,103.4743,103.7955,38498.0
2021-10-28 12:00:00,109.92,110.17,109.89,110.03,50500.0,103.8332,104.0694,103.8049,103.9372,50500.0
2021-10-28 12:10:00,110.05,110.37,110.0,110.36,35197.0,103.956,104.2583,103.9088,104.2489,35197.0
2021-10-28 12:20:00,110.33,110.36,109.81,109.9,33702.0,104.2205,104.2489,103.7293,103.8143,33702.0
2021-10-28 12:30:00,109.84,109.84,109.28,109.38,35382.0,103.7577,103.7577,103.2287,103.3231,35382.0
2021-10-28 12:40:00,109.36,109.49,109.1,109.49,34634.0,103.3043,103.4271,103.0586,103.4271,34634.0
2021-10-28 12:50:00,109.55,109.55,109.17,109.47,29013.0,103.4837,103.4837,103.1248,103.4082,29013.0
2021-10-28 13:00:00,109.45,109.74,109.34,109.71,56097.0,103.3893,103.6632,103.2854,103.6349,56097.0
2021-10-28 13:10:00,109.73,109.8,109.53,109.54,25468.0,103.6538,103.7199,103.4648,103.4743,25468.0
2021-10-28 13:20:00,109.53,109.68,109.33,109.42,29890.0,103.4648,103.6065,103.2759,103.3609,29890.0
2021-10-28 13:30:00,109.42,109.76,109.42,109.58,41540.0,103.3609,103.6821,103.3609,103.5121,41540.0
2021-10-28 13:40:00,109.62,109.7,109.46,109.69,20799.0,103.5499,103.6254,103.3987,103.616,20799.0
2021-10-28 13:50:00,109.72,109.79,109.63,109.67,21111.0,103.6443,103.7104,103.5593,103.5971,21111.0
2021-10-28 14:00:00,109.67,109.75,109.55,109.7,26104.0,103.5971,103.6727,103.4837,103.6254,26104.0
2021-10-28 14:10:00,109.7,109.78,109.55,109.57,21606.0,103.6254,103.701,103.4837,103.5026,21606.0
2021-10-28 14:20:00,109.55,109.73,109.5,109.65,18159.0,103.4837,103.6538,103.4365,103.5782,18159.0
2021-10-28 14:30:00,109.65,109.68,109.47,109.52,23487.0,103.5782,103.6065,103.4082,103.4554,23487.0
2021-10-28 14:40:00,109.53,109.63,109.4,109.56,28011.0,103.4648,103.5593,103.342,103.4932,28011.0
2021-10-28 14:50:00,109.59,109.6,109.23,109.28,42940.0,103.5215,103.531,103.1814,103.2287,42940.0
2021-10-28 15:00:00,109.28,109.46,109.2,109.4,37046.0,103.2287,103.3987,103.1531,103.342,37046.0
2021-10-28 15:10:00,109.36,109.45,109.07,109.22,43551.0,103.3043,103.3893,103.0303,103.172,43551.0
2021-10-28 15:20:00,109.26,109.28,108.78,109.01,74017.0,103.2098,103.2287,102.7564,102.9736,74017.0
2021-10-28 15:30:00,109.03,109.29,108.94,109.28,74755.0,102.9925,103.2381,102.9075,103.2287,74755.0
2021-10-28 15:40:00,109.29,109.44,109.15,109.15,87220.0,103.2381,103.3798,103.1059,103.1059,87220.0
2021-10-28 15:50:00,109.11,109.44,109.08,109.38,161090.0,103.0681,103.3798,103.0398,103.3231,161090.0
2021-10-29 09:30:00,111.25,113.07,111.14,112.69,297453.0,105.0896,106.8088,104.9857,106.4499,297453.0
2021-10-29 09:40:00,112.57,112.73,111.86,112.46,137793.0,106.3365,106.4876,105.6658,106.2326,137793.0
2021-10-29 09:50:00,112.47,113.13,111.5,111.51,164812.0,106.242,106.8655,105.3257,105.3352,164812.0
2021-10-29 10:00:00,111.57,112.27,110.74,112.09,146959.0,105.3919,106.0531,104.6078,105.8831,146959.0
2021-10-29 10:10:00,112.04,112.04,111.55,111.85,83076.0,105.8358,105.8358,105.373,105.6564,83076.0
2021-10-29 10:20:00,111.89,112.4,111.77,112.35,72235.0,105.6942,106.1759,105.5808,106.1287,72235.0
2021-10-29 10:30:00,112.39,112.9,112.12,112.74,72561.0,106.1665,106.6482,105.9114,106.4971,72561.0
2021-10-29 10:40:00,112.77,113.22,112.7,113.17,75726.0,106.5254,106.9505,106.4593,106.9033,75726.0
2021-10-29 10:50:00,113.16,113.22,112.75,113.1,77440.0,106.8938,106.9505,106.5065,106.8372,77440.0
2021-10-29 11:00:00,113.08,113.81,113.01,113.8,104428.0,106.8183,107.5078,106.7521,107.4984,104428.0
2021-10-29 11:10:00,113.82,114.25,113.71,113.82,135533.0,107.5173,107.9235,107.4134,107.5173,135533.0
2021-10-29 11:20:00,113.84,114.19,113.73,113.88,80326.0,107.5362,107.8668,107.4323,107.574,80326.0
2021-10-29 11:30:00,113.9,114.19,113.56,114.1,79168.0,107.5929,107.8668,107.2717,107.7818,79168.0
2021-10-29 11:40:00,114.08,114.21,113.82,113.9,70602.0,107.7629,107.8857,107.5173,107.5929,70602.0
2021-10-29 11:50:00,113.88,113.93,113.57,113.58,70715.0,107.574,107.6212,107.2811,107.2906,70715.0
2021-10-29 12:00:00,113.59,113.84,113.44,113.72,54318.0,107.3,107.5362,107.1583,107.4228,54318.0
2021-10-29 12:10:00,113.73,114.89,113.73,114.56,344676.0,107.4323,108.528,107.4323,108.2163,344676.0
2021-10-29 12:20:00,114.57,114.73,114.21,114.45,142407.0,108.2258,108.3769,107.8857,108.1124,142407.0
2021-10-29 12:30:00,114.42,114.48,114.1,114.23,120496.0,108.0841,108.1407,107.7818,107.9046,120496.0
2021-10-29 12:40:00,114.22,114.37,113.92,114.2,64075.0,107.8951,108.0368,107.6117,107.8762,64075.0
2021-10-29 12:50:00,114.21,114.23,113.84,113.87,46873.0,107.8857,107.9046,107.5362,107.5645,46873.0
2021-10-29 13:00:00,113.87,113.89,113.3,113.51,61171.0,107.5645,107.5834,107.0261,107.2244,61171.0
2021-10-29 13:10:00,113.5,113.51,112.94,113.13,47215.0,107.215,107.2244,106.686,106.8655,47215.0
2021-10-29 13:20:00,113.13,113.13,112.87,112.94,35752.0,106.8655,106.8655,106.6199,106.686,35752.0
2021-10-29 13:30:00,112.93,113.07,112.76,113.03,25826.0,106.6766,106.8088,106.516,106.771,25826.0
2021-10-29 13:40:00,113.03,113.03,112.78,112.81,36672.0,106.771,106.771,106.5349,106.5632,36672.0
2021-10-29 13:50:00,112.82,113.07,112.71,112.82,51848.0,106.5727,106.8088,106.4687,106.5727,51848.0
2021-10-29 14:00:00,112.84,112.84,112.25,112.34,47034.0,106.5915,106.5915,106.0342,106.1192,47034.0
2021-10-29 14:10:00,112.35,112.68,112.2,112.3,34486.0,106.1287,106.4404,105.987,106.0815,34486.0
2021-10-29 14:20:00,112.3,112.39,111.82,111.89,51289.0,106.0815,106.1665,105.628,105.6942,51289.0
2021-10-29 14:30:00,111.89,112.02,111.78,111.86,35295.0,105.6942,105.817,105.5902,105.6658,35295.0
2021-10-29 14:40:00,111.89,112.03,111.78,111.99,28606.0,105.6942,105.8264,105.5902,105.7886,28606.0
2021-10-29 14:50:00,112.0,112.23,111.98,112.06,35732.0,105.7981,106.0153,105.7792,105.8547,35732.0
2021-10-29 15:00:00,112.07,112.09,111.67,111.91,42395.0,105.8642,105.8831,105.4863,105.713,42395.0
2021-10-29 15:10:00,111.91,111.96,111.43,111.5,71247.0,105.713,105.7603,105.2596,105.3257,71247.0
2021-10-29 15:20:00,111.51,111.69,111.35,111.65,58910.0,105.3352,105.5052,105.1841,105.4674,58910.0
2021-10-29 15:30:00,111.69,112.36,111.67,112.13,82275.0,105.5052,106.1381,105.4863,105.9209,82275.0
2021-10-29 15:40:00,112.12,112.49,112.09,112.16,99751.0,105.9114,106.2609,105.8831,105.9492,99751.0
2021-10-29 15:50:00,112.2,112.24,111.57,111.65,312121.0,105.987,106.0248,105.3919,105.4674,312121.0
2021-11-01 09:30:00,112.87,112.89,111.26,111.73,206945.0,106.6199,106.6388,105.099,105.543,206945.0
2021-11-01 09:40:00,111.81,112.0,109.4,109.5,190713.0,105.6186,105.7981,103.342,103.4365,190713.0
2021-11-01 09:50:00,109.41,109.6,106.8,108.7,378004.0,103.3515,103.531,100.886,102.6808,378004.0
2021-11-01 10:00:00,108.7,109.56,108.23,109.32,144343.0,102.6808,103.4932,102.2368,103.2665,144343.0
2021-11-01 10:10:00,109.19,109.44,108.28,108.5,109718.0,103.1437,103.3798,102.2841,102.4919,109718.0
2021-11-01 10:20:00,108.58,109.1,108.38,108.76,64805.0,102.5674,103.0586,102.3785,102.7375,64805.0
2021-11-01 10:30:00,108.84,109.24,108.61,108.61,63825.0,102.813,103.1909,102.5958,102.5958,63825.0
2021-11-01 10:40:00,108.64,108.9,108.3,108.52,59777.0,102.6241,102.8697,102.3029,102.5108,59777.0
2021-11-01 10:50:00,108.5,108.53,107.85,108.34,80026.0,102.4919,102.5202,101.8779,102.3407,80026.0
2021-11-01 11:00:00,108.31,109.23,108.31,109.23,78164.0,102.3124,103.1814,102.3124,103.1814,78164.0
2021-11-01 11:10:00,109.2,109.42,108.84,108.91,87163.0,103.1531,103.3609,102.813,102.8792,87163.0
2021-11-01 11:20:00,108.91,109.04,108.68,108.95,47164.0,102.8792,103.002,102.6619,102.917,47164.0
2021-11-01 11:30:00,108.91,108.95,108.31,108.66,58669.0,102.8792,102.917,102.3124,102.643,58669.0
2021-11-01 11:40:00,108.71,109.22,108.68,109.15,37154.0,102.6902,103.172,102.6619,103.1059,37154.0
2021-11-01 11:50:00,109.18,109.61,109.15,109.6,53727.0,103.1342,103.5404,103.1059,103.531,53727.0
2021-11-01 12:00:00,109.6,110.16,109.51,110.09,58817.0,103.531,104.06,103.4459,103.9938,58817.0
2021-11-01 12:10:00,110.11,110.27,109.74,109.75,60582.0,104.0127,104.1639,103.6632,103.6727,60582.0
2021-11-01 12:20:00,109.78,109.89,109.26,109.41,35968.0,103.701,103.8049,103.2098,103.3515,35968.0
2021-11-01 12:30:00,109.41,109.74,109.25,109.71,35745.0,103.3515,103.6632,103.2003,103.6349,35745.0
2021-11-01 12:40:00,109.71,109.93,109.41,109.56,35103.0,103.6349,103.8427,103.3515,103.4932,35103.0
2021-11-01 12:50:00,109.56,109.95,109.51,109.57,38633.0,103.4932,103.8616,103.4459,103.5026,38633.0
2021-11-01 13:00:00,109.56,109.68,109.22,109.66,36727.0,103.4932,103.6065,103.172,103.5876,36727.0
2021-11-01 13:10:00,109.77,110.13,109.75,110.13,38225.0,103.6915,104.0316,103.6727,104.0316,38225.0
2021-11-01 13:20:00,110.08,110.2,109.87,110.15,29511.0,103.9844,104.0977,103.786,104.0505,29511.0
2021-11-01 13:30:00,110.13,110.36,110.06,110.36,31879.0,104.0316,104.2489,103.9655,104.2489,31879.0
2021-11-01 13:40:00,110.35,110.39,110.09,110.25,38620.0,104.2394,104.2772,103.9938,104.145,38620.0
2021-11-01 13:50:00,110.23,110.34,110.03,110.16,20572.0,104.1261,104.23,103.9372,104.06,20572.0
2021-11-01 14:00:00,110.1,110.36,109.87,109.95,43459.0,104.0033,104.2489,103.786,103.8616,43459.0
2021-11-01 14:10:00,110.01,110.04,109.2,109.24,27769.0,103.9183,103.9466,103.1531,103.1909,27769.0
2021-11-01 14:20:00,109.27,109.32,109.06,109.1,63968.0,103.2192,103.2665,103.0209,103.0586,63968.0
2021-11-01 14:30:00,109.13,109.19,108.83,108.95,34127.0,103.087,103.1437,102.8036,102.917,34127.0
2021-11-01 14:40:00,108.93,109.05,108.74,109.05,37230.0,102.8981,103.0114,102.7186,103.0114,37230.0
2021-11-01 14:50:00,109.03,109.12,108.8,109.06,40004.0,102.9925,103.0775,102.7753,103.0209,40004.0
2021-11-01 15:00:00,109.08,109.28,109.01,109.06,34501.0,103.0398,103.2287,102.9736,103.0209,34501.0
2021-11-01 15:10:00,109.1,109.31,109.06,109.19,30997.0,103.0586,103.257,103.0209,103.1437,30997.0
2021-11-01 15:20:00,109.19,109.23,108.86,108.87,33701.0,103.1437,103.1814,102.8319,102.8414,33701.0
2021-11-01 15:30:00,108.88,109.16,108.63,109.11,91827.0,102.8508,103.1153,102.6147,103.0681,91827.0
2021-11-01 15:40:00,109.11,109.5,109.11,109.29,90920.0,103.0681,103.4365,103.0681,103.2381,90920.0
2021-11-01 15:50:00,109.3,109.4,108.77,109.27,243777.0,103.2476,103.342,102.7469,103.2192,243777.0
2021-11-02 09:30:00,107.75,108.33,107.02,107.85,164748.0,101.7834,102.3313,101.0938,101.8779,164748.0
2021-11-02 09:40:00,107.83,107.99,106.22,107.03,163103.0,101.859,102.0101,100.3381,101.1033,163103.0
2021-11-02 09:50:00,106.97,108.01,106.69,107.84,79340.0,101.0466,102.029,100.7821,101.8684,79340.0
2021-11-02 10:00:00,107.86,108.11,107.25,107.87,79625.0,101.8873,102.1235,101.3111,101.8968,79625.0
2021-11-02 10:10:00,107.84,107.98,106.9,106.9,78308.0,101.8684,102.0007,100.9805,100.9805,78308.0
2021-11-02 10:20:00,106.92,107.19,106.34,107.19,68015.0,100.9994,101.2544,100.4515,101.2544,68015.0
2021-11-02 10:30:00,107.13,107.42,106.67,107.31,48430.0,101.1977,101.4717,100.7632,101.3678,48430.0
2021-11-02 10:40:00,107.23,107.34,106.88,106.9,46997.0,101.2922,101.3961,100.9616,100.9805,46997.0
2021-11-02 10:50:00,106.9,107.48,106.81,107.48,48571.0,100.9805,101.5284,100.8955,101.5284,48571.0
2021-11-02 11:00:00,107.48,107.75,107.24,107.45,56828.0,101.5284,101.7834,101.3016,101.5,56828.0
2021-11-02 11:10:00,107.43,107.46,107.08,107.3,37425.0,101.4811,101.5095,101.1505,101.3583,37425.0
2021-11-02 11:20:00,107.27,107.42,106.99,107.3,59581.0,101.33,101.4717,101.0655,101.3583,59581.0
2021-11-02 11:30:00,107.25,107.54,107.25,107.25,30583.0,101.3111,101.585,101.3111,101.3111,30583.0
2021-11-02 11:40:00,107.28,107.28,106.78,106.93,47493.0,101.3394,101.3394,100.8671,101.0088,47493.0
2021-11-02 11:50:00,106.94,107.16,106.52,106.65,46320.0,101.0183,101.2261,100.6215,100.7443,46320.0
2021-11-02 12:00:00,106.64,106.94,106.47,106.64,55572.0,100.7349,101.0183,100.5743,100.7349,55572.0
2021-11-02 12:10:00,106.67,106.92,106.47,106.92,40648.0,100.7632,100.9994,100.5743,100.9994,40648.0
2021-11-02 12:20:00,106.91,107.16,106.73,107.01,40340.0,100.9899,101.2261,100.8199,101.0844,40340.0
2021-11-02 12:30:00,107.0,107.16,106.84,106.91,37635.0,101.0749,101.2261,100.9238,100.9899,37635.0
2021-11-02 12:40:00,106.9,107.41,106.86,107.2,42172.0,100.9805,101.4622,100.9427,101.2639,42172.0
2021-11-02 12:50:00,107.18,107.21,106.6,106.6,47284.0,101.245,101.2733,100.6971,100.6971,47284.0
2021-11-02 13:00:00,106.62,106.8,106.55,106.76,30838.0,100.716,100.886,100.6499,100.8482,30838.0
2021-11-02 13:10:00,106.79,106.87,106.67,106.83,31177.0,100.8766,100.9521,100.7632,100.9143,31177.0
2021-11-02 13:20:00,106.81,106.95,106.71,106.71,30253.0,100.8955,101.0277,100.801,100.801,30253.0
2021-11-02 13:30:00,106.67,106.89,106.52,106.88,39719.0,100.7632,100.971,100.6215,100.9616,39719.0
2021-11-02 13:40:00,106.88,107.26,106.85,107.2,57492.0,100.9616,101.3205,100.9332,101.2639,57492.0
2021-11-02 13:50:00,107.19,107.45,107.18,107.37,61689.0,101.2544,101.5,101.245,101.4244,61689.0
2021-11-02 14:00:00,107.32,107.42,107.16,107.2,25711.0,101.3772,101.4717,101.2261,101.2639,25711.0
2021-11-02 14:10:00,107.23,107.58,107.23,107.58,21314.0,101.2922,101.6228,101.2922,101.6228,21314.0
2021-11-02 14:20:00,107.6,107.6,107.34,107.44,20729.0,101.6417,101.6417,101.3961,101.4906,20729.0
2021-11-02 14:30:00,107.42,107.51,107.37,107.42,19616.0,101.4717,101.5567,101.4244,101.4717,19616.0
2021-11-02 14:40:00,107.47,107.51,107.36,107.48,32235.0,101.5189,101.5567,101.415,101.5284,32235.0
2021-11-02 14:50:00,107.49,107.53,107.16,107.34,32490.0,101.5378,101.5756,101.2261,101.3961,32490.0
2021-11-02 15:00:00,107.34,107.81,107.33,107.81,40798.0,101.3961,101.8401,101.3867,101.8401,40798.0
2021-11-02 15:10:00,107.82,108.01,107.7,107.95,42395.0,101.8495,102.029,101.7362,101.9723,42395.0
2021-11-02 15:20:00,107.95,107.95,107.66,107.84,33663.0,101.9723,101.9723,101.6984,101.8684,33663.0
2021-11-02 15:30:00,107.83,107.83,107.57,107.7,47767.0,101.859,101.859,101.6134,101.7362,47767.0
2021-11-02 15:40:00,107.7,107.7,107.31,107.31,66485.0,101.7362,101.7362,101.3678,101.3678,66485.0
2021-11-02 15:50:00,107.31,107.35,107.04,107.25,197759.0,101.3678,101.4056,101.1127,101.3111,197759.0
2021-11-03 09:30:00,107.31,107.85,106.71,106.85,131524.0,101.3678,101.8779,100.801,100.9332,131524.0
2021-11-03 09:40:00,106.8,107.03,106.5,106.89,76426.0,100.886,101.1033,100.6026,100.971,76426.0
2021-11-03 09:50:00,106.95,108.23,106.81,108.16,84104.0,101.0277,102.2368,100.8955,102.1707,84104.0
2021-11-03 10:00:00,108.3,108.3,107.68,108.24,76567.0,102.3029,102.3029,101.7173,102.2463,76567.0
2021-11-03 10:10:00,108.3,108.86,108.21,108.65,65196.0,102.3029,102.8319,102.2179,102.6336,65196.0
2021-11-03 10:20:00,108.53,108.89,108.41,108.76,41657.0,102.5202,102.8603,102.4069,102.7375,41657.0
2021-11-03 10:30:00,108.72,108.94,108.6,108.9,33035.0,102.6997,102.9075,102.5863,102.8697,33035.0
2021-11-03 10:40:00,108.84,109.5,108.82,109.24,62134.0,102.813,103.4365,102.7942,103.1909,62134.0
2021-11-03 10:50:00,109.29,109.72,109.07,109.48,72405.0,103.2381,103.6443,103.0303,103.4176,72405.0
2021-11-03 11:00:00,109.46,109.75,109.32,109.54,64320.0,103.3987,103.6727,103.2665,103.4743,64320.0
2021-11-03 11:10:00,109.54,109.66,109.25,109.27,91016.0,103.4743,103.5876,103.2003,103.2192,91016.0
2021-11-03 11:20:00,109.33,109.43,109.08,109.27,25227.0,103.2759,103.3704,103.0398,103.2192,25227.0
2021-11-03 11:30:00,109.31,109.58,109.28,109.47,39728.0,103.257,103.5121,103.2287,103.4082,39728.0
2021-11-03 11:40:00,109.44,109.51,109.26,109.36,33265.0,103.3798,103.4459,103.2098,103.3043,33265.0
2021-11-03 11:50:00,109.36,109.74,109.35,109.52,32892.0,103.3043,103.6632,103.2948,103.4554,32892.0
2021-11-03 12:00:00,109.48,109.93,109.44,109.83,32067.0,103.4176,103.8427,103.3798,103.7482,32067.0
2021-11-03 12:10:00,109.88,109.89,109.6,109.84,22747.0,103.7955,103.8049,103.531,103.7577,22747.0
2021-11-03 12:20:00,109.83,109.85,109.35,109.42,37795.0,103.7482,103.7671,103.2948,103.3609,37795.0
2021-11-03 12:30:00,109.39,109.39,109.04,109.3,48106.0,103.3326,103.3326,103.002,103.2476,48106.0
2021-11-03 12:40:00,109.35,109.35,109.02,109.19,34266.0,103.2948,103.2948,102.9831,103.1437,34266.0
2021-11-03 12:50:00,109.17,109.54,109.12,109.41,26350.0,103.1248,103.4743,103.0775,103.3515,26350.0
2021-11-03 13:00:00,109.43,109.72,109.42,109.69,21540.0,103.3704,103.6443,103.3609,103.616,21540.0
2021-11-03 13:10:00,109.73,109.73,109.48,109.52,22584.0,103.6538,103.6538,103.4176,103.4554,22584.0
2021-11-03 13:20:00,109.55,109.73,109.54,109.6,17037.0,103.4837,103.6538,103.4743,103.531,17037.0
2021-11-03 13:30:00,109.59,109.73,109.45,109.54,22838.0,103.5215,103.6538,103.3893,103.4743,22838.0
2021-11-03 13:40:00,109.55,109.56,108.96,109.16,30518.0,103.4837,103.4932,102.9264,103.1153,30518.0
2021-11-03 13:50:00,109.15,109.38,109.08,109.31,18560.0,103.1059,103.3231,103.0398,103.257,18560.0
2021-11-03 14:00:00,109.28,109.97,109.28,109.57,42290.0,103.2287,103.8805,103.2287,103.5026,42290.0
2021-11-03 14:10:00,109.57,109.87,109.44,109.81,44650.0,103.5026,103.786,103.3798,103.7293,44650.0
2021-11-03 14:20:00,109.79,109.97,109.71,109.75,31787.0,103.7104,103.8805,103.6349,103.6727,31787.0
2021-11-03 14:30:00,109.76,110.0,109.73,109.86,36935.0,103.6821,103.9088,103.6538,103.7766,36935.0
2021-11-03 14:40:00,109.86,110.36,109.85,110.35,63727.0,103.7766,104.2489,103.7671,104.2394,63727.0
2021-11-03 14:50:00,110.4,110.55,109.86,109.91,55008.0,104.2867,104.4284,103.7766,103.8238,55008.0
2021-11-03 15:00:00,109.87,110.42,109.87,110.42,32450.0,103.786,104.3056,103.786,104.3056,32450.0
2021-11-03 15:10:00,110.39,110.75,110.38,110.73,43742.0,104.2772,104.6173,104.2678,104.5984,43742.0
2021-11-03 15:20:00,110.75,110.93,110.58,110.93,63605.0,104.6173,104.7873,104.4567,104.7873,63605.0
2021-11-03 15:30:00,110.94,110.97,110.53,110.7,111472.0,104.7968,104.8251,104.4095,104.57,111472.0
2021-11-03 15:40:00,110.71,110.79,110.44,110.49,86875.0,104.5795,104.6551,104.3244,104.3717,86875.0
2021-11-03 15:50:00,110.51,110.51,109.88,110.24,224484.0,104.3906,104.3906,103.7955,104.1355,224484.0
2021-11-04 09:30:00,110.28,112.72,110.2,112.42,221068.0,104.1733,106.4782,104.0977,106.1948,221068.0
2021-11-04 09:40:00,112.45,112.85,111.75,112.85,100211.0,106.2231,106.601,105.5619,106.601,100211.0
2021-11-04 09:50:00,112.83,114.03,112.75,113.74,134906.0,106.5821,107.7157,106.5065,107.4417,134906.0
2021-11-04 10:00:00,113.67,114.05,113.4,113.65,99972.0,107.3756,107.7345,107.1205,107.3567,99972.0
2021-11-04 10:10:00,113.6,114.08,112.8,112.8,118751.0,107.3095,107.7629,106.5538,106.5538,118751.0
2021-11-04 10:20:00,112.79,112.92,111.78,111.86,146367.0,106.5443,106.6671,105.5902,105.6658,146367.0
2021-11-04 10:30:00,111.82,112.09,111.5,111.98,82569.0,105.628,105.8831,105.3257,105.7792,82569.0
2021-11-04 10:40:00,111.94,112.77,111.91,112.5,60664.0,105.7414,106.5254,105.713,106.2704,60664.0
2021-11-04 10:50:00,112.4,112.63,112.0,112.1,40721.0,106.1759,106.3932,105.7981,105.8925,40721.0
2021-11-04 11:00:00,112.0,112.11,111.61,111.73,66271.0,105.7981,105.902,105.4297,105.543,66271.0
2021-11-04 11:10:00,111.73,112.29,111.62,111.63,41931.0,105.543,106.072,105.4391,105.4486,41931.0
2021-11-04 11:20:00,111.6,111.69,111.36,111.5,74348.0,105.4202,105.5052,105.1935,105.3257,74348.0
2021-11-04 11:30:00,111.5,111.7,111.35,111.62,42219.0,105.3257,105.5147,105.1841,105.4391,42219.0
2021-11-04 11:40:00,111.63,111.98,111.62,111.81,35919.0,105.4486,105.7792,105.4391,105.6186,35919.0
2021-11-04 11:50:00,111.79,112.11,111.51,112.1,64828.0,105.5997,105.902,105.3352,105.8925,64828.0
2021-11-04 12:00:00,112.1,112.55,111.96,112.47,53832.0,105.8925,106.3176,105.7603,106.242,53832.0
2021-11-04 12:10:00,112.48,112.53,112.13,112.2,46064.0,106.2515,106.2987,105.9209,105.987,46064.0
2021-11-04 12:20:00,112.22,112.43,112.1,112.35,24034.0,106.0059,106.2043,105.8925,106.1287,24034.0
2021-11-04 12:30:00,112.33,112.33,111.74,111.75,40494.0,106.1098,106.1098,105.5525,105.5619,40494.0
2021-11-04 12:40:00,111.71,111.96,111.63,111.93,29085.0,105.5241,105.7603,105.4486,105.7319,29085.0
2021-11-04 12:50:00,111.99,112.01,111.8,111.99,26972.0,105.7886,105.8075,105.6091,105.7886,26972.0
2021-11-04 13:00:00,112.02,112.15,111.91,111.95,24264.0,105.817,105.9398,105.713,105.7508,24264.0
2021-11-04 13:10:00,111.98,112.22,111.95,112.08,36127.0,105.7792,106.0059,105.7508,105.8736,36127.0
2021-11-04 13:20:00,112.1,112.27,111.94,112.24,20483.0,105.8925,106.0531,105.7414,106.0248,20483.0
2021-11-04 13:30:00,112.29,112.57,112.29,112.43,51078.0,106.072,106.3365,106.072,106.2043,51078.0
2021-11-04 13:40:00,112.47,112.77,112.44,112.59,46987.0,106.242,106.5254,106.2137,106.3554,46987.0
2021-11-04 13:50:00,112.65,112.8,112.65,112.74,18790.0,106.4121,106.5538,106.4121,106.4971,18790.0
2021-11-04 14:00:00,112.74,112.74,112.39,112.61,37043.0,106.4971,106.4971,106.1665,106.3743,37043.0
2021-11-04 14:10:00,112.63,112.85,112.49,112.71,39390.0,106.3932,106.601,106.2609,106.4687,39390.0
2021-11-04 14:20:00,112.72,112.76,112.42,112.42,34233.0,106.4782,106.516,106.1948,106.1948,34233.0
2021-11-04 14:30:00,112.42,112.46,112.15,112.18,25587.0,106.1948,106.2326,105.9398,105.9681,25587.0
2021-11-04 14:40:00,112.17,112.29,111.97,112.04,22518.0,105.9586,106.072,105.7697,105.8358,22518.0
2021-11-04 14:50:00,112.04,112.07,111.78,111.82,28682.0,105.8358,105.8642,105.5902,105.628,28682.0
2021-11-04 15:00:00,111.84,111.95,111.17,111.32,45056.0,105.6469,105.7508,105.014,105.1557,45056.0
2021-11-04 15:10:00,111.39,111.53,111.1,111.41,62019.0,105.2218,105.3541,104.9479,105.2407,62019.0
2021-11-04 15:20:00,111.43,111.72,111.43,111.63,46462.0,105.2596,105.5336,105.2596,105.4486,46462.0
2021-11-04 15:30:00,111.65,111.74,111.37,111.38,63833.0,105.4674,105.5525,105.2029,105.2124,63833.0
2021-11-04 15:40:00,111.39,111.64,111.25,111.5,78231.0,105.2218,105.458,105.0896,105.3257,78231.0
2021-11-04 15:50:00,111.5,111.86,111.45,111.85,165147.0,105.3257,105.6658,105.2785,105.6564,165147.0
2021-11-05 09:30:00,112.36,114.62,112.36,114.23,169269.0,106.1381,108.273,106.1381,107.9046,169269.0
2021-11-05 09:40:00,114.2,115.57,114.15,114.97,174068.0,107.8762,109.1704,107.829,108.6036,174068.0
2021-11-05 09:50:00,114.89,114.95,113.79,114.11,174931.0,108.528,108.5847,107.4889,107.7912,174931.0
2021-11-05 10:00:00,114.09,114.36,113.5,113.92,77721.0,107.7723,108.0274,107.215,107.6117,77721.0
2021-11-05 10:10:00,114.04,114.64,113.89,114.64,59286.0,107.7251,108.2919,107.5834,108.2919,59286.0
2021-11-05 10:20:00,114.6,114.68,113.93,114.2,63148.0,108.2541,108.3297,107.6212,107.8762,63148.0
2021-11-05 10:30:00,114.21,114.39,113.77,113.94,62754.0,107.8857,108.0557,107.47,107.6306,62754.0
2021-11-05 10:40:00,113.91,114.07,113.03,113.37,123300.0,107.6023,107.7534,106.771,107.0922,123300.0
2021-11-05 10:50:00,113.45,113.64,113.1,113.29,69490.0,107.1678,107.3472,106.8372,107.0166,69490.0
2021-11-05 11:00:00,113.29,113.48,112.94,113.23,45509.0,107.0166,107.1961,106.686,106.96,45509.0
2021-11-05 11:10:00,113.2,113.43,112.77,113.43,55091.0,106.9316,107.1489,106.5254,107.1489,55091.0
2021-11-05 11:20:00,113.41,113.48,112.96,113.22,33895.0,107.13,107.1961,106.7049,106.9505,33895.0
2021-11-05 11:30:00,113.18,113.56,112.95,113.55,32195.0,106.9127,107.2717,106.6955,107.2622,32195.0
2021-11-05 11:40:00,113.55,113.55,113.03,113.2,35611.0,107.2622,107.2622,106.771,106.9316,35611.0
2021-11-05 11:50:00,113.16,113.47,113.11,113.31,33501.0,106.8938,107.1867,106.8466,107.0355,33501.0
2021-11-05 12:00:00,113.32,113.49,113.22,113.34,24691.0,107.045,107.2056,106.9505,107.0639,24691.0
2021-11-05 12:10:00,113.33,113.51,113.27,113.46,31682.0,107.0544,107.2244,106.9977,107.1772,31682.0
2021-11-05 12:20:00,113.4,113.53,113.03,113.22,33280.0,107.1205,107.2433,106.771,106.9505,33280.0
2021-11-05 12:30:00,113.25,113.28,112.45,112.74,34580.0,106.9788,107.0072,106.2231,106.4971,34580.0
2021-11-05 12:40:00,112.74,112.74,112.52,112.64,24748.0,106.4971,106.4971,106.2893,106.4026,24748.0
2021-11-05 12:50:00,112.67,112.68,112.44,112.52,56734.0,106.431,106.4404,106.2137,106.2893,56734.0
2021-11-05 13:00:00,112.52,112.52,112.14,112.17,33158.0,106.2893,106.2893,105.9303,105.9586,33158.0
2021-11-05 13:10:00,112.13,112.27,112.06,112.26,27417.0,105.9209,106.0531,105.8547,106.0437,27417.0
2021-11-05 13:20:00,112.26,112.3,111.37,111.37,50728.0,106.0437,106.0815,105.2029,105.2029,50728.0
2021-11-05 13:30:00,111.46,112.12,111.45,111.93,36343.0,105.288,105.9114,105.2785,105.7319,36343.0
2021-11-05 13:40:00,111.88,111.98,111.67,111.72,39484.0,105.6847,105.7792,105.4863,105.5336,39484.0
2021-11-05 13:50:00,111.72,112.02,111.72,111.9,36615.0,105.5336,105.817,105.5336,105.7036,36615.0
2021-11-05 14:00:00,111.9,112.32,111.85,112.15,37042.0,105.7036,106.1003,105.6564,105.9398,37042.0
2021-11-05 14:10:00,112.13,112.45,112.13,112.44,20326.0,105.9209,106.2231,105.9209,106.2137,20326.0
2021-11-05 14:20:00,112.43,112.51,112.27,112.46,27870.0,106.2043,106.2798,106.0531,106.2326,27870.0
2021-11-05 14:30:00,112.45,112.49,112.28,112.31,31448.0,106.2231,106.2609,106.0626,106.0909,31448.0
2021-11-05 14:40:00,112.29,112.29,111.95,112.06,35894.0,106.072,106.072,105.7508,105.8547,35894.0
2021-11-05 14:50:00,112.06,112.26,111.93,112.18,33738.0,105.8547,106.0437,105.7319,105.9681,33738.0
2021-11-05 15:00:00,112.12,112.15,111.62,111.95,43035.0,105.9114,105.9398,105.4391,105.7508,43035.0
2021-11-05 15:10:00,111.95,112.08,111.79,112.02,32394.0,105.7508,105.8736,105.5997,105.817,32394.0
2021-11-05 15:20:00,112.01,112.12,111.69,112.11,60193.0,105.8075,105.9114,105.5052,105.902,60193.0
2021-11-05 15:30:00,112.12,112.21,112.0,112.2,61553.0,105.9114,105.9964,105.7981,105.987,61553.0
2021-11-05 15:40:00,112.18,112.34,112.03,112.06,87448.0,105.9681,106.1192,105.8264,105.8547,87448.0
2021-11-05 15:50:00,112.05,112.24,112.02,112.19,162450.0,105.8453,106.0248,105.817,105.9775,162450.0
2021-11-08 09:30:00,118.07,119.33,117.25,117.5,451749.0,111.5319,112.7222,110.7573,110.9935,451749.0
2021-11-08 09:40:00,117.72,118.63,117.12,117.98,213524.0,111.2013,112.0609,110.6345,111.4469,213524.0
2021-11-08 09:50:00,118.03,118.66,116.77,117.01,155056.0,111.4942,112.0893,110.3039,110.5306,155056.0
2021-11-08 10:00:00,117.05,117.05,115.69,115.82,163836.0,110.5684,110.5684,109.2837,109.4065,163836.0
2021-11-08 10:10:00,115.82,116.22,115.2,115.83,117124.0,109.4065,109.7844,108.8209,109.416,117124.0
2021-11-08 10:20:00,115.89,116.41,115.8,116.23,62335.0,109.4727,109.9639,109.3876,109.7938,62335.0
2021-11-08 10:30:00,116.26,116.91,116.09,116.74,69221.0,109.8222,110.4362,109.6616,110.2756,69221.0
2021-11-08 10:40:00,116.72,117.23,116.62,116.96,64914.0,110.2567,110.7385,110.1622,110.4834,64914.0
2021-11-08 10:50:00,116.95,117.16,116.45,116.46,60348.0,110.474,110.6723,110.0016,110.0111,60348.0
2021-11-08 11:00:00,116.43,116.64,115.9,116.05,47332.0,109.9828,110.1811,109.4821,109.6238,47332.0
2021-11-08 11:10:00,116.07,116.47,116.07,116.37,28471.0,109.6427,110.0205,109.6427,109.9261,28471.0
2021-11-08 11:20:00,116.33,116.53,116.26,116.53,32674.0,109.8883,110.0772,109.8222,110.0772,32674.0
2021-11-08 11:30:00,116.55,116.8,116.5,116.68,28686.0,110.0961,110.3323,110.0489,110.2189,28686.0
2021-11-08 11:40:00,116.74,116.9,116.6,116.63,46366.0,110.2756,110.4267,110.1433,110.1717,46366.0
2021-11-08 11:50:00,116.64,116.77,116.51,116.7,37464.0,110.1811,110.3039,110.0583,110.2378,37464.0
2021-11-08 12:00:00,116.65,116.74,116.16,116.19,44465.0,110.1906,110.2756,109.7277,109.756,44465.0
2021-11-08 12:10:00,116.15,116.22,115.84,116.12,47586.0,109.7183,109.7844,109.4254,109.6899,47586.0
2021-11-08 12:20:00,116.12,116.45,116.05,116.07,34171.0,109.6899,110.0016,109.6238,109.6427,34171.0
2021-11-08 12:30:00,116.07,116.42,116.01,116.32,27198.0,109.6427,109.9733,109.586,109.8788,27198.0
2021-11-08 12:40:00,116.31,116.46,116.12,116.13,33222.0,109.8694,110.0111,109.6899,109.6994,33222.0
2021-11-08 12:50:00,116.16,116.2,115.85,115.97,38506.0,109.7277,109.7655,109.4349,109.5482,38506.0
2021-11-08 13:00:00,115.98,116.24,115.92,115.96,31167.0,109.5577,109.8033,109.501,109.5388,31167.0
2021-11-08 13:10:00,115.94,115.99,115.74,115.77,24142.0,109.5199,109.5671,109.331,109.3593,24142.0
2021-11-08 13:20:00,115.82,116.09,115.76,115.76,15878.0,109.4065,109.6616,109.3499,109.3499,15878.0
2021-11-08 13:30:00,115.73,115.76,115.51,115.66,14886.0,109.3215,109.3499,109.1137,109.2554,14886.0
2021-11-08 13:40:00,115.65,115.65,115.31,115.39,35193.0,109.2459,109.2459,108.9248,109.0003,35193.0
2021-11-08 13:50:00,115.47,115.58,115.35,115.55,25528.0,109.0759,109.1798,108.9626,109.1515,25528.0
2021-11-08 14:00:00,115.56,116.38,115.56,116.28,55768.0,109.1609,109.9355,109.1609,109.8411,55768.0
2021-11-08 14:10:00,116.29,116.34,116.09,116.2,29461.0,109.8505,109.8977,109.6616,109.7655,29461.0
2021-11-08 14:20:00,116.21,116.34,116.06,116.25,31126.0,109.7749,109.8977,109.6332,109.8127,31126.0
2021-11-08 14:30:00,116.22,116.68,116.2,116.57,53747.0,109.7844,110.2189,109.7655,110.115,53747.0
2021-11-08 14:40:00,116.57,116.59,116.34,116.44,31667.0,110.115,110.1339,109.8977,109.9922,31667.0
2021-11-08 14:50:00,116.43,116.44,116.09,116.36,34764.0,109.9828,109.9922,109.6616,109.9166,34764.0
2021-11-08 15:00:00,116.33,116.36,115.92,115.98,38707.0,109.8883,109.9166,109.501,109.5577,38707.0
2021-11-08 15:10:00,115.99,116.36,115.98,116.12,65302.0,109.5671,109.9166,109.5577,109.6899,65302.0
2021-11-08 15:20:00,116.14,116.4,116.1,116.34,39544.0,109.7088,109.9544,109.671,109.8977,39544.0
2021-11-08 15:30:00,116.34,116.8,116.34,116.74,67823.0,109.8977,110.3323,109.8977,110.2756,67823.0
2021-11-08 15:40:00,116.73,116.74,116.12,116.12,78815.0,110.2661,110.2756,109.6899,109.6899,78815.0
2021-11-08 15:50:00,116.12,116.3,116.1,116.25,151451.0,109.6899,109.86,109.671,109.8127,151451.0
2021-11-09 09:30:00,114.27,114.74,113.16,113.52,303473.0,107.9424,108.3863,106.8938,107.2339,303473.0
2021-11-09 09:40:00,113.54,114.09,112.78,113.87,185901.0,107.2528,107.7723,106.5349,107.5645,185901.0
2021-11-09 09:50:00,113.81,114.74,113.52,113.85,125455.0,107.5078,108.3863,107.2339,107.5456,125455.0
2021-11-09 10:00:00,113.78,114.52,113.13,113.3,56289.0,107.4795,108.1785,106.8655,107.0261,56289.0
2021-11-09 10:10:00,113.25,114.87,113.19,114.32,94810.0,106.9788,108.5091,106.9222,107.9896,94810.0
2021-11-09 10:20:00,114.42,114.87,114.0,114.87,49236.0,108.0841,108.5091,107.6873,108.5091,49236.0
2021-11-09 10:30:00,114.81,115.03,114.4,114.41,64848.0,108.4525,108.6603,108.0652,108.0746,64848.0
2021-11-09 10:40:00,114.43,114.71,114.34,114.61,31392.0,108.0935,108.358,108.0085,108.2635,31392.0
2021-11-09 10:50:00,114.57,114.63,114.18,114.27,52384.0,108.2258,108.2824,107.8573,107.9424,52384.0
2021-11-09 11:00:00,114.31,114.43,114.04,114.12,44344.0,107.9801,108.0935,107.7251,107.8007,44344.0
2021-11-09 11:10:00,114.09,114.23,113.96,114.06,30983.0,107.7723,107.9046,107.6495,107.744,30983.0
2021-11-09 11:20:00,114.03,114.14,113.86,113.93,32916.0,107.7157,107.8196,107.5551,107.6212,32916.0
2021-11-09 11:30:00,113.9,114.23,113.69,113.77,38061.0,107.5929,107.9046,107.3945,107.47,38061.0
2021-11-09 11:40:00,113.76,113.99,113.42,113.5,34432.0,107.4606,107.6779,107.1394,107.215,34432.0
2021-11-09 11:50:00,113.46,113.47,112.67,112.84,61448.0,107.1772,107.1867,106.431,106.5915,61448.0
2021-11-09 12:00:00,112.81,112.98,112.29,112.46,48005.0,106.5632,106.7238,106.072,106.2326,48005.0
2021-11-09 12:10:00,112.48,113.13,112.44,113.13,36784.0,106.2515,106.8655,106.2137,106.8655,36784.0
2021-11-09 12:20:00,113.15,113.21,112.14,112.14,44169.0,106.8844,106.9411,105.9303,105.9303,44169.0
2021-11-09 12:30:00,112.15,112.48,111.92,112.17,59518.0,105.9398,106.2515,105.7225,105.9586,59518.0
2021-11-09 12:40:00,112.16,112.73,112.07,112.65,51901.0,105.9492,106.4876,105.8642,106.4121,51901.0
2021-11-09 12:50:00,112.61,112.85,112.47,112.71,28697.0,106.3743,106.601,106.242,106.4687,28697.0
2021-11-09 13:00:00,112.69,112.95,112.64,112.84,38074.0,106.4499,106.6955,106.4026,106.5915,38074.0
2021-11-09 13:10:00,112.83,113.35,112.77,113.35,25157.0,106.5821,107.0733,106.5254,107.0733,25157.0
2021-11-09 13:20:00,113.3,113.31,112.94,113.06,34076.0,107.0261,107.0355,106.686,106.7994,34076.0
2021-11-09 13:30:00,113.07,113.16,112.68,112.68,16918.0,106.8088,106.8938,106.4404,106.4404,16918.0
2021-11-09 13:40:00,112.72,112.77,112.53,112.62,21486.0,106.4782,106.5254,106.2987,106.3837,21486.0
2021-11-09 13:50:00,112.57,112.62,112.28,112.51,31216.0,106.3365,106.3837,106.0626,106.2798,31216.0
2021-11-09 14:00:00,112.48,112.89,112.44,112.8,20446.0,106.2515,106.6388,106.2137,106.5538,20446.0
2021-11-09 14:10:00,112.81,112.92,112.54,112.92,24154.0,106.5632,106.6671,106.3082,106.6671,24154.0
2021-11-09 14:20:00,112.94,113.23,112.89,112.95,21508.0,106.686,106.96,106.6388,106.6955,21508.0
2021-11-09 14:30:00,112.94,112.94,112.73,112.91,31897.0,106.686,106.686,106.4876,106.6577,31897.0
2021-11-09 14:40:00,112.93,113.01,112.73,112.78,30794.0,106.6766,106.7521,106.4876,106.5349,30794.0
2021-11-09 14:50:00,112.73,113.08,112.72,113.05,26446.0,106.4876,106.8183,106.4782,106.7899,26446.0
2021-11-09 15:00:00,113.05,113.2,112.93,113.12,28590.0,106.7899,106.9316,106.6766,106.856,28590.0
2021-11-09 15:10:00,113.14,113.46,113.11,113.18,42790.0,106.8749,107.1772,106.8466,106.9127,42790.0
2021-11-09 15:20:00,113.18,113.45,113.16,113.2,29489.0,106.9127,107.1678,106.8938,106.9316,29489.0
2021-11-09 15:30:00,113.16,113.48,112.94,113.41,53300.0,106.8938,107.1961,106.686,107.13,53300.0
2021-11-09 15:40:00,113.42,113.63,113.36,113.37,67156.0,107.1394,107.3378,107.0828,107.0922,67156.0
2021-11-09 15:50:00,113.39,113.49,113.16,113.43,138850.0,107.1111,107.2056,106.8938,107.1489,138850.0
2021-11-10 09:30:00,111.61,113.58,111.37,113.21,145453.0,105.4297,107.2906,105.2029,106.9411,145453.0
2021-11-10 09:40:00,113.25,113.46,112.74,113.2,57219.0,106.9788,107.1772,106.4971,106.9316,57219.0
2021-11-10 09:50:00,113.28,113.97,113.16,113.47,92660.0,107.0072,107.659,106.8938,107.1867,92660.0
2021-11-10 10:00:00,113.57,114.09,113.32,113.51,51906.0,107.2811,107.7723,107.045,107.2244,51906.0
2021-11-10 10:10:00,113.48,113.69,112.95,113.27,31430.0,107.1961,107.3945,106.6955,106.9977,31430.0
2021-11-10 10:20:00,113.25,113.42,112.78,113.42,22684.0,106.9788,107.1394,106.5349,107.1394,22684.0
2021-11-10 10:30:00,113.35,113.77,113.18,113.69,40953.0,107.0733,107.47,106.9127,107.3945,40953.0
2021-11-10 10:40:00,113.67,113.67,113.17,113.35,24948.0,107.3756,107.3756,106.9033,107.0733,24948.0
2021-11-10 10:50:00,113.38,113.48,113.21,113.22,32847.0,107.1016,107.1961,106.9411,106.9505,32847.0
2021-11-10 11:00:00,113.17,113.54,113.16,113.51,23614.0,106.9033,107.2528,106.8938,107.2244,23614.0
2021-11-10 11:10:00,113.54,113.73,113.28,113.32,40714.0,107.2528,107.4323,107.0072,107.045,40714.0
2021-11-10 11:20:00,113.3,113.55,113.25,113.31,21754.0,107.0261,107.2622,106.9788,107.0355,21754.0
2021-11-10 11:30:00,113.31,113.58,113.21,113.48,25297.0,107.0355,107.2906,106.9411,107.1961,25297.0
2021-11-10 11:40:00,113.52,113.76,113.52,113.7,29478.0,107.2339,107.4606,107.2339,107.4039,29478.0
2021-11-10 11:50:00,113.77,113.9,113.58,113.61,28200.0,107.47,107.5929,107.2906,107.3189,28200.0
2021-11-10 12:00:00,113.62,113.77,113.5,113.6,21054.0,107.3284,107.47,107.215,107.3095,21054.0
2021-11-10 12:10:00,113.63,113.74,113.28,113.48,36523.0,107.3378,107.4417,107.0072,107.1961,36523.0
2021-11-10 12:20:00,113.46,113.56,113.27,113.29,19190.0,107.1772,107.2717,106.9977,107.0166,19190.0
2021-11-10 12:30:00,113.26,113.35,113.04,113.19,43791.0,106.9883,107.0733,106.7805,106.9222,43791.0
2021-11-10 12:40:00,113.22,113.22,112.81,112.87,49034.0,106.9505,106.9505,106.5632,106.6199,49034.0
2021-11-10 12:50:00,112.88,113.03,112.86,112.97,17015.0,106.6293,106.771,106.6104,106.7143,17015.0
2021-11-10 13:00:00,112.94,112.96,112.44,112.73,107363.0,106.686,106.7049,106.2137,106.4876,107363.0
2021-11-10 13:10:00,112.73,112.83,112.41,112.52,37037.0,106.4876,106.5821,106.1854,106.2893,37037.0
2021-11-10 13:20:00,112.5,112.5,112.15,112.18,33366.0,106.2704,106.2704,105.9398,105.9681,33366.0
2021-11-10 13:30:00,112.17,112.39,112.06,112.06,19225.0,105.9586,106.1665,105.8547,105.8547,19225.0
2021-11-10 13:40:00,112.04,112.24,111.93,112.07,25988.0,105.8358,106.0248,105.7319,105.8642,25988.0
2021-11-10 13:50:00,112.03,112.03,111.15,111.18,85361.0,105.8264,105.8264,104.9951,105.0235,85361.0
2021-11-10 14:00:00,111.15,111.22,110.69,110.94,139702.0,104.9951,105.0613,104.5606,104.7968,139702.0
2021-11-10 14:10:00,110.91,111.14,110.47,111.04,117174.0,104.7684,104.9857,104.3528,104.8912,117174.0
2021-11-10 14:20:00,111.04,111.17,110.51,110.58,40359.0,104.8912,105.014,104.3906,104.4567,40359.0
2021-11-10 14:30:00,110.6,110.6,110.02,110.13,123055.0,104.4756,104.4756,103.9277,104.0316,123055.0
2021-11-10 14:40:00,110.19,110.37,109.84,110.15,138724.0,104.0883,104.2583,103.7577,104.0505,138724.0
2021-11-10 14:50:00,110.16,110.16,109.7,109.74,93795.0,104.06,104.06,103.6254,103.6632,93795.0
2021-11-10 15:00:00,109.76,109.98,109.63,109.89,64959.0,103.6821,103.8899,103.5593,103.8049,64959.0
2021-11-10 15:10:00,109.87,110.67,109.86,110.64,45679.0,103.786,104.5417,103.7766,104.5134,45679.0
2021-11-10 15:20:00,110.67,110.92,110.67,110.85,49394.0,104.5417,104.7779,104.5417,104.7117,49394.0
2021-11-10 15:30:00,110.86,110.89,110.4,110.57,75061.0,104.7212,104.7495,104.2867,104.4472,75061.0
2021-11-10 15:40:00,110.57,110.67,110.01,110.07,87309.0,104.4472,104.5417,103.9183,103.9749,87309.0
2021-11-10 15:50:00,110.07,110.46,110.07,110.36,162235.0,103.9749,104.3433,103.9749,104.2489,162235.0
2021-11-11 09:30:00,112.03,113.62,112.0,113.54,181679.0,105.8264,107.3284,105.7981,107.2528,181679.0
2021-11-11 09:40:00,113.5,113.99,112.96,113.25,108171.0,107.215,107.6779,106.7049,106.9788,108171.0
2021-11-11 09:50:00,113.06,113.6,112.76,113.03,56713.0,106.7994,107.3095,106.516,106.771,56713.0
2021-11-11 10:00:00,113.03,113.8,112.98,113.44,50947.0,106.771,107.4984,106.7238,107.1583,50947.0
2021-11-11 10:10:00,113.4,113.57,112.9,112.97,61654.0,107.1205,107.2811,106.6482,106.7143,61654.0
2021-11-11 10:20:00,112.94,113.32,112.85,113.05,41079.0,106.686,107.045,106.601,106.7899,41079.0
2021-11-11 10:30:00,113.06,114.06,113.0,113.96,75029.0,106.7994,107.744,106.7427,107.6495,75029.0
2021-11-11 10:40:00,113.98,114.62,113.98,114.62,70869.0,107.6684,108.273,107.6684,108.273,70869.0
2021-11-11 10:50:00,114.57,115.0,114.46,114.71,59269.0,108.2258,108.6319,108.1218,108.358,59269.0
2021-11-11 11:00:00,114.75,115.03,114.68,114.89,68931.0,108.3958,108.6603,108.3297,108.528,68931.0
2021-11-11 11:10:00,114.9,115.05,114.45,114.72,60142.0,108.5375,108.6792,108.1124,108.3674,60142.0
2021-11-11 11:20:00,114.8,114.93,114.64,114.91,75614.0,108.443,108.5658,108.2919,108.5469,75614.0
2021-11-11 11:30:00,114.93,115.6,114.92,115.6,85445.0,108.5658,109.1987,108.5564,109.1987,85445.0
2021-11-11 11:40:00,115.57,115.66,115.33,115.59,52077.0,109.1704,109.2554,108.9437,109.1893,52077.0
2021-11-11 11:50:00,115.56,115.61,115.19,115.23,46047.0,109.1609,109.2082,108.8114,108.8492,46047.0
2021-11-11 12:00:00,115.25,115.5,115.25,115.39,38073.0,108.8681,109.1043,108.8681,109.0003,38073.0
2021-11-11 12:10:00,115.39,115.43,114.81,114.98,56278.0,109.0003,109.0381,108.4525,108.613,56278.0
2021-11-11 12:20:00,114.99,115.2,114.86,115.01,24309.0,108.6225,108.8209,108.4997,108.6414,24309.0
2021-11-11 12:30:00,115.02,115.21,114.99,115.16,34540.0,108.6508,108.8303,108.6225,108.7831,34540.0
2021-11-11 12:40:00,115.17,115.37,114.76,114.9,98075.0,108.7925,108.9815,108.4052,108.5375,98075.0
2021-11-11 12:50:00,114.9,114.96,114.54,114.65,26830.0,108.5375,108.5942,108.1974,108.3013,26830.0
2021-11-11 13:00:00,114.59,114.74,114.3,114.35,31879.0,108.2446,108.3863,107.9707,108.0179,31879.0
2021-11-11 13:10:00,114.34,114.58,114.34,114.37,26592.0,108.0085,108.2352,108.0085,108.0368,26592.0
2021-11-11 13:20:00,114.39,114.4,114.08,114.21,28443.0,108.0557,108.0652,107.7629,107.8857,28443.0
2021-11-11 13:30:00,114.22,114.39,114.19,114.38,15752.0,107.8951,108.0557,107.8668,108.0463,15752.0
2021-11-11 13:40:00,114.4,114.42,114.11,114.26,87389.0,108.0652,108.0841,107.7912,107.9329,87389.0
2021-11-11 13:50:00,114.28,114.29,114.01,114.09,19738.0,107.9518,107.9613,107.6968,107.7723,19738.0
2021-11-11 14:00:00,114.05,114.16,113.99,114.11,28392.0,107.7345,107.8385,107.6779,107.7912,28392.0
2021-11-11 14:10:00,114.11,114.16,113.96,114.09,19797.0,107.7912,107.8385,107.6495,107.7723,19797.0
2021-11-11 14:20:00,114.07,114.36,114.06,114.3,21718.0,107.7534,108.0274,107.744,107.9707,21718.0
2021-11-11 14:30:00,114.33,114.37,114.16,114.17,29554.0,107.999,108.0368,107.8385,107.8479,29554.0
2021-11-11 14:40:00,114.19,114.22,113.77,113.9,68369.0,107.8668,107.8951,107.47,107.5929,68369.0
2021-11-11 14:50:00,113.87,113.92,113.75,113.89,45617.0,107.5645,107.6117,107.4512,107.5834,45617.0
2021-11-11 15:00:00,113.9,114.12,113.81,113.84,70218.0,107.5929,107.8007,107.5078,107.5362,70218.0
2021-11-11 15:10:00,113.85,113.97,113.57,113.69,53286.0,107.5456,107.659,107.2811,107.3945,53286.0
2021-11-11 15:20:00,113.68,113.84,113.6,113.7,73686.0,107.385,107.5362,107.3095,107.4039,73686.0
2021-11-11 15:30:00,113.72,113.73,113.37,113.4,68030.0,107.4228,107.4323,107.0922,107.1205,68030.0
2021-11-11 15:40:00,113.41,113.56,113.26,113.26,101082.0,107.13,107.2717,106.9883,106.9883,101082.0
2021-11-11 15:50:00,113.25,113.4,113.08,113.36,188078.0,106.9788,107.1205,106.8183,107.0828,188078.0
2021-11-12 09:30:00,113.24,114.82,113.15,114.26,142798.0,106.9694,108.4619,106.8844,107.9329,142798.0
2021-11-12 09:40:00,114.29,114.88,114.06,114.16,67341.0,107.9613,108.5186,107.744,107.8385,67341.0
2021-11-12 09:50:00,114.17,114.47,113.95,114.22,59826.0,107.8479,108.1313,107.6401,107.8951,59826.0
2021-11-12 10:00:00,114.27,114.43,113.91,114.23,49938.0,107.9424,108.0935,107.6023,107.9046,49938.0
2021-11-12 10:10:00,114.18,114.25,113.72,113.92,45507.0,107.8573,107.9235,107.4228,107.6117,45507.0
2021-11-12 10:20:00,113.99,114.16,113.82,113.95,33329.0,107.6779,107.8385,107.5173,107.6401,33329.0
2021-11-12 10:30:00,113.96,114.04,113.41,113.41,46959.0,107.6495,107.7251,107.13,107.13,46959.0
2021-11-12 10:40:00,113.45,113.59,112.93,113.08,56047.0,107.1678,107.3,106.6766,106.8183,56047.0
2021-11-12 10:50:00,113.13,113.2,112.99,113.05,88419.0,106.8655,106.9316,106.7332,106.7899,88419.0
2021-11-12 11:00:00,113.11,113.28,112.87,112.92,106756.0,106.8466,107.0072,106.6199,106.6671,106756.0
2021-11-12 11:10:00,113.01,113.09,112.65,113.02,71974.0,106.7521,106.8277,106.4121,106.7616,71974.0
2021-11-12 11:20:00,113.06,113.3,112.96,113.25,60783.0,106.7994,107.0261,106.7049,106.9788,60783.0
2021-11-12 11:30:00,113.23,113.31,112.95,113.23,31333.0,106.96,107.0355,106.6955,106.96,31333.0
2021-11-12 11:40:00,113.23,113.25,112.88,113.03,30173.0,106.96,106.9788,106.6293,106.771,30173.0
2021-11-12 11:50:00,113.03,113.23,112.96,113.07,36471.0,106.771,106.96,106.7049,106.8088,36471.0
2021-11-12 12:00:00,113.07,113.37,113.07,113.18,35966.0,106.8088,107.0922,106.8088,106.9127,35966.0
2021-11-12 12:10:00,113.22,113.42,113.13,113.42,22890.0,106.9505,107.1394,106.8655,107.1394,22890.0
2021-11-12 12:20:00,113.41,113.48,113.13,113.21,23926.0,107.13,107.1961,106.8655,106.9411,23926.0
2021-11-12 12:30:00,113.22,113.22,113.04,113.17,21192.0,106.9505,106.9505,106.7805,106.9033,21192.0
2021-11-12 12:40:00,113.18,113.26,113.07,113.24,28620.0,106.9127,106.9883,106.8088,106.9694,28620.0
2021-11-12 12:50:00,113.25,113.35,113.09,113.2,21640.0,106.9788,107.0733,106.8277,106.9316,21640.0
2021-11-12 13:00:00,113.23,113.23,113.01,113.13,31586.0,106.96,106.96,106.7521,106.8655,31586.0
2021-11-12 13:10:00,113.1,113.4,113.07,113.39,19598.0,106.8372,107.1205,106.8088,107.1111,19598.0
2021-11-12 13:20:00,113.42,113.5,113.26,113.33,19892.0,107.1394,107.215,106.9883,107.0544,19892.0
2021-11-12 13:30:00,113.33,113.33,113.04,113.04,26722.0,107.0544,107.0544,106.7805,106.7805,26722.0
2021-11-12 13:40:00,113.04,113.06,112.46,112.53,59519.0,106.7805,106.7994,106.2326,106.2987,59519.0
2021-11-12 13:50:00,112.56,112.69,112.53,112.66,30444.0,106.3271,106.4499,106.2987,106.4215,30444.0
2021-11-12 14:00:00,112.7,112.7,112.52,112.65,36352.0,106.4593,106.4593,106.2893,106.4121,36352.0
2021-11-12 14:10:00,112.65,112.71,112.55,112.55,27343.0,106.4121,106.4687,106.3176,106.3176,27343.0
2021-11-12 14:20:00,112.55,112.59,112.42,112.5,38872.0,106.3176,106.3554,106.1948,106.2704,38872.0
2021-11-12 14:30:00,112.51,112.73,112.24,112.66,40736.0,106.2798,106.4876,106.0248,106.4215,40736.0
2021-11-12 14:40:00,112.63,112.67,112.48,112.55,25963.0,106.3932,106.431,106.2515,106.3176,25963.0
2021-11-12 14:50:00,112.52,112.58,112.35,112.43,41634.0,106.2893,106.3459,106.1287,106.2043,41634.0
2021-11-12 15:00:00,112.44,112.65,112.44,112.55,61502.0,106.2137,106.4121,106.2137,106.3176,61502.0
2021-11-12 15:10:00,112.55,112.65,112.42,112.64,39391.0,106.3176,106.4121,106.1948,106.4026,39391.0
2021-11-12 15:20:00,112.69,112.71,112.29,112.42,56809.0,106.4499,106.4687,106.072,106.1948,56809.0
2021-11-12 15:30:00,112.44,112.57,112.26,112.4,82351.0,106.2137,106.3365,106.0437,106.1759,82351.0
2021-11-12 15:40:00,112.42,112.42,112.0,112.13,96795.0,106.1948,106.1948,105.7981,105.9209,96795.0
2021-11-12 15:50:00,112.15,112.32,112.11,112.22,171032.0,105.9398,106.1003,105.902,106.0059,171032.0
2021-11-15 09:30:00,111.4,112.31,110.61,110.84,164675.0,105.2313,106.0909,104.485,104.7023,164675.0
2021-11-15 09:40:00,110.65,110.66,109.18,109.35,147661.0,104.5228,104.5323,103.1342,103.2948,147661.0
2021-11-15 09:50:00,109.42,110.54,109.07,110.2,137843.0,103.3609,104.4189,103.0303,104.0977,137843.0
2021-11-15 10:00:00,110.02,110.12,109.62,109.72,89698.0,103.9277,104.0222,103.5499,103.6443,89698.0
2021-11-15 10:10:00,109.62,109.77,108.52,109.29,160513.0,103.5499,103.6915,102.5108,103.2381,160513.0
2021-11-15 10:20:00,109.29,109.96,109.19,109.83,74831.0,103.2381,103.871,103.1437,103.7482,74831.0
2021-11-15 10:30:00,109.84,109.84,109.2,109.42,63529.0,103.7577,103.7577,103.1531,103.3609,63529.0
2021-11-15 10:40:00,109.41,109.57,109.13,109.55,62815.0,103.3515,103.5026,103.087,103.4837,62815.0
2021-11-15 10:50:00,109.56,109.96,109.54,109.84,62042.0,103.4932,103.871,103.4743,103.7577,62042.0
2021-11-15 11:00:00,109.84,110.33,109.82,110.17,58995.0,103.7577,104.2205,103.7388,104.0694,58995.0
2021-11-15 11:10:00,110.2,110.21,109.72,109.75,43559.0,104.0977,104.1072,103.6443,103.6727,43559.0
2021-11-15 11:20:00,109.7,109.8,109.6,109.72,45411.0,103.6254,103.7199,103.531,103.6443,45411.0
2021-11-15 11:30:00,109.7,109.8,109.33,109.54,46683.0,103.6254,103.7199,103.2759,103.4743,46683.0
2021-11-15 11:40:00,109.52,109.52,108.95,109.23,51085.0,103.4554,103.4554,102.917,103.1814,51085.0
2021-11-15 11:50:00,109.25,109.6,108.97,109.6,43705.0,103.2003,103.531,102.9358,103.531,43705.0
2021-11-15 12:00:00,109.59,109.75,109.51,109.7,30365.0,103.5215,103.6727,103.4459,103.6254,30365.0
2021-11-15 12:10:00,109.74,109.84,109.67,109.8,31047.0,103.6632,103.7577,103.5971,103.7199,31047.0
2021-11-15 12:20:00,109.8,109.8,109.55,109.61,36717.0,103.7199,103.7199,103.4837,103.5404,36717.0
2021-11-15 12:30:00,109.62,109.78,109.56,109.65,35798.0,103.5499,103.701,103.4932,103.5782,35798.0
2021-11-15 12:40:00,109.67,109.67,109.41,109.55,50021.0,103.5971,103.5971,103.3515,103.4837,50021.0
2021-11-15 12:50:00,109.57,109.62,109.37,109.5,47022.0,103.5026,103.5499,103.3137,103.4365,47022.0
2021-11-15 13:00:00,109.49,109.49,109.29,109.37,41612.0,103.4271,103.4271,103.2381,103.3137,41612.0
2021-11-15 13:10:00,109.36,109.45,109.18,109.21,38806.0,103.3043,103.3893,103.1342,103.1626,38806.0
2021-11-15 13:20:00,109.2,109.23,109.05,109.22,46552.0,103.1531,103.1814,103.0114,103.172,46552.0
2021-11-15 13:30:00,109.21,109.37,109.12,109.32,49947.0,103.1626,103.3137,103.0775,103.2665,49947.0
2021-11-15 13:40:00,109.3,109.52,109.25,109.52,46039.0,103.2476,103.4554,103.2003,103.4554,46039.0
2021-11-15 13:50:00,109.51,109.52,109.34,109.46,33682.0,103.4459,103.4554,103.2854,103.3987,33682.0
2021-11-15 14:00:00,109.46,109.54,109.41,109.46,37991.0,103.3987,103.4743,103.3515,103.3987,37991.0
2021-11-15 14:10:00,109.43,109.73,109.4,109.65,37078.0,103.3704,103.6538,103.342,103.5782,37078.0
2021-11-15 14:20:00,109.63,109.72,109.45,109.45,33445.0,103.5593,103.6443,103.3893,103.3893,33445.0
2021-11-15 14:30:00,109.5,109.71,109.46,109.63,26382.0,103.4365,103.6349,103.3987,103.5593,26382.0
2021-11-15 14:40:00,109.65,109.89,109.62,109.85,31795.0,103.5782,103.8049,103.5499,103.7671,31795.0
2021-11-15 14:50:00,109.82,109.85,109.61,109.73,36567.0,103.7388,103.7671,103.5404,103.6538,36567.0
2021-11-15 15:00:00,109.75,110.11,109.7,109.96,40262.0,103.6727,104.0127,103.6254,103.871,40262.0
2021-11-15 15:10:00,109.95,110.18,109.95,110.05,29029.0,103.8616,104.0788,103.8616,103.956,29029.0
2021-11-15 15:20:00,110.05,110.14,109.99,110.02,50105.0,103.956,104.0411,103.8994,103.9277,50105.0
2021-11-15 15:30:00,109.98,109.98,109.79,109.89,63675.0,103.8899,103.8899,103.7104,103.8049,63675.0
2021-11-15 15:40:00,109.91,110.07,109.77,109.82,80576.0,103.8238,103.9749,103.6915,103.7388,80576.0
2021-11-15 15:50:00,109.79,109.98,109.77,109.96,119407.0,103.7104,103.8899,103.6915,103.871,119407.0
2021-11-16 09:30:00,110.11,110.55,109.14,109.74,167401.0,104.0127,104.4284,103.0964,103.6632,167401.0
2021-11-16 09:40:00,109.81,110.5,109.32,110.47,117814.0,103.7293,104.3811,103.2665,104.3528,117814.0
2021-11-16 09:50:00,110.52,110.52,109.4,109.51,119297.0,104.4,104.4,103.342,103.4459,119297.0
2021-11-16 10:00:00,109.58,109.87,109.45,109.67,95151.0,103.5121,103.786,103.3893,103.5971,95151.0
2021-11-16 10:10:00,109.67,110.6,109.55,110.6,76550.0,103.5971,104.4756,103.4837,104.4756,76550.0
2021-11-16 10:20:00,110.6,110.74,110.18,110.38,72785.0,104.4756,104.6078,104.0788,104.2678,72785.0
2021-11-16 10:30:00,110.39,110.97,110.38,110.64,49521.0,104.2772,104.8251,104.2678,104.5134,49521.0
2021-11-16 10:40:00,110.64,110.68,110.36,110.36,41876.0,104.5134,104.5512,104.2489,104.2489,41876.0
2021-11-16 10:50:00,110.36,110.54,110.13,110.44,44820.0,104.2489,104.4189,104.0316,104.3244,44820.0
2021-11-16 11:00:00,110.46,110.46,109.87,110.32,70034.0,104.3433,104.3433,103.786,104.2111,70034.0
2021-11-16 11:10:00,110.35,110.57,110.24,110.43,41085.0,104.2394,104.4472,104.1355,104.315,41085.0
2021-11-16 11:20:00,110.46,110.94,110.45,110.94,69373.0,104.3433,104.7968,104.3339,104.7968,69373.0
2021-11-16 11:30:00,110.89,110.92,110.66,110.73,44731.0,104.7495,104.7779,104.5323,104.5984,44731.0
2021-11-16 11:40:00,110.7,111.06,110.58,111.05,47819.0,104.57,104.9101,104.4567,104.9007,47819.0
2021-11-16 11:50:00,111.08,112.06,111.05,111.95,66070.0,104.929,105.8547,104.9007,105.7508,66070.0
2021-11-16 12:00:00,111.92,112.24,111.91,111.98,87753.0,105.7225,106.0248,105.713,105.7792,87753.0
2021-11-16 12:10:00,111.98,112.21,111.72,112.17,40225.0,105.7792,105.9964,105.5336,105.9586,40225.0
2021-11-16 12:20:00,112.19,112.57,112.15,112.55,80324.0,105.9775,106.3365,105.9398,106.3176,80324.0
2021-11-16 12:30:00,112.54,112.65,112.41,112.58,42458.0,106.3082,106.4121,106.1854,106.3459,42458.0
2021-11-16 12:40:00,112.58,112.73,112.39,112.68,42487.0,106.3459,106.4876,106.1665,106.4404,42487.0
2021-11-16 12:50:00,112.68,112.68,112.4,112.57,29290.0,106.4404,106.4404,106.1759,106.3365,29290.0
2021-11-16 13:00:00,112.6,112.75,112.58,112.75,44382.0,106.3648,106.5065,106.3459,106.5065,44382.0
2021-11-16 13:10:00,112.75,112.84,112.58,112.74,39103.0,106.5065,106.5915,106.3459,106.4971,39103.0
2021-11-16 13:20:00,112.77,112.78,112.6,112.62,20606.0,106.5254,106.5349,106.3648,106.3837,20606.0
2021-11-16 13:30:00,112.64,112.77,112.59,112.66,25465.0,106.4026,106.5254,106.3554,106.4215,25465.0
2021-11-16 13:40:00,112.65,112.7,112.59,112.66,45941.0,106.4121,106.4593,106.3554,106.4215,45941.0
2021-11-16 13:50:00,112.66,112.71,112.6,112.65,27492.0,106.4215,106.4687,106.3648,106.4121,27492.0
2021-11-16 14:00:00,112.68,112.84,112.68,112.77,24667.0,106.4404,106.5915,106.4404,106.5254,24667.0
2021-11-16 14:10:00,112.76,112.81,112.67,112.74,24773.0,106.516,106.5632,106.431,106.4971,24773.0
2021-11-16 14:20:00,112.71,112.89,112.58,112.71,23018.0,106.4687,106.6388,106.3459,106.4687,23018.0
2021-11-16 14:30:00,112.66,112.75,112.6,112.71,28058.0,106.4215,106.5065,106.3648,106.4687,28058.0
2021-11-16 14:40:00,112.72,112.73,112.46,112.46,27651.0,106.4782,106.4876,106.2326,106.2326,27651.0
2021-11-16 14:50:00,112.45,112.49,112.29,112.35,24444.0,106.2231,106.2609,106.072,106.1287,24444.0
2021-11-16 15:00:00,112.34,112.4,112.15,112.34,28498.0,106.1192,106.1759,105.9398,106.1192,28498.0
2021-11-16 15:10:00,112.36,112.4,112.15,112.23,30897.0,106.1381,106.1759,105.9398,106.0153,30897.0
2021-11-16 15:20:00,112.26,112.41,112.23,112.28,27679.0,106.0437,106.1854,106.0153,106.0626,27679.0
2021-11-16 15:30:00,112.27,112.4,112.15,112.29,51003.0,106.0531,106.1759,105.9398,106.072,51003.0
2021-11-16 15:40:00,112.33,112.35,111.86,111.86,74033.0,106.1098,106.1287,105.6658,105.6658,74033.0
2021-11-16 15:50:00,111.92,111.93,111.5,111.73,183858.0,105.7225,105.7319,105.3257,105.543,183858.0
2021-11-17 09:30:00,110.96,112.18,110.55,111.23,119947.0,104.8157,105.9681,104.4284,105.0707,119947.0
2021-11-17 09:40:00,111.28,111.94,111.0,111.7,64001.0,105.1179,105.7414,104.8534,105.5147,64001.0
2021-11-17 09:50:00,111.6,111.61,110.69,110.8,63132.0,105.4202,105.4297,104.5606,104.6645,63132.0
2021-11-17 10:00:00,110.8,111.47,110.55,111.11,65912.0,104.6645,105.2974,104.4284,104.9573,65912.0
2021-11-17 10:10:00,111.1,111.19,110.55,110.56,60096.0,104.9479,105.0329,104.4284,104.4378,60096.0
2021-11-17 10:20:00,110.62,110.77,110.44,110.57,52627.0,104.4945,104.6362,104.3244,104.4472,52627.0
2021-11-17 10:30:00,110.57,111.37,110.5,111.36,58115.0,104.4472,105.2029,104.3811,105.1935,58115.0
2021-11-17 10:40:00,111.38,111.5,111.06,111.29,54158.0,105.2124,105.3257,104.9101,105.1274,54158.0
2021-11-17 10:50:00,111.25,111.25,110.74,110.79,62435.0,105.0896,105.0896,104.6078,104.6551,62435.0
2021-11-17 11:00:00,110.84,111.49,110.71,111.27,44536.0,104.7023,105.3163,104.5795,105.1085,44536.0
2021-11-17 11:10:00,111.32,111.37,110.99,111.09,33717.0,105.1557,105.2029,104.844,104.9385,33717.0
2021-11-17 11:20:00,111.08,111.1,110.65,110.75,30475.0,104.929,104.9479,104.5228,104.6173,30475.0
2021-11-17 11:30:00,110.71,110.76,110.49,110.73,43415.0,104.5795,104.6267,104.3717,104.5984,43415.0
2021-11-17 11:40:00,110.77,110.78,110.37,110.5,46617.0,104.6362,104.6456,104.2583,104.3811,46617.0
2021-11-17 11:50:00,110.56,110.94,110.46,110.84,35369.0,104.4378,104.7968,104.3433,104.7023,35369.0
2021-11-17 12:00:00,110.91,110.93,110.48,110.62,40346.0,104.7684,104.7873,104.3622,104.4945,40346.0
2021-11-17 12:10:00,110.66,110.83,110.49,110.53,31444.0,104.5323,104.6929,104.3717,104.4095,31444.0
2021-11-17 12:20:00,110.53,110.58,110.23,110.24,29454.0,104.4095,104.4567,104.1261,104.1355,29454.0
2021-11-17 12:30:00,110.21,110.42,109.97,110.32,41090.0,104.1072,104.3056,103.8805,104.2111,41090.0
2021-11-17 12:40:00,110.32,110.49,110.11,110.44,26681.0,104.2111,104.3717,104.0127,104.3244,26681.0
2021-11-17 12:50:00,110.45,110.51,110.35,110.5,23157.0,104.3339,104.3906,104.2394,104.3811,23157.0
2021-11-17 13:00:00,110.46,110.8,110.36,110.74,23098.0,104.3433,104.6645,104.2489,104.6078,23098.0
2021-11-17 13:10:00,110.73,110.88,110.58,110.62,20079.0,104.5984,104.7401,104.4567,104.4945,20079.0
2021-11-17 13:20:00,110.65,110.8,110.56,110.59,17962.0,104.5228,104.6645,104.4378,104.4661,17962.0
2021-11-17 13:30:00,110.59,110.71,110.5,110.6,20949.0,104.4661,104.5795,104.3811,104.4756,20949.0
2021-11-17 13:40:00,110.62,110.68,110.43,110.46,20871.0,104.4945,104.5512,104.315,104.3433,20871.0
2021-11-17 13:50:00,110.5,110.5,110.24,110.49,30795.0,104.3811,104.3811,104.1355,104.3717,30795.0
2021-11-17 14:00:00,110.48,110.53,110.19,110.28,42412.0,104.3622,104.4095,104.0883,104.1733,42412.0
2021-11-17 14:10:00,110.32,110.32,109.93,110.03,37495.0,104.2111,104.2111,103.8427,103.9372,37495.0
2021-11-17 14:20:00,110.03,110.12,109.8,110.12,37059.0,103.9372,104.0222,103.7199,104.0222,37059.0
2021-11-17 14:30:00,110.06,110.12,109.96,110.08,27098.0,103.9655,104.0222,103.871,103.9844,27098.0
2021-11-17 14:40:00,110.06,110.08,109.9,109.96,35984.0,103.9655,103.9844,103.8143,103.871,35984.0
2021-11-17 14:50:00,109.99,109.99,109.47,109.5,75160.0,103.8994,103.8994,103.4082,103.4365,75160.0
2021-11-17 15:00:00,109.5,109.67,109.32,109.63,47915.0,103.4365,103.5971,103.2665,103.5593,47915.0
2021-11-17 15:10:00,109.61,109.86,109.5,109.64,47339.0,103.5404,103.7766,103.4365,103.5687,47339.0
2021-11-17 15:20:00,109.65,109.84,109.52,109.84,43729.0,103.5782,103.7577,103.4554,103.7577,43729.0
2021-11-17 15:30:00,109.84,110.01,109.63,109.63,69404.0,103.7577,103.9183,103.5593,103.5593,69404.0
2021-11-17 15:40:00,109.64,109.88,109.49,109.5,87100.0,103.5687,103.7955,103.4271,103.4365,87100.0
2021-11-17 15:50:00,109.44,109.52,109.06,109.12,210907.0,103.3798,103.4554,103.0209,103.0775,210907.0
2021-11-18 09:30:00,109.3,111.06,109.17,111.03,114565.0,103.2476,104.9101,103.1248,104.8818,114565.0
2021-11-18 09:40:00,110.98,111.5,110.77,111.14,79470.0,104.8345,105.3257,104.6362,104.9857,79470.0
2021-11-18 09:50:00,111.07,111.56,110.94,111.42,100664.0,104.9196,105.3824,104.7968,105.2502,100664.0
2021-11-18 10:00:00,111.37,111.4,110.84,111.05,74976.0,105.2029,105.2313,104.7023,104.9007,74976.0
2021-11-18 10:10:00,111.02,111.02,110.29,110.34,53701.0,104.8723,104.8723,104.1828,104.23,53701.0
2021-11-18 10:20:00,110.3,110.7,110.23,110.51,49939.0,104.1922,104.57,104.1261,104.3906,49939.0
2021-11-18 10:30:00,110.54,111.17,110.54,110.85,42429.0,104.4189,105.014,104.4189,104.7117,42429.0
2021-11-18 10:40:00,110.87,111.28,110.86,111.28,51234.0,104.7306,105.1179,104.7212,105.1179,51234.0
2021-11-18 10:50:00,111.3,111.68,111.25,111.6,50912.0,105.1368,105.4958,105.0896,105.4202,50912.0
2021-11-18 11:00:00,111.61,111.71,111.24,111.7,42780.0,105.4297,105.5241,105.0801,105.5147,42780.0
2021-11-18 11:10:00,111.64,111.72,111.52,111.52,33331.0,105.458,105.5336,105.3446,105.3446,33331.0
2021-11-18 11:20:00,111.54,111.71,111.45,111.5,31649.0,105.3635,105.5241,105.2785,105.3257,31649.0
2021-11-18 11:30:00,111.47,111.66,111.33,111.38,41898.0,105.2974,105.4769,105.1652,105.2124,41898.0
2021-11-18 11:40:00,111.4,111.49,111.06,111.14,32573.0,105.2313,105.3163,104.9101,104.9857,32573.0
2021-11-18 11:50:00,111.17,111.68,111.14,111.66,29517.0,105.014,105.4958,104.9857,105.4769,29517.0
2021-11-18 12:00:00,111.63,112.05,111.62,111.92,58159.0,105.4486,105.8453,105.4391,105.7225,58159.0
2021-11-18 12:10:00,111.98,112.15,111.88,111.88,23066.0,105.7792,105.9398,105.6847,105.6847,23066.0
2021-11-18 12:20:00,111.9,112.02,111.87,111.97,20148.0,105.7036,105.817,105.6753,105.7697,20148.0
2021-11-18 12:30:00,111.95,112.21,111.88,112.01,25849.0,105.7508,105.9964,105.6847,105.8075,25849.0
2021-11-18 12:40:00,112.02,112.2,111.88,111.95,26695.0,105.817,105.987,105.6847,105.7508,26695.0
2021-11-18 12:50:00,111.98,112.14,111.9,112.14,37663.0,105.7792,105.9303,105.7036,105.9303,37663.0
2021-11-18 13:00:00,112.11,112.55,112.05,112.29,61993.0,105.902,106.3176,105.8453,106.072,61993.0
2021-11-18 13:10:00,112.29,112.62,112.12,112.15,33053.0,106.072,106.3837,105.9114,105.9398,33053.0
2021-11-18 13:20:00,112.12,112.22,111.95,112.22,22125.0,105.9114,106.0059,105.7508,106.0059,22125.0
2021-11-18 13:30:00,112.22,112.22,111.95,112.02,20813.0,106.0059,106.0059,105.7508,105.817,20813.0
2021-11-18 13:40:00,112.03,112.24,111.98,112.15,17378.0,105.8264,106.0248,105.7792,105.9398,17378.0
2021-11-18 13:50:00,112.17,112.18,111.96,112.02,21069.0,105.9586,105.9681,105.7603,105.817,21069.0
2021-11-18 14:00:00,112.02,112.26,111.86,112.23,28912.0,105.817,106.0437,105.6658,106.0153,28912.0
2021-11-18 14:10:00,112.27,112.35,112.18,112.22,25721.0,106.0531,106.1287,105.9681,106.0059,25721.0
2021-11-18 14:20:00,112.2,112.23,112.0,112.15,20162.0,105.987,106.0153,105.7981,105.9398,20162.0
2021-11-18 14:30:00,112.19,112.35,112.04,112.31,27638.0,105.9775,106.1287,105.8358,106.0909,27638.0
2021-11-18 14:40:00,112.33,112.4,112.18,112.4,20157.0,106.1098,106.1759,105.9681,106.1759,20157.0
2021-11-18 14:50:00,112.41,112.53,112.26,112.27,36336.0,106.1854,106.2987,106.0437,106.0531,36336.0
2021-11-18 15:00:00,112.26,112.46,112.13,112.13,42073.0,106.0437,106.2326,105.9209,105.9209,42073.0
2021-11-18 15:10:00,112.16,112.31,111.88,111.98,35553.0,105.9492,106.0909,105.6847,105.7792,35553.0
2021-11-18 15:20:00,111.96,112.28,111.96,112.28,26501.0,105.7603,106.0626,105.7603,106.0626,26501.0
2021-11-18 15:30:00,112.25,112.27,112.01,112.19,60460.0,106.0342,106.0531,105.8075,105.9775,60460.0
2021-11-18 15:40:00,112.16,112.19,111.76,111.79,75126.0,105.9492,105.9775,105.5714,105.5997,75126.0
2021-11-18 15:50:00,111.77,111.84,111.55,111.69,172593.0,105.5808,105.6469,105.373,105.5052,172593.0
2021-11-19 09:30:00,111.37,113.61,110.67,113.33,328046.0,105.2029,107.3189,104.5417,107.0544,328046.0
2021-11-19 09:40:00,113.26,113.53,112.5,113.19,97506.0,106.9883,107.2433,106.2704,106.9222,97506.0
2021-11-19 09:50:00,113.29,113.54,112.68,113.51,91295.0,107.0166,107.2528,106.4404,107.2244,91295.0
2021-11-19 10:00:00,113.47,113.47,111.51,111.87,75464.0,107.1867,107.1867,105.3352,105.6753,75464.0
2021-11-19 10:10:00,111.75,112.08,111.59,111.77,57462.0,105.5619,105.8736,105.4108,105.5808,57462.0
2021-11-19 10:20:00,111.8,111.97,111.6,111.7,42148.0,105.6091,105.7697,105.4202,105.5147,42148.0
2021-11-19 10:30:00,111.66,111.83,111.41,111.8,56226.0,105.4769,105.6375,105.2407,105.6091,56226.0
2021-11-19 10:40:00,111.82,112.2,111.8,111.98,45930.0,105.628,105.987,105.6091,105.7792,45930.0
2021-11-19 10:50:00,112.02,112.48,111.97,112.32,31549.0,105.817,106.2515,105.7697,106.1003,31549.0
2021-11-19 11:00:00,112.32,112.68,112.3,112.5,36489.0,106.1003,106.4404,106.0815,106.2704,36489.0
2021-11-19 11:10:00,112.51,112.56,112.38,112.45,28909.0,106.2798,106.3271,106.157,106.2231,28909.0
2021-11-19 11:20:00,112.45,112.49,112.21,112.45,24321.0,106.2231,106.2609,105.9964,106.2231,24321.0
2021-11-19 11:30:00,112.46,112.66,112.44,112.58,20227.0,106.2326,106.4215,106.2137,106.3459,20227.0
2021-11-19 11:40:00,112.61,112.92,112.61,112.81,25501.0,106.3743,106.6671,106.3743,106.5632,25501.0
2021-11-19 11:50:00,112.77,113.0,112.67,112.97,21057.0,106.5254,106.7427,106.431,106.7143,21057.0
2021-11-19 12:00:00,112.97,113.42,112.97,113.41,38780.0,106.7143,107.1394,106.7143,107.13,38780.0
2021-11-19 12:10:00,113.42,113.52,113.36,113.36,26181.0,107.1394,107.2339,107.0828,107.0828,26181.0
2021-11-19 12:20:00,113.37,113.91,113.36,113.91,43012.0,107.0922,107.6023,107.0828,107.6023,43012.0
2021-11-19 12:30:00,113.93,114.31,113.93,114.21,62810.0,107.6212,107.9801,107.6212,107.8857,62810.0
2021-11-19 12:40:00,114.23,114.25,114.06,114.25,34952.0,107.9046,107.9235,107.744,107.9235,34952.0
2021-11-19 12:50:00,114.26,114.31,114.09,114.15,31810.0,107.9329,107.9801,107.7723,107.829,31810.0
2021-11-19 13:00:00,114.18,114.31,114.07,114.29,46458.0,107.8573,107.9801,107.7534,107.9613,46458.0
2021-11-19 13:10:00,114.28,114.29,113.9,114.04,29574.0,107.9518,107.9613,107.5929,107.7251,29574.0
2021-11-19 13:20:00,114.08,114.15,113.57,113.64,28476.0,107.7629,107.829,107.2811,107.3472,28476.0
2021-11-19 13:30:00,113.54,113.6,113.12,113.14,47194.0,107.2528,107.3095,106.856,106.8749,47194.0
2021-11-19 13:40:00,113.14,113.14,112.64,112.68,36415.0,106.8749,106.8749,106.4026,106.4404,36415.0
2021-11-19 13:50:00,112.7,113.13,112.69,113.05,37628.0,106.4593,106.8655,106.4499,106.7899,37628.0
2021-11-19 14:00:00,113.09,113.13,112.86,112.89,24347.0,106.8277,106.8655,106.6104,106.6388,24347.0
2021-11-19 14:10:00,112.86,113.23,112.82,113.19,17510.0,106.6104,106.96,106.5727,106.9222,17510.0
2021-11-19 14:20:00,113.19,113.37,112.73,112.76,39895.0,106.9222,107.0922,106.4876,106.516,39895.0
2021-11-19 14:30:00,112.77,112.79,112.47,112.55,33132.0,106.5254,106.5443,106.242,106.3176,33132.0
2021-11-19 14:40:00,112.53,112.69,112.4,112.6,25109.0,106.2987,106.4499,106.1759,106.3648,25109.0
2021-11-19 14:50:00,112.63,112.72,112.56,112.64,34110.0,106.3932,106.4782,106.3271,106.4026,34110.0
2021-11-19 15:00:00,112.64,112.73,112.27,112.52,38922.0,106.4026,106.4876,106.0531,106.2893,38922.0
2021-11-19 15:10:00,112.5,112.63,112.4,112.52,34268.0,106.2704,106.3932,106.1759,106.2893,34268.0
2021-11-19 15:20:00,112.53,112.88,112.43,112.85,35234.0,106.2987,106.6293,106.2043,106.601,35234.0
2021-11-19 15:30:00,112.87,113.02,112.68,112.77,53698.0,106.6199,106.7616,106.4404,106.5254,53698.0
2021-11-19 15:40:00,112.79,112.93,112.5,112.68,83441.0,106.5443,106.6766,106.2704,106.4404,83441.0
2021-11-19 15:50:00,112.68,112.9,112.6,112.85,146276.0,106.4404,106.6482,106.3648,106.601,146276.0
2021-11-22 09:30:00,113.77,115.57,113.77,115.28,170778.0,107.47,109.1704,107.47,108.8964,170778.0
2021-11-22 09:40:00,115.16,116.55,115.16,116.55,149348.0,108.7831,110.0961,108.7831,110.0961,149348.0
2021-11-22 09:50:00,116.68,117.88,116.22,117.41,208751.0,110.2189,111.3525,109.7844,110.9085,208751.0
2021-11-22 10:00:00,117.41,118.2,117.15,118.2,138488.0,110.9085,111.6547,110.6629,111.6547,138488.0
2021-11-22 10:10:00,118.2,118.49,118.13,118.13,100634.0,111.6547,111.9287,111.5886,111.5886,100634.0
2021-11-22 10:20:00,118.13,118.5,117.71,117.79,65756.0,111.5886,111.9381,111.1919,111.2674,65756.0
2021-11-22 10:30:00,117.86,118.44,117.83,118.08,59200.0,111.3336,111.8815,111.3052,111.5414,59200.0
2021-11-22 10:40:00,118.1,119.06,118.08,118.81,113111.0,111.5603,112.4671,111.5414,112.231,113111.0
2021-11-22 10:50:00,118.8,119.1,118.4,118.91,124799.0,112.2215,112.5049,111.8437,112.3254,124799.0
2021-11-22 11:00:00,118.84,119.45,118.7,119.13,127779.0,112.2593,112.8355,112.1271,112.5332,127779.0
2021-11-22 11:10:00,119.18,120.11,119.1,119.18,300329.0,112.5805,113.459,112.5049,112.5805,300329.0
2021-11-22 11:20:00,119.28,119.65,119.07,119.64,71294.0,112.6749,113.0244,112.4766,113.015,71294.0
2021-11-22 11:30:00,119.59,119.93,118.98,119.84,94859.0,112.9678,113.2889,112.3915,113.2039,94859.0
2021-11-22 11:40:00,119.82,120.21,119.43,119.5,119073.0,113.185,113.5534,112.8166,112.8828,119073.0
2021-11-22 11:50:00,119.57,119.62,118.43,118.79,113679.0,112.9489,112.9961,111.872,112.2121,113679.0
2021-11-22 12:00:00,118.71,119.24,118.55,119.05,58166.0,112.1365,112.6372,111.9854,112.4577,58166.0
2021-11-22 12:10:00,118.98,119.78,118.83,119.78,71993.0,112.3915,113.1472,112.2499,113.1472,71993.0
2021-11-22 12:20:00,119.7,119.92,119.56,119.65,56105.0,113.0717,113.2795,112.9394,113.0244,56105.0
2021-11-22 12:30:00,119.71,120.04,119.69,119.96,45567.0,113.0811,113.3929,113.0622,113.3173,45567.0
2021-11-22 12:40:00,119.97,120.1,119.34,119.38,48860.0,113.3267,113.4495,112.7316,112.7694,48860.0
2021-11-22 12:50:00,119.38,120.03,119.28,119.98,46948.0,112.7694,113.3834,112.6749,113.3362,46948.0
2021-11-22 13:00:00,120.0,120.3,119.76,119.91,102864.0,113.3551,113.6385,113.1284,113.2701,102864.0
2021-11-22 13:10:00,119.91,120.59,119.91,120.58,71750.0,113.2701,113.9124,113.2701,113.9029,71750.0
2021-11-22 13:20:00,120.6,120.6,120.4,120.53,43464.0,113.9218,113.9218,113.7329,113.8557,43464.0
2021-11-22 13:30:00,120.56,120.87,120.39,120.82,56557.0,113.8841,114.1769,113.7235,114.1297,56557.0
2021-11-22 13:40:00,120.85,121.23,120.7,121.09,78580.0,114.158,114.517,114.0163,114.3847,78580.0
2021-11-22 13:50:00,121.1,121.43,120.73,120.79,83353.0,114.3942,114.7059,114.0446,114.1013,83353.0
2021-11-22 14:00:00,120.78,121.0,120.41,120.81,55092.0,114.0919,114.2997,113.7424,114.1202,55092.0
2021-11-22 14:10:00,120.82,120.99,120.75,120.91,29939.0,114.1297,114.2902,114.0635,114.2147,29939.0
2021-11-22 14:20:00,120.93,121.05,120.49,120.68,54238.0,114.2336,114.3469,113.8179,113.9974,54238.0
2021-11-22 14:30:00,120.63,121.15,120.6,121.07,42662.0,113.9502,114.4414,113.9218,114.3658,42662.0
2021-11-22 14:40:00,121.05,121.48,121.02,121.1,55231.0,114.3469,114.7531,114.3186,114.3942,55231.0
2021-11-22 14:50:00,121.12,121.26,120.81,121.0,57611.0,114.413,114.5453,114.1202,114.2997,57611.0
2021-11-22 15:00:00,121.01,121.16,120.75,120.95,70088.0,114.3091,114.4508,114.0635,114.2525,70088.0
2021-11-22 15:10:00,120.92,121.19,120.52,120.61,66431.0,114.2241,114.4792,113.8463,113.9313,66431.0
2021-11-22 15:20:00,120.61,121.17,120.61,120.67,88135.0,113.9313,114.4603,113.9313,113.988,88135.0
2021-11-22 15:30:00,120.68,120.94,120.42,120.42,125125.0,113.9974,114.243,113.7518,113.7518,125125.0
2021-11-22 15:40:00,120.46,120.56,119.8,119.8,165866.0,113.7896,113.8841,113.1661,113.1661,165866.0
2021-11-22 15:50:00,119.8,119.88,119.39,119.68,239403.0,113.1661,113.2417,112.7788,113.0528,239403.0
2021-11-23 09:30:00,119.8,120.65,118.61,120.15,224594.0,113.1661,113.9691,112.042,113.4968,224594.0
2021-11-23 09:40:00,119.93,121.89,119.6,121.48,241981.0,113.2889,115.1404,112.9772,114.7531,241981.0
2021-11-23 09:50:00,121.47,122.06,120.81,121.0,209508.0,114.7437,115.301,114.1202,114.2997,209508.0
2021-11-23 10:00:00,120.87,120.87,118.9,119.16,125092.0,114.1769,114.1769,112.316,112.5616,125092.0
2021-11-23 10:10:00,119.17,121.21,119.11,121.05,165668.0,112.571,114.4981,112.5144,114.3469,165668.0
2021-11-23 10:20:00,121.1,121.11,119.85,120.19,81334.0,114.3942,114.4036,113.2134,113.5345,81334.0
2021-11-23 10:30:00,120.12,120.59,120.02,120.33,74637.0,113.4684,113.9124,113.374,113.6668,74637.0
2021-11-23 10:40:00,120.35,120.74,120.05,120.32,66867.0,113.6857,114.0541,113.4023,113.6573,66867.0
2021-11-23 10:50:00,120.32,120.37,118.13,118.19,85326.0,113.6573,113.7046,111.5886,111.6453,85326.0
2021-11-23 11:00:00,118.15,118.63,117.26,117.53,121605.0,111.6075,112.0609,110.7668,111.0218,121605.0
2021-11-23 11:10:00,117.64,118.66,117.64,118.32,54323.0,111.1258,112.0893,111.1258,111.7681,54323.0
2021-11-23 11:20:00,118.24,118.35,117.82,117.92,38095.0,111.6925,111.7964,111.2958,111.3902,38095.0
2021-11-23 11:30:00,117.88,118.4,117.54,117.98,43866.0,111.3525,111.8437,111.0313,111.4469,43866.0
2021-11-23 11:40:00,117.96,118.48,117.81,118.48,48137.0,111.428,111.9192,111.2863,111.9192,48137.0
2021-11-23 11:50:00,118.48,118.64,118.11,118.43,38645.0,111.9192,112.0704,111.5697,111.872,38645.0
2021-11-23 12:00:00,118.39,118.42,117.84,118.15,30617.0,111.8342,111.8626,111.3147,111.6075,30617.0
2021-11-23 12:10:00,118.1,118.51,118.02,118.47,45921.0,111.5603,111.9476,111.4847,111.9098,45921.0
2021-11-23 12:20:00,118.5,118.9,118.43,118.76,43066.0,111.9381,112.316,111.872,112.1837,43066.0
2021-11-23 12:30:00,118.8,118.98,118.47,118.56,27887.0,112.2215,112.3915,111.9098,111.9948,27887.0
2021-11-23 12:40:00,118.54,118.69,118.14,118.54,28083.0,111.9759,112.1176,111.5981,111.9759,28083.0
2021-11-23 12:50:00,118.54,118.87,118.48,118.65,36416.0,111.9759,112.2876,111.9192,112.0798,36416.0
2021-11-23 13:00:00,118.6,118.87,118.45,118.5,28808.0,112.0326,112.2876,111.8909,111.9381,28808.0
2021-11-23 13:10:00,118.47,118.54,118.17,118.36,29460.0,111.9098,111.9759,111.6264,111.8059,29460.0
2021-11-23 13:20:00,118.45,119.19,118.4,118.98,51314.0,111.8909,112.5899,111.8437,112.3915,51314.0
2021-11-23 13:30:00,119.04,119.1,118.86,119.05,27655.0,112.4482,112.5049,112.2782,112.4577,27655.0
2021-11-23 13:40:00,119.05,119.34,118.78,119.27,30119.0,112.4577,112.7316,112.2026,112.6655,30119.0
2021-11-23 13:50:00,119.28,119.61,119.09,119.21,31426.0,112.6749,112.9867,112.4955,112.6088,31426.0
2021-11-23 14:00:00,119.19,119.39,118.96,119.36,22949.0,112.5899,112.7788,112.3727,112.7505,22949.0
2021-11-23 14:10:00,119.39,119.52,119.12,119.16,32136.0,112.7788,112.9016,112.5238,112.5616,32136.0
2021-11-23 14:20:00,119.14,119.59,119.13,119.16,18399.0,112.5427,112.9678,112.5332,112.5616,18399.0
2021-11-23 14:30:00,119.13,119.33,118.78,118.99,37634.0,112.5332,112.7222,112.2026,112.401,37634.0
2021-11-23 14:40:00,118.99,119.69,118.99,119.69,27616.0,112.401,113.0622,112.401,113.0622,27616.0
2021-11-23 14:50:00,119.65,119.83,119.34,119.52,57830.0,113.0244,113.1945,112.7316,112.9016,57830.0
2021-11-23 15:00:00,119.52,119.52,118.86,118.96,39505.0,112.9016,112.9016,112.2782,112.3727,39505.0
2021-11-23 15:10:00,118.97,118.97,118.55,118.64,48180.0,112.3821,112.3821,111.9854,112.0704,48180.0
2021-11-23 15:20:00,118.64,118.98,118.4,118.41,48828.0,112.0704,112.3915,111.8437,111.8531,48828.0
2021-11-23 15:30:00,118.43,118.75,118.2,118.57,67648.0,111.872,112.1743,111.6547,112.0043,67648.0
2021-11-23 15:40:00,118.6,119.1,118.55,118.83,77008.0,112.0326,112.5049,111.9854,112.2499,77008.0
2021-11-23 15:50:00,118.84,119.42,118.81,119.38,140738.0,112.2593,112.8072,112.231,112.7694,140738.0
2021-11-24 09:30:00,119.4,120.64,119.09,119.43,137620.0,112.7883,113.9596,112.4955,112.8166,137620.0
2021-11-24 09:40:00,119.38,119.73,117.4,117.5,126082.0,112.7694,113.1,110.899,110.9935,126082.0
2021-11-24 09:50:00,117.52,118.75,117.19,118.51,71845.0,111.0124,112.1743,110.7007,111.9476,71845.0
2021-11-24 10:00:00,118.38,118.5,117.35,117.72,55397.0,111.8248,111.9381,110.8518,111.2013,55397.0
2021-11-24 10:10:00,117.71,118.24,117.48,118.13,36742.0,111.1919,111.6925,110.9746,111.5886,36742.0
2021-11-24 10:20:00,118.13,118.42,117.52,117.6,32246.0,111.5886,111.8626,111.0124,111.088,32246.0
2021-11-24 10:30:00,117.59,117.71,117.24,117.7,49676.0,111.0785,111.1919,110.7479,111.1824,49676.0
2021-11-24 10:40:00,117.7,117.93,116.92,117.01,61106.0,111.1824,111.3997,110.4456,110.5306,61106.0
2021-11-24 10:50:00,116.98,117.27,116.93,117.23,44053.0,110.5023,110.7762,110.4551,110.7385,44053.0
2021-11-24 11:00:00,117.19,117.54,116.95,117.2,39449.0,110.7007,111.0313,110.474,110.7101,39449.0
2021-11-24 11:10:00,117.17,117.3,116.98,117.16,28147.0,110.6818,110.8046,110.5023,110.6723,28147.0
2021-11-24 11:20:00,117.09,117.2,116.87,117.05,26126.0,110.6062,110.7101,110.3984,110.5684,26126.0
2021-11-24 11:30:00,117.09,117.09,116.59,116.72,42862.0,110.6062,110.6062,110.1339,110.2567,42862.0
2021-11-24 11:40:00,116.72,117.14,116.68,117.12,21895.0,110.2567,110.6534,110.2189,110.6345,21895.0
2021-11-24 11:50:00,117.06,117.08,116.22,116.31,43763.0,110.5779,110.5968,109.7844,109.8694,43763.0
2021-11-24 12:00:00,116.32,117.0,116.32,116.77,17503.0,109.8788,110.5212,109.8788,110.3039,17503.0
2021-11-24 12:10:00,116.77,116.96,116.37,116.45,23437.0,110.3039,110.4834,109.9261,110.0016,23437.0
2021-11-24 12:20:00,116.43,116.55,116.27,116.37,31421.0,109.9828,110.0961,109.8316,109.9261,31421.0
2021-11-24 12:30:00,116.37,116.89,116.32,116.81,19579.0,109.9261,110.4173,109.8788,110.3417,19579.0
2021-11-24 12:40:00,116.73,116.99,116.67,116.95,29830.0,110.2661,110.5117,110.2095,110.474,29830.0
2021-11-24 12:50:00,116.98,117.04,116.78,116.94,16754.0,110.5023,110.559,110.3134,110.4645,16754.0
2021-11-24 13:00:00,116.99,117.01,116.73,116.9,29273.0,110.5117,110.5306,110.2661,110.4267,29273.0
2021-11-24 13:10:00,116.9,117.0,116.79,116.87,13629.0,110.4267,110.5212,110.3228,110.3984,13629.0
2021-11-24 13:20:00,116.87,117.0,116.66,116.72,20597.0,110.3984,110.5212,110.2,110.2567,20597.0
2021-11-24 13:30:00,116.73,116.74,116.57,116.66,15650.0,110.2661,110.2756,110.115,110.2,15650.0
2021-11-24 13:40:00,116.66,116.73,116.55,116.68,12873.0,110.2,110.2661,110.0961,110.2189,12873.0
2021-11-24 13:50:00,116.72,116.73,116.42,116.42,15244.0,110.2567,110.2661,109.9733,109.9733,15244.0
2021-11-24 14:00:00,116.5,116.79,116.3,116.38,23658.0,110.0489,110.3228,109.86,109.9355,23658.0
2021-11-24 14:10:00,116.38,116.39,116.01,116.39,20575.0,109.9355,109.945,109.586,109.945,20575.0
2021-11-24 14:20:00,116.35,116.35,116.03,116.08,20183.0,109.9072,109.9072,109.6049,109.6521,20183.0
2021-11-24 14:30:00,116.13,116.43,116.13,116.14,15838.0,109.6994,109.9828,109.6994,109.7088,15838.0
2021-11-24 14:40:00,116.12,116.36,116.03,116.15,19142.0,109.6899,109.9166,109.6049,109.7183,19142.0
2021-11-24 14:50:00,116.13,116.26,116.0,116.0,27158.0,109.6994,109.8222,109.5766,109.5766,27158.0
2021-11-24 15:00:00,116.0,116.09,115.6,115.99,70661.0,109.5766,109.6616,109.1987,109.5671,70661.0
2021-11-24 15:10:00,116.03,116.11,115.93,116.07,33289.0,109.6049,109.6805,109.5104,109.6427,33289.0
2021-11-24 15:20:00,116.05,116.33,116.04,116.29,36028.0,109.6238,109.8883,109.6143,109.8505,36028.0
2021-11-24 15:30:00,116.27,116.27,115.87,116.01,55229.0,109.8316,109.8316,109.4538,109.586,55229.0
2021-11-24 15:40:00,115.98,116.02,115.63,115.69,69265.0,109.5577,109.5955,109.2271,109.2837,69265.0
2021-11-24 15:50:00,115.61,115.99,115.6,115.78,226457.0,109.2082,109.5671,109.1987,109.3687,226457.0
2021-11-26 09:30:00,110.38,113.26,109.25,113.26,313306.0,104.2678,106.9883,103.2003,106.9883,313306.0
2021-11-26 09:40:00,113.24,113.25,111.17,111.26,296193.0,106.9694,106.9788,105.014,105.099,296193.0
2021-11-26 09:50:00,111.33,112.29,110.84,112.29,112860.0,105.1652,106.072,104.7023,106.072,112860.0
2021-11-26 10:00:00,112.21,113.59,111.99,113.33,135912.0,105.9964,107.3,105.7886,107.0544,135912.0
2021-11-26 10:10:00,113.43,113.43,112.12,112.19,81900.0,107.1489,107.1489,105.9114,105.9775,81900.0
2021-11-26 10:20:00,112.2,113.82,112.15,113.64,84141.0,105.987,107.5173,105.9398,107.3472,84141.0
2021-11-26 10:30:00,113.55,113.81,112.92,113.57,87720.0,107.2622,107.5078,106.6671,107.2811,87720.0
2021-11-26 10:40:00,113.48,113.88,113.0,113.78,48936.0,107.1961,107.574,106.7427,107.4795,48936.0
2021-11-26 10:50:00,113.81,114.14,113.45,113.75,65389.0,107.5078,107.8196,107.1678,107.4512,65389.0
2021-11-26 11:00:00,113.7,113.86,113.45,113.58,64795.0,107.4039,107.5551,107.1678,107.2906,64795.0
2021-11-26 11:10:00,113.67,114.0,113.11,113.25,65462.0,107.3756,107.6873,106.8466,106.9788,65462.0
2021-11-26 11:20:00,113.16,113.68,112.89,113.65,53270.0,106.8938,107.385,106.6388,107.3567,53270.0
2021-11-26 11:30:00,113.65,114.21,113.6,114.09,53649.0,107.3567,107.8857,107.3095,107.7723,53649.0
2021-11-26 11:40:00,114.09,114.1,113.6,113.89,59534.0,107.7723,107.7818,107.3095,107.5834,59534.0
2021-11-26 11:50:00,113.92,113.92,113.4,113.9,41468.0,107.6117,107.6117,107.1205,107.5929,41468.0
2021-11-26 12:00:00,113.98,114.27,113.56,114.2,102250.0,107.6684,107.9424,107.2717,107.8762,102250.0
2021-11-26 12:10:00,114.2,114.52,114.05,114.12,59470.0,107.8762,108.1785,107.7345,107.8007,59470.0
2021-11-26 12:20:00,114.12,114.55,114.09,114.53,55728.0,107.8007,108.2069,107.7723,108.188,55728.0
2021-11-26 12:30:00,114.5,115.4,114.48,115.2,64654.0,108.1596,109.0098,108.1407,108.8209,64654.0
2021-11-26 12:40:00,115.17,115.35,114.34,114.34,63608.0,108.7925,108.9626,108.0085,108.0085,63608.0
2021-11-26 12:50:00,114.3,114.32,113.52,114.05,142049.0,107.9707,107.9896,107.2339,107.7345,142049.0
2021-11-29 09:30:00,115.38,116.79,115.38,116.5,141772.0,108.9909,110.3228,108.9909,110.0489,141772.0
2021-11-29 09:40:00,116.69,117.0,115.52,115.59,63250.0,110.2284,110.5212,109.1231,109.1893,63250.0
2021-11-29 09:50:00,115.57,115.99,114.9,115.99,60431.0,109.1704,109.5671,108.5375,109.5671,60431.0
2021-11-29 10:00:00,115.93,115.99,114.75,115.19,69480.0,109.5104,109.5671,108.3958,108.8114,69480.0
2021-11-29 10:10:00,115.23,115.37,114.05,114.5,88290.0,108.8492,108.9815,107.7345,108.1596,88290.0
2021-11-29 10:20:00,114.5,114.56,113.9,114.07,49461.0,108.1596,108.2163,107.5929,107.7534,49461.0
2021-11-29 10:30:00,114.07,114.09,113.47,113.74,70951.0,107.7534,107.7723,107.1867,107.4417,70951.0
2021-11-29 10:40:00,113.76,114.27,113.57,113.71,50613.0,107.4606,107.9424,107.2811,107.4134,50613.0
2021-11-29 10:50:00,113.68,114.1,113.46,113.71,49277.0,107.385,107.7818,107.1772,107.4134,49277.0
2021-11-29 11:00:00,113.69,114.56,113.69,114.42,47104.0,107.3945,108.2163,107.3945,108.0841,47104.0
2021-11-29 11:10:00,114.4,114.47,113.67,113.7,26819.0,108.0652,108.1313,107.3756,107.4039,26819.0
2021-11-29 11:20:00,113.74,113.99,113.45,113.47,41265.0,107.4417,107.6779,107.1678,107.1867,41265.0
2021-11-29 11:30:00,113.51,113.61,113.05,113.49,64915.0,107.2244,107.3189,106.7899,107.2056,64915.0
2021-11-29 11:40:00,113.45,113.87,113.38,113.64,24951.0,107.1678,107.5645,107.1016,107.3472,24951.0
2021-11-29 11:50:00,113.61,114.17,113.5,114.15,37095.0,107.3189,107.8479,107.215,107.829,37095.0
2021-11-29 12:00:00,114.16,114.42,114.06,114.32,40497.0,107.8385,108.0841,107.744,107.9896,40497.0
2021-11-29 12:10:00,114.32,114.36,114.0,114.15,19400.0,107.9896,108.0274,107.6873,107.829,19400.0
2021-11-29 12:20:00,114.21,114.51,114.18,114.51,22638.0,107.8857,108.1691,107.8573,108.1691,22638.0
2021-11-29 12:30:00,114.5,114.83,114.42,114.78,31499.0,108.1596,108.4714,108.0841,108.4241,31499.0
2021-11-29 12:40:00,114.76,115.16,114.76,114.95,74357.0,108.4052,108.7831,108.4052,108.5847,74357.0
2021-11-29 12:50:00,114.95,114.95,114.52,114.52,14941.0,108.5847,108.5847,108.1785,108.1785,14941.0
2021-11-29 13:00:00,114.54,114.98,114.49,114.76,24303.0,108.1974,108.613,108.1502,108.4052,24303.0
2021-11-29 13:10:00,114.72,114.81,114.37,114.46,13684.0,108.3674,108.4525,108.0368,108.1218,13684.0
2021-11-29 13:20:00,114.43,114.58,114.36,114.55,16621.0,108.0935,108.2352,108.0274,108.2069,16621.0
2021-11-29 13:30:00,114.58,114.73,114.11,114.12,15498.0,108.2352,108.3769,107.7912,107.8007,15498.0
2021-11-29 13:40:00,114.09,114.33,113.95,114.04,15744.0,107.7723,107.999,107.6401,107.7251,15744.0
2021-11-29 13:50:00,114.1,114.14,114.0,114.05,18875.0,107.7818,107.8196,107.6873,107.7345,18875.0
2021-11-29 14:00:00,114.05,114.07,113.81,113.86,21566.0,107.7345,107.7534,107.5078,107.5551,21566.0
2021-11-29 14:10:00,113.88,113.93,113.64,113.7,15815.0,107.574,107.6212,107.3472,107.4039,15815.0
2021-11-29 14:20:00,113.7,113.82,113.59,113.59,11801.0,107.4039,107.5173,107.3,107.3,11801.0
2021-11-29 14:30:00,113.63,113.68,112.81,112.93,45553.0,107.3378,107.385,106.5632,106.6766,45553.0
2021-11-29 14:40:00,112.96,113.08,112.83,113.0,41499.0,106.7049,106.8183,106.5821,106.7427,41499.0
2021-11-29 14:50:00,113.01,113.22,112.93,113.12,29434.0,106.7521,106.9505,106.6766,106.856,29434.0
2021-11-29 15:00:00,113.1,113.32,113.04,113.31,22136.0,106.8372,107.045,106.7805,107.0355,22136.0
2021-11-29 15:10:00,113.29,113.52,113.17,113.28,21852.0,107.0166,107.2339,106.9033,107.0072,21852.0
2021-11-29 15:20:00,113.31,113.36,113.08,113.18,29745.0,107.0355,107.0828,106.8183,106.9127,29745.0
2021-11-29 15:30:00,113.14,113.18,112.81,112.96,67632.0,106.8749,106.9127,106.5632,106.7049,67632.0
2021-11-29 15:40:00,112.96,112.96,112.32,112.53,185527.0,106.7049,106.7049,106.1003,106.2987,185527.0
2021-11-29 15:50:00,112.49,112.55,112.01,112.04,202601.0,106.2609,106.3176,105.8075,105.8358,202601.0
2021-11-30 09:30:00,111.21,112.48,111.1,111.91,131373.0,105.0518,106.2515,104.9479,105.713,131373.0
2021-11-30 09:40:00,111.69,112.55,111.11,111.51,88249.0,105.5052,106.3176,104.9573,105.3352,88249.0
2021-11-30 09:50:00,111.22,111.34,110.43,110.81,98942.0,105.0613,105.1746,104.315,104.674,98942.0
2021-11-30 10:00:00,110.81,111.3,110.49,110.95,93054.0,104.674,105.1368,104.3717,104.8062,93054.0
2021-11-30 10:10:00,110.82,111.05,110.07,110.15,123583.0,104.6834,104.9007,103.9749,104.0505,123583.0
2021-11-30 10:20:00,110.2,110.56,109.92,110.56,62598.0,104.0977,104.4378,103.8332,104.4378,62598.0
2021-11-30 10:30:00,110.46,111.35,110.4,110.73,85729.0,104.3433,105.1841,104.2867,104.5984,85729.0
2021-11-30 10:40:00,110.76,111.24,110.43,110.69,83805.0,104.6267,105.0801,104.315,104.5606,83805.0
2021-11-30 10:50:00,110.61,110.63,109.09,109.18,141991.0,104.485,104.5039,103.0492,103.1342,141991.0
2021-11-30 11:00:00,109.04,109.23,108.5,108.72,158266.0,103.002,103.1814,102.4919,102.6997,158266.0
2021-11-30 11:10:00,108.78,109.66,108.62,109.33,75166.0,102.7564,103.5876,102.6052,103.2759,75166.0
2021-11-30 11:20:00,109.48,109.62,108.77,109.23,55971.0,103.4176,103.5499,102.7469,103.1814,55971.0
2021-11-30 11:30:00,109.17,109.32,108.35,108.61,69435.0,103.1248,103.2665,102.3502,102.5958,69435.0
2021-11-30 11:40:00,108.59,108.65,107.64,107.77,81579.0,102.5769,102.6336,101.6795,101.8023,81579.0
2021-11-30 11:50:00,107.69,108.24,107.6,108.2,55687.0,101.7267,102.2463,101.6417,102.2085,55687.0
2021-11-30 12:00:00,108.2,108.2,106.82,107.02,97522.0,102.2085,102.2085,100.9049,101.0938,97522.0
2021-11-30 12:10:00,106.98,107.6,106.82,107.55,91731.0,101.056,101.6417,100.9049,101.5945,91731.0
2021-11-30 12:20:00,107.51,107.55,106.97,107.01,92992.0,101.5567,101.5945,101.0466,101.0844,92992.0
2021-11-30 12:30:00,107.05,107.24,106.71,106.71,88498.0,101.1222,101.3016,100.801,100.801,88498.0
2021-11-30 12:40:00,106.81,107.29,106.63,107.11,69549.0,100.8955,101.3489,100.7254,101.1788,69549.0
2021-11-30 12:50:00,107.19,107.67,107.03,107.3,54929.0,101.2544,101.7078,101.1033,101.3583,54929.0
2021-11-30 13:00:00,107.47,107.5,106.99,107.17,37888.0,101.5189,101.5472,101.0655,101.2355,37888.0
2021-11-30 13:10:00,107.17,107.29,106.95,107.13,41374.0,101.2355,101.3489,101.0277,101.1977,41374.0
2021-11-30 13:20:00,107.13,107.64,107.08,107.42,33301.0,101.1977,101.6795,101.1505,101.4717,33301.0
2021-11-30 13:30:00,107.42,108.12,107.38,108.03,56496.0,101.4717,102.1329,101.4339,102.0479,56496.0
2021-11-30 13:40:00,108.03,108.03,107.47,107.53,41496.0,102.0479,102.0479,101.5189,101.5756,41496.0
2021-11-30 13:50:00,107.55,108.03,107.49,108.03,40671.0,101.5945,102.0479,101.5378,102.0479,40671.0
2021-11-30 14:00:00,107.99,108.04,107.6,107.79,61174.0,102.0101,102.0573,101.6417,101.8212,61174.0
2021-11-30 14:10:00,107.79,108.11,107.67,107.67,52937.0,101.8212,102.1235,101.7078,101.7078,52937.0
2021-11-30 14:20:00,107.67,107.71,107.17,107.22,39811.0,101.7078,101.7456,101.2355,101.2828,39811.0
2021-11-30 14:30:00,107.26,107.5,107.12,107.19,45588.0,101.3205,101.5472,101.1883,101.2544,45588.0
2021-11-30 14:40:00,107.2,107.33,107.06,107.2,59399.0,101.2639,101.3867,101.1316,101.2639,59399.0
2021-11-30 14:50:00,107.22,107.66,107.14,107.59,48113.0,101.2828,101.6984,101.2072,101.6323,48113.0
2021-11-30 15:00:00,107.61,107.63,107.13,107.14,56667.0,101.6512,101.67,101.1977,101.2072,56667.0
2021-11-30 15:10:00,107.14,107.36,107.03,107.36,57578.0,101.2072,101.415,101.1033,101.415,57578.0
2021-11-30 15:20:00,107.33,107.33,106.9,107.07,84576.0,101.3867,101.3867,100.9805,101.1411,84576.0
2021-11-30 15:30:00,107.08,107.31,106.98,107.11,165848.0,101.1505,101.3678,101.056,101.1788,165848.0
2021-11-30 15:40:00,107.09,107.64,106.76,106.77,181022.0,101.16,101.6795,100.8482,100.8577,181022.0
2021-11-30 15:50:00,106.57,106.78,105.83,106.26,301324.0,100.6687,100.8671,99.9697,100.3759,301324.0
2021-12-01 09:30:00,108.37,109.5,108.24,108.49,142181.0,102.3691,103.4365,102.2463,102.4824,142181.0
2021-12-01 09:40:00,108.5,109.79,108.46,109.33,108910.0,102.4919,103.7104,102.4541,103.2759,108910.0
2021-12-01 09:50:00,109.25,110.3,108.81,110.3,67406.0,103.2003,104.1922,102.7847,104.1922,67406.0
2021-12-01 10:00:00,110.35,110.65,110.0,110.45,74866.0,104.2394,104.5228,103.9088,104.3339,74866.0
2021-12-01 10:10:00,110.45,110.57,109.91,110.14,54406.0,104.3339,104.4472,103.8238,104.0411,54406.0
2021-12-01 10:20:00,110.17,110.65,109.73,110.48,53810.0,104.0694,104.5228,103.6538,104.3622,53810.0
2021-12-01 10:30:00,110.54,110.79,109.78,109.81,60395.0,104.4189,104.6551,103.701,103.7293,60395.0
2021-12-01 10:40:00,109.52,110.25,109.39,110.05,73164.0,103.4554,104.145,103.3326,103.956,73164.0
2021-12-01 10:50:00,110.21,110.45,109.95,110.06,82430.0,104.1072,104.3339,103.8616,103.9655,82430.0
2021-12-01 11:00:00,110.06,110.44,109.95,110.44,62352.0,103.9655,104.3244,103.8616,104.3244,62352.0
2021-12-01 11:10:00,110.43,110.67,110.26,110.47,43004.0,104.315,104.5417,104.1544,104.3528,43004.0
2021-12-01 11:20:00,110.32,110.32,109.69,109.9,135569.0,104.2111,104.2111,103.616,103.8143,135569.0
2021-12-01 11:30:00,109.92,109.94,109.59,109.67,91683.0,103.8332,103.8521,103.5215,103.5971,91683.0
2021-12-01 11:40:00,109.74,109.75,108.94,109.1,69214.0,103.6632,103.6727,102.9075,103.0586,69214.0
2021-12-01 11:50:00,109.1,109.12,108.74,109.05,52721.0,103.0586,103.0775,102.7186,103.0114,52721.0
2021-12-01 12:00:00,109.04,109.35,108.94,109.28,40713.0,103.002,103.2948,102.9075,103.2287,40713.0
2021-12-01 12:10:00,109.38,109.85,109.36,109.69,33963.0,103.3231,103.7671,103.3043,103.616,33963.0
2021-12-01 12:20:00,109.72,109.83,109.28,109.35,42098.0,103.6443,103.7482,103.2287,103.2948,42098.0
2021-12-01 12:30:00,109.39,109.58,109.26,109.41,32146.0,103.3326,103.5121,103.2098,103.3515,32146.0
2021-12-01 12:40:00,109.41,109.46,108.97,109.1,34694.0,103.3515,103.3987,102.9358,103.0586,34694.0
2021-12-01 12:50:00,109.09,109.19,108.74,108.76,76807.0,103.0492,103.1437,102.7186,102.7375,76807.0
2021-12-01 13:00:00,108.72,109.04,108.5,108.66,52342.0,102.6997,103.002,102.4919,102.643,52342.0
2021-12-01 13:10:00,108.59,108.8,108.36,108.38,39856.0,102.5769,102.7753,102.3596,102.3785,39856.0
2021-12-01 13:20:00,108.46,109.07,108.46,109.04,44655.0,102.4541,103.0303,102.4541,103.002,44655.0
2021-12-01 13:30:00,109.04,109.15,108.74,108.94,34873.0,103.002,103.1059,102.7186,102.9075,34873.0
2021-12-01 13:40:00,108.91,108.91,107.99,108.0,53984.0,102.8792,102.8792,102.0101,102.0196,53984.0
2021-12-01 13:50:00,108.06,108.62,108.03,108.58,44189.0,102.0762,102.6052,102.0479,102.5674,44189.0
2021-12-01 14:00:00,108.49,108.65,107.76,107.86,98187.0,102.4824,102.6336,101.7929,101.8873,98187.0
2021-12-01 14:10:00,107.86,107.9,107.33,107.53,62687.0,101.8873,101.9251,101.3867,101.5756,62687.0
2021-12-01 14:20:00,107.55,107.9,107.55,107.77,43775.0,101.5945,101.9251,101.5945,101.8023,43775.0
2021-12-01 14:30:00,107.72,107.97,107.46,107.78,54307.0,101.7551,101.9912,101.5095,101.8117,54307.0
2021-12-01 14:40:00,107.8,107.83,107.12,107.37,56512.0,101.8306,101.859,101.1883,101.4244,56512.0
2021-12-01 14:50:00,107.42,107.54,107.01,107.06,51440.0,101.4717,101.585,101.0844,101.1316,51440.0
2021-12-01 15:00:00,107.09,107.25,106.48,106.65,83605.0,101.16,101.3111,100.5837,100.7443,83605.0
2021-12-01 15:10:00,106.6,106.71,106.29,106.37,119560.0,100.6971,100.801,100.4043,100.4798,119560.0
2021-12-01 15:20:00,106.42,106.42,105.89,106.1,96472.0,100.5271,100.5271,100.0264,100.2248,96472.0
2021-12-01 15:30:00,106.07,106.29,105.67,106.22,106309.0,100.1964,100.4043,99.8186,100.3381,106309.0
2021-12-01 15:40:00,106.22,106.58,105.53,105.59,143295.0,100.3381,100.6782,99.6863,99.743,143295.0
2021-12-01 15:50:00,105.5,105.67,104.62,104.63,247540.0,99.658,99.8186,98.8267,98.8362,247540.0
2021-12-02 09:30:00,105.44,107.32,105.25,105.53,171654.0,99.6013,101.3772,99.4218,99.6863,171654.0
2021-12-02 09:40:00,105.62,107.32,105.13,107.18,80697.0,99.7714,101.3772,99.3085,101.245,80697.0
2021-12-02 09:50:00,107.23,107.9,106.67,107.9,62190.0,101.2922,101.9251,100.7632,101.9251,62190.0
2021-12-02 10:00:00,107.98,108.09,107.11,107.44,87180.0,102.0007,102.1046,101.1788,101.4906,87180.0
2021-12-02 10:10:00,107.48,108.07,107.18,107.97,62996.0,101.5284,102.0857,101.245,101.9912,62996.0
2021-12-02 10:20:00,108.04,108.66,107.77,108.61,71083.0,102.0573,102.643,101.8023,102.5958,71083.0
2021-12-02 10:30:00,108.67,108.95,107.78,107.85,60687.0,102.6525,102.917,101.8117,101.8779,60687.0
2021-12-02 10:40:00,107.92,108.26,107.43,108.0,56458.0,101.944,102.2652,101.4811,102.0196,56458.0
2021-12-02 10:50:00,107.93,108.87,107.92,108.66,41187.0,101.9534,102.8414,101.944,102.643,41187.0
2021-12-02 11:00:00,108.7,109.03,108.37,108.92,52744.0,102.6808,102.9925,102.3691,102.8886,52744.0
2021-12-02 11:10:00,108.83,109.1,108.63,108.87,38947.0,102.8036,103.0586,102.6147,102.8414,38947.0
2021-12-02 11:20:00,108.83,109.25,108.78,109.17,44470.0,102.8036,103.2003,102.7564,103.1248,44470.0
2021-12-02 11:30:00,109.16,109.21,108.44,108.75,50960.0,103.1153,103.1626,102.4352,102.728,50960.0
2021-12-02 11:40:00,108.77,109.44,108.73,109.44,36896.0,102.7469,103.3798,102.7091,103.3798,36896.0
2021-12-02 11:50:00,109.39,109.47,109.0,109.2,40131.0,103.3326,103.4082,102.9642,103.1531,40131.0
2021-12-02 12:00:00,109.23,109.41,109.01,109.36,27025.0,103.1814,103.3515,102.9736,103.3043,27025.0
2021-12-02 12:10:00,109.33,109.43,109.01,109.25,25873.0,103.2759,103.3704,102.9736,103.2003,25873.0
2021-12-02 12:20:00,109.29,109.3,108.95,109.03,31584.0,103.2381,103.2476,102.917,102.9925,31584.0
2021-12-02 12:30:00,109.07,109.35,108.86,109.15,30064.0,103.0303,103.2948,102.8319,103.1059,30064.0
2021-12-02 12:40:00,109.09,109.25,108.9,109.19,23708.0,103.0492,103.2003,102.8697,103.1437,23708.0
2021-12-02 12:50:00,109.19,109.19,108.77,108.83,33986.0,103.1437,103.1437,102.7469,102.8036,33986.0
2021-12-02 13:00:00,108.89,108.89,108.5,108.58,28289.0,102.8603,102.8603,102.4919,102.5674,28289.0
2021-12-02 13:10:00,108.51,108.73,108.44,108.59,27635.0,102.5013,102.7091,102.4352,102.5769,27635.0
2021-12-02 13:20:00,108.63,108.73,108.1,108.15,22794.0,102.6147,102.7091,102.114,102.1613,22794.0
2021-12-02 13:30:00,108.13,108.47,107.94,108.34,36709.0,102.1424,102.4635,101.9629,102.3407,36709.0
2021-12-02 13:40:00,108.34,108.39,108.07,108.17,14127.0,102.3407,102.388,102.0857,102.1801,14127.0
2021-12-02 13:50:00,108.19,108.75,108.07,108.6,28567.0,102.199,102.728,102.0857,102.5863,28567.0
2021-12-02 14:00:00,108.6,108.83,108.56,108.67,22989.0,102.5863,102.8036,102.5486,102.6525,22989.0
2021-12-02 14:10:00,108.68,108.76,108.47,108.47,21551.0,102.6619,102.7375,102.4635,102.4635,21551.0
2021-12-02 14:20:00,108.47,108.65,108.31,108.57,28427.0,102.4635,102.6336,102.3124,102.558,28427.0
2021-12-02 14:30:00,108.54,108.64,108.01,108.03,30236.0,102.5297,102.6241,102.029,102.0479,30236.0
2021-12-02 14:40:00,108.07,108.31,107.93,108.04,58084.0,102.0857,102.3124,101.9534,102.0573,58084.0
2021-12-02 14:50:00,108.07,108.39,107.96,108.24,49443.0,102.0857,102.388,101.9818,102.2463,49443.0
2021-12-02 15:00:00,108.23,108.47,108.16,108.37,38051.0,102.2368,102.4635,102.1707,102.3691,38051.0
2021-12-02 15:10:00,108.39,108.39,107.93,107.98,34415.0,102.388,102.388,101.9534,102.0007,34415.0
2021-12-02 15:20:00,107.97,108.04,107.76,107.97,49512.0,101.9912,102.0573,101.7929,101.9912,49512.0
2021-12-02 15:30:00,107.98,108.19,107.96,107.99,50626.0,102.0007,102.199,101.9818,102.0101,50626.0
2021-12-02 15:40:00,107.98,108.3,107.93,108.05,78278.0,102.0007,102.3029,101.9534,102.0668,78278.0
2021-12-02 15:50:00,108.01,108.1,107.2,107.64,106669.0,102.029,102.114,101.2639,101.6795,106669.0
2021-12-03 09:30:00,108.84,112.36,108.26,112.31,239395.0,102.813,106.1381,102.2652,106.0909,239395.0
2021-12-03 09:40:00,112.42,112.5,110.91,111.04,101028.0,106.1948,106.2704,104.7684,104.8912,101028.0
2021-12-03 09:50:00,111.22,111.48,110.18,111.0,114319.0,105.0613,105.3069,104.0788,104.8534,114319.0
2021-12-03 10:00:00,111.0,111.15,110.28,110.49,72094.0,104.8534,104.9951,104.1733,104.3717,72094.0
2021-12-03 10:10:00,110.42,111.53,110.22,111.48,70044.0,104.3056,105.3541,104.1166,105.3069,70044.0
2021-12-03 10:20:00,111.51,112.3,111.05,112.18,80772.0,105.3352,106.0815,104.9007,105.9681,80772.0
2021-12-03 10:30:00,112.12,112.29,111.39,112.03,91317.0,105.9114,106.072,105.2218,105.8264,91317.0
2021-12-03 10:40:00,112.08,112.1,110.91,111.04,88366.0,105.8736,105.8925,104.7684,104.8912,88366.0
2021-12-03 10:50:00,110.99,111.5,110.39,111.0,87663.0,104.844,105.3257,104.2772,104.8534,87663.0
2021-12-03 11:00:00,111.07,111.55,110.83,111.24,46000.0,104.9196,105.373,104.6929,105.0801,46000.0
2021-12-03 11:10:00,111.18,111.84,111.03,111.18,72580.0,105.0235,105.6469,104.8818,105.0235,72580.0
2021-12-03 11:20:00,111.09,112.16,110.86,111.94,75812.0,104.9385,105.9492,104.7212,105.7414,75812.0
2021-12-03 11:30:00,111.84,112.14,111.65,112.09,55379.0,105.6469,105.9303,105.4674,105.8831,55379.0
2021-12-03 11:40:00,112.14,112.24,111.41,111.79,35647.0,105.9303,106.0248,105.2407,105.5997,35647.0
2021-12-03 11:50:00,111.71,111.71,110.39,110.45,77024.0,105.5241,105.5241,104.2772,104.3339,77024.0
2021-12-03 12:00:00,110.48,110.53,109.97,110.37,71878.0,104.3622,104.4095,103.8805,104.2583,71878.0
2021-12-03 12:10:00,110.37,110.84,110.36,110.46,36537.0,104.2583,104.7023,104.2489,104.3433,36537.0
2021-12-03 12:20:00,110.46,111.18,110.35,110.92,62005.0,104.3433,105.0235,104.2394,104.7779,62005.0
2021-12-03 12:30:00,110.9,111.32,110.4,111.31,47855.0,104.759,105.1557,104.2867,105.1463,47855.0
2021-12-03 12:40:00,111.35,111.69,111.14,111.3,43465.0,105.1841,105.5052,104.9857,105.1368,43465.0
2021-12-03 12:50:00,111.3,111.43,110.68,110.82,39055.0,105.1368,105.2596,104.5512,104.6834,39055.0
2021-12-03 13:00:00,110.78,110.78,110.47,110.68,33181.0,104.6456,104.6456,104.3528,104.5512,33181.0
2021-12-03 13:10:00,110.63,111.06,110.51,111.02,91054.0,104.5039,104.9101,104.3906,104.8723,91054.0
2021-12-03 13:20:00,110.99,111.18,110.6,110.61,40956.0,104.844,105.0235,104.4756,104.485,40956.0
2021-12-03 13:30:00,110.59,110.59,109.94,110.05,55974.0,104.4661,104.4661,103.8521,103.956,55974.0
2021-12-03 13:40:00,110.15,110.45,109.95,110.27,65949.0,104.0505,104.3339,103.8616,104.1639,65949.0
2021-12-03 13:50:00,110.25,110.5,110.13,110.29,44084.0,104.145,104.3811,104.0316,104.1828,44084.0
2021-12-03 14:00:00,110.26,110.7,110.08,110.33,43004.0,104.1544,104.57,103.9844,104.2205,43004.0
2021-12-03 14:10:00,110.31,110.65,110.28,110.28,55927.0,104.2016,104.5228,104.1733,104.1733,55927.0
2021-12-03 14:20:00,110.32,111.13,110.03,110.86,61347.0,104.2111,104.9762,103.9372,104.7212,61347.0
2021-12-03 14:30:00,110.87,111.0,109.92,110.04,48602.0,104.7306,104.8534,103.8332,103.9466,48602.0
2021-12-03 14:40:00,110.06,110.51,110.06,110.19,43341.0,103.9655,104.3906,103.9655,104.0883,43341.0
2021-12-03 14:50:00,110.22,110.41,110.0,110.0,39099.0,104.1166,104.2961,103.9088,103.9088,39099.0
2021-12-03 15:00:00,110.0,110.35,109.72,109.77,58470.0,103.9088,104.2394,103.6443,103.6915,58470.0
2021-12-03 15:10:00,109.75,110.25,109.7,109.88,43559.0,103.6727,104.145,103.6254,103.7955,43559.0
2021-12-03 15:20:00,109.92,110.64,109.9,110.34,57341.0,103.8332,104.5134,103.8143,104.23,57341.0
2021-12-03 15:30:00,110.33,110.91,110.1,110.16,103823.0,104.2205,104.7684,104.0033,104.06,103823.0
2021-12-03 15:40:00,110.17,110.34,109.67,109.85,115379.0,104.0694,104.23,103.5971,103.7671,115379.0
2021-12-03 15:50:00,109.92,110.7,109.78,110.51,266450.0,103.8332,104.57,103.701,104.3906,266450.0
2021-12-06 09:30:00,112.13,113.17,111.78,112.07,162788.0,105.9209,106.9033,105.5902,105.8642,162788.0
2021-12-06 09:40:00,112.0,112.61,111.53,112.29,83209.0,105.7981,106.3743,105.3541,106.072,83209.0
2021-12-06 09:50:00,112.32,112.57,111.12,112.01,84533.0,106.1003,106.3365,104.9668,105.8075,84533.0
2021-12-06 10:00:00,112.11,112.65,111.69,112.59,72319.0,105.902,106.4121,105.5052,106.3554,72319.0
2021-12-06 10:10:00,112.53,112.99,112.35,112.81,43951.0,106.2987,106.7332,106.1287,106.5632,43951.0
2021-12-06 10:20:00,112.77,112.93,112.0,112.34,35718.0,106.5254,106.6766,105.7981,106.1192,35718.0
2021-12-06 10:30:00,112.4,112.75,112.07,112.58,42663.0,106.1759,106.5065,105.8642,106.3459,42663.0
2021-12-06 10:40:00,112.51,112.51,111.93,112.4,46267.0,106.2798,106.2798,105.7319,106.1759,46267.0
2021-12-06 10:50:00,112.43,112.54,112.11,112.45,32847.0,106.2043,106.3082,105.902,106.2231,32847.0
2021-12-06 11:00:00,112.43,112.43,111.68,111.83,63688.0,106.2043,106.2043,105.4958,105.6375,63688.0
2021-12-06 11:10:00,111.75,112.35,111.57,112.3,64543.0,105.5619,106.1287,105.3919,106.0815,64543.0
2021-12-06 11:20:00,112.34,112.34,111.42,111.43,15528.0,106.1192,106.1192,105.2502,105.2596,15528.0
2021-12-06 11:30:00,111.49,111.71,111.26,111.61,21296.0,105.3163,105.5241,105.099,105.4297,21296.0
2021-12-06 11:40:00,111.64,111.72,111.08,111.12,31546.0,105.458,105.5336,104.929,104.9668,31546.0
2021-12-06 11:50:00,111.17,111.35,110.95,111.03,22324.0,105.014,105.1841,104.8062,104.8818,22324.0
2021-12-06 12:00:00,111.05,111.31,110.96,111.06,18200.0,104.9007,105.1463,104.8157,104.9101,18200.0
2021-12-06 12:10:00,111.02,111.42,110.95,111.4,34846.0,104.8723,105.2502,104.8062,105.2313,34846.0
2021-12-06 12:20:00,111.36,111.36,110.99,111.0,17534.0,105.1935,105.1935,104.844,104.8534,17534.0
2021-12-06 12:30:00,110.99,111.01,110.79,111.01,21925.0,104.844,104.8629,104.6551,104.8629,21925.0
2021-12-06 12:40:00,110.96,111.19,110.72,111.13,24330.0,104.8157,105.0329,104.5889,104.9762,24330.0
2021-12-06 12:50:00,111.12,111.16,110.71,110.79,36912.0,104.9668,105.0046,104.5795,104.6551,36912.0
2021-12-06 13:00:00,110.81,110.86,110.43,110.59,72420.0,104.674,104.7212,104.315,104.4661,72420.0
2021-12-06 13:10:00,110.59,110.62,110.11,110.24,54105.0,104.4661,104.4945,104.0127,104.1355,54105.0
2021-12-06 13:20:00,110.19,110.72,110.16,110.46,45378.0,104.0883,104.5889,104.06,104.3433,45378.0
2021-12-06 13:30:00,110.5,110.66,110.35,110.49,39508.0,104.3811,104.5323,104.2394,104.3717,39508.0
2021-12-06 13:40:00,110.48,111.0,110.34,110.98,42301.0,104.3622,104.8534,104.23,104.8345,42301.0
2021-12-06 13:50:00,110.98,111.33,110.94,111.26,30727.0,104.8345,105.1652,104.7968,105.099,30727.0
2021-12-06 14:00:00,111.29,111.63,111.29,111.5,42360.0,105.1274,105.4486,105.1274,105.3257,42360.0
2021-12-06 14:10:00,111.54,111.75,111.16,111.2,34311.0,105.3635,105.5619,105.0046,105.0424,34311.0
2021-12-06 14:20:00,111.16,111.4,111.12,111.16,32902.0,105.0046,105.2313,104.9668,105.0046,32902.0
2021-12-06 14:30:00,111.2,111.31,110.94,111.04,31063.0,105.0424,105.1463,104.7968,104.8912,31063.0
2021-12-06 14:40:00,110.99,111.03,110.61,110.74,35069.0,104.844,104.8818,104.485,104.6078,35069.0
2021-12-06 14:50:00,110.73,110.87,110.63,110.68,47554.0,104.5984,104.7306,104.5039,104.5512,47554.0
2021-12-06 15:00:00,110.67,110.88,110.38,110.68,61105.0,104.5417,104.7401,104.2678,104.5512,61105.0
2021-12-06 15:10:00,110.64,110.98,110.49,110.91,54129.0,104.5134,104.8345,104.3717,104.7684,54129.0
2021-12-06 15:20:00,110.88,110.93,110.71,110.89,51100.0,104.7401,104.7873,104.5795,104.7495,51100.0
2021-12-06 15:30:00,110.9,111.16,110.82,111.16,75854.0,104.759,105.0046,104.6834,105.0046,75854.0
2021-12-06 15:40:00,111.13,111.13,110.59,110.61,91803.0,104.9762,104.9762,104.4661,104.485,91803.0
2021-12-06 15:50:00,110.58,110.78,110.15,110.28,182631.0,104.4567,104.6456,104.0505,104.1733,182631.0
2021-12-07 09:30:00,113.52,114.7,112.79,114.36,166712.0,107.2339,108.3486,106.5443,108.0274,166712.0
2021-12-07 09:40:00,114.34,114.74,113.66,114.32,54873.0,108.0085,108.3863,107.3661,107.9896,54873.0
2021-12-07 09:50:00,114.32,114.41,113.75,114.31,64681.0,107.9896,108.0746,107.4512,107.9801,64681.0
2021-12-07 10:00:00,114.25,114.75,113.84,114.11,53171.0,107.9235,108.3958,107.5362,107.7912,53171.0
2021-12-07 10:10:00,114.2,114.5,114.06,114.18,33137.0,107.8762,108.1596,107.744,107.8573,33137.0
2021-12-07 10:20:00,114.27,114.49,114.04,114.13,52254.0,107.9424,108.1502,107.7251,107.8101,52254.0
2021-12-07 10:30:00,114.2,114.28,113.89,114.23,22993.0,107.8762,107.9518,107.5834,107.9046,22993.0
2021-12-07 10:40:00,114.34,114.62,114.34,114.53,35704.0,108.0085,108.273,108.0085,108.188,35704.0
2021-12-07 10:50:00,114.53,114.92,114.26,114.86,40767.0,108.188,108.5564,107.9329,108.4997,40767.0
2021-12-07 11:00:00,114.89,115.57,114.87,115.53,52904.0,108.528,109.1704,108.5091,109.1326,52904.0
2021-12-07 11:10:00,115.53,115.56,115.06,115.32,29627.0,109.1326,109.1609,108.6886,108.9342,29627.0
2021-12-07 11:20:00,115.26,115.3,114.77,114.81,22038.0,108.8775,108.9153,108.4147,108.4525,22038.0
2021-12-07 11:30:00,114.76,114.92,114.43,114.45,19888.0,108.4052,108.5564,108.0935,108.1124,19888.0
2021-12-07 11:40:00,114.45,114.52,113.88,113.93,20319.0,108.1124,108.1785,107.574,107.6212,20319.0
2021-12-07 11:50:00,113.97,114.0,113.57,113.64,31879.0,107.659,107.6873,107.2811,107.3472,31879.0
2021-12-07 12:00:00,113.61,113.85,113.47,113.5,22383.0,107.3189,107.5456,107.1867,107.215,22383.0
2021-12-07 12:10:00,113.49,113.52,113.12,113.18,20553.0,107.2056,107.2339,106.856,106.9127,20553.0
2021-12-07 12:20:00,113.18,113.63,113.09,113.59,22452.0,106.9127,107.3378,106.8277,107.3,22452.0
2021-12-07 12:30:00,113.59,113.77,113.53,113.64,11185.0,107.3,107.47,107.2433,107.3472,11185.0
2021-12-07 12:40:00,113.59,113.63,113.4,113.46,10818.0,107.3,107.3378,107.1205,107.1772,10818.0
2021-12-07 12:50:00,113.48,113.73,113.48,113.7,18489.0,107.1961,107.4323,107.1961,107.4039,18489.0
2021-12-07 13:00:00,113.65,113.8,113.33,113.42,16986.0,107.3567,107.4984,107.0544,107.1394,16986.0
2021-12-07 13:10:00,113.42,113.8,113.3,113.71,19596.0,107.1394,107.4984,107.0261,107.4134,19596.0
2021-12-07 13:20:00,113.67,113.71,113.48,113.59,12523.0,107.3756,107.4134,107.1961,107.3,12523.0
2021-12-07 13:30:00,113.61,113.65,113.38,113.46,12754.0,107.3189,107.3567,107.1016,107.1772,12754.0
2021-12-07 13:40:00,113.47,113.85,113.47,113.67,13811.0,107.1867,107.5456,107.1867,107.3756,13811.0
2021-12-07 13:50:00,113.65,113.95,113.65,113.91,14038.0,107.3567,107.6401,107.3567,107.6023,14038.0
2021-12-07 14:00:00,113.86,114.07,113.8,114.06,11047.0,107.5551,107.7534,107.4984,107.744,11047.0
2021-12-07 14:10:00,114.12,114.35,114.03,114.35,21892.0,107.8007,108.0179,107.7157,108.0179,21892.0
2021-12-07 14:20:00,114.32,114.43,114.3,114.31,22419.0,107.9896,108.0935,107.9707,107.9801,22419.0
2021-12-07 14:30:00,114.34,114.38,113.93,114.17,19358.0,108.0085,108.0463,107.6212,107.8479,19358.0
2021-12-07 14:40:00,114.17,114.32,114.1,114.14,22005.0,107.8479,107.9896,107.7818,107.8196,22005.0
2021-12-07 14:50:00,114.11,114.32,114.11,114.3,18740.0,107.7912,107.9896,107.7912,107.9707,18740.0
2021-12-07 15:00:00,114.24,114.42,114.21,114.26,27179.0,107.914,108.0841,107.8857,107.9329,27179.0
2021-12-07 15:10:00,114.28,114.4,114.16,114.31,36882.0,107.9518,108.0652,107.8385,107.9801,36882.0
2021-12-07 15:20:00,114.33,114.4,113.92,113.93,55479.0,107.999,108.0652,107.6117,107.6212,55479.0
2021-12-07 15:30:00,113.96,114.25,113.96,114.01,45924.0,107.6495,107.9235,107.6495,107.6968,45924.0
2021-12-07 15:40:00,114.03,114.09,113.7,113.84,61026.0,107.7157,107.7723,107.4039,107.5362,61026.0
2021-12-07 15:50:00,113.82,114.08,113.55,114.03,118691.0,107.5173,107.7629,107.2622,107.7157,118691.0
2021-12-08 09:30:00,115.35,115.48,113.56,113.56,58829.0,108.9626,109.0854,107.2717,107.2717,58829.0
2021-12-08 09:40:00,113.56,113.78,112.52,113.1,74776.0,107.2717,107.4795,106.2893,106.8372,74776.0
2021-12-08 09:50:00,113.11,113.97,113.04,113.36,28827.0,106.8466,107.659,106.7805,107.0828,28827.0
2021-12-08 10:00:00,113.47,113.7,112.9,113.11,27902.0,107.1867,107.4039,106.6482,106.8466,27902.0
2021-12-08 10:10:00,113.16,113.35,112.79,113.33,22240.0,106.8938,107.0733,106.5443,107.0544,22240.0
2021-12-08 10:20:00,113.4,113.53,112.84,112.84,27911.0,107.1205,107.2433,106.5915,106.5915,27911.0
2021-12-08 10:30:00,112.91,113.1,112.44,112.44,30089.0,106.6577,106.8372,106.2137,106.2137,30089.0
2021-12-08 10:40:00,112.53,113.06,112.45,112.77,23916.0,106.2987,106.7994,106.2231,106.5254,23916.0
2021-12-08 10:50:00,112.77,112.94,112.57,112.7,51784.0,106.5254,106.686,106.3365,106.4593,51784.0
2021-12-08 11:00:00,112.79,113.42,112.79,113.21,23613.0,106.5443,107.1394,106.5443,106.9411,23613.0
2021-12-08 11:10:00,113.2,113.26,112.86,112.86,18145.0,106.9316,106.9883,106.6104,106.6104,18145.0
2021-12-08 11:20:00,112.8,113.24,112.7,113.16,22540.0,106.5538,106.9694,106.4593,106.8938,22540.0
2021-12-08 11:30:00,113.15,113.17,112.79,113.1,19846.0,106.8844,106.9033,106.5443,106.8372,19846.0
2021-12-08 11:40:00,113.1,113.42,112.96,113.39,18880.0,106.8372,107.1394,106.7049,107.1111,18880.0
2021-12-08 11:50:00,113.39,113.41,113.1,113.23,14232.0,107.1111,107.13,106.8372,106.96,14232.0
2021-12-08 12:00:00,113.18,113.68,113.1,113.67,18152.0,106.9127,107.385,106.8372,107.3756,18152.0
2021-12-08 12:10:00,113.62,113.86,113.61,113.79,37864.0,107.3284,107.5551,107.3189,107.4889,37864.0
2021-12-08 12:20:00,113.76,113.87,113.25,113.28,13120.0,107.4606,107.5645,106.9788,107.0072,13120.0
2021-12-08 12:30:00,113.37,113.54,113.26,113.53,8947.0,107.0922,107.2528,106.9883,107.2433,8947.0
2021-12-08 12:40:00,113.53,113.53,113.24,113.26,7318.0,107.2433,107.2433,106.9694,106.9883,7318.0
2021-12-08 12:50:00,113.23,113.37,113.16,113.25,9294.0,106.96,107.0922,106.8938,106.9788,9294.0
2021-12-08 13:00:00,113.19,113.27,113.04,113.09,12764.0,106.9222,106.9977,106.7805,106.8277,12764.0
2021-12-08 13:10:00,113.13,113.13,112.88,113.12,12722.0,106.8655,106.8655,106.6293,106.856,12722.0
2021-12-08 13:20:00,113.03,113.13,113.0,113.13,9456.0,106.771,106.8655,106.7427,106.8655,9456.0
2021-12-08 13:30:00,113.12,113.12,112.88,112.95,10717.0,106.856,106.856,106.6293,106.6955,10717.0
2021-12-08 13:40:00,112.97,113.05,112.8,112.8,16710.0,106.7143,106.7899,106.5538,106.5538,16710.0
2021-12-08 13:50:00,112.82,113.02,112.77,112.85,15582.0,106.5727,106.7616,106.5254,106.601,15582.0
2021-12-08 14:00:00,112.82,112.93,112.57,112.69,19102.0,106.5727,106.6766,106.3365,106.4499,19102.0
2021-12-08 14:10:00,112.66,112.69,112.47,112.63,10159.0,106.4215,106.4499,106.242,106.3932,10159.0
2021-12-08 14:20:00,112.61,112.8,112.56,112.71,12577.0,106.3743,106.5538,106.3271,106.4687,12577.0
2021-12-08 14:30:00,112.75,112.75,112.44,112.46,14494.0,106.5065,106.5065,106.2137,106.2326,14494.0
2021-12-08 14:40:00,112.43,112.5,112.25,112.35,17664.0,106.2043,106.2704,106.0342,106.1287,17664.0
2021-12-08 14:50:00,112.34,112.61,112.31,112.48,17264.0,106.1192,106.3743,106.0909,106.2515,17264.0
2021-12-08 15:00:00,112.49,112.89,112.45,112.83,22853.0,106.2609,106.6388,106.2231,106.5821,22853.0
2021-12-08 15:10:00,112.8,112.91,112.71,112.86,16530.0,106.5538,106.6577,106.4687,106.6104,16530.0
2021-12-08 15:20:00,112.84,113.04,112.82,112.83,24504.0,106.5915,106.7805,106.5727,106.5821,24504.0
2021-12-08 15:30:00,112.8,113.17,112.63,113.15,34408.0,106.5538,106.9033,106.3932,106.8844,34408.0
2021-12-08 15:40:00,113.13,113.25,113.07,113.09,40393.0,106.8655,106.9788,106.8088,106.8277,40393.0
2021-12-08 15:50:00,113.1,113.15,112.77,112.82,94673.0,106.8372,106.8844,106.5254,106.5727,94673.0
2021-12-09 09:30:00,111.78,111.78,109.35,109.82,214837.0,105.5902,105.5902,103.2948,103.7388,214837.0
2021-12-09 09:40:00,109.81,110.62,109.72,110.11,63365.0,103.7293,104.4945,103.6443,104.0127,63365.0
2021-12-09 09:50:00,110.15,111.6,110.14,111.52,37566.0,104.0505,105.4202,104.0411,105.3446,37566.0
2021-12-09 10:00:00,111.44,112.69,111.38,112.54,52164.0,105.2691,106.4499,105.2124,106.3082,52164.0
2021-12-09 10:10:00,112.49,112.92,112.47,112.73,40239.0,106.2609,106.6671,106.242,106.4876,40239.0
2021-12-09 10:20:00,112.78,112.78,112.08,112.17,47003.0,106.5349,106.5349,105.8736,105.9586,47003.0
2021-12-09 10:30:00,112.29,112.39,111.91,112.16,34362.0,106.072,106.1665,105.713,105.9492,34362.0
2021-12-09 10:40:00,112.16,112.45,112.05,112.33,25082.0,105.9492,106.2231,105.8453,106.1098,25082.0
2021-12-09 10:50:00,112.43,112.44,111.88,112.01,24725.0,106.2043,106.2137,105.6847,105.8075,24725.0
2021-12-09 11:00:00,112.01,112.35,111.92,112.17,36012.0,105.8075,106.1287,105.7225,105.9586,36012.0
2021-12-09 11:10:00,112.17,112.21,111.83,112.03,43433.0,105.9586,105.9964,105.6375,105.8264,43433.0
2021-12-09 11:20:00,112.11,112.23,111.92,112.18,22994.0,105.902,106.0153,105.7225,105.9681,22994.0
2021-12-09 11:30:00,112.16,112.33,112.02,112.15,11184.0,105.9492,106.1098,105.817,105.9398,11184.0
2021-12-09 11:40:00,112.2,112.27,112.04,112.04,7802.0,105.987,106.0531,105.8358,105.8358,7802.0
2021-12-09 11:50:00,112.05,112.07,111.88,112.02,24046.0,105.8453,105.8642,105.6847,105.817,24046.0
2021-12-09 12:00:00,112.04,112.19,111.94,112.05,27112.0,105.8358,105.9775,105.7414,105.8453,27112.0
2021-12-09 12:10:00,112.08,112.45,112.05,112.13,14883.0,105.8736,106.2231,105.8453,105.9209,14883.0
2021-12-09 12:20:00,112.12,112.5,112.09,112.49,12142.0,105.9114,106.2704,105.8831,106.2609,12142.0
2021-12-09 12:30:00,112.54,112.54,112.32,112.41,15551.0,106.3082,106.3082,106.1003,106.1854,15551.0
2021-12-09 12:40:00,112.36,112.56,112.25,112.55,10624.0,106.1381,106.3271,106.0342,106.3176,10624.0
2021-12-09 12:50:00,112.57,112.73,112.48,112.67,11557.0,106.3365,106.4876,106.2515,106.431,11557.0
2021-12-09 13:00:00,112.66,112.93,112.6,112.89,10876.0,106.4215,106.6766,106.3648,106.6388,10876.0
2021-12-09 13:10:00,112.89,112.94,112.43,112.43,13700.0,106.6388,106.686,106.2043,106.2043,13700.0
2021-12-09 13:20:00,112.43,112.55,112.33,112.45,13662.0,106.2043,106.3176,106.1098,106.2231,13662.0
2021-12-09 13:30:00,112.49,112.71,112.47,112.57,18796.0,106.2609,106.4687,106.242,106.3365,18796.0
2021-12-09 13:40:00,112.57,112.58,112.35,112.5,15199.0,106.3365,106.3459,106.1287,106.2704,15199.0
2021-12-09 13:50:00,112.5,112.83,112.43,112.74,13695.0,106.2704,106.5821,106.2043,106.4971,13695.0
2021-12-09 14:00:00,112.82,112.92,112.71,112.82,20678.0,106.5727,106.6671,106.4687,106.5727,20678.0
2021-12-09 14:10:00,112.79,113.09,112.68,113.03,34619.0,106.5443,106.8277,106.4404,106.771,34619.0
2021-12-09 14:20:00,113.06,113.22,112.89,112.93,22314.0,106.7994,106.9505,106.6388,106.6766,22314.0
2021-12-09 14:30:00,112.91,113.03,112.87,112.99,13030.0,106.6577,106.771,106.6199,106.7332,13030.0
2021-12-09 14:40:00,112.98,112.98,112.57,112.75,45782.0,106.7238,106.7238,106.3365,106.5065,45782.0
2021-12-09 14:50:00,112.71,112.78,112.51,112.54,9925.0,106.4687,106.5349,106.2798,106.3082,9925.0
2021-12-09 15:00:00,112.57,112.85,112.53,112.55,13635.0,106.3365,106.601,106.2987,106.3176,13635.0
2021-12-09 15:10:00,112.57,112.72,112.44,112.63,14237.0,106.3365,106.4782,106.2137,106.3932,14237.0
2021-12-09 15:20:00,112.66,112.95,112.57,112.95,38527.0,106.4215,106.6955,106.3365,106.6955,38527.0
2021-12-09 15:30:00,112.96,113.14,112.77,113.04,38547.0,106.7049,106.8749,106.5254,106.7805,38547.0
2021-12-09 15:40:00,113.02,113.12,112.87,113.0,36264.0,106.7616,106.856,106.6199,106.7427,36264.0
2021-12-09 15:50:00,113.0,113.25,112.83,112.89,98623.0,106.7427,106.9788,106.5821,106.6388,98623.0
2021-12-10 09:30:00,114.15,114.69,113.11,113.66,83537.0,107.829,108.3391,106.8466,107.3661,83537.0
2021-12-10 09:40:00,113.67,113.75,111.91,112.32,51811.0,107.3756,107.4512,105.713,106.1003,51811.0
2021-12-10 09:50:00,112.61,112.61,111.69,111.75,17087.0,106.3743,106.3743,105.5052,105.5619,17087.0
2021-12-10 10:00:00,111.91,112.12,111.5,111.65,36110.0,105.713,105.9114,105.3257,105.4674,36110.0
2021-12-10 10:10:00,111.77,111.82,111.27,111.62,27805.0,105.5808,105.628,105.1085,105.4391,27805.0
2021-12-10 10:20:00,111.6,111.77,111.43,111.51,16107.0,105.4202,105.5808,105.2596,105.3352,16107.0
2021-12-10 10:30:00,111.46,111.96,111.08,111.08,56891.0,105.288,105.7603,104.929,104.929,56891.0
2021-12-10 10:40:00,111.06,111.23,110.98,111.14,72537.0,104.9101,105.0707,104.8345,104.9857,72537.0
2021-12-10 10:50:00,111.13,111.19,110.74,111.19,40194.0,104.9762,105.0329,104.6078,105.0329,40194.0
2021-12-10 11:00:00,111.21,111.45,110.78,110.83,28398.0,105.0518,105.2785,104.6456,104.6929,28398.0
2021-12-10 11:10:00,110.85,111.0,110.35,110.94,42238.0,104.7117,104.8534,104.2394,104.7968,42238.0
2021-12-10 11:20:00,110.86,111.16,110.77,111.12,21516.0,104.7212,105.0046,104.6362,104.9668,21516.0
2021-12-10 11:30:00,111.19,111.47,111.09,111.47,24185.0,105.0329,105.2974,104.9385,105.2974,24185.0
2021-12-10 11:40:00,111.49,111.69,111.32,111.69,21733.0,105.3163,105.5052,105.1557,105.5052,21733.0
2021-12-10 11:50:00,111.74,111.77,111.47,111.59,20306.0,105.5525,105.5808,105.2974,105.4108,20306.0
2021-12-10 12:00:00,111.63,112.25,111.6,111.99,24650.0,105.4486,106.0342,105.4202,105.7886,24650.0
2021-12-10 12:10:00,112.08,112.27,111.95,112.13,21361.0,105.8736,106.0531,105.7508,105.9209,21361.0
2021-12-10 12:20:00,112.17,112.52,112.12,112.49,27345.0,105.9586,106.2893,105.9114,106.2609,27345.0
2021-12-10 12:30:00,112.56,112.62,112.39,112.39,24281.0,106.3271,106.3837,106.1665,106.1665,24281.0
2021-12-10 12:40:00,112.4,112.69,112.37,112.69,44065.0,106.1759,106.4499,106.1476,106.4499,44065.0
2021-12-10 12:50:00,112.69,112.75,112.46,112.61,15584.0,106.4499,106.5065,106.2326,106.3743,15584.0
2021-12-10 13:00:00,112.64,112.75,112.44,112.67,19923.0,106.4026,106.5065,106.2137,106.431,19923.0
2021-12-10 13:10:00,112.71,112.77,112.48,112.7,14394.0,106.4687,106.5254,106.2515,106.4593,14394.0
2021-12-10 13:20:00,112.8,112.88,112.62,112.67,13442.0,106.5538,106.6293,106.3837,106.431,13442.0
2021-12-10 13:30:00,112.7,112.73,112.58,112.65,11505.0,106.4593,106.4876,106.3459,106.4121,11505.0
2021-12-10 13:40:00,112.64,112.64,112.35,112.41,13589.0,106.4026,106.4026,106.1287,106.1854,13589.0
2021-12-10 13:50:00,112.39,112.48,112.32,112.41,8417.0,106.1665,106.2515,106.1003,106.1854,8417.0
2021-12-10 14:00:00,112.37,112.4,112.03,112.21,19447.0,106.1476,106.1759,105.8264,105.9964,19447.0
2021-12-10 14:10:00,112.21,112.24,112.12,112.17,34026.0,105.9964,106.0248,105.9114,105.9586,34026.0
2021-12-10 14:20:00,112.2,112.26,112.08,112.22,45232.0,105.987,106.0437,105.8736,106.0059,45232.0
2021-12-10 14:30:00,112.2,112.29,112.17,112.25,17170.0,105.987,106.072,105.9586,106.0342,17170.0
2021-12-10 14:40:00,112.25,112.3,112.01,112.27,20213.0,106.0342,106.0815,105.8075,106.0531,20213.0
2021-12-10 14:50:00,112.27,112.38,112.07,112.1,22794.0,106.0531,106.157,105.8642,105.8925,22794.0
2021-12-10 15:00:00,112.17,112.52,112.08,112.49,18642.0,105.9586,106.2893,105.8736,106.2609,18642.0
2021-12-10 15:10:00,112.46,112.53,112.29,112.44,20141.0,106.2326,106.2987,106.072,106.2137,20141.0
2021-12-10 15:20:00,112.42,112.81,112.39,112.81,29792.0,106.1948,106.5632,106.1665,106.5632,29792.0
2021-12-10 15:30:00,112.81,113.02,112.81,113.01,51004.0,106.5632,106.7616,106.5632,106.7521,51004.0
2021-12-10 15:40:00,113.01,113.35,113.01,113.25,77077.0,106.7521,107.0733,106.7521,106.9788,77077.0
2021-12-10 15:50:00,113.27,113.39,113.0,113.22,95247.0,106.9977,107.1111,106.7427,106.9505,95247.0
2021-12-13 09:30:00,114.0,114.5,112.76,112.76,119610.0,107.6873,108.1596,106.516,106.516,119610.0
2021-12-13 09:40:00,112.66,113.15,111.72,112.11,53796.0,106.4215,106.8844,105.5336,105.902,53796.0
2021-12-13 09:50:00,111.96,112.48,111.4,112.48,44646.0,105.7603,106.2515,105.2313,106.2515,44646.0
2021-12-13 10:00:00,112.48,112.48,111.84,112.44,25296.0,106.2515,106.2515,105.6469,106.2137,25296.0
2021-12-13 10:10:00,112.41,112.86,112.16,112.66,47780.0,106.1854,106.6104,105.9492,106.4215,47780.0
2021-12-13 10:20:00,112.75,112.84,112.33,112.47,29894.0,106.5065,106.5915,106.1098,106.242,29894.0
2021-12-13 10:30:00,112.43,112.72,112.1,112.3,36167.0,106.2043,106.4782,105.8925,106.0815,36167.0
2021-12-13 10:40:00,112.13,112.94,112.13,112.88,37440.0,105.9209,106.686,105.9209,106.6293,37440.0
2021-12-13 10:50:00,112.92,113.01,112.38,112.46,29434.0,106.6671,106.7521,106.157,106.2326,29434.0
2021-12-13 11:00:00,112.43,112.52,112.02,112.16,22908.0,106.2043,106.2893,105.817,105.9492,22908.0
2021-12-13 11:10:00,112.1,112.56,111.96,112.24,27826.0,105.8925,106.3271,105.7603,106.0248,27826.0
2021-12-13 11:20:00,112.2,112.49,112.05,112.49,27796.0,105.987,106.2609,105.8453,106.2609,27796.0
2021-12-13 11:30:00,112.48,112.89,112.44,112.77,18428.0,106.2515,106.6388,106.2137,106.5254,18428.0
2021-12-13 11:40:00,112.82,113.5,112.82,113.36,25823.0,106.5727,107.215,106.5727,107.0828,25823.0
2021-12-13 11:50:00,113.36,113.42,112.81,113.32,25696.0,107.0828,107.1394,106.5632,107.045,25696.0
2021-12-13 12:00:00,113.28,114.06,113.13,113.95,22230.0,107.0072,107.744,106.8655,107.6401,22230.0
2021-12-13 12:10:00,114.0,114.13,113.76,113.94,27362.0,107.6873,107.8101,107.4606,107.6306,27362.0
2021-12-13 12:20:00,113.98,114.22,113.85,114.18,19039.0,107.6684,107.8951,107.5456,107.8573,19039.0
2021-12-13 12:30:00,114.18,114.43,114.11,114.26,19202.0,107.8573,108.0935,107.7912,107.9329,19202.0
2021-12-13 12:40:00,114.3,114.31,113.95,113.98,23698.0,107.9707,107.9801,107.6401,107.6684,23698.0
2021-12-13 12:50:00,114.01,114.12,113.56,113.58,19568.0,107.6968,107.8007,107.2717,107.2906,19568.0
2021-12-13 13:00:00,113.65,113.71,113.43,113.63,19091.0,107.3567,107.4134,107.1489,107.3378,19091.0
2021-12-13 13:10:00,113.68,113.71,113.41,113.5,17954.0,107.385,107.4134,107.13,107.215,17954.0
2021-12-13 13:20:00,113.52,113.53,113.34,113.47,27208.0,107.2339,107.2433,107.0639,107.1867,27208.0
2021-12-13 13:30:00,113.5,113.5,113.19,113.39,19264.0,107.215,107.215,106.9222,107.1111,19264.0
2021-12-13 13:40:00,113.37,113.94,113.37,113.74,27233.0,107.0922,107.6306,107.0922,107.4417,27233.0
2021-12-13 13:50:00,113.75,114.32,113.75,114.29,21273.0,107.4512,107.9896,107.4512,107.9613,21273.0
2021-12-13 14:00:00,114.28,114.81,114.25,114.72,59147.0,107.9518,108.4525,107.9235,108.3674,59147.0
2021-12-13 14:10:00,114.72,115.2,114.69,115.19,63770.0,108.3674,108.8209,108.3391,108.8114,63770.0
2021-12-13 14:20:00,115.25,115.92,115.21,115.75,92796.0,108.8681,109.501,108.8303,109.3404,92796.0
2021-12-13 14:30:00,115.73,115.98,115.62,115.9,44949.0,109.3215,109.5577,109.2176,109.4821,44949.0
2021-12-13 14:40:00,115.86,116.19,115.8,115.88,45600.0,109.4443,109.756,109.3876,109.4632,45600.0
2021-12-13 14:50:00,115.88,116.37,115.84,116.37,55485.0,109.4632,109.9261,109.4254,109.9261,55485.0
2021-12-13 15:00:00,116.37,116.54,116.19,116.2,75802.0,109.9261,110.0867,109.756,109.7655,75802.0
2021-12-13 15:10:00,116.21,116.56,116.15,116.3,52502.0,109.7749,110.1056,109.7183,109.86,52502.0
2021-12-13 15:20:00,116.27,116.41,116.1,116.27,36568.0,109.8316,109.9639,109.671,109.8316,36568.0
2021-12-13 15:30:00,116.24,116.3,115.89,116.09,54814.0,109.8033,109.86,109.4727,109.6616,54814.0
2021-12-13 15:40:00,116.08,116.18,115.9,115.92,59834.0,109.6521,109.7466,109.4821,109.501,59834.0
2021-12-13 15:50:00,115.86,115.86,115.46,115.58,168987.0,109.4443,109.4443,109.0665,109.1798,168987.0
2021-12-14 09:30:00,115.48,117.44,114.6,117.43,133712.0,109.0854,110.9368,108.2541,110.9274,133712.0
2021-12-14 09:40:00,117.43,120.1,117.37,120.04,202967.0,110.9274,113.4495,110.8707,113.3929,202967.0
2021-12-14 09:50:00,120.14,121.04,119.97,120.77,158884.0,113.4873,114.3375,113.3267,114.0824,158884.0
2021-12-14 10:00:00,120.63,120.95,119.84,119.84,93640.0,113.9502,114.2525,113.2039,113.2039,93640.0
2021-12-14 10:10:00,119.8,120.23,119.6,119.87,60711.0,113.1661,113.5723,112.9772,113.2323,60711.0
2021-12-14 10:20:00,119.86,120.44,119.67,120.25,48277.0,113.2228,113.7707,113.0433,113.5912,48277.0
2021-12-14 10:30:00,120.33,120.82,119.78,119.79,55948.0,113.6668,114.1297,113.1472,113.1567,55948.0
2021-12-14 10:40:00,119.79,120.0,119.26,119.3,47603.0,113.1567,113.3551,112.656,112.6938,47603.0
2021-12-14 10:50:00,119.39,119.47,118.83,119.34,64037.0,112.7788,112.8544,112.2499,112.7316,64037.0
2021-12-14 11:00:00,119.34,119.42,118.84,118.9,68563.0,112.7316,112.8072,112.2593,112.316,68563.0
2021-12-14 11:10:00,118.95,119.44,118.76,119.43,40373.0,112.3632,112.8261,112.1837,112.8166,40373.0
2021-12-14 11:20:00,119.37,119.75,119.3,119.57,47190.0,112.76,113.1189,112.6938,112.9489,47190.0
2021-12-14 11:30:00,119.49,119.7,118.79,118.83,34129.0,112.8733,113.0717,112.2121,112.2499,34129.0
2021-12-14 11:40:00,118.86,119.18,118.82,119.13,31574.0,112.2782,112.5805,112.2404,112.5332,31574.0
2021-12-14 11:50:00,119.2,119.75,118.43,118.45,62131.0,112.5994,113.1189,111.872,111.8909,62131.0
2021-12-14 12:00:00,118.41,118.55,118.15,118.51,43838.0,111.8531,111.9854,111.6075,111.9476,43838.0
2021-12-14 12:10:00,118.5,118.73,118.38,118.7,25857.0,111.9381,112.1554,111.8248,112.1271,25857.0
2021-12-14 12:20:00,118.67,118.94,118.49,118.93,19744.0,112.0987,112.3538,111.9287,112.3443,19744.0
2021-12-14 12:30:00,118.92,119.03,118.48,118.54,31268.0,112.3349,112.4388,111.9192,111.9759,31268.0
2021-12-14 12:40:00,118.59,118.67,117.76,118.29,56615.0,112.0231,112.0987,111.2391,111.7398,56615.0
2021-12-14 12:50:00,118.29,118.55,118.29,118.39,29457.0,111.7398,111.9854,111.7398,111.8342,29457.0
2021-12-14 13:00:00,118.38,118.57,118.22,118.47,23480.0,111.8248,112.0043,111.6736,111.9098,23480.0
2021-12-14 13:10:00,118.5,118.52,118.24,118.32,20024.0,111.9381,111.957,111.6925,111.7681,20024.0
2021-12-14 13:20:00,118.32,118.47,117.89,118.18,29942.0,111.7681,111.9098,111.3619,111.6358,29942.0
2021-12-14 13:30:00,118.18,118.33,118.11,118.33,27487.0,111.6358,111.7775,111.5697,111.7775,27487.0
2021-12-14 13:40:00,118.34,118.52,118.26,118.42,27548.0,111.787,111.957,111.7114,111.8626,27548.0
2021-12-14 13:50:00,118.46,118.5,117.94,117.94,62063.0,111.9003,111.9381,111.4091,111.4091,62063.0
2021-12-14 14:00:00,117.93,118.69,117.93,118.66,37713.0,111.3997,112.1176,111.3997,112.0893,37713.0
2021-12-14 14:10:00,118.7,119.13,118.67,118.67,29411.0,112.1271,112.5332,112.0987,112.0987,29411.0
2021-12-14 14:20:00,118.71,118.84,118.34,118.36,36713.0,112.1365,112.2593,111.787,111.8059,36713.0
2021-12-14 14:30:00,118.32,118.56,118.14,118.51,23639.0,111.7681,111.9948,111.5981,111.9476,23639.0
2021-12-14 14:40:00,118.49,118.61,118.16,118.2,26011.0,111.9287,112.042,111.617,111.6547,26011.0
2021-12-14 14:50:00,118.19,118.25,117.96,118.25,29505.0,111.6453,111.702,111.428,111.702,29505.0
2021-12-14 15:00:00,118.2,118.52,118.17,118.41,26546.0,111.6547,111.957,111.6264,111.8531,26546.0
2021-12-14 15:10:00,118.43,118.49,118.18,118.48,29591.0,111.872,111.9287,111.6358,111.9192,29591.0
2021-12-14 15:20:00,118.47,118.56,118.27,118.52,24766.0,111.9098,111.9948,111.7209,111.957,24766.0
2021-12-14 15:30:00,118.53,118.64,118.29,118.45,45777.0,111.9665,112.0704,111.7398,111.8909,45777.0
2021-12-14 15:40:00,118.48,118.6,118.21,118.21,53295.0,111.9192,112.0326,111.6642,111.6642,53295.0
2021-12-14 15:50:00,118.27,118.49,117.96,118.48,236760.0,111.7209,111.9287,111.428,111.9192,236760.0
2021-12-15 09:30:00,112.99,114.49,112.5,112.67,247409.0,106.7332,108.1502,106.2704,106.431,247409.0
2021-12-15 09:40:00,112.53,112.73,111.59,111.79,179929.0,106.2987,106.4876,105.4108,105.5997,179929.0
2021-12-15 09:50:00,111.87,111.87,110.56,111.02,189332.0,105.6753,105.6753,104.4378,104.8723,189332.0
2021-12-15 10:00:00,111.01,111.37,110.21,110.21,119494.0,104.8629,105.2029,104.1072,104.1072,119494.0
2021-12-15 10:10:00,110.2,110.46,109.13,109.2,172779.0,104.0977,104.3433,103.087,103.1531,172779.0
2021-12-15 10:20:00,109.19,109.73,108.67,109.2,155665.0,103.1437,103.6538,102.6525,103.1531,155665.0
2021-12-15 10:30:00,109.28,109.59,108.86,109.25,91130.0,103.2287,103.5215,102.8319,103.2003,91130.0
2021-12-15 10:40:00,109.2,109.37,108.2,108.3,102314.0,103.1531,103.3137,102.2085,102.3029,102314.0
2021-12-15 10:50:00,108.29,108.35,107.21,107.29,126220.0,102.2935,102.3502,101.2733,101.3489,126220.0
2021-12-15 11:00:00,107.23,107.59,107.09,107.32,125346.0,101.2922,101.6323,101.16,101.3772,125346.0
2021-12-15 11:10:00,107.32,107.49,106.55,106.86,173319.0,101.3772,101.5378,100.6499,100.9427,173319.0
2021-12-15 11:20:00,106.85,107.25,106.57,106.61,97388.0,100.9332,101.3111,100.6687,100.7065,97388.0
2021-12-15 11:30:00,106.58,106.58,105.87,106.16,122836.0,100.6782,100.6782,100.0075,100.2814,122836.0
2021-12-15 11:40:00,106.19,106.37,105.58,105.65,94060.0,100.3098,100.4798,99.7336,99.7997,94060.0
2021-12-15 11:50:00,105.58,105.61,104.84,104.89,176722.0,99.7336,99.7619,99.0345,99.0818,176722.0
2021-12-15 12:00:00,104.87,105.02,104.37,104.46,180187.0,99.0629,99.2046,98.5906,98.6756,180187.0
2021-12-15 12:10:00,104.45,104.81,103.61,103.83,261791.0,98.6661,99.0062,97.8727,98.0805,261791.0
2021-12-15 12:20:00,103.72,104.56,103.37,104.55,164062.0,97.9766,98.77,97.6459,98.7606,164062.0
2021-12-15 12:30:00,104.46,105.27,104.38,104.94,258425.0,98.6756,99.4407,98.6,99.129,258425.0
2021-12-15 12:40:00,104.91,104.95,104.07,104.21,87600.0,99.1007,99.1385,98.3072,98.4394,87600.0
2021-12-15 12:50:00,104.22,104.91,104.1,104.66,132447.0,98.4489,99.1007,98.3355,98.8645,132447.0
2021-12-15 13:00:00,104.74,104.74,104.19,104.64,112638.0,98.9401,98.9401,98.4205,98.8456,112638.0
2021-12-15 13:10:00,104.65,105.23,104.56,105.23,96566.0,98.8551,99.4029,98.77,99.4029,96566.0
2021-12-15 13:20:00,105.21,105.44,105.0,105.36,189725.0,99.3841,99.6013,99.1857,99.5257,189725.0
2021-12-15 13:30:00,105.35,105.89,105.3,105.39,258137.0,99.5163,100.0264,99.4691,99.5541,258137.0
2021-12-15 13:40:00,105.35,105.54,105.0,105.34,136655.0,99.5163,99.6958,99.1857,99.5069,136655.0
2021-12-15 13:50:00,105.37,105.42,105.01,105.38,115852.0,99.5352,99.5824,99.1951,99.5446,115852.0
2021-12-15 14:00:00,105.31,105.89,104.52,105.62,130705.0,99.4785,100.0264,98.7323,99.7714,130705.0
2021-12-15 14:10:00,105.56,106.34,105.43,105.81,175357.0,99.7147,100.4515,99.5919,99.9508,175357.0
2021-12-15 14:20:00,105.76,105.84,104.62,104.88,119398.0,99.9036,99.9792,98.8267,99.0723,119398.0
2021-12-15 14:30:00,104.85,105.07,104.48,104.88,124629.0,99.044,99.2518,98.6945,99.0723,124629.0
2021-12-15 14:40:00,104.9,105.2,104.65,104.89,105179.0,99.0912,99.3746,98.8551,99.0818,105179.0
2021-12-15 14:50:00,104.84,105.3,104.61,104.66,87937.0,99.0345,99.4691,98.8173,98.8645,87937.0
2021-12-15 15:00:00,104.7,105.2,104.5,105.1,87811.0,98.9023,99.3746,98.7134,99.2801,87811.0
2021-12-15 15:10:00,105.08,105.76,105.07,105.73,95658.0,99.2613,99.9036,99.2518,99.8753,95658.0
2021-12-15 15:20:00,105.77,106.95,105.7,106.89,203703.0,99.913,101.0277,99.8469,100.971,203703.0
2021-12-15 15:30:00,106.89,107.66,106.79,107.65,206928.0,100.971,101.6984,100.8766,101.6889,206928.0
2021-12-15 15:40:00,107.63,107.66,106.64,106.65,305733.0,101.67,101.6984,100.7349,100.7443,305733.0
2021-12-15 15:50:00,106.66,108.31,106.64,108.22,520328.0,100.7538,102.3124,100.7349,102.2274,520328.0
2021-12-16 09:30:00,111.26,113.89,111.14,113.28,362896.0,105.099,107.5834,104.9857,107.0072,362896.0
2021-12-16 09:40:00,113.35,113.57,111.86,112.72,204490.0,107.0733,107.2811,105.6658,106.4782,204490.0
2021-12-16 09:50:00,112.7,112.87,111.17,111.39,164016.0,106.4593,106.6199,105.014,105.2218,164016.0
2021-12-16 10:00:00,111.34,112.36,111.15,112.1,95932.0,105.1746,106.1381,104.9951,105.8925,95932.0
2021-12-16 10:10:00,112.09,113.0,112.09,112.85,85940.0,105.8831,106.7427,105.8831,106.601,85940.0
2021-12-16 10:20:00,112.84,113.78,112.8,113.62,124580.0,106.5915,107.4795,106.5538,107.3284,124580.0
2021-12-16 10:30:00,113.6,113.95,113.36,113.72,111438.0,107.3095,107.6401,107.0828,107.4228,111438.0
2021-12-16 10:40:00,113.77,114.3,113.51,114.1,92846.0,107.47,107.9707,107.2244,107.7818,92846.0
2021-12-16 10:50:00,114.1,114.11,113.14,113.3,75284.0,107.7818,107.7912,106.8749,107.0261,75284.0
2021-12-16 11:00:00,113.3,113.32,112.5,112.78,69275.0,107.0261,107.045,106.2704,106.5349,69275.0
2021-12-16 11:10:00,112.73,113.93,112.73,113.76,64363.0,106.4876,107.6212,106.4876,107.4606,64363.0
2021-12-16 11:20:00,113.79,114.57,113.77,114.57,63335.0,107.4889,108.2258,107.47,108.2258,63335.0
2021-12-16 11:30:00,114.58,114.68,114.26,114.68,57930.0,108.2352,108.3297,107.9329,108.3297,57930.0
2021-12-16 11:40:00,114.68,115.24,114.61,115.14,68068.0,108.3297,108.8586,108.2635,108.7642,68068.0
2021-12-16 11:50:00,115.14,115.25,114.61,114.68,58991.0,108.7642,108.8681,108.2635,108.3297,58991.0
2021-12-16 12:00:00,114.69,114.88,114.44,114.61,54942.0,108.3391,108.5186,108.1029,108.2635,54942.0
2021-12-16 12:10:00,114.61,115.5,114.59,115.44,50946.0,108.2635,109.1043,108.2446,109.0476,50946.0
2021-12-16 12:20:00,115.45,115.86,115.44,115.81,49553.0,109.057,109.4443,109.0476,109.3971,49553.0
2021-12-16 12:30:00,115.78,115.93,115.46,115.49,38260.0,109.3687,109.5104,109.0665,109.0948,38260.0
2021-12-16 12:40:00,115.48,115.67,114.7,114.77,70014.0,109.0854,109.2648,108.3486,108.4147,70014.0
2021-12-16 12:50:00,114.75,115.0,114.49,114.77,41303.0,108.3958,108.6319,108.1502,108.4147,41303.0
2021-12-16 13:00:00,114.78,115.22,114.69,115.12,41105.0,108.4241,108.8398,108.3391,108.7453,41105.0
2021-12-16 13:10:00,115.08,115.44,114.98,115.2,173009.0,108.7075,109.0476,108.613,108.8209,173009.0
2021-12-16 13:20:00,115.24,115.36,114.92,115.27,75604.0,108.8586,108.972,108.5564,108.887,75604.0
2021-12-16 13:30:00,115.24,115.33,114.97,114.97,29962.0,108.8586,108.9437,108.6036,108.6036,29962.0
2021-12-16 13:40:00,115.01,115.5,114.9,115.5,42260.0,108.6414,109.1043,108.5375,109.1043,42260.0
2021-12-16 13:50:00,115.44,115.53,115.27,115.39,32326.0,109.0476,109.1326,108.887,109.0003,32326.0
2021-12-16 14:00:00,115.42,115.48,115.05,115.05,32777.0,109.0287,109.0854,108.6792,108.6792,32777.0
2021-12-16 14:10:00,115.04,115.16,114.75,114.86,84473.0,108.6697,108.7831,108.3958,108.4997,84473.0
2021-12-16 14:20:00,114.86,114.86,114.42,114.74,40720.0,108.4997,108.4997,108.0841,108.3863,40720.0
2021-12-16 14:30:00,114.77,115.07,114.71,115.05,42908.0,108.4147,108.6981,108.358,108.6792,42908.0
2021-12-16 14:40:00,115.05,115.17,114.34,114.39,42135.0,108.6792,108.7925,108.0085,108.0557,42135.0
2021-12-16 14:50:00,114.38,114.39,113.6,113.94,105600.0,108.0463,108.0557,107.3095,107.6306,105600.0
2021-12-16 15:00:00,113.89,114.0,113.64,113.71,81716.0,107.5834,107.6873,107.3472,107.4134,81716.0
2021-12-16 15:10:00,113.69,113.74,113.42,113.49,100910.0,107.3945,107.4417,107.1394,107.2056,100910.0
2021-12-16 15:20:00,113.52,113.74,113.42,113.7,58671.0,107.2339,107.4417,107.1394,107.4039,58671.0
2021-12-16 15:30:00,113.66,113.97,113.5,113.8,77659.0,107.3661,107.659,107.215,107.4984,77659.0
2021-12-16 15:40:00,113.79,114.23,113.56,113.59,75238.0,107.4889,107.9046,107.2717,107.3,75238.0
2021-12-16 15:50:00,113.6,114.31,113.56,113.89,316349.0,107.3095,107.9801,107.2717,107.5834,316349.0
2021-12-17 09:30:00,113.74,113.8,112.46,113.12,497335.0,107.4417,107.4984,106.2326,106.856,497335.0
2021-12-17 09:40:00,113.0,113.65,112.41,113.5,90046.0,106.7427,107.3567,106.1854,107.215,90046.0
2021-12-17 09:50:00,113.53,115.06,113.21,114.86,87748.0,107.2433,108.6886,106.9411,108.4997,87748.0
2021-12-17 10:00:00,114.76,115.63,114.74,115.61,105123.0,108.4052,109.2271,108.3863,109.2082,105123.0
2021-12-17 10:10:00,115.62,115.81,114.37,115.8,115245.0,109.2176,109.3971,108.0368,109.3876,115245.0
2021-12-17 10:20:00,115.88,117.64,115.78,117.29,127280.0,109.4632,111.1258,109.3687,110.7951,127280.0
2021-12-17 10:30:00,117.3,118.09,116.93,117.98,84379.0,110.8046,111.5508,110.4551,111.4469,84379.0
2021-12-17 10:40:00,117.98,117.99,117.16,117.76,65623.0,111.4469,111.4564,110.6723,111.2391,65623.0
2021-12-17 10:50:00,117.73,118.7,117.54,118.3,117585.0,111.2108,112.1271,111.0313,111.7492,117585.0
2021-12-17 11:00:00,118.2,118.39,117.16,117.23,57297.0,111.6547,111.8342,110.6723,110.7385,57297.0
2021-12-17 11:10:00,117.34,118.08,117.33,118.03,48171.0,110.8424,111.5414,110.8329,111.4942,48171.0
2021-12-17 11:20:00,117.96,118.38,117.84,118.38,33641.0,111.428,111.8248,111.3147,111.8248,33641.0
2021-12-17 11:30:00,118.21,118.32,117.38,117.6,38080.0,111.6642,111.7681,110.8801,111.088,38080.0
2021-12-17 11:40:00,117.62,117.63,117.0,117.16,39742.0,111.1069,111.1163,110.5212,110.6723,39742.0
2021-12-17 11:50:00,117.17,117.42,116.74,116.95,36006.0,110.6818,110.9179,110.2756,110.474,36006.0
2021-12-17 12:00:00,116.8,116.8,115.63,115.79,45231.0,110.3323,110.3323,109.2271,109.3782,45231.0
2021-12-17 12:10:00,115.81,116.24,115.72,115.76,36100.0,109.3971,109.8033,109.3121,109.3499,36100.0
2021-12-17 12:20:00,115.82,116.29,115.71,116.29,18098.0,109.4065,109.8505,109.3026,109.8505,18098.0
2021-12-17 12:30:00,116.31,116.71,116.11,116.34,26870.0,109.8694,110.2472,109.6805,109.8977,26870.0
2021-12-17 12:40:00,116.4,116.45,116.25,116.37,25550.0,109.9544,110.0016,109.8127,109.9261,25550.0
2021-12-17 12:50:00,116.38,116.43,115.63,115.8,38755.0,109.9355,109.9828,109.2271,109.3876,38755.0
2021-12-17 13:00:00,115.81,116.37,115.72,116.27,73754.0,109.3971,109.9261,109.3121,109.8316,73754.0
2021-12-17 13:10:00,116.29,116.69,116.2,116.33,62797.0,109.8505,110.2284,109.7655,109.8883,62797.0
2021-12-17 13:20:00,116.36,116.88,116.35,116.83,58025.0,109.9166,110.4078,109.9072,110.3606,58025.0
2021-12-17 13:30:00,116.82,117.06,116.67,116.98,54818.0,110.3512,110.5779,110.2095,110.5023,54818.0
2021-12-17 13:40:00,116.95,117.28,116.93,117.07,60943.0,110.474,110.7857,110.4551,110.5873,60943.0
2021-12-17 13:50:00,117.07,117.3,116.71,116.81,69897.0,110.5873,110.8046,110.2472,110.3417,69897.0
2021-12-17 14:00:00,116.8,117.43,116.8,117.27,66081.0,110.3323,110.9274,110.3323,110.7762,66081.0
2021-12-17 14:10:00,117.28,117.48,117.24,117.28,68789.0,110.7857,110.9746,110.7479,110.7857,68789.0
2021-12-17 14:20:00,117.29,117.81,117.22,117.45,69608.0,110.7951,111.2863,110.729,110.9463,69608.0
2021-12-17 14:30:00,117.44,117.85,117.34,117.55,74415.0,110.9368,111.3241,110.8424,111.0407,74415.0
2021-12-17 14:40:00,117.57,118.07,117.46,117.94,77880.0,111.0596,111.5319,110.9557,111.4091,77880.0
2021-12-17 14:50:00,117.94,118.12,117.48,117.86,87092.0,111.4091,111.5792,110.9746,111.3336,87092.0
2021-12-17 15:00:00,117.86,118.4,117.85,118.4,44286.0,111.3336,111.8437,111.3241,111.8437,44286.0
2021-12-17 15:10:00,118.33,118.39,118.06,118.23,33555.0,111.7775,111.8342,111.5225,111.6831,33555.0
2021-12-17 15:20:00,118.23,118.52,118.06,118.17,60953.0,111.6831,111.957,111.5225,111.6264,60953.0
2021-12-17 15:30:00,118.2,118.32,117.7,118.18,121276.0,111.6547,111.7681,111.1824,111.6358,121276.0
2021-12-17 15:40:00,118.18,118.55,118.05,118.16,114308.0,111.6358,111.9854,111.513,111.617,114308.0
2021-12-17 15:50:00,118.18,118.58,117.93,118.0,304186.0,111.6358,112.0137,111.3997,111.4658,304186.0
2021-12-20 09:30:00,115.01,116.52,114.39,116.36,131621.0,108.6414,110.0678,108.0557,109.9166,131621.0
2021-12-20 09:40:00,116.36,116.73,115.6,116.34,78129.0,109.9166,110.2661,109.1987,109.8977,78129.0
2021-12-20 09:50:00,116.26,116.33,114.02,114.24,95893.0,109.8222,109.8883,107.7062,107.914,95893.0
2021-12-20 10:00:00,114.24,114.71,113.5,113.82,77650.0,107.914,108.358,107.215,107.5173,77650.0
2021-12-20 10:10:00,113.79,115.3,113.72,115.29,77925.0,107.4889,108.9153,107.4228,108.9059,77925.0
2021-12-20 10:20:00,115.35,115.46,113.5,113.61,56607.0,108.9626,109.0665,107.215,107.3189,56607.0
2021-12-20 10:30:00,113.6,114.17,113.34,113.77,65752.0,107.3095,107.8479,107.0639,107.47,65752.0
2021-12-20 10:40:00,113.82,113.83,112.83,112.9,53012.0,107.5173,107.5267,106.5821,106.6482,53012.0
2021-12-20 10:50:00,112.95,113.02,111.85,112.13,70174.0,106.6955,106.7616,105.6564,105.9209,70174.0
2021-12-20 11:00:00,112.09,112.09,110.8,111.61,98879.0,105.8831,105.8831,104.6645,105.4297,98879.0
2021-12-20 11:10:00,111.53,111.6,111.2,111.52,27885.0,105.3541,105.4202,105.0424,105.3446,27885.0
2021-12-20 11:20:00,111.51,111.9,111.44,111.49,29931.0,105.3352,105.7036,105.2691,105.3163,29931.0
2021-12-20 11:30:00,111.49,111.51,110.67,110.76,63274.0,105.3163,105.3352,104.5417,104.6267,63274.0
2021-12-20 11:40:00,110.77,111.63,110.65,111.63,37168.0,104.6362,105.4486,104.5228,105.4486,37168.0
2021-12-20 11:50:00,111.66,112.2,111.6,111.83,35056.0,105.4769,105.987,105.4202,105.6375,35056.0
2021-12-20 12:00:00,111.81,111.98,111.24,111.28,37311.0,105.6186,105.7792,105.0801,105.1179,37311.0
2021-12-20 12:10:00,111.3,111.75,111.12,111.62,37793.0,105.1368,105.5619,104.9668,105.4391,37793.0
2021-12-20 12:20:00,111.56,111.64,111.31,111.37,21674.0,105.3824,105.458,105.1463,105.2029,21674.0
2021-12-20 12:30:00,111.38,111.66,111.28,111.53,30992.0,105.2124,105.4769,105.1179,105.3541,30992.0
2021-12-20 12:40:00,111.58,111.71,111.31,111.37,32323.0,105.4013,105.5241,105.1463,105.2029,32323.0
2021-12-20 12:50:00,111.41,111.52,111.23,111.23,16118.0,105.2407,105.3446,105.0707,105.0707,16118.0
2021-12-20 13:00:00,111.23,111.28,110.97,111.13,40938.0,105.0707,105.1179,104.8251,104.9762,40938.0
2021-12-20 13:10:00,111.12,111.38,110.95,111.06,25367.0,104.9668,105.2124,104.8062,104.9101,25367.0
2021-12-20 13:20:00,111.0,111.26,110.94,111.07,37450.0,104.8534,105.099,104.7968,104.9196,37450.0
2021-12-20 13:30:00,111.01,111.24,110.73,111.24,18846.0,104.8629,105.0801,104.5984,105.0801,18846.0
2021-12-20 13:40:00,111.24,111.55,111.24,111.33,41799.0,105.0801,105.373,105.0801,105.1652,41799.0
2021-12-20 13:50:00,111.34,111.44,111.08,111.16,30471.0,105.1746,105.2691,104.929,105.0046,30471.0
2021-12-20 14:00:00,111.22,111.41,111.03,111.2,35824.0,105.0613,105.2407,104.8818,105.0424,35824.0
2021-12-20 14:10:00,111.16,111.3,111.02,111.15,26179.0,105.0046,105.1368,104.8723,104.9951,26179.0
2021-12-20 14:20:00,111.08,111.36,111.02,111.28,50375.0,104.929,105.1935,104.8723,105.1179,50375.0
2021-12-20 14:30:00,111.31,111.39,110.73,110.77,31930.0,105.1463,105.2218,104.5984,104.6362,31930.0
2021-12-20 14:40:00,110.79,110.88,110.23,110.31,35602.0,104.6551,104.7401,104.1261,104.2016,35602.0
2021-12-20 14:50:00,110.33,110.67,110.23,110.36,26571.0,104.2205,104.5417,104.1261,104.2489,26571.0
2021-12-20 15:00:00,110.39,110.75,110.38,110.51,28575.0,104.2772,104.6173,104.2678,104.3906,28575.0
2021-12-20 15:10:00,110.5,110.9,110.14,110.9,44291.0,104.3811,104.759,104.0411,104.759,44291.0
2021-12-20 15:20:00,110.94,111.37,110.8,111.27,58105.0,104.7968,105.2029,104.6645,105.1085,58105.0
2021-12-20 15:30:00,111.26,111.26,110.73,110.92,64111.0,105.099,105.099,104.5984,104.7779,64111.0
2021-12-20 15:40:00,110.9,111.14,110.77,110.95,80139.0,104.759,104.9857,104.6362,104.8062,80139.0
2021-12-20 15:50:00,110.93,111.51,110.82,111.04,188133.0,104.7873,105.3352,104.6834,104.8912,188133.0
2021-12-21 09:30:00,112.23,112.91,112.18,112.53,79341.0,106.0153,106.6577,105.9681,106.2987,79341.0
2021-12-21 09:40:00,112.67,112.8,111.32,111.35,50324.0,106.431,106.5538,105.1557,105.1841,50324.0
2021-12-21 09:50:00,111.26,112.06,110.92,111.91,29649.0,105.099,105.8547,104.7779,105.713,29649.0
2021-12-21 10:00:00,111.98,113.01,111.97,113.0,46229.0,105.7792,106.7521,105.7697,106.7427,46229.0
2021-12-21 10:10:00,112.98,113.21,112.61,112.77,41732.0,106.7238,106.9411,106.3743,106.5254,41732.0
2021-12-21 10:20:00,112.75,112.9,111.79,111.91,28650.0,106.5065,106.6482,105.5997,105.713,28650.0
2021-12-21 10:30:00,111.69,111.91,111.17,111.39,34662.0,105.5052,105.713,105.014,105.2218,34662.0
2021-12-21 10:40:00,111.39,111.57,111.15,111.56,37448.0,105.2218,105.3919,104.9951,105.3824,37448.0
2021-12-21 10:50:00,111.5,111.62,111.15,111.59,63558.0,105.3257,105.4391,104.9951,105.4108,63558.0
2021-12-21 11:00:00,111.61,112.71,111.61,112.62,39905.0,105.4297,106.4687,105.4297,106.3837,39905.0
2021-12-21 11:10:00,112.62,112.62,112.23,112.28,22327.0,106.3837,106.3837,106.0153,106.0626,22327.0
2021-12-21 11:20:00,112.32,112.66,112.25,112.58,76562.0,106.1003,106.4215,106.0342,106.3459,76562.0
2021-12-21 11:30:00,112.64,113.05,112.46,112.94,55942.0,106.4026,106.7899,106.2326,106.686,55942.0
2021-12-21 11:40:00,112.83,113.23,112.65,112.75,21641.0,106.5821,106.96,106.4121,106.5065,21641.0
2021-12-21 11:50:00,112.8,112.82,112.45,112.82,14406.0,106.5538,106.5727,106.2231,106.5727,14406.0
2021-12-21 12:00:00,112.82,112.87,112.3,112.57,44324.0,106.5727,106.6199,106.0815,106.3365,44324.0
2021-12-21 12:10:00,112.56,112.85,112.22,112.4,38729.0,106.3271,106.601,106.0059,106.1759,38729.0
2021-12-21 12:20:00,112.36,112.66,112.04,112.66,34850.0,106.1381,106.4215,105.8358,106.4215,34850.0
2021-12-21 12:30:00,112.67,112.91,112.53,112.64,53485.0,106.431,106.6577,106.2987,106.4026,53485.0
2021-12-21 12:40:00,112.64,112.73,112.29,112.45,35198.0,106.4026,106.4876,106.072,106.2231,35198.0
2021-12-21 12:50:00,112.4,112.7,112.31,112.66,33109.0,106.1759,106.4593,106.0909,106.4215,33109.0
2021-12-21 13:00:00,112.61,112.81,112.4,112.4,49753.0,106.3743,106.5632,106.1759,106.1759,49753.0
2021-12-21 13:10:00,112.45,112.69,112.44,112.67,26942.0,106.2231,106.4499,106.2137,106.431,26942.0
2021-12-21 13:20:00,112.7,112.76,112.54,112.69,47805.0,106.4593,106.516,106.3082,106.4499,47805.0
2021-12-21 13:30:00,112.74,112.74,112.36,112.42,43092.0,106.4971,106.4971,106.1381,106.1948,43092.0
2021-12-21 13:40:00,112.41,112.54,112.29,112.49,20782.0,106.1854,106.3082,106.072,106.2609,20782.0
2021-12-21 13:50:00,112.48,112.49,112.12,112.15,16089.0,106.2515,106.2609,105.9114,105.9398,16089.0
2021-12-21 14:00:00,112.15,112.31,111.94,112.02,22795.0,105.9398,106.0909,105.7414,105.817,22795.0
2021-12-21 14:10:00,111.99,112.11,111.94,112.01,14831.0,105.7886,105.902,105.7414,105.8075,14831.0
2021-12-21 14:20:00,112.04,112.21,111.96,112.18,20357.0,105.8358,105.9964,105.7603,105.9681,20357.0
2021-12-21 14:30:00,112.15,112.25,111.83,111.85,25631.0,105.9398,106.0342,105.6375,105.6564,25631.0
2021-12-21 14:40:00,111.83,112.13,111.75,112.04,20499.0,105.6375,105.9209,105.5619,105.8358,20499.0
2021-12-21 14:50:00,112.08,112.29,112.03,112.25,11891.0,105.8736,106.072,105.8264,106.0342,11891.0
2021-12-21 15:00:00,112.23,112.7,112.19,112.48,43454.0,106.0153,106.4593,105.9775,106.2515,43454.0
2021-12-21 15:10:00,112.49,112.9,112.47,112.87,37499.0,106.2609,106.6482,106.242,106.6199,37499.0
2021-12-21 15:20:00,112.88,113.09,112.72,112.74,36921.0,106.6293,106.8277,106.4782,106.4971,36921.0
2021-12-21 15:30:00,112.75,112.85,112.67,112.73,19164.0,106.5065,106.601,106.431,106.4876,19164.0
2021-12-21 15:40:00,112.73,112.8,112.51,112.52,43691.0,106.4876,106.5538,106.2798,106.2893,43691.0
2021-12-21 15:50:00,112.54,112.71,112.48,112.5,121484.0,106.3082,106.4687,106.2515,106.2704,121484.0
2021-12-22 09:30:00,112.76,114.25,112.61,114.0,52332.0,106.516,107.9235,106.3743,107.6873,52332.0
2021-12-22 09:40:00,113.73,113.74,112.3,112.3,25457.0,107.4323,107.4417,106.0815,106.0815,25457.0
2021-12-22 09:50:00,112.49,112.65,112.0,112.39,35392.0,106.2609,106.4121,105.7981,106.1665,35392.0
2021-12-22 10:00:00,112.39,113.46,112.39,113.46,24055.0,106.1665,107.1772,106.1665,107.1772,24055.0
2021-12-22 10:10:00,113.41,114.03,113.41,113.74,25434.0,107.13,107.7157,107.13,107.4417,25434.0
2021-12-22 10:20:00,113.86,113.98,113.63,113.63,15406.0,107.5551,107.6684,107.3378,107.3378,15406.0
2021-12-22 10:30:00,113.55,113.75,113.31,113.68,12073.0,107.2622,107.4512,107.0355,107.385,12073.0
2021-12-22 10:40:00,113.61,113.87,113.41,113.83,9064.0,107.3189,107.5645,107.13,107.5267,9064.0
2021-12-22 10:50:00,113.83,113.85,113.61,113.71,18891.0,107.5267,107.5456,107.3189,107.4134,18891.0
2021-12-22 11:00:00,113.67,113.72,113.46,113.69,15554.0,107.3756,107.4228,107.1772,107.3945,15554.0
2021-12-22 11:10:00,113.63,113.76,113.53,113.67,9901.0,107.3378,107.4606,107.2433,107.3756,9901.0
2021-12-22 11:20:00,113.72,113.72,113.35,113.59,13882.0,107.4228,107.4228,107.0733,107.3,13882.0
2021-12-22 11:30:00,113.56,113.7,113.53,113.7,8310.0,107.2717,107.4039,107.2433,107.4039,8310.0
2021-12-22 11:40:00,113.64,113.64,113.42,113.57,11594.0,107.3472,107.3472,107.1394,107.2811,11594.0
2021-12-22 11:50:00,113.62,113.81,113.6,113.78,12140.0,107.3284,107.5078,107.3095,107.4795,12140.0
2021-12-22 12:00:00,113.84,114.05,113.8,114.03,15645.0,107.5362,107.7345,107.4984,107.7157,15645.0
2021-12-22 12:10:00,114.05,114.21,113.88,114.01,12249.0,107.7345,107.8857,107.574,107.6968,12249.0
2021-12-22 12:20:00,113.96,114.0,113.74,113.92,18557.0,107.6495,107.6873,107.4417,107.6117,18557.0
2021-12-22 12:30:00,113.92,114.01,113.76,113.91,16598.0,107.6117,107.6968,107.4606,107.6023,16598.0
2021-12-22 12:40:00,113.89,114.01,113.75,113.91,20618.0,107.5834,107.6968,107.4512,107.6023,20618.0
2021-12-22 12:50:00,113.87,113.9,113.51,113.58,8067.0,107.5645,107.5929,107.2244,107.2906,8067.0
2021-12-22 13:00:00,113.61,113.67,113.53,113.65,10223.0,107.3189,107.3756,107.2433,107.3567,10223.0
2021-12-22 13:10:00,113.61,113.72,113.53,113.56,10066.0,107.3189,107.4228,107.2433,107.2717,10066.0
2021-12-22 13:20:00,113.57,113.59,113.44,113.57,6224.0,107.2811,107.3,107.1583,107.2811,6224.0
2021-12-22 13:30:00,113.58,113.61,113.16,113.16,12417.0,107.2906,107.3189,106.8938,106.8938,12417.0
2021-12-22 13:40:00,113.14,113.21,113.04,113.09,8223.0,106.8749,106.9411,106.7805,106.8277,8223.0
2021-12-22 13:50:00,113.12,113.16,113.02,113.02,11858.0,106.856,106.8938,106.7616,106.7616,11858.0
2021-12-22 14:00:00,113.01,113.02,112.78,112.88,15244.0,106.7521,106.7616,106.5349,106.6293,15244.0
2021-12-22 14:10:00,112.87,113.11,112.8,113.09,8575.0,106.6199,106.8466,106.5538,106.8277,8575.0
2021-12-22 14:20:00,113.08,113.17,112.92,112.92,7434.0,106.8183,106.9033,106.6671,106.6671,7434.0
2021-12-22 14:30:00,112.88,113.08,112.88,113.08,6948.0,106.6293,106.8183,106.6293,106.8183,6948.0
2021-12-22 14:40:00,113.0,113.25,113.0,113.25,7336.0,106.7427,106.9788,106.7427,106.9788,7336.0
2021-12-22 14:50:00,113.3,113.35,113.16,113.16,8651.0,107.0261,107.0733,106.8938,106.8938,8651.0
2021-12-22 15:00:00,113.17,113.25,113.06,113.25,7496.0,106.9033,106.9788,106.7994,106.9788,7496.0
2021-12-22 15:10:00,113.22,113.45,113.21,113.22,12607.0,106.9505,107.1678,106.9411,106.9505,12607.0
2021-12-22 15:20:00,113.23,113.38,113.21,113.27,8288.0,106.96,107.1016,106.9411,106.9977,8288.0
2021-12-22 15:30:00,113.26,113.45,113.2,113.43,16822.0,106.9883,107.1678,106.9316,107.1489,16822.0
2021-12-22 15:40:00,113.45,113.85,113.45,113.84,33170.0,107.1678,107.5456,107.1678,107.5362,33170.0
2021-12-22 15:50:00,113.85,113.97,113.58,113.67,98151.0,107.5456,107.659,107.2906,107.3756,98151.0
2021-12-23 09:30:00,113.71,113.71,112.89,113.04,59584.0,107.4134,107.4134,106.6388,106.7805,59584.0
2021-12-23 09:40:00,113.01,113.4,112.64,113.2,51039.0,106.7521,107.1205,106.4026,106.9316,51039.0
2021-12-23 09:50:00,113.31,113.89,113.1,113.51,14396.0,107.0355,107.5834,106.8372,107.2244,14396.0
2021-12-23 10:00:00,113.37,113.69,113.06,113.19,28697.0,107.0922,107.3945,106.7994,106.9222,28697.0
2021-12-23 10:10:00,113.19,114.43,113.14,114.38,29344.0,106.9222,108.0935,106.8749,108.0463,29344.0
2021-12-23 10:20:00,114.36,114.57,114.29,114.3,35990.0,108.0274,108.2258,107.9613,107.9707,35990.0
2021-12-23 10:30:00,114.36,114.57,114.01,114.4,23219.0,108.0274,108.2258,107.6968,108.0652,23219.0
2021-12-23 10:40:00,114.34,114.42,113.99,114.27,12375.0,108.0085,108.0841,107.6779,107.9424,12375.0
2021-12-23 10:50:00,114.29,114.7,114.29,114.7,18827.0,107.9613,108.3486,107.9613,108.3486,18827.0
2021-12-23 11:00:00,114.7,114.88,114.64,114.85,17978.0,108.3486,108.5186,108.2919,108.4902,17978.0
2021-12-23 11:10:00,114.86,114.89,114.65,114.69,12161.0,108.4997,108.528,108.3013,108.3391,12161.0
2021-12-23 11:20:00,114.73,114.9,114.51,114.55,24655.0,108.3769,108.5375,108.1691,108.2069,24655.0
2021-12-23 11:30:00,114.64,114.76,114.45,114.45,8834.0,108.2919,108.4052,108.1124,108.1124,8834.0
2021-12-23 11:40:00,114.5,114.5,114.29,114.36,9727.0,108.1596,108.1596,107.9613,108.0274,9727.0
2021-12-23 11:50:00,114.4,114.59,114.3,114.56,9072.0,108.0652,108.2446,107.9707,108.2163,9072.0
2021-12-23 12:00:00,114.46,114.59,114.44,114.49,12937.0,108.1218,108.2446,108.1029,108.1502,12937.0
2021-12-23 12:10:00,114.5,114.68,114.5,114.56,6935.0,108.1596,108.3297,108.1596,108.2163,6935.0
2021-12-23 12:20:00,114.58,114.6,114.19,114.28,16865.0,108.2352,108.2541,107.8668,107.9518,16865.0
2021-12-23 12:30:00,114.36,114.39,114.12,114.2,5100.0,108.0274,108.0557,107.8007,107.8762,5100.0
2021-12-23 12:40:00,114.18,114.29,113.85,113.88,12412.0,107.8573,107.9613,107.5456,107.574,12412.0
2021-12-23 12:50:00,113.88,113.9,113.67,113.67,11722.0,107.574,107.5929,107.3756,107.3756,11722.0
2021-12-23 13:00:00,113.74,113.8,113.56,113.76,13039.0,107.4417,107.4984,107.2717,107.4606,13039.0
2021-12-23 13:10:00,113.82,114.03,113.77,113.92,17778.0,107.5173,107.7157,107.47,107.6117,17778.0
2021-12-23 13:20:00,113.92,114.06,113.92,114.06,9152.0,107.6117,107.744,107.6117,107.744,9152.0
2021-12-23 13:30:00,114.02,114.07,113.93,113.95,9668.0,107.7062,107.7534,107.6212,107.6401,9668.0
2021-12-23 13:40:00,113.88,114.1,113.88,114.09,8255.0,107.574,107.7818,107.574,107.7723,8255.0
2021-12-23 13:50:00,114.13,114.3,114.11,114.28,9920.0,107.8101,107.9707,107.7912,107.9518,9920.0
2021-12-23 14:00:00,114.24,114.37,114.2,114.24,6255.0,107.914,108.0368,107.8762,107.914,6255.0
2021-12-23 14:10:00,114.29,114.53,114.29,114.36,8852.0,107.9613,108.188,107.9613,108.0274,8852.0
2021-12-23 14:20:00,114.35,114.44,114.25,114.25,12746.0,108.0179,108.1029,107.9235,107.9235,12746.0
2021-12-23 14:30:00,114.23,114.3,114.09,114.24,8275.0,107.9046,107.9707,107.7723,107.914,8275.0
2021-12-23 14:40:00,114.25,114.26,114.13,114.26,8173.0,107.9235,107.9329,107.8101,107.9329,8173.0
2021-12-23 14:50:00,114.24,114.49,114.18,114.42,12519.0,107.914,108.1502,107.8573,108.0841,12519.0
2021-12-23 15:00:00,114.4,114.43,114.19,114.19,8336.0,108.0652,108.0935,107.8668,107.8668,8336.0
2021-12-23 15:10:00,114.25,114.39,114.22,114.29,8829.0,107.9235,108.0557,107.8951,107.9613,8829.0
2021-12-23 15:20:00,114.27,114.42,114.18,114.19,11386.0,107.9424,108.0841,107.8573,107.8668,11386.0
2021-12-23 15:30:00,114.25,114.43,114.13,114.36,35040.0,107.9235,108.0935,107.8101,108.0274,35040.0
2021-12-23 15:40:00,114.35,114.76,114.35,114.65,39288.0,108.0179,108.4052,108.0179,108.3013,39288.0
2021-12-23 15:50:00,114.65,114.81,114.25,114.29,102157.0,108.3013,108.4525,107.9235,107.9613,102157.0
2021-12-27 09:30:00,114.72,114.75,113.53,114.01,47440.0,108.3674,108.3958,107.2433,107.6968,47440.0
2021-12-27 09:40:00,114.1,115.1,114.07,115.1,21790.0,107.7818,108.7264,107.7534,108.7264,21790.0
2021-12-27 09:50:00,115.15,115.18,114.36,114.58,11772.0,108.7736,108.802,108.0274,108.2352,11772.0
2021-12-27 10:00:00,114.67,115.11,114.51,114.76,15189.0,108.3202,108.7358,108.1691,108.4052,15189.0
2021-12-27 10:10:00,114.75,115.1,114.73,115.03,13982.0,108.3958,108.7264,108.3769,108.6603,13982.0
2021-12-27 10:20:00,115.03,115.32,115.03,115.26,23893.0,108.6603,108.9342,108.6603,108.8775,23893.0
2021-12-27 10:30:00,115.3,115.59,115.23,115.52,28016.0,108.9153,109.1893,108.8492,109.1231,28016.0
2021-12-27 10:40:00,115.55,115.7,115.3,115.39,72127.0,109.1515,109.2932,108.9153,109.0003,72127.0
2021-12-27 10:50:00,115.43,115.43,114.92,115.02,31123.0,109.0381,109.0381,108.5564,108.6508,31123.0
2021-12-27 11:00:00,115.02,115.06,114.71,114.94,28981.0,108.6508,108.6886,108.358,108.5753,28981.0
2021-12-27 11:10:00,114.94,115.09,114.83,115.05,25512.0,108.5753,108.717,108.4714,108.6792,25512.0
2021-12-27 11:20:00,115.08,115.33,114.82,115.25,21535.0,108.7075,108.9437,108.4619,108.8681,21535.0
2021-12-27 11:30:00,115.26,115.3,114.99,115.0,14926.0,108.8775,108.9153,108.6225,108.6319,14926.0
2021-12-27 11:40:00,114.93,115.13,114.91,115.12,12820.0,108.5658,108.7547,108.5469,108.7453,12820.0
2021-12-27 11:50:00,115.17,115.19,115.03,115.13,19663.0,108.7925,108.8114,108.6603,108.7547,19663.0
2021-12-27 12:00:00,115.14,115.33,115.06,115.23,14202.0,108.7642,108.9437,108.6886,108.8492,14202.0
2021-12-27 12:10:00,115.22,115.29,115.07,115.14,23498.0,108.8398,108.9059,108.6981,108.7642,23498.0
2021-12-27 12:20:00,115.15,115.15,115.0,115.12,15025.0,108.7736,108.7736,108.6319,108.7453,15025.0
2021-12-27 12:30:00,115.11,115.28,115.08,115.1,18735.0,108.7358,108.8964,108.7075,108.7264,18735.0
2021-12-27 12:40:00,115.09,115.25,115.09,115.25,12305.0,108.717,108.8681,108.717,108.8681,12305.0
2021-12-27 12:50:00,115.23,115.55,115.19,115.45,19307.0,108.8492,109.1515,108.8114,109.057,19307.0
2021-12-27 13:00:00,115.42,115.58,115.42,115.53,11090.0,109.0287,109.1798,109.0287,109.1326,11090.0
2021-12-27 13:10:00,115.53,115.55,115.43,115.49,10794.0,109.1326,109.1515,109.0381,109.0948,10794.0
2021-12-27 13:20:00,115.47,115.51,115.34,115.4,12803.0,109.0759,109.1137,108.9531,109.0098,12803.0
2021-12-27 13:30:00,115.44,115.48,115.32,115.44,11872.0,109.0476,109.0854,108.9342,109.0476,11872.0
2021-12-27 13:40:00,115.46,115.49,115.36,115.36,18456.0,109.0665,109.0948,108.972,108.972,18456.0
2021-12-27 13:50:00,115.37,115.44,115.02,115.03,29366.0,108.9815,109.0476,108.6508,108.6603,29366.0
2021-12-27 14:00:00,115.04,115.36,115.02,115.3,23136.0,108.6697,108.972,108.6508,108.9153,23136.0
2021-12-27 14:10:00,115.3,115.6,115.28,115.6,40469.0,108.9153,109.1987,108.8964,109.1987,40469.0
2021-12-27 14:20:00,115.57,116.02,115.57,115.98,41594.0,109.1704,109.5955,109.1704,109.5577,41594.0
2021-12-27 14:30:00,116.03,116.12,115.95,115.99,8801.0,109.6049,109.6899,109.5293,109.5671,8801.0
2021-12-27 14:40:00,116.0,116.23,115.99,116.21,18813.0,109.5766,109.7938,109.5671,109.7749,18813.0
2021-12-27 14:50:00,116.24,116.28,116.06,116.26,16057.0,109.8033,109.8411,109.6332,109.8222,16057.0
2021-12-27 15:00:00,116.19,116.29,116.07,116.25,11270.0,109.756,109.8505,109.6427,109.8127,11270.0
2021-12-27 15:10:00,116.25,116.51,116.21,116.51,21778.0,109.8127,110.0583,109.7749,110.0583,21778.0
2021-12-27 15:20:00,116.51,116.69,116.31,116.57,23481.0,110.0583,110.2284,109.8694,110.115,23481.0
2021-12-27 15:30:00,116.58,116.85,116.48,116.55,30227.0,110.1244,110.3795,110.03,110.0961,30227.0
2021-12-27 15:40:00,116.59,116.85,116.58,116.67,40113.0,110.1339,110.3795,110.1244,110.2095,40113.0
2021-12-27 15:50:00,116.7,116.98,116.64,116.66,96891.0,110.2378,110.5023,110.1811,110.2,96891.0
2021-12-28 09:30:00,114.29,115.75,114.14,114.66,99184.0,107.9613,109.3404,107.8196,108.3108,99184.0
2021-12-28 09:40:00,114.72,115.0,114.32,114.6,48764.0,108.3674,108.6319,107.9896,108.2541,48764.0
2021-12-28 09:50:00,114.52,115.04,114.22,114.89,62473.0,108.1785,108.6697,107.8951,108.528,62473.0
2021-12-28 10:00:00,114.82,115.11,114.3,114.46,42362.0,108.4619,108.7358,107.9707,108.1218,42362.0
2021-12-28 10:10:00,114.52,114.64,114.12,114.12,35620.0,108.1785,108.2919,107.8007,107.8007,35620.0
2021-12-28 10:20:00,114.15,114.44,114.1,114.2,42767.0,107.829,108.1029,107.7818,107.8762,42767.0
2021-12-28 10:30:00,114.2,114.24,113.75,113.78,25410.0,107.8762,107.914,107.4512,107.4795,25410.0
2021-12-28 10:40:00,113.81,114.08,113.78,113.93,18498.0,107.5078,107.7629,107.4795,107.6212,18498.0
2021-12-28 10:50:00,113.95,113.95,113.6,113.62,26038.0,107.6401,107.6401,107.3095,107.3284,26038.0
2021-12-28 11:00:00,113.63,113.78,113.54,113.61,27916.0,107.3378,107.4795,107.2528,107.3189,27916.0
2021-12-28 11:10:00,113.63,113.69,113.14,113.14,26387.0,107.3378,107.3945,106.8749,106.8749,26387.0
2021-12-28 11:20:00,113.14,113.32,113.11,113.28,19689.0,106.8749,107.045,106.8466,107.0072,19689.0
2021-12-28 11:30:00,113.3,113.8,113.2,113.68,19253.0,107.0261,107.4984,106.9316,107.385,19253.0
2021-12-28 11:40:00,113.7,113.71,113.48,113.67,14812.0,107.4039,107.4134,107.1961,107.3756,14812.0
2021-12-28 11:50:00,113.68,113.85,113.64,113.75,13293.0,107.385,107.5456,107.3472,107.4512,13293.0
2021-12-28 12:00:00,113.77,113.77,113.54,113.54,7700.0,107.47,107.47,107.2528,107.2528,7700.0
2021-12-28 12:10:00,113.51,113.56,113.36,113.54,14741.0,107.2244,107.2717,107.0828,107.2528,14741.0
2021-12-28 12:20:00,113.5,113.63,113.13,113.22,23520.0,107.215,107.3378,106.8655,106.9505,23520.0
2021-12-28 12:30:00,113.21,113.25,113.03,113.05,20848.0,106.9411,106.9788,106.771,106.7899,20848.0
2021-12-28 12:40:00,113.04,113.26,113.01,113.03,15802.0,106.7805,106.9883,106.7521,106.771,15802.0
2021-12-28 12:50:00,113.03,113.5,113.03,113.31,17989.0,106.771,107.215,106.771,107.0355,17989.0
2021-12-28 13:00:00,113.36,113.66,113.21,113.66,29709.0,107.0828,107.3661,106.9411,107.3661,29709.0
2021-12-28 13:10:00,113.57,113.79,113.55,113.55,11826.0,107.2811,107.4889,107.2622,107.2622,11826.0
2021-12-28 13:20:00,113.62,113.79,113.62,113.74,16323.0,107.3284,107.4889,107.3284,107.4417,16323.0
2021-12-28 13:30:00,113.77,113.77,113.63,113.72,4848.0,107.47,107.47,107.3378,107.4228,4848.0
2021-12-28 13:40:00,113.65,113.82,113.64,113.79,11192.0,107.3567,107.5173,107.3472,107.4889,11192.0
2021-12-28 13:50:00,113.73,114.06,113.71,114.01,21655.0,107.4323,107.744,107.4134,107.6968,21655.0
2021-12-28 14:00:00,114.08,114.18,113.97,114.05,14444.0,107.7629,107.8573,107.659,107.7345,14444.0
2021-12-28 14:10:00,114.1,114.1,113.81,114.01,19758.0,107.7818,107.7818,107.5078,107.6968,19758.0
2021-12-28 14:20:00,113.98,114.03,113.88,113.88,9386.0,107.6684,107.7157,107.574,107.574,9386.0
2021-12-28 14:30:00,113.89,113.93,113.8,113.91,12065.0,107.5834,107.6212,107.4984,107.6023,12065.0
2021-12-28 14:40:00,113.93,114.01,113.81,113.82,6185.0,107.6212,107.6968,107.5078,107.5173,6185.0
2021-12-28 14:50:00,113.81,114.09,113.77,114.09,14551.0,107.5078,107.7723,107.47,107.7723,14551.0
2021-12-28 15:00:00,114.08,114.41,114.02,114.41,18989.0,107.7629,108.0746,107.7062,108.0746,18989.0
2021-12-28 15:10:00,114.42,114.51,114.35,114.43,28798.0,108.0841,108.1691,108.0179,108.0935,28798.0
2021-12-28 15:20:00,114.43,114.71,114.43,114.68,35944.0,108.0935,108.358,108.0935,108.3297,35944.0
2021-12-28 15:30:00,114.67,114.9,114.65,114.77,42114.0,108.3202,108.5375,108.3013,108.4147,42114.0
2021-12-28 15:40:00,114.76,114.99,114.72,114.81,33502.0,108.4052,108.6225,108.3674,108.4525,33502.0
2021-12-28 15:50:00,114.83,114.83,114.36,114.41,98429.0,108.4714,108.4714,108.0274,108.0746,98429.0
2021-12-29 09:30:00,114.9,115.55,114.47,115.11,44459.0,108.5375,109.1515,108.1313,108.7358,44459.0
2021-12-29 09:40:00,115.09,115.56,114.55,114.64,33503.0,108.717,109.1609,108.2069,108.2919,33503.0
2021-12-29 09:50:00,114.5,114.84,114.15,114.15,30774.0,108.1596,108.4808,107.829,107.829,30774.0
2021-12-29 10:00:00,114.18,114.38,113.59,113.74,46353.0,107.8573,108.0463,107.3,107.4417,46353.0
2021-12-29 10:10:00,113.71,113.78,113.25,113.63,47420.0,107.4134,107.4795,106.9788,107.3378,47420.0
2021-12-29 10:20:00,113.54,114.32,113.54,114.17,12074.0,107.2528,107.9896,107.2528,107.8479,12074.0
2021-12-29 10:30:00,114.22,115.15,114.18,114.96,32088.0,107.8951,108.7736,107.8573,108.5942,32088.0
2021-12-29 10:40:00,114.96,115.2,114.79,115.11,19426.0,108.5942,108.8209,108.4336,108.7358,19426.0
2021-12-29 10:50:00,115.11,115.14,114.84,114.92,15279.0,108.7358,108.7642,108.4808,108.5564,15279.0
2021-12-29 11:00:00,115.0,115.12,114.74,114.82,10896.0,108.6319,108.7453,108.3863,108.4619,10896.0
2021-12-29 11:10:00,114.75,114.83,114.58,114.59,9844.0,108.3958,108.4714,108.2352,108.2446,9844.0
2021-12-29 11:20:00,114.59,114.82,114.54,114.57,7652.0,108.2446,108.4619,108.1974,108.2258,7652.0
2021-12-29 11:30:00,114.56,114.57,114.39,114.46,10207.0,108.2163,108.2258,108.0557,108.1218,10207.0
2021-12-29 11:40:00,114.43,114.53,114.25,114.31,6416.0,108.0935,108.188,107.9235,107.9801,6416.0
2021-12-29 11:50:00,114.24,114.31,114.1,114.12,12357.0,107.914,107.9801,107.7818,107.8007,12357.0
2021-12-29 12:00:00,114.13,114.2,114.02,114.04,12017.0,107.8101,107.8762,107.7062,107.7251,12017.0
2021-12-29 12:10:00,114.09,114.19,113.87,113.94,10076.0,107.7723,107.8668,107.5645,107.6306,10076.0
2021-12-29 12:20:00,113.89,113.95,113.76,113.79,12107.0,107.5834,107.6401,107.4606,107.4889,12107.0
2021-12-29 12:30:00,113.82,114.21,113.81,114.17,11511.0,107.5173,107.8857,107.5078,107.8479,11511.0
2021-12-29 12:40:00,114.1,114.45,114.1,114.45,12598.0,107.7818,108.1124,107.7818,108.1124,12598.0
2021-12-29 12:50:00,114.5,114.68,114.5,114.6,8110.0,108.1596,108.3297,108.1596,108.2541,8110.0
2021-12-29 13:00:00,114.61,114.76,114.61,114.69,5429.0,108.2635,108.4052,108.2635,108.3391,5429.0
2021-12-29 13:10:00,114.74,114.78,114.58,114.63,7242.0,108.3863,108.4241,108.2352,108.2824,7242.0
2021-12-29 13:20:00,114.59,114.64,114.55,114.59,4991.0,108.2446,108.2919,108.2069,108.2446,4991.0
2021-12-29 13:30:00,114.61,114.71,114.5,114.56,6834.0,108.2635,108.358,108.1596,108.2163,6834.0
2021-12-29 13:40:00,114.6,114.67,114.47,114.67,6884.0,108.2541,108.3202,108.1313,108.3202,6884.0
2021-12-29 13:50:00,114.57,114.79,114.57,114.75,8104.0,108.2258,108.4336,108.2258,108.3958,8104.0
2021-12-29 14:00:00,114.7,114.77,114.69,114.73,6333.0,108.3486,108.4147,108.3391,108.3769,6333.0
2021-12-29 14:10:00,114.73,115.01,114.7,115.0,12443.0,108.3769,108.6414,108.3486,108.6319,12443.0
2021-12-29 14:20:00,115.0,115.0,114.71,114.84,7099.0,108.6319,108.6319,108.358,108.4808,7099.0
2021-12-29 14:30:00,114.78,114.79,114.7,114.74,6597.0,108.4241,108.4336,108.3486,108.3863,6597.0
2021-12-29 14:40:00,114.69,114.73,114.5,114.67,12976.0,108.3391,108.3769,108.1596,108.3202,12976.0
2021-12-29 14:50:00,114.71,114.74,114.62,114.63,6397.0,108.358,108.3863,108.273,108.2824,6397.0
2021-12-29 15:00:00,114.59,114.83,114.54,114.83,8251.0,108.2446,108.4714,108.1974,108.4714,8251.0
2021-12-29 15:10:00,114.87,115.02,114.85,114.95,12197.0,108.5091,108.6508,108.4902,108.5847,12197.0
2021-12-29 15:20:00,114.93,115.11,114.89,115.03,12688.0,108.5658,108.7358,108.528,108.6603,12688.0
2021-12-29 15:30:00,115.06,115.34,115.03,115.17,20748.0,108.6886,108.9531,108.6603,108.7925,20748.0
2021-12-29 15:40:00,115.16,115.32,115.09,115.22,31464.0,108.7831,108.9342,108.717,108.8398,31464.0
2021-12-29 15:50:00,115.24,115.33,114.79,114.92,87234.0,108.8586,108.9437,108.4336,108.5564,87234.0
2021-12-30 09:30:00,114.66,116.62,114.4,115.6,133035.0,108.7864,110.646,108.5398,109.6783,133035.0
2021-12-30 09:40:00,115.67,116.07,115.01,115.51,31101.0,109.7447,110.1242,109.1185,109.5929,31101.0
2021-12-30 09:50:00,115.57,115.77,115.2,115.44,20709.0,109.6498,109.8396,109.2988,109.5265,20709.0
2021-12-30 10:00:00,115.34,116.17,115.2,116.14,42079.0,109.4316,110.2191,109.2988,110.1906,42079.0
2021-12-30 10:10:00,116.12,116.12,115.56,115.6,21857.0,110.1716,110.1716,109.6403,109.6783,21857.0
2021-12-30 10:20:00,115.56,115.62,115.01,115.01,16503.0,109.6403,109.6973,109.1185,109.1185,16503.0
2021-12-30 10:30:00,115.06,115.19,114.46,114.71,20981.0,109.1659,109.2893,108.5967,108.8339,20981.0
2021-12-30 10:40:00,114.71,115.1,114.41,114.41,27028.0,108.8339,109.2039,108.5492,108.5492,27028.0
2021-12-30 10:50:00,114.4,114.41,113.85,114.08,48563.0,108.5398,108.5492,108.0179,108.2362,48563.0
2021-12-30 11:00:00,114.05,114.42,113.87,114.25,36200.0,108.2077,108.5587,108.0369,108.3974,36200.0
2021-12-30 11:10:00,114.32,114.56,114.19,114.39,25083.0,108.4639,108.6916,108.3405,108.5303,25083.0
2021-12-30 11:20:00,114.33,114.33,114.05,114.16,13860.0,108.4733,108.4733,108.2077,108.3121,13860.0
2021-12-30 11:30:00,114.18,114.3,114.05,114.07,15636.0,108.331,108.4449,108.2077,108.2267,15636.0
2021-12-30 11:40:00,114.07,114.15,113.8,114.0,19390.0,108.2267,108.3026,107.9705,108.1602,19390.0
2021-12-30 11:50:00,113.98,114.28,113.92,114.13,14720.0,108.1413,108.4259,108.0843,108.2836,14720.0
2021-12-30 12:00:00,114.07,114.42,114.07,114.41,8517.0,108.2267,108.5587,108.2267,108.5492,8517.0
2021-12-30 12:10:00,114.41,114.56,114.37,114.56,8787.0,108.5492,108.6916,108.5113,108.6916,8787.0
2021-12-30 12:20:00,114.58,114.58,114.34,114.51,10920.0,108.7105,108.7105,108.4828,108.6441,10920.0
2021-12-30 12:30:00,114.5,114.5,114.35,114.43,9203.0,108.6346,108.6346,108.4923,108.5682,9203.0
2021-12-30 12:40:00,114.44,114.51,114.32,114.44,9852.0,108.5777,108.6441,108.4639,108.5777,9852.0
2021-12-30 12:50:00,114.38,114.59,114.3,114.52,9704.0,108.5208,108.72,108.4449,108.6536,9704.0
2021-12-30 13:00:00,114.53,114.6,114.48,114.52,5489.0,108.6631,108.7295,108.6157,108.6536,5489.0
2021-12-30 13:10:00,114.52,114.55,114.39,114.44,10658.0,108.6536,108.6821,108.5303,108.5777,10658.0
2021-12-30 13:20:00,114.42,114.44,114.23,114.34,6372.0,108.5587,108.5777,108.3785,108.4828,6372.0
2021-12-30 13:30:00,114.3,114.41,114.21,114.26,14945.0,108.4449,108.5492,108.3595,108.4069,14945.0
2021-12-30 13:40:00,114.25,114.27,114.16,114.19,7425.0,108.3974,108.4164,108.3121,108.3405,7425.0
2021-12-30 13:50:00,114.18,114.25,114.09,114.16,7847.0,108.331,108.3974,108.2456,108.3121,7847.0
2021-12-30 14:00:00,114.12,114.22,113.97,114.02,13998.0,108.2741,108.369,108.1318,108.1792,13998.0
2021-12-30 14:10:00,114.06,114.12,113.97,114.06,9655.0,108.2172,108.2741,108.1318,108.2172,9655.0
2021-12-30 14:20:00,114.06,114.15,114.01,114.12,15204.0,108.2172,108.3026,108.1697,108.2741,15204.0
2021-12-30 14:30:00,114.06,114.2,114.04,114.09,7439.0,108.2172,108.35,108.1982,108.2456,7439.0
2021-12-30 14:40:00,114.13,114.13,114.0,114.13,14728.0,108.2836,108.2836,108.1602,108.2836,14728.0
2021-12-30 14:50:00,114.1,114.1,113.93,114.0,7818.0,108.2551,108.2551,108.0938,108.1602,7818.0
2021-12-30 15:00:00,114.0,114.03,113.86,114.03,10655.0,108.1602,108.1887,108.0274,108.1887,10655.0
2021-12-30 15:10:00,114.02,114.04,113.8,113.84,14172.0,108.1792,108.1982,107.9705,108.0084,14172.0
2021-12-30 15:20:00,113.83,113.94,113.7,113.75,27791.0,107.999,108.1033,107.8756,107.9231,27791.0
2021-12-30 15:30:00,113.71,113.95,113.71,113.91,21759.0,107.8851,108.1128,107.8851,108.0749,21759.0
2021-12-30 15:40:00,113.9,114.16,113.87,113.92,26806.0,108.0654,108.3121,108.0369,108.0843,26806.0
2021-12-30 15:50:00,113.91,114.06,113.67,113.83,90459.0,108.0749,108.2172,107.8472,107.999,90459.0
2021-12-31 09:30:00,113.97,114.3,113.38,113.38,33994.0,108.1318,108.4449,107.572,107.572,33994.0
2021-12-31 09:40:00,113.6,113.67,112.51,112.58,53096.0,107.7807,107.8472,106.7466,106.813,53096.0
2021-12-31 09:50:00,112.64,113.34,112.57,113.3,36265.0,106.8699,107.5341,106.8035,107.4961,36265.0
2021-12-31 10:00:00,113.26,113.33,112.91,112.99,13511.0,107.4582,107.5246,107.1261,107.202,13511.0
2021-12-31 10:10:00,113.0,113.02,112.7,112.9,15180.0,107.2115,107.2304,106.9268,107.1166,15180.0
2021-12-31 10:20:00,112.82,113.04,112.65,112.95,21304.0,107.0407,107.2494,106.8794,107.164,21304.0
2021-12-31 10:30:00,112.89,113.01,112.67,113.01,9141.0,107.1071,107.221,106.8984,107.221,9141.0
2021-12-31 10:40:00,113.06,113.41,112.97,113.32,15574.0,107.2684,107.6005,107.183,107.5151,15574.0
2021-12-31 10:50:00,113.3,113.89,113.26,113.89,11334.0,107.4961,108.0559,107.4582,108.0559,11334.0
2021-12-31 11:00:00,113.93,114.03,113.62,113.67,13608.0,108.0938,108.1887,107.7997,107.8472,13608.0
2021-12-31 11:10:00,113.72,113.84,113.63,113.74,22450.0,107.8946,108.0084,107.8092,107.9136,22450.0
2021-12-31 11:20:00,113.78,113.92,113.63,113.67,12881.0,107.9515,108.0843,107.8092,107.8472,12881.0
2021-12-31 11:30:00,113.68,113.92,113.66,113.92,18738.0,107.8566,108.0843,107.8377,108.0843,18738.0
2021-12-31 11:40:00,113.9,114.11,113.9,114.11,12567.0,108.0654,108.2646,108.0654,108.2646,12567.0
2021-12-31 11:50:00,114.09,114.1,113.6,113.68,11248.0,108.2456,108.2551,107.7807,107.8566,11248.0
2021-12-31 12:00:00,113.64,113.72,113.6,113.65,8910.0,107.8187,107.8946,107.7807,107.8282,8910.0
2021-12-31 12:10:00,113.66,113.82,113.61,113.76,8865.0,107.8377,107.9895,107.7902,107.9325,8865.0
2021-12-31 12:20:00,113.77,114.0,113.75,113.89,7709.0,107.942,108.1602,107.9231,108.0559,7709.0
2021-12-31 12:30:00,113.91,113.91,113.6,113.77,8824.0,108.0749,108.0749,107.7807,107.942,8824.0
2021-12-31 12:40:00,113.82,113.92,113.79,113.88,13093.0,107.9895,108.0843,107.961,108.0464,13093.0
2021-12-31 12:50:00,113.93,114.43,113.88,114.39,24461.0,108.0938,108.5682,108.0464,108.5303,24461.0
2021-12-31 13:00:00,114.44,114.49,114.32,114.4,8003.0,108.5777,108.6251,108.4639,108.5398,8003.0
2021-12-31 13:10:00,114.37,114.45,114.22,114.34,16976.0,108.5113,108.5872,108.369,108.4828,16976.0
2021-12-31 13:20:00,114.34,114.51,114.31,114.43,11620.0,108.4828,108.6441,108.4544,108.5682,11620.0
2021-12-31 13:30:00,114.4,114.58,114.4,114.47,8176.0,108.5398,108.7105,108.5398,108.6062,8176.0
2021-12-31 13:40:00,114.44,114.46,114.34,114.39,11505.0,108.5777,108.5967,108.4828,108.5303,11505.0
2021-12-31 13:50:00,114.38,114.61,114.33,114.57,14684.0,108.5208,108.739,108.4733,108.701,14684.0
2021-12-31 14:00:00,114.58,114.65,114.48,114.53,13595.0,108.7105,108.777,108.6157,108.6631,13595.0
2021-12-31 14:10:00,114.47,114.54,114.31,114.32,16098.0,108.6062,108.6726,108.4544,108.4639,16098.0
2021-12-31 14:20:00,114.4,114.45,114.07,114.18,18132.0,108.5398,108.5872,108.2267,108.331,18132.0
2021-12-31 14:30:00,114.21,114.28,114.06,114.11,9954.0,108.3595,108.4259,108.2172,108.2646,9954.0
2021-12-31 14:40:00,114.06,114.09,114.0,114.09,6725.0,108.2172,108.2456,108.1602,108.2456,6725.0
2021-12-31 14:50:00,114.06,114.17,114.03,114.14,10074.0,108.2172,108.3215,108.1887,108.2931,10074.0
2021-12-31 15:00:00,114.16,114.37,114.13,114.34,10832.0,108.3121,108.5113,108.2836,108.4828,10832.0
2021-12-31 15:10:00,114.35,114.43,114.16,114.38,10020.0,108.4923,108.5682,108.3121,108.5208,10020.0
2021-12-31 15:20:00,114.4,114.56,114.37,114.39,14081.0,108.5398,108.6916,108.5113,108.5303,14081.0
2021-12-31 15:30:00,114.42,114.59,114.26,114.42,28714.0,108.5587,108.72,108.4069,108.5587,28714.0
2021-12-31 15:40:00,114.43,114.49,114.1,114.4,60737.0,108.5682,108.6251,108.2551,108.5398,60737.0
2021-12-31 15:50:00,114.4,114.4,114.0,114.14,97444.0,108.5398,108.5398,108.1602,108.2931,97444.0
2022-01-03 09:30:00,114.89,115.18,114.36,114.66,48825.0,109.0047,109.2798,108.5018,108.7864,48825.0
2022-01-03 09:40:00,114.74,115.03,114.17,114.27,56442.0,108.8623,109.1375,108.3215,108.4164,56442.0
2022-01-03 09:50:00,114.28,115.3,114.18,115.19,25122.0,108.4259,109.3937,108.331,109.2893,25122.0
2022-01-03 10:00:00,115.21,116.17,115.08,116.12,47017.0,109.3083,110.2191,109.1849,110.1716,47017.0
2022-01-03 10:10:00,116.12,118.25,116.12,117.52,190206.0,110.1716,112.1925,110.1716,111.4999,190206.0
2022-01-03 10:20:00,117.59,118.01,117.23,117.23,54974.0,111.5663,111.9648,111.2248,111.2248,54974.0
2022-01-03 10:30:00,117.25,117.33,116.63,116.9,52173.0,111.2438,111.3197,110.6555,110.9117,52173.0
2022-01-03 10:40:00,116.9,116.9,116.21,116.37,59087.0,110.9117,110.9117,110.257,110.4088,59087.0
2022-01-03 10:50:00,116.29,116.41,115.51,115.54,24475.0,110.3329,110.4468,109.5929,109.6214,24475.0
2022-01-03 11:00:00,115.52,115.65,115.1,115.15,25875.0,109.6024,109.7257,109.2039,109.2513,25875.0
2022-01-03 11:10:00,115.17,115.23,114.47,114.49,39065.0,109.2703,109.3272,108.6062,108.6251,39065.0
2022-01-03 11:20:00,114.52,115.03,114.44,114.87,39488.0,108.6536,109.1375,108.5777,108.9857,39488.0
2022-01-03 11:30:00,114.73,114.8,113.5,113.6,52238.0,108.8529,108.9193,107.6859,107.7807,52238.0
2022-01-03 11:40:00,113.69,114.12,113.65,113.83,29301.0,107.8661,108.2741,107.8282,107.999,29301.0
2022-01-03 11:50:00,113.76,114.38,113.66,114.22,21450.0,107.9325,108.5208,107.8377,108.369,21450.0
2022-01-03 12:00:00,114.16,114.32,113.93,114.31,44302.0,108.3121,108.4639,108.0938,108.4544,44302.0
2022-01-03 12:10:00,114.26,114.3,114.1,114.25,10069.0,108.4069,108.4449,108.2551,108.3974,10069.0
2022-01-03 12:20:00,114.25,114.55,114.22,114.52,14884.0,108.3974,108.6821,108.369,108.6536,14884.0
2022-01-03 12:30:00,114.55,114.57,114.19,114.19,10301.0,108.6821,108.701,108.3405,108.3405,10301.0
2022-01-03 12:40:00,114.19,114.32,114.0,114.13,19500.0,108.3405,108.4639,108.1602,108.2836,19500.0
2022-01-03 12:50:00,114.08,114.59,114.08,114.41,10970.0,108.2362,108.72,108.2362,108.5492,10970.0
2022-01-03 13:00:00,114.36,114.72,114.34,114.58,8480.0,108.5018,108.8434,108.4828,108.7105,8480.0
2022-01-03 13:10:00,114.46,114.66,114.4,114.61,10224.0,108.5967,108.7864,108.5398,108.739,10224.0
2022-01-03 13:20:00,114.59,114.59,114.16,114.16,14700.0,108.72,108.72,108.3121,108.3121,14700.0
2022-01-03 13:30:00,114.1,114.15,113.51,113.71,16893.0,108.2551,108.3026,107.6953,107.8851,16893.0
2022-01-03 13:40:00,113.68,113.91,113.65,113.72,9140.0,107.8566,108.0749,107.8282,107.8946,9140.0
2022-01-03 13:50:00,113.75,114.02,113.68,114.02,12951.0,107.9231,108.1792,107.8566,108.1792,12951.0
2022-01-03 14:00:00,114.01,114.23,113.93,114.14,13336.0,108.1697,108.3785,108.0938,108.2931,13336.0
2022-01-03 14:10:00,114.07,114.27,114.02,114.04,14093.0,108.2267,108.4164,108.1792,108.1982,14093.0
2022-01-03 14:20:00,114.04,114.14,113.86,114.09,18122.0,108.1982,108.2931,108.0274,108.2456,18122.0
2022-01-03 14:30:00,114.06,114.24,114.06,114.13,11558.0,108.2172,108.388,108.2172,108.2836,11558.0
2022-01-03 14:40:00,114.14,114.32,114.1,114.14,19070.0,108.2931,108.4639,108.2551,108.2931,19070.0
2022-01-03 14:50:00,114.15,114.22,114.05,114.12,14014.0,108.3026,108.369,108.2077,108.2741,14014.0
2022-01-03 15:00:00,114.16,114.16,113.73,113.86,13882.0,108.3121,108.3121,107.9041,108.0274,13882.0
2022-01-03 15:10:00,113.86,113.87,113.4,113.47,34557.0,108.0274,108.0369,107.591,107.6574,34557.0
2022-01-03 15:20:00,113.51,113.57,113.3,113.34,56140.0,107.6953,107.7523,107.4961,107.5341,56140.0
2022-01-03 15:30:00,113.36,113.66,113.23,113.26,47512.0,107.553,107.8377,107.4297,107.4582,47512.0
2022-01-03 15:40:00,113.28,113.34,112.39,112.84,131214.0,107.4771,107.5341,106.6327,107.0597,131214.0
2022-01-03 15:50:00,112.81,113.12,112.59,113.08,158924.0,107.0312,107.3253,106.8225,107.2874,158924.0
2022-01-04 09:30:00,114.07,114.4,113.31,113.49,98453.0,108.2267,108.5398,107.5056,107.6764,98453.0
2022-01-04 09:40:00,113.6,113.6,112.68,112.75,93511.0,107.7807,107.7807,106.9079,106.9743,93511.0
2022-01-04 09:50:00,112.71,114.12,112.7,113.27,95593.0,106.9363,108.2741,106.9268,107.4676,95593.0
2022-01-04 10:00:00,113.48,114.49,113.0,114.44,48840.0,107.6669,108.6251,107.2115,108.5777,48840.0
2022-01-04 10:10:00,114.5,115.11,114.42,115.02,66468.0,108.6346,109.2134,108.5587,109.128,66468.0
2022-01-04 10:20:00,115.05,115.43,114.55,115.33,56663.0,109.1565,109.517,108.6821,109.4221,56663.0
2022-01-04 10:30:00,115.37,115.42,114.77,115.18,54084.0,109.4601,109.5075,108.8908,109.2798,54084.0
2022-01-04 10:40:00,115.22,115.71,115.11,115.53,67892.0,109.3178,109.7827,109.2134,109.6119,67892.0
2022-01-04 10:50:00,115.57,115.86,115.23,115.36,46657.0,109.6498,109.925,109.3272,109.4506,46657.0
2022-01-04 11:00:00,115.32,115.32,114.62,115.1,37381.0,109.4126,109.4126,108.7485,109.2039,37381.0
2022-01-04 11:10:00,115.11,115.34,114.87,115.17,30771.0,109.2134,109.4316,108.9857,109.2703,30771.0
2022-01-04 11:20:00,115.21,115.5,114.63,115.12,25623.0,109.3083,109.5834,108.758,109.2229,25623.0
2022-01-04 11:30:00,115.0,115.5,114.92,115.44,28127.0,109.109,109.5834,109.0331,109.5265,28127.0
2022-01-04 11:40:00,115.52,115.72,115.17,115.21,50417.0,109.6024,109.7921,109.2703,109.3083,50417.0
2022-01-04 11:50:00,115.27,115.8,115.25,115.71,45424.0,109.3652,109.868,109.3462,109.7827,45424.0
2022-01-04 12:00:00,115.7,115.98,115.5,115.92,28482.0,109.7732,110.0388,109.5834,109.9819,28482.0
2022-01-04 12:10:00,115.85,115.97,115.7,115.75,17717.0,109.9155,110.0293,109.7732,109.8206,17717.0
2022-01-04 12:20:00,115.75,116.1,115.59,116.0,31891.0,109.8206,110.1527,109.6688,110.0578,31891.0
2022-01-04 12:30:00,115.97,116.3,115.82,116.15,32731.0,110.0293,110.3424,109.887,110.2001,32731.0
2022-01-04 12:40:00,116.25,116.6,116.24,116.34,60468.0,110.295,110.6271,110.2855,110.3804,60468.0
2022-01-04 12:50:00,116.37,116.47,116.18,116.32,27266.0,110.4088,110.5037,110.2286,110.3614,27266.0
2022-01-04 13:00:00,116.26,116.51,116.19,116.42,21959.0,110.3045,110.5417,110.2381,110.4563,21959.0
2022-01-04 13:10:00,116.42,116.51,116.24,116.26,21054.0,110.4563,110.5417,110.2855,110.3045,21054.0
2022-01-04 13:20:00,116.27,116.55,116.26,116.41,21978.0,110.314,110.5796,110.3045,110.4468,21978.0
2022-01-04 13:30:00,116.42,116.42,115.93,115.98,27820.0,110.4563,110.4563,109.9914,110.0388,27820.0
2022-01-04 13:40:00,115.9,116.11,115.77,116.1,39868.0,109.9629,110.1622,109.8396,110.1527,39868.0
2022-01-04 13:50:00,116.12,116.19,115.96,115.96,18795.0,110.1716,110.2381,110.0198,110.0198,18795.0
2022-01-04 14:00:00,116.05,116.59,116.03,116.51,31081.0,110.1052,110.6176,110.0863,110.5417,31081.0
2022-01-04 14:10:00,116.5,116.72,116.44,116.66,25888.0,110.5322,110.7409,110.4753,110.684,25888.0
2022-01-04 14:20:00,116.68,116.75,116.45,116.52,25585.0,110.703,110.7694,110.4847,110.5512,25585.0
2022-01-04 14:30:00,116.52,116.66,116.15,116.21,21169.0,110.5512,110.684,110.2001,110.257,21169.0
2022-01-04 14:40:00,116.24,116.69,116.24,116.68,15422.0,110.2855,110.7125,110.2855,110.703,15422.0
2022-01-04 14:50:00,116.65,117.04,116.61,117.04,32296.0,110.6745,111.0445,110.6365,111.0445,32296.0
2022-01-04 15:00:00,117.01,117.41,117.0,117.36,24089.0,111.0161,111.3956,111.0066,111.3481,24089.0
2022-01-04 15:10:00,117.38,117.65,117.36,117.47,41765.0,111.3671,111.6233,111.3481,111.4525,41765.0
2022-01-04 15:20:00,117.44,117.52,117.27,117.33,25859.0,111.424,111.4999,111.2627,111.3197,25859.0
2022-01-04 15:30:00,117.32,117.45,117.08,117.35,47916.0,111.3102,111.4335,111.0825,111.3386,47916.0
2022-01-04 15:40:00,117.39,117.82,117.35,117.55,73983.0,111.3766,111.7846,111.3386,111.5284,73983.0
2022-01-04 15:50:00,117.53,117.54,116.85,117.08,276444.0,111.5094,111.5189,110.8643,111.0825,276444.0
2022-01-05 09:30:00,118.38,122.53,118.2,122.35,421329.0,112.3159,116.2533,112.1451,116.0825,421329.0
2022-01-05 09:40:00,122.45,124.54,122.32,124.26,665292.0,116.1774,118.1603,116.054,117.8947,665292.0
2022-01-05 09:50:00,124.31,125.7,123.06,125.63,335840.0,117.9421,119.2609,116.7561,119.1945,335840.0
2022-01-05 10:00:00,125.63,125.86,124.18,125.24,224484.0,119.1945,119.4127,117.8188,118.8245,224484.0
2022-01-05 10:10:00,125.2,126.68,125.0,125.49,225191.0,118.7865,120.1907,118.5968,119.0617,225191.0
2022-01-05 10:20:00,125.38,125.85,125.04,125.43,138114.0,118.9573,119.4032,118.6347,119.0047,138114.0
2022-01-05 10:30:00,125.35,126.24,125.02,125.1,199158.0,118.9288,119.7732,118.6157,118.6916,199158.0
2022-01-05 10:40:00,125.1,125.21,124.05,124.98,164129.0,118.6916,118.796,117.6954,118.5778,164129.0
2022-01-05 10:50:00,124.99,125.22,123.26,123.84,149618.0,118.5873,118.8055,116.9459,117.4962,149618.0
2022-01-05 11:00:00,123.82,124.23,123.05,123.48,119730.0,117.4772,117.8662,116.7467,117.1546,119730.0
2022-01-05 11:10:00,123.51,123.71,122.65,122.9,95463.0,117.1831,117.3728,116.3671,116.6043,95463.0
2022-01-05 11:20:00,122.9,124.0,122.78,123.29,118256.0,116.6043,117.648,116.4905,116.9744,118256.0
2022-01-05 11:30:00,123.34,124.07,122.62,123.9,102326.0,117.0218,117.7144,116.3387,117.5531,102326.0
2022-01-05 11:40:00,123.94,123.94,123.4,123.55,43935.0,117.5911,117.5911,117.0787,117.221,43935.0
2022-01-05 11:50:00,123.6,124.18,123.56,124.08,73020.0,117.2685,117.8188,117.2305,117.7239,73020.0
2022-01-05 12:00:00,124.09,125.17,124.0,124.66,258398.0,117.7334,118.7581,117.648,118.2742,258398.0
2022-01-05 12:10:00,124.71,126.08,124.66,125.2,498519.0,118.3216,119.6214,118.2742,118.7865,498519.0
2022-01-05 12:20:00,125.22,126.25,125.06,125.94,147220.0,118.8055,119.7827,118.6537,119.4886,147220.0
2022-01-05 12:30:00,125.89,126.08,125.1,125.19,110359.0,119.4412,119.6214,118.6916,118.777,110359.0
2022-01-05 12:40:00,125.19,125.72,124.65,124.8,109331.0,118.777,119.2799,118.2647,118.407,109331.0
2022-01-05 12:50:00,124.79,125.18,124.56,125.06,88307.0,118.3975,118.7675,118.1793,118.6537,88307.0
2022-01-05 13:00:00,125.08,125.17,124.81,125.08,62502.0,118.6727,118.7581,118.4165,118.6727,62502.0
2022-01-05 13:10:00,125.05,125.3,124.2,124.37,108389.0,118.6442,118.8814,117.8377,117.999,108389.0
2022-01-05 13:20:00,124.37,124.9,124.3,124.9,49184.0,117.999,118.5019,117.9326,118.5019,49184.0
2022-01-05 13:30:00,124.94,124.95,124.38,124.56,55000.0,118.5398,118.5493,118.0085,118.1793,55000.0
2022-01-05 13:40:00,124.55,125.03,124.53,124.79,79122.0,118.1698,118.6252,118.1508,118.3975,79122.0
2022-01-05 13:50:00,124.82,125.7,124.82,125.31,82850.0,118.426,119.2609,118.426,118.8909,82850.0
2022-01-05 14:00:00,125.29,125.39,124.4,124.5,66905.0,118.8719,118.9668,118.0275,118.1224,66905.0
2022-01-05 14:10:00,124.5,124.55,123.42,123.55,148666.0,118.1224,118.1698,117.0977,117.221,148666.0
2022-01-05 14:20:00,123.62,124.1,123.48,123.61,77418.0,117.2875,117.7429,117.1546,117.278,77418.0
2022-01-05 14:30:00,123.55,124.24,123.54,124.03,91109.0,117.221,117.8757,117.2116,117.6765,91109.0
2022-01-05 14:40:00,123.96,124.01,123.08,123.11,89095.0,117.61,117.6575,116.7751,116.8036,89095.0
2022-01-05 14:50:00,123.13,123.81,123.01,123.14,61262.0,116.8226,117.4677,116.7087,116.832,61262.0
2022-01-05 15:00:00,123.12,123.27,121.78,122.23,103117.0,116.8131,116.9554,115.5417,115.9687,103117.0
2022-01-05 15:10:00,122.16,122.91,122.05,122.9,61557.0,115.9022,116.6138,115.7979,116.6043,61557.0
2022-01-05 15:20:00,122.85,122.95,122.2,122.73,105408.0,116.5569,116.6518,115.9402,116.443,105408.0
2022-01-05 15:30:00,122.67,123.25,122.56,123.07,83832.0,116.3861,116.9364,116.2818,116.7656,83832.0
2022-01-05 15:40:00,123.07,123.23,122.64,122.72,72149.0,116.7656,116.9174,116.3577,116.4336,72149.0
2022-01-05 15:50:00,122.67,123.03,122.55,122.74,204362.0,116.3861,116.7277,116.2723,116.4525,204362.0
2022-01-06 09:30:00,123.6,123.98,119.19,119.86,309519.0,117.2685,117.629,113.0844,113.7201,309519.0
2022-01-06 09:40:00,119.72,121.76,119.52,119.86,181560.0,113.5872,115.5227,113.3975,113.7201,181560.0
2022-01-06 09:50:00,119.94,120.16,119.26,119.5,129513.0,113.796,114.0047,113.1508,113.3785,129513.0
2022-01-06 10:00:00,119.53,119.56,117.4,117.92,295996.0,113.407,113.4354,111.3861,111.8794,295996.0
2022-01-06 10:10:00,118.04,118.33,116.42,116.6,148482.0,111.9933,112.2684,110.4563,110.6271,148482.0
2022-01-06 10:20:00,116.6,118.06,116.6,117.07,128483.0,110.6271,112.0123,110.6271,111.073,128483.0
2022-01-06 10:30:00,117.11,118.62,117.01,117.96,126575.0,111.1109,112.5436,111.0161,111.9174,126575.0
2022-01-06 10:40:00,118.01,119.16,117.98,118.97,139024.0,111.9648,113.0559,111.9364,112.8757,139024.0
2022-01-06 10:50:00,119.03,119.21,117.87,117.93,93896.0,112.9326,113.1034,111.832,111.8889,93896.0
2022-01-06 11:00:00,117.92,117.93,116.69,117.45,91444.0,111.8794,111.8889,110.7125,111.4335,91444.0
2022-01-06 11:10:00,117.42,117.79,117.18,117.31,44954.0,111.4051,111.7561,111.1774,111.3007,44954.0
2022-01-06 11:20:00,117.32,117.65,116.88,117.07,112965.0,111.3102,111.6233,110.8927,111.073,112965.0
2022-01-06 11:30:00,117.09,117.2,116.7,116.87,46546.0,111.092,111.1963,110.7219,110.8832,46546.0
2022-01-06 11:40:00,116.79,117.45,116.71,117.4,48039.0,110.8073,111.4335,110.7314,111.3861,48039.0
2022-01-06 11:50:00,117.47,117.61,117.21,117.43,45484.0,111.4525,111.5853,111.2058,111.4145,45484.0
2022-01-06 12:00:00,117.43,118.74,117.17,118.71,59991.0,111.4145,112.6574,111.1679,112.629,59991.0
2022-01-06 12:10:00,118.71,118.79,117.71,117.73,46749.0,112.629,112.7049,111.6802,111.6992,46749.0
2022-01-06 12:20:00,117.82,118.43,117.79,118.25,69501.0,111.7846,112.3633,111.7561,112.1925,69501.0
2022-01-06 12:30:00,118.26,118.31,117.71,117.92,44605.0,112.202,112.2495,111.6802,111.8794,44605.0
2022-01-06 12:40:00,118.02,118.4,118.0,118.27,26463.0,111.9743,112.3349,111.9553,112.2115,26463.0
2022-01-06 12:50:00,118.2,118.31,118.0,118.06,26673.0,112.1451,112.2495,111.9553,112.0123,26673.0
2022-01-06 13:00:00,118.02,118.13,117.91,118.06,28039.0,111.9743,112.0787,111.87,112.0123,28039.0
2022-01-06 13:10:00,118.01,118.54,117.96,118.35,80619.0,111.9648,112.4677,111.9174,112.2874,80619.0
2022-01-06 13:20:00,118.27,118.41,117.5,117.51,22997.0,112.2115,112.3443,111.481,111.4904,22997.0
2022-01-06 13:30:00,117.58,117.61,116.92,117.1,47839.0,111.5569,111.5853,110.9307,111.1014,47839.0
2022-01-06 13:40:00,117.09,117.25,116.92,117.08,36954.0,111.092,111.2438,110.9307,111.0825,36954.0
2022-01-06 13:50:00,117.02,117.42,116.95,117.35,42235.0,111.0255,111.4051,110.9591,111.3386,42235.0
2022-01-06 14:00:00,117.34,117.54,117.03,117.31,36404.0,111.3292,111.5189,111.035,111.3007,36404.0
2022-01-06 14:10:00,117.37,117.58,116.91,117.12,55635.0,111.3576,111.5569,110.9212,111.1204,55635.0
2022-01-06 14:20:00,117.16,117.61,116.9,117.21,82869.0,111.1584,111.5853,110.9117,111.2058,82869.0
2022-01-06 14:30:00,117.21,117.33,116.8,116.92,62396.0,111.2058,111.3197,110.8168,110.9307,62396.0
2022-01-06 14:40:00,116.93,117.13,116.8,117.02,42758.0,110.9402,111.1299,110.8168,111.0255,42758.0
2022-01-06 14:50:00,117.02,117.59,116.8,117.37,89410.0,111.0255,111.5663,110.8168,111.3576,89410.0
2022-01-06 15:00:00,117.4,117.93,117.39,117.79,46243.0,111.3861,111.8889,111.3766,111.7561,46243.0
2022-01-06 15:10:00,117.83,117.94,117.0,117.05,62177.0,111.7941,111.8984,111.0066,111.054,62177.0
2022-01-06 15:20:00,117.09,117.3,116.77,117.19,45140.0,111.092,111.2912,110.7884,111.1868,45140.0
2022-01-06 15:30:00,117.16,117.17,116.85,116.96,51137.0,111.1584,111.1679,110.8643,110.9686,51137.0
2022-01-06 15:40:00,116.99,117.03,116.73,116.76,80632.0,110.9971,111.035,110.7504,110.7789,80632.0
2022-01-06 15:50:00,116.78,116.85,116.56,116.59,284283.0,110.7978,110.8643,110.5891,110.6176,284283.0
2022-01-07 09:30:00,117.5,117.74,115.72,116.62,122097.0,111.481,111.7087,109.7921,110.646,122097.0
2022-01-07 09:40:00,116.54,117.1,116.01,116.93,51191.0,110.5701,111.1014,110.0673,110.9402,51191.0
2022-01-07 09:50:00,116.93,116.96,115.91,116.34,57501.0,110.9402,110.9686,109.9724,110.3804,57501.0
2022-01-07 10:00:00,116.42,116.71,115.9,116.4,53015.0,110.4563,110.7314,109.9629,110.4373,53015.0
2022-01-07 10:10:00,116.4,116.86,116.2,116.33,25967.0,110.4373,110.8737,110.2476,110.3709,25967.0
2022-01-07 10:20:00,116.26,116.57,115.95,116.26,29509.0,110.3045,110.5986,110.0104,110.3045,29509.0
2022-01-07 10:30:00,116.19,116.37,115.74,115.81,29374.0,110.2381,110.4088,109.8111,109.8775,29374.0
2022-01-07 10:40:00,115.84,116.14,115.11,115.17,69631.0,109.906,110.1906,109.2134,109.2703,69631.0
2022-01-07 10:50:00,115.17,115.39,114.74,115.19,114639.0,109.2703,109.479,108.8623,109.2893,114639.0
2022-01-07 11:00:00,115.21,115.47,114.99,114.99,42417.0,109.3083,109.5549,109.0995,109.0995,42417.0
2022-01-07 11:10:00,115.06,115.1,114.05,114.34,70943.0,109.1659,109.2039,108.2077,108.4828,70943.0
2022-01-07 11:20:00,114.34,115.01,114.32,114.79,61873.0,108.4828,109.1185,108.4639,108.9098,61873.0
2022-01-07 11:30:00,114.68,114.75,114.37,114.38,40852.0,108.8054,108.8718,108.5113,108.5208,40852.0
2022-01-07 11:40:00,114.44,114.56,113.6,113.92,72233.0,108.5777,108.6916,107.7807,108.0843,72233.0
2022-01-07 11:50:00,113.94,114.26,113.87,114.14,31929.0,108.1033,108.4069,108.0369,108.2931,31929.0
2022-01-07 12:00:00,114.09,114.39,113.93,114.25,73609.0,108.2456,108.5303,108.0938,108.3974,73609.0
2022-01-07 12:10:00,114.26,114.61,114.11,114.12,39857.0,108.4069,108.739,108.2646,108.2741,39857.0
2022-01-07 12:20:00,114.12,114.23,113.89,114.09,39542.0,108.2741,108.3785,108.0559,108.2456,39542.0
2022-01-07 12:30:00,114.09,114.13,113.61,113.64,52800.0,108.2456,108.2836,107.7902,107.8187,52800.0
2022-01-07 12:40:00,113.64,113.97,113.5,113.79,87427.0,107.8187,108.1318,107.6859,107.961,87427.0
2022-01-07 12:50:00,113.85,114.08,113.74,113.99,33953.0,108.0179,108.2362,107.9136,108.1508,33953.0
2022-01-07 13:00:00,114.0,114.3,113.92,114.16,58838.0,108.1602,108.4449,108.0843,108.3121,58838.0
2022-01-07 13:10:00,114.19,114.34,114.12,114.18,36625.0,108.3405,108.4828,108.2741,108.331,36625.0
2022-01-07 13:20:00,114.18,114.34,114.02,114.08,41793.0,108.331,108.4828,108.1792,108.2362,41793.0
2022-01-07 13:30:00,114.06,114.32,114.02,114.04,53609.0,108.2172,108.4639,108.1792,108.1982,53609.0
2022-01-07 13:40:00,114.08,114.24,114.04,114.07,42110.0,108.2362,108.388,108.1982,108.2267,42110.0
2022-01-07 13:50:00,114.09,114.31,114.03,114.15,36863.0,108.2456,108.4544,108.1887,108.3026,36863.0
2022-01-07 14:00:00,114.17,114.27,114.01,114.1,62569.0,108.3215,108.4164,108.1697,108.2551,62569.0
2022-01-07 14:10:00,114.08,114.32,114.0,114.24,85045.0,108.2362,108.4639,108.1602,108.388,85045.0
2022-01-07 14:20:00,114.24,114.38,114.06,114.24,69259.0,108.388,108.5208,108.2172,108.388,69259.0
2022-01-07 14:30:00,114.27,114.42,114.15,114.39,35700.0,108.4164,108.5587,108.3026,108.5303,35700.0
2022-01-07 14:40:00,114.38,114.73,114.32,114.49,46726.0,108.5208,108.8529,108.4639,108.6251,46726.0
2022-01-07 14:50:00,114.5,114.55,114.29,114.36,41362.0,108.6346,108.6821,108.4354,108.5018,41362.0
2022-01-07 15:00:00,114.38,114.48,114.21,114.38,38366.0,108.5208,108.6157,108.3595,108.5208,38366.0
2022-01-07 15:10:00,114.36,114.38,114.16,114.28,48407.0,108.5018,108.5208,108.3121,108.4259,48407.0
2022-01-07 15:20:00,114.29,114.54,114.26,114.47,53468.0,108.4354,108.6726,108.4069,108.6062,53468.0
2022-01-07 15:30:00,114.45,114.53,114.15,114.46,75864.0,108.5872,108.6631,108.3026,108.5967,75864.0
2022-01-07 15:40:00,114.48,114.73,114.17,114.17,83622.0,108.6157,108.8529,108.3215,108.3215,83622.0
2022-01-07 15:50:00,114.37,114.52,114.11,114.44,254853.0,108.5113,108.6536,108.2646,108.5777,254853.0
2022-01-10 09:30:00,114.0,115.11,113.37,114.01,168687.0,108.1602,109.2134,107.5625,108.1697,168687.0
2022-01-10 09:40:00,114.17,114.5,113.45,113.51,54100.0,108.3215,108.6346,107.6384,107.6953,54100.0
2022-01-10 09:50:00,113.52,113.76,113.25,113.41,71071.0,107.7048,107.9325,107.4487,107.6005,71071.0
2022-01-10 10:00:00,113.34,113.76,112.64,113.76,129400.0,107.5341,107.9325,106.8699,107.9325,129400.0
2022-01-10 10:10:00,113.63,113.63,111.62,111.85,166363.0,107.8092,107.8092,105.9022,106.1204,166363.0
2022-01-10 10:20:00,111.82,112.54,111.82,112.17,77571.0,106.0919,106.775,106.0919,106.424,77571.0
2022-01-10 10:30:00,112.2,113.32,112.1,112.54,52109.0,106.4525,107.5151,106.3576,106.775,52109.0
2022-01-10 10:40:00,112.57,112.59,111.23,111.4,76937.0,106.8035,106.8225,105.5321,105.6934,76937.0
2022-01-10 10:50:00,111.37,111.95,111.36,111.56,55850.0,105.665,106.2153,105.6555,105.8452,55850.0
2022-01-10 11:00:00,111.5,111.84,111.32,111.75,24737.0,105.7883,106.1109,105.6175,106.0255,24737.0
2022-01-10 11:10:00,111.82,112.51,111.61,112.39,28308.0,106.0919,106.7466,105.8927,106.6327,28308.0
2022-01-10 11:20:00,112.45,112.45,111.92,112.15,28024.0,106.6896,106.6896,106.1868,106.405,28024.0
2022-01-10 11:30:00,112.13,112.26,111.71,111.78,58068.0,106.386,106.5094,105.9876,106.054,58068.0
2022-01-10 11:40:00,111.84,112.11,111.55,111.97,26346.0,106.1109,106.3671,105.8358,106.2342,26346.0
2022-01-10 11:50:00,111.89,112.52,111.88,112.52,31174.0,106.1583,106.7561,106.1488,106.7561,31174.0
2022-01-10 12:00:00,112.49,112.5,111.77,111.78,20698.0,106.7276,106.7371,106.0445,106.054,20698.0
2022-01-10 12:10:00,111.78,111.82,111.37,111.47,31286.0,106.054,106.0919,105.665,105.7599,31286.0
2022-01-10 12:20:00,111.45,111.66,111.01,111.35,76631.0,105.7409,105.9401,105.3234,105.646,76631.0
2022-01-10 12:30:00,111.35,111.42,110.74,110.74,44145.0,105.646,105.7124,105.0672,105.0672,44145.0
2022-01-10 12:40:00,110.74,110.93,110.46,110.82,36901.0,105.0672,105.2475,104.8016,105.1431,36901.0
2022-01-10 12:50:00,110.82,111.44,110.75,111.24,23681.0,105.1431,105.7314,105.0767,105.5416,23681.0
2022-01-10 13:00:00,111.26,111.49,110.87,111.18,30496.0,105.5606,105.7788,105.1906,105.4847,30496.0
2022-01-10 13:10:00,111.22,111.24,110.9,110.95,26940.0,105.5227,105.5416,105.219,105.2665,26940.0
2022-01-10 13:20:00,110.92,111.06,110.73,110.76,18987.0,105.238,105.3709,105.0578,105.0862,18987.0
2022-01-10 13:30:00,110.79,111.22,110.78,111.05,22792.0,105.1147,105.5227,105.1052,105.3614,22792.0
2022-01-10 13:40:00,111.08,111.74,111.08,111.67,30112.0,105.3898,106.016,105.3898,105.9496,30112.0
2022-01-10 13:50:00,111.76,111.94,111.57,111.76,19216.0,106.035,106.2058,105.8547,106.035,19216.0
2022-01-10 14:00:00,111.7,112.36,111.68,112.2,37296.0,105.9781,106.6043,105.9591,106.4525,37296.0
2022-01-10 14:10:00,112.23,112.24,111.88,111.95,37058.0,106.4809,106.4904,106.1488,106.2153,37058.0
2022-01-10 14:20:00,111.98,112.22,111.82,112.14,16640.0,106.2437,106.4714,106.0919,106.3955,16640.0
2022-01-10 14:30:00,112.18,112.59,112.09,112.18,27908.0,106.4335,106.8225,106.3481,106.4335,27908.0
2022-01-10 14:40:00,112.2,112.22,112.01,112.12,17695.0,106.4525,106.4714,106.2722,106.3766,17695.0
2022-01-10 14:50:00,112.16,112.16,111.6,111.84,22497.0,106.4145,106.4145,105.8832,106.1109,22497.0
2022-01-10 15:00:00,111.84,111.93,111.32,111.51,45275.0,106.1109,106.1963,105.6175,105.7978,45275.0
2022-01-10 15:10:00,111.51,111.7,111.25,111.51,33321.0,105.7978,105.9781,105.5511,105.7978,33321.0
2022-01-10 15:20:00,111.5,111.77,111.45,111.48,34358.0,105.7883,106.0445,105.7409,105.7693,34358.0
2022-01-10 15:30:00,111.49,111.51,111.14,111.29,61708.0,105.7788,105.7978,105.4468,105.5891,61708.0
2022-01-10 15:40:00,111.31,111.57,111.13,111.34,66887.0,105.608,105.8547,105.4373,105.6365,66887.0
2022-01-10 15:50:00,111.43,111.9,111.36,111.87,143528.0,105.7219,106.1678,105.6555,106.1394,143528.0
2022-01-11 09:30:00,110.0,110.0,107.58,107.7,352601.0,104.3652,104.3652,102.0691,102.183,352601.0
2022-01-11 09:40:00,107.8,108.5,107.42,108.46,142764.0,102.2778,102.942,101.9173,102.904,142764.0
2022-01-11 09:50:00,108.4,109.25,108.24,109.01,105154.0,102.8471,103.6536,102.6953,103.4259,105154.0
2022-01-11 10:00:00,108.98,109.98,108.84,109.97,62559.0,103.3974,104.3462,103.2646,104.3367,62559.0
2022-01-11 10:10:00,109.89,109.94,109.09,109.4,51372.0,104.2608,104.3082,103.5018,103.7959,51372.0
2022-01-11 10:20:00,109.41,109.45,108.75,109.02,59919.0,103.8054,103.8433,103.1792,103.4354,59919.0
2022-01-11 10:30:00,109.06,109.4,108.44,108.81,85311.0,103.4733,103.7959,102.8851,103.2361,85311.0
2022-01-11 10:40:00,108.76,108.94,107.81,107.98,68896.0,103.1887,103.3595,102.2873,102.4486,68896.0
2022-01-11 10:50:00,107.91,108.29,107.72,108.23,64174.0,102.3822,102.7427,102.2019,102.6858,64174.0
2022-01-11 11:00:00,108.23,108.91,108.23,108.71,83524.0,102.6858,103.331,102.6858,103.1412,83524.0
2022-01-11 11:10:00,108.73,109.0,108.35,108.9,59398.0,103.1602,103.4164,102.7997,103.3215,59398.0
2022-01-11 11:20:00,108.95,109.58,108.82,109.16,132213.0,103.3689,103.9667,103.2456,103.5682,132213.0
2022-01-11 11:30:00,109.15,109.87,108.96,109.8,80584.0,103.5587,104.2418,103.3784,104.1754,80584.0
2022-01-11 11:40:00,109.84,110.14,109.34,109.4,75459.0,104.2133,104.498,103.739,103.7959,75459.0
2022-01-11 11:50:00,109.48,109.6,109.14,109.42,33758.0,103.8718,103.9856,103.5492,103.8149,33758.0
2022-01-11 12:00:00,109.35,109.68,109.18,109.33,76573.0,103.7484,104.0615,103.5872,103.7295,76573.0
2022-01-11 12:10:00,109.3,109.35,109.01,109.05,32216.0,103.701,103.7484,103.4259,103.4638,32216.0
2022-01-11 12:20:00,109.05,109.2,108.95,109.02,43117.0,103.4638,103.6061,103.3689,103.4354,43117.0
2022-01-11 12:30:00,109.06,109.22,108.72,109.12,64831.0,103.4733,103.6251,103.1507,103.5302,64831.0
2022-01-11 12:40:00,109.15,109.41,109.01,109.2,90645.0,103.5587,103.8054,103.4259,103.6061,90645.0
2022-01-11 12:50:00,109.31,109.89,109.09,109.65,53011.0,103.7105,104.2608,103.5018,104.0331,53011.0
2022-01-11 13:00:00,109.6,109.6,109.1,109.1,41832.0,103.9856,103.9856,103.5113,103.5113,41832.0
2022-01-11 13:10:00,109.13,109.45,108.94,109.16,80201.0,103.5397,103.8433,103.3595,103.5682,80201.0
2022-01-11 13:20:00,109.2,109.41,109.01,109.11,79595.0,103.6061,103.8054,103.4259,103.5207,79595.0
2022-01-11 13:30:00,109.1,109.26,108.99,109.25,24226.0,103.5113,103.6631,103.4069,103.6536,24226.0
2022-01-11 13:40:00,109.3,109.51,109.02,109.3,60278.0,103.701,103.9003,103.4354,103.701,60278.0
2022-01-11 13:50:00,109.36,109.5,109.17,109.35,94426.0,103.7579,103.8908,103.5777,103.7484,94426.0
2022-01-11 14:00:00,109.31,109.34,108.8,108.86,82934.0,103.7105,103.739,103.2266,103.2835,82934.0
2022-01-11 14:10:00,108.86,109.08,108.75,108.99,47501.0,103.2835,103.4923,103.1792,103.4069,47501.0
2022-01-11 14:20:00,109.0,109.01,108.8,108.9,31547.0,103.4164,103.4259,103.2266,103.3215,31547.0
2022-01-11 14:30:00,108.9,108.94,108.74,108.88,24562.0,103.3215,103.3595,103.1697,103.3025,24562.0
2022-01-11 14:40:00,108.85,109.17,108.82,109.06,49490.0,103.2741,103.5777,103.2456,103.4733,49490.0
2022-01-11 14:50:00,109.02,109.09,108.88,108.91,26951.0,103.4354,103.5018,103.3025,103.331,26951.0
2022-01-11 15:00:00,108.92,109.16,108.88,109.09,70579.0,103.3405,103.5682,103.3025,103.5018,70579.0
2022-01-11 15:10:00,109.06,109.68,109.03,109.68,85715.0,103.4733,104.0615,103.4448,104.0615,85715.0
2022-01-11 15:20:00,109.66,109.9,109.64,109.73,106640.0,104.0426,104.2703,104.0236,104.109,106640.0
2022-01-11 15:30:00,109.78,110.36,109.66,110.21,112052.0,104.1564,104.7067,104.0426,104.5644,112052.0
2022-01-11 15:40:00,110.25,110.52,110.19,110.27,78051.0,104.6023,104.8585,104.5454,104.6213,78051.0
2022-01-11 15:50:00,110.28,110.91,110.23,110.83,214039.0,104.6308,105.2285,104.5834,105.1526,214039.0
2022-01-12 09:30:00,112.79,113.7,111.53,112.21,144111.0,107.0122,107.8756,105.8168,106.4619,144111.0
2022-01-12 09:40:00,112.25,112.44,111.43,112.37,70764.0,106.4999,106.6802,105.7219,106.6137,70764.0
2022-01-12 09:50:00,112.37,113.64,112.28,113.15,69905.0,106.6137,107.8187,106.5284,107.3538,69905.0
2022-01-12 10:00:00,113.23,113.8,112.83,113.1,67636.0,107.4297,107.9705,107.0502,107.3064,67636.0
2022-01-12 10:10:00,113.15,113.5,113.08,113.24,29388.0,107.3538,107.6859,107.2874,107.4392,29388.0
2022-01-12 10:20:00,113.26,113.79,112.09,112.25,69232.0,107.4582,107.961,106.3481,106.4999,69232.0
2022-01-12 10:30:00,112.33,113.14,112.33,112.67,163113.0,106.5758,107.3443,106.5758,106.8984,163113.0
2022-01-12 10:40:00,112.67,113.18,112.5,112.95,57266.0,106.8984,107.3823,106.7371,107.164,57266.0
2022-01-12 10:50:00,112.89,113.1,112.55,112.98,82126.0,107.1071,107.3064,106.7845,107.1925,82126.0
2022-01-12 11:00:00,112.98,113.44,111.89,112.1,42663.0,107.1925,107.6289,106.1583,106.3576,42663.0
2022-01-12 11:10:00,112.09,112.28,111.43,111.84,46309.0,106.3481,106.5284,105.7219,106.1109,46309.0
2022-01-12 11:20:00,111.7,112.13,111.61,112.04,32467.0,105.9781,106.386,105.8927,106.3007,32467.0
2022-01-12 11:30:00,111.97,112.6,111.95,112.23,29027.0,106.2342,106.832,106.2153,106.4809,29027.0
2022-01-12 11:40:00,112.27,112.6,112.17,112.35,28831.0,106.5189,106.832,106.424,106.5948,28831.0
2022-01-12 11:50:00,112.35,112.38,112.2,112.21,22626.0,106.5948,106.6232,106.4525,106.4619,22626.0
2022-01-12 12:00:00,112.15,112.48,112.12,112.28,21826.0,106.405,106.7181,106.3766,106.5284,21826.0
2022-01-12 12:10:00,112.28,112.35,112.0,112.19,23394.0,106.5284,106.5948,106.2627,106.443,23394.0
2022-01-12 12:20:00,112.16,112.2,111.97,112.11,11040.0,106.4145,106.4525,106.2342,106.3671,11040.0
2022-01-12 12:30:00,112.07,112.4,112.06,112.24,16470.0,106.3291,106.6422,106.3196,106.4904,16470.0
2022-01-12 12:40:00,112.26,112.61,112.26,112.47,11975.0,106.5094,106.8415,106.5094,106.7086,11975.0
2022-01-12 12:50:00,112.5,112.68,112.5,112.58,16203.0,106.7371,106.9079,106.7371,106.813,16203.0
2022-01-12 13:00:00,112.58,112.96,112.5,112.96,18626.0,106.813,107.1735,106.7371,107.1735,18626.0
2022-01-12 13:10:00,112.95,113.57,112.95,113.48,49686.0,107.164,107.7523,107.164,107.6669,49686.0
2022-01-12 13:20:00,113.57,113.8,113.46,113.65,29606.0,107.7523,107.9705,107.6479,107.8282,29606.0
2022-01-12 13:30:00,113.61,113.72,113.55,113.67,14695.0,107.7902,107.8946,107.7333,107.8472,14695.0
2022-01-12 13:40:00,113.67,113.86,113.62,113.78,31393.0,107.8472,108.0274,107.7997,107.9515,31393.0
2022-01-12 13:50:00,113.76,113.8,113.18,113.23,25516.0,107.9325,107.9705,107.3823,107.4297,25516.0
2022-01-12 14:00:00,113.22,113.48,113.21,113.42,18668.0,107.4202,107.6669,107.4107,107.61,18668.0
2022-01-12 14:10:00,113.4,113.65,113.3,113.63,19814.0,107.591,107.8282,107.4961,107.8092,19814.0
2022-01-12 14:20:00,113.65,113.98,113.62,113.81,39622.0,107.8282,108.1413,107.7997,107.98,39622.0
2022-01-12 14:30:00,113.77,113.81,113.41,113.41,31874.0,107.942,107.98,107.6005,107.6005,31874.0
2022-01-12 14:40:00,113.45,113.7,113.39,113.67,17411.0,107.6384,107.8756,107.5815,107.8472,17411.0
2022-01-12 14:50:00,113.67,114.18,113.67,114.09,26355.0,107.8472,108.331,107.8472,108.2456,26355.0
2022-01-12 15:00:00,114.11,114.18,113.88,113.9,49692.0,108.2646,108.331,108.0464,108.0654,49692.0
2022-01-12 15:10:00,113.9,114.28,113.86,114.28,32947.0,108.0654,108.4259,108.0274,108.4259,32947.0
2022-01-12 15:20:00,114.3,114.38,113.77,113.91,56098.0,108.4449,108.5208,107.942,108.0749,56098.0
2022-01-12 15:30:00,113.93,114.64,113.82,114.48,86866.0,108.0938,108.7675,107.9895,108.6157,86866.0
2022-01-12 15:40:00,114.47,114.72,114.33,114.53,65925.0,108.6062,108.8434,108.4733,108.6631,65925.0
2022-01-12 15:50:00,114.48,115.34,114.46,114.72,250152.0,108.6157,109.4316,108.5967,108.8434,250152.0
2022-01-13 09:30:00,114.0,114.74,112.65,113.11,101284.0,108.1602,108.8623,106.8794,107.3158,101284.0
2022-01-13 09:40:00,113.0,113.58,112.29,113.45,65734.0,107.2115,107.7618,106.5378,107.6384,65734.0
2022-01-13 09:50:00,113.45,114.49,113.45,114.16,49686.0,107.6384,108.6251,107.6384,108.3121,49686.0
2022-01-13 10:00:00,114.24,114.33,113.52,113.62,62915.0,108.388,108.4733,107.7048,107.7997,62915.0
2022-01-13 10:10:00,113.62,114.03,113.38,113.49,39838.0,107.7997,108.1887,107.572,107.6764,39838.0
2022-01-13 10:20:00,113.49,113.75,113.24,113.42,24495.0,107.6764,107.9231,107.4392,107.61,24495.0
2022-01-13 10:30:00,113.45,114.31,113.45,114.12,54423.0,107.6384,108.4544,107.6384,108.2741,54423.0
2022-01-13 10:40:00,114.11,115.31,114.11,115.15,73328.0,108.2646,109.4031,108.2646,109.2513,73328.0
2022-01-13 10:50:00,115.17,115.62,114.8,115.5,78085.0,109.2703,109.6973,108.9193,109.5834,78085.0
2022-01-13 11:00:00,115.53,116.06,115.17,116.06,59612.0,109.6119,110.1147,109.2703,110.1147,59612.0
2022-01-13 11:10:00,116.04,116.11,115.04,115.21,47775.0,110.0957,110.1622,109.147,109.3083,47775.0
2022-01-13 11:20:00,115.21,115.99,115.19,115.83,39205.0,109.3083,110.0483,109.2893,109.8965,39205.0
2022-01-13 11:30:00,115.83,116.0,115.61,115.66,51417.0,109.8965,110.0578,109.6878,109.7352,51417.0
2022-01-13 11:40:00,115.66,116.16,115.66,116.0,22509.0,109.7352,110.2096,109.7352,110.0578,22509.0
2022-01-13 11:50:00,116.03,116.17,115.89,116.16,19366.0,110.0863,110.2191,109.9534,110.2096,19366.0
2022-01-13 12:00:00,116.15,116.16,115.27,115.56,21568.0,110.2001,110.2096,109.3652,109.6403,21568.0
2022-01-13 12:10:00,115.52,115.68,114.69,114.85,28750.0,109.6024,109.7542,108.8149,108.9667,28750.0
2022-01-13 12:20:00,114.77,114.79,113.66,113.72,70151.0,108.8908,108.9098,107.8377,107.8946,70151.0
2022-01-13 12:30:00,113.7,114.34,113.58,114.23,26336.0,107.8756,108.4828,107.7618,108.3785,26336.0
2022-01-13 12:40:00,114.24,114.26,113.88,113.93,34769.0,108.388,108.4069,108.0464,108.0938,34769.0
2022-01-13 12:50:00,113.94,114.06,113.68,114.06,20645.0,108.1033,108.2172,107.8566,108.2172,20645.0
2022-01-13 13:00:00,114.06,114.11,113.68,114.03,18262.0,108.2172,108.2646,107.8566,108.1887,18262.0
2022-01-13 13:10:00,114.06,114.14,113.87,114.11,13947.0,108.2172,108.2931,108.0369,108.2646,13947.0
2022-01-13 13:20:00,114.11,114.57,114.06,114.31,30611.0,108.2646,108.701,108.2172,108.4544,30611.0
2022-01-13 13:30:00,114.32,114.38,113.96,114.04,21334.0,108.4639,108.5208,108.1223,108.1982,21334.0
2022-01-13 13:40:00,114.08,114.39,113.96,114.39,19172.0,108.2362,108.5303,108.1223,108.5303,19172.0
2022-01-13 13:50:00,114.45,114.55,114.36,114.52,16242.0,108.5872,108.6821,108.5018,108.6536,16242.0
2022-01-13 14:00:00,114.47,114.69,114.4,114.6,10481.0,108.6062,108.8149,108.5398,108.7295,10481.0
2022-01-13 14:10:00,114.57,114.66,114.22,114.26,17546.0,108.701,108.7864,108.369,108.4069,17546.0
2022-01-13 14:20:00,114.3,114.54,114.26,114.26,12062.0,108.4449,108.6726,108.4069,108.4069,12062.0
2022-01-13 14:30:00,114.26,114.29,113.97,114.14,14157.0,108.4069,108.4354,108.1318,108.2931,14157.0
2022-01-13 14:40:00,114.15,114.25,113.94,113.94,15822.0,108.3026,108.3974,108.1033,108.1033,15822.0
2022-01-13 14:50:00,113.97,114.41,113.89,114.31,19354.0,108.1318,108.5492,108.0559,108.4544,19354.0
2022-01-13 15:00:00,114.26,114.28,113.79,113.81,13241.0,108.4069,108.4259,107.961,107.98,13241.0
2022-01-13 15:10:00,113.81,113.83,113.38,113.68,34753.0,107.98,107.999,107.572,107.8566,34753.0
2022-01-13 15:20:00,113.69,113.72,113.48,113.56,17480.0,107.8661,107.8946,107.6669,107.7428,17480.0
2022-01-13 15:30:00,113.6,113.87,112.77,112.78,91533.0,107.7807,108.0369,106.9933,107.0027,91533.0
2022-01-13 15:40:00,112.8,113.01,112.66,112.7,60343.0,107.0217,107.221,106.8889,106.9268,60343.0
2022-01-13 15:50:00,112.73,112.83,112.5,112.78,151790.0,106.9553,107.0502,106.7371,107.0027,151790.0
2022-01-14 09:30:00,111.88,111.88,109.73,111.55,133978.0,106.1488,106.1488,104.109,105.8358,133978.0
2022-01-14 09:40:00,111.51,111.58,110.75,111.46,48014.0,105.7978,105.8642,105.0767,105.7504,48014.0
2022-01-14 09:50:00,111.38,112.78,111.31,112.71,36128.0,105.6745,107.0027,105.608,106.9363,36128.0
2022-01-14 10:00:00,112.59,112.64,111.45,111.77,25442.0,106.8225,106.8699,105.7409,106.0445,25442.0
2022-01-14 10:10:00,111.86,112.05,111.5,111.91,22132.0,106.1299,106.3101,105.7883,106.1773,22132.0
2022-01-14 10:20:00,111.87,111.87,110.93,111.31,20214.0,106.1394,106.1394,105.2475,105.608,20214.0
2022-01-14 10:30:00,111.26,111.26,110.58,110.91,30321.0,105.5606,105.5606,104.9154,105.2285,30321.0
2022-01-14 10:40:00,110.97,111.14,110.51,111.0,62072.0,105.2855,105.4468,104.849,105.3139,62072.0
2022-01-14 10:50:00,111.0,111.74,110.73,111.61,23187.0,105.3139,106.016,105.0578,105.8927,23187.0
2022-01-14 11:00:00,111.56,111.7,110.9,111.12,33983.0,105.8452,105.9781,105.219,105.4278,33983.0
2022-01-14 11:10:00,111.14,111.3,110.61,110.69,21591.0,105.4468,105.5986,104.9439,105.0198,21591.0
2022-01-14 11:20:00,110.73,110.88,110.52,110.74,19610.0,105.0578,105.2001,104.8585,105.0672,19610.0
2022-01-14 11:30:00,110.68,110.95,110.41,110.75,27132.0,105.0103,105.2665,104.7541,105.0767,27132.0
2022-01-14 11:40:00,110.75,111.03,110.68,110.83,26233.0,105.0767,105.3424,105.0103,105.1526,26233.0
2022-01-14 11:50:00,110.73,110.96,110.58,110.86,21574.0,105.0578,105.276,104.9154,105.1811,21574.0
2022-01-14 12:00:00,110.89,110.89,110.51,110.68,24262.0,105.2096,105.2096,104.849,105.0103,24262.0
2022-01-14 12:10:00,110.7,110.8,110.53,110.57,21723.0,105.0293,105.1242,104.868,104.906,21723.0
2022-01-14 12:20:00,110.57,110.57,110.17,110.32,29208.0,104.906,104.906,104.5264,104.6688,29208.0
2022-01-14 12:30:00,110.33,110.47,110.24,110.42,19702.0,104.6782,104.8111,104.5929,104.7636,19702.0
2022-01-14 12:40:00,110.4,110.42,109.98,110.02,37478.0,104.7447,104.7636,104.3462,104.3841,37478.0
2022-01-14 12:50:00,110.0,110.07,109.74,109.94,39717.0,104.3652,104.4316,104.1185,104.3082,39717.0
2022-01-14 13:00:00,109.94,110.18,109.8,109.84,29343.0,104.3082,104.5359,104.1754,104.2133,29343.0
2022-01-14 13:10:00,109.8,110.04,109.64,109.83,25870.0,104.1754,104.4031,104.0236,104.2039,25870.0
2022-01-14 13:20:00,109.81,109.91,109.44,109.79,53774.0,104.1849,104.2798,103.8338,104.1659,53774.0
2022-01-14 13:30:00,109.75,110.01,109.52,109.95,23779.0,104.128,104.3746,103.9097,104.3177,23779.0
2022-01-14 13:40:00,109.99,110.3,109.95,110.14,16949.0,104.3557,104.6498,104.3177,104.498,16949.0
2022-01-14 13:50:00,110.16,110.37,110.02,110.29,29296.0,104.517,104.7162,104.3841,104.6403,29296.0
2022-01-14 14:00:00,110.29,110.38,109.92,109.95,18706.0,104.6403,104.7257,104.2893,104.3177,18706.0
2022-01-14 14:10:00,109.95,110.2,109.9,110.09,16481.0,104.3177,104.5549,104.2703,104.4505,16481.0
2022-01-14 14:20:00,110.09,110.27,109.9,109.92,23056.0,104.4505,104.6213,104.2703,104.2893,23056.0
2022-01-14 14:30:00,109.93,110.45,109.93,110.37,12522.0,104.2987,104.7921,104.2987,104.7162,12522.0
2022-01-14 14:40:00,110.36,110.53,110.26,110.52,10226.0,104.7067,104.868,104.6118,104.8585,10226.0
2022-01-14 14:50:00,110.53,110.6,110.32,110.34,13400.0,104.868,104.9344,104.6688,104.6877,13400.0
2022-01-14 15:00:00,110.3,110.75,110.3,110.36,19628.0,104.6498,105.0767,104.6498,104.7067,19628.0
2022-01-14 15:10:00,110.38,110.84,110.37,110.79,22784.0,104.7257,105.1621,104.7162,105.1147,22784.0
2022-01-14 15:20:00,110.79,110.88,110.56,110.61,20570.0,105.1147,105.2001,104.8965,104.9439,20570.0
2022-01-14 15:30:00,110.63,110.89,110.56,110.89,26359.0,104.9629,105.2096,104.8965,105.2096,26359.0
2022-01-14 15:40:00,110.89,111.12,110.66,110.81,67853.0,105.2096,105.4278,104.9913,105.1337,67853.0
2022-01-14 15:50:00,110.91,111.14,110.75,110.85,157360.0,105.2285,105.4468,105.0767,105.1716,157360.0
2022-01-18 09:30:00,108.44,108.74,105.63,105.63,190589.0,102.8851,103.1697,100.219,100.219,190589.0
2022-01-18 09:40:00,105.63,107.77,105.38,107.74,150423.0,100.219,102.2494,99.9818,102.2209,150423.0
2022-01-18 09:50:00,107.77,108.44,107.33,108.44,68018.0,102.2494,102.8851,101.8319,102.8851,68018.0
2022-01-18 10:00:00,108.33,108.49,107.62,108.37,63358.0,102.7807,102.9325,102.1071,102.8187,63358.0
2022-01-18 10:10:00,108.31,108.45,107.72,107.72,43009.0,102.7617,102.8946,102.2019,102.2019,43009.0
2022-01-18 10:20:00,107.72,108.03,107.5,107.88,30543.0,102.2019,102.4961,101.9932,102.3538,30543.0
2022-01-18 10:30:00,107.81,108.48,107.44,108.1,33041.0,102.2873,102.923,101.9363,102.5625,33041.0
2022-01-18 10:40:00,108.1,108.32,107.11,107.15,35242.0,102.5625,102.7712,101.6232,101.6611,35242.0
2022-01-18 10:50:00,107.12,107.93,107.08,107.44,61757.0,101.6327,102.4012,101.5947,101.9363,61757.0
2022-01-18 11:00:00,107.42,107.79,107.11,107.15,30011.0,101.9173,102.2684,101.6232,101.6611,30011.0
2022-01-18 11:10:00,107.16,107.51,107.02,107.22,25879.0,101.6706,102.0027,101.5378,101.7276,25879.0
2022-01-18 11:20:00,107.18,107.43,106.62,106.67,38908.0,101.6896,101.9268,101.1583,101.2057,38908.0
2022-01-18 11:30:00,106.56,107.09,106.39,107.06,39741.0,101.1014,101.6042,100.9401,101.5758,39741.0
2022-01-18 11:40:00,107.09,107.49,107.03,107.32,26904.0,101.6042,101.9837,101.5473,101.8224,26904.0
2022-01-18 11:50:00,107.32,107.52,106.98,107.14,25022.0,101.8224,102.0122,101.4999,101.6517,25022.0
2022-01-18 12:00:00,107.15,107.22,106.22,106.33,34242.0,101.6611,101.7276,100.7788,100.8832,34242.0
2022-01-18 12:10:00,106.37,106.67,106.27,106.6,23605.0,100.9211,101.2057,100.8262,101.1393,23605.0
2022-01-18 12:20:00,106.64,106.86,106.18,106.3,96881.0,101.1773,101.386,100.7408,100.8547,96881.0
2022-01-18 12:30:00,106.3,106.41,106.13,106.28,27809.0,100.8547,100.9591,100.6934,100.8357,27809.0
2022-01-18 12:40:00,106.25,106.31,105.82,105.84,89669.0,100.8072,100.8642,100.3993,100.4183,89669.0
2022-01-18 12:50:00,105.86,106.29,105.85,106.1,58143.0,100.4372,100.8452,100.4277,100.6649,58143.0
2022-01-18 13:00:00,106.11,106.11,105.62,105.73,40794.0,100.6744,100.6744,100.2095,100.3139,40794.0
2022-01-18 13:10:00,105.71,106.46,105.63,106.28,31109.0,100.2949,101.0065,100.219,100.8357,31109.0
2022-01-18 13:20:00,106.29,106.29,105.93,106.11,41553.0,100.8452,100.8452,100.5036,100.6744,41553.0
2022-01-18 13:30:00,106.11,106.69,106.09,106.66,15705.0,100.6744,101.2247,100.6554,101.1962,15705.0
2022-01-18 13:40:00,106.7,107.12,106.63,106.97,24441.0,101.2342,101.6327,101.1678,101.4904,24441.0
2022-01-18 13:50:00,106.95,107.27,106.87,107.16,26034.0,101.4714,101.775,101.3955,101.6706,26034.0
2022-01-18 14:00:00,107.23,107.38,107.11,107.16,23074.0,101.737,101.8794,101.6232,101.6706,23074.0
2022-01-18 14:10:00,107.15,107.26,106.99,107.2,16447.0,101.6611,101.7655,101.5093,101.7086,16447.0
2022-01-18 14:20:00,107.21,107.35,107.02,107.32,21355.0,101.7181,101.8509,101.5378,101.8224,21355.0
2022-01-18 14:30:00,107.29,107.57,107.28,107.54,23996.0,101.794,102.0596,101.7845,102.0312,23996.0
2022-01-18 14:40:00,107.49,107.51,107.1,107.44,18951.0,101.9837,102.0027,101.6137,101.9363,18951.0
2022-01-18 14:50:00,107.44,107.59,107.25,107.27,28268.0,101.9363,102.0786,101.756,101.775,28268.0
2022-01-18 15:00:00,107.24,107.36,106.9,106.92,27546.0,101.7465,101.8604,101.424,101.4429,27546.0
2022-01-18 15:10:00,106.9,107.15,106.69,106.78,25098.0,101.424,101.6611,101.2247,101.3101,25098.0
2022-01-18 15:20:00,106.78,107.0,106.69,106.85,29340.0,101.3101,101.5188,101.2247,101.3765,29340.0
2022-01-18 15:30:00,106.78,107.09,106.69,106.82,77649.0,101.3101,101.6042,101.2247,101.3481,77649.0
2022-01-18 15:40:00,106.83,106.83,106.35,106.65,129274.0,101.3575,101.3575,100.9021,101.1868,129274.0
2022-01-18 15:50:00,106.69,106.95,106.36,106.75,264988.0,101.2247,101.4714,100.9116,101.2816,264988.0
2022-01-19 09:30:00,108.5,108.92,107.75,107.9,105437.0,102.942,103.3405,102.2304,102.3727,105437.0
2022-01-19 09:40:00,107.95,108.09,106.87,107.01,95759.0,102.4202,102.553,101.3955,101.5283,95759.0
2022-01-19 09:50:00,106.95,106.96,106.07,106.16,75661.0,101.4714,101.4809,100.6365,100.7219,75661.0
2022-01-19 10:00:00,106.21,106.35,105.74,105.85,59510.0,100.7693,100.9021,100.3234,100.4277,59510.0
2022-01-19 10:10:00,105.88,106.13,105.61,105.79,55478.0,100.4562,100.6934,100.2,100.3708,55478.0
2022-01-19 10:20:00,105.71,105.71,104.34,104.34,63628.0,100.2949,100.2949,98.9951,98.9951,63628.0
2022-01-19 10:30:00,104.38,104.57,103.88,104.06,70630.0,99.033,99.2133,98.5587,98.7294,70630.0
2022-01-19 10:40:00,104.03,104.53,103.99,104.15,58270.0,98.701,99.1754,98.663,98.8148,58270.0
2022-01-19 10:50:00,104.11,104.74,103.92,104.72,39615.0,98.7769,99.3746,98.5966,99.3556,39615.0
2022-01-19 11:00:00,104.66,105.21,104.38,104.57,41386.0,99.2987,99.8205,99.033,99.2133,41386.0
2022-01-19 11:10:00,104.47,104.56,103.62,103.91,65441.0,99.1184,99.2038,98.312,98.5871,65441.0
2022-01-19 11:20:00,103.77,104.24,103.68,104.09,23419.0,98.4543,98.9002,98.3689,98.7579,23419.0
2022-01-19 11:30:00,104.15,104.49,104.06,104.45,23492.0,98.8148,99.1374,98.7294,99.0995,23492.0
2022-01-19 11:40:00,104.49,104.71,104.29,104.45,24287.0,99.1374,99.3461,98.9477,99.0995,24287.0
2022-01-19 11:50:00,104.4,105.08,104.33,105.08,19458.0,99.052,99.6972,98.9856,99.6972,19458.0
2022-01-19 12:00:00,105.06,105.24,104.89,104.95,32030.0,99.6782,99.849,99.5169,99.5738,32030.0
2022-01-19 12:10:00,104.95,105.13,104.81,104.84,32962.0,99.5738,99.7446,99.441,99.4695,32962.0
2022-01-19 12:20:00,104.82,105.4,104.76,105.2,32149.0,99.4505,100.0008,99.3936,99.811,32149.0
2022-01-19 12:30:00,105.16,105.21,104.76,104.76,27909.0,99.7731,99.8205,99.3936,99.3936,27909.0
2022-01-19 12:40:00,104.86,105.4,104.55,105.37,55060.0,99.4885,100.0008,99.1943,99.9723,55060.0
2022-01-19 12:50:00,105.44,105.53,105.04,105.4,51648.0,100.0387,100.1241,99.6592,100.0008,51648.0
2022-01-19 13:00:00,105.4,105.99,104.97,105.73,54106.0,100.0008,100.5606,99.5928,100.3139,54106.0
2022-01-19 13:10:00,105.69,105.89,105.68,105.82,15228.0,100.2759,100.4657,100.2664,100.3993,15228.0
2022-01-19 13:20:00,105.83,105.84,105.46,105.53,17295.0,100.4088,100.4183,100.0577,100.1241,17295.0
2022-01-19 13:30:00,105.49,105.99,105.26,105.55,29478.0,100.0862,100.5606,99.868,100.1431,29478.0
2022-01-19 13:40:00,105.58,105.7,105.41,105.48,16950.0,100.1716,100.2854,100.0103,100.0767,16950.0
2022-01-19 13:50:00,105.4,105.76,105.28,105.58,14368.0,100.0008,100.3423,99.8869,100.1716,14368.0
2022-01-19 14:00:00,105.56,105.74,105.32,105.48,31696.0,100.1526,100.3234,99.9249,100.0767,31696.0
2022-01-19 14:10:00,105.47,105.6,105.28,105.42,31655.0,100.0672,100.1905,99.8869,100.0198,31655.0
2022-01-19 14:20:00,105.45,105.45,104.66,104.71,47546.0,100.0482,100.0482,99.2987,99.3461,47546.0
2022-01-19 14:30:00,104.71,105.27,104.71,105.07,28580.0,99.3461,99.8775,99.3461,99.6877,28580.0
2022-01-19 14:40:00,105.1,105.31,104.99,105.02,19258.0,99.7162,99.9154,99.6118,99.6403,19258.0
2022-01-19 14:50:00,105.0,105.4,104.99,105.12,18558.0,99.6213,100.0008,99.6118,99.7351,18558.0
2022-01-19 15:00:00,105.15,105.2,104.83,104.85,29810.0,99.7636,99.811,99.46,99.479,29810.0
2022-01-19 15:10:00,104.88,105.02,104.53,104.66,26050.0,99.5074,99.6403,99.1754,99.2987,26050.0
2022-01-19 15:20:00,104.72,104.87,104.37,104.54,44175.0,99.3556,99.4979,99.0236,99.1848,44175.0
2022-01-19 15:30:00,104.54,104.66,104.2,104.4,56946.0,99.1848,99.2987,98.8623,99.052,56946.0
2022-01-19 15:40:00,104.35,104.72,104.33,104.6,81820.0,99.0046,99.3556,98.9856,99.2418,81820.0
2022-01-19 15:50:00,104.58,104.58,104.15,104.28,170128.0,99.2228,99.2228,98.8148,98.9382,170128.0
2022-01-20 09:30:00,103.5,103.88,101.56,102.73,193891.0,98.1981,98.5587,96.3575,97.4676,193891.0
2022-01-20 09:40:00,102.61,103.09,102.31,102.99,51957.0,97.3537,97.8091,97.0691,97.7142,51957.0
2022-01-20 09:50:00,102.98,103.1,102.31,102.8,59338.0,97.7048,97.8186,97.0691,97.534,59338.0
2022-01-20 10:00:00,102.72,103.15,102.31,103.0,61414.0,97.4581,97.866,97.0691,97.7237,61414.0
2022-01-20 10:10:00,103.0,103.7,102.6,103.28,78790.0,97.7237,98.3879,97.3442,97.9894,78790.0
2022-01-20 10:20:00,103.35,104.2,103.31,104.2,54834.0,98.0558,98.8623,98.0179,98.8623,54834.0
2022-01-20 10:30:00,104.12,105.6,104.11,105.22,118663.0,98.7864,100.1905,98.7769,99.83,118663.0
2022-01-20 10:40:00,105.25,105.89,104.92,105.76,85784.0,99.8585,100.4657,99.5454,100.3423,85784.0
2022-01-20 10:50:00,105.76,106.29,105.52,105.53,65408.0,100.3423,100.8452,100.1146,100.1241,65408.0
2022-01-20 11:00:00,105.51,106.09,105.44,105.95,49357.0,100.1052,100.6554,100.0387,100.5226,49357.0
2022-01-20 11:10:00,105.98,106.11,105.46,106.07,37753.0,100.5511,100.6744,100.0577,100.6365,37753.0
2022-01-20 11:20:00,106.07,106.14,105.59,105.78,30836.0,100.6365,100.7029,100.1811,100.3613,30836.0
2022-01-20 11:30:00,105.76,106.3,105.41,106.18,54091.0,100.3423,100.8547,100.0103,100.7408,54091.0
2022-01-20 11:40:00,106.19,106.29,105.42,105.95,38344.0,100.7503,100.8452,100.0198,100.5226,38344.0
2022-01-20 11:50:00,105.98,106.51,105.98,106.35,25356.0,100.5511,101.0539,100.5511,100.9021,25356.0
2022-01-20 12:00:00,106.34,106.37,105.88,106.25,31446.0,100.8926,100.9211,100.4562,100.8072,31446.0
2022-01-20 12:10:00,106.29,106.46,105.9,105.98,33367.0,100.8452,101.0065,100.4752,100.5511,33367.0
2022-01-20 12:20:00,105.91,106.48,105.85,106.27,34804.0,100.4847,101.0255,100.4277,100.8262,34804.0
2022-01-20 12:30:00,106.29,106.5,105.9,106.07,27690.0,100.8452,101.0444,100.4752,100.6365,27690.0
2022-01-20 12:40:00,106.11,106.28,105.94,106.28,46293.0,100.6744,100.8357,100.5131,100.8357,46293.0
2022-01-20 12:50:00,106.23,106.47,106.08,106.08,37254.0,100.7883,101.016,100.646,100.646,37254.0
2022-01-20 13:00:00,106.04,106.04,105.46,105.51,21735.0,100.608,100.608,100.0577,100.1052,21735.0
2022-01-20 13:10:00,105.48,105.64,105.21,105.4,47547.0,100.0767,100.2285,99.8205,100.0008,47547.0
2022-01-20 13:20:00,105.38,105.51,105.32,105.39,9781.0,99.9818,100.1052,99.9249,99.9913,9781.0
2022-01-20 13:30:00,105.44,105.5,105.26,105.5,22706.0,100.0387,100.0957,99.868,100.0957,22706.0
2022-01-20 13:40:00,105.55,105.63,105.22,105.33,29040.0,100.1431,100.219,99.83,99.9344,29040.0
2022-01-20 13:50:00,105.33,105.36,105.03,105.1,34020.0,99.9344,99.9628,99.6497,99.7162,34020.0
2022-01-20 14:00:00,105.15,105.45,105.13,105.32,15508.0,99.7636,100.0482,99.7446,99.9249,15508.0
2022-01-20 14:10:00,105.29,105.36,104.78,104.92,54125.0,99.8964,99.9628,99.4126,99.5454,54125.0
2022-01-20 14:20:00,104.99,105.0,104.53,104.56,28571.0,99.6118,99.6213,99.1754,99.2038,28571.0
2022-01-20 14:30:00,104.48,104.48,102.94,102.96,106536.0,99.1279,99.1279,97.6668,97.6858,106536.0
2022-01-20 14:40:00,102.98,103.05,102.42,102.61,101549.0,97.7048,97.7712,97.1734,97.3537,101549.0
2022-01-20 14:50:00,102.61,102.74,102.02,102.02,124430.0,97.3537,97.4771,96.7939,96.7939,124430.0
2022-01-20 15:00:00,102.05,102.71,101.82,101.86,73593.0,96.8224,97.4486,96.6042,96.6421,73593.0
2022-01-20 15:10:00,101.88,102.06,101.71,101.94,92921.0,96.6611,96.8319,96.4998,96.718,92921.0
2022-01-20 15:20:00,101.9,101.92,101.47,101.56,87888.0,96.6801,96.6991,96.2721,96.3575,87888.0
2022-01-20 15:30:00,101.56,101.97,100.94,101.17,209098.0,96.3575,96.7465,95.7693,95.9875,209098.0
2022-01-20 15:40:00,101.21,101.37,100.7,100.7,143932.0,96.0254,96.1772,95.5416,95.5416,143932.0
2022-01-20 15:50:00,100.7,100.95,100.04,100.36,287649.0,95.5416,95.7787,94.9154,95.219,287649.0
2022-01-21 09:30:00,98.71,98.78,95.96,96.0,375676.0,93.6535,93.7199,91.0444,91.0823,375676.0
2022-01-21 09:40:00,95.92,97.37,95.74,97.37,179338.0,91.0064,92.3821,90.8356,92.3821,179338.0
2022-01-21 09:50:00,97.37,97.44,95.79,96.33,135904.0,92.3821,92.4485,90.8831,91.3954,135904.0
2022-01-21 10:00:00,96.24,96.68,95.18,95.18,206011.0,91.31,91.7275,90.3043,90.3043,206011.0
2022-01-21 10:10:00,95.19,95.27,94.36,94.58,192173.0,90.3138,90.3897,89.5263,89.7351,192173.0
2022-01-21 10:20:00,94.54,95.32,93.68,95.08,228180.0,89.6971,90.4371,88.8812,90.2094,228180.0
2022-01-21 10:30:00,95.06,95.99,94.85,95.2,166194.0,90.1905,91.0728,89.9912,90.3233,166194.0
2022-01-21 10:40:00,95.29,95.9,94.8,95.73,138078.0,90.4087,90.9874,89.9438,90.8261,138078.0
2022-01-21 10:50:00,95.73,95.99,95.03,95.36,138843.0,90.8261,91.0728,90.162,90.4751,138843.0
2022-01-21 11:00:00,95.52,96.79,94.82,96.66,113720.0,90.6269,91.8318,89.9628,91.7085,113720.0
2022-01-21 11:10:00,96.68,96.71,95.89,96.14,122529.0,91.7275,91.7559,90.9779,91.2151,122529.0
2022-01-21 11:20:00,96.12,96.61,95.71,96.2,79511.0,91.1962,91.6611,90.8072,91.2721,79511.0
2022-01-21 11:30:00,96.2,96.31,95.7,95.77,75203.0,91.2721,91.3764,90.7977,90.8641,75203.0
2022-01-21 11:40:00,95.79,95.84,95.16,95.28,58398.0,90.8831,90.9305,90.2853,90.3992,58398.0
2022-01-21 11:50:00,95.37,95.5,95.02,95.2,50472.0,90.4846,90.6079,90.1525,90.3233,50472.0
2022-01-21 12:00:00,95.16,95.31,94.61,95.03,72884.0,90.2853,90.4277,89.7635,90.162,72884.0
2022-01-21 12:10:00,94.92,95.06,94.65,94.86,44919.0,90.0576,90.1905,89.8015,90.0007,44919.0
2022-01-21 12:20:00,94.85,95.37,94.78,95.28,37751.0,89.9912,90.4846,89.9248,90.3992,37751.0
2022-01-21 12:30:00,95.23,95.23,94.71,95.03,44620.0,90.3518,90.3518,89.8584,90.162,44620.0
2022-01-21 12:40:00,95.0,95.29,94.69,94.75,37443.0,90.1335,90.4087,89.8394,89.8963,37443.0
2022-01-21 12:50:00,94.76,95.63,94.56,95.37,42127.0,89.9058,90.7313,89.7161,90.4846,42127.0
2022-01-21 13:00:00,95.37,95.62,95.19,95.33,33701.0,90.4846,90.7218,90.3138,90.4466,33701.0
2022-01-21 13:10:00,95.39,95.69,95.02,95.06,38342.0,90.5036,90.7882,90.1525,90.1905,38342.0
2022-01-21 13:20:00,95.12,95.12,94.53,94.85,82872.0,90.2474,90.2474,89.6876,89.9912,82872.0
2022-01-21 13:30:00,94.86,95.11,94.76,94.82,49203.0,90.0007,90.2379,89.9058,89.9628,49203.0
2022-01-21 13:40:00,94.86,94.93,94.3,94.5,134447.0,90.0007,90.0671,89.4694,89.6592,134447.0
2022-01-21 13:50:00,94.57,94.75,94.36,94.52,57042.0,89.7256,89.8963,89.5263,89.6781,57042.0
2022-01-21 14:00:00,94.52,94.7,93.83,94.03,173045.0,89.6781,89.8489,89.0235,89.2132,173045.0
2022-01-21 14:10:00,94.13,94.43,93.95,94.02,72301.0,89.3081,89.5927,89.1373,89.2037,72301.0
2022-01-21 14:20:00,94.04,94.25,93.6,93.73,54315.0,89.2227,89.422,88.8053,88.9286,54315.0
2022-01-21 14:30:00,93.73,93.9,93.39,93.83,85269.0,88.9286,89.0899,88.606,89.0235,85269.0
2022-01-21 14:40:00,93.87,94.24,93.78,94.17,61686.0,89.0614,89.4125,88.976,89.3461,61686.0
2022-01-21 14:50:00,94.12,94.12,93.66,93.78,48510.0,89.2986,89.2986,88.8622,88.976,48510.0
2022-01-21 15:00:00,93.78,94.01,93.52,93.68,65652.0,88.976,89.1943,88.7294,88.8812,65652.0
2022-01-21 15:10:00,93.66,93.9,93.12,93.64,85762.0,88.8622,89.0899,88.3498,88.8432,85762.0
2022-01-21 15:20:00,93.65,93.71,93.05,93.23,92686.0,88.8527,88.9096,88.2834,88.4542,92686.0
2022-01-21 15:30:00,93.24,93.49,93.05,93.48,144307.0,88.4637,88.7009,88.2834,88.6914,144307.0
2022-01-21 15:40:00,93.49,93.75,93.25,93.41,214811.0,88.7009,88.9476,88.4732,88.625,214811.0
2022-01-21 15:50:00,93.35,93.52,92.89,93.07,389976.0,88.5681,88.7294,88.1316,88.3024,389976.0
2022-01-24 09:30:00,90.24,91.53,89.57,91.33,297415.0,85.6174,86.8413,84.9817,86.6515,297415.0
2022-01-24 09:40:00,91.52,91.75,89.88,90.8,163574.0,86.8318,87.05,85.2758,86.1487,163574.0
2022-01-24 09:50:00,90.79,91.41,90.38,90.7,152999.0,86.1392,86.7274,85.7502,86.0538,152999.0
2022-01-24 10:00:00,90.59,91.1,89.17,89.23,149510.0,85.9494,86.4333,84.6022,84.6591,149510.0
2022-01-24 10:10:00,89.16,89.81,88.67,88.98,147155.0,84.5927,85.2094,84.1278,84.4219,147155.0
2022-01-24 10:20:00,88.9,90.89,88.8,90.29,124180.0,84.346,86.2341,84.2511,85.6648,124180.0
2022-01-24 10:30:00,90.38,91.23,90.22,91.18,85984.0,85.7502,86.5567,85.5984,86.5092,85984.0
2022-01-24 10:40:00,91.07,91.11,89.94,90.03,69460.0,86.4049,86.4428,85.3327,85.4181,69460.0
2022-01-24 10:50:00,89.98,91.02,89.81,90.28,99210.0,85.3707,86.3574,85.2094,85.6553,99210.0
2022-01-24 11:00:00,90.17,90.43,89.78,90.38,64033.0,85.551,85.7976,85.1809,85.7502,64033.0
2022-01-24 11:10:00,90.3,90.45,89.43,89.73,93545.0,85.6743,85.8166,84.8489,85.1335,93545.0
2022-01-24 11:20:00,89.73,90.55,89.73,90.55,91920.0,85.1335,85.9115,85.1335,85.9115,91920.0
2022-01-24 11:30:00,90.57,91.0,89.99,90.01,80781.0,85.9305,86.3384,85.3802,85.3992,80781.0
2022-01-24 11:40:00,90.08,90.1,89.18,89.4,117135.0,85.4656,85.4845,84.6117,84.8204,117135.0
2022-01-24 11:50:00,89.3,90.47,89.27,90.41,71502.0,84.7255,85.8356,84.6971,85.7787,71502.0
2022-01-24 12:00:00,90.42,90.52,89.96,90.01,47821.0,85.7882,85.883,85.3517,85.3992,47821.0
2022-01-24 12:10:00,90.02,90.14,88.5,89.26,207111.0,85.4086,85.5225,83.9665,84.6876,207111.0
2022-01-24 12:20:00,89.15,90.19,89.11,89.78,59010.0,84.5832,85.5699,84.5453,85.1809,59010.0
2022-01-24 12:30:00,89.77,89.98,89.31,89.92,93630.0,85.1715,85.3707,84.735,85.3138,93630.0
2022-01-24 12:40:00,89.83,90.75,89.72,90.75,80298.0,85.2284,86.1013,85.124,86.1013,80298.0
2022-01-24 12:50:00,90.69,91.66,90.62,91.2,45624.0,86.0443,86.9646,85.9779,86.5282,45624.0
2022-01-24 13:00:00,91.27,92.44,91.12,92.17,58111.0,86.5946,87.7047,86.4523,87.4485,58111.0
2022-01-24 13:10:00,92.27,93.02,92.24,92.94,58419.0,87.5434,88.255,87.5149,88.1791,58419.0
2022-01-24 13:20:00,92.97,93.02,92.05,92.49,132640.0,88.2075,88.255,87.3347,87.7521,132640.0
2022-01-24 13:30:00,92.51,93.81,92.48,93.64,132249.0,87.7711,89.0045,87.7426,88.8432,132249.0
2022-01-24 13:40:00,93.63,93.75,93.04,93.56,144857.0,88.8337,88.9476,88.2739,88.7673,144857.0
2022-01-24 13:50:00,93.7,94.02,93.34,93.92,133452.0,88.9001,89.2037,88.5586,89.1089,133452.0
2022-01-24 14:00:00,94.02,94.25,93.66,93.84,66053.0,89.2037,89.422,88.8622,89.033,66053.0
2022-01-24 14:10:00,93.8,94.03,92.67,92.79,88857.0,88.995,89.2132,87.9229,88.0367,88857.0
2022-01-24 14:20:00,92.81,93.08,92.5,92.75,72897.0,88.0557,88.3119,87.7616,87.9988,72897.0
2022-01-24 14:30:00,92.75,93.12,92.07,92.41,96965.0,87.9988,88.3498,87.3536,87.6762,96965.0
2022-01-24 14:40:00,92.38,93.02,92.26,92.64,128624.0,87.6478,88.255,87.5339,87.8944,128624.0
2022-01-24 14:50:00,92.65,93.52,92.44,93.52,51839.0,87.9039,88.7294,87.7047,88.7294,51839.0
2022-01-24 15:00:00,93.52,93.88,93.07,93.31,65191.0,88.7294,89.0709,88.3024,88.5301,65191.0
2022-01-24 15:10:00,93.35,93.97,93.24,93.53,89160.0,88.5681,89.1563,88.4637,88.7388,89160.0
2022-01-24 15:20:00,93.54,94.08,93.48,93.76,98909.0,88.7483,89.2607,88.6914,88.9571,98909.0
2022-01-24 15:30:00,93.74,94.96,93.61,94.94,167559.0,88.9381,90.0956,88.8147,90.0766,167559.0
2022-01-24 15:40:00,94.91,95.26,94.47,95.1,223271.0,90.0482,90.3802,89.6307,90.2284,223271.0
2022-01-24 15:50:00,95.18,95.91,94.96,95.32,481941.0,90.3043,90.9969,90.0956,90.4371,481941.0
2022-01-25 09:30:00,93.11,94.52,92.23,93.09,178134.0,88.3404,89.6781,87.5054,88.3214,178134.0
2022-01-25 09:40:00,93.28,93.9,92.87,93.62,92021.0,88.5016,89.0899,88.1127,88.8242,92021.0
2022-01-25 09:50:00,93.57,93.9,93.25,93.9,64592.0,88.7768,89.0899,88.4732,89.0899,64592.0
2022-01-25 10:00:00,93.91,94.33,93.46,93.94,104985.0,89.0994,89.4979,88.6724,89.1278,104985.0
2022-01-25 10:10:00,93.88,94.49,93.01,94.15,71741.0,89.0709,89.6497,88.2455,89.3271,71741.0
2022-01-25 10:20:00,94.11,95.06,93.61,94.94,86516.0,89.2891,90.1905,88.8147,90.0766,86516.0
2022-01-25 10:30:00,94.93,95.42,93.82,94.04,190002.0,90.0671,90.532,89.014,89.2227,190002.0
2022-01-25 10:40:00,94.04,94.63,93.36,94.54,66296.0,89.2227,89.7825,88.5776,89.6971,66296.0
2022-01-25 10:50:00,94.43,94.45,93.03,93.15,65518.0,89.5927,89.6117,88.2645,88.3783,65518.0
2022-01-25 11:00:00,93.15,93.16,92.48,92.72,102427.0,88.3783,88.3878,87.7426,87.9703,102427.0
2022-01-25 11:10:00,92.75,93.5,92.4,93.5,40025.0,87.9988,88.7104,87.6667,88.7104,40025.0
2022-01-25 11:20:00,93.43,93.92,93.21,93.39,64035.0,88.644,89.1089,88.4352,88.606,64035.0
2022-01-25 11:30:00,93.47,93.59,92.75,92.86,35725.0,88.6819,88.7958,87.9988,88.1032,35725.0
2022-01-25 11:40:00,92.91,93.89,92.72,93.89,25369.0,88.1506,89.0804,87.9703,89.0804,25369.0
2022-01-25 11:50:00,93.83,94.37,93.34,93.48,38132.0,89.0235,89.5358,88.5586,88.6914,38132.0
2022-01-25 12:00:00,93.58,93.99,93.17,93.71,37498.0,88.7863,89.1753,88.3973,88.9096,37498.0
2022-01-25 12:10:00,93.74,94.0,93.31,93.51,16776.0,88.9381,89.1848,88.5301,88.7199,16776.0
2022-01-25 12:20:00,93.48,94.11,93.44,93.72,29611.0,88.6914,89.2891,88.6535,88.9191,29611.0
2022-01-25 12:30:00,93.72,93.82,93.24,93.53,16813.0,88.9191,89.014,88.4637,88.7388,16813.0
2022-01-25 12:40:00,93.58,93.7,93.27,93.41,13926.0,88.7863,88.9001,88.4922,88.625,13926.0
2022-01-25 12:50:00,93.31,93.66,93.26,93.66,17031.0,88.5301,88.8622,88.4827,88.8622,17031.0
2022-01-25 13:00:00,93.64,93.89,93.04,93.22,29005.0,88.8432,89.0804,88.2739,88.4447,29005.0
2022-01-25 13:10:00,93.25,93.94,93.24,93.88,23109.0,88.4732,89.1278,88.4637,89.0709,23109.0
2022-01-25 13:20:00,93.78,94.58,93.71,94.27,59944.0,88.976,89.7351,88.9096,89.4409,59944.0
2022-01-25 13:30:00,94.39,94.61,94.17,94.44,46446.0,89.5548,89.7635,89.3461,89.6022,46446.0
2022-01-25 13:40:00,94.52,94.74,94.32,94.56,34378.0,89.6781,89.8869,89.4884,89.7161,34378.0
2022-01-25 13:50:00,94.63,95.1,94.56,95.06,42829.0,89.7825,90.2284,89.7161,90.1905,42829.0
2022-01-25 14:00:00,95.1,95.25,94.31,94.51,31025.0,90.2284,90.3707,89.4789,89.6686,31025.0
2022-01-25 14:10:00,94.6,95.12,94.6,94.9,24003.0,89.754,90.2474,89.754,90.0387,24003.0
2022-01-25 14:20:00,94.96,95.13,94.76,94.82,46356.0,90.0956,90.2569,89.9058,89.9628,46356.0
2022-01-25 14:30:00,94.87,95.03,94.46,94.56,44202.0,90.0102,90.162,89.6212,89.7161,44202.0
2022-01-25 14:40:00,94.56,95.08,94.55,94.91,30350.0,89.7161,90.2094,89.7066,90.0482,30350.0
2022-01-25 14:50:00,94.86,94.86,94.62,94.78,65943.0,90.0007,90.0007,89.773,89.9248,65943.0
2022-01-25 15:00:00,94.8,94.81,94.29,94.42,58832.0,89.9438,89.9533,89.4599,89.5833,58832.0
2022-01-25 15:10:00,94.42,94.78,94.28,94.73,62563.0,89.5833,89.9248,89.4504,89.8774,62563.0
2022-01-25 15:20:00,94.73,94.76,93.7,93.75,57509.0,89.8774,89.9058,88.9001,88.9476,57509.0
2022-01-25 15:30:00,93.8,94.39,93.7,94.3,80151.0,88.995,89.5548,88.9001,89.4694,80151.0
2022-01-25 15:40:00,94.3,94.61,94.04,94.22,86856.0,89.4694,89.7635,89.2227,89.3935,86856.0
2022-01-25 15:50:00,94.14,94.37,93.81,94.2,204371.0,89.3176,89.5358,89.0045,89.3745,204371.0
2022-01-26 09:30:00,95.51,96.03,94.67,95.06,122392.0,90.6174,91.1108,89.8204,90.1905,122392.0
2022-01-26 09:40:00,95.05,95.65,94.99,95.5,58829.0,90.181,90.7502,90.1241,90.6079,58829.0
2022-01-26 09:50:00,95.45,95.69,95.18,95.66,61686.0,90.5605,90.7882,90.3043,90.7597,61686.0
2022-01-26 10:00:00,95.64,95.64,94.95,95.0,70168.0,90.7408,90.7408,90.0861,90.1335,70168.0
2022-01-26 10:10:00,95.02,95.14,94.42,94.65,94271.0,90.1525,90.2664,89.5833,89.8015,94271.0
2022-01-26 10:20:00,94.68,94.85,93.88,93.9,74128.0,89.8299,89.9912,89.0709,89.0899,74128.0
2022-01-26 10:30:00,93.87,93.92,93.25,93.48,72544.0,89.0614,89.1089,88.4732,88.6914,72544.0
2022-01-26 10:40:00,93.47,93.9,93.38,93.87,55718.0,88.6819,89.0899,88.5965,89.0614,55718.0
2022-01-26 10:50:00,93.86,94.06,93.43,93.84,62428.0,89.0519,89.2417,88.644,89.033,62428.0
2022-01-26 11:00:00,93.77,94.05,93.56,93.97,38663.0,88.9665,89.2322,88.7673,89.1563,38663.0
2022-01-26 11:10:00,93.95,94.17,93.81,94.04,39308.0,89.1373,89.3461,89.0045,89.2227,39308.0
2022-01-26 11:20:00,94.11,94.16,93.75,93.75,25793.0,89.2891,89.3366,88.9476,88.9476,25793.0
2022-01-26 11:30:00,93.76,94.0,93.57,93.75,29114.0,88.9571,89.1848,88.7768,88.9476,29114.0
2022-01-26 11:40:00,93.8,94.15,93.73,93.96,39085.0,88.995,89.3271,88.9286,89.1468,39085.0
2022-01-26 11:50:00,93.95,94.46,93.8,94.25,32031.0,89.1373,89.6212,88.995,89.422,32031.0
2022-01-26 12:00:00,94.3,95.4,94.3,95.37,39309.0,89.4694,90.5131,89.4694,90.4846,39309.0
2022-01-26 12:10:00,95.32,95.5,94.94,95.34,65410.0,90.4371,90.6079,90.0766,90.4561,65410.0
2022-01-26 12:20:00,95.31,95.4,95.13,95.37,37761.0,90.4277,90.5131,90.2569,90.4846,37761.0
2022-01-26 12:30:00,95.39,95.74,95.3,95.36,30039.0,90.5036,90.8356,90.4182,90.4751,30039.0
2022-01-26 12:40:00,95.37,95.57,95.21,95.45,24784.0,90.4846,90.6743,90.3328,90.5605,24784.0
2022-01-26 12:50:00,95.38,95.6,95.15,95.17,31992.0,90.4941,90.7028,90.2759,90.2948,31992.0
2022-01-26 13:00:00,95.22,95.22,94.59,94.85,45066.0,90.3423,90.3423,89.7445,89.9912,45066.0
2022-01-26 13:10:00,94.89,95.38,94.85,95.0,43183.0,90.0292,90.4941,89.9912,90.1335,43183.0
2022-01-26 13:20:00,94.95,95.47,94.87,95.35,25684.0,90.0861,90.5795,90.0102,90.4656,25684.0
2022-01-26 13:30:00,95.35,95.52,95.14,95.44,40784.0,90.4656,90.6269,90.2664,90.551,40784.0
2022-01-26 13:40:00,95.48,95.63,95.35,95.43,30702.0,90.589,90.7313,90.4656,90.5415,30702.0
2022-01-26 13:50:00,95.43,95.78,95.31,95.46,32273.0,90.5415,90.8736,90.4277,90.57,32273.0
2022-01-26 14:00:00,95.42,95.85,95.13,95.14,54416.0,90.532,90.94,90.2569,90.2664,54416.0
2022-01-26 14:10:00,95.27,95.38,94.46,94.77,59832.0,90.3897,90.4941,89.6212,89.9153,59832.0
2022-01-26 14:20:00,94.85,95.59,94.64,95.48,38800.0,89.9912,90.6933,89.792,90.589,38800.0
2022-01-26 14:30:00,95.48,95.51,94.3,95.25,109306.0,90.589,90.6174,89.4694,90.3707,109306.0
2022-01-26 14:40:00,95.34,95.4,93.57,93.74,77972.0,90.4561,90.5131,88.7768,88.9381,77972.0
2022-01-26 14:50:00,93.67,94.4,93.66,94.14,61150.0,88.8717,89.5643,88.8622,89.3176,61150.0
2022-01-26 15:00:00,94.11,94.11,92.43,92.49,80632.0,89.2891,89.2891,87.6952,87.7521,80632.0
2022-01-26 15:10:00,92.58,92.87,92.26,92.26,68994.0,87.8375,88.1127,87.5339,87.5339,68994.0
2022-01-26 15:20:00,92.34,92.85,91.69,92.85,93673.0,87.6098,88.0937,86.9931,88.0937,93673.0
2022-01-26 15:30:00,92.79,92.97,92.14,92.61,71162.0,88.0367,88.2075,87.42,87.866,71162.0
2022-01-26 15:40:00,92.62,93.01,92.35,92.56,128904.0,87.8755,88.2455,87.6193,87.8185,128904.0
2022-01-26 15:50:00,92.62,93.18,92.33,93.02,284932.0,87.8755,88.4068,87.6003,88.255,284932.0
2022-01-27 09:30:00,97.25,98.79,95.32,98.79,247677.0,92.2683,93.7294,90.4371,93.7294,247677.0
2022-01-27 09:40:00,98.77,99.01,96.8,97.64,200108.0,93.7104,93.9381,91.8413,92.6383,200108.0
2022-01-27 09:50:00,97.59,97.77,96.28,96.37,165043.0,92.5909,92.7616,91.348,91.4334,165043.0
2022-01-27 10:00:00,96.26,97.43,95.93,97.15,134867.0,91.329,92.4391,91.0159,92.1734,134867.0
2022-01-27 10:10:00,97.15,98.26,96.75,96.81,106801.0,92.1734,93.2265,91.7939,91.8508,106801.0
2022-01-27 10:20:00,96.86,96.94,95.66,95.73,106059.0,91.8983,91.9742,90.7597,90.8261,106059.0
2022-01-27 10:30:00,95.7,96.68,95.61,96.14,50185.0,90.7977,91.7275,90.7123,91.2151,50185.0
2022-01-27 10:40:00,96.32,96.47,95.47,95.59,135869.0,91.3859,91.5282,90.5795,90.6933,135869.0
2022-01-27 10:50:00,95.56,96.6,95.41,96.56,47498.0,90.6649,91.6516,90.5225,91.6136,47498.0
2022-01-27 11:00:00,96.68,97.0,96.07,96.22,115614.0,91.7275,92.0311,91.1487,91.291,115614.0
2022-01-27 11:10:00,96.28,96.78,95.95,96.22,44694.0,91.348,91.8224,91.0349,91.291,44694.0
2022-01-27 11:20:00,96.11,96.71,96.07,96.13,124430.0,91.1867,91.7559,91.1487,91.2057,124430.0
2022-01-27 11:30:00,96.13,97.16,96.06,96.62,51153.0,91.2057,92.1829,91.1392,91.6706,51153.0
2022-01-27 11:40:00,96.62,97.95,96.51,97.36,95362.0,91.6706,92.9324,91.5662,92.3726,95362.0
2022-01-27 11:50:00,97.43,97.75,97.14,97.21,35426.0,92.4391,92.7427,92.1639,92.2303,35426.0
2022-01-27 12:00:00,97.23,97.48,96.44,96.59,70187.0,92.2493,92.4865,91.4998,91.6421,70187.0
2022-01-27 12:10:00,96.66,96.87,96.19,96.71,51309.0,91.7085,91.9077,91.2626,91.7559,51309.0
2022-01-27 12:20:00,96.72,97.15,96.57,97.1,29033.0,91.7654,92.1734,91.6231,92.126,29033.0
2022-01-27 12:30:00,97.13,97.28,96.3,96.36,49162.0,92.1544,92.2967,91.3669,91.4239,49162.0
2022-01-27 12:40:00,96.43,96.65,95.87,95.9,37859.0,91.4903,91.699,90.959,90.9874,37859.0
2022-01-27 12:50:00,95.9,96.64,95.88,96.62,43407.0,90.9874,91.6895,90.9685,91.6706,43407.0
2022-01-27 13:00:00,96.62,96.92,95.82,96.05,56793.0,91.6706,91.9552,90.9115,91.1298,56793.0
2022-01-27 13:10:00,96.11,96.34,95.86,96.08,63637.0,91.1867,91.4049,90.9495,91.1582,63637.0
2022-01-27 13:20:00,96.16,96.24,95.59,95.78,34843.0,91.2341,91.31,90.6933,90.8736,34843.0
2022-01-27 13:30:00,95.79,96.15,95.35,95.41,44385.0,90.8831,91.2246,90.4656,90.5225,44385.0
2022-01-27 13:40:00,95.47,95.94,95.35,95.91,28712.0,90.5795,91.0254,90.4656,90.9969,28712.0
2022-01-27 13:50:00,95.9,96.3,95.58,96.13,47122.0,90.9874,91.3669,90.6838,91.2057,47122.0
2022-01-27 14:00:00,96.13,96.79,96.03,96.28,85332.0,91.2057,91.8318,91.1108,91.348,85332.0
2022-01-27 14:10:00,96.34,96.81,96.23,96.63,51604.0,91.4049,91.8508,91.3005,91.68,51604.0
2022-01-27 14:20:00,96.54,96.62,95.79,95.99,51408.0,91.5947,91.6706,90.8831,91.0728,51408.0
2022-01-27 14:30:00,96.06,96.24,95.5,96.19,91940.0,91.1392,91.31,90.6079,91.2626,91940.0
2022-01-27 14:40:00,96.08,97.0,96.06,96.65,121453.0,91.1582,92.0311,91.1392,91.699,121453.0
2022-01-27 14:50:00,96.65,96.92,96.36,96.6,99112.0,91.699,91.9552,91.4239,91.6516,99112.0
2022-01-27 15:00:00,96.59,97.49,96.55,97.07,78261.0,91.6421,92.496,91.6041,92.0975,78261.0
2022-01-27 15:10:00,97.05,97.22,96.44,97.05,69339.0,92.0785,92.2398,91.4998,92.0785,69339.0
2022-01-27 15:20:00,97.13,97.56,96.9,97.48,55376.0,92.1544,92.5624,91.9362,92.4865,55376.0
2022-01-27 15:30:00,97.55,97.99,96.83,97.06,109671.0,92.5529,92.9704,91.8698,92.088,109671.0
2022-01-27 15:40:00,97.06,97.38,96.56,96.76,151548.0,92.088,92.3916,91.6136,91.8034,151548.0
2022-01-27 15:50:00,96.77,96.84,96.42,96.73,394021.0,91.8129,91.8793,91.4808,91.7749,394021.0
2022-01-28 09:30:00,97.9,97.99,96.69,97.79,236034.0,92.885,92.9704,91.737,92.7806,236034.0
2022-01-28 09:40:00,97.77,100.58,97.7,99.2,348045.0,92.7616,95.4277,92.6952,94.1184,348045.0
2022-01-28 09:50:00,99.29,99.64,98.35,98.55,138264.0,94.2038,94.5359,93.3119,93.5017,138264.0
2022-01-28 10:00:00,98.55,98.86,97.04,97.37,132924.0,93.5017,93.7958,92.069,92.3821,132924.0
2022-01-28 10:10:00,97.28,98.92,97.24,98.53,139915.0,92.2967,93.8527,92.2588,93.4827,139915.0
2022-01-28 10:20:00,98.41,98.54,97.42,97.63,90777.0,93.3689,93.4922,92.4296,92.6288,90777.0
2022-01-28 10:30:00,97.61,97.95,97.22,97.66,133774.0,92.6098,92.9324,92.2398,92.6573,133774.0
2022-01-28 10:40:00,97.61,98.43,97.28,98.26,110931.0,92.6098,93.3878,92.2967,93.2265,110931.0
2022-01-28 10:50:00,98.25,98.82,97.91,98.74,92603.0,93.2171,93.7579,92.8945,93.682,92603.0
2022-01-28 11:00:00,98.83,98.88,98.35,98.83,71480.0,93.7673,93.8148,93.3119,93.7673,71480.0
2022-01-28 11:10:00,98.78,99.3,98.78,99.12,73781.0,93.7199,94.2133,93.7199,94.0425,73781.0
2022-01-28 11:20:00,99.19,99.8,98.92,99.8,99799.0,94.1089,94.6877,93.8527,94.6877,99799.0
2022-01-28 11:30:00,99.83,99.89,98.78,99.0,120275.0,94.7161,94.773,93.7199,93.9286,120275.0
2022-01-28 11:40:00,98.95,99.46,98.8,99.11,68872.0,93.8812,94.3651,93.7389,94.033,68872.0
2022-01-28 11:50:00,99.09,100.07,99.09,99.89,77170.0,94.014,94.9438,94.014,94.773,77170.0
2022-01-28 12:00:00,99.94,100.05,99.51,99.83,55045.0,94.8205,94.9248,94.4125,94.7161,55045.0
2022-01-28 12:10:00,99.83,100.01,99.62,99.91,305742.0,94.7161,94.8869,94.5169,94.792,305742.0
2022-01-28 12:20:00,99.9,99.91,99.08,99.19,86148.0,94.7825,94.792,94.0045,94.1089,86148.0
2022-01-28 12:30:00,99.23,99.23,98.44,98.44,40434.0,94.1469,94.1469,93.3973,93.3973,40434.0
2022-01-28 12:40:00,98.49,99.03,98.49,98.65,42539.0,93.4448,93.9571,93.4448,93.5966,42539.0
2022-01-28 12:50:00,98.63,98.72,98.4,98.59,41793.0,93.5776,93.663,93.3594,93.5396,41793.0
2022-01-28 13:00:00,98.6,98.89,98.53,98.81,35582.0,93.5491,93.8243,93.4827,93.7484,35582.0
2022-01-28 13:10:00,98.78,99.09,98.65,99.0,32021.0,93.7199,94.014,93.5966,93.9286,32021.0
2022-01-28 13:20:00,99.0,99.24,98.7,99.01,56743.0,93.9286,94.1563,93.644,93.9381,56743.0
2022-01-28 13:30:00,99.06,99.2,98.88,98.94,37663.0,93.9856,94.1184,93.8148,93.8717,37663.0
2022-01-28 13:40:00,99.0,99.36,98.94,99.2,39486.0,93.9286,94.2702,93.8717,94.1184,39486.0
2022-01-28 13:50:00,99.2,99.6,99.12,99.34,43303.0,94.1184,94.4979,94.0425,94.2512,43303.0
2022-01-28 14:00:00,99.39,99.56,98.84,98.92,36457.0,94.2987,94.46,93.7768,93.8527,36457.0
2022-01-28 14:10:00,98.9,98.91,98.3,98.3,47924.0,93.8338,93.8432,93.2645,93.2645,47924.0
2022-01-28 14:20:00,98.34,98.36,97.89,97.98,60332.0,93.3024,93.3214,92.8755,92.9609,60332.0
2022-01-28 14:30:00,97.94,98.36,97.82,98.25,57149.0,92.9229,93.3214,92.8091,93.2171,57149.0
2022-01-28 14:40:00,98.25,98.84,98.25,98.78,42408.0,93.2171,93.7768,93.2171,93.7199,42408.0
2022-01-28 14:50:00,98.78,99.08,98.72,98.97,76506.0,93.7199,94.0045,93.663,93.9002,76506.0
2022-01-28 15:00:00,99.05,99.07,98.55,99.01,57741.0,93.9761,93.9951,93.5017,93.9381,57741.0
2022-01-28 15:10:00,98.91,99.1,98.72,98.97,68673.0,93.8432,94.0235,93.663,93.9002,68673.0
2022-01-28 15:20:00,98.97,99.73,98.9,99.73,66792.0,93.9002,94.6212,93.8338,94.6212,66792.0
2022-01-28 15:30:00,99.72,99.96,99.23,99.78,148904.0,94.6118,94.8395,94.1469,94.6687,148904.0
2022-01-28 15:40:00,99.8,100.2,99.8,100.09,235503.0,94.6877,95.0672,94.6877,94.9628,235503.0
2022-01-28 15:50:00,100.11,100.38,99.72,99.8,717398.0,94.9818,95.2379,94.6118,94.6877,717398.0
2022-01-31 09:30:00,99.38,101.35,99.07,100.94,210692.0,94.2892,96.1583,93.9951,95.7693,210692.0
2022-01-31 09:40:00,100.85,101.38,100.39,100.77,95549.0,95.6839,96.1867,95.2474,95.608,95549.0
2022-01-31 09:50:00,100.75,101.21,100.01,100.23,89055.0,95.589,96.0254,94.8869,95.0956,89055.0
2022-01-31 10:00:00,100.29,101.52,100.21,101.48,63916.0,95.1526,96.3195,95.0767,96.2816,63916.0
2022-01-31 10:10:00,101.46,102.33,101.31,102.33,58244.0,96.2626,97.0881,96.1203,97.0881,58244.0
2022-01-31 10:20:00,102.3,102.85,102.18,102.78,104764.0,97.0596,97.5814,96.9457,97.515,104764.0
2022-01-31 10:30:00,102.8,102.81,101.8,102.0,63091.0,97.534,97.5435,96.5852,96.775,63091.0
2022-01-31 10:40:00,101.92,102.16,101.8,102.12,46406.0,96.6991,96.9268,96.5852,96.8888,46406.0
2022-01-31 10:50:00,102.11,102.91,102.11,102.7,90523.0,96.8793,97.6383,96.8793,97.4391,90523.0
2022-01-31 11:00:00,102.76,102.91,102.54,102.57,208343.0,97.496,97.6383,97.2873,97.3158,208343.0
2022-01-31 11:10:00,102.61,102.93,102.37,102.4,53741.0,97.3537,97.6573,97.126,97.1545,53741.0
2022-01-31 11:20:00,102.43,102.47,102.01,102.23,41893.0,97.1829,97.2209,96.7844,96.9932,41893.0
2022-01-31 11:30:00,102.2,102.27,101.7,101.74,46618.0,96.9647,97.0311,96.4903,96.5283,46618.0
2022-01-31 11:40:00,101.75,101.85,101.48,101.71,31357.0,96.5378,96.6326,96.2816,96.4998,31357.0
2022-01-31 11:50:00,101.67,102.01,101.63,101.87,36631.0,96.4619,96.7844,96.4239,96.6516,36631.0
2022-01-31 12:00:00,101.83,101.97,101.5,101.51,50825.0,96.6137,96.7465,96.3006,96.3101,50825.0
2022-01-31 12:10:00,101.54,101.54,101.24,101.26,64200.0,96.3385,96.3385,96.0539,96.0729,64200.0
2022-01-31 12:20:00,101.24,101.24,100.6,100.8,64559.0,96.0539,96.0539,95.4467,95.6364,64559.0
2022-01-31 12:30:00,100.79,100.82,100.28,100.43,58315.0,95.6269,95.6554,95.1431,95.2854,58315.0
2022-01-31 12:40:00,100.44,101.56,100.43,101.56,72526.0,95.2949,96.3575,95.2854,96.3575,72526.0
2022-01-31 12:50:00,101.52,101.62,100.96,101.23,53918.0,96.3195,96.4144,95.7882,96.0444,53918.0
2022-01-31 13:00:00,101.27,101.39,100.69,100.99,58967.0,96.0824,96.1962,95.5321,95.8167,58967.0
2022-01-31 13:10:00,100.95,101.23,100.67,101.23,73433.0,95.7787,96.0444,95.5131,96.0444,73433.0
2022-01-31 13:20:00,101.18,101.3,101.0,101.16,39971.0,95.997,96.1108,95.8262,95.978,39971.0
2022-01-31 13:30:00,101.18,101.55,101.0,101.51,59020.0,95.997,96.348,95.8262,96.3101,59020.0
2022-01-31 13:40:00,101.5,101.75,101.43,101.7,40812.0,96.3006,96.5378,96.2342,96.4903,40812.0
2022-01-31 13:50:00,101.71,101.9,101.7,101.82,29377.0,96.4998,96.6801,96.4903,96.6042,29377.0
2022-01-31 14:00:00,101.84,102.05,101.67,101.71,40170.0,96.6232,96.8224,96.4619,96.4998,40170.0
2022-01-31 14:10:00,101.7,101.76,101.45,101.67,71244.0,96.4903,96.5473,96.2531,96.4619,71244.0
2022-01-31 14:20:00,101.69,101.93,101.59,101.93,42985.0,96.4808,96.7085,96.386,96.7085,42985.0
2022-01-31 14:30:00,101.89,102.03,101.79,101.92,45800.0,96.6706,96.8034,96.5757,96.6991,45800.0
2022-01-31 14:40:00,101.93,101.96,101.21,101.32,81074.0,96.7085,96.737,96.0254,96.1298,81074.0
2022-01-31 14:50:00,101.39,101.43,100.88,101.38,65718.0,96.1962,96.2342,95.7123,96.1867,65718.0
2022-01-31 15:00:00,101.39,101.53,101.15,101.18,64619.0,96.1962,96.329,95.9685,95.997,64619.0
2022-01-31 15:10:00,101.24,101.37,100.76,100.88,93741.0,96.0539,96.1772,95.5985,95.7123,93741.0
2022-01-31 15:20:00,100.87,101.32,100.83,101.26,90305.0,95.7028,96.1298,95.6649,96.0729,90305.0
2022-01-31 15:30:00,101.26,101.68,101.1,101.68,114756.0,96.0729,96.4714,95.9211,96.4714,114756.0
2022-01-31 15:40:00,101.7,102.01,101.61,101.94,121099.0,96.4903,96.7844,96.4049,96.718,121099.0
2022-01-31 15:50:00,101.94,102.21,101.35,101.39,536597.0,96.718,96.9742,96.1583,96.1962,536597.0
2022-02-01 09:30:00,103.41,106.24,103.41,105.59,251049.0,98.1127,100.7978,98.1127,100.1811,251049.0
2022-02-01 09:40:00,105.6,106.35,104.35,104.74,126108.0,100.1905,100.9021,99.0046,99.3746,126108.0
2022-02-01 09:50:00,104.82,106.03,104.77,105.84,87080.0,99.4505,100.5985,99.4031,100.4183,87080.0
2022-02-01 10:00:00,105.78,105.78,104.48,105.29,102018.0,100.3613,100.3613,99.1279,99.8964,102018.0
2022-02-01 10:10:00,105.29,106.5,105.14,106.22,156925.0,99.8964,101.0444,99.7541,100.7788,156925.0
2022-02-01 10:20:00,106.19,106.81,106.19,106.64,88632.0,100.7503,101.3386,100.7503,101.1773,88632.0
2022-02-01 10:30:00,106.62,107.24,106.57,106.84,91359.0,101.1583,101.7465,101.1109,101.367,91359.0
2022-02-01 10:40:00,106.8,106.91,106.25,106.43,57694.0,101.3291,101.4334,100.8072,100.978,57694.0
2022-02-01 10:50:00,106.43,106.96,106.43,106.79,74091.0,100.978,101.4809,100.978,101.3196,74091.0
2022-02-01 11:00:00,106.81,106.96,106.01,106.18,71440.0,101.3386,101.4809,100.5795,100.7408,71440.0
2022-02-01 11:10:00,106.2,106.32,106.04,106.08,59229.0,100.7598,100.8737,100.608,100.646,59229.0
2022-02-01 11:20:00,106.12,106.18,105.7,105.7,79383.0,100.6839,100.7408,100.2854,100.2854,79383.0
2022-02-01 11:30:00,105.68,106.0,105.37,105.64,137382.0,100.2664,100.5701,99.9723,100.2285,137382.0
2022-02-01 11:40:00,105.62,105.84,105.27,105.61,59976.0,100.2095,100.4183,99.8775,100.2,59976.0
2022-02-01 11:50:00,105.62,106.18,105.49,106.0,48824.0,100.2095,100.7408,100.0862,100.5701,48824.0
2022-02-01 12:00:00,105.94,106.09,105.71,105.98,47988.0,100.5131,100.6554,100.2949,100.5511,47988.0
2022-02-01 12:10:00,106.0,106.15,105.57,105.68,28494.0,100.5701,100.7124,100.1621,100.2664,28494.0
2022-02-01 12:20:00,105.66,105.91,105.55,105.78,24043.0,100.2475,100.4847,100.1431,100.3613,24043.0
2022-02-01 12:30:00,105.78,105.91,105.46,105.82,58736.0,100.3613,100.4847,100.0577,100.3993,58736.0
2022-02-01 12:40:00,105.73,105.81,105.32,105.41,51440.0,100.3139,100.3898,99.9249,100.0103,51440.0
2022-02-01 12:50:00,105.42,105.58,105.37,105.55,33050.0,100.0198,100.1716,99.9723,100.1431,33050.0
2022-02-01 13:00:00,105.51,105.61,105.34,105.49,40720.0,100.1052,100.2,99.9439,100.0862,40720.0
2022-02-01 13:10:00,105.39,105.5,105.25,105.45,18663.0,99.9913,100.0957,99.8585,100.0482,18663.0
2022-02-01 13:20:00,105.45,105.92,105.34,105.75,31156.0,100.0482,100.4942,99.9439,100.3329,31156.0
2022-02-01 13:30:00,105.75,105.98,105.69,105.78,41411.0,100.3329,100.5511,100.2759,100.3613,41411.0
2022-02-01 13:40:00,105.77,106.33,105.71,106.32,27968.0,100.3518,100.8832,100.2949,100.8737,27968.0
2022-02-01 13:50:00,106.35,106.35,105.81,106.0,23003.0,100.9021,100.9021,100.3898,100.5701,23003.0
2022-02-01 14:00:00,106.0,106.44,105.99,106.21,26375.0,100.5701,100.9875,100.5606,100.7693,26375.0
2022-02-01 14:10:00,106.23,106.36,106.08,106.09,23303.0,100.7883,100.9116,100.646,100.6554,23303.0
2022-02-01 14:20:00,106.07,106.31,105.85,106.17,37485.0,100.6365,100.8642,100.4277,100.7313,37485.0
2022-02-01 14:30:00,106.23,106.54,106.17,106.54,30467.0,100.7883,101.0824,100.7313,101.0824,30467.0
2022-02-01 14:40:00,106.55,106.72,106.3,106.7,60218.0,101.0919,101.2532,100.8547,101.2342,60218.0
2022-02-01 14:50:00,106.71,106.86,106.45,106.76,49944.0,101.2437,101.386,100.997,101.2911,49944.0
2022-02-01 15:00:00,106.75,107.1,106.71,106.88,44469.0,101.2816,101.6137,101.2437,101.405,44469.0
2022-02-01 15:10:00,106.88,106.97,106.63,106.72,47156.0,101.405,101.4904,101.1678,101.2532,47156.0
2022-02-01 15:20:00,106.72,107.01,106.67,106.83,70510.0,101.2532,101.5283,101.2057,101.3575,70510.0
2022-02-01 15:30:00,106.76,107.24,106.75,106.88,123868.0,101.2911,101.7465,101.2816,101.405,123868.0
2022-02-01 15:40:00,106.91,107.6,106.91,107.55,126486.0,101.4334,102.0881,101.4334,102.0407,126486.0
2022-02-01 15:50:00,107.57,107.67,107.31,107.46,298319.0,102.0596,102.1545,101.8129,101.9553,298319.0
2022-02-02 09:30:00,107.5,108.74,106.84,107.0,157814.0,101.9932,103.1697,101.367,101.5188,157814.0
2022-02-02 09:40:00,107.17,107.34,106.02,106.63,99755.0,101.6801,101.8414,100.589,101.1678,99755.0
2022-02-02 09:50:00,106.71,107.45,106.71,107.35,77995.0,101.2437,101.9458,101.2437,101.8509,77995.0
2022-02-02 10:00:00,107.35,108.12,107.29,107.98,90564.0,101.8509,102.5815,101.794,102.4486,90564.0
2022-02-02 10:10:00,107.97,108.47,107.87,108.44,83281.0,102.4391,102.9135,102.3443,102.8851,83281.0
2022-02-02 10:20:00,108.4,108.6,108.15,108.3,58600.0,102.8471,103.0369,102.6099,102.7522,58600.0
2022-02-02 10:30:00,108.33,109.18,108.33,109.18,74268.0,102.7807,103.5872,102.7807,103.5872,74268.0
2022-02-02 10:40:00,109.18,110.08,109.04,109.96,101826.0,103.5872,104.4411,103.4543,104.3272,101826.0
2022-02-02 10:50:00,109.93,109.95,109.27,109.88,51915.0,104.2987,104.3177,103.6725,104.2513,51915.0
2022-02-02 11:00:00,109.89,109.93,109.04,109.04,58339.0,104.2608,104.2987,103.4543,103.4543,58339.0
2022-02-02 11:10:00,109.11,109.64,108.95,109.59,68845.0,103.5207,104.0236,103.3689,103.9762,68845.0
2022-02-02 11:20:00,109.59,110.04,109.57,110.02,44063.0,103.9762,104.4031,103.9572,104.3841,44063.0
2022-02-02 11:30:00,109.99,110.01,109.59,109.59,25409.0,104.3557,104.3746,103.9762,103.9762,25409.0
2022-02-02 11:40:00,109.59,110.49,109.58,110.49,44295.0,103.9762,104.8301,103.9667,104.8301,44295.0
2022-02-02 11:50:00,110.48,110.5,110.01,110.13,25991.0,104.8206,104.8395,104.3746,104.4885,25991.0
2022-02-02 12:00:00,110.14,110.68,110.11,110.68,42804.0,104.498,105.0103,104.4695,105.0103,42804.0
2022-02-02 12:10:00,110.65,110.86,110.43,110.5,58736.0,104.9819,105.1811,104.7731,104.8395,58736.0
2022-02-02 12:20:00,110.52,110.69,110.45,110.69,20675.0,104.8585,105.0198,104.7921,105.0198,20675.0
2022-02-02 12:30:00,110.69,110.79,110.54,110.63,24231.0,105.0198,105.1147,104.8775,104.9629,24231.0
2022-02-02 12:40:00,110.61,110.95,110.46,110.59,43355.0,104.9439,105.2665,104.8016,104.9249,43355.0
2022-02-02 12:50:00,110.62,110.62,110.12,110.25,21209.0,104.9534,104.9534,104.479,104.6023,21209.0
2022-02-02 13:00:00,110.24,110.46,110.07,110.07,31030.0,104.5929,104.8016,104.4316,104.4316,31030.0
2022-02-02 13:10:00,110.07,110.39,110.04,110.37,24131.0,104.4316,104.7352,104.4031,104.7162,24131.0
2022-02-02 13:20:00,110.4,110.57,110.32,110.49,30419.0,104.7447,104.906,104.6688,104.8301,30419.0
2022-02-02 13:30:00,110.49,110.73,110.44,110.62,26588.0,104.8301,105.0578,104.7826,104.9534,26588.0
2022-02-02 13:40:00,110.66,110.66,110.36,110.47,29141.0,104.9913,104.9913,104.7067,104.8111,29141.0
2022-02-02 13:50:00,110.47,111.06,110.44,111.06,49164.0,104.8111,105.3709,104.7826,105.3709,49164.0
2022-02-02 14:00:00,111.05,111.34,110.85,111.29,58328.0,105.3614,105.6365,105.1716,105.5891,58328.0
2022-02-02 14:10:00,111.32,111.58,110.89,111.4,248321.0,105.6175,105.8642,105.2096,105.6934,248321.0
2022-02-02 14:20:00,111.36,111.67,111.31,111.51,67873.0,105.6555,105.9496,105.608,105.7978,67873.0
2022-02-02 14:30:00,111.55,112.1,111.48,112.01,124906.0,105.8358,106.3576,105.7693,106.2722,124906.0
2022-02-02 14:40:00,112.05,112.18,111.83,112.1,35415.0,106.3101,106.4335,106.1014,106.3576,35415.0
2022-02-02 14:50:00,112.13,112.52,112.0,112.31,108753.0,106.386,106.7561,106.2627,106.5568,108753.0
2022-02-02 15:00:00,112.28,112.66,112.05,112.5,53748.0,106.5284,106.8889,106.3101,106.7371,53748.0
2022-02-02 15:10:00,112.48,112.75,112.06,112.27,98815.0,106.7181,106.9743,106.3196,106.5189,98815.0
2022-02-02 15:20:00,112.27,112.33,112.0,112.18,91462.0,106.5189,106.5758,106.2627,106.4335,91462.0
2022-02-02 15:30:00,112.17,112.49,111.93,112.18,146301.0,106.424,106.7276,106.1963,106.4335,146301.0
2022-02-02 15:40:00,112.18,112.43,112.07,112.28,181634.0,106.4335,106.6707,106.3291,106.5284,181634.0
2022-02-02 15:50:00,112.34,112.4,111.96,111.96,272643.0,106.5853,106.6422,106.2247,106.2247,272643.0
2022-02-03 09:30:00,111.41,112.97,110.57,112.97,139026.0,105.7029,107.183,104.906,107.183,139026.0
2022-02-03 09:40:00,112.84,113.25,112.27,112.55,95563.0,107.0597,107.4487,106.5189,106.7845,95563.0
2022-02-03 09:50:00,112.47,113.1,112.15,112.71,67607.0,106.7086,107.3064,106.405,106.9363,67607.0
2022-02-03 10:00:00,112.61,112.78,111.59,111.99,50900.0,106.8415,107.0027,105.8737,106.2532,50900.0
2022-02-03 10:10:00,112.03,113.25,111.73,113.17,66784.0,106.2912,107.4487,106.0065,107.3728,66784.0
2022-02-03 10:20:00,113.28,113.97,112.96,113.84,81651.0,107.4771,108.1318,107.1735,108.0084,81651.0
2022-02-03 10:30:00,113.78,114.1,113.25,113.88,67999.0,107.9515,108.2551,107.4487,108.0464,67999.0
2022-02-03 10:40:00,113.86,114.58,113.85,114.15,52515.0,108.0274,108.7105,108.0179,108.3026,52515.0
2022-02-03 10:50:00,114.15,114.99,114.15,114.51,71309.0,108.3026,109.0995,108.3026,108.6441,71309.0
2022-02-03 11:00:00,114.5,114.89,114.27,114.87,46197.0,108.6346,109.0047,108.4164,108.9857,46197.0
2022-02-03 11:10:00,114.89,114.94,114.32,114.47,50284.0,109.0047,109.0521,108.4639,108.6062,50284.0
2022-02-03 11:20:00,114.47,114.78,114.15,114.64,44352.0,108.6062,108.9003,108.3026,108.7675,44352.0
2022-02-03 11:30:00,114.67,114.83,113.92,113.98,39791.0,108.7959,108.9477,108.0843,108.1413,39791.0
2022-02-03 11:40:00,114.02,114.09,113.28,113.41,80355.0,108.1792,108.2456,107.4771,107.6005,80355.0
2022-02-03 11:50:00,113.45,113.7,113.27,113.53,28923.0,107.6384,107.8756,107.4676,107.7143,28923.0
2022-02-03 12:00:00,113.6,113.82,113.37,113.79,51371.0,107.7807,107.9895,107.5625,107.961,51371.0
2022-02-03 12:10:00,113.77,114.0,113.73,113.77,43004.0,107.942,108.1602,107.9041,107.942,43004.0
2022-02-03 12:20:00,113.81,114.24,113.79,114.01,27658.0,107.98,108.388,107.961,108.1697,27658.0
2022-02-03 12:30:00,114.02,114.1,113.85,113.85,32077.0,108.1792,108.2551,108.0179,108.0179,32077.0
2022-02-03 12:40:00,113.83,113.92,113.31,113.43,28566.0,107.999,108.0843,107.5056,107.6194,28566.0
2022-02-03 12:50:00,113.49,113.59,112.88,112.97,41075.0,107.6764,107.7713,107.0976,107.183,41075.0
2022-02-03 13:00:00,112.91,113.0,112.62,112.63,39053.0,107.1261,107.2115,106.8509,106.8604,39053.0
2022-02-03 13:10:00,112.59,112.71,112.28,112.4,51211.0,106.8225,106.9363,106.5284,106.6422,51211.0
2022-02-03 13:20:00,112.4,112.91,112.32,112.59,68688.0,106.6422,107.1261,106.5663,106.8225,68688.0
2022-02-03 13:30:00,112.59,113.19,112.57,113.06,25395.0,106.8225,107.3917,106.8035,107.2684,25395.0
2022-02-03 13:40:00,113.05,113.29,113.05,113.2,31284.0,107.2589,107.4866,107.2589,107.4012,31284.0
2022-02-03 13:50:00,113.2,113.34,113.12,113.2,29272.0,107.4012,107.5341,107.3253,107.4012,29272.0
2022-02-03 14:00:00,113.25,113.53,113.17,113.51,24348.0,107.4487,107.7143,107.3728,107.6953,24348.0
2022-02-03 14:10:00,113.53,113.61,113.39,113.52,42130.0,107.7143,107.7902,107.5815,107.7048,42130.0
2022-02-03 14:20:00,113.49,113.52,112.98,113.11,45100.0,107.6764,107.7048,107.1925,107.3158,45100.0
2022-02-03 14:30:00,113.05,113.05,112.58,112.58,32414.0,107.2589,107.2589,106.813,106.813,32414.0
2022-02-03 14:40:00,112.55,112.55,112.06,112.36,33893.0,106.7845,106.7845,106.3196,106.6043,33893.0
2022-02-03 14:50:00,112.39,112.79,112.35,112.53,33208.0,106.6327,107.0122,106.5948,106.7656,33208.0
2022-02-03 15:00:00,112.58,112.66,112.03,112.05,33373.0,106.813,106.8889,106.2912,106.3101,33373.0
2022-02-03 15:10:00,112.05,112.62,112.02,112.59,55368.0,106.3101,106.8509,106.2817,106.8225,55368.0
2022-02-03 15:20:00,112.61,112.75,112.39,112.55,41174.0,106.8415,106.9743,106.6327,106.7845,41174.0
2022-02-03 15:30:00,112.52,112.67,112.13,112.23,56922.0,106.7561,106.8984,106.386,106.4809,56922.0
2022-02-03 15:40:00,112.2,112.51,112.08,112.13,85591.0,106.4525,106.7466,106.3386,106.386,85591.0
2022-02-03 15:50:00,112.13,112.51,111.89,112.24,228628.0,106.386,106.7466,106.1583,106.4904,228628.0
2022-02-04 09:30:00,112.56,114.15,111.86,114.13,116398.0,106.794,108.3026,106.1299,108.2836,116398.0
2022-02-04 09:40:00,114.04,114.34,112.87,113.04,140050.0,108.1982,108.4828,107.0881,107.2494,140050.0
2022-02-04 09:50:00,113.04,113.96,113.03,113.77,99337.0,107.2494,108.1223,107.2399,107.942,99337.0
2022-02-04 10:00:00,113.71,113.99,112.29,112.33,43214.0,107.8851,108.1508,106.5378,106.5758,43214.0
2022-02-04 10:10:00,112.35,112.9,112.18,112.7,41095.0,106.5948,107.1166,106.4335,106.9268,41095.0
2022-02-04 10:20:00,112.53,112.62,111.11,111.2,58964.0,106.7656,106.8509,105.4183,105.5037,58964.0
2022-02-04 10:30:00,111.11,111.58,110.66,110.75,57722.0,105.4183,105.8642,104.9913,105.0767,57722.0
2022-02-04 10:40:00,110.75,110.75,110.31,110.51,48263.0,105.0767,105.0767,104.6593,104.849,48263.0
2022-02-04 10:50:00,110.55,110.91,110.55,110.73,53988.0,104.887,105.2285,104.887,105.0578,53988.0
2022-02-04 11:00:00,110.7,111.22,110.66,110.66,49064.0,105.0293,105.5227,104.9913,104.9913,49064.0
2022-02-04 11:10:00,110.66,110.75,110.13,110.56,48858.0,104.9913,105.0767,104.4885,104.8965,48858.0
2022-02-04 11:20:00,110.51,110.85,110.28,110.76,61452.0,104.849,105.1716,104.6308,105.0862,61452.0
2022-02-04 11:30:00,110.74,110.97,110.23,110.76,48071.0,105.0672,105.2855,104.5834,105.0862,48071.0
2022-02-04 11:40:00,110.76,111.38,110.6,110.99,39199.0,105.0862,105.6745,104.9344,105.3044,39199.0
2022-02-04 11:50:00,110.98,112.09,110.98,111.73,79315.0,105.295,106.3481,105.295,106.0065,79315.0
2022-02-04 12:00:00,111.77,111.78,111.37,111.67,60996.0,106.0445,106.054,105.665,105.9496,60996.0
2022-02-04 12:10:00,111.61,111.97,111.46,111.79,32633.0,105.8927,106.2342,105.7504,106.0635,32633.0
2022-02-04 12:20:00,111.73,111.78,111.56,111.71,21240.0,106.0065,106.054,105.8452,105.9876,21240.0
2022-02-04 12:30:00,111.74,111.86,111.57,111.75,31207.0,106.016,106.1299,105.8547,106.0255,31207.0
2022-02-04 12:40:00,111.79,111.87,111.58,111.84,30615.0,106.0635,106.1394,105.8642,106.1109,30615.0
2022-02-04 12:50:00,111.81,111.99,111.7,111.93,25008.0,106.0824,106.2532,105.9781,106.1963,25008.0
2022-02-04 13:00:00,111.96,112.49,111.92,112.36,33456.0,106.2247,106.7276,106.1868,106.6043,33456.0
2022-02-04 13:10:00,112.35,112.35,112.03,112.21,21950.0,106.5948,106.5948,106.2912,106.4619,21950.0
2022-02-04 13:20:00,112.22,112.42,112.05,112.13,29164.0,106.4714,106.6612,106.3101,106.386,29164.0
2022-02-04 13:30:00,112.13,112.35,112.0,112.33,25997.0,106.386,106.5948,106.2627,106.5758,25997.0
2022-02-04 13:40:00,112.35,112.45,112.05,112.15,27506.0,106.5948,106.6896,106.3101,106.405,27506.0
2022-02-04 13:50:00,112.15,112.24,111.95,112.15,22917.0,106.405,106.4904,106.2153,106.405,22917.0
2022-02-04 14:00:00,112.19,112.24,111.97,112.1,24378.0,106.443,106.4904,106.2342,106.3576,24378.0
2022-02-04 14:10:00,112.08,112.08,111.72,111.72,30250.0,106.3386,106.3386,105.997,105.997,30250.0
2022-02-04 14:20:00,111.78,112.02,111.76,111.91,25196.0,106.054,106.2817,106.035,106.1773,25196.0
2022-02-04 14:30:00,111.91,111.94,111.64,111.71,32166.0,106.1773,106.2058,105.9211,105.9876,32166.0
2022-02-04 14:40:00,111.71,111.98,111.57,111.88,35813.0,105.9876,106.2437,105.8547,106.1488,35813.0
2022-02-04 14:50:00,111.82,112.23,111.82,112.23,33186.0,106.0919,106.4809,106.0919,106.4809,33186.0
2022-02-04 15:00:00,112.21,112.33,111.99,112.31,33358.0,106.4619,106.5758,106.2532,106.5568,33358.0
2022-02-04 15:10:00,112.32,112.5,112.2,112.21,28139.0,106.5663,106.7371,106.4525,106.4619,28139.0
2022-02-04 15:20:00,112.23,112.55,112.2,112.37,36263.0,106.4809,106.7845,106.4525,106.6137,36263.0
2022-02-04 15:30:00,112.38,112.74,112.38,112.45,57610.0,106.6232,106.9648,106.6232,106.6896,57610.0
2022-02-04 15:40:00,112.42,112.42,111.73,111.91,85535.0,106.6612,106.6612,106.0065,106.1773,85535.0
2022-02-04 15:50:00,111.99,112.14,111.21,111.27,307346.0,106.2532,106.3955,105.5132,105.5701,307346.0
2022-02-07 09:30:00,112.82,113.57,109.82,110.08,101702.0,107.0407,107.7523,104.1944,104.4411,101702.0
2022-02-07 09:40:00,110.1,110.48,109.2,110.48,101820.0,104.46,104.8206,103.6061,104.8206,101820.0
2022-02-07 09:50:00,110.48,111.45,110.26,111.12,56888.0,104.8206,105.7409,104.6118,105.4278,56888.0
2022-02-07 10:00:00,111.01,111.12,110.4,111.05,64603.0,105.3234,105.4278,104.7447,105.3614,64603.0
2022-02-07 10:10:00,111.05,111.22,110.38,110.82,50116.0,105.3614,105.5227,104.7257,105.1431,50116.0
2022-02-07 10:20:00,110.7,111.16,110.44,110.81,35552.0,105.0293,105.4657,104.7826,105.1337,35552.0
2022-02-07 10:30:00,110.81,111.8,110.76,111.25,47766.0,105.1337,106.0729,105.0862,105.5511,47766.0
2022-02-07 10:40:00,111.25,111.26,110.86,111.0,63633.0,105.5511,105.5606,105.1811,105.3139,63633.0
2022-02-07 10:50:00,111.08,111.48,110.85,111.43,29491.0,105.3898,105.7693,105.1716,105.7219,29491.0
2022-02-07 11:00:00,111.43,111.49,110.87,111.48,36700.0,105.7219,105.7788,105.1906,105.7693,36700.0
2022-02-07 11:10:00,111.43,111.84,111.43,111.82,26978.0,105.7219,106.1109,105.7219,106.0919,26978.0
2022-02-07 11:20:00,111.84,112.33,111.63,112.09,50048.0,106.1109,106.5758,105.9117,106.3481,50048.0
2022-02-07 11:30:00,112.13,112.32,111.35,111.35,28365.0,106.386,106.5663,105.646,105.646,28365.0
2022-02-07 11:40:00,111.35,111.7,111.26,111.68,21055.0,105.646,105.9781,105.5606,105.9591,21055.0
2022-02-07 11:50:00,111.68,111.74,111.32,111.67,20004.0,105.9591,106.016,105.6175,105.9496,20004.0
2022-02-07 12:00:00,111.58,111.8,111.32,111.32,16878.0,105.8642,106.0729,105.6175,105.6175,16878.0
2022-02-07 12:10:00,111.27,111.47,111.2,111.4,21184.0,105.5701,105.7599,105.5037,105.6934,21184.0
2022-02-07 12:20:00,111.35,111.4,110.82,110.82,20853.0,105.646,105.6934,105.1431,105.1431,20853.0
2022-02-07 12:30:00,110.82,111.23,110.66,111.03,21927.0,105.1431,105.5321,104.9913,105.3424,21927.0
2022-02-07 12:40:00,111.08,111.41,111.07,111.37,25666.0,105.3898,105.7029,105.3803,105.665,25666.0
2022-02-07 12:50:00,111.42,111.79,111.42,111.66,28624.0,105.7124,106.0635,105.7124,105.9401,28624.0
2022-02-07 13:00:00,111.62,111.97,111.61,111.91,20306.0,105.9022,106.2342,105.8927,106.1773,20306.0
2022-02-07 13:10:00,111.9,112.22,111.9,112.06,18186.0,106.1678,106.4714,106.1678,106.3196,18186.0
2022-02-07 13:20:00,112.1,112.17,111.91,112.0,16569.0,106.3576,106.424,106.1773,106.2627,16569.0
2022-02-07 13:30:00,112.02,112.13,111.81,111.99,11414.0,106.2817,106.386,106.0824,106.2532,11414.0
2022-02-07 13:40:00,112.02,112.06,111.89,111.95,12849.0,106.2817,106.3196,106.1583,106.2153,12849.0
2022-02-07 13:50:00,112.0,112.31,111.89,112.03,33036.0,106.2627,106.5568,106.1583,106.2912,33036.0
2022-02-07 14:00:00,111.95,112.33,111.93,112.12,15571.0,106.2153,106.5758,106.1963,106.3766,15571.0
2022-02-07 14:10:00,112.12,112.33,112.1,112.22,13940.0,106.3766,106.5758,106.3576,106.4714,13940.0
2022-02-07 14:20:00,112.23,112.3,112.04,112.27,14763.0,106.4809,106.5473,106.3007,106.5189,14763.0
2022-02-07 14:30:00,112.23,112.27,111.84,111.87,16503.0,106.4809,106.5189,106.1109,106.1394,16503.0
2022-02-07 14:40:00,111.91,112.09,111.89,111.95,12526.0,106.1773,106.3481,106.1583,106.2153,12526.0
2022-02-07 14:50:00,111.92,112.18,111.92,112.07,28674.0,106.1868,106.4335,106.1868,106.3291,28674.0
2022-02-07 15:00:00,112.07,112.52,111.96,112.33,23893.0,106.3291,106.7561,106.2247,106.5758,23893.0
2022-02-07 15:10:00,112.28,112.62,112.26,112.29,51103.0,106.5284,106.8509,106.5094,106.5378,51103.0
2022-02-07 15:20:00,112.27,112.3,111.99,112.08,24178.0,106.5189,106.5473,106.2532,106.3386,24178.0
2022-02-07 15:30:00,112.08,112.37,111.84,111.85,49558.0,106.3386,106.6137,106.1109,106.1204,49558.0
2022-02-07 15:40:00,111.86,111.94,111.38,111.43,62895.0,106.1299,106.2058,105.6745,105.7219,62895.0
2022-02-07 15:50:00,111.46,111.92,111.08,111.14,209748.0,105.7504,106.1868,105.3898,105.4468,209748.0
2022-02-08 09:30:00,112.2,113.97,112.15,112.69,126768.0,106.4525,108.1318,106.405,106.9174,126768.0
2022-02-08 09:40:00,112.6,112.88,111.83,112.56,94044.0,106.832,107.0976,106.1014,106.794,94044.0
2022-02-08 09:50:00,112.57,113.28,112.31,113.15,73584.0,106.8035,107.4771,106.5568,107.3538,73584.0
2022-02-08 10:00:00,113.08,113.66,112.48,113.47,165518.0,107.2874,107.8377,106.7181,107.6574,165518.0
2022-02-08 10:10:00,113.46,115.33,113.46,115.26,146005.0,107.6479,109.4221,107.6479,109.3557,146005.0
2022-02-08 10:20:00,115.26,116.1,115.14,116.03,100756.0,109.3557,110.1527,109.2419,110.0863,100756.0
2022-02-08 10:30:00,116.14,116.85,115.91,116.19,136502.0,110.1906,110.8643,109.9724,110.2381,136502.0
2022-02-08 10:40:00,116.18,116.2,115.6,116.09,186415.0,110.2286,110.2476,109.6783,110.1432,186415.0
2022-02-08 10:50:00,116.05,116.28,115.74,115.93,40738.0,110.1052,110.3235,109.8111,109.9914,40738.0
2022-02-08 11:00:00,115.93,116.4,115.55,115.76,70066.0,109.9914,110.4373,109.6308,109.8301,70066.0
2022-02-08 11:10:00,115.76,115.83,115.11,115.21,65895.0,109.8301,109.8965,109.2134,109.3083,65895.0
2022-02-08 11:20:00,115.21,115.27,114.65,114.87,63614.0,109.3083,109.3652,108.777,108.9857,63614.0
2022-02-08 11:30:00,114.95,115.24,114.84,114.96,40614.0,109.0616,109.3367,108.9572,109.0711,40614.0
2022-02-08 11:40:00,114.94,115.32,114.89,115.31,20801.0,109.0521,109.4126,109.0047,109.4031,20801.0
2022-02-08 11:50:00,115.31,115.33,114.8,114.93,32175.0,109.4031,109.4221,108.9193,109.0426,32175.0
2022-02-08 12:00:00,114.93,115.13,114.79,115.0,31137.0,109.0426,109.2324,108.9098,109.109,31137.0
2022-02-08 12:10:00,115.0,115.05,114.74,114.75,29008.0,109.109,109.1565,108.8623,108.8718,29008.0
2022-02-08 12:20:00,114.78,115.05,114.58,115.03,23441.0,108.9003,109.1565,108.7105,109.1375,23441.0
2022-02-08 12:30:00,115.0,115.94,114.97,115.79,88889.0,109.109,110.0009,109.0806,109.8586,88889.0
2022-02-08 12:40:00,115.78,115.82,115.5,115.58,25959.0,109.8491,109.887,109.5834,109.6593,25959.0
2022-02-08 12:50:00,115.6,115.75,115.41,115.56,32584.0,109.6783,109.8206,109.498,109.6403,32584.0
2022-02-08 13:00:00,115.6,115.72,115.51,115.65,17240.0,109.6783,109.7921,109.5929,109.7257,17240.0
2022-02-08 13:10:00,115.62,115.69,115.1,115.13,33810.0,109.6973,109.7637,109.2039,109.2324,33810.0
2022-02-08 13:20:00,115.13,115.41,114.68,114.79,61384.0,109.2324,109.498,108.8054,108.9098,61384.0
2022-02-08 13:30:00,114.78,114.93,114.33,114.34,55634.0,108.9003,109.0426,108.4733,108.4828,55634.0
2022-02-08 13:40:00,114.39,114.72,114.24,114.54,43963.0,108.5303,108.8434,108.388,108.6726,43963.0
2022-02-08 13:50:00,114.51,114.64,114.25,114.59,22363.0,108.6441,108.7675,108.3974,108.72,22363.0
2022-02-08 14:00:00,114.59,114.73,114.49,114.51,28388.0,108.72,108.8529,108.6251,108.6441,28388.0
2022-02-08 14:10:00,114.51,114.6,114.17,114.36,25316.0,108.6441,108.7295,108.3215,108.5018,25316.0
2022-02-08 14:20:00,114.34,114.37,114.04,114.06,22443.0,108.4828,108.5113,108.1982,108.2172,22443.0
2022-02-08 14:30:00,114.08,114.4,114.01,114.07,23245.0,108.2362,108.5398,108.1697,108.2267,23245.0
2022-02-08 14:40:00,114.07,114.09,113.7,113.77,34933.0,108.2267,108.2456,107.8756,107.942,34933.0
2022-02-08 14:50:00,113.76,114.15,113.75,114.08,30769.0,107.9325,108.3026,107.9231,108.2362,30769.0
2022-02-08 15:00:00,114.04,114.31,113.85,114.31,40319.0,108.1982,108.4544,108.0179,108.4544,40319.0
2022-02-08 15:10:00,114.32,114.9,114.22,114.87,47001.0,108.4639,109.0141,108.369,108.9857,47001.0
2022-02-08 15:20:00,114.86,115.12,114.75,115.12,54006.0,108.9762,109.2229,108.8718,109.2229,54006.0
2022-02-08 15:30:00,115.15,115.35,114.98,115.09,65002.0,109.2513,109.4411,109.09,109.1944,65002.0
2022-02-08 15:40:00,115.12,115.39,114.99,115.21,108166.0,109.2229,109.479,109.0995,109.3083,108166.0
2022-02-08 15:50:00,115.21,115.64,115.13,115.57,238604.0,109.3083,109.7162,109.2324,109.6498,238604.0
2022-02-09 09:30:00,115.63,116.43,115.24,116.05,120999.0,109.7068,110.4658,109.3367,110.1052,120999.0
2022-02-09 09:40:00,116.14,117.43,116.13,117.36,100429.0,110.1906,111.4145,110.1811,111.3481,100429.0
2022-02-09 09:50:00,117.38,117.38,116.5,116.98,68608.0,111.3671,111.3671,110.5322,110.9876,68608.0
2022-02-09 10:00:00,117.04,117.43,116.83,117.4,66312.0,111.0445,111.4145,110.8453,111.3861,66312.0
2022-02-09 10:10:00,117.33,118.6,117.26,118.31,121741.0,111.3197,112.5246,111.2533,112.2495,121741.0
2022-02-09 10:20:00,118.31,118.6,118.11,118.59,62471.0,112.2495,112.5246,112.0597,112.5151,62471.0
2022-02-09 10:30:00,118.6,118.63,117.95,118.15,104272.0,112.5246,112.5531,111.9079,112.0977,104272.0
2022-02-09 10:40:00,118.18,119.08,118.18,118.83,112356.0,112.1261,112.98,112.1261,112.7428,112356.0
2022-02-09 10:50:00,118.83,119.21,118.56,119.17,52235.0,112.7428,113.1034,112.4867,113.0654,52235.0
2022-02-09 11:00:00,119.17,119.26,118.62,119.08,49419.0,113.0654,113.1508,112.5436,112.98,49419.0
2022-02-09 11:10:00,119.12,119.3,118.31,118.67,109356.0,113.018,113.1888,112.2495,112.591,109356.0
2022-02-09 11:20:00,118.68,119.0,118.4,118.69,46521.0,112.6005,112.9041,112.3349,112.61,46521.0
2022-02-09 11:30:00,118.69,118.98,118.42,118.88,45097.0,112.61,112.8851,112.3538,112.7903,45097.0
2022-02-09 11:40:00,118.94,119.0,118.53,118.8,49041.0,112.8472,112.9041,112.4582,112.7144,49041.0
2022-02-09 11:50:00,118.77,118.82,118.09,118.21,25569.0,112.6859,112.7333,112.0407,112.1546,25569.0
2022-02-09 12:00:00,118.15,118.38,118.09,118.21,56521.0,112.0977,112.3159,112.0407,112.1546,56521.0
2022-02-09 12:10:00,118.24,118.27,117.77,118.01,39444.0,112.1831,112.2115,111.7371,111.9648,39444.0
2022-02-09 12:20:00,118.0,118.01,117.4,117.81,32784.0,111.9553,111.9648,111.3861,111.7751,32784.0
2022-02-09 12:30:00,117.75,118.12,117.52,118.1,35091.0,111.7182,112.0692,111.4999,112.0502,35091.0
2022-02-09 12:40:00,118.07,118.36,118.0,118.33,32668.0,112.0218,112.2969,111.9553,112.2684,32668.0
2022-02-09 12:50:00,118.34,118.69,118.23,118.65,50032.0,112.2779,112.61,112.1736,112.572,50032.0
2022-02-09 13:00:00,118.62,118.73,118.5,118.58,29526.0,112.5436,112.648,112.4297,112.5056,29526.0
2022-02-09 13:10:00,118.58,118.7,118.44,118.54,28011.0,112.5056,112.6195,112.3728,112.4677,28011.0
2022-02-09 13:20:00,118.54,118.71,118.48,118.71,21502.0,112.4677,112.629,112.4108,112.629,21502.0
2022-02-09 13:30:00,118.71,118.78,118.58,118.75,32976.0,112.629,112.6954,112.5056,112.6669,32976.0
2022-02-09 13:40:00,118.71,119.15,118.71,119.05,47699.0,112.629,113.0464,112.629,112.9516,47699.0
2022-02-09 13:50:00,119.07,119.44,119.04,119.12,47912.0,112.9705,113.3216,112.9421,113.018,47912.0
2022-02-09 14:00:00,119.12,119.2,118.87,119.15,25860.0,113.018,113.0939,112.7808,113.0464,25860.0
2022-02-09 14:10:00,119.15,119.47,119.15,119.39,46179.0,113.0464,113.35,113.0464,113.2741,46179.0
2022-02-09 14:20:00,119.36,119.6,119.34,119.55,59105.0,113.2457,113.4734,113.2267,113.4259,59105.0
2022-02-09 14:30:00,119.56,119.92,119.52,119.91,45631.0,113.4354,113.777,113.3975,113.7675,45631.0
2022-02-09 14:40:00,119.92,120.0,119.76,119.96,63244.0,113.777,113.8529,113.6252,113.8149,63244.0
2022-02-09 14:50:00,119.96,119.99,119.24,119.54,76454.0,113.8149,113.8434,113.1318,113.4165,76454.0
2022-02-09 15:00:00,119.53,119.87,119.48,119.75,66593.0,113.407,113.7296,113.3595,113.6157,66593.0
2022-02-09 15:10:00,119.78,119.94,119.74,119.89,62354.0,113.6442,113.796,113.6062,113.7485,62354.0
2022-02-09 15:20:00,119.88,120.17,119.82,120.17,120412.0,113.739,114.0142,113.6821,114.0142,120412.0
2022-02-09 15:30:00,120.12,120.34,119.92,120.07,109662.0,113.9667,114.1755,113.777,113.9193,109662.0
2022-02-09 15:40:00,120.09,120.21,119.84,119.95,154497.0,113.9383,114.0521,113.7011,113.8055,154497.0
2022-02-09 15:50:00,119.98,120.33,119.83,120.04,290707.0,113.8339,114.166,113.6916,113.8908,290707.0
2022-02-10 09:30:00,118.53,120.49,118.02,120.15,109292.0,112.4582,114.3178,111.9743,113.9952,109292.0
2022-02-10 09:40:00,120.17,120.82,119.98,120.4,77203.0,114.0142,114.6309,113.8339,114.2324,77203.0
2022-02-10 09:50:00,120.32,120.98,120.02,120.73,59315.0,114.1565,114.7827,113.8719,114.5455,59315.0
2022-02-10 10:00:00,120.73,121.75,120.51,121.68,59380.0,114.5455,115.5132,114.3368,115.4468,59380.0
2022-02-10 10:10:00,121.63,122.22,121.58,121.98,68455.0,115.3994,115.9592,115.352,115.7315,68455.0
2022-02-10 10:20:00,121.93,122.46,121.7,122.33,44033.0,115.684,116.1869,115.4658,116.0635,44033.0
2022-02-10 10:30:00,122.32,122.61,122.12,122.46,60075.0,116.054,116.3292,115.8643,116.1869,60075.0
2022-02-10 10:40:00,122.46,122.93,122.34,122.93,64219.0,116.1869,116.6328,116.073,116.6328,64219.0
2022-02-10 10:50:00,122.89,122.9,122.29,122.43,60018.0,116.5949,116.6043,116.0256,116.1584,60018.0
2022-02-10 11:00:00,122.43,123.36,122.14,123.09,71877.0,116.1584,117.0408,115.8833,116.7846,71877.0
2022-02-10 11:10:00,123.12,123.12,122.42,122.85,44412.0,116.8131,116.8131,116.1489,116.5569,44412.0
2022-02-10 11:20:00,122.78,123.36,122.71,123.11,34965.0,116.4905,117.0408,116.4241,116.8036,34965.0
2022-02-10 11:30:00,123.06,123.09,122.53,122.68,25533.0,116.7561,116.7846,116.2533,116.3956,25533.0
2022-02-10 11:40:00,122.69,123.15,122.65,122.96,35581.0,116.4051,116.8415,116.3671,116.6613,35581.0
2022-02-10 11:50:00,122.89,122.91,122.3,122.66,34371.0,116.5949,116.6138,116.0351,116.3766,34371.0
2022-02-10 12:00:00,122.69,122.77,122.05,122.34,37348.0,116.4051,116.481,115.7979,116.073,37348.0
2022-02-10 12:10:00,122.33,122.55,122.08,122.3,38965.0,116.0635,116.2723,115.8263,116.0351,38965.0
2022-02-10 12:20:00,122.27,122.52,122.06,122.34,30325.0,116.0066,116.2438,115.8074,116.073,30325.0
2022-02-10 12:30:00,122.4,123.06,122.28,122.97,31482.0,116.13,116.7561,116.0161,116.6708,31482.0
2022-02-10 12:40:00,122.99,123.11,121.87,122.23,49292.0,116.6897,116.8036,115.6271,115.9687,49292.0
2022-02-10 12:50:00,122.28,122.62,121.97,122.42,43937.0,116.0161,116.3387,115.722,116.1489,43937.0
2022-02-10 13:00:00,122.46,122.76,122.33,122.63,35029.0,116.1869,116.4715,116.0635,116.3482,35029.0
2022-02-10 13:10:00,122.63,122.65,121.87,121.9,47060.0,116.3482,116.3671,115.6271,115.6556,47060.0
2022-02-10 13:20:00,121.95,122.42,121.86,121.93,36012.0,115.703,116.1489,115.6176,115.684,36012.0
2022-02-10 13:30:00,121.95,122.04,121.28,121.55,42257.0,115.703,115.7884,115.0673,115.3235,42257.0
2022-02-10 13:40:00,121.51,122.08,121.31,121.93,34453.0,115.2855,115.8263,115.0958,115.684,34453.0
2022-02-10 13:50:00,122.0,122.06,121.51,121.78,36066.0,115.7504,115.8074,115.2855,115.5417,36066.0
2022-02-10 14:00:00,121.84,121.93,121.32,121.76,33816.0,115.5986,115.684,115.1053,115.5227,33816.0
2022-02-10 14:10:00,121.74,121.81,121.13,121.25,30014.0,115.5038,115.5702,114.925,115.0389,30014.0
2022-02-10 14:20:00,121.3,122.0,121.2,121.94,51307.0,115.0863,115.7504,114.9914,115.6935,51307.0
2022-02-10 14:30:00,121.94,122.3,121.79,121.91,32587.0,115.6935,116.0351,115.5512,115.6651,32587.0
2022-02-10 14:40:00,121.94,122.4,121.94,122.08,31657.0,115.6935,116.13,115.6935,115.8263,31657.0
2022-02-10 14:50:00,122.08,122.14,121.26,121.41,49895.0,115.8263,115.8833,115.0483,115.1907,49895.0
2022-02-10 15:00:00,121.43,121.82,121.02,121.76,46573.0,115.2096,115.5797,114.8206,115.5227,46573.0
2022-02-10 15:10:00,121.8,122.25,121.64,121.7,44679.0,115.5607,115.9876,115.4089,115.4658,44679.0
2022-02-10 15:20:00,121.71,122.05,121.57,121.71,46203.0,115.4753,115.7979,115.3425,115.4753,46203.0
2022-02-10 15:30:00,121.64,121.7,121.23,121.47,69216.0,115.4089,115.4658,115.0199,115.2476,69216.0
2022-02-10 15:40:00,121.48,121.5,120.45,120.7,132121.0,115.2571,115.2761,114.2798,114.517,132121.0
2022-02-10 15:50:00,120.7,121.73,120.5,121.58,294284.0,114.517,115.4943,114.3273,115.352,294284.0
2022-02-11 09:30:00,119.17,120.54,118.76,119.12,158409.0,113.0654,114.3652,112.6764,113.018,158409.0
2022-02-11 09:40:00,119.21,120.83,119.09,120.82,50910.0,113.1034,114.6404,112.9895,114.6309,50910.0
2022-02-11 09:50:00,120.89,121.37,120.75,121.13,43209.0,114.6973,115.1527,114.5645,114.925,43209.0
2022-02-11 10:00:00,121.01,122.1,121.0,121.62,45242.0,114.8112,115.8453,114.8017,115.3899,45242.0
2022-02-11 10:10:00,121.53,121.82,121.09,121.59,33471.0,115.3045,115.5797,114.8871,115.3614,33471.0
2022-02-11 10:20:00,121.65,122.0,121.1,121.44,114801.0,115.4184,115.7504,114.8965,115.2191,114801.0
2022-02-11 10:30:00,121.42,121.7,120.69,121.0,45505.0,115.2002,115.4658,114.5075,114.8017,45505.0
2022-02-11 10:40:00,121.03,121.2,120.63,120.77,40164.0,114.8301,114.9914,114.4506,114.5834,40164.0
2022-02-11 10:50:00,120.74,120.81,120.18,120.69,39515.0,114.555,114.6214,114.0237,114.5075,39515.0
2022-02-11 11:00:00,120.65,121.3,120.55,120.76,38278.0,114.4696,115.0863,114.3747,114.574,38278.0
2022-02-11 11:10:00,120.66,121.6,120.66,121.35,40963.0,114.4791,115.3709,114.4791,115.1337,40963.0
2022-02-11 11:20:00,121.44,121.79,121.38,121.53,28610.0,115.2191,115.5512,115.1622,115.3045,28610.0
2022-02-11 11:30:00,121.56,121.71,120.78,121.0,45729.0,115.333,115.4753,114.5929,114.8017,45729.0
2022-02-11 11:40:00,121.07,121.25,120.51,121.24,33939.0,114.8681,115.0389,114.3368,115.0294,33939.0
2022-02-11 11:50:00,121.19,121.72,121.07,121.56,40458.0,114.9819,115.4848,114.8681,115.333,40458.0
2022-02-11 12:00:00,121.56,121.75,121.16,121.59,52075.0,115.333,115.5132,114.9535,115.3614,52075.0
2022-02-11 12:10:00,121.6,121.95,121.28,121.42,48782.0,115.3709,115.703,115.0673,115.2002,48782.0
2022-02-11 12:20:00,121.37,121.78,121.21,121.73,29721.0,115.1527,115.5417,115.0009,115.4943,29721.0
2022-02-11 12:30:00,121.72,121.87,121.57,121.63,26160.0,115.4848,115.6271,115.3425,115.3994,26160.0
2022-02-11 12:40:00,121.68,121.86,121.27,121.37,32485.0,115.4468,115.6176,115.0578,115.1527,32485.0
2022-02-11 12:50:00,121.43,121.43,120.87,121.12,36799.0,115.2096,115.2096,114.6783,114.9155,36799.0
2022-02-11 13:00:00,121.19,121.36,120.83,121.23,26935.0,114.9819,115.1432,114.6404,115.0199,26935.0
2022-02-11 13:10:00,121.19,121.23,120.61,120.82,18987.0,114.9819,115.0199,114.4316,114.6309,18987.0
2022-02-11 13:20:00,120.76,120.84,120.06,120.06,21661.0,114.574,114.6499,113.9098,113.9098,21661.0
2022-02-11 13:30:00,120.08,120.15,119.17,119.25,42129.0,113.9288,113.9952,113.0654,113.1413,42129.0
2022-02-11 13:40:00,119.19,119.52,118.8,119.37,54698.0,113.0844,113.3975,112.7144,113.2552,54698.0
2022-02-11 13:50:00,119.38,119.77,119.21,119.74,36270.0,113.2647,113.6347,113.1034,113.6062,36270.0
2022-02-11 14:00:00,119.62,119.97,118.65,119.0,42611.0,113.4924,113.8244,112.572,112.9041,42611.0
2022-02-11 14:10:00,119.13,119.79,118.93,119.71,53823.0,113.0275,113.6537,112.8377,113.5777,53823.0
2022-02-11 14:20:00,119.66,119.87,118.65,118.95,43488.0,113.5303,113.7296,112.572,112.8567,43488.0
2022-02-11 14:30:00,118.87,119.21,118.69,118.96,59821.0,112.7808,113.1034,112.61,112.8662,59821.0
2022-02-11 14:40:00,119.01,119.01,118.21,118.6,53972.0,112.9136,112.9136,112.1546,112.5246,53972.0
2022-02-11 14:50:00,118.57,118.9,118.23,118.62,33479.0,112.4961,112.8092,112.1736,112.5436,33479.0
2022-02-11 15:00:00,118.74,119.05,118.46,118.47,61238.0,112.6574,112.9516,112.3918,112.4013,61238.0
2022-02-11 15:10:00,118.54,118.64,117.85,118.15,57955.0,112.4677,112.5626,111.813,112.0977,57955.0
2022-02-11 15:20:00,118.16,118.79,117.99,118.61,52130.0,112.1071,112.7049,111.9459,112.5341,52130.0
2022-02-11 15:30:00,118.61,118.61,117.95,118.45,68018.0,112.5341,112.5341,111.9079,112.3823,68018.0
2022-02-11 15:40:00,118.47,118.76,117.96,118.67,93170.0,112.4013,112.6764,111.9174,112.591,93170.0
2022-02-11 15:50:00,118.67,118.83,118.32,118.46,167413.0,112.591,112.7428,112.259,112.3918,167413.0
2022-02-14 09:30:00,119.0,119.17,118.27,119.13,81075.0,112.9041,113.0654,112.2115,113.0275,81075.0
2022-02-14 09:40:00,119.14,119.95,118.04,118.65,50655.0,113.0369,113.8055,111.9933,112.572,50655.0
2022-02-14 09:50:00,118.45,119.38,118.3,118.96,38156.0,112.3823,113.2647,112.24,112.8662,38156.0
2022-02-14 10:00:00,118.88,118.93,118.07,118.07,54751.0,112.7903,112.8377,112.0218,112.0218,54751.0
2022-02-14 10:10:00,118.15,118.79,117.23,117.59,40162.0,112.0977,112.7049,111.2248,111.5663,40162.0
2022-02-14 10:20:00,117.67,117.93,117.46,117.8,25963.0,111.6422,111.8889,111.443,111.7656,25963.0
2022-02-14 10:30:00,117.76,117.76,117.05,117.6,46954.0,111.7276,111.7276,111.054,111.5758,46954.0
2022-02-14 10:40:00,117.66,117.92,117.11,117.4,29139.0,111.6328,111.8794,111.1109,111.3861,29139.0
2022-02-14 10:50:00,117.48,117.52,116.91,117.11,33363.0,111.462,111.4999,110.9212,111.1109,33363.0
2022-02-14 11:00:00,117.14,117.47,117.04,117.18,31507.0,111.1394,111.4525,111.0445,111.1774,31507.0
2022-02-14 11:10:00,117.1,117.63,116.52,117.63,26097.0,111.1014,111.6043,110.5512,111.6043,26097.0
2022-02-14 11:20:00,117.6,118.05,117.58,117.75,18750.0,111.5758,112.0028,111.5569,111.7182,18750.0
2022-02-14 11:30:00,117.77,117.85,117.43,117.58,23121.0,111.7371,111.813,111.4145,111.5569,23121.0
2022-02-14 11:40:00,117.6,118.0,117.54,117.89,20838.0,111.5758,111.9553,111.5189,111.851,20838.0
2022-02-14 11:50:00,117.92,117.92,117.37,117.52,23894.0,111.8794,111.8794,111.3576,111.4999,23894.0
2022-02-14 12:00:00,117.5,117.61,116.93,117.04,32895.0,111.481,111.5853,110.9402,111.0445,32895.0
2022-02-14 12:10:00,117.03,117.22,116.92,117.09,16412.0,111.035,111.2153,110.9307,111.092,16412.0
2022-02-14 12:20:00,117.07,117.43,116.96,117.43,14880.0,111.073,111.4145,110.9686,111.4145,14880.0
2022-02-14 12:30:00,117.48,117.7,117.17,117.47,16440.0,111.462,111.6707,111.1679,111.4525,16440.0
2022-02-14 12:40:00,117.51,117.96,117.5,117.8,21633.0,111.4904,111.9174,111.481,111.7656,21633.0
2022-02-14 12:50:00,117.85,117.91,117.64,117.73,11928.0,111.813,111.87,111.6138,111.6992,11928.0
2022-02-14 13:00:00,117.82,118.0,117.73,117.97,13693.0,111.7846,111.9553,111.6992,111.9269,13693.0
2022-02-14 13:10:00,117.98,117.98,117.72,117.88,12242.0,111.9364,111.9364,111.6897,111.8415,12242.0
2022-02-14 13:20:00,117.86,117.86,117.5,117.64,16449.0,111.8225,111.8225,111.481,111.6138,16449.0
2022-02-14 13:30:00,117.61,117.63,117.2,117.36,10708.0,111.5853,111.6043,111.1963,111.3481,10708.0
2022-02-14 13:40:00,117.42,117.87,117.34,117.57,13863.0,111.4051,111.832,111.3292,111.5474,13863.0
2022-02-14 13:50:00,117.64,117.64,116.93,117.32,28164.0,111.6138,111.6138,110.9402,111.3102,28164.0
2022-02-14 14:00:00,117.27,117.63,117.05,117.29,23596.0,111.2627,111.6043,111.054,111.2817,23596.0
2022-02-14 14:10:00,117.29,117.5,117.16,117.29,17837.0,111.2817,111.481,111.1584,111.2817,17837.0
2022-02-14 14:20:00,117.35,117.8,116.89,117.53,25889.0,111.3386,111.7656,110.9022,111.5094,25889.0
2022-02-14 14:30:00,117.4,117.66,117.18,117.53,16252.0,111.3861,111.6328,111.1774,111.5094,16252.0
2022-02-14 14:40:00,117.47,117.72,117.26,117.4,43597.0,111.4525,111.6897,111.2533,111.3861,43597.0
2022-02-14 14:50:00,117.36,117.89,117.36,117.7,26035.0,111.3481,111.851,111.3481,111.6707,26035.0
2022-02-14 15:00:00,117.71,117.83,117.07,117.4,26928.0,111.6802,111.7941,111.073,111.3861,26928.0
2022-02-14 15:10:00,117.34,117.62,117.17,117.28,23881.0,111.3292,111.5948,111.1679,111.2722,23881.0
2022-02-14 15:20:00,117.18,117.5,117.0,117.21,22318.0,111.1774,111.481,111.0066,111.2058,22318.0
2022-02-14 15:30:00,117.15,117.71,117.14,117.48,38761.0,111.1489,111.6802,111.1394,111.462,38761.0
2022-02-14 15:40:00,117.47,117.82,117.3,117.73,66490.0,111.4525,111.7846,111.2912,111.6992,66490.0
2022-02-14 15:50:00,117.71,117.74,117.18,117.35,201655.0,111.6802,111.7087,111.1774,111.3386,201655.0
2022-02-15 09:30:00,117.64,119.3,117.0,118.49,77822.0,111.6138,113.1888,111.0066,112.4202,77822.0
2022-02-15 09:40:00,118.43,118.73,118.05,118.52,36356.0,112.3633,112.648,112.0028,112.4487,36356.0
2022-02-15 09:50:00,118.55,118.61,117.06,117.29,42894.0,112.4772,112.5341,111.0635,111.2817,42894.0
2022-02-15 10:00:00,117.29,118.1,117.06,117.93,42404.0,111.2817,112.0502,111.0635,111.8889,42404.0
2022-02-15 10:10:00,118.02,118.98,117.79,118.61,31319.0,111.9743,112.8851,111.7561,112.5341,31319.0
2022-02-15 10:20:00,118.63,119.29,118.48,119.25,26945.0,112.5531,113.1793,112.4108,113.1413,26945.0
2022-02-15 10:30:00,119.24,120.25,119.2,120.04,41015.0,113.1318,114.0901,113.0939,113.8908,41015.0
2022-02-15 10:40:00,120.03,120.1,119.84,120.04,18422.0,113.8814,113.9478,113.7011,113.8908,18422.0
2022-02-15 10:50:00,120.09,120.21,119.74,120.15,19806.0,113.9383,114.0521,113.6062,113.9952,19806.0
2022-02-15 11:00:00,120.11,120.45,120.08,120.25,20414.0,113.9573,114.2798,113.9288,114.0901,20414.0
2022-02-15 11:10:00,120.19,120.45,120.09,120.22,27272.0,114.0332,114.2798,113.9383,114.0616,27272.0
2022-02-15 11:20:00,120.32,120.4,119.97,120.17,20556.0,114.1565,114.2324,113.8244,114.0142,20556.0
2022-02-15 11:30:00,120.22,120.94,120.14,120.77,19516.0,114.0616,114.7447,113.9857,114.5834,19516.0
2022-02-15 11:40:00,120.75,120.81,120.49,120.59,13682.0,114.5645,114.6214,114.3178,114.4127,13682.0
2022-02-15 11:50:00,120.65,120.79,120.5,120.68,25579.0,114.4696,114.6024,114.3273,114.4981,25579.0
2022-02-15 12:00:00,120.7,120.93,120.69,120.86,12348.0,114.517,114.7353,114.5075,114.6688,12348.0
2022-02-15 12:10:00,120.89,120.97,120.65,120.76,15275.0,114.6973,114.7732,114.4696,114.574,15275.0
2022-02-15 12:20:00,120.66,121.11,120.66,121.06,11030.0,114.4791,114.906,114.4791,114.8586,11030.0
2022-02-15 12:30:00,121.0,121.3,121.0,121.16,14713.0,114.8017,115.0863,114.8017,114.9535,14713.0
2022-02-15 12:40:00,121.17,121.5,121.16,121.22,15898.0,114.963,115.2761,114.9535,115.0104,15898.0
2022-02-15 12:50:00,121.19,121.45,121.19,121.41,23622.0,114.9819,115.2286,114.9819,115.1907,23622.0
2022-02-15 13:00:00,121.37,121.63,121.37,121.58,25782.0,115.1527,115.3994,115.1527,115.352,25782.0
2022-02-15 13:10:00,121.58,121.81,121.54,121.77,16698.0,115.352,115.5702,115.314,115.5322,16698.0
2022-02-15 13:20:00,121.74,121.94,121.67,121.82,25859.0,115.5038,115.6935,115.4373,115.5797,25859.0
2022-02-15 13:30:00,121.83,121.9,121.6,121.6,15519.0,115.5891,115.6556,115.3709,115.3709,15519.0
2022-02-15 13:40:00,121.61,121.79,121.6,121.77,14479.0,115.3804,115.5512,115.3709,115.5322,14479.0
2022-02-15 13:50:00,121.73,121.85,121.52,121.74,12480.0,115.4943,115.6081,115.295,115.5038,12480.0
2022-02-15 14:00:00,121.78,121.78,121.39,121.58,16176.0,115.5417,115.5417,115.1717,115.352,16176.0
2022-02-15 14:10:00,121.57,121.85,121.51,121.79,23167.0,115.3425,115.6081,115.2855,115.5512,23167.0
2022-02-15 14:20:00,121.79,121.92,121.76,121.85,15667.0,115.5512,115.6745,115.5227,115.6081,15667.0
2022-02-15 14:30:00,121.89,121.9,121.48,121.48,14985.0,115.6461,115.6556,115.2571,115.2571,14985.0
2022-02-15 14:40:00,121.53,121.65,121.29,121.58,13928.0,115.3045,115.4184,115.0768,115.352,13928.0
2022-02-15 14:50:00,121.56,121.65,121.43,121.64,16819.0,115.333,115.4184,115.2096,115.4089,16819.0
2022-02-15 15:00:00,121.65,121.9,121.65,121.84,24725.0,115.4184,115.6556,115.4184,115.5986,24725.0
2022-02-15 15:10:00,121.86,122.0,121.77,121.98,48474.0,115.6176,115.7504,115.5322,115.7315,48474.0
2022-02-15 15:20:00,121.99,122.03,121.68,121.75,24066.0,115.741,115.7789,115.4468,115.5132,24066.0
2022-02-15 15:30:00,121.73,121.73,120.79,120.93,46444.0,115.4943,115.4943,114.6024,114.7353,46444.0
2022-02-15 15:40:00,120.87,121.19,120.78,121.08,55910.0,114.6783,114.9819,114.5929,114.8776,55910.0
2022-02-15 15:50:00,121.03,121.61,121.03,121.53,148263.0,114.8301,115.3804,114.8301,115.3045,148263.0
2022-02-16 09:30:00,120.94,124.0,120.63,123.9,130387.0,114.7447,117.648,114.4506,117.5531,130387.0
2022-02-16 09:40:00,123.87,124.39,122.62,122.65,86031.0,117.5246,118.018,116.3387,116.3671,86031.0
2022-02-16 09:50:00,122.78,123.3,121.85,122.28,50077.0,116.4905,116.9838,115.6081,116.0161,50077.0
2022-02-16 10:00:00,122.31,122.79,121.7,121.7,47053.0,116.0446,116.5,115.4658,115.4658,47053.0
2022-02-16 10:10:00,121.74,122.15,121.55,121.93,39192.0,115.5038,115.8928,115.3235,115.684,39192.0
2022-02-16 10:20:00,121.88,122.73,121.69,122.73,33186.0,115.6366,116.443,115.4563,116.443,33186.0
2022-02-16 10:30:00,122.76,123.03,122.39,122.63,34050.0,116.4715,116.7277,116.1205,116.3482,34050.0
2022-02-16 10:40:00,122.66,123.0,122.61,122.84,25198.0,116.3766,116.6992,116.3292,116.5474,25198.0
2022-02-16 10:50:00,123.0,123.2,122.47,122.63,29729.0,116.6992,116.889,116.1964,116.3482,29729.0
2022-02-16 11:00:00,122.71,123.42,122.71,123.14,36676.0,116.4241,117.0977,116.4241,116.832,36676.0
2022-02-16 11:10:00,123.11,123.11,122.77,122.84,19414.0,116.8036,116.8036,116.481,116.5474,19414.0
2022-02-16 11:20:00,122.82,123.05,122.7,123.04,23678.0,116.5284,116.7467,116.4146,116.7372,23678.0
2022-02-16 11:30:00,122.95,123.08,122.62,122.87,27901.0,116.6518,116.7751,116.3387,116.5759,27901.0
2022-02-16 11:40:00,122.85,122.86,122.35,122.5,17674.0,116.5569,116.5664,116.0825,116.2248,17674.0
2022-02-16 11:50:00,122.5,122.68,122.22,122.65,20527.0,116.2248,116.3956,115.9592,116.3671,20527.0
2022-02-16 12:00:00,122.6,122.72,122.41,122.41,13544.0,116.3197,116.4336,116.1394,116.1394,13544.0
2022-02-16 12:10:00,122.41,122.54,122.23,122.32,15895.0,116.1394,116.2628,115.9687,116.054,15895.0
2022-02-16 12:20:00,122.32,122.55,122.32,122.43,9794.0,116.054,116.2723,116.054,116.1584,9794.0
2022-02-16 12:30:00,122.43,122.44,121.88,122.07,18374.0,116.1584,116.1679,115.6366,115.8169,18374.0
2022-02-16 12:40:00,122.11,122.2,121.92,121.98,17760.0,115.8548,115.9402,115.6745,115.7315,17760.0
2022-02-16 12:50:00,122.05,122.21,121.97,122.02,14794.0,115.7979,115.9497,115.722,115.7694,14794.0
2022-02-16 13:00:00,122.07,122.22,122.0,122.13,12430.0,115.8169,115.9592,115.7504,115.8738,12430.0
2022-02-16 13:10:00,122.12,122.27,122.03,122.04,13648.0,115.8643,116.0066,115.7789,115.7884,13648.0
2022-02-16 13:20:00,122.09,122.14,121.44,121.5,25315.0,115.8358,115.8833,115.2191,115.2761,25315.0
2022-02-16 13:30:00,121.48,121.67,121.29,121.39,16384.0,115.2571,115.4373,115.0768,115.1717,16384.0
2022-02-16 13:40:00,121.39,121.63,121.22,121.56,17241.0,115.1717,115.3994,115.0104,115.333,17241.0
2022-02-16 13:50:00,121.6,121.62,121.35,121.52,12488.0,115.3709,115.3899,115.1337,115.295,12488.0
2022-02-16 14:00:00,121.64,122.2,121.37,121.96,29155.0,115.4089,115.9402,115.1527,115.7125,29155.0
2022-02-16 14:10:00,121.95,122.56,121.81,122.48,26435.0,115.703,116.2818,115.5702,116.2059,26435.0
2022-02-16 14:20:00,122.52,122.95,122.51,122.83,25954.0,116.2438,116.6518,116.2343,116.5379,25954.0
2022-02-16 14:30:00,122.87,123.03,122.4,122.58,24117.0,116.5759,116.7277,116.13,116.3007,24117.0
2022-02-16 14:40:00,122.55,122.64,122.26,122.37,18350.0,116.2723,116.3577,115.9971,116.1015,18350.0
2022-02-16 14:50:00,122.42,122.67,122.42,122.65,12376.0,116.1489,116.3861,116.1489,116.3671,12376.0
2022-02-16 15:00:00,122.71,123.24,122.66,123.15,24309.0,116.4241,116.9269,116.3766,116.8415,24309.0
2022-02-16 15:10:00,123.11,123.13,122.68,122.83,27298.0,116.8036,116.8226,116.3956,116.5379,27298.0
2022-02-16 15:20:00,122.79,122.84,122.51,122.66,32884.0,116.5,116.5474,116.2343,116.3766,32884.0
2022-02-16 15:30:00,122.6,122.75,122.33,122.73,38909.0,116.3197,116.462,116.0635,116.443,38909.0
2022-02-16 15:40:00,122.66,122.72,122.38,122.72,40967.0,116.3766,116.4336,116.111,116.4336,40967.0
2022-02-16 15:50:00,122.73,122.87,122.54,122.63,98806.0,116.443,116.5759,116.2628,116.3482,98806.0
2022-02-17 09:30:00,121.5,122.61,121.04,122.35,66582.0,115.2761,116.3292,114.8396,116.0825,66582.0
2022-02-17 09:40:00,122.36,123.07,122.03,123.06,39299.0,116.092,116.7656,115.7789,116.7561,39299.0
2022-02-17 09:50:00,122.96,123.19,122.3,122.76,42462.0,116.6613,116.8795,116.0351,116.4715,42462.0
2022-02-17 10:00:00,122.87,122.88,121.88,122.26,31579.0,116.5759,116.5854,115.6366,115.9971,31579.0
2022-02-17 10:10:00,122.24,122.94,122.24,122.83,43667.0,115.9781,116.6423,115.9781,116.5379,43667.0
2022-02-17 10:20:00,122.78,122.78,122.13,122.31,28852.0,116.4905,116.4905,115.8738,116.0446,28852.0
2022-02-17 10:30:00,122.27,122.56,122.16,122.35,25303.0,116.0066,116.2818,115.9022,116.0825,25303.0
2022-02-17 10:40:00,122.34,122.56,122.03,122.18,23038.0,116.073,116.2818,115.7789,115.9212,23038.0
2022-02-17 10:50:00,122.25,122.42,121.82,122.39,31341.0,115.9876,116.1489,115.5797,116.1205,31341.0
2022-02-17 11:00:00,122.33,122.87,122.27,122.67,45563.0,116.0635,116.5759,116.0066,116.3861,45563.0
2022-02-17 11:10:00,122.67,123.18,122.67,123.07,54323.0,116.3861,116.87,116.3861,116.7656,54323.0
2022-02-17 11:20:00,123.07,123.24,122.91,123.13,29047.0,116.7656,116.9269,116.6138,116.8226,29047.0
2022-02-17 11:30:00,123.14,123.21,122.68,122.85,27762.0,116.832,116.8985,116.3956,116.5569,27762.0
2022-02-17 11:40:00,122.81,123.13,122.72,123.04,16142.0,116.5189,116.8226,116.4336,116.7372,16142.0
2022-02-17 11:50:00,123.04,123.21,122.91,123.09,16179.0,116.7372,116.8985,116.6138,116.7846,16179.0
2022-02-17 12:00:00,123.09,123.55,123.03,123.22,39444.0,116.7846,117.221,116.7277,116.9079,39444.0
2022-02-17 12:10:00,123.2,123.58,123.16,123.31,15865.0,116.889,117.2495,116.851,116.9933,15865.0
2022-02-17 12:20:00,123.23,123.4,123.15,123.16,14831.0,116.9174,117.0787,116.8415,116.851,14831.0
2022-02-17 12:30:00,123.15,123.15,122.62,122.64,15408.0,116.8415,116.8415,116.3387,116.3577,15408.0
2022-02-17 12:40:00,122.55,122.87,122.37,122.61,46816.0,116.2723,116.5759,116.1015,116.3292,46816.0
2022-02-17 12:50:00,122.58,122.6,121.9,122.08,28394.0,116.3007,116.3197,115.6556,115.8263,28394.0
2022-02-17 13:00:00,122.19,122.24,121.8,121.86,16602.0,115.9307,115.9781,115.5607,115.6176,16602.0
2022-02-17 13:10:00,121.86,122.07,121.72,121.72,17915.0,115.6176,115.8169,115.4848,115.4848,17915.0
2022-02-17 13:20:00,121.71,121.84,121.6,121.63,18284.0,115.4753,115.5986,115.3709,115.3994,18284.0
2022-02-17 13:30:00,121.65,121.66,121.24,121.39,47855.0,115.4184,115.4279,115.0294,115.1717,47855.0
2022-02-17 13:40:00,121.38,121.45,121.12,121.37,39448.0,115.1622,115.2286,114.9155,115.1527,39448.0
2022-02-17 13:50:00,121.34,121.5,121.21,121.37,21933.0,115.1243,115.2761,115.0009,115.1527,21933.0
2022-02-17 14:00:00,121.36,121.36,121.08,121.11,14249.0,115.1432,115.1432,114.8776,114.906,14249.0
2022-02-17 14:10:00,121.08,121.08,120.7,120.89,21471.0,114.8776,114.8776,114.517,114.6973,21471.0
2022-02-17 14:20:00,120.89,120.97,120.72,120.79,14954.0,114.6973,114.7732,114.536,114.6024,14954.0
2022-02-17 14:30:00,120.85,120.91,120.66,120.77,21377.0,114.6594,114.7163,114.4791,114.5834,21377.0
2022-02-17 14:40:00,120.73,120.95,120.61,120.92,20637.0,114.5455,114.7542,114.4316,114.7258,20637.0
2022-02-17 14:50:00,120.92,120.95,120.7,120.85,17401.0,114.7258,114.7542,114.517,114.6594,17401.0
2022-02-17 15:00:00,120.85,120.85,120.35,120.35,32153.0,114.6594,114.6594,114.185,114.185,32153.0
2022-02-17 15:10:00,120.34,120.66,120.3,120.57,28859.0,114.1755,114.4791,114.1375,114.3937,28859.0
2022-02-17 15:20:00,120.62,120.88,120.56,120.73,33677.0,114.4411,114.6878,114.3842,114.5455,33677.0
2022-02-17 15:30:00,120.76,121.16,120.66,121.11,36998.0,114.574,114.9535,114.4791,114.906,36998.0
2022-02-17 15:40:00,121.11,121.24,120.99,120.99,38078.0,114.906,115.0294,114.7922,114.7922,38078.0
2022-02-17 15:50:00,121.03,121.19,120.63,120.93,141083.0,114.8301,114.9819,114.4506,114.7353,141083.0
2022-02-18 09:30:00,121.59,122.69,121.35,121.93,99242.0,115.3614,116.4051,115.1337,115.684,99242.0
2022-02-18 09:40:00,122.11,122.71,121.42,122.62,39737.0,115.8548,116.4241,115.2002,116.3387,39737.0
2022-02-18 09:50:00,122.68,123.4,122.29,123.2,41695.0,116.3956,117.0787,116.0256,116.889,41695.0
2022-02-18 10:00:00,123.16,123.32,122.68,123.24,35766.0,116.851,117.0028,116.3956,116.9269,35766.0
2022-02-18 10:10:00,123.25,123.86,123.22,123.46,30165.0,116.9364,117.5152,116.9079,117.1357,30165.0
2022-02-18 10:20:00,123.62,123.72,123.29,123.52,24126.0,117.2875,117.3823,116.9744,117.1926,24126.0
2022-02-18 10:30:00,123.52,123.52,123.02,123.32,30032.0,117.1926,117.1926,116.7182,117.0028,30032.0
2022-02-18 10:40:00,123.25,123.61,123.09,123.6,27000.0,116.9364,117.278,116.7846,117.2685,27000.0
2022-02-18 10:50:00,123.58,123.65,123.2,123.22,23391.0,117.2495,117.3159,116.889,116.9079,23391.0
2022-02-18 11:00:00,123.17,123.32,122.56,122.76,57784.0,116.8605,117.0028,116.2818,116.4715,57784.0
2022-02-18 11:10:00,122.82,123.38,122.82,123.37,35282.0,116.5284,117.0597,116.5284,117.0503,35282.0
2022-02-18 11:20:00,123.39,123.55,122.93,122.97,30699.0,117.0692,117.221,116.6328,116.6708,30699.0
2022-02-18 11:30:00,122.96,123.08,122.67,122.73,13252.0,116.6613,116.7751,116.3861,116.443,13252.0
2022-02-18 11:40:00,122.75,122.84,122.35,122.71,22701.0,116.462,116.5474,116.0825,116.4241,22701.0
2022-02-18 11:50:00,122.73,122.77,122.21,122.23,16303.0,116.443,116.481,115.9497,115.9687,16303.0
2022-02-18 12:00:00,122.21,122.68,122.01,122.66,17597.0,115.9497,116.3956,115.7599,116.3766,17597.0
2022-02-18 12:10:00,122.7,122.85,122.58,122.66,27253.0,116.4146,116.5569,116.3007,116.3766,27253.0
2022-02-18 12:20:00,122.75,122.96,122.52,122.81,18313.0,116.462,116.6613,116.2438,116.5189,18313.0
2022-02-18 12:30:00,122.76,122.91,122.33,122.38,24947.0,116.4715,116.6138,116.0635,116.111,24947.0
2022-02-18 12:40:00,122.46,122.68,122.35,122.58,17762.0,116.1869,116.3956,116.0825,116.3007,17762.0
2022-02-18 12:50:00,122.55,122.74,122.4,122.49,19883.0,116.2723,116.4525,116.13,116.2153,19883.0
2022-02-18 13:00:00,122.52,122.66,122.43,122.57,13858.0,116.2438,116.3766,116.1584,116.2912,13858.0
2022-02-18 13:10:00,122.62,122.68,122.29,122.41,17270.0,116.3387,116.3956,116.0256,116.1394,17270.0
2022-02-18 13:20:00,122.44,122.95,122.44,122.91,14942.0,116.1679,116.6518,116.1679,116.6138,14942.0
2022-02-18 13:30:00,122.91,123.11,122.87,122.95,12169.0,116.6138,116.8036,116.5759,116.6518,12169.0
2022-02-18 13:40:00,122.97,123.41,122.88,123.3,17726.0,116.6708,117.0882,116.5854,116.9838,17726.0
2022-02-18 13:50:00,123.3,123.37,123.2,123.25,9612.0,116.9838,117.0503,116.889,116.9364,9612.0
2022-02-18 14:00:00,123.25,123.44,123.1,123.27,13270.0,116.9364,117.1167,116.7941,116.9554,13270.0
2022-02-18 14:10:00,123.24,123.79,123.24,123.72,26070.0,116.9269,117.4487,116.9269,117.3823,26070.0
2022-02-18 14:20:00,123.74,123.93,123.63,123.91,40252.0,117.4013,117.5816,117.2969,117.5626,40252.0
2022-02-18 14:30:00,123.89,124.06,123.17,123.17,40624.0,117.5436,117.7049,116.8605,116.8605,40624.0
2022-02-18 14:40:00,123.19,123.33,123.1,123.1,19226.0,116.8795,117.0123,116.7941,116.7941,19226.0
2022-02-18 14:50:00,123.09,123.67,122.93,123.55,31257.0,116.7846,117.3349,116.6328,117.221,31257.0
2022-02-18 15:00:00,123.58,123.74,123.31,123.5,20600.0,117.2495,117.4013,116.9933,117.1736,20600.0
2022-02-18 15:10:00,123.49,123.61,123.28,123.28,26409.0,117.1641,117.278,116.9649,116.9649,26409.0
2022-02-18 15:20:00,123.27,123.44,123.07,123.11,25499.0,116.9554,117.1167,116.7656,116.8036,25499.0
2022-02-18 15:30:00,123.04,123.08,122.6,122.8,46563.0,116.7372,116.7751,116.3197,116.5095,46563.0
2022-02-18 15:40:00,122.83,123.26,122.69,122.96,70208.0,116.5379,116.9459,116.4051,116.6613,70208.0
2022-02-18 15:50:00,122.94,123.07,122.46,122.92,202692.0,116.6423,116.7656,116.1869,116.6233,202692.0
2022-02-22 09:30:00,122.69,124.72,122.05,122.23,167574.0,116.4051,118.3311,115.7979,115.9687,167574.0
2022-02-22 09:40:00,122.31,123.35,121.65,123.34,41592.0,116.0446,117.0313,115.4184,117.0218,41592.0
2022-02-22 09:50:00,123.34,124.36,123.19,124.27,56256.0,117.0218,117.9895,116.8795,117.9042,56256.0
2022-02-22 10:00:00,124.07,124.09,122.54,123.39,35926.0,117.7144,117.7334,116.2628,117.0692,35926.0
2022-02-22 10:10:00,123.26,124.57,122.81,124.36,33914.0,116.9459,118.1888,116.5189,117.9895,33914.0
2022-02-22 10:20:00,124.14,124.91,124.13,124.91,53750.0,117.7808,118.5114,117.7713,118.5114,53750.0
2022-02-22 10:30:00,124.95,124.97,124.22,124.23,32850.0,118.5493,118.5683,117.8567,117.8662,32850.0
2022-02-22 10:40:00,124.27,124.44,123.95,124.11,19858.0,117.9042,118.0655,117.6006,117.7524,19858.0
2022-02-22 10:50:00,124.06,124.16,123.38,123.51,24882.0,117.7049,117.7998,117.0597,117.1831,24882.0
2022-02-22 11:00:00,123.49,123.93,123.46,123.64,23906.0,117.1641,117.5816,117.1357,117.3064,23906.0
2022-02-22 11:10:00,123.6,123.99,123.37,123.52,23168.0,117.2685,117.6385,117.0503,117.1926,23168.0
2022-02-22 11:20:00,123.55,123.98,123.5,123.78,13941.0,117.221,117.629,117.1736,117.4393,13941.0
2022-02-22 11:30:00,123.78,124.03,123.75,123.87,14980.0,117.4393,117.6765,117.4108,117.5246,14980.0
2022-02-22 11:40:00,123.86,123.9,123.7,123.77,15228.0,117.5152,117.5531,117.3634,117.4298,15228.0
2022-02-22 11:50:00,123.77,123.85,123.48,123.72,20886.0,117.4298,117.5057,117.1546,117.3823,20886.0
2022-02-22 12:00:00,123.69,123.81,123.6,123.79,14119.0,117.3539,117.4677,117.2685,117.4487,14119.0
2022-02-22 12:10:00,123.79,123.79,122.75,122.75,24794.0,117.4487,117.4487,116.462,116.462,24794.0
2022-02-22 12:20:00,122.78,123.0,122.59,122.74,12616.0,116.4905,116.6992,116.3102,116.4525,12616.0
2022-02-22 12:30:00,122.7,122.95,122.53,122.81,12339.0,116.4146,116.6518,116.2533,116.5189,12339.0
2022-02-22 12:40:00,122.75,123.01,122.58,122.61,10797.0,116.462,116.7087,116.3007,116.3292,10797.0
2022-02-22 12:50:00,122.64,122.91,122.52,122.63,10163.0,116.3577,116.6138,116.2438,116.3482,10163.0
2022-02-22 13:00:00,122.67,122.99,122.6,122.86,12459.0,116.3861,116.6897,116.3197,116.5664,12459.0
2022-02-22 13:10:00,122.96,123.09,122.21,122.28,19259.0,116.6613,116.7846,115.9497,116.0161,19259.0
2022-02-22 13:20:00,122.31,122.57,122.27,122.3,16907.0,116.0446,116.2912,116.0066,116.0351,16907.0
2022-02-22 13:30:00,122.35,122.35,121.22,121.27,50360.0,116.0825,116.0825,115.0104,115.0578,50360.0
2022-02-22 13:40:00,121.29,121.55,120.53,120.59,77396.0,115.0768,115.3235,114.3557,114.4127,77396.0
2022-02-22 13:50:00,120.59,120.65,119.61,120.05,165368.0,114.4127,114.4696,113.4829,113.9003,165368.0
2022-02-22 14:00:00,119.98,120.02,118.7,119.12,138643.0,113.8339,113.8719,112.6195,113.018,138643.0
2022-02-22 14:10:00,119.15,119.46,118.87,119.44,66180.0,113.0464,113.3406,112.7808,113.3216,66180.0
2022-02-22 14:20:00,119.47,119.81,118.71,119.4,93309.0,113.35,113.6726,112.629,113.2836,93309.0
2022-02-22 14:30:00,119.42,119.75,118.98,119.53,82488.0,113.3026,113.6157,112.8851,113.407,82488.0
2022-02-22 14:40:00,119.62,120.13,119.08,120.02,82902.0,113.4924,113.9762,112.98,113.8719,82902.0
2022-02-22 14:50:00,120.12,120.59,119.72,120.27,109365.0,113.9667,114.4127,113.5872,114.1091,109365.0
2022-02-22 15:00:00,120.27,120.85,120.05,120.08,57067.0,114.1091,114.6594,113.9003,113.9288,57067.0
2022-02-22 15:10:00,120.12,120.58,119.83,119.89,50904.0,113.9667,114.4032,113.6916,113.7485,50904.0
2022-02-22 15:20:00,119.84,120.02,119.38,119.54,123562.0,113.7011,113.8719,113.2647,113.4165,123562.0
2022-02-22 15:30:00,119.5,120.0,119.36,119.92,139822.0,113.3785,113.8529,113.2457,113.777,139822.0
2022-02-22 15:40:00,119.89,119.89,118.68,118.84,147916.0,113.7485,113.7485,112.6005,112.7523,147916.0
2022-02-22 15:50:00,118.59,118.76,118.18,118.68,366785.0,112.5151,112.6764,112.1261,112.6005,366785.0
2022-02-23 09:30:00,119.88,120.95,119.0,120.36,78160.0,113.739,114.7542,112.9041,114.1945,78160.0
2022-02-23 09:40:00,120.27,121.13,120.12,120.35,54854.0,114.1091,114.925,113.9667,114.185,54854.0
2022-02-23 09:50:00,120.34,120.58,119.6,119.88,49156.0,114.1755,114.4032,113.4734,113.739,49156.0
2022-02-23 10:00:00,119.89,119.92,119.05,119.25,28617.0,113.7485,113.777,112.9516,113.1413,28617.0
2022-02-23 10:10:00,119.2,119.38,118.65,118.78,28595.0,113.0939,113.2647,112.572,112.6954,28595.0
2022-02-23 10:20:00,118.78,119.14,118.44,118.51,24321.0,112.6954,113.0369,112.3728,112.4392,24321.0
2022-02-23 10:30:00,118.51,119.1,118.27,119.03,27665.0,112.4392,112.999,112.2115,112.9326,27665.0
2022-02-23 10:40:00,119.05,119.05,118.5,118.58,36517.0,112.9516,112.9516,112.4297,112.5056,36517.0
2022-02-23 10:50:00,118.54,118.76,118.21,118.5,42127.0,112.4677,112.6764,112.1546,112.4297,42127.0
2022-02-23 11:00:00,118.49,118.64,117.73,117.91,36502.0,112.4202,112.5626,111.6992,111.87,36502.0
2022-02-23 11:10:00,117.86,117.95,117.49,117.64,34939.0,111.8225,111.9079,111.4715,111.6138,34939.0
2022-02-23 11:20:00,117.57,117.64,117.25,117.4,74698.0,111.5474,111.6138,111.2438,111.3861,74698.0
2022-02-23 11:30:00,117.42,117.85,117.22,117.59,23429.0,111.4051,111.813,111.2153,111.5663,23429.0
2022-02-23 11:40:00,117.74,117.96,117.5,117.88,16301.0,111.7087,111.9174,111.481,111.8415,16301.0
2022-02-23 11:50:00,117.94,118.71,117.82,118.61,47213.0,111.8984,112.629,111.7846,112.5341,47213.0
2022-02-23 12:00:00,118.68,119.04,118.42,119.0,43810.0,112.6005,112.9421,112.3538,112.9041,43810.0
2022-02-23 12:10:00,119.0,119.75,118.88,119.75,25575.0,112.9041,113.6157,112.7903,113.6157,25575.0
2022-02-23 12:20:00,119.75,120.13,119.61,120.06,47757.0,113.6157,113.9762,113.4829,113.9098,47757.0
2022-02-23 12:30:00,120.06,120.24,119.78,119.91,93252.0,113.9098,114.0806,113.6442,113.7675,93252.0
2022-02-23 12:40:00,119.91,119.91,119.56,119.68,12801.0,113.7675,113.7675,113.4354,113.5493,12801.0
2022-02-23 12:50:00,119.71,119.76,119.18,119.37,14166.0,113.5777,113.6252,113.0749,113.2552,14166.0
2022-02-23 13:00:00,119.31,119.71,119.29,119.61,26380.0,113.1982,113.5777,113.1793,113.4829,26380.0
2022-02-23 13:10:00,119.79,119.79,119.23,119.56,28982.0,113.6537,113.6537,113.1223,113.4354,28982.0
2022-02-23 13:20:00,119.5,119.61,119.13,119.22,41737.0,113.3785,113.4829,113.0275,113.1128,41737.0
2022-02-23 13:30:00,119.23,119.44,118.86,119.39,57095.0,113.1223,113.3216,112.7713,113.2741,57095.0
2022-02-23 13:40:00,119.31,119.86,119.31,119.8,19343.0,113.1982,113.7201,113.1982,113.6631,19343.0
2022-02-23 13:50:00,119.73,119.79,119.01,119.01,12112.0,113.5967,113.6537,112.9136,112.9136,12112.0
2022-02-23 14:00:00,119.01,119.16,118.6,118.85,26777.0,112.9136,113.0559,112.5246,112.7618,26777.0
2022-02-23 14:10:00,118.9,119.01,118.48,119.01,22009.0,112.8092,112.9136,112.4108,112.9136,22009.0
2022-02-23 14:20:00,119.0,119.1,118.26,118.33,32724.0,112.9041,112.999,112.202,112.2684,32724.0
2022-02-23 14:30:00,118.39,118.68,118.18,118.54,24970.0,112.3254,112.6005,112.1261,112.4677,24970.0
2022-02-23 14:40:00,118.48,118.55,118.06,118.45,19316.0,112.4108,112.4772,112.0123,112.3823,19316.0
2022-02-23 14:50:00,118.45,118.74,118.34,118.49,24261.0,112.3823,112.6574,112.2779,112.4202,24261.0
2022-02-23 15:00:00,118.47,118.67,118.09,118.23,30001.0,112.4013,112.591,112.0407,112.1736,30001.0
2022-02-23 15:10:00,118.22,118.85,118.16,118.53,28288.0,112.1641,112.7618,112.1071,112.4582,28288.0
2022-02-23 15:20:00,118.55,118.89,118.55,118.73,28216.0,112.4772,112.7998,112.4772,112.648,28216.0
2022-02-23 15:30:00,118.73,118.86,118.18,118.18,46652.0,112.648,112.7713,112.1261,112.1261,46652.0
2022-02-23 15:40:00,118.21,118.49,117.88,117.94,90828.0,112.1546,112.4202,111.8415,111.8984,90828.0
2022-02-23 15:50:00,117.9,118.17,117.72,117.99,164670.0,111.8605,112.1166,111.6897,111.9459,164670.0
2022-02-24 09:30:00,113.68,114.33,112.17,113.97,259946.0,107.8566,108.4733,106.424,108.1318,259946.0
2022-02-24 09:40:00,113.85,114.73,113.26,114.67,132419.0,108.0179,108.8529,107.4582,108.7959,132419.0
2022-02-24 09:50:00,114.68,116.13,114.66,116.12,98613.0,108.8054,110.1811,108.7864,110.1716,98613.0
2022-02-24 10:00:00,115.97,116.13,114.98,115.6,59882.0,110.0293,110.1811,109.09,109.6783,59882.0
2022-02-24 10:10:00,115.71,117.0,115.48,116.98,49801.0,109.7827,111.0066,109.5644,110.9876,49801.0
2022-02-24 10:20:00,116.91,117.22,115.68,115.75,29368.0,110.9212,111.2153,109.7542,109.8206,29368.0
2022-02-24 10:30:00,115.64,116.5,115.32,116.0,36570.0,109.7162,110.5322,109.4126,110.0578,36570.0
2022-02-24 10:40:00,115.96,116.82,115.69,116.52,58232.0,110.0198,110.8358,109.7637,110.5512,58232.0
2022-02-24 10:50:00,116.52,116.98,116.29,116.51,42736.0,110.5512,110.9876,110.3329,110.5417,42736.0
2022-02-24 11:00:00,116.46,117.08,116.13,117.04,37993.0,110.4942,111.0825,110.1811,111.0445,37993.0
2022-02-24 11:10:00,117.04,117.74,116.96,117.56,40041.0,111.0445,111.7087,110.9686,111.5379,40041.0
2022-02-24 11:20:00,117.59,117.76,116.89,117.02,27515.0,111.5663,111.7276,110.9022,111.0255,27515.0
2022-02-24 11:30:00,116.95,117.37,116.57,116.79,23974.0,110.9591,111.3576,110.5986,110.8073,23974.0
2022-02-24 11:40:00,116.83,116.91,116.27,116.5,20591.0,110.8453,110.9212,110.314,110.5322,20591.0
2022-02-24 11:50:00,116.5,117.25,116.45,117.22,20698.0,110.5322,111.2438,110.4847,111.2153,20698.0
2022-02-24 12:00:00,117.23,117.23,116.57,116.75,15528.0,111.2248,111.2248,110.5986,110.7694,15528.0
2022-02-24 12:10:00,116.66,116.8,116.21,116.8,15839.0,110.684,110.8168,110.257,110.8168,15839.0
2022-02-24 12:20:00,116.79,116.86,116.15,116.33,32250.0,110.8073,110.8737,110.2001,110.3709,32250.0
2022-02-24 12:30:00,116.52,116.97,116.09,116.67,20862.0,110.5512,110.9781,110.1432,110.6935,20862.0
2022-02-24 12:40:00,116.73,117.48,116.73,117.33,23248.0,110.7504,111.462,110.7504,111.3197,23248.0
2022-02-24 12:50:00,117.24,117.57,117.2,117.44,24627.0,111.2343,111.5474,111.1963,111.424,24627.0
2022-02-24 13:00:00,117.4,117.4,116.38,116.97,24491.0,111.3861,111.3861,110.4183,110.9781,24491.0
2022-02-24 13:10:00,116.91,117.31,116.73,117.19,16223.0,110.9212,111.3007,110.7504,111.1868,16223.0
2022-02-24 13:20:00,117.16,117.21,116.42,116.42,21817.0,111.1584,111.2058,110.4563,110.4563,21817.0
2022-02-24 13:30:00,116.35,117.03,116.31,117.03,16084.0,110.3899,111.035,110.3519,111.035,16084.0
2022-02-24 13:40:00,117.06,117.99,116.87,117.93,25909.0,111.0635,111.9459,110.8832,111.8889,25909.0
2022-02-24 13:50:00,117.92,118.17,117.42,117.5,47602.0,111.8794,112.1166,111.4051,111.481,47602.0
2022-02-24 14:00:00,117.48,117.63,116.9,116.92,25364.0,111.462,111.6043,110.9117,110.9307,25364.0
2022-02-24 14:10:00,117.02,117.93,117.02,117.83,22094.0,111.0255,111.8889,111.0255,111.7941,22094.0
2022-02-24 14:20:00,117.89,118.3,117.71,118.12,22184.0,111.851,112.24,111.6802,112.0692,22184.0
2022-02-24 14:30:00,118.06,118.97,117.96,118.92,31240.0,112.0123,112.8757,111.9174,112.8282,31240.0
2022-02-24 14:40:00,118.97,119.57,118.68,119.57,37512.0,112.8757,113.4449,112.6005,113.4449,37512.0
2022-02-24 14:50:00,119.58,119.58,119.22,119.4,25870.0,113.4544,113.4544,113.1128,113.2836,25870.0
2022-02-24 15:00:00,119.31,119.93,119.2,119.79,27125.0,113.1982,113.7865,113.0939,113.6537,27125.0
2022-02-24 15:10:00,119.79,120.08,119.59,120.05,35660.0,113.6537,113.9288,113.4639,113.9003,35660.0
2022-02-24 15:20:00,120.05,120.35,119.91,119.97,33994.0,113.9003,114.185,113.7675,113.8244,33994.0
2022-02-24 15:30:00,119.93,120.71,119.92,120.62,59917.0,113.7865,114.5265,113.777,114.4411,59917.0
2022-02-24 15:40:00,120.62,120.83,120.38,120.51,110147.0,114.4411,114.6404,114.2134,114.3368,110147.0
2022-02-24 15:50:00,120.58,121.28,120.48,120.91,235420.0,114.4032,115.0673,114.3083,114.7163,235420.0
2022-02-25 09:30:00,121.71,123.49,121.71,123.24,123432.0,115.4753,117.1641,115.4753,116.9269,123432.0
2022-02-25 09:40:00,123.31,124.14,122.8,124.14,65514.0,116.9933,117.7808,116.5095,117.7808,65514.0
2022-02-25 09:50:00,124.11,124.2,122.74,123.36,55388.0,117.7524,117.8377,116.4525,117.0408,55388.0
2022-02-25 10:00:00,123.29,123.9,122.46,123.79,58562.0,116.9744,117.5531,116.1869,117.4487,58562.0
2022-02-25 10:10:00,123.78,125.67,123.6,125.12,168218.0,117.4393,119.2324,117.2685,118.7106,168218.0
2022-02-25 10:20:00,125.12,125.56,124.68,125.51,136358.0,118.7106,119.1281,118.2932,119.0806,136358.0
2022-02-25 10:30:00,125.43,125.87,125.25,125.63,95673.0,119.0047,119.4222,118.834,119.1945,95673.0
2022-02-25 10:40:00,125.58,126.98,125.58,126.95,78542.0,119.1471,120.4753,119.1471,120.4469,78542.0
2022-02-25 10:50:00,126.94,127.86,126.83,127.33,165540.0,120.4374,121.3103,120.333,120.8074,165540.0
2022-02-25 11:00:00,127.42,128.13,126.88,127.63,84842.0,120.8928,121.5664,120.3805,121.092,84842.0
2022-02-25 11:10:00,127.63,127.85,127.0,127.59,58879.0,121.092,121.3008,120.4943,121.0541,58879.0
2022-02-25 11:20:00,127.58,128.0,127.43,127.55,51708.0,121.0446,121.4431,120.9023,121.0161,51708.0
2022-02-25 11:30:00,127.54,127.91,127.45,127.69,51162.0,121.0067,121.3577,120.9213,121.149,51162.0
2022-02-25 11:40:00,127.78,128.55,127.6,128.26,78757.0,121.2344,121.9649,121.0636,121.6898,78757.0
2022-02-25 11:50:00,128.25,128.55,128.07,128.36,66428.0,121.6803,121.9649,121.5095,121.7846,66428.0
2022-02-25 12:00:00,128.34,128.7,128.12,128.12,59401.0,121.7657,122.1072,121.5569,121.5569,59401.0
2022-02-25 12:10:00,128.08,128.44,127.66,128.38,71312.0,121.519,121.8605,121.1205,121.8036,71312.0
2022-02-25 12:20:00,128.41,128.93,128.04,128.92,62325.0,121.8321,122.3254,121.481,122.316,62325.0
2022-02-25 12:30:00,128.86,129.19,128.57,128.87,90591.0,122.259,122.5721,121.9839,122.2685,90591.0
2022-02-25 12:40:00,128.9,129.36,128.9,129.3,81696.0,122.297,122.7334,122.297,122.6765,81696.0
2022-02-25 12:50:00,129.3,129.37,128.62,129.03,117574.0,122.6765,122.7429,122.0313,122.4203,117574.0
2022-02-25 13:00:00,129.03,129.4,128.39,128.5,61264.0,122.4203,122.7714,121.8131,121.9175,61264.0
2022-02-25 13:10:00,128.5,128.89,127.93,128.89,63766.0,121.9175,122.2875,121.3767,122.2875,63766.0
2022-02-25 13:20:00,128.83,129.19,128.74,129.08,38986.0,122.2306,122.5721,122.1452,122.4678,38986.0
2022-02-25 13:30:00,129.14,129.42,128.89,129.15,34722.0,122.5247,122.7903,122.2875,122.5342,34722.0
2022-02-25 13:40:00,129.18,129.57,129.18,129.25,45398.0,122.5626,122.9327,122.5626,122.6291,45398.0
2022-02-25 13:50:00,129.19,129.4,128.81,129.01,44671.0,122.5721,122.7714,122.2116,122.4013,44671.0
2022-02-25 14:00:00,129.0,129.23,128.68,128.74,26666.0,122.3919,122.6101,122.0883,122.1452,26666.0
2022-02-25 14:10:00,128.86,129.15,128.45,129.0,58400.0,122.259,122.5342,121.87,122.3919,58400.0
2022-02-25 14:20:00,129.06,129.76,129.06,129.64,62451.0,122.4488,123.1129,122.4488,122.9991,62451.0
2022-02-25 14:30:00,129.62,129.84,129.4,129.58,49935.0,122.9801,123.1888,122.7714,122.9421,49935.0
2022-02-25 14:40:00,129.54,129.75,129.32,129.65,46560.0,122.9042,123.1034,122.6955,123.0086,46560.0
2022-02-25 14:50:00,129.64,129.64,129.24,129.37,45816.0,122.9991,122.9991,122.6196,122.7429,45816.0
2022-02-25 15:00:00,129.4,129.58,129.2,129.39,47867.0,122.7714,122.9421,122.5816,122.7619,47867.0
2022-02-25 15:10:00,129.44,129.69,129.28,129.67,36457.0,122.8093,123.0465,122.6575,123.0275,36457.0
2022-02-25 15:20:00,129.64,129.84,129.43,129.51,105984.0,122.9991,123.1888,122.7998,122.8757,105984.0
2022-02-25 15:30:00,129.51,130.5,129.51,130.3,217605.0,122.8757,123.815,122.8757,123.6253,217605.0
2022-02-25 15:40:00,130.31,130.31,129.86,129.93,120001.0,123.6348,123.6348,123.2078,123.2742,120001.0
2022-02-25 15:50:00,129.98,130.11,129.65,130.09,191951.0,123.3217,123.445,123.0086,123.426,191951.0
2022-02-28 09:30:00,128.82,131.92,128.2,131.9,222381.0,122.2211,125.1623,121.6328,125.1433,222381.0
2022-02-28 09:40:00,131.77,133.42,131.71,132.53,219604.0,125.02,126.5854,124.963,125.741,219604.0
2022-02-28 09:50:00,132.44,133.74,132.01,133.09,101168.0,125.6556,126.889,125.2477,126.2723,101168.0
2022-02-28 10:00:00,133.24,133.24,131.48,131.7,88490.0,126.4147,126.4147,124.7448,124.9536,88490.0
2022-02-28 10:10:00,131.64,131.9,131.26,131.83,64995.0,124.8966,125.1433,124.5361,125.0769,64995.0
2022-02-28 10:20:00,131.91,132.74,131.91,132.27,35294.0,125.1528,125.9403,125.1528,125.4944,35294.0
2022-02-28 10:30:00,132.23,133.13,132.19,132.91,48410.0,125.4564,126.3103,125.4184,126.1016,48410.0
2022-02-28 10:40:00,132.86,133.05,132.2,132.22,30023.0,126.0541,126.2344,125.4279,125.4469,30023.0
2022-02-28 10:50:00,132.1,132.72,131.96,132.39,37054.0,125.3331,125.9213,125.2002,125.6082,37054.0
2022-02-28 11:00:00,132.46,132.71,132.21,132.39,20118.0,125.6746,125.9118,125.4374,125.6082,20118.0
2022-02-28 11:10:00,132.42,132.46,131.94,132.24,20774.0,125.6367,125.6746,125.1813,125.4659,20774.0
2022-02-28 11:20:00,132.17,133.17,132.13,133.07,32293.0,125.3995,126.3482,125.3615,126.2534,32293.0
2022-02-28 11:30:00,132.99,133.23,132.75,132.75,27472.0,126.1775,126.4052,125.9498,125.9498,27472.0
2022-02-28 11:40:00,132.81,133.45,132.65,133.15,40869.0,126.0067,126.6139,125.8549,126.3293,40869.0
2022-02-28 11:50:00,133.13,134.14,133.05,134.1,46907.0,126.3103,127.2686,126.2344,127.2306,46907.0
2022-02-28 12:00:00,134.13,134.38,133.02,133.31,36211.0,127.2591,127.4963,126.2059,126.4811,36211.0
2022-02-28 12:10:00,133.26,133.26,132.66,133.04,31390.0,126.4336,126.4336,125.8644,126.2249,31390.0
2022-02-28 12:20:00,132.9,133.34,132.89,133.3,27550.0,126.0921,126.5095,126.0826,126.4716,27550.0
2022-02-28 12:30:00,133.29,133.51,132.58,132.69,24832.0,126.4621,126.6708,125.7885,125.8928,24832.0
2022-02-28 12:40:00,132.77,132.77,131.83,132.19,23960.0,125.9687,125.9687,125.0769,125.4184,23960.0
2022-02-28 12:50:00,132.15,132.4,131.78,132.25,34352.0,125.3805,125.6177,125.0295,125.4754,34352.0
2022-02-28 13:00:00,132.24,132.58,132.17,132.49,17049.0,125.4659,125.7885,125.3995,125.7031,17049.0
2022-02-28 13:10:00,132.45,132.72,132.12,132.29,27441.0,125.6651,125.9213,125.352,125.5133,27441.0
2022-02-28 13:20:00,132.19,132.3,131.67,132.14,24951.0,125.4184,125.5228,124.9251,125.371,24951.0
2022-02-28 13:30:00,132.06,132.56,132.0,132.45,20874.0,125.2951,125.7695,125.2382,125.6651,20874.0
2022-02-28 13:40:00,132.38,132.68,132.22,132.48,28066.0,125.5987,125.8833,125.4469,125.6936,28066.0
2022-02-28 13:50:00,132.54,132.8,132.22,132.51,15312.0,125.7505,125.9972,125.4469,125.7221,15312.0
2022-02-28 14:00:00,132.49,132.49,130.85,130.9,32497.0,125.7031,125.7031,124.1471,124.1945,32497.0
2022-02-28 14:10:00,130.77,131.51,130.63,131.51,34028.0,124.0712,124.7733,123.9384,124.7733,34028.0
2022-02-28 14:20:00,131.51,131.65,130.97,131.06,26649.0,124.7733,124.9061,124.2609,124.3463,26649.0
2022-02-28 14:30:00,131.07,131.18,130.62,130.7,22196.0,124.3558,124.4602,123.9289,124.0048,22196.0
2022-02-28 14:40:00,130.83,131.52,130.69,131.27,26430.0,124.1281,124.7828,123.9953,124.5456,26430.0
2022-02-28 14:50:00,131.26,131.61,131.01,131.22,34833.0,124.5361,124.8682,124.2989,124.4981,34833.0
2022-02-28 15:00:00,131.25,131.25,130.41,130.89,27543.0,124.5266,124.5266,123.7296,124.185,27543.0
2022-02-28 15:10:00,130.72,131.0,130.57,131.0,23551.0,124.0238,124.2894,123.8814,124.2894,23551.0
2022-02-28 15:20:00,130.97,131.33,130.93,131.14,35695.0,124.2609,124.6025,124.223,124.4222,35695.0
2022-02-28 15:30:00,131.15,131.22,130.37,130.51,62268.0,124.4317,124.4981,123.6917,123.8245,62268.0
2022-02-28 15:40:00,130.56,131.51,130.56,131.19,95008.0,123.8719,124.7733,123.8719,124.4697,95008.0
2022-02-28 15:50:00,131.15,131.9,130.91,131.64,332664.0,124.4317,125.1433,124.204,124.8966,332664.0
2022-03-01 09:30:00,132.97,135.5,132.82,133.75,236786.0,126.1585,128.5589,126.0162,126.8985,236786.0
2022-03-01 09:40:00,134.01,135.33,132.99,135.31,59958.0,127.1452,128.3976,126.1775,128.3786,59958.0
2022-03-01 09:50:00,135.24,136.72,134.47,136.31,105955.0,128.3122,129.7164,127.5817,129.3274,105955.0
2022-03-01 10:00:00,136.49,136.96,135.01,135.02,136764.0,129.4982,129.9441,128.094,128.1035,136764.0
2022-03-01 10:10:00,135.04,135.61,134.14,134.73,81207.0,128.1225,128.6633,127.2686,127.8283,81207.0
2022-03-01 10:20:00,134.83,134.83,133.79,134.2,82781.0,127.9232,127.9232,126.9365,127.3255,82781.0
2022-03-01 10:30:00,134.1,134.19,132.58,133.14,71404.0,127.2306,127.316,125.7885,126.3198,71404.0
2022-03-01 10:40:00,133.09,133.17,132.3,132.51,34633.0,126.2723,126.3482,125.5228,125.7221,34633.0
2022-03-01 10:50:00,132.43,132.61,131.36,131.84,75005.0,125.6462,125.8169,124.631,125.0864,75005.0
2022-03-01 11:00:00,131.84,132.31,131.56,132.0,73711.0,125.0864,125.5323,124.8207,125.2382,73711.0
2022-03-01 11:10:00,131.97,132.34,131.25,131.26,79159.0,125.2097,125.5608,124.5266,124.5361,79159.0
2022-03-01 11:20:00,131.29,131.84,130.83,131.1,110446.0,124.5646,125.0864,124.1281,124.3843,110446.0
2022-03-01 11:30:00,130.95,131.01,130.17,130.76,44328.0,124.242,124.2989,123.5019,124.0617,44328.0
2022-03-01 11:40:00,130.57,130.74,129.59,129.77,39367.0,123.8814,124.0427,122.9516,123.1224,39367.0
2022-03-01 11:50:00,129.82,130.09,129.4,129.53,28302.0,123.1699,123.426,122.7714,122.8947,28302.0
2022-03-01 12:00:00,129.47,129.5,128.66,128.68,66461.0,122.8378,122.8662,122.0693,122.0883,66461.0
2022-03-01 12:10:00,128.71,129.81,128.35,129.69,58775.0,122.1167,123.1604,121.7752,123.0465,58775.0
2022-03-01 12:20:00,129.64,129.84,129.36,129.83,26029.0,122.9991,123.1888,122.7334,123.1793,26029.0
2022-03-01 12:30:00,129.73,130.31,129.67,129.84,38491.0,123.0845,123.6348,123.0275,123.1888,38491.0
2022-03-01 12:40:00,129.94,130.39,129.69,130.34,30587.0,123.2837,123.7107,123.0465,123.6632,30587.0
2022-03-01 12:50:00,130.33,130.81,130.31,130.64,42852.0,123.6537,124.1091,123.6348,123.9478,42852.0
2022-03-01 13:00:00,130.59,130.77,129.77,129.99,23552.0,123.9004,124.0712,123.1224,123.3311,23552.0
2022-03-01 13:10:00,130.0,130.06,129.58,129.6,28195.0,123.3406,123.3976,122.9421,122.9611,28195.0
2022-03-01 13:20:00,129.6,129.73,128.88,129.11,35502.0,122.9611,123.0845,122.278,122.4962,35502.0
2022-03-01 13:30:00,129.12,129.87,129.07,129.66,27477.0,122.5057,123.2173,122.4583,123.0181,27477.0
2022-03-01 13:40:00,129.64,129.64,129.22,129.28,26566.0,122.9991,122.9991,122.6006,122.6575,26566.0
2022-03-01 13:50:00,129.45,130.15,129.35,129.9,21231.0,122.8188,123.483,122.7239,123.2458,21231.0
2022-03-01 14:00:00,129.87,129.89,129.48,129.73,16933.0,123.2173,123.2363,122.8473,123.0845,16933.0
2022-03-01 14:10:00,129.82,129.91,129.21,129.88,18646.0,123.1699,123.2552,122.5911,123.2268,18646.0
2022-03-01 14:20:00,129.9,130.62,129.85,130.4,15819.0,123.2458,123.9289,123.1983,123.7201,15819.0
2022-03-01 14:30:00,130.45,130.73,130.15,130.68,24670.0,123.7676,124.0332,123.483,123.9858,24670.0
2022-03-01 14:40:00,130.61,130.63,130.14,130.3,38750.0,123.9194,123.9384,123.4735,123.6253,38750.0
2022-03-01 14:50:00,130.24,130.5,130.0,130.35,36592.0,123.5683,123.815,123.3406,123.6727,36592.0
2022-03-01 15:00:00,130.3,130.82,130.25,130.62,42803.0,123.6253,124.1186,123.5778,123.9289,42803.0
2022-03-01 15:10:00,130.63,130.63,130.07,130.09,23316.0,123.9384,123.9384,123.407,123.426,23316.0
2022-03-01 15:20:00,130.15,130.54,130.02,130.25,48067.0,123.483,123.853,123.3596,123.5778,48067.0
2022-03-01 15:30:00,130.23,130.91,130.09,130.76,37214.0,123.5589,124.204,123.426,124.0617,37214.0
2022-03-01 15:40:00,130.74,130.93,129.62,129.67,69765.0,124.0427,124.223,122.9801,123.0275,69765.0
2022-03-01 15:50:00,129.53,131.06,129.47,130.95,211756.0,122.8947,124.3463,122.8378,124.242,211756.0
2022-03-02 09:30:00,133.08,133.39,131.27,132.08,77753.0,126.2629,126.557,124.5456,125.3141,77753.0
2022-03-02 09:40:00,132.14,132.82,131.9,131.93,55740.0,125.371,126.0162,125.1433,125.1718,55740.0
2022-03-02 09:50:00,131.91,131.93,130.45,131.91,72969.0,125.1528,125.1718,123.7676,125.1528,72969.0
2022-03-02 10:00:00,132.0,132.59,131.71,132.01,31645.0,125.2382,125.798,124.963,125.2477,31645.0
2022-03-02 10:10:00,131.97,132.97,131.45,132.68,56719.0,125.2097,126.1585,124.7164,125.8833,56719.0
2022-03-02 10:20:00,132.67,134.62,132.67,134.42,48534.0,125.8739,127.724,125.8739,127.5342,48534.0
2022-03-02 10:30:00,134.42,134.83,133.87,134.67,58812.0,127.5342,127.9232,127.0124,127.7714,58812.0
2022-03-02 10:40:00,134.68,135.17,134.39,135.05,58249.0,127.7809,128.2458,127.5058,128.1319,58249.0
2022-03-02 10:50:00,135.01,136.27,134.55,136.15,95566.0,128.094,129.2894,127.6576,129.1756,95566.0
2022-03-02 11:00:00,136.16,136.62,135.91,136.06,66580.0,129.1851,129.6215,128.9479,129.0902,66580.0
2022-03-02 11:10:00,136.11,136.13,135.11,135.22,33975.0,129.1376,129.1566,128.1889,128.2932,33975.0
2022-03-02 11:20:00,135.2,136.0,135.08,135.76,38782.0,128.2743,129.0333,128.1604,128.8056,38782.0
2022-03-02 11:30:00,135.81,136.55,135.71,136.22,43502.0,128.853,129.5551,128.7581,129.242,43502.0
2022-03-02 11:40:00,136.27,136.59,135.94,136.41,35845.0,129.2894,129.5931,128.9764,129.4223,35845.0
2022-03-02 11:50:00,136.49,137.16,136.36,137.09,74688.0,129.4982,130.1339,129.3748,130.0674,74688.0
2022-03-02 12:00:00,137.16,137.74,137.01,137.66,70706.0,130.1339,130.6841,129.9915,130.6082,70706.0
2022-03-02 12:10:00,137.7,137.75,137.22,137.4,47556.0,130.6462,130.6936,130.1908,130.3616,47556.0
2022-03-02 12:20:00,137.38,137.95,137.27,137.83,35260.0,130.3426,130.8834,130.2382,130.7695,35260.0
2022-03-02 12:30:00,137.87,138.43,137.67,138.17,61660.0,130.8075,131.3388,130.6177,131.0921,61660.0
2022-03-02 12:40:00,138.13,138.36,137.62,138.15,36286.0,131.0542,131.2724,130.5703,131.0731,36286.0
2022-03-02 12:50:00,138.1,138.98,138.05,138.86,40086.0,131.0257,131.8606,130.9783,131.7468,40086.0
2022-03-02 13:00:00,138.91,138.99,138.44,138.55,34144.0,131.7942,131.8701,131.3483,131.4527,34144.0
2022-03-02 13:10:00,138.47,138.47,137.88,138.22,90365.0,131.3768,131.3768,130.817,131.1396,90365.0
2022-03-02 13:20:00,138.24,138.49,137.88,138.49,59988.0,131.1585,131.3957,130.817,131.3957,59988.0
2022-03-02 13:30:00,138.49,139.13,138.46,138.74,37147.0,131.3957,132.0029,131.3673,131.6329,37147.0
2022-03-02 13:40:00,138.76,138.83,138.37,138.38,38763.0,131.6519,131.7183,131.2819,131.2914,38763.0
2022-03-02 13:50:00,138.46,138.58,138.0,138.12,43655.0,131.3673,131.4811,130.9308,131.0447,43655.0
2022-03-02 14:00:00,138.22,138.63,138.17,138.44,42813.0,131.1396,131.5286,131.0921,131.3483,42813.0
2022-03-02 14:10:00,138.49,138.66,138.28,138.28,31457.0,131.3957,131.557,131.1965,131.1965,31457.0
2022-03-02 14:20:00,138.28,138.38,137.7,137.99,53344.0,131.1965,131.2914,130.6462,130.9213,53344.0
2022-03-02 14:30:00,138.05,138.1,137.78,137.88,39006.0,130.9783,131.0257,130.7221,130.817,39006.0
2022-03-02 14:40:00,137.86,138.2,137.79,138.02,34138.0,130.798,131.1206,130.7316,130.9498,34138.0
2022-03-02 14:50:00,138.05,138.27,137.38,137.55,43472.0,130.9783,131.187,130.3426,130.5039,43472.0
2022-03-02 15:00:00,137.56,138.36,137.49,137.82,40435.0,130.5134,131.2724,130.447,130.76,40435.0
2022-03-02 15:10:00,137.77,138.0,137.49,137.94,36614.0,130.7126,130.9308,130.447,130.8739,36614.0
2022-03-02 15:20:00,137.92,138.32,137.63,138.24,49770.0,130.8549,131.2344,130.5798,131.1585,49770.0
2022-03-02 15:30:00,138.26,138.5,138.09,138.37,48329.0,131.1775,131.4052,131.0162,131.2819,48329.0
2022-03-02 15:40:00,138.36,138.65,138.18,138.24,78926.0,131.2724,131.5475,131.1016,131.1585,78926.0
2022-03-02 15:50:00,138.27,138.59,138.01,138.01,257827.0,131.187,131.4906,130.9403,130.9403,257827.0
2022-03-03 09:30:00,139.39,140.25,136.41,136.72,160870.0,132.2496,133.0656,129.4223,129.7164,160870.0
2022-03-03 09:40:00,136.88,139.61,136.87,138.14,141370.0,129.8682,132.4584,129.8587,131.0637,141370.0
2022-03-03 09:50:00,138.04,138.77,137.68,137.93,126374.0,130.9688,131.6614,130.6272,130.8644,126374.0
2022-03-03 10:00:00,137.82,137.97,136.7,137.4,109253.0,130.76,130.9024,129.6974,130.3616,109253.0
2022-03-03 10:10:00,137.3,137.61,136.64,137.12,121122.0,130.2667,130.5608,129.6405,130.0959,121122.0
2022-03-03 10:20:00,137.23,137.3,136.63,136.85,27328.0,130.2003,130.2667,129.631,129.8397,27328.0
2022-03-03 10:30:00,136.77,137.21,136.5,136.63,42321.0,129.7638,130.1813,129.5077,129.631,42321.0
2022-03-03 10:40:00,136.72,136.82,135.8,136.56,41697.0,129.7164,129.8113,128.8435,129.5646,41697.0
2022-03-03 10:50:00,136.56,136.87,135.8,135.86,23622.0,129.5646,129.8587,128.8435,128.9005,23622.0
2022-03-03 11:00:00,135.89,136.4,135.68,136.02,20124.0,128.9289,129.4128,128.7297,129.0523,20124.0
2022-03-03 11:10:00,135.89,136.13,135.65,135.93,19793.0,128.9289,129.1566,128.7012,128.9669,19793.0
2022-03-03 11:20:00,135.87,136.73,135.71,136.35,58318.0,128.9099,129.7259,128.7581,129.3653,58318.0
2022-03-03 11:30:00,136.32,136.37,135.84,136.05,19915.0,129.3369,129.3843,128.8815,129.0807,19915.0
2022-03-03 11:40:00,136.01,136.67,135.98,136.39,12277.0,129.0428,129.669,129.0143,129.4033,12277.0
2022-03-03 11:50:00,136.34,137.58,136.33,137.44,60524.0,129.3559,130.5323,129.3464,130.3995,60524.0
2022-03-03 12:00:00,137.46,137.81,137.1,137.55,28096.0,130.4185,130.7506,130.0769,130.5039,28096.0
2022-03-03 12:10:00,137.66,137.72,136.79,137.21,53778.0,130.6082,130.6652,129.7828,130.1813,53778.0
2022-03-03 12:20:00,136.97,137.07,135.88,136.11,27471.0,129.9536,130.0485,128.9194,129.1376,27471.0
2022-03-03 12:30:00,136.24,137.87,136.05,136.68,37235.0,129.261,130.8075,129.0807,129.6784,37235.0
2022-03-03 12:40:00,136.66,136.73,136.19,136.54,21868.0,129.6595,129.7259,129.2135,129.5456,21868.0
2022-03-03 12:50:00,136.5,137.27,136.35,137.27,48247.0,129.5077,130.2382,129.3653,130.2382,48247.0
2022-03-03 13:00:00,137.23,137.28,136.52,136.64,31642.0,130.2003,130.2477,129.5266,129.6405,31642.0
2022-03-03 13:10:00,136.5,137.64,136.46,137.17,23958.0,129.5077,130.5893,129.4697,130.1433,23958.0
2022-03-03 13:20:00,137.16,137.71,137.16,137.5,26395.0,130.1339,130.6557,130.1339,130.4564,26395.0
2022-03-03 13:30:00,137.49,137.53,137.05,137.22,25821.0,130.447,130.4849,130.0295,130.1908,25821.0
2022-03-03 13:40:00,137.21,137.43,136.83,137.42,26248.0,130.1813,130.39,129.8208,130.3805,26248.0
2022-03-03 13:50:00,137.45,137.93,137.42,137.51,35667.0,130.409,130.8644,130.3805,130.4659,35667.0
2022-03-03 14:00:00,137.6,138.04,137.52,137.56,23732.0,130.5513,130.9688,130.4754,130.5134,23732.0
2022-03-03 14:10:00,137.6,138.75,137.58,138.39,31806.0,130.5513,131.6424,130.5323,131.3008,31806.0
2022-03-03 14:20:00,138.41,138.41,137.95,138.1,39951.0,131.3198,131.3198,130.8834,131.0257,39951.0
2022-03-03 14:30:00,138.11,138.39,137.78,138.3,36460.0,131.0352,131.3008,130.7221,131.2155,36460.0
2022-03-03 14:40:00,138.24,138.47,137.6,137.7,82940.0,131.1585,131.3768,130.5513,130.6462,82940.0
2022-03-03 14:50:00,137.58,137.77,137.36,137.71,19915.0,130.5323,130.7126,130.3236,130.6557,19915.0
2022-03-03 15:00:00,137.69,137.7,137.13,137.63,26718.0,130.6367,130.6462,130.1054,130.5798,26718.0
2022-03-03 15:10:00,137.63,138.24,137.62,138.12,38564.0,130.5798,131.1585,130.5703,131.0447,38564.0
2022-03-03 15:20:00,138.01,138.93,137.86,138.91,42482.0,130.9403,131.8132,130.798,131.7942,42482.0
2022-03-03 15:30:00,138.88,139.13,137.9,138.29,73154.0,131.7657,132.0029,130.8359,131.206,73154.0
2022-03-03 15:40:00,138.22,138.49,137.65,137.94,104567.0,131.1396,131.3957,130.5988,130.8739,104567.0
2022-03-03 15:50:00,137.89,138.27,137.4,137.53,309090.0,130.8265,131.187,130.3616,130.4849,309090.0
2022-03-04 09:30:00,135.88,137.8,135.25,136.76,115086.0,128.9194,130.7411,128.3217,129.7543,115086.0
2022-03-04 09:40:00,136.75,137.53,135.7,136.03,73096.0,129.7449,130.4849,128.7486,129.0617,73096.0
2022-03-04 09:50:00,135.86,137.68,135.85,137.5,54696.0,128.9005,130.6272,128.891,130.4564,54696.0
2022-03-04 10:00:00,137.61,138.59,137.38,138.59,45038.0,130.5608,131.4906,130.3426,131.4906,45038.0
2022-03-04 10:10:00,138.49,138.49,136.15,136.36,64991.0,131.3957,131.3957,129.1756,129.3748,64991.0
2022-03-04 10:20:00,136.4,136.96,136.27,136.55,43482.0,129.4128,129.9441,129.2894,129.5551,43482.0
2022-03-04 10:30:00,136.36,136.43,135.35,135.79,32763.0,129.3748,129.4413,128.4166,128.834,32763.0
2022-03-04 10:40:00,135.67,135.87,134.75,135.74,52521.0,128.7202,128.9099,127.8473,128.7866,52521.0
2022-03-04 10:50:00,135.6,136.03,134.95,135.44,47852.0,128.6538,129.0617,128.0371,128.502,47852.0
2022-03-04 11:00:00,135.52,135.7,134.98,135.11,41063.0,128.5779,128.7486,128.0655,128.1889,41063.0
2022-03-04 11:10:00,135.05,135.74,134.34,135.53,53530.0,128.1319,128.7866,127.4583,128.5874,53530.0
2022-03-04 11:20:00,135.71,136.25,135.31,136.09,47158.0,128.7581,129.2705,128.3786,129.1187,47158.0
2022-03-04 11:30:00,136.03,137.44,135.84,137.33,22280.0,129.0617,130.3995,128.8815,130.2951,22280.0
2022-03-04 11:40:00,137.44,137.85,137.2,137.5,20833.0,130.3995,130.7885,130.1718,130.4564,20833.0
2022-03-04 11:50:00,137.53,137.53,136.53,136.77,16117.0,130.4849,130.4849,129.5361,129.7638,16117.0
2022-03-04 12:00:00,136.82,136.95,136.33,136.49,17064.0,129.8113,129.9346,129.3464,129.4982,17064.0
2022-03-04 12:10:00,136.72,137.6,136.69,137.25,26232.0,129.7164,130.5513,129.6879,130.2192,26232.0
2022-03-04 12:20:00,137.18,137.43,136.57,137.43,27441.0,130.1528,130.39,129.5741,130.39,27441.0
2022-03-04 12:30:00,137.36,137.41,136.83,136.87,26453.0,130.3236,130.3711,129.8208,129.8587,26453.0
2022-03-04 12:40:00,137.05,137.35,136.04,136.48,45572.0,130.0295,130.3141,129.0712,129.4887,45572.0
2022-03-04 12:50:00,136.51,137.01,136.45,136.62,24311.0,129.5172,129.9915,129.4602,129.6215,24311.0
2022-03-04 13:00:00,136.63,137.77,136.63,137.26,41070.0,129.631,130.7126,129.631,130.2287,41070.0
2022-03-04 13:10:00,137.31,137.5,136.78,136.91,18355.0,130.2762,130.4564,129.7733,129.8967,18355.0
2022-03-04 13:20:00,137.02,137.4,136.77,136.98,16311.0,130.001,130.3616,129.7638,129.9631,16311.0
2022-03-04 13:30:00,137.02,137.41,137.02,137.34,24321.0,130.001,130.3711,130.001,130.3046,24321.0
2022-03-04 13:40:00,137.18,137.22,136.33,136.36,18751.0,130.1528,130.1908,129.3464,129.3748,18751.0
2022-03-04 13:50:00,136.39,136.65,136.13,136.34,15799.0,129.4033,129.65,129.1566,129.3559,15799.0
2022-03-04 14:00:00,136.34,136.73,136.0,136.65,20648.0,129.3559,129.7259,129.0333,129.65,20648.0
2022-03-04 14:10:00,136.39,136.58,136.08,136.45,19011.0,129.4033,129.5836,129.1092,129.4602,19011.0
2022-03-04 14:20:00,136.45,137.21,136.45,137.2,23134.0,129.4602,130.1813,129.4602,130.1718,23134.0
2022-03-04 14:30:00,137.14,137.68,137.1,137.39,33983.0,130.1149,130.6272,130.0769,130.3521,33983.0
2022-03-04 14:40:00,137.29,137.65,137.22,137.31,26110.0,130.2572,130.5988,130.1908,130.2762,26110.0
2022-03-04 14:50:00,137.33,137.76,136.9,136.94,38702.0,130.2951,130.7031,129.8872,129.9251,38702.0
2022-03-04 15:00:00,137.03,137.53,136.97,137.43,17838.0,130.0105,130.4849,129.9536,130.39,17838.0
2022-03-04 15:10:00,137.44,137.71,137.09,137.58,25509.0,130.3995,130.6557,130.0674,130.5323,25509.0
2022-03-04 15:20:00,137.49,137.96,137.34,137.8,27172.0,130.447,130.8929,130.3046,130.7411,27172.0
2022-03-04 15:30:00,137.83,138.24,137.71,137.93,86550.0,130.7695,131.1585,130.6557,130.8644,86550.0
2022-03-04 15:40:00,137.94,138.44,137.77,137.81,76527.0,130.8739,131.3483,130.7126,130.7506,76527.0
2022-03-04 15:50:00,137.84,138.9,137.77,138.72,215270.0,130.779,131.7847,130.7126,131.6139,215270.0
2022-03-07 09:30:00,137.66,138.72,137.06,137.21,134663.0,130.6082,131.6139,130.039,130.1813,134663.0
2022-03-07 09:40:00,137.12,138.32,136.05,136.46,62693.0,130.0959,131.2344,129.0807,129.4697,62693.0
2022-03-07 09:50:00,136.5,137.38,136.01,136.4,54329.0,129.5077,130.3426,129.0428,129.4128,54329.0
2022-03-07 10:00:00,136.42,137.39,136.25,136.96,60705.0,129.4318,130.3521,129.2705,129.9441,60705.0
2022-03-07 10:10:00,136.87,137.55,136.3,136.86,73256.0,129.8587,130.5039,129.3179,129.8492,73256.0
2022-03-07 10:20:00,136.86,137.16,135.3,135.54,39330.0,129.8492,130.1339,128.3691,128.5968,39330.0
2022-03-07 10:30:00,135.47,136.16,135.25,135.25,35059.0,128.5304,129.1851,128.3217,128.3217,35059.0
2022-03-07 10:40:00,135.2,136.05,134.81,135.75,78839.0,128.2743,129.0807,127.9042,128.7961,78839.0
2022-03-07 10:50:00,135.66,137.33,135.66,136.98,60779.0,128.7107,130.2951,128.7107,129.9631,60779.0
2022-03-07 11:00:00,136.89,138.19,136.7,137.97,59238.0,129.8777,131.1111,129.6974,130.9024,59238.0
2022-03-07 11:10:00,137.84,138.55,137.6,138.19,78907.0,130.779,131.4527,130.5513,131.1111,78907.0
2022-03-07 11:20:00,138.0,138.0,136.88,137.36,52560.0,130.9308,130.9308,129.8682,130.3236,52560.0
2022-03-07 11:30:00,137.26,137.26,136.16,136.36,51424.0,130.2287,130.2287,129.1851,129.3748,51424.0
2022-03-07 11:40:00,136.26,136.43,135.21,135.56,65005.0,129.28,129.4413,128.2837,128.6158,65005.0
2022-03-07 11:50:00,135.53,135.69,135.1,135.47,80874.0,128.5874,128.7392,128.1794,128.5304,80874.0
2022-03-07 12:00:00,135.43,135.43,134.27,134.74,52230.0,128.4925,128.4925,127.3919,127.8378,52230.0
2022-03-07 12:10:00,134.74,134.74,133.4,133.4,71059.0,127.8378,127.8378,126.5665,126.5665,71059.0
2022-03-07 12:20:00,133.49,133.78,132.11,132.98,86689.0,126.6519,126.927,125.3425,126.168,86689.0
2022-03-07 12:30:00,132.88,133.79,132.76,133.48,60909.0,126.0731,126.9365,125.9593,126.6424,60909.0
2022-03-07 12:40:00,133.4,133.56,132.36,132.73,94715.0,126.5665,126.7183,125.5797,125.9308,94715.0
2022-03-07 12:50:00,132.71,133.0,131.62,132.09,58053.0,125.9118,126.187,124.8776,125.3236,58053.0
2022-03-07 13:00:00,132.06,132.94,131.96,132.5,40009.0,125.2951,126.13,125.2002,125.7126,40009.0
2022-03-07 13:10:00,132.5,132.56,131.44,131.5,28639.0,125.7126,125.7695,124.7069,124.7638,28639.0
2022-03-07 13:20:00,131.54,132.39,131.43,132.21,62862.0,124.8017,125.6082,124.6974,125.4374,62862.0
2022-03-07 13:30:00,132.26,132.47,131.67,132.26,37908.0,125.4849,125.6841,124.9251,125.4849,37908.0
2022-03-07 13:40:00,132.21,132.36,131.17,131.28,48767.0,125.4374,125.5797,124.4507,124.5551,48767.0
2022-03-07 13:50:00,131.25,131.69,131.2,131.62,33006.0,124.5266,124.9441,124.4792,124.8776,33006.0
2022-03-07 14:00:00,131.72,132.13,131.27,132.13,46193.0,124.9725,125.3615,124.5456,125.3615,46193.0
2022-03-07 14:10:00,132.19,132.22,131.83,132.03,28772.0,125.4184,125.4469,125.0769,125.2666,28772.0
2022-03-07 14:20:00,131.98,132.03,131.31,131.57,24005.0,125.2192,125.2666,124.5835,124.8302,24005.0
2022-03-07 14:30:00,131.56,131.67,131.35,131.65,25987.0,124.8207,124.9251,124.6215,124.9061,25987.0
2022-03-07 14:40:00,131.64,131.89,131.25,131.87,23800.0,124.8966,125.1338,124.5266,125.1148,23800.0
2022-03-07 14:50:00,131.93,131.97,131.23,131.25,24546.0,125.1718,125.2097,124.5076,124.5266,24546.0
2022-03-07 15:00:00,131.18,131.37,130.77,130.79,35749.0,124.4602,124.6405,124.0712,124.0902,35749.0
2022-03-07 15:10:00,130.85,131.04,130.25,130.86,46932.0,124.1471,124.3274,123.5778,124.1566,46932.0
2022-03-07 15:20:00,130.94,131.68,130.94,131.61,36983.0,124.2325,124.9346,124.2325,124.8682,36983.0
2022-03-07 15:30:00,131.43,131.65,131.26,131.55,56510.0,124.6974,124.9061,124.5361,124.8112,56510.0
2022-03-07 15:40:00,131.5,132.2,131.48,131.66,82922.0,124.7638,125.4279,124.7448,124.9156,82922.0
2022-03-07 15:50:00,131.72,132.41,131.48,131.91,218519.0,124.9725,125.6272,124.7448,125.1528,218519.0
2022-03-08 09:30:00,130.77,131.78,128.01,128.34,176294.0,124.0712,125.0295,121.4526,121.7657,176294.0
2022-03-08 09:40:00,128.19,128.87,126.93,127.43,127956.0,121.6234,122.2685,120.4279,120.9023,127956.0
2022-03-08 09:50:00,127.27,128.21,126.9,127.55,102977.0,120.7505,121.6423,120.3994,121.0161,102977.0
2022-03-08 10:00:00,127.59,128.33,126.97,127.64,82427.0,121.0541,121.7562,120.4658,121.1015,82427.0
2022-03-08 10:10:00,127.67,129.64,127.53,129.53,68694.0,121.13,122.9991,120.9972,122.8947,68694.0
2022-03-08 10:20:00,129.65,130.0,128.51,128.61,107939.0,123.0086,123.3406,121.927,122.0218,107939.0
2022-03-08 10:30:00,128.56,128.76,127.2,127.48,50508.0,121.9744,122.1642,120.6841,120.9497,50508.0
2022-03-08 10:40:00,127.45,128.08,127.31,127.79,44772.0,120.9213,121.519,120.7884,121.2438,44772.0
2022-03-08 10:50:00,127.65,128.51,127.05,128.51,51601.0,121.111,121.927,120.5418,121.927,51601.0
2022-03-08 11:00:00,128.58,128.7,128.0,128.42,42929.0,121.9934,122.1072,121.4431,121.8416,42929.0
2022-03-08 11:10:00,128.42,128.87,127.95,128.47,43559.0,121.8416,122.2685,121.3956,121.889,43559.0
2022-03-08 11:20:00,128.55,128.56,127.33,127.46,36644.0,121.9649,121.9744,120.8074,120.9307,36644.0
2022-03-08 11:30:00,127.46,127.7,127.19,127.59,55410.0,120.9307,121.1585,120.6746,121.0541,55410.0
2022-03-08 11:40:00,127.65,128.42,127.08,128.23,42928.0,121.111,121.8416,120.5702,121.6613,42928.0
2022-03-08 11:50:00,128.18,128.5,127.93,128.33,29932.0,121.6139,121.9175,121.3767,121.7562,29932.0
2022-03-08 12:00:00,128.28,129.61,128.01,129.61,37022.0,121.7087,122.9706,121.4526,122.9706,37022.0
2022-03-08 12:10:00,129.63,130.47,129.5,130.0,31542.0,122.9896,123.7866,122.8662,123.3406,31542.0
2022-03-08 12:20:00,130.0,130.0,128.46,128.78,35865.0,123.3406,123.3406,121.8795,122.1831,35865.0
2022-03-08 12:30:00,128.72,128.72,126.34,126.63,76401.0,122.1262,122.1262,119.8681,120.1433,76401.0
2022-03-08 12:40:00,126.55,127.25,126.04,126.06,122193.0,120.0674,120.7315,119.5835,119.6025,122193.0
2022-03-08 12:50:00,126.14,127.37,125.6,127.24,73828.0,119.6784,120.8454,119.166,120.722,73828.0
2022-03-08 13:00:00,127.14,128.84,127.14,128.65,42679.0,120.6271,122.2401,120.6271,122.0598,42679.0
2022-03-08 13:10:00,128.63,128.99,128.5,128.75,27522.0,122.0408,122.3824,121.9175,122.1547,27522.0
2022-03-08 13:20:00,128.64,128.64,127.62,127.73,25309.0,122.0503,122.0503,121.0826,121.1869,25309.0
2022-03-08 13:30:00,127.83,127.86,127.31,127.75,23447.0,121.2818,121.3103,120.7884,121.2059,23447.0
2022-03-08 13:40:00,127.85,127.91,126.92,127.02,24249.0,121.3008,121.3577,120.4184,120.5133,24249.0
2022-03-08 13:50:00,126.97,127.5,126.8,127.17,28728.0,120.4658,120.9687,120.3046,120.6556,28728.0
2022-03-08 14:00:00,127.14,127.17,126.24,126.52,32184.0,120.6271,120.6556,119.7732,120.0389,32184.0
2022-03-08 14:10:00,126.39,126.64,125.79,126.49,28969.0,119.9156,120.1528,119.3463,120.0104,28969.0
2022-03-08 14:20:00,126.42,127.65,126.15,127.64,18024.0,119.944,121.111,119.6879,121.1015,18024.0
2022-03-08 14:30:00,127.52,128.03,127.32,127.69,23477.0,120.9877,121.4715,120.7979,121.149,23477.0
2022-03-08 14:40:00,127.6,128.39,127.19,128.39,26887.0,121.0636,121.8131,120.6746,121.8131,26887.0
2022-03-08 14:50:00,128.4,128.64,127.8,128.24,33204.0,121.8226,122.0503,121.2533,121.6708,33204.0
2022-03-08 15:00:00,128.15,128.64,128.08,128.25,51565.0,121.5854,122.0503,121.519,121.6803,51565.0
2022-03-08 15:10:00,128.24,128.34,127.87,127.88,25663.0,121.6708,121.7657,121.3197,121.3292,25663.0
2022-03-08 15:20:00,127.87,127.88,126.76,126.76,36387.0,121.3197,121.3292,120.2666,120.2666,36387.0
2022-03-08 15:30:00,126.84,127.13,126.36,127.08,59010.0,120.3425,120.6177,119.8871,120.5702,59010.0
2022-03-08 15:40:00,127.09,127.38,126.32,126.32,75911.0,120.5797,120.8548,119.8491,119.8491,75911.0
2022-03-08 15:50:00,126.39,127.08,125.87,125.92,219555.0,119.9156,120.5702,119.4222,119.4696,219555.0
2022-03-09 09:30:00,126.91,128.39,126.01,127.04,103790.0,120.4089,121.8131,119.555,120.5323,103790.0
2022-03-09 09:40:00,126.93,128.8,126.67,127.24,70461.0,120.4279,122.2021,120.1812,120.722,70461.0
2022-03-09 09:50:00,127.07,127.83,126.82,127.32,37384.0,120.5607,121.2818,120.3235,120.7979,37384.0
2022-03-09 10:00:00,127.37,128.5,127.06,128.22,77706.0,120.8454,121.9175,120.5512,121.6518,77706.0
2022-03-09 10:10:00,128.17,129.29,128.14,128.84,85238.0,121.6044,122.667,121.5759,122.2401,85238.0
2022-03-09 10:20:00,128.66,129.94,128.65,129.51,64242.0,122.0693,123.2837,122.0598,122.8757,64242.0
2022-03-09 10:30:00,129.61,130.37,129.22,130.11,44782.0,122.9706,123.6917,122.6006,123.445,44782.0
2022-03-09 10:40:00,130.1,130.18,129.33,129.47,86144.0,123.4355,123.5114,122.705,122.8378,86144.0
2022-03-09 10:50:00,129.36,130.46,129.32,130.34,58750.0,122.7334,123.7771,122.6955,123.6632,58750.0
2022-03-09 11:00:00,130.41,130.86,130.06,130.63,73295.0,123.7296,124.1566,123.3976,123.9384,73295.0
2022-03-09 11:10:00,130.63,130.63,129.85,130.18,69084.0,123.9384,123.9384,123.1983,123.5114,69084.0
2022-03-09 11:20:00,130.18,131.04,129.8,130.69,49433.0,123.5114,124.3274,123.1509,123.9953,49433.0
2022-03-09 11:30:00,130.6,131.0,130.12,130.52,46044.0,123.9099,124.2894,123.4545,123.834,46044.0
2022-03-09 11:40:00,130.44,130.56,130.07,130.08,44568.0,123.7581,123.8719,123.407,123.4165,44568.0
2022-03-09 11:50:00,130.14,130.33,129.87,130.14,43653.0,123.4735,123.6537,123.2173,123.4735,43653.0
2022-03-09 12:00:00,130.2,130.24,129.31,129.81,55326.0,123.5304,123.5683,122.686,123.1604,55326.0
2022-03-09 12:10:00,129.92,130.71,129.85,130.71,16867.0,123.2647,124.0143,123.1983,124.0143,16867.0
2022-03-09 12:20:00,130.59,130.85,130.4,130.7,28269.0,123.9004,124.1471,123.7201,124.0048,28269.0
2022-03-09 12:30:00,130.84,131.22,130.66,130.69,36685.0,124.1376,124.4981,123.9668,123.9953,36685.0
2022-03-09 12:40:00,130.64,130.72,129.12,129.5,91192.0,123.9478,124.0238,122.5057,122.8662,91192.0
2022-03-09 12:50:00,129.42,129.59,129.14,129.46,51300.0,122.7903,122.9516,122.5247,122.8283,51300.0
2022-03-09 13:00:00,129.38,129.56,128.98,128.99,74829.0,122.7524,122.9232,122.3729,122.3824,74829.0
2022-03-09 13:10:00,129.01,129.24,128.32,128.57,91417.0,122.4013,122.6196,121.7467,121.9839,91417.0
2022-03-09 13:20:00,128.56,128.71,128.09,128.44,65371.0,121.9744,122.1167,121.5285,121.8605,65371.0
2022-03-09 13:30:00,128.52,128.96,128.1,128.86,34966.0,121.9364,122.3539,121.538,122.259,34966.0
2022-03-09 13:40:00,128.89,128.99,128.44,128.83,47268.0,122.2875,122.3824,121.8605,122.2306,47268.0
2022-03-09 13:50:00,128.74,128.82,128.1,128.51,55243.0,122.1452,122.2211,121.538,121.927,55243.0
2022-03-09 14:00:00,128.52,128.82,128.13,128.56,49123.0,121.9364,122.2211,121.5664,121.9744,49123.0
2022-03-09 14:10:00,128.6,128.77,128.36,128.63,70080.0,122.0124,122.1736,121.7846,122.0408,70080.0
2022-03-09 14:20:00,128.69,128.87,128.19,128.25,104384.0,122.0977,122.2685,121.6234,121.6803,104384.0
2022-03-09 14:30:00,128.25,128.98,128.14,128.87,86170.0,121.6803,122.3729,121.5759,122.2685,86170.0
2022-03-09 14:40:00,128.93,129.62,128.84,129.62,62185.0,122.3254,122.9801,122.2401,122.9801,62185.0
2022-03-09 14:50:00,129.68,129.76,129.18,129.42,77615.0,123.037,123.1129,122.5626,122.7903,77615.0
2022-03-09 15:00:00,129.39,129.87,129.24,129.87,82862.0,122.7619,123.2173,122.6196,123.2173,82862.0
2022-03-09 15:10:00,129.87,130.17,129.74,129.97,55308.0,123.2173,123.5019,123.094,123.3122,55308.0
2022-03-09 15:20:00,130.0,130.42,129.99,130.24,42734.0,123.3406,123.7391,123.3311,123.5683,42734.0
2022-03-09 15:30:00,130.31,130.83,130.29,130.5,73548.0,123.6348,124.1281,123.6158,123.815,73548.0
2022-03-09 15:40:00,130.52,130.89,130.31,130.36,122711.0,123.834,124.185,123.6348,123.6822,122711.0
2022-03-09 15:50:00,130.37,130.71,129.8,130.01,224880.0,123.6917,124.0143,123.1509,123.3501,224880.0
2022-03-10 09:30:00,130.05,132.73,129.94,130.32,109981.0,123.3881,125.9308,123.2837,123.6442,109981.0
2022-03-10 09:40:00,130.42,131.55,129.61,131.32,38283.0,123.7391,124.8112,122.9706,124.593,38283.0
2022-03-10 09:50:00,131.34,132.36,131.24,132.36,43299.0,124.612,125.5797,124.5171,125.5797,43299.0
2022-03-10 10:00:00,131.96,132.06,130.65,131.52,38844.0,125.2002,125.2951,123.9573,124.7828,38844.0
2022-03-10 10:10:00,131.69,131.69,130.77,131.49,21715.0,124.9441,124.9441,124.0712,124.7543,21715.0
2022-03-10 10:20:00,131.42,131.63,130.13,130.23,36231.0,124.6879,124.8871,123.464,123.5589,36231.0
2022-03-10 10:30:00,130.2,130.38,128.93,129.79,38338.0,123.5304,123.7012,122.3254,123.1414,38338.0
2022-03-10 10:40:00,129.79,129.99,129.08,129.99,34972.0,123.1414,123.3311,122.4678,123.3311,34972.0
2022-03-10 10:50:00,130.13,130.46,129.12,129.21,40152.0,123.464,123.7771,122.5057,122.5911,40152.0
2022-03-10 11:00:00,129.29,130.23,129.29,130.22,47299.0,122.667,123.5589,122.667,123.5494,47299.0
2022-03-10 11:10:00,130.23,130.84,130.15,130.71,36045.0,123.5589,124.1376,123.483,124.0143,36045.0
2022-03-10 11:20:00,130.71,131.35,130.63,131.33,24483.0,124.0143,124.6215,123.9384,124.6025,24483.0
2022-03-10 11:30:00,131.3,131.44,130.86,131.26,41095.0,124.574,124.7069,124.1566,124.5361,41095.0
2022-03-10 11:40:00,131.36,131.38,130.84,131.25,58849.0,124.631,124.6499,124.1376,124.5266,58849.0
2022-03-10 11:50:00,131.11,131.26,130.61,130.92,32835.0,124.3938,124.5361,123.9194,124.2135,32835.0
2022-03-10 12:00:00,130.99,131.56,130.98,131.38,12266.0,124.2799,124.8207,124.2704,124.6499,12266.0
2022-03-10 12:10:00,131.44,131.89,131.4,131.61,13327.0,124.7069,125.1338,124.6689,124.8682,13327.0
2022-03-10 12:20:00,131.74,132.24,131.47,132.08,41472.0,124.9915,125.4659,124.7353,125.3141,41472.0
2022-03-10 12:30:00,132.08,132.08,131.45,131.45,23622.0,125.3141,125.3141,124.7164,124.7164,23622.0
2022-03-10 12:40:00,131.45,131.59,131.13,131.53,11322.0,124.7164,124.8492,124.4127,124.7923,11322.0
2022-03-10 12:50:00,131.45,131.6,131.18,131.37,15367.0,124.7164,124.8587,124.4602,124.6405,15367.0
2022-03-10 13:00:00,131.32,131.93,131.31,131.92,19542.0,124.593,125.1718,124.5835,125.1623,19542.0
2022-03-10 13:10:00,131.89,132.43,131.86,132.41,34225.0,125.1338,125.6462,125.1054,125.6272,34225.0
2022-03-10 13:20:00,132.38,132.51,132.14,132.39,30226.0,125.5987,125.7221,125.371,125.6082,30226.0
2022-03-10 13:30:00,132.35,132.61,132.18,132.52,57169.0,125.5703,125.8169,125.409,125.7315,57169.0
2022-03-10 13:40:00,132.56,133.18,132.34,133.09,32376.0,125.7695,126.3577,125.5608,126.2723,32376.0
2022-03-10 13:50:00,133.05,133.05,132.65,132.65,18799.0,126.2344,126.2344,125.8549,125.8549,18799.0
2022-03-10 14:00:00,132.65,133.21,132.64,132.93,43007.0,125.8549,126.3862,125.8454,126.1205,43007.0
2022-03-10 14:10:00,132.96,133.65,132.71,133.63,26320.0,126.149,126.8037,125.9118,126.7847,26320.0
2022-03-10 14:20:00,133.63,133.69,133.36,133.55,20978.0,126.7847,126.8416,126.5285,126.7088,20978.0
2022-03-10 14:30:00,133.62,133.81,133.45,133.45,30306.0,126.7752,126.9555,126.6139,126.6139,30306.0
2022-03-10 14:40:00,133.46,133.79,133.1,133.68,32266.0,126.6234,126.9365,126.2818,126.8321,32266.0
2022-03-10 14:50:00,133.71,133.77,133.11,133.13,35747.0,126.8606,126.9175,126.2913,126.3103,35747.0
2022-03-10 15:00:00,133.14,133.21,132.64,132.99,33511.0,126.3198,126.3862,125.8454,126.1775,33511.0
2022-03-10 15:10:00,132.99,133.51,132.98,133.39,20274.0,126.1775,126.6708,126.168,126.557,20274.0
2022-03-10 15:20:00,133.4,133.72,133.17,133.64,28214.0,126.5665,126.8701,126.3482,126.7942,28214.0
2022-03-10 15:30:00,133.68,133.73,133.09,133.16,41013.0,126.8321,126.8796,126.2723,126.3388,41013.0
2022-03-10 15:40:00,133.17,133.9,133.12,133.78,72559.0,126.3482,127.0409,126.3008,126.927,72559.0
2022-03-10 15:50:00,133.81,134.2,133.41,133.57,221836.0,126.9555,127.3255,126.576,126.7278,221836.0
2022-03-11 09:30:00,132.69,134.81,131.13,134.17,96240.0,125.8928,127.9042,124.4127,127.297,96240.0
2022-03-11 09:40:00,134.2,134.47,133.16,134.21,38252.0,127.3255,127.5817,126.3388,127.335,38252.0
2022-03-11 09:50:00,134.0,134.64,133.14,133.78,54428.0,127.1357,127.7429,126.3198,126.927,54428.0
2022-03-11 10:00:00,133.54,133.8,132.54,133.66,37915.0,126.6993,126.946,125.7505,126.8131,37915.0
2022-03-11 10:10:00,133.72,134.57,133.67,134.3,37127.0,126.8701,127.6765,126.8226,127.4204,37127.0
2022-03-11 10:20:00,134.22,134.94,133.71,134.84,37738.0,127.3445,128.0276,126.8606,127.9327,37738.0
2022-03-11 10:30:00,134.82,135.3,134.32,135.23,44912.0,127.9137,128.3691,127.4393,128.3027,44912.0
2022-03-11 10:40:00,135.13,135.18,134.16,135.16,25603.0,128.2078,128.2553,127.2875,128.2363,25603.0
2022-03-11 10:50:00,135.15,136.11,135.01,136.07,60878.0,128.2268,129.1376,128.094,129.0997,60878.0
2022-03-11 11:00:00,136.13,136.35,135.12,135.54,32757.0,129.1566,129.3653,128.1984,128.5968,32757.0
2022-03-11 11:10:00,135.58,135.82,135.07,135.79,22669.0,128.6348,128.8625,128.1509,128.834,22669.0
2022-03-11 11:20:00,135.86,135.98,135.51,135.79,15801.0,128.9005,129.0143,128.5684,128.834,15801.0
2022-03-11 11:30:00,135.88,136.34,135.49,136.34,26117.0,128.9194,129.3559,128.5494,129.3559,26117.0
2022-03-11 11:40:00,136.35,136.86,136.29,136.66,30188.0,129.3653,129.8492,129.3084,129.6595,30188.0
2022-03-11 11:50:00,136.59,136.85,136.27,136.56,22078.0,129.5931,129.8397,129.2894,129.5646,22078.0
2022-03-11 12:00:00,136.5,136.53,135.96,136.03,20584.0,129.5077,129.5361,128.9953,129.0617,20584.0
2022-03-11 12:10:00,136.04,136.51,136.02,136.45,17378.0,129.0712,129.5172,129.0523,129.4602,17378.0
2022-03-11 12:20:00,136.49,136.68,136.28,136.32,15458.0,129.4982,129.6784,129.2989,129.3369,15458.0
2022-03-11 12:30:00,136.32,136.57,136.03,136.12,33924.0,129.3369,129.5741,129.0617,129.1471,33924.0
2022-03-11 12:40:00,136.12,136.49,136.0,136.44,28255.0,129.1471,129.4982,129.0333,129.4507,28255.0
2022-03-11 12:50:00,136.5,137.22,136.5,137.14,41665.0,129.5077,130.1908,129.5077,130.1149,41665.0
2022-03-11 13:00:00,137.18,137.59,137.17,137.31,20987.0,130.1528,130.5418,130.1433,130.2762,20987.0
2022-03-11 13:10:00,137.36,137.89,137.23,137.89,27664.0,130.3236,130.8265,130.2003,130.8265,27664.0
2022-03-11 13:20:00,137.79,138.25,137.78,138.04,66096.0,130.7316,131.168,130.7221,130.9688,66096.0
2022-03-11 13:30:00,138.03,138.08,137.24,137.25,24014.0,130.9593,131.0067,130.2098,130.2192,24014.0
2022-03-11 13:40:00,137.29,137.69,136.92,137.62,19360.0,130.2572,130.6367,129.9062,130.5703,19360.0
2022-03-11 13:50:00,137.68,137.71,136.95,137.03,19728.0,130.6272,130.6557,129.9346,130.0105,19728.0
2022-03-11 14:00:00,137.03,137.57,136.89,137.15,38757.0,130.0105,130.5229,129.8777,130.1244,38757.0
2022-03-11 14:10:00,137.14,137.49,137.02,137.02,27251.0,130.1149,130.447,130.001,130.001,27251.0
2022-03-11 14:20:00,137.11,137.81,137.0,137.75,30457.0,130.0864,130.7506,129.9821,130.6936,30457.0
2022-03-11 14:30:00,137.72,137.81,137.48,137.77,71509.0,130.6652,130.7506,130.4375,130.7126,71509.0
2022-03-11 14:40:00,137.77,137.81,137.32,137.45,20827.0,130.7126,130.7506,130.2857,130.409,20827.0
2022-03-11 14:50:00,137.4,137.44,136.9,137.33,31536.0,130.3616,130.3995,129.8872,130.2951,31536.0
2022-03-11 15:00:00,137.28,137.42,136.69,136.83,27962.0,130.2477,130.3805,129.6879,129.8208,27962.0
2022-03-11 15:10:00,136.82,136.94,136.47,136.82,31266.0,129.8113,129.9251,129.4792,129.8113,31266.0
2022-03-11 15:20:00,136.83,137.0,136.47,136.47,27337.0,129.8208,129.9821,129.4792,129.4792,27337.0
2022-03-11 15:30:00,136.41,136.41,135.4,135.4,71830.0,129.4223,129.4223,128.464,128.464,71830.0
2022-03-11 15:40:00,135.4,135.44,134.93,135.29,100820.0,128.464,128.502,128.0181,128.3596,100820.0
2022-03-11 15:50:00,135.25,135.72,135.09,135.24,229288.0,128.3217,128.7676,128.1699,128.3122,229288.0
2022-03-14 09:30:00,135.53,136.37,132.96,134.36,99585.0,128.5874,129.3843,126.149,127.4773,99585.0
2022-03-14 09:40:00,134.3,134.43,131.61,131.61,64891.0,127.4204,127.5437,124.8682,124.8682,64891.0
2022-03-14 09:50:00,131.75,132.85,131.66,132.63,47266.0,125.001,126.0446,124.9156,125.8359,47266.0
2022-03-14 10:00:00,132.64,132.79,131.74,132.06,53902.0,125.8454,125.9877,124.9915,125.2951,53902.0
2022-03-14 10:10:00,132.14,132.85,132.05,132.61,60496.0,125.371,126.0446,125.2856,125.8169,60496.0
2022-03-14 10:20:00,132.56,133.93,132.55,133.87,15657.0,125.7695,127.0693,125.76,127.0124,15657.0
2022-03-14 10:30:00,133.94,133.96,132.33,132.64,26689.0,127.0788,127.0978,125.5513,125.8454,26689.0
2022-03-14 10:40:00,132.66,133.47,132.54,133.45,22914.0,125.8644,126.6329,125.7505,126.6139,22914.0
2022-03-14 10:50:00,133.5,133.99,133.11,133.37,30561.0,126.6613,127.1262,126.2913,126.538,30561.0
2022-03-14 11:00:00,133.41,134.0,133.07,133.78,22539.0,126.576,127.1357,126.2534,126.927,22539.0
2022-03-14 11:10:00,133.87,134.16,133.63,133.68,11804.0,127.0124,127.2875,126.7847,126.8321,11804.0
2022-03-14 11:20:00,133.71,133.76,133.27,133.52,16318.0,126.8606,126.908,126.4431,126.6803,16318.0
2022-03-14 11:30:00,133.45,133.69,133.0,133.19,54386.0,126.6139,126.8416,126.187,126.3672,54386.0
2022-03-14 11:40:00,133.13,133.13,131.78,131.83,52657.0,126.3103,126.3103,125.0295,125.0769,52657.0
2022-03-14 11:50:00,131.73,131.82,130.71,130.72,47037.0,124.982,125.0674,124.0143,124.0238,47037.0
2022-03-14 12:00:00,130.72,131.09,130.41,131.0,29387.0,124.0238,124.3748,123.7296,124.2894,29387.0
2022-03-14 12:10:00,131.04,131.04,129.7,130.39,35034.0,124.3274,124.3274,123.056,123.7107,35034.0
2022-03-14 12:20:00,130.4,131.06,130.32,130.73,27147.0,123.7201,124.3463,123.6442,124.0332,27147.0
2022-03-14 12:30:00,130.73,131.4,130.73,131.02,20234.0,124.0332,124.6689,124.0332,124.3084,20234.0
2022-03-14 12:40:00,131.02,131.83,130.78,131.04,36033.0,124.3084,125.0769,124.0807,124.3274,36033.0
2022-03-14 12:50:00,131.11,131.22,130.71,131.07,9043.0,124.3938,124.4981,124.0143,124.3558,9043.0
2022-03-14 13:00:00,131.06,131.28,130.86,131.0,13159.0,124.3463,124.5551,124.1566,124.2894,13159.0
2022-03-14 13:10:00,131.06,131.19,130.45,130.79,26822.0,124.3463,124.4697,123.7676,124.0902,26822.0
2022-03-14 13:20:00,130.74,130.81,129.68,129.72,19966.0,124.0427,124.1091,123.037,123.075,19966.0
2022-03-14 13:30:00,129.82,129.97,129.3,129.59,20522.0,123.1699,123.3122,122.6765,122.9516,20522.0
2022-03-14 13:40:00,129.62,129.89,129.31,129.62,20485.0,122.9801,123.2363,122.686,122.9801,20485.0
2022-03-14 13:50:00,129.65,130.28,129.63,129.81,14549.0,123.0086,123.6063,122.9896,123.1604,14549.0
2022-03-14 14:00:00,129.81,130.33,129.54,130.05,21674.0,123.1604,123.6537,122.9042,123.3881,21674.0
2022-03-14 14:10:00,130.08,130.35,130.07,130.19,15104.0,123.4165,123.6727,123.407,123.5209,15104.0
2022-03-14 14:20:00,130.29,130.65,130.04,130.16,17992.0,123.6158,123.9573,123.3786,123.4924,17992.0
2022-03-14 14:30:00,130.16,130.63,130.1,130.32,24370.0,123.4924,123.9384,123.4355,123.6442,24370.0
2022-03-14 14:40:00,130.34,130.44,129.91,129.93,24391.0,123.6632,123.7581,123.2552,123.2742,24391.0
2022-03-14 14:50:00,130.02,130.66,129.76,130.66,37281.0,123.3596,123.9668,123.1129,123.9668,37281.0
2022-03-14 15:00:00,130.65,131.01,130.47,130.48,31823.0,123.9573,124.2989,123.7866,123.796,31823.0
2022-03-14 15:10:00,130.45,130.98,130.44,130.53,24477.0,123.7676,124.2704,123.7581,123.8435,24477.0
2022-03-14 15:20:00,130.52,131.55,130.49,130.96,57495.0,123.834,124.8112,123.8055,124.2515,57495.0
2022-03-14 15:30:00,130.96,131.39,130.37,131.34,67555.0,124.2515,124.6594,123.6917,124.612,67555.0
2022-03-14 15:40:00,131.33,131.85,131.16,131.63,88012.0,124.6025,125.0959,124.4412,124.8871,88012.0
2022-03-14 15:50:00,131.67,132.24,131.4,132.02,212789.0,124.9251,125.4659,124.6689,125.2572,212789.0
2022-03-15 09:30:00,129.35,131.06,128.96,131.0,100386.0,122.7239,124.3463,122.3539,124.2894,100386.0
2022-03-15 09:40:00,131.14,131.43,129.0,129.79,82044.0,124.4222,124.6974,122.3919,123.1414,82044.0
2022-03-15 09:50:00,129.75,129.88,129.04,129.87,29552.0,123.1034,123.2268,122.4298,123.2173,29552.0
2022-03-15 10:00:00,129.84,130.25,129.11,129.19,39068.0,123.1888,123.5778,122.4962,122.5721,39068.0
2022-03-15 10:10:00,129.27,129.31,128.68,128.85,63218.0,122.648,122.686,122.0883,122.2495,63218.0
2022-03-15 10:20:00,129.07,130.5,128.9,130.25,35876.0,122.4583,123.815,122.297,123.5778,35876.0
2022-03-15 10:30:00,130.27,130.7,130.13,130.25,23919.0,123.5968,124.0048,123.464,123.5778,23919.0
2022-03-15 10:40:00,130.35,131.11,130.33,131.11,22891.0,123.6727,124.3938,123.6537,124.3938,22891.0
2022-03-15 10:50:00,131.16,131.25,130.75,130.78,31484.0,124.4412,124.5266,124.0522,124.0807,31484.0
2022-03-15 11:00:00,130.75,131.06,130.38,131.06,22504.0,124.0522,124.3463,123.7012,124.3463,22504.0
2022-03-15 11:10:00,131.08,131.61,130.81,131.61,21610.0,124.3653,124.8682,124.1091,124.8682,21610.0
2022-03-15 11:20:00,131.67,132.12,131.31,131.95,29470.0,124.9251,125.352,124.5835,125.1907,29470.0
2022-03-15 11:30:00,131.93,132.98,131.91,132.98,45915.0,125.1718,126.168,125.1528,126.168,45915.0
2022-03-15 11:40:00,132.92,133.87,132.68,133.79,58714.0,126.1111,127.0124,125.8833,126.9365,58714.0
2022-03-15 11:50:00,133.8,134.16,132.76,132.99,51052.0,126.946,127.2875,125.9593,126.1775,51052.0
2022-03-15 12:00:00,132.99,133.99,132.83,133.99,28589.0,126.1775,127.1262,126.0257,127.1262,28589.0
2022-03-15 12:10:00,134.05,134.89,134.02,134.68,24439.0,127.1832,127.9801,127.1547,127.7809,24439.0
2022-03-15 12:20:00,134.61,135.43,134.5,135.4,41798.0,127.7145,128.4925,127.6101,128.464,41798.0
2022-03-15 12:30:00,135.39,135.65,135.37,135.51,42890.0,128.4545,128.7012,128.4356,128.5684,42890.0
2022-03-15 12:40:00,135.56,135.81,134.79,134.98,40883.0,128.6158,128.853,127.8853,128.0655,40883.0
2022-03-15 12:50:00,134.91,135.25,134.68,135.17,17934.0,127.9991,128.3217,127.7809,128.2458,17934.0
2022-03-15 13:00:00,135.13,135.43,134.58,134.58,29521.0,128.2078,128.4925,127.686,127.686,29521.0
2022-03-15 13:10:00,134.59,134.66,133.84,133.87,33615.0,127.6955,127.7619,126.9839,127.0124,33615.0
2022-03-15 13:20:00,133.86,134.6,133.84,133.95,21246.0,127.0029,127.705,126.9839,127.0883,21246.0
2022-03-15 13:30:00,134.03,134.26,133.78,133.88,24460.0,127.1642,127.3824,126.927,127.0219,24460.0
2022-03-15 13:40:00,133.9,134.28,133.86,134.07,15156.0,127.0409,127.4014,127.0029,127.2021,15156.0
2022-03-15 13:50:00,134.04,134.44,133.92,134.09,27567.0,127.1737,127.5532,127.0598,127.2211,27567.0
2022-03-15 14:00:00,134.03,134.17,133.31,133.62,20374.0,127.1642,127.297,126.4811,126.7752,20374.0
2022-03-15 14:10:00,133.66,133.69,133.21,133.22,23206.0,126.8131,126.8416,126.3862,126.3957,23206.0
2022-03-15 14:20:00,133.21,133.22,132.87,133.06,41474.0,126.3862,126.3957,126.0636,126.2439,41474.0
2022-03-15 14:30:00,133.05,133.49,132.71,133.25,17652.0,126.2344,126.6519,125.9118,126.4242,17652.0
2022-03-15 14:40:00,133.28,133.77,133.18,133.77,17438.0,126.4526,126.9175,126.3577,126.9175,17438.0
2022-03-15 14:50:00,133.86,134.07,133.6,134.0,27404.0,127.0029,127.2021,126.7562,127.1357,27404.0
2022-03-15 15:00:00,133.97,134.11,133.24,133.55,45751.0,127.1073,127.2401,126.4147,126.7088,45751.0
2022-03-15 15:10:00,133.67,134.36,133.67,134.36,42986.0,126.8226,127.4773,126.8226,127.4773,42986.0
2022-03-15 15:20:00,134.37,134.98,134.26,134.92,51867.0,127.4868,128.0655,127.3824,128.0086,51867.0
2022-03-15 15:30:00,134.88,135.25,134.88,135.14,76336.0,127.9707,128.3217,127.9707,128.2173,76336.0
2022-03-15 15:40:00,135.11,135.48,135.0,135.06,74577.0,128.1889,128.5399,128.0845,128.1414,74577.0
2022-03-15 15:50:00,135.05,135.88,135.01,135.52,259046.0,128.1319,128.9194,128.094,128.5779,259046.0
2022-03-16 09:30:00,136.79,140.25,136.71,140.1,132119.0,129.7828,133.0656,129.7069,132.9233,132119.0
2022-03-16 09:40:00,140.21,140.78,138.21,138.94,101241.0,133.0276,133.5684,131.1301,131.8227,101241.0
2022-03-16 09:50:00,138.94,139.44,137.52,138.28,75114.0,131.8227,132.2971,130.4754,131.1965,75114.0
2022-03-16 10:00:00,138.41,138.56,136.98,137.41,43263.0,131.3198,131.4621,129.9631,130.3711,43263.0
2022-03-16 10:10:00,137.35,138.37,137.35,137.57,44454.0,130.3141,131.2819,130.3141,130.5229,44454.0
2022-03-16 10:20:00,137.56,138.04,136.54,137.32,32444.0,130.5134,130.9688,129.5456,130.2857,32444.0
2022-03-16 10:30:00,137.23,137.6,136.34,136.81,35162.0,130.2003,130.5513,129.3559,129.8018,35162.0
2022-03-16 10:40:00,137.0,137.72,136.89,137.42,31260.0,129.9821,130.6652,129.8777,130.3805,31260.0
2022-03-16 10:50:00,137.37,137.37,136.01,136.82,63059.0,130.3331,130.3331,129.0428,129.8113,63059.0
2022-03-16 11:00:00,136.72,137.03,135.79,135.96,27034.0,129.7164,130.0105,128.834,128.9953,27034.0
2022-03-16 11:10:00,136.08,136.8,135.81,136.47,30408.0,129.1092,129.7923,128.853,129.4792,30408.0
2022-03-16 11:20:00,136.48,136.57,135.88,136.26,38371.0,129.4887,129.5741,128.9194,129.28,38371.0
2022-03-16 11:30:00,136.37,136.6,136.19,136.4,20972.0,129.3843,129.6025,129.2135,129.4128,20972.0
2022-03-16 11:40:00,136.31,136.65,136.23,136.52,15023.0,129.3274,129.65,129.2515,129.5266,15023.0
2022-03-16 11:50:00,136.5,137.11,136.5,136.59,51365.0,129.5077,130.0864,129.5077,129.5931,51365.0
2022-03-16 12:00:00,136.55,137.2,136.55,136.98,93236.0,129.5551,130.1718,129.5551,129.9631,93236.0
2022-03-16 12:10:00,136.85,136.97,136.25,136.42,20762.0,129.8397,129.9536,129.2705,129.4318,20762.0
2022-03-16 12:20:00,136.37,136.41,136.01,136.24,18332.0,129.3843,129.4223,129.0428,129.261,18332.0
2022-03-16 12:30:00,136.27,136.45,135.89,135.97,21826.0,129.2894,129.4602,128.9289,129.0048,21826.0
2022-03-16 12:40:00,135.97,136.3,135.35,135.35,26136.0,129.0048,129.3179,128.4166,128.4166,26136.0
2022-03-16 12:50:00,135.35,135.93,135.13,135.91,21347.0,128.4166,128.9669,128.2078,128.9479,21347.0
2022-03-16 13:00:00,135.83,135.92,135.31,135.32,17506.0,128.872,128.9574,128.3786,128.3881,17506.0
2022-03-16 13:10:00,135.23,135.37,135.01,135.12,19655.0,128.3027,128.4356,128.094,128.1984,19655.0
2022-03-16 13:20:00,135.27,135.5,135.03,135.42,30265.0,128.3407,128.5589,128.113,128.483,30265.0
2022-03-16 13:30:00,135.49,135.82,134.9,134.97,31674.0,128.5494,128.8625,127.9896,128.056,31674.0
2022-03-16 13:40:00,134.83,134.91,134.49,134.62,20719.0,127.9232,127.9991,127.6006,127.724,20719.0
2022-03-16 13:50:00,134.67,135.06,134.63,134.73,24953.0,127.7714,128.1414,127.7335,127.8283,24953.0
2022-03-16 14:00:00,134.73,135.01,133.24,133.25,50946.0,127.8283,128.094,126.4147,126.4242,50946.0
2022-03-16 14:10:00,133.34,133.78,133.04,133.78,54184.0,126.5095,126.927,126.2249,126.927,54184.0
2022-03-16 14:20:00,133.68,133.71,132.33,132.37,49135.0,126.8321,126.8606,125.5513,125.5892,49135.0
2022-03-16 14:30:00,132.4,133.52,131.82,133.52,50794.0,125.6177,126.6803,125.0674,126.6803,50794.0
2022-03-16 14:40:00,133.22,134.21,133.13,134.07,24202.0,126.3957,127.335,126.3103,127.2021,24202.0
2022-03-16 14:50:00,133.98,134.43,133.56,133.74,30077.0,127.1168,127.5437,126.7183,126.889,30077.0
2022-03-16 15:00:00,133.67,134.61,133.57,134.21,22709.0,126.8226,127.7145,126.7278,127.335,22709.0
2022-03-16 15:10:00,134.21,134.56,134.2,134.33,23359.0,127.335,127.667,127.3255,127.4488,23359.0
2022-03-16 15:20:00,134.26,134.56,134.21,134.29,29951.0,127.3824,127.667,127.335,127.4109,29951.0
2022-03-16 15:30:00,134.34,134.48,133.62,134.09,48777.0,127.4583,127.5911,126.7752,127.2211,48777.0
2022-03-16 15:40:00,134.09,134.67,133.9,134.65,78242.0,127.2211,127.7714,127.0409,127.7524,78242.0
2022-03-16 15:50:00,134.61,135.21,134.58,135.18,182730.0,127.7145,128.2837,127.686,128.2553,182730.0
2022-03-17 09:30:00,134.05,135.0,133.01,134.34,126658.0,127.1832,128.0845,126.1964,127.4583,126658.0
2022-03-17 09:40:00,134.18,134.35,132.46,133.25,80323.0,127.3065,127.4678,125.6746,126.4242,80323.0
2022-03-17 09:50:00,133.27,133.27,131.31,132.05,49787.0,126.4431,126.4431,124.5835,125.2856,49787.0
2022-03-17 10:00:00,132.02,133.99,131.77,133.72,62129.0,125.2572,127.1262,125.02,126.8701,62129.0
2022-03-17 10:10:00,133.62,134.3,133.53,134.19,57009.0,126.7752,127.4204,126.6898,127.316,57009.0
2022-03-17 10:20:00,134.11,134.41,133.71,133.97,46244.0,127.2401,127.5247,126.8606,127.1073,46244.0
2022-03-17 10:30:00,134.02,134.42,133.58,134.24,24075.0,127.1547,127.5342,126.7372,127.3634,24075.0
2022-03-17 10:40:00,134.25,136.22,134.16,134.93,70410.0,127.3729,129.242,127.2875,128.0181,70410.0
2022-03-17 10:50:00,134.97,135.69,134.72,135.69,24795.0,128.056,128.7392,127.8188,128.7392,24795.0
2022-03-17 11:00:00,135.42,135.64,134.99,135.28,43258.0,128.483,128.6917,128.075,128.3502,43258.0
2022-03-17 11:10:00,135.23,135.43,134.79,135.14,47552.0,128.3027,128.4925,127.8853,128.2173,47552.0
2022-03-17 11:20:00,135.15,135.24,134.39,134.61,30678.0,128.2268,128.3122,127.5058,127.7145,30678.0
2022-03-17 11:30:00,134.42,134.94,134.42,134.55,37658.0,127.5342,128.0276,127.5342,127.6576,37658.0
2022-03-17 11:40:00,134.65,134.66,134.07,134.5,45276.0,127.7524,127.7619,127.2021,127.6101,45276.0
2022-03-17 11:50:00,134.56,134.96,134.15,134.96,66943.0,127.667,128.0466,127.278,128.0466,66943.0
2022-03-17 12:00:00,134.98,135.19,134.68,134.72,15837.0,128.0655,128.2648,127.7809,127.8188,15837.0
2022-03-17 12:10:00,134.61,134.62,134.24,134.31,17961.0,127.7145,127.724,127.3634,127.4299,17961.0
2022-03-17 12:20:00,134.31,135.08,134.24,134.93,18515.0,127.4299,128.1604,127.3634,128.0181,18515.0
2022-03-17 12:30:00,134.87,134.87,134.32,134.33,25784.0,127.9612,127.9612,127.4393,127.4488,25784.0
2022-03-17 12:40:00,134.26,134.38,133.61,133.93,95273.0,127.3824,127.4963,126.7657,127.0693,95273.0
2022-03-17 12:50:00,133.91,134.19,133.56,133.79,18173.0,127.0503,127.316,126.7183,126.9365,18173.0
2022-03-17 13:00:00,133.73,133.8,133.2,133.4,69668.0,126.8796,126.946,126.3767,126.5665,69668.0
2022-03-17 13:10:00,133.34,133.5,132.38,132.38,150238.0,126.5095,126.6613,125.5987,125.5987,150238.0
2022-03-17 13:20:00,132.32,133.43,132.25,133.24,55387.0,125.5418,126.5949,125.4754,126.4147,55387.0
2022-03-17 13:30:00,133.18,133.29,132.54,132.85,51647.0,126.3577,126.4621,125.7505,126.0446,51647.0
2022-03-17 13:40:00,132.86,132.89,132.43,132.69,21581.0,126.0541,126.0826,125.6462,125.8928,21581.0
2022-03-17 13:50:00,132.68,132.86,132.56,132.71,51329.0,125.8833,126.0541,125.7695,125.9118,51329.0
2022-03-17 14:00:00,132.69,132.78,132.23,132.29,67997.0,125.8928,125.9782,125.4564,125.5133,67997.0
2022-03-17 14:10:00,132.31,132.38,131.53,132.03,79474.0,125.5323,125.5987,124.7923,125.2666,79474.0
2022-03-17 14:20:00,132.08,132.18,131.85,131.9,40707.0,125.3141,125.409,125.0959,125.1433,40707.0
2022-03-17 14:30:00,131.78,131.86,131.07,131.08,138155.0,125.0295,125.1054,124.3558,124.3653,138155.0
2022-03-17 14:40:00,131.1,131.16,130.39,130.55,136319.0,124.3843,124.4412,123.7107,123.8625,136319.0
2022-03-17 14:50:00,130.5,131.81,130.04,131.68,69668.0,123.815,125.0579,123.3786,124.9346,69668.0
2022-03-17 15:00:00,131.72,132.38,131.49,132.21,41389.0,124.9725,125.5987,124.7543,125.4374,41389.0
2022-03-17 15:10:00,132.19,132.85,131.88,132.63,27557.0,125.4184,126.0446,125.1243,125.8359,27557.0
2022-03-17 15:20:00,132.66,133.46,132.61,133.34,30371.0,125.8644,126.6234,125.8169,126.5095,30371.0
2022-03-17 15:30:00,133.37,133.78,133.14,133.72,50919.0,126.538,126.927,126.3198,126.8701,50919.0
2022-03-17 15:40:00,133.77,134.85,133.75,134.65,132566.0,126.9175,127.9422,126.8985,127.7524,132566.0
2022-03-17 15:50:00,134.68,135.07,134.08,134.99,294480.0,127.7809,128.1509,127.2116,128.075,294480.0
2022-03-18 09:30:00,135.19,135.19,133.34,133.92,461107.0,128.2648,128.2648,126.5095,127.0598,461107.0
2022-03-18 09:40:00,134.14,135.83,134.14,134.59,52997.0,127.2686,128.872,127.2686,127.6955,52997.0
2022-03-18 09:50:00,134.59,134.73,133.08,133.9,70131.0,127.6955,127.8283,126.2629,127.0409,70131.0
2022-03-18 10:00:00,133.81,135.39,133.79,134.76,27991.0,126.9555,128.4545,126.9365,127.8568,27991.0
2022-03-18 10:10:00,134.89,134.91,133.81,134.09,31626.0,127.9801,127.9991,126.9555,127.2211,31626.0
2022-03-18 10:20:00,134.1,134.71,133.75,134.53,23616.0,127.2306,127.8094,126.8985,127.6386,23616.0
2022-03-18 10:30:00,134.63,134.63,133.67,133.82,37779.0,127.7335,127.7335,126.8226,126.965,37779.0
2022-03-18 10:40:00,133.83,134.11,133.46,133.52,17221.0,126.9744,127.2401,126.6234,126.6803,17221.0
2022-03-18 10:50:00,133.49,133.68,133.15,133.29,11740.0,126.6519,126.8321,126.3293,126.4621,11740.0
2022-03-18 11:00:00,133.31,133.44,132.91,133.42,19082.0,126.4811,126.6044,126.1016,126.5854,19082.0
2022-03-18 11:10:00,133.37,133.44,132.95,133.2,15492.0,126.538,126.6044,126.1395,126.3767,15492.0
2022-03-18 11:20:00,133.13,133.13,132.44,132.7,26539.0,126.3103,126.3103,125.6556,125.9023,26539.0
2022-03-18 11:30:00,132.8,132.89,132.38,132.43,31695.0,125.9972,126.0826,125.5987,125.6462,31695.0
2022-03-18 11:40:00,132.39,132.49,132.03,132.25,15443.0,125.6082,125.7031,125.2666,125.4754,15443.0
2022-03-18 11:50:00,132.32,132.56,132.17,132.47,14845.0,125.5418,125.7695,125.3995,125.6841,14845.0
2022-03-18 12:00:00,132.4,133.02,132.37,133.02,15902.0,125.6177,126.2059,125.5892,126.2059,15902.0
2022-03-18 12:10:00,133.02,133.02,132.39,132.64,26731.0,126.2059,126.2059,125.6082,125.8454,26731.0
2022-03-18 12:20:00,132.57,132.69,132.33,132.33,12705.0,125.779,125.8928,125.5513,125.5513,12705.0
2022-03-18 12:30:00,132.37,132.96,132.27,132.59,20583.0,125.5892,126.149,125.4944,125.798,20583.0
2022-03-18 12:40:00,132.65,132.91,132.39,132.45,24003.0,125.8549,126.1016,125.6082,125.6651,24003.0
2022-03-18 12:50:00,132.45,132.67,132.39,132.51,19323.0,125.6651,125.8739,125.6082,125.7221,19323.0
2022-03-18 13:00:00,132.53,132.81,132.38,132.67,26077.0,125.741,126.0067,125.5987,125.8739,26077.0
2022-03-18 13:10:00,132.67,133.13,132.66,133.06,26602.0,125.8739,126.3103,125.8644,126.2439,26602.0
2022-03-18 13:20:00,133.07,133.25,132.92,133.03,31293.0,126.2534,126.4242,126.1111,126.2154,31293.0
2022-03-18 13:30:00,133.07,133.09,132.55,132.56,24726.0,126.2534,126.2723,125.76,125.7695,24726.0
2022-03-18 13:40:00,132.58,132.62,132.29,132.53,28052.0,125.7885,125.8264,125.5133,125.741,28052.0
2022-03-18 13:50:00,132.53,132.66,132.31,132.59,29577.0,125.741,125.8644,125.5323,125.798,29577.0
2022-03-18 14:00:00,132.62,132.73,132.37,132.58,21023.0,125.8264,125.9308,125.5892,125.7885,21023.0
2022-03-18 14:10:00,132.59,132.94,132.56,132.72,23116.0,125.798,126.13,125.7695,125.9213,23116.0
2022-03-18 14:20:00,132.73,132.73,132.47,132.57,19616.0,125.9308,125.9308,125.6841,125.779,19616.0
2022-03-18 14:30:00,132.59,133.12,132.52,133.02,28462.0,125.798,126.3008,125.7315,126.2059,28462.0
2022-03-18 14:40:00,133.01,133.6,132.96,133.47,44300.0,126.1964,126.7562,126.149,126.6329,44300.0
2022-03-18 14:50:00,133.51,133.55,133.12,133.34,29780.0,126.6708,126.7088,126.3008,126.5095,29780.0
2022-03-18 15:00:00,133.38,133.83,133.19,133.83,27457.0,126.5475,126.9744,126.3672,126.9744,27457.0
2022-03-18 15:10:00,133.8,133.97,133.49,133.97,45261.0,126.946,127.1073,126.6519,127.1073,45261.0
2022-03-18 15:20:00,133.98,134.61,133.96,134.5,46336.0,127.1168,127.7145,127.0978,127.6101,46336.0
2022-03-18 15:30:00,134.51,135.59,134.51,135.45,79822.0,127.6196,128.6443,127.6196,128.5115,79822.0
2022-03-18 15:40:00,135.45,135.86,134.96,135.13,120104.0,128.5115,128.9005,128.0466,128.2078,120104.0
2022-03-18 15:50:00,135.08,136.24,135.08,136.15,432718.0,128.1604,129.261,128.1604,129.1756,432718.0
2022-03-21 09:30:00,137.87,141.55,137.87,140.14,200696.0,130.8075,134.299,130.8075,132.9612,200696.0
2022-03-21 09:40:00,140.33,142.28,140.02,141.94,130847.0,133.1415,134.9916,132.8474,134.669,130847.0
2022-03-21 09:50:00,141.79,143.27,141.79,142.24,101623.0,134.5267,135.9309,134.5267,134.9536,101623.0
2022-03-21 10:00:00,142.31,143.41,141.96,143.38,78719.0,135.02,136.0637,134.688,136.0352,78719.0
2022-03-21 10:10:00,143.47,143.78,143.07,143.45,63787.0,136.1206,136.4147,135.7411,136.1016,63787.0
2022-03-21 10:20:00,143.47,143.59,141.8,142.34,65323.0,136.1206,136.2345,134.5362,135.0485,65323.0
2022-03-21 10:30:00,142.26,142.4,141.83,142.3,50755.0,134.9726,135.1054,134.5646,135.0106,50755.0
2022-03-21 10:40:00,142.41,143.9,142.29,143.9,66593.0,135.1149,136.5286,135.0011,136.5286,66593.0
2022-03-21 10:50:00,143.97,144.18,142.5,142.55,42066.0,136.595,136.7943,135.2003,135.2477,42066.0
2022-03-21 11:00:00,142.55,143.47,142.54,142.86,47891.0,135.2477,136.1206,135.2383,135.5419,47891.0
2022-03-21 11:10:00,142.88,143.3,142.4,143.06,57032.0,135.5608,135.9593,135.1054,135.7316,57032.0
2022-03-21 11:20:00,143.01,143.19,142.65,142.8,36353.0,135.6842,135.855,135.3426,135.4849,36353.0
2022-03-21 11:30:00,142.91,142.91,142.0,142.56,30845.0,135.5893,135.5893,134.7259,135.2572,30845.0
2022-03-21 11:40:00,142.53,142.71,142.2,142.71,28936.0,135.2288,135.3996,134.9157,135.3996,28936.0
2022-03-21 11:50:00,142.67,143.35,142.46,143.31,46690.0,135.3616,136.0068,135.1624,135.9688,46690.0
2022-03-21 12:00:00,143.33,143.37,142.89,143.32,28695.0,135.9878,136.0257,135.5703,135.9783,28695.0
2022-03-21 12:10:00,143.3,144.02,143.28,143.88,45597.0,135.9593,136.6424,135.9404,136.5096,45597.0
2022-03-21 12:20:00,143.92,144.63,143.89,144.5,42026.0,136.5476,137.2212,136.5191,137.0979,42026.0
2022-03-21 12:30:00,144.47,144.47,142.8,143.21,51862.0,137.0694,137.0694,135.4849,135.8739,51862.0
2022-03-21 12:40:00,143.28,144.09,143.16,143.94,36278.0,135.9404,136.7089,135.8265,136.5665,36278.0
2022-03-21 12:50:00,143.94,143.94,142.64,143.05,51639.0,136.5665,136.5665,135.3331,135.7221,51639.0
2022-03-21 13:00:00,142.95,143.1,142.64,143.06,30349.0,135.6273,135.7696,135.3331,135.7316,30349.0
2022-03-21 13:10:00,143.05,143.1,141.8,141.8,29906.0,135.7221,135.7696,134.5362,134.5362,29906.0
2022-03-21 13:20:00,141.83,142.54,141.78,142.25,23134.0,134.5646,135.2383,134.5172,134.9631,23134.0
2022-03-21 13:30:00,142.19,142.85,142.19,142.69,28333.0,134.9062,135.5324,134.9062,135.3806,28333.0
2022-03-21 13:40:00,142.71,142.72,142.29,142.52,20047.0,135.3996,135.409,135.0011,135.2193,20047.0
2022-03-21 13:50:00,142.49,142.63,142.24,142.51,28769.0,135.1908,135.3237,134.9536,135.2098,28769.0
2022-03-21 14:00:00,142.41,142.54,142.0,142.14,31075.0,135.1149,135.2383,134.7259,134.8588,31075.0
2022-03-21 14:10:00,142.12,142.46,142.04,142.39,21106.0,134.8398,135.1624,134.7639,135.0959,21106.0
2022-03-21 14:20:00,142.37,142.81,142.37,142.75,25147.0,135.077,135.4944,135.077,135.4375,25147.0
2022-03-21 14:30:00,142.81,142.94,142.45,142.94,21560.0,135.4944,135.6178,135.1529,135.6178,21560.0
2022-03-21 14:40:00,142.93,143.45,142.93,143.12,38538.0,135.6083,136.1016,135.6083,135.7886,38538.0
2022-03-21 14:50:00,143.18,143.5,142.64,142.64,43733.0,135.8455,136.1491,135.3331,135.3331,43733.0
2022-03-21 15:00:00,142.65,143.01,142.58,142.98,27890.0,135.3426,135.6842,135.2762,135.6557,27890.0
2022-03-21 15:10:00,142.95,143.62,142.94,143.45,36520.0,135.6273,136.2629,135.6178,136.1016,36520.0
2022-03-21 15:20:00,143.44,143.55,143.18,143.32,37326.0,136.0922,136.1965,135.8455,135.9783,37326.0
2022-03-21 15:30:00,143.4,143.46,142.79,143.03,61225.0,136.0542,136.1111,135.4755,135.7032,61225.0
2022-03-21 15:40:00,143.02,143.17,142.53,142.55,72794.0,135.6937,135.836,135.2288,135.2477,72794.0
2022-03-21 15:50:00,142.47,142.82,142.42,142.76,133633.0,135.1718,135.5039,135.1244,135.447,133633.0
2022-03-22 09:30:00,143.67,145.11,142.56,144.72,135591.0,136.3104,137.6766,135.2572,137.3066,135591.0
2022-03-22 09:40:00,144.74,146.96,144.73,146.91,80081.0,137.3256,139.4318,137.3161,139.3844,80081.0
2022-03-22 09:50:00,146.99,147.26,145.07,145.58,86539.0,139.4603,139.7165,137.6387,138.1225,86539.0
2022-03-22 10:00:00,145.66,145.74,143.42,144.63,163848.0,138.1984,138.2743,136.0732,137.2212,163848.0
2022-03-22 10:10:00,144.61,144.71,143.65,144.71,62448.0,137.2022,137.2971,136.2914,137.2971,62448.0
2022-03-22 10:20:00,144.64,145.31,144.55,144.67,56867.0,137.2307,137.8664,137.1453,137.2592,56867.0
2022-03-22 10:30:00,144.64,145.27,144.59,145.14,43761.0,137.2307,137.8284,137.1832,137.7051,43761.0
2022-03-22 10:40:00,145.02,145.17,143.75,144.44,53764.0,137.5912,137.7335,136.3863,137.0409,53764.0
2022-03-22 10:50:00,144.44,144.72,144.25,144.27,44219.0,137.0409,137.3066,136.8607,136.8796,44219.0
2022-03-22 11:00:00,144.31,144.32,143.58,143.93,34426.0,136.9176,136.9271,136.225,136.5571,34426.0
2022-03-22 11:10:00,143.9,144.54,143.73,144.53,39531.0,136.5286,137.1358,136.3673,137.1263,39531.0
2022-03-22 11:20:00,144.59,144.94,144.42,144.56,42513.0,137.1832,137.5153,137.022,137.1548,42513.0
2022-03-22 11:30:00,144.56,144.58,143.89,143.97,30820.0,137.1548,137.1738,136.5191,136.595,30820.0
2022-03-22 11:40:00,143.91,144.13,142.84,143.25,42404.0,136.5381,136.7468,135.5229,135.9119,42404.0
2022-03-22 11:50:00,143.2,143.59,143.15,143.39,23380.0,135.8645,136.2345,135.817,136.0447,23380.0
2022-03-22 12:00:00,143.56,143.9,143.12,143.59,29974.0,136.206,136.5286,135.7886,136.2345,29974.0
2022-03-22 12:10:00,143.59,143.8,143.38,143.43,22424.0,136.2345,136.4337,136.0352,136.0827,22424.0
2022-03-22 12:20:00,143.44,143.44,143.0,143.1,21581.0,136.0922,136.0922,135.6747,135.7696,21581.0
2022-03-22 12:30:00,143.11,143.23,142.82,143.21,22399.0,135.7791,135.8929,135.5039,135.8739,22399.0
2022-03-22 12:40:00,143.2,143.46,142.93,143.17,30989.0,135.8645,136.1111,135.6083,135.836,30989.0
2022-03-22 12:50:00,143.19,143.31,142.38,142.54,49398.0,135.855,135.9688,135.0865,135.2383,49398.0
2022-03-22 13:00:00,142.53,142.66,142.14,142.41,31811.0,135.2288,135.3521,134.8588,135.1149,31811.0
2022-03-22 13:10:00,142.44,143.13,142.4,142.91,22361.0,135.1434,135.798,135.1054,135.5893,22361.0
2022-03-22 13:20:00,142.85,142.87,142.12,142.17,24861.0,135.5324,135.5514,134.8398,134.8872,24861.0
2022-03-22 13:30:00,142.25,142.68,142.18,142.58,29418.0,134.9631,135.3711,134.8967,135.2762,29418.0
2022-03-22 13:40:00,142.54,142.68,142.28,142.4,25897.0,135.2383,135.3711,134.9916,135.1054,25897.0
2022-03-22 13:50:00,142.41,143.04,142.4,142.81,29563.0,135.1149,135.7126,135.1054,135.4944,29563.0
2022-03-22 14:00:00,142.77,142.84,142.5,142.84,18158.0,135.4565,135.5229,135.2003,135.5229,18158.0
2022-03-22 14:10:00,142.84,142.84,142.48,142.78,22399.0,135.5229,135.5229,135.1813,135.466,22399.0
2022-03-22 14:20:00,142.75,142.78,142.37,142.62,23006.0,135.4375,135.466,135.077,135.3142,23006.0
2022-03-22 14:30:00,142.58,142.94,142.36,142.8,22519.0,135.2762,135.6178,135.0675,135.4849,22519.0
2022-03-22 14:40:00,142.75,142.98,142.59,142.89,24182.0,135.4375,135.6557,135.2857,135.5703,24182.0
2022-03-22 14:50:00,142.87,143.82,142.87,143.68,37666.0,135.5514,136.4527,135.5514,136.3199,37666.0
2022-03-22 15:00:00,143.7,143.95,143.66,143.72,32407.0,136.3388,136.576,136.3009,136.3578,32407.0
2022-03-22 15:10:00,143.72,144.12,143.67,144.06,29880.0,136.3578,136.7373,136.3104,136.6804,29880.0
2022-03-22 15:20:00,144.11,144.19,143.69,143.79,42219.0,136.7278,136.8037,136.3294,136.4242,42219.0
2022-03-22 15:30:00,143.73,144.36,143.59,144.3,52677.0,136.3673,136.965,136.2345,136.9081,52677.0
2022-03-22 15:40:00,144.3,144.67,144.08,144.44,68616.0,136.9081,137.2592,136.6994,137.0409,68616.0
2022-03-22 15:50:00,144.4,144.44,143.71,144.0,124669.0,137.003,137.0409,136.3483,136.6235,124669.0
2022-03-23 09:30:00,144.0,148.29,143.89,147.44,191620.0,136.6235,140.6937,136.5191,139.8873,191620.0
2022-03-23 09:40:00,147.15,147.39,145.29,145.49,115884.0,139.6121,139.8398,137.8474,138.0371,115884.0
2022-03-23 09:50:00,145.56,146.94,145.1,146.42,54733.0,138.1036,139.4129,137.6671,138.9195,54733.0
2022-03-23 10:00:00,146.4,146.91,145.82,146.51,50400.0,138.9005,139.3844,138.3502,139.0049,50400.0
2022-03-23 10:10:00,146.42,147.0,145.72,146.58,35887.0,138.9195,139.4698,138.2554,139.0713,35887.0
2022-03-23 10:20:00,146.53,147.25,146.4,147.25,34389.0,139.0239,139.707,138.9005,139.707,34389.0
2022-03-23 10:30:00,147.2,147.93,147.17,147.55,49151.0,139.6595,140.3522,139.6311,139.9916,49151.0
2022-03-23 10:40:00,147.67,148.1,147.52,147.84,50315.0,140.1055,140.5134,139.9632,140.2668,50315.0
2022-03-23 10:50:00,147.81,148.29,147.66,147.88,53983.0,140.2383,140.6937,140.096,140.3047,53983.0
2022-03-23 11:00:00,147.89,148.23,147.61,147.7,32602.0,140.3142,140.6368,140.0485,140.1339,32602.0
2022-03-23 11:10:00,147.7,148.2,147.58,147.93,39184.0,140.1339,140.6083,140.0201,140.3522,39184.0
2022-03-23 11:20:00,147.97,148.84,147.97,148.82,72214.0,140.3901,141.2155,140.3901,141.1966,72214.0
2022-03-23 11:30:00,148.78,148.86,148.28,148.65,47323.0,141.1586,141.2345,140.6842,141.0353,47323.0
2022-03-23 11:40:00,148.61,148.64,147.53,147.62,73010.0,140.9973,141.0258,139.9726,140.058,73010.0
2022-03-23 11:50:00,147.67,148.11,147.64,148.11,22393.0,140.1055,140.5229,140.077,140.5229,22393.0
2022-03-23 12:00:00,148.1,148.56,147.88,148.09,25687.0,140.5134,140.9499,140.3047,140.504,25687.0
2022-03-23 12:10:00,148.17,148.66,147.74,148.61,50837.0,140.5799,141.0448,140.1719,140.9973,50837.0
2022-03-23 12:20:00,148.58,149.0,148.4,148.73,71855.0,140.9689,141.3673,140.7981,141.1112,71855.0
2022-03-23 12:30:00,148.78,149.0,148.66,148.82,41627.0,141.1586,141.3673,141.0448,141.1966,41627.0
2022-03-23 12:40:00,148.84,148.99,148.45,148.61,40123.0,141.2155,141.3579,140.8455,140.9973,40123.0
2022-03-23 12:50:00,148.59,148.68,148.3,148.62,30701.0,140.9783,141.0637,140.7032,141.0068,30701.0
2022-03-23 13:00:00,148.66,148.66,148.25,148.42,31240.0,141.0448,141.0448,140.6558,140.8171,31240.0
2022-03-23 13:10:00,148.43,148.62,148.32,148.33,28239.0,140.8265,141.0068,140.7222,140.7317,28239.0
2022-03-23 13:20:00,148.39,148.47,147.85,148.0,33315.0,140.7886,140.8645,140.2763,140.4186,33315.0
2022-03-23 13:30:00,147.96,148.45,147.83,148.24,31610.0,140.3806,140.8455,140.2573,140.6463,31610.0
2022-03-23 13:40:00,148.2,148.37,148.07,148.37,27699.0,140.6083,140.7696,140.485,140.7696,27699.0
2022-03-23 13:50:00,148.33,148.61,148.13,148.56,42666.0,140.7317,140.9973,140.5419,140.9499,42666.0
2022-03-23 14:00:00,148.59,148.98,148.45,148.69,43329.0,140.9783,141.3484,140.8455,141.0732,43329.0
2022-03-23 14:10:00,148.68,148.68,148.1,148.27,27361.0,141.0637,141.0637,140.5134,140.6747,27361.0
2022-03-23 14:20:00,148.33,148.7,148.22,148.68,37433.0,140.7317,141.0827,140.6273,141.0637,37433.0
2022-03-23 14:30:00,148.65,148.65,148.15,148.34,27759.0,141.0353,141.0353,140.5609,140.7412,27759.0
2022-03-23 14:40:00,148.37,148.71,148.31,148.55,35603.0,140.7696,141.0922,140.7127,140.9404,35603.0
2022-03-23 14:50:00,148.55,148.64,148.16,148.24,47357.0,140.9404,141.0258,140.5704,140.6463,47357.0
2022-03-23 15:00:00,148.24,148.88,148.24,148.79,85609.0,140.6463,141.2535,140.6463,141.1681,85609.0
2022-03-23 15:10:00,148.81,149.1,148.77,148.94,74830.0,141.1871,141.4622,141.1491,141.3104,74830.0
2022-03-23 15:20:00,148.94,149.15,148.73,148.96,74698.0,141.3104,141.5097,141.1112,141.3294,74698.0
2022-03-23 15:30:00,148.95,148.95,148.42,148.61,79641.0,141.3199,141.3199,140.8171,140.9973,79641.0
2022-03-23 15:40:00,148.58,148.63,147.72,147.78,223700.0,140.9689,141.0163,140.1529,140.2098,223700.0
2022-03-23 15:50:00,147.62,147.7,146.86,147.09,118914.0,140.058,140.1339,139.337,139.5552,118914.0
2022-03-24 09:30:00,147.88,150.93,147.42,149.83,154813.0,140.3047,143.1985,139.8683,142.1548,154813.0
2022-03-24 09:40:00,149.79,152.17,149.44,151.49,139420.0,142.1169,144.375,141.7848,143.7298,139420.0
2022-03-24 09:50:00,151.51,151.62,150.38,150.68,85087.0,143.7488,143.8531,142.6767,142.9613,85087.0
2022-03-24 10:00:00,150.68,151.4,150.22,151.21,78276.0,142.9613,143.6444,142.5248,143.4641,78276.0
2022-03-24 10:10:00,151.3,151.64,150.85,151.58,63755.0,143.5495,143.8721,143.1226,143.8152,63755.0
2022-03-24 10:20:00,151.64,152.17,151.39,151.81,79662.0,143.8721,144.375,143.6349,144.0334,79662.0
2022-03-24 10:30:00,151.73,152.63,151.45,152.01,102535.0,143.9575,144.8114,143.6918,144.2232,102535.0
2022-03-24 10:40:00,152.03,152.12,151.62,151.86,51080.0,144.2421,144.3275,143.8531,144.0808,51080.0
2022-03-24 10:50:00,151.83,152.49,151.77,152.32,68379.0,144.0524,144.6786,143.9954,144.5173,68379.0
2022-03-24 11:00:00,152.28,152.99,152.04,152.79,61983.0,144.4793,145.153,144.2516,144.9632,61983.0
2022-03-24 11:10:00,152.81,153.64,152.73,153.28,70519.0,144.9822,145.7697,144.9063,145.4281,70519.0
2022-03-24 11:20:00,153.28,153.46,152.68,153.04,73707.0,145.4281,145.5989,144.8588,145.2004,73707.0
2022-03-24 11:30:00,153.05,153.12,152.58,152.78,56375.0,145.2099,145.2763,144.764,144.9537,56375.0
2022-03-24 11:40:00,152.79,153.3,152.57,153.13,41031.0,144.9632,145.4471,144.7545,145.2858,41031.0
2022-03-24 11:50:00,153.09,153.15,152.45,152.59,53877.0,145.2478,145.3048,144.6406,144.7734,53877.0
2022-03-24 12:00:00,152.59,152.65,152.0,152.28,48184.0,144.7734,144.8304,144.2137,144.4793,48184.0
2022-03-24 12:10:00,152.32,152.68,152.02,152.2,50974.0,144.5173,144.8588,144.2326,144.4034,50974.0
2022-03-24 12:20:00,152.19,152.77,152.0,152.28,46544.0,144.3939,144.9442,144.2137,144.4793,46544.0
2022-03-24 12:30:00,152.22,152.46,152.15,152.32,22947.0,144.4224,144.6501,144.356,144.5173,22947.0
2022-03-24 12:40:00,152.37,152.76,152.34,152.52,34617.0,144.5647,144.9347,144.5362,144.707,34617.0
2022-03-24 12:50:00,152.44,152.88,152.32,152.68,29800.0,144.6311,145.0486,144.5173,144.8588,29800.0
2022-03-24 13:00:00,152.64,152.92,152.59,152.81,33345.0,144.8209,145.0865,144.7734,144.9822,33345.0
2022-03-24 13:10:00,152.83,153.08,152.78,152.9,22028.0,145.0011,145.2383,144.9537,145.0676,22028.0
2022-03-24 13:20:00,152.91,153.18,152.65,153.15,35160.0,145.077,145.3332,144.8304,145.3048,35160.0
2022-03-24 13:30:00,153.15,153.82,153.14,153.64,46626.0,145.3048,145.9404,145.2953,145.7697,46626.0
2022-03-24 13:40:00,153.61,154.3,153.48,153.93,74346.0,145.7412,146.3958,145.6179,146.0448,74346.0
2022-03-24 13:50:00,153.97,153.97,153.25,153.44,39122.0,146.0827,146.0827,145.3996,145.5799,39122.0
2022-03-24 14:00:00,153.49,153.57,152.47,152.52,43130.0,145.6273,145.7032,144.6596,144.707,43130.0
2022-03-24 14:10:00,152.53,152.57,151.98,152.06,49662.0,144.7165,144.7545,144.1947,144.2706,49662.0
2022-03-24 14:20:00,152.02,152.19,151.79,152.18,69007.0,144.2326,144.3939,144.0144,144.3844,69007.0
2022-03-24 14:30:00,152.13,152.88,152.11,152.88,47750.0,144.337,145.0486,144.318,145.0486,47750.0
2022-03-24 14:40:00,152.93,153.05,152.38,152.51,66921.0,145.096,145.2099,144.5742,144.6975,66921.0
2022-03-24 14:50:00,152.59,152.8,152.36,152.44,59141.0,144.7734,144.9727,144.5552,144.6311,59141.0
2022-03-24 15:00:00,152.46,152.81,152.38,152.76,61009.0,144.6501,144.9822,144.5742,144.9347,61009.0
2022-03-24 15:10:00,152.74,153.06,152.56,153.05,48693.0,144.9158,145.2194,144.745,145.2099,48693.0
2022-03-24 15:20:00,153.02,153.78,152.95,153.69,44112.0,145.1814,145.9025,145.115,145.8171,44112.0
2022-03-24 15:30:00,153.75,153.78,153.01,153.08,67432.0,145.874,145.9025,145.1719,145.2383,67432.0
2022-03-24 15:40:00,153.12,153.44,153.07,153.1,58450.0,145.2763,145.5799,145.2289,145.2573,58450.0
2022-03-24 15:50:00,153.15,153.59,153.11,153.51,159606.0,145.3048,145.7222,145.2668,145.6463,159606.0
2022-03-25 09:30:00,152.29,154.3,151.66,153.56,156543.0,144.4888,146.3958,143.8911,145.6938,156543.0
2022-03-25 09:40:00,153.56,154.72,153.55,154.3,79479.0,145.6938,146.7943,145.6843,146.3958,79479.0
2022-03-25 09:50:00,154.29,154.9,153.35,154.28,105656.0,146.3864,146.9651,145.4945,146.3769,105656.0
2022-03-25 10:00:00,154.36,154.37,153.15,153.58,84883.0,146.4528,146.4623,145.3048,145.7127,84883.0
2022-03-25 10:10:00,153.58,155.05,153.58,155.0,93648.0,145.7127,147.1074,145.7127,147.06,93648.0
2022-03-25 10:20:00,154.95,155.24,154.31,154.31,51911.0,147.0125,147.2877,146.4053,146.4053,51911.0
2022-03-25 10:30:00,154.34,154.41,153.09,153.5,94399.0,146.4338,146.5002,145.2478,145.6368,94399.0
2022-03-25 10:40:00,153.45,154.67,153.45,154.65,62590.0,145.5894,146.7469,145.5894,146.7279,62590.0
2022-03-25 10:50:00,154.68,155.02,154.35,154.8,62078.0,146.7564,147.079,146.4433,146.8702,62078.0
2022-03-25 11:00:00,154.8,155.24,154.64,154.74,62146.0,146.8702,147.2877,146.7184,146.8133,62146.0
2022-03-25 11:10:00,154.76,155.06,154.45,154.76,68604.0,146.8323,147.1169,146.5382,146.8323,68604.0
2022-03-25 11:20:00,154.8,154.96,154.29,154.58,61197.0,146.8702,147.022,146.3864,146.6615,61197.0
2022-03-25 11:30:00,154.57,155.68,154.52,155.62,47573.0,146.652,147.7052,146.6046,147.6482,47573.0
2022-03-25 11:40:00,155.61,155.95,155.56,155.83,51604.0,147.6387,147.9613,147.5913,147.8475,51604.0
2022-03-25 11:50:00,155.82,156.47,155.36,155.86,71918.0,147.838,148.4547,147.4015,147.8759,71918.0
2022-03-25 12:00:00,155.73,156.37,155.66,156.12,44678.0,147.7526,148.3598,147.6862,148.1226,44678.0
2022-03-25 12:10:00,156.08,156.44,155.97,156.23,48030.0,148.0847,148.4262,147.9803,148.227,48030.0
2022-03-25 12:20:00,156.4,156.45,156.09,156.38,29328.0,148.3883,148.4357,148.0942,148.3693,29328.0
2022-03-25 12:30:00,156.31,156.87,156.25,156.48,47081.0,148.3029,148.8342,148.246,148.4642,47081.0
2022-03-25 12:40:00,156.52,156.76,156.37,156.44,51762.0,148.5021,148.7298,148.3598,148.4262,51762.0
2022-03-25 12:50:00,156.49,156.56,155.85,155.86,33827.0,148.4737,148.5401,147.8664,147.8759,33827.0
2022-03-25 13:00:00,155.81,156.43,155.55,156.22,40110.0,147.8285,148.4167,147.5818,148.2175,40110.0
2022-03-25 13:10:00,156.23,156.59,156.14,156.47,27962.0,148.227,148.5685,148.1416,148.4547,27962.0
2022-03-25 13:20:00,156.46,156.61,155.98,156.42,40640.0,148.4452,148.5875,147.9898,148.4072,40640.0
2022-03-25 13:30:00,156.35,156.93,156.35,156.86,33552.0,148.3408,148.8911,148.3408,148.8247,33552.0
2022-03-25 13:40:00,156.9,157.25,156.85,157.25,57040.0,148.8627,149.1947,148.8152,149.1947,57040.0
2022-03-25 13:50:00,157.24,157.32,156.99,157.22,55242.0,149.1852,149.2611,148.948,149.1663,55242.0
2022-03-25 14:00:00,157.28,157.36,156.82,156.88,50091.0,149.2232,149.2991,148.7868,148.8437,50091.0
2022-03-25 14:10:00,156.91,157.08,156.09,156.43,39042.0,148.8721,149.0334,148.0942,148.4167,39042.0
2022-03-25 14:20:00,156.5,157.0,156.24,156.44,42192.0,148.4831,148.9575,148.2365,148.4262,42192.0
2022-03-25 14:30:00,156.47,156.91,156.39,156.69,29981.0,148.4547,148.8721,148.3788,148.6634,29981.0
2022-03-25 14:40:00,156.71,157.01,156.66,156.81,38430.0,148.6824,148.967,148.635,148.7773,38430.0
2022-03-25 14:50:00,156.79,157.21,156.75,156.97,44471.0,148.7583,149.1568,148.7203,148.9291,44471.0
2022-03-25 15:00:00,157.01,157.02,156.67,156.77,44954.0,148.967,148.9765,148.6444,148.7393,44954.0
2022-03-25 15:10:00,156.77,157.11,156.77,156.98,34580.0,148.7393,149.0619,148.7393,148.9386,34580.0
2022-03-25 15:20:00,157.04,157.05,156.8,157.01,50136.0,148.9955,149.005,148.7678,148.967,50136.0
2022-03-25 15:30:00,156.95,157.12,156.71,157.0,72686.0,148.9101,149.0714,148.6824,148.9575,72686.0
2022-03-25 15:40:00,157.07,157.32,157.03,157.08,81929.0,149.0239,149.2611,148.986,149.0334,81929.0
2022-03-25 15:50:00,157.07,157.69,156.89,157.63,174513.0,149.0239,149.6122,148.8532,149.5553,174513.0
2022-03-28 09:30:00,155.56,156.3,154.35,154.68,140085.0,147.5913,148.2934,146.4433,146.7564,140085.0
2022-03-28 09:40:00,154.35,155.0,152.44,152.44,100428.0,146.4433,147.06,144.6311,144.6311,100428.0
2022-03-28 09:50:00,152.58,154.04,152.22,153.5,62510.0,144.764,146.1492,144.4224,145.6368,62510.0
2022-03-28 10:00:00,153.64,153.64,151.16,151.54,77146.0,145.7697,145.7697,143.4167,143.7772,77146.0
2022-03-28 10:10:00,151.59,152.98,151.15,152.56,42048.0,143.8247,145.1435,143.4072,144.745,42048.0
2022-03-28 10:20:00,152.6,153.78,152.59,153.52,68317.0,144.7829,145.9025,144.7734,145.6558,68317.0
2022-03-28 10:30:00,153.52,153.93,152.73,153.07,45389.0,145.6558,146.0448,144.9063,145.2289,45389.0
2022-03-28 10:40:00,153.05,153.22,152.31,152.48,21723.0,145.2099,145.3712,144.5078,144.6691,21723.0
2022-03-28 10:50:00,152.52,152.64,151.38,151.55,28771.0,144.707,144.8209,143.6254,143.7867,28771.0
2022-03-28 11:00:00,151.6,152.03,151.11,151.73,25781.0,143.8342,144.2421,143.3693,143.9575,25781.0
2022-03-28 11:10:00,151.69,152.02,151.4,151.77,23453.0,143.9195,144.2326,143.6444,143.9954,23453.0
2022-03-28 11:20:00,151.66,151.81,151.21,151.47,27698.0,143.8911,144.0334,143.4641,143.7108,27698.0
2022-03-28 11:30:00,151.44,151.7,151.27,151.55,15858.0,143.6824,143.929,143.5211,143.7867,15858.0
2022-03-28 11:40:00,151.45,151.64,150.7,150.7,33818.0,143.6918,143.8721,142.9803,142.9803,33818.0
2022-03-28 11:50:00,150.76,151.29,150.67,151.17,23148.0,143.0372,143.54,142.9518,143.4262,23148.0
2022-03-28 12:00:00,151.24,151.65,151.19,151.45,32684.0,143.4926,143.8816,143.4452,143.6918,32684.0
2022-03-28 12:10:00,151.48,151.7,151.31,151.56,38859.0,143.7203,143.929,143.559,143.7962,38859.0
2022-03-28 12:20:00,151.66,151.99,151.65,151.8,16553.0,143.8911,144.2042,143.8816,144.0239,16553.0
2022-03-28 12:30:00,151.71,152.62,151.71,152.53,35908.0,143.9385,144.8019,143.9385,144.7165,35908.0
2022-03-28 12:40:00,152.52,152.86,152.34,152.65,19650.0,144.707,145.0296,144.5362,144.8304,19650.0
2022-03-28 12:50:00,152.63,152.84,152.56,152.71,15453.0,144.8114,145.0106,144.745,144.8873,15453.0
2022-03-28 13:00:00,152.74,153.05,152.17,152.29,22660.0,144.9158,145.2099,144.375,144.4888,22660.0
2022-03-28 13:10:00,152.26,152.39,152.07,152.22,10293.0,144.4603,144.5837,144.2801,144.4224,10293.0
2022-03-28 13:20:00,152.21,152.44,151.75,152.09,20120.0,144.4129,144.6311,143.9765,144.2991,20120.0
2022-03-28 13:30:00,152.06,152.16,151.41,151.73,21012.0,144.2706,144.3655,143.6539,143.9575,21012.0
2022-03-28 13:40:00,151.75,152.0,151.54,151.8,18036.0,143.9765,144.2137,143.7772,144.0239,18036.0
2022-03-28 13:50:00,151.83,151.89,151.64,151.77,13926.0,144.0524,144.1093,143.8721,143.9954,13926.0
2022-03-28 14:00:00,151.79,152.0,151.55,151.95,12250.0,144.0144,144.2137,143.7867,144.1662,12250.0
2022-03-28 14:10:00,151.97,152.09,151.78,151.78,12256.0,144.1852,144.2991,144.0049,144.0049,12256.0
2022-03-28 14:20:00,151.78,152.59,151.78,152.56,15649.0,144.0049,144.7734,144.0049,144.745,15649.0
2022-03-28 14:30:00,152.53,152.79,152.47,152.65,19058.0,144.7165,144.9632,144.6596,144.8304,19058.0
2022-03-28 14:40:00,152.66,152.76,152.45,152.68,16302.0,144.8399,144.9347,144.6406,144.8588,16302.0
2022-03-28 14:50:00,152.7,153.03,152.63,152.84,16688.0,144.8778,145.1909,144.8114,145.0106,16688.0
2022-03-28 15:00:00,152.8,152.84,152.29,152.38,15552.0,144.9727,145.0106,144.4888,144.5742,15552.0
2022-03-28 15:10:00,152.37,152.51,152.16,152.2,19210.0,144.5647,144.6975,144.3655,144.4034,19210.0
2022-03-28 15:20:00,152.21,152.3,151.81,151.85,35401.0,144.4129,144.4983,144.0334,144.0713,35401.0
2022-03-28 15:30:00,151.8,152.29,151.78,152.12,40641.0,144.0239,144.4888,144.0049,144.3275,40641.0
2022-03-28 15:40:00,152.11,153.21,152.06,153.12,57550.0,144.318,145.3617,144.2706,145.2763,57550.0
2022-03-28 15:50:00,153.14,153.91,152.77,153.85,142156.0,145.2953,146.0258,144.9442,145.9689,142156.0
2022-03-29 09:30:00,149.41,149.51,145.1,145.88,322322.0,141.7563,141.8512,137.6671,138.4072,322322.0
2022-03-29 09:40:00,146.01,146.14,144.55,145.05,143489.0,138.5305,138.6538,137.1453,137.6197,143489.0
2022-03-29 09:50:00,145.03,146.65,144.95,146.54,119648.0,137.6007,139.1377,137.5248,139.0334,119648.0
2022-03-29 10:00:00,146.49,146.59,145.03,145.58,81282.0,138.9859,139.0808,137.6007,138.1225,81282.0
2022-03-29 10:10:00,145.65,146.61,145.28,146.07,70309.0,138.1889,139.0998,137.8379,138.5874,70309.0
2022-03-29 10:20:00,146.02,146.02,144.55,145.74,88055.0,138.54,138.54,137.1453,138.2743,88055.0
2022-03-29 10:30:00,145.73,147.74,145.62,147.72,140367.0,138.2649,140.1719,138.1605,140.1529,140367.0
2022-03-29 10:40:00,147.74,148.05,146.04,146.3,80027.0,140.1719,140.466,138.559,138.8057,80027.0
2022-03-29 10:50:00,146.22,147.05,145.82,145.89,62878.0,138.7298,139.5172,138.3502,138.4167,62878.0
2022-03-29 11:00:00,145.99,146.5,145.72,145.9,29408.0,138.5115,138.9954,138.2554,138.4261,29408.0
2022-03-29 11:10:00,145.96,146.17,145.4,145.55,36723.0,138.4831,138.6823,137.9518,138.0941,36723.0
2022-03-29 11:20:00,145.57,146.43,144.88,146.11,42337.0,138.113,138.929,137.4584,138.6254,42337.0
2022-03-29 11:30:00,146.06,146.5,145.85,145.89,31234.0,138.5779,138.9954,138.3787,138.4167,31234.0
2022-03-29 11:40:00,145.89,146.23,145.55,146.11,33836.0,138.4167,138.7392,138.0941,138.6254,33836.0
2022-03-29 11:50:00,146.04,146.46,145.83,146.31,36073.0,138.559,138.9575,138.3597,138.8151,36073.0
2022-03-29 12:00:00,146.3,146.59,145.9,145.97,28638.0,138.8057,139.0808,138.4261,138.4926,28638.0
2022-03-29 12:10:00,145.97,146.0,145.64,145.95,15265.0,138.4926,138.521,138.1795,138.4736,15265.0
2022-03-29 12:20:00,145.99,146.12,145.68,146.09,18047.0,138.5115,138.6349,138.2174,138.6064,18047.0
2022-03-29 12:30:00,146.15,146.91,145.89,146.88,29737.0,138.6633,139.3844,138.4167,139.3559,29737.0
2022-03-29 12:40:00,146.85,147.91,146.85,147.9,28958.0,139.3275,140.3332,139.3275,140.3237,28958.0
2022-03-29 12:50:00,147.88,148.73,147.79,148.61,42553.0,140.3047,141.1112,140.2193,140.9973,42553.0
2022-03-29 13:00:00,148.55,148.55,147.89,147.9,25057.0,140.9404,140.9404,140.3142,140.3237,25057.0
2022-03-29 13:10:00,147.89,148.4,147.88,148.22,22856.0,140.3142,140.7981,140.3047,140.6273,22856.0
2022-03-29 13:20:00,148.22,148.27,147.8,148.11,26304.0,140.6273,140.6747,140.2288,140.5229,26304.0
2022-03-29 13:30:00,148.16,148.6,148.14,148.32,13803.0,140.5704,140.9878,140.5514,140.7222,13803.0
2022-03-29 13:40:00,148.28,148.29,147.77,148.15,12615.0,140.6842,140.6937,140.2004,140.5609,12615.0
2022-03-29 13:50:00,148.08,148.17,147.74,148.13,15671.0,140.4945,140.5799,140.1719,140.5419,15671.0
2022-03-29 14:00:00,148.13,148.86,148.1,148.86,23360.0,140.5419,141.2345,140.5134,141.2345,23360.0
2022-03-29 14:10:00,148.9,149.5,148.88,149.15,29576.0,141.2725,141.8417,141.2535,141.5097,29576.0
2022-03-29 14:20:00,149.18,149.78,149.0,149.69,40982.0,141.5381,142.1074,141.3673,142.022,40982.0
2022-03-29 14:30:00,149.7,149.83,149.41,149.46,21677.0,142.0315,142.1548,141.7563,141.8038,21677.0
2022-03-29 14:40:00,149.39,149.61,149.11,149.18,23884.0,141.7374,141.9461,141.4717,141.5381,23884.0
2022-03-29 14:50:00,149.13,149.56,148.97,149.49,24200.0,141.4907,141.8987,141.3389,141.8322,24200.0
2022-03-29 15:00:00,149.47,149.9,149.35,149.9,18740.0,141.8133,142.2212,141.6994,142.2212,18740.0
2022-03-29 15:10:00,149.93,150.02,149.62,149.75,15354.0,142.2497,142.3351,141.9556,142.0789,15354.0
2022-03-29 15:20:00,149.84,150.01,149.62,149.86,19450.0,142.1643,142.3256,141.9556,142.1833,19450.0
2022-03-29 15:30:00,149.87,150.38,149.63,150.06,37531.0,142.1928,142.6767,141.9651,142.373,37531.0
2022-03-29 15:40:00,150.04,150.43,149.76,150.3,37812.0,142.3541,142.7241,142.0884,142.6007,37812.0
2022-03-29 15:50:00,150.3,150.6,150.08,150.52,135454.0,142.6007,142.8854,142.392,142.8095,135454.0
2022-03-30 09:30:00,151.1,152.62,149.2,150.97,181034.0,143.8393,145.2863,142.0306,143.7156,181034.0
2022-03-30 09:40:00,150.75,150.88,147.55,148.15,54406.0,143.5061,143.6299,140.4599,141.0311,54406.0
2022-03-30 09:50:00,148.21,149.96,148.01,149.4,41562.0,141.0882,142.7541,140.8978,142.221,41562.0
2022-03-30 10:00:00,149.35,149.65,148.6,148.71,42354.0,142.1734,142.459,141.4595,141.5642,42354.0
2022-03-30 10:10:00,148.74,149.31,148.5,149.15,24648.0,141.5927,142.1353,141.3643,141.983,24648.0
2022-03-30 10:20:00,149.09,149.51,148.82,149.23,21423.0,141.9259,142.3257,141.6689,142.0592,21423.0
2022-03-30 10:30:00,149.12,149.99,149.08,149.88,21491.0,141.9545,142.7827,141.9164,142.678,21491.0
2022-03-30 10:40:00,149.87,150.63,149.71,150.39,33450.0,142.6684,143.3919,142.5161,143.1634,33450.0
2022-03-30 10:50:00,150.35,151.5,150.23,150.64,65942.0,143.1254,144.2201,143.0111,143.4014,65942.0
2022-03-30 11:00:00,150.62,151.17,150.04,150.18,50075.0,143.3824,143.906,142.8303,142.9635,50075.0
2022-03-30 11:10:00,150.28,150.67,150.0,150.67,120229.0,143.0587,143.43,142.7922,143.43,120229.0
2022-03-30 11:20:00,150.55,150.67,149.62,149.83,18454.0,143.3158,143.43,142.4304,142.6304,18454.0
2022-03-30 11:30:00,149.72,150.13,149.72,150.02,12071.0,142.5256,142.9159,142.5256,142.8112,12071.0
2022-03-30 11:40:00,150.08,150.57,149.98,150.45,67565.0,142.8683,143.3348,142.7731,143.2206,67565.0
2022-03-30 11:50:00,150.43,150.51,150.18,150.33,12244.0,143.2015,143.2777,142.9635,143.1063,12244.0
2022-03-30 12:00:00,150.35,150.55,149.68,149.8,30609.0,143.1254,143.3158,142.4876,142.6018,30609.0
2022-03-30 12:10:00,149.77,149.81,149.28,149.38,26005.0,142.5732,142.6113,142.1068,142.202,26005.0
2022-03-30 12:20:00,149.35,149.42,148.92,149.19,23519.0,142.1734,142.2401,141.7641,142.0211,23519.0
2022-03-30 12:30:00,149.19,149.38,149.01,149.3,41921.0,142.0211,142.202,141.8498,142.1258,41921.0
2022-03-30 12:40:00,149.31,149.55,149.08,149.4,17723.0,142.1353,142.3638,141.9164,142.221,17723.0
2022-03-30 12:50:00,149.36,149.55,149.25,149.38,25712.0,142.1829,142.3638,142.0782,142.202,25712.0
2022-03-30 13:00:00,149.38,149.64,149.02,149.25,12947.0,142.202,142.4495,141.8593,142.0782,12947.0
2022-03-30 13:10:00,149.29,149.37,149.1,149.23,28657.0,142.1163,142.1925,141.9354,142.0592,28657.0
2022-03-30 13:20:00,149.24,149.24,148.71,148.96,20656.0,142.0687,142.0687,141.5642,141.8022,20656.0
2022-03-30 13:30:00,148.95,149.24,148.77,149.12,17157.0,141.7926,142.0687,141.6213,141.9545,17157.0
2022-03-30 13:40:00,149.11,149.23,148.95,148.95,20302.0,141.945,142.0592,141.7926,141.7926,20302.0
2022-03-30 13:50:00,148.98,149.11,148.85,149.0,13801.0,141.8212,141.945,141.6974,141.8402,13801.0
2022-03-30 14:00:00,149.09,149.16,148.91,149.09,14188.0,141.9259,141.9925,141.7546,141.9259,14188.0
2022-03-30 14:10:00,149.11,149.11,148.85,148.93,10043.0,141.945,141.945,141.6974,141.7736,10043.0
2022-03-30 14:20:00,148.94,149.33,148.86,149.18,18691.0,141.7831,142.1544,141.707,142.0116,18691.0
2022-03-30 14:30:00,149.19,149.45,149.16,149.44,7524.0,142.0211,142.2686,141.9925,142.2591,7524.0
2022-03-30 14:40:00,149.34,149.39,149.01,149.29,25759.0,142.1639,142.2115,141.8498,142.1163,25759.0
2022-03-30 14:50:00,149.32,149.32,148.94,149.03,16171.0,142.1449,142.1449,141.7831,141.8688,16171.0
2022-03-30 15:00:00,148.99,149.21,148.89,149.21,19593.0,141.8307,142.0401,141.7355,142.0401,19593.0
2022-03-30 15:10:00,149.14,149.32,149.0,149.06,15161.0,141.9735,142.1449,141.8402,141.8974,15161.0
2022-03-30 15:20:00,149.09,149.15,148.7,149.04,26269.0,141.9259,141.983,141.5547,141.8783,26269.0
2022-03-30 15:30:00,149.07,149.37,148.92,149.23,32955.0,141.9069,142.1925,141.7641,142.0592,32955.0
2022-03-30 15:40:00,149.25,149.34,148.96,148.99,43863.0,142.0782,142.1639,141.8022,141.8307,43863.0
2022-03-30 15:50:00,148.98,149.49,148.86,149.47,121525.0,141.8212,142.3067,141.707,142.2877,121525.0
2022-03-31 09:30:00,149.37,151.5,148.59,150.93,93868.0,142.1925,144.2201,141.4499,143.6775,93868.0
2022-03-31 09:40:00,150.84,152.44,150.61,152.28,67067.0,143.5918,145.1149,143.3729,144.9626,67067.0
2022-03-31 09:50:00,152.37,152.74,151.65,152.18,35456.0,145.0483,145.4005,144.3629,144.8674,35456.0
2022-03-31 10:00:00,151.99,151.99,150.76,151.16,44931.0,144.6866,144.6866,143.5157,143.8964,44931.0
2022-03-31 10:10:00,151.05,152.39,150.53,152.11,47227.0,143.7917,145.0673,143.2967,144.8008,47227.0
2022-03-31 10:20:00,151.97,152.58,151.87,152.19,36139.0,144.6675,145.2482,144.5723,144.877,36139.0
2022-03-31 10:30:00,152.22,152.75,151.73,152.73,33057.0,144.9055,145.41,144.4391,145.391,33057.0
2022-03-31 10:40:00,152.69,153.43,152.51,153.31,49476.0,145.3529,146.0574,145.1816,145.9431,49476.0
2022-03-31 10:50:00,153.32,153.45,152.57,152.66,43998.0,145.9527,146.0764,145.2387,145.3244,43998.0
2022-03-31 11:00:00,152.58,153.2,152.53,153.15,37691.0,145.2482,145.8384,145.2006,145.7908,37691.0
2022-03-31 11:10:00,153.17,153.77,153.05,153.57,30517.0,145.8099,146.381,145.6956,146.1906,30517.0
2022-03-31 11:20:00,153.5,153.77,153.15,153.41,37053.0,146.124,146.381,145.7908,146.0383,37053.0
2022-03-31 11:30:00,153.49,153.63,153.06,153.52,25832.0,146.1145,146.2478,145.7051,146.143,25832.0
2022-03-31 11:40:00,153.61,153.74,153.35,153.58,17120.0,146.2287,146.3525,145.9812,146.2002,17120.0
2022-03-31 11:50:00,153.5,153.65,153.32,153.59,21028.0,146.124,146.2668,145.9527,146.2097,21028.0
2022-03-31 12:00:00,153.64,153.97,153.63,153.87,15759.0,146.2573,146.5714,146.2478,146.4762,15759.0
2022-03-31 12:10:00,153.88,153.92,153.4,153.46,16534.0,146.4857,146.5238,146.0288,146.0859,16534.0
2022-03-31 12:20:00,153.36,153.39,152.62,152.63,22449.0,145.9907,146.0193,145.2863,145.2958,22449.0
2022-03-31 12:30:00,152.61,152.72,152.45,152.56,22636.0,145.2768,145.3815,145.1245,145.2292,22636.0
2022-03-31 12:40:00,152.54,152.64,152.32,152.43,19042.0,145.2101,145.3053,145.0007,145.1054,19042.0
2022-03-31 12:50:00,152.43,152.55,152.25,152.34,16370.0,145.1054,145.2197,144.9341,145.0197,16370.0
2022-03-31 13:00:00,152.32,152.4,152.14,152.23,13016.0,145.0007,145.0769,144.8294,144.915,13016.0
2022-03-31 13:10:00,152.13,152.13,151.37,151.37,29501.0,144.8198,144.8198,144.0964,144.0964,29501.0
2022-03-31 13:20:00,151.38,151.59,151.0,151.47,15826.0,144.1059,144.3058,143.7441,144.1915,15826.0
2022-03-31 13:30:00,151.47,151.49,150.92,151.23,17701.0,144.1915,144.2106,143.668,143.9631,17701.0
2022-03-31 13:40:00,151.23,151.67,151.22,151.39,13166.0,143.9631,144.3819,143.9536,144.1154,13166.0
2022-03-31 13:50:00,151.37,151.62,151.31,151.55,23760.0,144.0964,144.3343,144.0392,144.2677,23760.0
2022-03-31 14:00:00,151.48,151.48,150.72,150.97,22169.0,144.2011,144.2011,143.4776,143.7156,22169.0
2022-03-31 14:10:00,150.91,151.09,150.59,150.63,18266.0,143.6585,143.8298,143.3538,143.3919,18266.0
2022-03-31 14:20:00,150.53,150.69,150.33,150.37,24475.0,143.2967,143.449,143.1063,143.1444,24475.0
2022-03-31 14:30:00,150.43,150.62,150.18,150.25,21204.0,143.2015,143.3824,142.9635,143.0302,21204.0
2022-03-31 14:40:00,150.32,150.38,149.85,149.96,26054.0,143.0968,143.1539,142.6494,142.7541,26054.0
2022-03-31 14:50:00,150.0,150.09,149.85,149.96,28222.0,142.7922,142.8779,142.6494,142.7541,28222.0
2022-03-31 15:00:00,150.01,150.3,150.01,150.21,26594.0,142.8017,143.0778,142.8017,142.9921,26594.0
2022-03-31 15:10:00,150.24,150.48,150.1,150.41,21429.0,143.0207,143.2491,142.8874,143.1825,21429.0
2022-03-31 15:20:00,150.39,150.69,150.22,150.54,29684.0,143.1634,143.449,143.0016,143.3062,29684.0
2022-03-31 15:30:00,150.53,150.54,149.84,149.92,52311.0,143.2967,143.3062,142.6399,142.716,52311.0
2022-03-31 15:40:00,149.84,149.84,149.1,149.21,67947.0,142.6399,142.6399,141.9354,142.0401,67947.0
2022-03-31 15:50:00,149.21,149.41,148.53,148.53,231104.0,142.0401,142.2305,141.3928,141.3928,231104.0
2022-04-01 09:30:00,151.26,153.07,150.49,152.53,104993.0,143.9916,145.7147,143.2586,145.2006,104993.0
2022-04-01 09:40:00,152.5,153.34,152.5,153.12,30387.0,145.1721,145.9717,145.1721,145.7623,30387.0
2022-04-01 09:50:00,153.23,153.46,150.85,152.22,33770.0,145.867,146.0859,143.6013,144.9055,33770.0
2022-04-01 10:00:00,152.33,153.3,151.98,152.21,33650.0,145.0102,145.9336,144.677,144.896,33650.0
2022-04-01 10:10:00,152.15,152.36,151.4,151.54,32771.0,144.8389,145.0388,144.1249,144.2582,32771.0
2022-04-01 10:20:00,151.65,151.82,151.11,151.21,25271.0,144.3629,144.5247,143.8488,143.944,25271.0
2022-04-01 10:30:00,151.14,151.47,150.51,151.44,37728.0,143.8774,144.1915,143.2777,144.163,37728.0
2022-04-01 10:40:00,151.57,151.91,151.29,151.61,18833.0,144.2867,144.6104,144.0202,144.3248,18833.0
2022-04-01 10:50:00,151.53,152.15,150.91,151.16,43006.0,144.2487,144.8389,143.6585,143.8964,43006.0
2022-04-01 11:00:00,151.06,151.41,150.71,150.77,23606.0,143.8013,144.1344,143.4681,143.5252,23606.0
2022-04-01 11:10:00,150.81,151.09,149.73,149.91,25504.0,143.5633,143.8298,142.5352,142.7065,25504.0
2022-04-01 11:20:00,149.97,150.05,148.88,149.05,20043.0,142.7636,142.8398,141.726,141.8878,20043.0
2022-04-01 11:30:00,148.95,149.35,148.85,149.2,20048.0,141.7926,142.1734,141.6974,142.0306,20048.0
2022-04-01 11:40:00,149.12,149.22,148.68,148.79,17024.0,141.9545,142.0497,141.5356,141.6403,17024.0
2022-04-01 11:50:00,148.85,148.94,148.32,148.32,21546.0,141.6974,141.7831,141.1929,141.1929,21546.0
2022-04-01 12:00:00,148.42,148.51,147.77,148.25,22220.0,141.2881,141.3738,140.6693,141.1263,22220.0
2022-04-01 12:10:00,148.39,148.56,148.09,148.15,9092.0,141.2595,141.4214,140.974,141.0311,9092.0
2022-04-01 12:20:00,148.12,148.36,148.05,148.11,9528.0,141.0025,141.231,140.9359,140.993,9528.0
2022-04-01 12:30:00,147.94,147.98,147.1,147.65,25920.0,140.8312,140.8693,140.0315,140.5551,25920.0
2022-04-01 12:40:00,147.55,148.2,147.55,147.98,6958.0,140.4599,141.0787,140.4599,140.8693,6958.0
2022-04-01 12:50:00,147.94,148.11,147.83,147.94,8154.0,140.8312,140.993,140.7265,140.8312,8154.0
2022-04-01 13:00:00,148.0,148.23,147.84,147.98,7691.0,140.8883,141.1072,140.736,140.8693,7691.0
2022-04-01 13:10:00,147.99,147.99,147.41,147.67,14502.0,140.8788,140.8788,140.3266,140.5741,14502.0
2022-04-01 13:20:00,147.57,147.82,147.38,147.77,10317.0,140.479,140.7169,140.2981,140.6693,10317.0
2022-04-01 13:30:00,147.78,148.1,147.45,147.99,10671.0,140.6789,140.9835,140.3647,140.8788,10671.0
2022-04-01 13:40:00,148.07,148.22,147.74,147.81,19812.0,140.9549,141.0977,140.6408,140.7074,19812.0
2022-04-01 13:50:00,147.86,148.11,147.69,148.09,9496.0,140.755,140.993,140.5932,140.974,9496.0
2022-04-01 14:00:00,148.13,148.33,148.05,148.16,11942.0,141.012,141.2024,140.9359,141.0406,11942.0
2022-04-01 14:10:00,148.13,148.42,148.01,148.2,8558.0,141.012,141.2881,140.8978,141.0787,8558.0
2022-04-01 14:20:00,148.23,148.59,148.07,148.52,14396.0,141.1072,141.4499,140.9549,141.3833,14396.0
2022-04-01 14:30:00,148.63,148.83,148.48,148.82,12179.0,141.488,141.6784,141.3452,141.6689,12179.0
2022-04-01 14:40:00,148.82,148.88,148.59,148.68,7683.0,141.6689,141.726,141.4499,141.5356,7683.0
2022-04-01 14:50:00,148.61,148.81,148.38,148.59,9941.0,141.469,141.6594,141.25,141.4499,9941.0
2022-04-01 15:00:00,148.61,148.95,148.6,148.73,27050.0,141.469,141.7926,141.4595,141.5832,27050.0
2022-04-01 15:10:00,148.71,148.71,148.34,148.42,12285.0,141.5642,141.5642,141.212,141.2881,12285.0
2022-04-01 15:20:00,148.3,148.33,148.03,148.06,14443.0,141.1739,141.2024,140.9168,140.9454,14443.0
2022-04-01 15:30:00,148.07,148.11,147.67,147.87,32014.0,140.9549,140.993,140.5741,140.7645,32014.0
2022-04-01 15:40:00,147.82,148.28,147.57,148.28,45051.0,140.7169,141.1548,140.479,141.1548,45051.0
2022-04-01 15:50:00,148.23,149.27,148.23,149.24,181177.0,141.1072,142.0973,141.1072,142.0687,181177.0
2022-04-04 09:30:00,149.51,150.16,148.16,149.1,82261.0,142.3257,142.9445,141.0406,141.9354,82261.0
2022-04-04 09:40:00,149.1,149.86,148.0,148.48,56570.0,141.9354,142.6589,140.8883,141.3452,56570.0
2022-04-04 09:50:00,148.66,149.49,148.06,149.28,54686.0,141.5166,142.3067,140.9454,142.1068,54686.0
2022-04-04 10:00:00,149.18,149.45,148.48,148.65,32649.0,142.0116,142.2686,141.3452,141.5071,32649.0
2022-04-04 10:10:00,148.53,149.41,148.39,148.63,30471.0,141.3928,142.2305,141.2595,141.488,30471.0
2022-04-04 10:20:00,148.6,148.84,148.35,148.67,24088.0,141.4595,141.6879,141.2215,141.5261,24088.0
2022-04-04 10:30:00,148.72,149.0,148.55,148.88,28857.0,141.5737,141.8402,141.4119,141.726,28857.0
2022-04-04 10:40:00,148.88,149.82,148.88,149.81,22247.0,141.726,142.6208,141.726,142.6113,22247.0
2022-04-04 10:50:00,149.77,149.89,149.19,149.3,23121.0,142.5732,142.6875,142.0211,142.1258,23121.0
2022-04-04 11:00:00,149.25,149.43,148.24,148.24,28949.0,142.0782,142.2496,141.1168,141.1168,28949.0
2022-04-04 11:10:00,148.08,148.33,147.75,148.19,33699.0,140.9644,141.2024,140.6503,141.0692,33699.0
2022-04-04 11:20:00,148.28,148.96,148.1,148.82,23582.0,141.1548,141.8022,140.9835,141.6689,23582.0
2022-04-04 11:30:00,148.8,149.1,148.7,148.99,12694.0,141.6498,141.9354,141.5547,141.8307,12694.0
2022-04-04 11:40:00,149.03,149.27,148.94,149.22,23609.0,141.8688,142.0973,141.7831,142.0497,23609.0
2022-04-04 11:50:00,149.19,149.71,148.86,149.33,32793.0,142.0211,142.5161,141.707,142.1544,32793.0
2022-04-04 12:00:00,149.37,149.5,148.95,149.15,30277.0,142.1925,142.3162,141.7926,141.983,30277.0
2022-04-04 12:10:00,149.22,149.58,149.13,149.57,13121.0,142.0497,142.3924,141.964,142.3828,13121.0
2022-04-04 12:20:00,149.52,149.7,149.29,149.45,21250.0,142.3353,142.5066,142.1163,142.2686,21250.0
2022-04-04 12:30:00,149.42,149.59,149.36,149.53,16951.0,142.2401,142.4019,142.1829,142.3448,16951.0
2022-04-04 12:40:00,149.57,149.87,149.57,149.79,13173.0,142.3828,142.6684,142.3828,142.5923,13173.0
2022-04-04 12:50:00,149.81,149.83,149.21,149.23,11189.0,142.6113,142.6304,142.0401,142.0592,11189.0
2022-04-04 13:00:00,149.11,149.2,148.24,148.54,14004.0,141.945,142.0306,141.1168,141.4023,14004.0
2022-04-04 13:10:00,148.56,148.67,148.36,148.53,11001.0,141.4214,141.5261,141.231,141.3928,11001.0
2022-04-04 13:20:00,148.57,148.99,148.57,148.97,10039.0,141.4309,141.8307,141.4309,141.8117,10039.0
2022-04-04 13:30:00,148.97,149.05,148.87,148.92,15519.0,141.8117,141.8878,141.7165,141.7641,15519.0
2022-04-04 13:40:00,148.91,149.29,148.91,149.18,14785.0,141.7546,142.1163,141.7546,142.0116,14785.0
2022-04-04 13:50:00,149.19,149.42,148.94,148.98,12549.0,142.0211,142.2401,141.7831,141.8212,12549.0
2022-04-04 14:00:00,149.09,149.8,149.08,149.56,10835.0,141.9259,142.6018,141.9164,142.3733,10835.0
2022-04-04 14:10:00,149.56,149.69,149.39,149.56,11934.0,142.3733,142.4971,142.2115,142.3733,11934.0
2022-04-04 14:20:00,149.51,149.55,149.26,149.42,17685.0,142.3257,142.3638,142.0877,142.2401,17685.0
2022-04-04 14:30:00,149.4,149.46,149.21,149.46,11860.0,142.221,142.2781,142.0401,142.2781,11860.0
2022-04-04 14:40:00,149.43,149.54,149.08,149.34,15581.0,142.2496,142.3543,141.9164,142.1639,15581.0
2022-04-04 14:50:00,149.36,149.6,149.33,149.51,10105.0,142.1829,142.4114,142.1544,142.3257,10105.0
2022-04-04 15:00:00,149.52,149.57,149.29,149.39,15031.0,142.3353,142.3828,142.1163,142.2115,15031.0
2022-04-04 15:10:00,149.45,149.78,149.42,149.62,21072.0,142.2686,142.5828,142.2401,142.4304,21072.0
2022-04-04 15:20:00,149.69,149.69,149.38,149.46,17855.0,142.4971,142.4971,142.202,142.2781,17855.0
2022-04-04 15:30:00,149.47,149.47,149.07,149.13,24768.0,142.2877,142.2877,141.9069,141.964,24768.0
2022-04-04 15:40:00,149.16,149.87,149.16,149.69,40870.0,141.9925,142.6684,141.9925,142.4971,40870.0
2022-04-04 15:50:00,149.69,149.77,149.21,149.47,130376.0,142.4971,142.5732,142.0401,142.2877,130376.0
2022-04-05 09:30:00,149.63,152.98,149.6,152.56,110437.0,142.44,145.629,142.4114,145.2292,110437.0
2022-04-05 09:40:00,152.91,153.74,152.07,152.76,52919.0,145.5624,146.3525,144.7627,145.4196,52919.0
2022-04-05 09:50:00,152.76,153.87,152.41,153.8,41827.0,145.4196,146.4762,145.0864,146.4096,41827.0
2022-04-05 10:00:00,153.71,153.91,151.61,152.19,47394.0,146.3239,146.5143,144.3248,144.877,47394.0
2022-04-05 10:10:00,152.19,153.43,152.13,153.12,50051.0,144.877,146.0574,144.8198,145.7623,50051.0
2022-04-05 10:20:00,152.92,152.97,151.78,152.9,37834.0,145.5719,145.6195,144.4867,145.5528,37834.0
2022-04-05 10:30:00,152.78,153.12,152.53,152.75,26271.0,145.4386,145.7623,145.2006,145.41,26271.0
2022-04-05 10:40:00,152.65,152.91,151.34,152.38,36157.0,145.3148,145.5624,144.0678,145.0578,36157.0
2022-04-05 10:50:00,152.41,152.69,151.95,152.63,29133.0,145.0864,145.3529,144.6485,145.2958,29133.0
2022-04-05 11:00:00,152.64,153.11,152.61,152.82,25098.0,145.3053,145.7527,145.2768,145.4767,25098.0
2022-04-05 11:10:00,152.82,152.82,151.37,151.55,51775.0,145.4767,145.4767,144.0964,144.2677,51775.0
2022-04-05 11:20:00,151.55,151.86,151.08,151.46,52087.0,144.2677,144.5628,143.8203,144.182,52087.0
2022-04-05 11:30:00,151.41,151.49,150.81,150.96,78374.0,144.1344,144.2106,143.5633,143.7061,78374.0
2022-04-05 11:40:00,150.98,151.49,150.98,151.3,42532.0,143.7251,144.2106,143.7251,144.0297,42532.0
2022-04-05 11:50:00,151.27,151.39,150.41,150.62,59810.0,144.0012,144.1154,143.1825,143.3824,59810.0
2022-04-05 12:00:00,150.62,151.08,150.37,151.0,21590.0,143.3824,143.8203,143.1444,143.7441,21590.0
2022-04-05 12:10:00,151.02,151.24,150.76,150.93,43489.0,143.7632,143.9726,143.5157,143.6775,43489.0
2022-04-05 12:20:00,151.0,151.18,150.47,150.47,40473.0,143.7441,143.9155,143.2396,143.2396,40473.0
2022-04-05 12:30:00,150.5,150.89,150.05,150.83,18449.0,143.2682,143.6394,142.8398,143.5823,18449.0
2022-04-05 12:40:00,150.81,150.96,150.56,150.91,22357.0,143.5633,143.7061,143.3253,143.6585,22357.0
2022-04-05 12:50:00,150.92,151.33,150.86,151.17,36812.0,143.668,144.0583,143.6109,143.906,36812.0
2022-04-05 13:00:00,151.18,151.9,151.1,151.7,59043.0,143.9155,144.6009,143.8393,144.4105,59043.0
2022-04-05 13:10:00,151.75,151.84,151.43,151.79,14149.0,144.4581,144.5438,144.1535,144.4962,14149.0
2022-04-05 13:20:00,151.77,151.86,151.5,151.63,32897.0,144.4771,144.5628,144.2201,144.3439,32897.0
2022-04-05 13:30:00,151.65,151.88,151.43,151.88,16637.0,144.3629,144.5818,144.1535,144.5818,16637.0
2022-04-05 13:40:00,151.87,151.96,151.24,151.39,16302.0,144.5723,144.658,143.9726,144.1154,16302.0
2022-04-05 13:50:00,151.34,151.53,151.1,151.44,14410.0,144.0678,144.2487,143.8393,144.163,14410.0
2022-04-05 14:00:00,151.44,151.58,151.08,151.11,13756.0,144.163,144.2963,143.8203,143.8488,13756.0
2022-04-05 14:10:00,151.16,151.18,150.92,151.11,18289.0,143.8964,143.9155,143.668,143.8488,18289.0
2022-04-05 14:20:00,151.13,151.15,150.65,150.7,15434.0,143.8679,143.8869,143.411,143.4585,15434.0
2022-04-05 14:30:00,150.76,150.78,150.6,150.75,16504.0,143.5157,143.5347,143.3634,143.5061,16504.0
2022-04-05 14:40:00,150.7,150.71,150.03,150.25,86952.0,143.4585,143.4681,142.8207,143.0302,86952.0
2022-04-05 14:50:00,150.18,150.32,149.65,149.72,68633.0,142.9635,143.0968,142.459,142.5256,68633.0
2022-04-05 15:00:00,149.75,149.94,148.58,148.82,94637.0,142.5542,142.7351,141.4404,141.6689,94637.0
2022-04-05 15:10:00,148.84,148.89,148.03,148.46,66711.0,141.6879,141.7355,140.9168,141.3262,66711.0
2022-04-05 15:20:00,148.4,148.61,147.95,148.35,57263.0,141.2691,141.469,140.8407,141.2215,57263.0
2022-04-05 15:30:00,148.34,148.45,148.03,148.38,65318.0,141.212,141.3167,140.9168,141.25,65318.0
2022-04-05 15:40:00,148.39,148.52,147.84,148.0,84186.0,141.2595,141.3833,140.736,140.8883,84186.0
2022-04-05 15:50:00,147.95,148.87,147.95,148.81,173433.0,140.8407,141.7165,140.8407,141.6594,173433.0
2022-04-06 09:30:00,147.74,149.25,146.0,149.21,168180.0,140.6408,142.0782,138.9844,142.0401,168180.0
2022-04-06 09:40:00,149.16,149.97,148.45,149.4,58862.0,141.9925,142.7636,141.3167,142.221,58862.0
2022-04-06 09:50:00,149.34,149.5,147.83,148.16,43463.0,142.1639,142.3162,140.7265,141.0406,43463.0
2022-04-06 10:00:00,148.25,148.73,147.64,148.61,116372.0,141.1263,141.5832,140.5456,141.469,116372.0
2022-04-06 10:10:00,148.5,149.66,148.39,149.38,44630.0,141.3643,142.4685,141.2595,142.202,44630.0
2022-04-06 10:20:00,149.41,150.41,149.33,149.7,37455.0,142.2305,143.1825,142.1544,142.5066,37455.0
2022-04-06 10:30:00,149.68,150.62,149.52,150.35,47393.0,142.4876,143.3824,142.3353,143.1254,47393.0
2022-04-06 10:40:00,150.35,150.4,148.85,149.85,43605.0,143.1254,143.173,141.6974,142.6494,43605.0
2022-04-06 10:50:00,149.84,149.87,149.05,149.3,29475.0,142.6399,142.6684,141.8878,142.1258,29475.0
2022-04-06 11:00:00,149.11,149.25,148.48,149.16,30782.0,141.945,142.0782,141.3452,141.9925,30782.0
2022-04-06 11:10:00,149.21,149.37,147.86,148.51,58670.0,142.0401,142.1925,140.755,141.3738,58670.0
2022-04-06 11:20:00,148.49,148.5,146.29,147.18,59486.0,141.3547,141.3643,139.2605,140.1077,59486.0
2022-04-06 11:30:00,147.25,147.79,146.5,146.57,52426.0,140.1743,140.6884,139.4604,139.527,52426.0
2022-04-06 11:40:00,146.47,146.7,146.03,146.47,53950.0,139.4318,139.6508,139.013,139.4318,53950.0
2022-04-06 11:50:00,146.49,146.63,145.62,146.14,78114.0,139.4508,139.5841,138.6227,139.1177,78114.0
2022-04-06 12:00:00,146.08,147.1,146.08,146.8,25522.0,139.0605,140.0315,139.0605,139.746,25522.0
2022-04-06 12:10:00,146.88,147.02,146.14,146.45,25055.0,139.8221,139.9554,139.1177,139.4128,25055.0
2022-04-06 12:20:00,146.42,146.75,146.29,146.62,25318.0,139.3842,139.6984,139.2605,139.5746,25318.0
2022-04-06 12:30:00,146.7,146.86,146.49,146.54,30151.0,139.6508,139.8031,139.4508,139.4984,30151.0
2022-04-06 12:40:00,146.5,146.64,146.07,146.32,24667.0,139.4604,139.5936,139.051,139.289,24667.0
2022-04-06 12:50:00,146.35,146.36,145.82,146.21,34931.0,139.3176,139.3271,138.813,139.1843,34931.0
2022-04-06 13:00:00,146.13,146.15,145.39,145.83,43053.0,139.1081,139.1272,138.4037,138.8226,43053.0
2022-04-06 13:10:00,145.87,146.14,145.38,145.38,25981.0,138.8606,139.1177,138.3942,138.3942,25981.0
2022-04-06 13:20:00,145.38,145.6,145.05,145.38,33332.0,138.3942,138.6036,138.08,138.3942,33332.0
2022-04-06 13:30:00,145.36,145.71,145.21,145.37,30674.0,138.3751,138.7083,138.2324,138.3847,30674.0
2022-04-06 13:40:00,145.34,146.08,145.33,145.85,30871.0,138.3561,139.0605,138.3466,138.8416,30871.0
2022-04-06 13:50:00,145.92,146.1,145.71,145.71,28001.0,138.9082,139.0796,138.7083,138.7083,28001.0
2022-04-06 14:00:00,145.88,146.06,144.28,144.35,71248.0,138.8702,139.0415,137.347,137.4137,71248.0
2022-04-06 14:10:00,144.38,144.4,143.01,143.07,78626.0,137.4422,137.4613,136.1381,136.1952,78626.0
2022-04-06 14:20:00,143.16,144.38,143.1,144.25,86148.0,136.2809,137.4422,136.2237,137.3185,86148.0
2022-04-06 14:30:00,144.23,145.41,144.19,145.09,38241.0,137.2994,138.4227,137.2614,138.1181,38241.0
2022-04-06 14:40:00,145.02,145.63,144.89,145.34,40012.0,138.0515,138.6322,137.9277,138.3561,40012.0
2022-04-06 14:50:00,145.34,146.47,145.34,146.3,37814.0,138.3561,139.4318,138.3561,139.27,37814.0
2022-04-06 15:00:00,146.34,146.82,146.34,146.79,28517.0,139.3081,139.765,139.3081,139.7364,28517.0
2022-04-06 15:10:00,146.85,147.1,146.71,146.79,27446.0,139.7935,140.0315,139.6603,139.7364,27446.0
2022-04-06 15:20:00,146.79,146.92,146.54,146.61,23670.0,139.7364,139.8602,139.4984,139.5651,23670.0
2022-04-06 15:30:00,146.56,146.83,146.18,146.72,40042.0,139.5175,139.7745,139.1557,139.6698,40042.0
2022-04-06 15:40:00,146.74,147.05,146.62,146.7,42806.0,139.6888,139.9839,139.5746,139.6508,42806.0
2022-04-06 15:50:00,146.75,146.92,146.02,146.46,130491.0,139.6984,139.8602,139.0034,139.4223,130491.0
2022-04-07 09:30:00,145.5,148.62,145.5,148.62,90057.0,138.5084,141.4785,138.5084,141.4785,90057.0
2022-04-07 09:40:00,148.49,149.55,147.81,147.9,102182.0,141.3547,142.3638,140.7074,140.7931,102182.0
2022-04-07 09:50:00,147.96,148.37,147.24,148.17,83942.0,140.8502,141.2405,140.1648,141.0501,83942.0
2022-04-07 10:00:00,148.15,148.67,146.72,147.0,106155.0,141.0311,141.5261,139.6698,139.9363,106155.0
2022-04-07 10:10:00,146.93,147.08,146.13,146.99,52300.0,139.8697,140.0125,139.1081,139.9268,52300.0
2022-04-07 10:20:00,146.96,147.27,146.39,146.78,28949.0,139.8983,140.1934,139.3557,139.7269,28949.0
2022-04-07 10:30:00,146.85,147.25,146.66,146.88,18831.0,139.7935,140.1743,139.6127,139.8221,18831.0
2022-04-07 10:40:00,146.85,146.93,146.35,146.47,30708.0,139.7935,139.8697,139.3176,139.4318,30708.0
2022-04-07 10:50:00,146.52,146.99,146.34,146.99,23110.0,139.4794,139.9268,139.3081,139.9268,23110.0
2022-04-07 11:00:00,147.17,147.5,146.95,147.15,27069.0,140.0982,140.4123,139.8887,140.0791,27069.0
2022-04-07 11:10:00,147.12,147.27,146.47,146.64,19991.0,140.0506,140.1934,139.4318,139.5936,19991.0
2022-04-07 11:20:00,146.7,147.31,146.7,147.25,30699.0,139.6508,140.2314,139.6508,140.1743,30699.0
2022-04-07 11:30:00,147.26,147.48,147.04,147.28,38588.0,140.1838,140.3933,139.9744,140.2029,38588.0
2022-04-07 11:40:00,147.26,147.28,146.6,146.63,23937.0,140.1838,140.2029,139.5556,139.5841,23937.0
2022-04-07 11:50:00,146.59,147.57,146.59,147.56,32301.0,139.546,140.479,139.546,140.4694,32301.0
2022-04-07 12:00:00,147.56,148.18,147.42,147.94,34306.0,140.4694,141.0596,140.3362,140.8312,34306.0
2022-04-07 12:10:00,147.99,148.11,147.76,148.03,25881.0,140.8788,140.993,140.6598,140.9168,25881.0
2022-04-07 12:20:00,148.03,148.33,147.81,147.89,24151.0,140.9168,141.2024,140.7074,140.7836,24151.0
2022-04-07 12:30:00,147.92,148.02,147.67,147.86,29751.0,140.8121,140.9073,140.5741,140.755,29751.0
2022-04-07 12:40:00,147.84,148.02,147.3,147.3,22588.0,140.736,140.9073,140.2219,140.2219,22588.0
2022-04-07 12:50:00,147.31,147.52,147.07,147.43,29829.0,140.2314,140.4314,140.003,140.3457,29829.0
2022-04-07 13:00:00,147.44,147.95,147.4,147.77,26319.0,140.3552,140.8407,140.3171,140.6693,26319.0
2022-04-07 13:10:00,147.77,148.53,147.68,148.53,18800.0,140.6693,141.3928,140.5837,141.3928,18800.0
2022-04-07 13:20:00,148.58,148.84,148.08,148.48,35081.0,141.4404,141.6879,140.9644,141.3452,35081.0
2022-04-07 13:30:00,148.47,148.53,148.0,148.12,16371.0,141.3357,141.3928,140.8883,141.0025,16371.0
2022-04-07 13:40:00,148.08,148.37,147.81,148.22,17032.0,140.9644,141.2405,140.7074,141.0977,17032.0
2022-04-07 13:50:00,148.23,148.73,148.19,148.73,18349.0,141.1072,141.5832,141.0692,141.5832,18349.0
2022-04-07 14:00:00,148.7,148.85,148.34,148.53,21449.0,141.5547,141.6974,141.212,141.3928,21449.0
2022-04-07 14:10:00,148.48,149.04,148.48,148.91,56375.0,141.3452,141.8783,141.3452,141.7546,56375.0
2022-04-07 14:20:00,148.94,149.75,148.92,149.59,27571.0,141.7831,142.5542,141.7641,142.4019,27571.0
2022-04-07 14:30:00,149.63,150.16,149.38,150.14,32580.0,142.44,142.9445,142.202,142.9255,32580.0
2022-04-07 14:40:00,150.05,150.91,149.99,150.88,56100.0,142.8398,143.6585,142.7827,143.6299,56100.0
2022-04-07 14:50:00,150.81,151.1,150.77,150.93,44049.0,143.5633,143.8393,143.5252,143.6775,44049.0
2022-04-07 15:00:00,150.87,151.28,150.87,151.21,33605.0,143.6204,144.0107,143.6204,143.944,33605.0
2022-04-07 15:10:00,151.22,151.67,151.11,151.33,45447.0,143.9536,144.3819,143.8488,144.0583,45447.0
2022-04-07 15:20:00,151.29,151.68,151.13,151.61,37462.0,144.0202,144.3915,143.8679,144.3248,37462.0
2022-04-07 15:30:00,151.57,151.86,151.44,151.76,42456.0,144.2867,144.5628,144.163,144.4676,42456.0
2022-04-07 15:40:00,151.76,151.85,151.38,151.51,43579.0,144.4676,144.5533,144.1059,144.2296,43579.0
2022-04-07 15:50:00,151.45,151.56,150.81,150.89,136158.0,144.1725,144.2772,143.5633,143.6394,136158.0
2022-04-08 09:30:00,151.98,153.74,151.98,153.09,118827.0,144.677,146.3525,144.677,145.7337,118827.0
2022-04-08 09:40:00,153.0,153.33,152.0,152.88,99559.0,145.648,145.9622,144.6961,145.5338,99559.0
2022-04-08 09:50:00,152.92,153.16,152.25,152.51,34305.0,145.5719,145.8003,144.9341,145.1816,34305.0
2022-04-08 10:00:00,152.35,152.74,151.88,152.49,56744.0,145.0293,145.4005,144.5818,145.1625,56744.0
2022-04-08 10:10:00,152.38,152.38,149.81,150.19,87070.0,145.0578,145.0578,142.6113,142.9731,87070.0
2022-04-08 10:20:00,150.29,150.84,150.2,150.83,33741.0,143.0683,143.5918,142.9826,143.5823,33741.0
2022-04-08 10:30:00,150.74,151.26,150.66,151.25,33092.0,143.4966,143.9916,143.4205,143.9821,33092.0
2022-04-08 10:40:00,151.17,151.27,150.32,150.51,30738.0,143.906,144.0012,143.0968,143.2777,30738.0
2022-04-08 10:50:00,150.47,152.31,150.47,152.31,67119.0,143.2396,144.9912,143.2396,144.9912,67119.0
2022-04-08 11:00:00,152.31,152.48,151.46,151.68,26505.0,144.9912,145.153,144.182,144.3915,26505.0
2022-04-08 11:10:00,151.64,151.85,151.2,151.36,24081.0,144.3534,144.5533,143.9345,144.0868,24081.0
2022-04-08 11:20:00,151.3,151.53,151.19,151.47,40126.0,144.0297,144.2487,143.925,144.1915,40126.0
2022-04-08 11:30:00,151.41,151.67,151.21,151.21,24310.0,144.1344,144.3819,143.944,143.944,24310.0
2022-04-08 11:40:00,151.16,151.22,150.96,150.97,24372.0,143.8964,143.9536,143.7061,143.7156,24372.0
2022-04-08 11:50:00,150.92,151.06,150.56,150.84,32498.0,143.668,143.8013,143.3253,143.5918,32498.0
2022-04-08 12:00:00,150.8,150.99,150.6,150.75,24795.0,143.5537,143.7346,143.3634,143.5061,24795.0
2022-04-08 12:10:00,150.75,150.75,150.25,150.39,28529.0,143.5061,143.5061,143.0302,143.1634,28529.0
2022-04-08 12:20:00,150.45,151.02,150.37,150.89,27401.0,143.2206,143.7632,143.1444,143.6394,27401.0
2022-04-08 12:30:00,150.93,150.95,150.25,150.44,26570.0,143.6775,143.6965,143.0302,143.211,26570.0
2022-04-08 12:40:00,150.4,150.41,149.99,150.14,21803.0,143.173,143.1825,142.7827,142.9255,21803.0
2022-04-08 12:50:00,150.16,150.43,149.82,150.39,27495.0,142.9445,143.2015,142.6208,143.1634,27495.0
2022-04-08 13:00:00,150.38,150.51,150.28,150.49,31089.0,143.1539,143.2777,143.0587,143.2586,31089.0
2022-04-08 13:10:00,150.46,150.9,150.18,150.56,24005.0,143.2301,143.6489,142.9635,143.3253,24005.0
2022-04-08 13:20:00,150.56,150.94,150.52,150.83,27965.0,143.3253,143.687,143.2872,143.5823,27965.0
2022-04-08 13:30:00,150.85,150.97,150.61,150.75,18762.0,143.6013,143.7156,143.3729,143.5061,18762.0
2022-04-08 13:40:00,150.67,150.74,150.44,150.56,29780.0,143.43,143.4966,143.211,143.3253,29780.0
2022-04-08 13:50:00,150.53,150.76,150.34,150.62,29637.0,143.2967,143.5157,143.1158,143.3824,29637.0
2022-04-08 14:00:00,150.61,150.78,150.59,150.63,24575.0,143.3729,143.5347,143.3538,143.3919,24575.0
2022-04-08 14:10:00,150.61,150.74,150.48,150.55,32458.0,143.3729,143.4966,143.2491,143.3158,32458.0
2022-04-08 14:20:00,150.57,150.81,150.34,150.49,32211.0,143.3348,143.5633,143.1158,143.2586,32211.0
2022-04-08 14:30:00,150.52,150.55,150.32,150.43,27811.0,143.2872,143.3158,143.0968,143.2015,27811.0
2022-04-08 14:40:00,150.46,150.94,150.45,150.76,30762.0,143.2301,143.687,143.2206,143.5157,30762.0
2022-04-08 14:50:00,150.8,151.4,150.8,151.35,26954.0,143.5537,144.1249,143.5537,144.0773,26954.0
2022-04-08 15:00:00,151.35,151.44,151.18,151.2,20469.0,144.0773,144.163,143.9155,143.9345,20469.0
2022-04-08 15:10:00,151.25,151.55,151.16,151.45,33015.0,143.9821,144.2677,143.8964,144.1725,33015.0
2022-04-08 15:20:00,151.46,151.77,151.38,151.77,29243.0,144.182,144.4771,144.1059,144.4771,29243.0
2022-04-08 15:30:00,151.77,151.95,151.27,151.3,57991.0,144.4771,144.6485,144.0012,144.0297,57991.0
2022-04-08 15:40:00,151.32,151.59,150.98,150.98,55033.0,144.0488,144.3058,143.7251,143.7251,55033.0
2022-04-08 15:50:00,150.96,151.1,150.37,150.84,140957.0,143.7061,143.8393,143.1444,143.5918,140957.0
2022-04-11 09:30:00,151.51,152.63,150.67,151.45,98902.0,144.2296,145.2958,143.43,144.1725,98902.0
2022-04-11 09:40:00,151.52,152.01,150.41,151.96,70859.0,144.2391,144.7056,143.1825,144.658,70859.0
2022-04-11 09:50:00,151.66,154.69,151.66,154.61,77760.0,144.3724,147.2568,144.3724,147.1807,77760.0
2022-04-11 10:00:00,154.71,154.99,153.5,154.67,133675.0,147.2759,147.5424,146.124,147.2378,133675.0
2022-04-11 10:10:00,154.79,155.87,154.6,155.64,86913.0,147.352,148.3801,147.1711,148.1612,86913.0
2022-04-11 10:20:00,155.53,156.2,155.21,155.21,67730.0,148.0565,148.6943,147.7518,147.7518,67730.0
2022-04-11 10:30:00,155.17,155.17,152.67,153.1,80678.0,147.7138,147.7138,145.3339,145.7432,80678.0
2022-04-11 10:40:00,153.1,153.98,153.06,153.91,31234.0,145.7432,146.5809,145.7051,146.5143,31234.0
2022-04-11 10:50:00,153.94,154.17,153.6,153.75,27348.0,146.5429,146.7618,146.2192,146.362,27348.0
2022-04-11 11:00:00,153.62,153.67,152.58,152.58,30269.0,146.2382,146.2858,145.2482,145.2482,30269.0
2022-04-11 11:10:00,152.61,153.08,152.42,152.68,24146.0,145.2768,145.7242,145.0959,145.3434,24146.0
2022-04-11 11:20:00,152.67,153.25,152.4,153.19,18532.0,145.3339,145.886,145.0769,145.8289,18532.0
2022-04-11 11:30:00,153.05,153.42,152.81,152.81,14042.0,145.6956,146.0478,145.4672,145.4672,14042.0
2022-04-11 11:40:00,152.97,153.37,152.97,153.02,23426.0,145.6195,146.0003,145.6195,145.6671,23426.0
2022-04-11 11:50:00,153.15,153.46,152.83,153.35,12691.0,145.7908,146.0859,145.4862,145.9812,12691.0
2022-04-11 12:00:00,153.34,154.04,153.15,153.94,21329.0,145.9717,146.6381,145.7908,146.5429,21329.0
2022-04-11 12:10:00,153.97,154.08,153.71,153.95,17972.0,146.5714,146.6761,146.3239,146.5524,17972.0
2022-04-11 12:20:00,153.99,154.1,153.65,153.87,14189.0,146.5905,146.6952,146.2668,146.4762,14189.0
2022-04-11 12:30:00,153.92,154.27,153.84,154.13,24551.0,146.5238,146.857,146.4477,146.7237,24551.0
2022-04-11 12:40:00,154.09,154.1,153.78,153.89,17197.0,146.6857,146.6952,146.3905,146.4953,17197.0
2022-04-11 12:50:00,153.87,153.91,152.91,153.08,24314.0,146.4762,146.5143,145.5624,145.7242,24314.0
2022-04-11 13:00:00,153.29,153.95,153.29,153.76,17311.0,145.9241,146.5524,145.9241,146.3715,17311.0
2022-04-11 13:10:00,153.77,154.05,153.67,153.86,17199.0,146.381,146.6476,146.2858,146.4667,17199.0
2022-04-11 13:20:00,153.9,153.95,153.66,153.77,12539.0,146.5048,146.5524,146.2763,146.381,12539.0
2022-04-11 13:30:00,153.92,154.19,153.86,153.98,16274.0,146.5238,146.7808,146.4667,146.5809,16274.0
2022-04-11 13:40:00,153.92,154.75,153.92,154.75,25322.0,146.5238,147.3139,146.5238,147.3139,25322.0
2022-04-11 13:50:00,154.75,154.75,154.42,154.64,16202.0,147.3139,147.3139,146.9998,147.2092,16202.0
2022-04-11 14:00:00,154.67,154.67,154.28,154.42,28194.0,147.2378,147.2378,146.8665,146.9998,28194.0
2022-04-11 14:10:00,154.37,154.46,154.06,154.12,13551.0,146.9522,147.0379,146.6571,146.7142,13551.0
2022-04-11 14:20:00,154.15,154.32,153.89,154.1,45683.0,146.7428,146.9046,146.4953,146.6952,45683.0
2022-04-11 14:30:00,154.06,154.33,153.68,154.28,23624.0,146.6571,146.9141,146.2954,146.8665,23624.0
2022-04-11 14:40:00,154.29,154.29,153.95,154.12,15671.0,146.876,146.876,146.5524,146.7142,15671.0
2022-04-11 14:50:00,154.15,154.54,154.07,154.42,18652.0,146.7428,147.114,146.6666,146.9998,18652.0
2022-04-11 15:00:00,154.51,154.68,154.16,154.35,13991.0,147.0855,147.2473,146.7523,146.9332,13991.0
2022-04-11 15:10:00,154.4,154.49,153.91,153.97,14625.0,146.9808,147.0664,146.5143,146.5714,14625.0
2022-04-11 15:20:00,153.9,154.03,153.78,153.87,17739.0,146.5048,146.6285,146.3905,146.4762,17739.0
2022-04-11 15:30:00,153.92,153.92,153.13,153.32,41916.0,146.5238,146.5238,145.7718,145.9527,41916.0
2022-04-11 15:40:00,153.32,153.68,152.89,152.91,45766.0,145.9527,146.2954,145.5433,145.5624,45766.0
2022-04-11 15:50:00,152.99,153.26,152.6,152.84,124602.0,145.6385,145.8955,145.2673,145.4957,124602.0
2022-04-12 09:30:00,154.76,156.44,153.75,156.21,120454.0,147.3235,148.9227,146.362,148.7038,120454.0
2022-04-12 09:40:00,156.48,157.47,155.69,157.2,60285.0,148.9608,149.9032,148.2088,149.6462,60285.0
2022-04-12 09:50:00,157.0,157.75,156.56,157.63,44101.0,149.4558,150.1698,149.037,150.0555,44101.0
2022-04-12 10:00:00,157.65,157.75,156.9,157.14,38041.0,150.0746,150.1698,149.3606,149.5891,38041.0
2022-04-12 10:10:00,157.14,158.3,156.87,158.17,56862.0,149.5891,150.6934,149.3321,150.5696,56862.0
2022-04-12 10:20:00,158.2,158.34,156.68,156.95,44085.0,150.5982,150.7314,149.1512,149.4082,44085.0
2022-04-12 10:30:00,157.02,158.07,156.97,157.86,27851.0,149.4749,150.4744,149.4273,150.2745,27851.0
2022-04-12 10:40:00,157.85,158.1,157.59,158.03,25958.0,150.265,150.503,150.0175,150.4363,25958.0
2022-04-12 10:50:00,158.06,158.2,157.58,157.78,40776.0,150.4649,150.5982,150.008,150.1983,40776.0
2022-04-12 11:00:00,157.75,157.92,157.5,157.73,28728.0,150.1698,150.3316,149.9318,150.1507,28728.0
2022-04-12 11:10:00,157.69,158.2,157.69,158.2,37902.0,150.1127,150.5982,150.1127,150.5982,37902.0
2022-04-12 11:20:00,158.23,159.34,158.21,159.23,42173.0,150.6267,151.6834,150.6077,151.5787,42173.0
2022-04-12 11:30:00,159.25,159.48,158.99,159.29,36701.0,151.5977,151.8167,151.3502,151.6358,36701.0
2022-04-12 11:40:00,159.25,159.85,159.1,159.79,33299.0,151.5977,152.1689,151.4549,152.1118,33299.0
2022-04-12 11:50:00,159.83,160.19,159.71,159.76,74202.0,152.1498,152.4925,152.0356,152.0832,74202.0
2022-04-12 12:00:00,159.84,160.43,159.65,160.12,35973.0,152.1594,152.721,151.9785,152.4259,35973.0
2022-04-12 12:10:00,160.07,160.07,159.03,159.03,42290.0,152.3783,152.3783,151.3883,151.3883,42290.0
2022-04-12 12:20:00,158.98,159.35,158.62,158.64,23594.0,151.3407,151.6929,150.998,151.017,23594.0
2022-04-12 12:30:00,158.62,159.08,158.62,158.99,20691.0,150.998,151.4359,150.998,151.3502,20691.0
2022-04-12 12:40:00,158.95,159.0,158.14,158.55,15817.0,151.3121,151.3597,150.541,150.9313,15817.0
2022-04-12 12:50:00,158.54,158.66,158.29,158.37,16129.0,150.9218,151.0361,150.6838,150.76,16129.0
2022-04-12 13:00:00,158.32,158.7,158.11,158.23,21154.0,150.7124,151.0741,150.5125,150.6267,21154.0
2022-04-12 13:10:00,158.22,158.45,158.04,158.15,42326.0,150.6172,150.8361,150.4458,150.5506,42326.0
2022-04-12 13:20:00,158.26,158.43,157.66,157.7,21570.0,150.6553,150.8171,150.0841,150.1222,21570.0
2022-04-12 13:30:00,157.65,157.72,157.3,157.3,15600.0,150.0746,150.1412,149.7414,149.7414,15600.0
2022-04-12 13:40:00,157.3,157.33,156.89,157.14,26256.0,149.7414,149.77,149.3511,149.5891,26256.0
2022-04-12 13:50:00,157.08,157.09,156.31,156.34,23512.0,149.532,149.5415,148.799,148.8275,23512.0
2022-04-12 14:00:00,156.38,157.31,156.32,157.04,24474.0,148.8656,149.7509,148.8085,149.4939,24474.0
2022-04-12 14:10:00,156.98,156.98,156.55,156.79,21150.0,149.4368,149.4368,149.0274,149.2559,21150.0
2022-04-12 14:20:00,156.81,156.99,156.7,156.87,16287.0,149.275,149.4463,149.1702,149.3321,16287.0
2022-04-12 14:30:00,156.8,157.19,156.75,157.07,17611.0,149.2654,149.6367,149.2178,149.5225,17611.0
2022-04-12 14:40:00,156.95,157.36,156.72,157.28,33574.0,149.4082,149.7985,149.1893,149.7224,33574.0
2022-04-12 14:50:00,157.4,157.42,156.96,157.21,15866.0,149.8366,149.8556,149.4177,149.6557,15866.0
2022-04-12 15:00:00,157.15,157.24,156.23,156.34,21606.0,149.5986,149.6843,148.7228,148.8275,21606.0
2022-04-12 15:10:00,156.34,156.42,156.1,156.42,22865.0,148.8275,148.9037,148.5991,148.9037,22865.0
2022-04-12 15:20:00,156.47,156.68,156.27,156.28,33100.0,148.9513,149.1512,148.7609,148.7704,33100.0
2022-04-12 15:30:00,156.26,156.63,156.02,156.62,34202.0,148.7514,149.1036,148.5229,149.0941,34202.0
2022-04-12 15:40:00,156.62,157.1,156.35,156.91,54837.0,149.0941,149.551,148.8371,149.3701,54837.0
2022-04-12 15:50:00,156.81,157.38,156.7,157.27,137759.0,149.275,149.8176,149.1702,149.7128,137759.0
2022-04-13 09:30:00,158.81,160.33,158.79,160.1,104546.0,151.1788,152.6258,151.1598,152.4069,104546.0
2022-04-13 09:40:00,160.14,161.25,158.24,158.73,133912.0,152.4449,153.5016,150.6362,151.1027,133912.0
2022-04-13 09:50:00,158.73,159.85,158.63,159.76,63162.0,151.1027,152.1689,151.0075,152.0832,63162.0
2022-04-13 10:00:00,159.8,159.9,157.98,158.53,45288.0,152.1213,152.2165,150.3887,150.9123,45288.0
2022-04-13 10:10:00,158.31,158.68,158.06,158.19,26233.0,150.7029,151.0551,150.4649,150.5886,26233.0
2022-04-13 10:20:00,158.21,158.3,157.34,157.38,32595.0,150.6077,150.6934,149.7795,149.8176,32595.0
2022-04-13 10:30:00,157.3,158.42,156.83,158.0,54680.0,149.7414,150.8076,149.294,150.4078,54680.0
2022-04-13 10:40:00,157.95,158.64,157.67,158.58,38762.0,150.3602,151.017,150.0936,150.9599,38762.0
2022-04-13 10:50:00,158.72,159.05,158.55,158.9,28374.0,151.0932,151.4073,150.9313,151.2645,28374.0
2022-04-13 11:00:00,158.84,159.35,158.76,158.86,25706.0,151.2074,151.6929,151.1312,151.2264,25706.0
2022-04-13 11:10:00,158.88,159.15,158.77,158.99,25275.0,151.2455,151.5025,151.1408,151.3502,25275.0
2022-04-13 11:20:00,159.0,159.05,158.83,158.88,25816.0,151.3597,151.4073,151.1979,151.2455,25816.0
2022-04-13 11:30:00,158.89,159.52,158.82,159.11,23576.0,151.255,151.8547,151.1884,151.4644,23576.0
2022-04-13 11:40:00,159.07,159.57,159.01,159.53,17399.0,151.4264,151.9023,151.3692,151.8642,17399.0
2022-04-13 11:50:00,159.52,159.86,159.24,159.86,40991.0,151.8547,152.1784,151.5882,152.1784,40991.0
2022-04-13 12:00:00,159.8,160.69,159.68,160.63,40543.0,152.1213,152.9685,152.007,152.9114,40543.0
2022-04-13 12:10:00,160.6,161.16,160.23,160.97,62816.0,152.8828,153.4159,152.5306,153.2351,62816.0
2022-04-13 12:20:00,160.95,161.33,160.92,161.15,29064.0,153.216,153.5778,153.1875,153.4064,29064.0
2022-04-13 12:30:00,161.2,161.24,160.62,160.99,32843.0,153.454,153.4921,152.9019,153.2541,32843.0
2022-04-13 12:40:00,160.99,161.0,160.77,160.91,13219.0,153.2541,153.2636,153.0447,153.1779,13219.0
2022-04-13 12:50:00,160.9,161.23,160.74,161.06,40471.0,153.1684,153.4826,153.0161,153.3207,40471.0
2022-04-13 13:00:00,161.08,161.18,160.91,161.03,21769.0,153.3398,153.435,153.1779,153.2922,21769.0
2022-04-13 13:10:00,161.0,161.17,160.96,161.03,22319.0,153.2636,153.4254,153.2255,153.2922,22319.0
2022-04-13 13:20:00,161.05,161.38,160.96,160.98,20125.0,153.3112,153.6254,153.2255,153.2446,20125.0
2022-04-13 13:30:00,161.06,161.17,160.76,160.94,12588.0,153.3207,153.4254,153.0351,153.2065,12588.0
2022-04-13 13:40:00,160.92,161.25,160.92,161.23,13918.0,153.1875,153.5016,153.1875,153.4826,13918.0
2022-04-13 13:50:00,161.22,161.54,161.14,161.54,20004.0,153.473,153.7777,153.3969,153.7777,20004.0
2022-04-13 14:00:00,161.55,161.85,161.33,161.75,19301.0,153.7872,154.0728,153.5778,153.9776,19301.0
2022-04-13 14:10:00,161.76,161.77,161.2,161.27,15646.0,153.9871,153.9966,153.454,153.5206,15646.0
2022-04-13 14:20:00,161.28,161.65,161.26,161.63,24306.0,153.5302,153.8824,153.5111,153.8633,24306.0
2022-04-13 14:30:00,161.64,161.81,161.55,161.67,28379.0,153.8729,154.0347,153.7872,153.9014,28379.0
2022-04-13 14:40:00,161.71,162.21,161.71,162.13,38613.0,153.9395,154.4155,153.9395,154.3393,38613.0
2022-04-13 14:50:00,162.18,162.34,162.08,162.25,28786.0,154.3869,154.5392,154.2917,154.4535,28786.0
2022-04-13 15:00:00,162.26,162.79,162.11,162.79,43506.0,154.4631,154.9676,154.3203,154.9676,43506.0
2022-04-13 15:10:00,162.77,163.13,162.61,163.0,57622.0,154.9486,155.2913,154.7962,155.1675,57622.0
2022-04-13 15:20:00,163.0,163.33,162.97,163.28,43879.0,155.1675,155.4817,155.139,155.4341,43879.0
2022-04-13 15:30:00,163.29,163.36,162.95,163.1,47279.0,155.4436,155.5102,155.1199,155.2627,47279.0
2022-04-13 15:40:00,163.1,163.79,163.1,163.75,84820.0,155.2627,155.9195,155.2627,155.8815,84820.0
2022-04-13 15:50:00,163.69,163.88,163.14,163.24,234137.0,155.8244,156.0052,155.3008,155.396,234137.0
2022-04-14 09:30:00,163.99,166.84,163.79,165.59,147539.0,156.1099,158.823,155.9195,157.6331,147539.0
2022-04-14 09:40:00,165.39,166.71,164.61,165.03,74255.0,157.4427,158.6992,156.7001,157.1,74255.0
2022-04-14 09:50:00,165.21,166.62,165.2,166.62,38910.0,157.2713,158.6136,157.2618,158.6136,38910.0
2022-04-14 10:00:00,166.49,166.59,165.56,165.92,37514.0,158.4898,158.585,157.6045,157.9472,37514.0
2022-04-14 10:10:00,165.85,166.43,165.38,166.14,30464.0,157.8806,158.4327,157.4331,158.1566,30464.0
2022-04-14 10:20:00,166.19,166.81,165.93,166.47,39031.0,158.2042,158.7944,157.9567,158.4708,39031.0
2022-04-14 10:30:00,166.4,166.82,166.07,166.27,36202.0,158.4041,158.8039,158.09,158.2804,36202.0
2022-04-14 10:40:00,166.2,166.65,166.06,166.24,45150.0,158.2137,158.6421,158.0805,158.2518,45150.0
2022-04-14 10:50:00,166.21,166.21,165.33,165.7,51242.0,158.2233,158.2233,157.3855,157.7378,51242.0
2022-04-14 11:00:00,165.53,165.98,165.41,165.88,48832.0,157.5759,158.0043,157.4617,157.9091,48832.0
2022-04-14 11:10:00,165.85,166.06,165.56,165.72,41889.0,157.8806,158.0805,157.6045,157.7568,41889.0
2022-04-14 11:20:00,165.77,166.42,165.47,166.17,38405.0,157.8044,158.4232,157.5188,158.1852,38405.0
2022-04-14 11:30:00,166.2,166.35,165.92,166.01,47453.0,158.2137,158.3565,157.9472,158.0329,47453.0
2022-04-14 11:40:00,166.01,166.01,165.18,165.2,53579.0,158.0329,158.0329,157.2428,157.2618,53579.0
2022-04-14 11:50:00,165.08,165.32,164.4,165.25,46664.0,157.1476,157.376,156.5002,157.3094,46664.0
2022-04-14 12:00:00,165.23,165.26,164.37,164.77,34653.0,157.2904,157.3189,156.4717,156.8525,34653.0
2022-04-14 12:10:00,164.8,165.12,164.43,164.5,19939.0,156.881,157.1856,156.5288,156.5954,19939.0
2022-04-14 12:20:00,164.53,165.09,164.46,165.06,17503.0,156.624,157.1571,156.5574,157.1285,17503.0
2022-04-14 12:30:00,165.01,165.04,164.42,164.57,25630.0,157.0809,157.1095,156.5193,156.6621,25630.0
2022-04-14 12:40:00,164.58,164.99,164.5,164.99,20592.0,156.6716,157.0619,156.5954,157.0619,20592.0
2022-04-14 12:50:00,165.0,165.12,164.76,165.11,15680.0,157.0714,157.1856,156.8429,157.1761,15680.0
2022-04-14 13:00:00,165.29,165.43,165.05,165.13,29093.0,157.3475,157.4807,157.119,157.1952,29093.0
2022-04-14 13:10:00,165.18,165.34,164.93,165.1,12211.0,157.2428,157.3951,157.0048,157.1666,12211.0
2022-04-14 13:20:00,165.08,165.29,164.98,165.2,14590.0,157.1476,157.3475,157.0524,157.2618,14590.0
2022-04-14 13:30:00,165.21,165.57,164.95,165.48,17972.0,157.2713,157.614,157.0238,157.5283,17972.0
2022-04-14 13:40:00,165.51,165.95,165.39,165.71,24186.0,157.5569,157.9758,157.4427,157.7473,24186.0
2022-04-14 13:50:00,165.68,166.01,165.41,165.9,36943.0,157.7187,158.0329,157.4617,157.9282,36943.0
2022-04-14 14:00:00,165.87,166.21,165.7,165.71,41430.0,157.8996,158.2233,157.7378,157.7473,41430.0
2022-04-14 14:10:00,165.69,166.1,165.58,165.88,45230.0,157.7282,158.1185,157.6235,157.9091,45230.0
2022-04-14 14:20:00,165.85,166.02,165.68,165.79,13447.0,157.8806,158.0424,157.7187,157.8234,13447.0
2022-04-14 14:30:00,165.8,165.93,165.33,165.54,20841.0,157.833,157.9567,157.3855,157.5855,20841.0
2022-04-14 14:40:00,165.6,165.85,165.55,165.77,14966.0,157.6426,157.8806,157.595,157.8044,14966.0
2022-04-14 14:50:00,165.79,165.86,165.02,165.07,19466.0,157.8234,157.8901,157.0904,157.138,19466.0
2022-04-14 15:00:00,165.04,165.17,164.91,165.02,25159.0,157.1095,157.2332,156.9857,157.0904,25159.0
2022-04-14 15:10:00,165.05,165.51,165.04,165.5,24048.0,157.119,157.5569,157.1095,157.5474,24048.0
2022-04-14 15:20:00,165.48,165.84,165.34,165.71,43395.0,157.5283,157.871,157.3951,157.7473,43395.0
2022-04-14 15:30:00,165.76,165.79,165.37,165.69,32306.0,157.7949,157.8234,157.4236,157.7282,32306.0
2022-04-14 15:40:00,165.73,165.91,165.45,165.52,51969.0,157.7663,157.9377,157.4998,157.5664,51969.0
2022-04-14 15:50:00,165.49,165.62,165.16,165.33,201876.0,157.5379,157.6616,157.2237,157.3855,201876.0
2022-04-18 09:30:00,165.51,167.98,165.51,167.65,126497.0,157.5569,159.9082,157.5569,159.5941,126497.0
2022-04-18 09:40:00,167.51,168.52,167.34,168.08,48141.0,159.4608,160.4223,159.299,160.0034,48141.0
2022-04-18 09:50:00,167.86,168.15,166.81,166.84,65456.0,159.794,160.07,158.7944,158.823,65456.0
2022-04-18 10:00:00,166.75,167.22,166.27,166.4,60827.0,158.7373,159.1847,158.2804,158.4041,60827.0
2022-04-18 10:10:00,166.56,167.02,166.36,166.92,54492.0,158.5564,158.9943,158.3661,158.8991,54492.0
2022-04-18 10:20:00,166.88,167.41,166.88,167.38,29154.0,158.8611,159.3656,158.8611,159.337,29154.0
2022-04-18 10:30:00,167.43,168.02,167.38,168.02,31962.0,159.3846,159.9463,159.337,159.9463,31962.0
2022-04-18 10:40:00,168.06,168.34,167.48,167.95,35481.0,159.9844,160.2509,159.4322,159.8797,35481.0
2022-04-18 10:50:00,167.97,168.17,167.44,167.82,29097.0,159.8987,160.0891,159.3942,159.7559,29097.0
2022-04-18 11:00:00,167.87,168.36,167.77,168.1,23087.0,159.8035,160.2699,159.7083,160.0224,23087.0
2022-04-18 11:10:00,168.06,168.64,168.05,168.36,34520.0,159.9844,160.5365,159.9748,160.2699,34520.0
2022-04-18 11:20:00,168.36,168.38,167.83,167.9,22632.0,160.2699,160.289,159.7654,159.8321,22632.0
2022-04-18 11:30:00,167.87,168.18,167.54,167.97,25949.0,159.8035,160.0986,159.4894,159.8987,25949.0
2022-04-18 11:40:00,168.05,168.28,167.81,167.92,29028.0,159.9748,160.1938,159.7464,159.8511,29028.0
2022-04-18 11:50:00,167.95,168.35,167.87,168.25,25491.0,159.8797,160.2604,159.8035,160.1652,25491.0
2022-04-18 12:00:00,168.25,168.71,168.21,168.41,42375.0,160.1652,160.6031,160.1272,160.3175,42375.0
2022-04-18 12:10:00,168.48,168.82,168.1,168.36,20713.0,160.3842,160.7078,160.0224,160.2699,20713.0
2022-04-18 12:20:00,168.41,168.69,168.34,168.45,26428.0,160.3175,160.5841,160.2509,160.3556,26428.0
2022-04-18 12:30:00,168.56,168.7,168.27,168.57,18603.0,160.4603,160.5936,160.1843,160.4699,18603.0
2022-04-18 12:40:00,168.65,168.9,168.46,168.82,23964.0,160.546,160.784,160.3651,160.7078,23964.0
2022-04-18 12:50:00,168.79,169.41,168.78,169.38,24071.0,160.6793,161.2695,160.6698,161.2409,24071.0
2022-04-18 13:00:00,169.39,169.81,169.39,169.59,26141.0,161.2505,161.6503,161.2505,161.4408,26141.0
2022-04-18 13:10:00,169.69,169.87,169.11,169.21,31091.0,161.536,161.7074,160.9839,161.0791,31091.0
2022-04-18 13:20:00,169.34,169.87,169.27,169.87,21714.0,161.2029,161.7074,161.1362,161.7074,21714.0
2022-04-18 13:30:00,169.86,170.23,169.77,170.04,30340.0,161.6979,162.0501,161.6122,161.8692,30340.0
2022-04-18 13:40:00,170.03,170.43,169.99,170.38,30776.0,161.8597,162.2405,161.8216,162.1929,30776.0
2022-04-18 13:50:00,170.34,171.15,170.3,170.81,69147.0,162.1548,162.9259,162.1167,162.6022,69147.0
2022-04-18 14:00:00,170.91,171.28,170.87,171.02,30111.0,162.6974,163.0496,162.6593,162.8021,30111.0
2022-04-18 14:10:00,171.03,171.27,170.85,171.17,27803.0,162.8117,163.0401,162.6403,162.9449,27803.0
2022-04-18 14:20:00,171.11,171.8,171.06,171.67,52259.0,162.8878,163.5447,162.8402,163.4209,52259.0
2022-04-18 14:30:00,171.73,172.07,171.54,171.69,22196.0,163.478,163.8017,163.2971,163.4399,22196.0
2022-04-18 14:40:00,171.63,171.8,171.06,171.2,49930.0,163.3828,163.5447,162.8402,162.9735,49930.0
2022-04-18 14:50:00,171.14,171.85,171.01,171.64,45549.0,162.9164,163.5922,162.7926,163.3923,45549.0
2022-04-18 15:00:00,171.61,171.92,171.41,171.8,29924.0,163.3638,163.6589,163.1734,163.5447,29924.0
2022-04-18 15:10:00,171.86,172.02,171.37,171.59,63210.0,163.6018,163.7541,163.1353,163.3447,63210.0
2022-04-18 15:20:00,171.66,171.98,171.24,171.24,34934.0,163.4114,163.716,163.0116,163.0116,34934.0
2022-04-18 15:30:00,171.2,171.2,170.26,170.38,79124.0,162.9735,162.9735,162.0787,162.1929,79124.0
2022-04-18 15:40:00,170.39,170.44,169.85,169.99,86155.0,162.2024,162.25,161.6884,161.8216,86155.0
2022-04-18 15:50:00,170.05,170.62,169.94,170.48,128690.0,161.8787,162.4214,161.774,162.2881,128690.0
2022-04-19 09:30:00,168.62,169.9,166.29,169.9,203889.0,160.5175,161.7359,158.2994,161.7359,203889.0
2022-04-19 09:40:00,169.93,171.98,169.72,170.85,54509.0,161.7645,163.716,161.5646,162.6403,54509.0
2022-04-19 09:50:00,170.83,171.63,169.4,169.99,101492.0,162.6213,163.3828,161.26,161.8216,101492.0
2022-04-19 10:00:00,170.04,171.11,169.74,171.05,175467.0,161.8692,162.8878,161.5836,162.8307,175467.0
2022-04-19 10:10:00,171.21,171.64,170.08,170.08,41664.0,162.983,163.3923,161.9073,161.9073,41664.0
2022-04-19 10:20:00,170.14,171.48,170.14,171.24,72641.0,161.9644,163.24,161.9644,163.0116,72641.0
2022-04-19 10:30:00,171.11,172.27,171.02,171.63,76638.0,162.8878,163.9921,162.8021,163.3828,76638.0
2022-04-19 10:40:00,171.57,172.17,171.48,171.62,33113.0,163.3257,163.8969,163.24,163.3733,33113.0
2022-04-19 10:50:00,171.62,172.02,171.53,172.0,27000.0,163.3733,163.7541,163.2876,163.735,27000.0
2022-04-19 11:00:00,171.98,172.26,171.76,171.77,73216.0,163.716,163.9825,163.5066,163.5161,73216.0
2022-04-19 11:10:00,171.78,171.8,170.87,171.8,38993.0,163.5256,163.5447,162.6593,163.5447,38993.0
2022-04-19 11:20:00,171.75,171.76,171.03,171.16,37796.0,163.4971,163.5066,162.8117,162.9354,37796.0
2022-04-19 11:30:00,171.2,171.22,169.32,169.54,72782.0,162.9735,162.9925,161.1838,161.3932,72782.0
2022-04-19 11:40:00,169.51,170.6,169.5,170.02,46245.0,161.3647,162.4023,161.3552,161.8502,46245.0
2022-04-19 11:50:00,170.08,171.09,170.08,170.96,34245.0,161.9073,162.8688,161.9073,162.745,34245.0
2022-04-19 12:00:00,170.9,171.07,170.01,170.19,19668.0,162.6879,162.8497,161.8407,162.012,19668.0
2022-04-19 12:10:00,170.16,170.31,170.06,170.26,14842.0,161.9835,162.1262,161.8883,162.0787,14842.0
2022-04-19 12:20:00,170.29,171.14,170.29,170.75,19911.0,162.1072,162.9164,162.1072,162.5451,19911.0
2022-04-19 12:30:00,170.75,170.82,170.38,170.55,13831.0,162.5451,162.6117,162.1929,162.3547,13831.0
2022-04-19 12:40:00,170.56,170.61,170.22,170.38,15544.0,162.3642,162.4118,162.0406,162.1929,15544.0
2022-04-19 12:50:00,170.36,170.8,170.36,170.55,16451.0,162.1738,162.5927,162.1738,162.3547,16451.0
2022-04-19 13:00:00,170.5,170.77,170.28,170.57,25322.0,162.3071,162.5641,162.0977,162.3738,25322.0
2022-04-19 13:10:00,170.64,171.23,170.55,171.22,20724.0,162.4404,163.002,162.3547,162.9925,20724.0
2022-04-19 13:20:00,171.23,171.27,170.64,170.66,20580.0,163.002,163.0401,162.4404,162.4594,20580.0
2022-04-19 13:30:00,170.63,170.9,170.55,170.55,15832.0,162.4309,162.6879,162.3547,162.3547,15832.0
2022-04-19 13:40:00,170.58,171.05,170.53,171.01,16971.0,162.3833,162.8307,162.3357,162.7926,16971.0
2022-04-19 13:50:00,171.16,171.45,171.15,171.33,14997.0,162.9354,163.2115,162.9259,163.0972,14997.0
2022-04-19 14:00:00,171.34,171.42,171.21,171.35,15247.0,163.1068,163.1829,162.983,163.1163,15247.0
2022-04-19 14:10:00,171.36,171.36,170.81,170.81,17239.0,163.1258,163.1258,162.6022,162.6022,17239.0
2022-04-19 14:20:00,170.71,170.95,170.25,170.49,21584.0,162.507,162.7355,162.0691,162.2976,21584.0
2022-04-19 14:30:00,170.48,171.15,170.48,171.01,22355.0,162.2881,162.9259,162.2881,162.7926,22355.0
2022-04-19 14:40:00,171.03,171.18,170.8,171.08,23111.0,162.8117,162.9544,162.5927,162.8592,23111.0
2022-04-19 14:50:00,171.07,171.14,170.73,170.87,19244.0,162.8497,162.9164,162.5261,162.6593,19244.0
2022-04-19 15:00:00,170.89,171.05,170.75,170.81,17676.0,162.6784,162.8307,162.5451,162.6022,17676.0
2022-04-19 15:10:00,170.76,171.43,170.72,171.08,54439.0,162.5546,163.1924,162.5165,162.8592,54439.0
2022-04-19 15:20:00,171.08,171.33,170.96,171.24,32451.0,162.8592,163.0972,162.745,163.0116,32451.0
2022-04-19 15:30:00,171.21,171.58,171.06,171.52,57878.0,162.983,163.3352,162.8402,163.2781,57878.0
2022-04-19 15:40:00,171.54,171.62,171.16,171.31,43564.0,163.2971,163.3733,162.9354,163.0782,43564.0
2022-04-19 15:50:00,171.34,171.98,171.25,171.75,127527.0,163.1068,163.716,163.0211,163.4971,127527.0
2022-04-20 09:30:00,170.24,173.0,168.64,171.12,139301.0,162.0596,164.687,160.5365,162.8973,139301.0
2022-04-20 09:40:00,171.15,171.57,169.48,169.62,75168.0,162.9259,163.3257,161.3361,161.4694,75168.0
2022-04-20 09:50:00,169.72,169.81,168.24,169.41,65038.0,161.5646,161.6503,160.1557,161.2695,65038.0
2022-04-20 10:00:00,169.55,169.9,169.24,169.29,59499.0,161.4028,161.7359,161.1077,161.1553,59499.0
2022-04-20 10:10:00,169.24,169.87,169.11,169.7,71004.0,161.1077,161.7074,160.9839,161.5456,71004.0
2022-04-20 10:20:00,169.7,169.83,169.17,169.4,49634.0,161.5456,161.6693,161.041,161.26,49634.0
2022-04-20 10:30:00,169.4,169.9,169.39,169.74,73866.0,161.26,161.7359,161.2505,161.5836,73866.0
2022-04-20 10:40:00,169.77,169.92,169.53,169.79,45551.0,161.6122,161.755,161.3837,161.6312,45551.0
2022-04-20 10:50:00,169.91,170.0,169.1,169.26,38245.0,161.7455,161.8311,160.9744,161.1267,38245.0
2022-04-20 11:00:00,169.24,169.67,168.94,169.45,43358.0,161.1077,161.517,160.8221,161.3076,43358.0
2022-04-20 11:10:00,169.4,169.4,168.07,168.09,36428.0,161.26,161.26,159.9939,160.0129,36428.0
2022-04-20 11:20:00,168.05,168.78,167.7,168.64,66146.0,159.9748,160.6698,159.6417,160.5365,66146.0
2022-04-20 11:30:00,168.68,168.95,168.36,168.69,66306.0,160.5746,160.8316,160.2699,160.5841,66306.0
2022-04-20 11:40:00,168.81,169.26,168.58,168.81,68329.0,160.6983,161.1267,160.4794,160.6983,68329.0
2022-04-20 11:50:00,168.74,168.74,168.14,168.58,24813.0,160.6317,160.6317,160.0605,160.4794,24813.0
2022-04-20 12:00:00,168.67,168.93,168.34,168.62,27512.0,160.5651,160.8126,160.2509,160.5175,27512.0
2022-04-20 12:10:00,168.61,168.85,168.45,168.71,21860.0,160.5079,160.7364,160.3556,160.6031,21860.0
2022-04-20 12:20:00,168.66,168.71,168.27,168.3,26767.0,160.5555,160.6031,160.1843,160.2128,26767.0
2022-04-20 12:30:00,168.25,168.86,168.13,168.43,84245.0,160.1652,160.7459,160.051,160.3366,84245.0
2022-04-20 12:40:00,168.43,168.79,168.4,168.67,30833.0,160.3366,160.6793,160.308,160.5651,30833.0
2022-04-20 12:50:00,168.63,169.02,168.61,168.87,40740.0,160.527,160.8982,160.5079,160.7554,40740.0
2022-04-20 13:00:00,168.9,169.37,168.87,169.2,38604.0,160.784,161.2314,160.7554,161.0696,38604.0
2022-04-20 13:10:00,169.18,169.58,168.69,168.73,28414.0,161.0505,161.4313,160.5841,160.6222,28414.0
2022-04-20 13:20:00,168.69,169.09,168.36,168.93,23669.0,160.5841,160.9649,160.2699,160.8126,23669.0
2022-04-20 13:30:00,168.93,169.45,168.84,169.37,23333.0,160.8126,161.3076,160.7269,161.2314,23333.0
2022-04-20 13:40:00,169.39,170.0,169.35,169.66,27579.0,161.2505,161.8311,161.2124,161.5075,27579.0
2022-04-20 13:50:00,169.68,170.19,169.46,170.18,19722.0,161.5265,162.012,161.3171,162.0025,19722.0
2022-04-20 14:00:00,170.14,170.2,169.74,169.83,29773.0,161.9644,162.0215,161.5836,161.6693,29773.0
2022-04-20 14:10:00,169.8,169.98,169.05,169.15,16837.0,161.6408,161.8121,160.9268,161.022,16837.0
2022-04-20 14:20:00,169.1,169.17,168.78,168.99,27289.0,160.9744,161.041,160.6698,160.8697,27289.0
2022-04-20 14:30:00,168.99,169.01,168.57,168.58,44713.0,160.8697,160.8887,160.4699,160.4794,44713.0
2022-04-20 14:40:00,168.58,168.77,168.5,168.73,28218.0,160.4794,160.6602,160.4032,160.6222,28218.0
2022-04-20 14:50:00,168.71,169.0,167.85,168.35,71154.0,160.6031,160.8792,159.7845,160.2604,71154.0
2022-04-20 15:00:00,168.37,168.69,167.98,168.65,102540.0,160.2795,160.5841,159.9082,160.546,102540.0
2022-04-20 15:10:00,168.7,169.37,168.52,169.27,65659.0,160.5936,161.2314,160.4223,161.1362,65659.0
2022-04-20 15:20:00,169.28,169.57,168.92,169.09,54636.0,161.1457,161.4218,160.803,160.9649,54636.0
2022-04-20 15:30:00,169.1,169.48,168.81,169.25,106234.0,160.9744,161.3361,160.6983,161.1172,106234.0
2022-04-20 15:40:00,169.31,169.82,169.12,169.6,92839.0,161.1743,161.6598,160.9934,161.4504,92839.0
2022-04-20 15:50:00,169.64,169.72,168.67,169.32,213641.0,161.4884,161.5646,160.5651,161.1838,213641.0
2022-04-21 09:30:00,171.49,172.51,169.4,171.24,158588.0,163.2495,164.2205,161.26,163.0116,158588.0
2022-04-21 09:40:00,171.35,178.15,171.35,177.84,178695.0,163.1163,169.5895,163.1163,169.2944,178695.0
2022-04-21 09:50:00,177.99,182.27,177.67,182.12,293900.0,169.4372,173.5115,169.1326,173.3688,293900.0
2022-04-21 10:00:00,182.25,184.5,180.17,180.65,500902.0,173.4925,175.6344,171.5125,171.9694,500902.0
2022-04-21 10:10:00,180.53,182.74,179.58,181.6,162827.0,171.8552,173.959,170.9508,172.8737,162827.0
2022-04-21 10:20:00,181.48,183.15,181.18,182.92,249058.0,172.7595,174.3493,172.4739,174.1303,249058.0
2022-04-21 10:30:00,183.0,185.79,183.0,184.14,227872.0,174.2065,176.8624,174.2065,175.2917,227872.0
2022-04-21 10:40:00,184.2,185.91,183.56,185.48,213919.0,175.3488,176.9766,174.7396,176.5673,213919.0
2022-04-21 10:50:00,185.41,187.17,185.3,186.07,278085.0,176.5007,178.1761,176.3959,177.1289,278085.0
2022-04-21 11:00:00,186.15,187.9,185.65,186.36,199793.0,177.2051,178.871,176.7291,177.405,199793.0
2022-04-21 11:10:00,186.34,187.54,185.38,186.14,156153.0,177.386,178.5283,176.4721,177.1956,156153.0
2022-04-21 11:20:00,186.0,186.08,184.62,185.71,91134.0,177.0623,177.1385,175.7486,176.7862,91134.0
2022-04-21 11:30:00,185.56,186.67,183.93,184.09,129174.0,176.6435,177.7001,175.0918,175.2441,129174.0
2022-04-21 11:40:00,184.08,184.17,182.3,182.83,148030.0,175.2346,175.3202,173.5401,174.0446,148030.0
2022-04-21 11:50:00,182.89,183.33,181.19,181.62,126514.0,174.1018,174.5206,172.4834,172.8928,126514.0
2022-04-21 12:00:00,181.62,182.28,180.1,180.8,108616.0,172.8928,173.5211,171.4458,172.1122,108616.0
2022-04-21 12:10:00,180.78,180.99,178.88,179.24,109013.0,172.0931,172.2931,170.2844,170.6271,109013.0
2022-04-21 12:20:00,179.24,179.99,178.37,179.47,112157.0,170.6271,171.3411,169.7989,170.8461,112157.0
2022-04-21 12:30:00,179.4,180.84,179.09,179.56,66958.0,170.7795,172.1503,170.4844,170.9318,66958.0
2022-04-21 12:40:00,179.56,179.76,178.39,178.43,60696.0,170.9318,171.1222,169.818,169.8561,60696.0
2022-04-21 12:50:00,178.45,178.63,176.85,177.54,82260.0,169.8751,170.0465,168.352,169.0088,82260.0
2022-04-21 13:00:00,177.38,178.64,177.33,178.52,69218.0,168.8565,170.056,168.8089,169.9417,69218.0
2022-04-21 13:10:00,178.35,178.77,177.98,178.34,47152.0,169.7799,170.1797,169.4277,169.7704,47152.0
2022-04-21 13:20:00,178.23,179.17,177.57,178.61,79385.0,169.6657,170.5605,169.0374,170.0274,79385.0
2022-04-21 13:30:00,178.67,179.43,176.9,177.03,96942.0,170.0845,170.808,168.3996,168.5233,96942.0
2022-04-21 13:40:00,177.0,177.84,176.91,177.13,103229.0,168.4948,169.2944,168.4091,168.6185,103229.0
2022-04-21 13:50:00,177.16,177.16,176.27,176.81,67895.0,168.6471,168.6471,167.7999,168.3139,67895.0
2022-04-21 14:00:00,176.81,176.84,174.3,175.33,156382.0,168.3139,168.3425,165.9245,166.905,156382.0
2022-04-21 14:10:00,175.33,177.07,174.91,176.79,114905.0,166.905,168.5614,166.5052,168.2949,114905.0
2022-04-21 14:20:00,176.87,177.36,175.71,176.17,69807.0,168.371,168.8375,167.2668,167.7047,69807.0
2022-04-21 14:30:00,176.06,178.04,175.9,177.0,79655.0,167.5999,169.4848,167.4476,168.4948,79655.0
2022-04-21 14:40:00,177.13,177.21,175.0,175.51,63730.0,168.6185,168.6947,166.5909,167.0764,63730.0
2022-04-21 14:50:00,175.62,176.43,175.3,175.65,61634.0,167.1811,167.9522,166.8765,167.2096,61634.0
2022-04-21 15:00:00,175.62,175.62,174.0,174.07,129488.0,167.1811,167.1811,165.6389,165.7056,129488.0
2022-04-21 15:10:00,174.11,175.91,173.92,175.88,50974.0,165.7436,167.4572,165.5628,167.4286,50974.0
2022-04-21 15:20:00,175.82,177.3,175.36,177.24,83860.0,167.3715,168.7804,166.9336,168.7232,83860.0
2022-04-21 15:30:00,177.31,177.51,175.36,175.71,85103.0,168.7899,168.9803,166.9336,167.2668,85103.0
2022-04-21 15:40:00,175.91,176.55,175.6,175.89,79561.0,167.4572,168.0664,167.1621,167.4381,79561.0
2022-04-21 15:50:00,175.94,176.71,174.89,175.54,389379.0,167.4857,168.2187,166.4862,167.1049,389379.0
2022-04-22 09:30:00,176.25,176.64,171.31,172.37,267419.0,167.7808,168.1521,163.0782,164.0873,267419.0
2022-04-22 09:40:00,172.25,173.71,169.82,172.1,162112.0,163.973,165.3629,161.6598,163.8302,162112.0
2022-04-22 09:50:00,172.08,173.6,171.2,173.38,188299.0,163.8112,165.2582,162.9735,165.0487,188299.0
2022-04-22 10:00:00,173.1,173.25,171.5,172.58,109868.0,164.7822,164.925,163.2591,164.2872,109868.0
2022-04-22 10:10:00,172.49,174.57,172.14,173.05,131243.0,164.2015,166.1815,163.8683,164.7346,131243.0
2022-04-22 10:20:00,172.91,173.15,170.84,172.84,61653.0,164.6013,164.8298,162.6308,164.5347,61653.0
2022-04-22 10:30:00,172.84,174.0,170.8,171.38,74064.0,164.5347,165.6389,162.5927,163.1448,74064.0
2022-04-22 10:40:00,171.2,171.8,169.63,169.92,74865.0,162.9735,163.5447,161.4789,161.755,74865.0
2022-04-22 10:50:00,169.82,170.85,169.3,170.33,57822.0,161.6598,162.6403,161.1648,162.1453,57822.0
2022-04-22 11:00:00,170.23,170.33,168.37,168.95,102440.0,162.0501,162.1453,160.2795,160.8316,102440.0
2022-04-22 11:10:00,168.95,169.8,168.33,168.67,91832.0,160.8316,161.6408,160.2414,160.5651,91832.0
2022-04-22 11:20:00,168.64,169.4,167.6,167.77,54135.0,160.5365,161.26,159.5465,159.7083,54135.0
2022-04-22 11:30:00,167.7,167.96,163.64,163.75,140260.0,159.6417,159.8892,155.7768,155.8815,140260.0
2022-04-22 11:40:00,163.94,166.39,163.75,164.58,99360.0,156.0623,158.3946,155.8815,156.6716,99360.0
2022-04-22 11:50:00,164.67,164.75,162.63,162.83,131652.0,156.7573,156.8334,154.8153,155.0057,131652.0
2022-04-22 12:00:00,162.9,164.47,162.07,163.87,112142.0,155.0723,156.5669,154.2822,155.9957,112142.0
2022-04-22 12:10:00,164.04,165.26,163.45,164.86,85944.0,156.1575,157.3189,155.5959,156.9381,85944.0
2022-04-22 12:20:00,164.86,165.3,164.26,164.54,44578.0,156.9381,157.357,156.367,156.6335,44578.0
2022-04-22 12:30:00,164.56,164.96,163.17,163.28,46111.0,156.6525,157.0333,155.3293,155.4341,46111.0
2022-04-22 12:40:00,163.24,163.96,163.16,163.7,51752.0,155.396,156.0814,155.3198,155.8339,51752.0
2022-04-22 12:50:00,163.57,163.61,161.57,162.28,59675.0,155.7101,155.7482,153.8062,154.4821,59675.0
2022-04-22 13:00:00,162.3,162.8,161.71,161.78,57744.0,154.5011,154.9771,153.9395,154.0061,57744.0
2022-04-22 13:10:00,161.67,162.24,161.03,161.81,38639.0,153.9014,154.444,153.2922,154.0347,38639.0
2022-04-22 13:20:00,161.88,162.06,160.53,161.13,43116.0,154.1013,154.2727,152.8162,153.3874,43116.0
2022-04-22 13:30:00,161.08,161.28,160.07,160.91,60992.0,153.3398,153.5302,152.3783,153.1779,60992.0
2022-04-22 13:40:00,160.79,161.0,159.93,160.97,69240.0,153.0637,153.2636,152.245,153.2351,69240.0
2022-04-22 13:50:00,160.9,161.13,160.15,160.41,40358.0,153.1684,153.3874,152.4545,152.702,40358.0
2022-04-22 14:00:00,160.35,161.67,160.31,161.54,46424.0,152.6448,153.9014,152.6068,153.7777,46424.0
2022-04-22 14:10:00,161.58,161.78,160.44,161.69,51643.0,153.8157,154.0061,152.7305,153.9205,51643.0
2022-04-22 14:20:00,161.67,162.14,161.19,161.21,40619.0,153.9014,154.3488,153.4445,153.4635,40619.0
2022-04-22 14:30:00,161.2,161.37,160.35,160.86,61194.0,153.454,153.6158,152.6448,153.1303,61194.0
2022-04-22 14:40:00,160.82,161.27,160.75,161.1,42218.0,153.0923,153.5206,153.0256,153.3588,42218.0
2022-04-22 14:50:00,161.2,161.23,160.39,160.7,36682.0,153.454,153.4826,152.6829,152.978,36682.0
2022-04-22 15:00:00,160.75,161.34,160.59,160.84,40185.0,153.0256,153.5873,152.8733,153.1113,40185.0
2022-04-22 15:10:00,160.89,162.16,160.65,161.81,47446.0,153.1589,154.3679,152.9304,154.0347,47446.0
2022-04-22 15:20:00,161.78,162.1,161.5,161.65,43436.0,154.0061,154.3108,153.7396,153.8824,43436.0
2022-04-22 15:30:00,161.73,162.15,161.71,162.0,80755.0,153.9585,154.3584,153.9395,154.2156,80755.0
2022-04-22 15:40:00,162.0,162.62,161.55,161.55,134479.0,154.2156,154.8058,153.7872,153.7872,134479.0
2022-04-22 15:50:00,161.51,161.57,160.74,161.03,252419.0,153.7491,153.8062,153.0161,153.2922,252419.0
2022-04-25 09:30:00,157.12,159.5,154.77,158.33,325669.0,149.5701,151.8357,147.333,150.7219,325669.0
2022-04-25 09:40:00,158.56,162.29,158.49,161.41,189433.0,150.9409,154.4916,150.8742,153.6539,189433.0
2022-04-25 09:50:00,161.37,161.69,157.14,157.5,142317.0,153.6158,153.9205,149.5891,149.9318,142317.0
2022-04-25 10:00:00,157.56,159.78,156.98,159.11,120833.0,149.9889,152.1022,149.4368,151.4644,120833.0
2022-04-25 10:10:00,159.08,159.38,157.67,158.59,84778.0,151.4359,151.7215,150.0936,150.9694,84778.0
2022-04-25 10:20:00,158.66,159.03,156.92,158.0,113878.0,151.0361,151.3883,149.3797,150.4078,113878.0
2022-04-25 10:30:00,157.95,158.12,157.19,157.29,76297.0,150.3602,150.522,149.6367,149.7319,76297.0
2022-04-25 10:40:00,157.27,157.79,156.77,157.09,81914.0,149.7128,150.2079,149.2369,149.5415,81914.0
2022-04-25 10:50:00,157.1,157.1,155.6,156.2,92489.0,149.551,149.551,148.1231,148.6943,92489.0
2022-04-25 11:00:00,156.21,156.42,155.32,155.54,74283.0,148.7038,148.9037,147.8565,148.066,74283.0
2022-04-25 11:10:00,155.57,155.63,154.82,155.07,94053.0,148.0945,148.1517,147.3806,147.6186,94053.0
2022-04-25 11:20:00,155.04,156.41,154.22,154.52,111561.0,147.59,148.8942,146.8094,147.095,111561.0
2022-04-25 11:30:00,154.52,155.41,154.04,154.14,66722.0,147.095,147.9422,146.6381,146.7333,66722.0
2022-04-25 11:40:00,154.15,154.15,152.65,152.85,114727.0,146.7428,146.7428,145.3148,145.5052,114727.0
2022-04-25 11:50:00,152.84,153.75,152.53,153.45,72192.0,145.4957,146.362,145.2006,146.0764,72192.0
2022-04-25 12:00:00,153.53,154.83,153.07,154.34,58714.0,146.1526,147.3901,145.7147,146.9236,58714.0
2022-04-25 12:10:00,154.28,155.63,154.2,154.91,62922.0,146.8665,148.1517,146.7904,147.4662,62922.0
2022-04-25 12:20:00,154.97,155.87,154.84,155.1,47940.0,147.5234,148.3801,147.3996,147.6471,47940.0
2022-04-25 12:30:00,155.13,156.17,154.86,155.86,63480.0,147.6757,148.6657,147.4187,148.3706,63480.0
2022-04-25 12:40:00,155.85,156.04,154.94,155.46,103011.0,148.3611,148.542,147.4948,147.9898,103011.0
2022-04-25 12:50:00,155.5,155.68,154.44,155.02,52834.0,148.0279,148.1992,147.0188,147.571,52834.0
2022-04-25 13:00:00,155.0,155.08,154.28,154.75,58576.0,147.5519,147.6281,146.8665,147.3139,58576.0
2022-04-25 13:10:00,154.75,156.03,154.75,155.91,42544.0,147.3139,148.5324,147.3139,148.4182,42544.0
2022-04-25 13:20:00,155.93,156.01,155.5,155.72,35446.0,148.4372,148.5134,148.0279,148.2373,35446.0
2022-04-25 13:30:00,155.76,155.84,155.0,155.1,51192.0,148.2754,148.3516,147.5519,147.6471,51192.0
2022-04-25 13:40:00,155.08,156.13,155.02,156.06,45433.0,147.6281,148.6276,147.571,148.561,45433.0
2022-04-25 13:50:00,156.09,156.74,155.51,156.0,44905.0,148.5895,149.2083,148.0374,148.5039,44905.0
2022-04-25 14:00:00,155.99,156.85,155.69,156.82,56098.0,148.4944,149.313,148.2088,149.2845,56098.0
2022-04-25 14:10:00,156.79,158.25,156.79,158.14,58392.0,149.2559,150.6458,149.2559,150.541,58392.0
2022-04-25 14:20:00,158.21,158.9,158.0,158.83,72180.0,150.6077,151.2645,150.4078,151.1979,72180.0
2022-04-25 14:30:00,158.85,159.02,158.15,158.15,48305.0,151.2169,151.3788,150.5506,150.5506,48305.0
2022-04-25 14:40:00,158.11,158.8,157.85,158.37,42038.0,150.5125,151.1693,150.265,150.76,42038.0
2022-04-25 14:50:00,158.35,158.55,157.96,158.09,45241.0,150.741,150.9313,150.3697,150.4934,45241.0
2022-04-25 15:00:00,158.09,158.15,157.22,157.92,41239.0,150.4934,150.5506,149.6652,150.3316,41239.0
2022-04-25 15:10:00,157.84,158.35,157.72,158.26,44394.0,150.2555,150.741,150.1412,150.6553,44394.0
2022-04-25 15:20:00,158.31,159.71,158.3,159.17,79336.0,150.7029,152.0356,150.6934,151.5215,79336.0
2022-04-25 15:30:00,159.15,159.57,158.79,159.38,67255.0,151.5025,151.9023,151.1598,151.7215,67255.0
2022-04-25 15:40:00,159.39,159.61,158.44,158.44,105628.0,151.731,151.9404,150.8266,150.8266,105628.0
2022-04-25 15:50:00,158.18,158.84,158.07,158.55,263703.0,150.5791,151.2074,150.4744,150.9313,263703.0
2022-04-26 09:30:00,158.3,158.5,155.68,156.6,210204.0,150.6934,150.8837,148.1992,149.075,210204.0
2022-04-26 09:40:00,156.6,157.74,155.08,156.83,96541.0,149.075,150.1603,147.6281,149.294,96541.0
2022-04-26 09:50:00,156.76,158.44,156.12,158.18,53505.0,149.2274,150.8266,148.6181,150.5791,53505.0
2022-04-26 10:00:00,158.28,159.66,158.13,159.48,72726.0,150.6743,151.988,150.5315,151.8167,72726.0
2022-04-26 10:10:00,159.45,159.72,156.92,157.15,59857.0,151.7881,152.0451,149.3797,149.5986,59857.0
2022-04-26 10:20:00,157.12,157.48,156.27,156.67,44088.0,149.5701,149.9128,148.7609,149.1417,44088.0
2022-04-26 10:30:00,156.7,156.82,155.85,156.25,64961.0,149.1702,149.2845,148.3611,148.7419,64961.0
2022-04-26 10:40:00,156.23,156.24,155.17,155.84,50750.0,148.7228,148.7323,147.7138,148.3516,50750.0
2022-04-26 10:50:00,155.62,156.58,155.35,156.58,33929.0,148.1421,149.056,147.8851,149.056,33929.0
2022-04-26 11:00:00,156.64,157.54,156.08,156.98,47774.0,149.1131,149.9699,148.58,149.4368,47774.0
2022-04-26 11:10:00,156.9,157.96,156.79,157.76,41341.0,149.3606,150.3697,149.2559,150.1793,41341.0
2022-04-26 11:20:00,157.79,160.3,157.72,160.26,67239.0,150.2079,152.5972,150.1412,152.5592,67239.0
2022-04-26 11:30:00,160.28,160.28,158.82,159.81,58023.0,152.5782,152.5782,151.1884,152.1308,58023.0
2022-04-26 11:40:00,159.75,160.15,159.25,159.88,45146.0,152.0737,152.4545,151.5977,152.1974,45146.0
2022-04-26 11:50:00,159.89,160.14,158.75,158.75,39204.0,152.207,152.4449,151.1217,151.1217,39204.0
2022-04-26 12:00:00,158.78,159.56,158.19,159.56,37606.0,151.1503,151.8928,150.5886,151.8928,37606.0
2022-04-26 12:10:00,159.41,160.12,159.39,159.85,29663.0,151.75,152.4259,151.731,152.1689,29663.0
2022-04-26 12:20:00,159.91,161.13,159.91,160.9,49631.0,152.226,153.3874,152.226,153.1684,49631.0
2022-04-26 12:30:00,160.95,161.59,160.81,161.16,61714.0,153.216,153.8253,153.0827,153.4159,61714.0
2022-04-26 12:40:00,161.12,161.39,160.27,160.41,62655.0,153.3778,153.6349,152.5687,152.702,62655.0
2022-04-26 12:50:00,160.45,161.4,160.24,161.21,38722.0,152.74,153.6444,152.5401,153.4635,38722.0
2022-04-26 13:00:00,161.28,161.28,160.2,160.28,20613.0,153.5302,153.5302,152.5021,152.5782,20613.0
2022-04-26 13:10:00,160.25,160.56,159.14,159.15,24456.0,152.5497,152.8448,151.493,151.5025,24456.0
2022-04-26 13:20:00,159.11,159.55,158.97,159.06,18817.0,151.4644,151.8833,151.3312,151.4168,18817.0
2022-04-26 13:30:00,159.01,159.08,158.43,158.91,35947.0,151.3692,151.4359,150.8171,151.274,35947.0
2022-04-26 13:40:00,158.83,159.63,158.8,159.49,35177.0,151.1979,151.9594,151.1693,151.8262,35177.0
2022-04-26 13:50:00,159.53,159.55,158.8,158.97,16667.0,151.8642,151.8833,151.1693,151.3312,16667.0
2022-04-26 14:00:00,159.0,159.01,158.13,158.37,29229.0,151.3597,151.3692,150.5315,150.76,29229.0
2022-04-26 14:10:00,158.16,158.5,157.9,158.21,47197.0,150.5601,150.8837,150.3126,150.6077,47197.0
2022-04-26 14:20:00,158.25,158.76,158.21,158.62,26405.0,150.6458,151.1312,150.6077,150.998,26405.0
2022-04-26 14:30:00,158.63,158.66,157.92,158.42,51096.0,151.0075,151.0361,150.3316,150.8076,51096.0
2022-04-26 14:40:00,158.4,158.4,157.44,157.58,43483.0,150.7885,150.7885,149.8747,150.008,43483.0
2022-04-26 14:50:00,157.54,158.4,157.54,158.18,29397.0,149.9699,150.7885,149.9699,150.5791,29397.0
2022-04-26 15:00:00,158.24,158.44,157.7,158.22,41756.0,150.6362,150.8266,150.1222,150.6172,41756.0
2022-04-26 15:10:00,158.25,158.56,157.91,158.05,70892.0,150.6458,150.9409,150.3221,150.4554,70892.0
2022-04-26 15:20:00,158.1,158.31,157.88,157.91,51336.0,150.503,150.7029,150.2935,150.3221,51336.0
2022-04-26 15:30:00,157.88,157.94,157.28,157.94,77823.0,150.2935,150.3507,149.7224,150.3507,77823.0
2022-04-26 15:40:00,157.94,158.13,157.41,157.41,98637.0,150.3507,150.5315,149.8461,149.8461,98637.0
2022-04-26 15:50:00,157.4,158.03,156.89,156.96,243163.0,149.8366,150.4363,149.3511,149.4177,243163.0
2022-04-27 09:30:00,161.46,161.46,156.84,157.56,108278.0,153.7015,153.7015,149.3035,149.9889,108278.0
2022-04-27 09:40:00,157.59,159.89,157.01,159.19,78227.0,150.0175,152.207,149.4653,151.5406,78227.0
2022-04-27 09:50:00,159.11,160.66,158.42,160.66,94262.0,151.4644,152.94,150.8076,152.94,94262.0
2022-04-27 10:00:00,160.73,161.5,158.62,159.08,87206.0,153.0066,153.7396,150.998,151.4359,87206.0
2022-04-27 10:10:00,159.08,159.64,156.96,157.3,94606.0,151.4359,151.969,149.4177,149.7414,94606.0
2022-04-27 10:20:00,157.23,157.62,156.69,156.83,65373.0,149.6748,150.046,149.1607,149.294,65373.0
2022-04-27 10:30:00,156.79,157.1,155.36,156.49,62465.0,149.2559,149.551,147.8946,148.9703,62465.0
2022-04-27 10:40:00,156.44,157.21,156.23,157.21,125298.0,148.9227,149.6557,148.7228,149.6557,125298.0
2022-04-27 10:50:00,157.78,158.61,157.74,157.82,54592.0,150.1983,150.9885,150.1603,150.2364,54592.0
2022-04-27 11:00:00,157.94,158.4,157.31,157.58,34863.0,150.3507,150.7885,149.7509,150.008,34863.0
2022-04-27 11:10:00,157.51,158.19,157.43,157.84,43466.0,149.9413,150.5886,149.8652,150.2555,43466.0
2022-04-27 11:20:00,157.81,158.12,157.03,157.78,44116.0,150.2269,150.522,149.4844,150.1983,44116.0
2022-04-27 11:30:00,157.92,158.69,157.81,158.2,32338.0,150.3316,151.0646,150.2269,150.5982,32338.0
2022-04-27 11:40:00,158.17,158.78,157.84,158.51,38488.0,150.5696,151.1503,150.2555,150.8933,38488.0
2022-04-27 11:50:00,158.52,158.71,158.28,158.5,33129.0,150.9028,151.0837,150.6743,150.8837,33129.0
2022-04-27 12:00:00,158.51,158.83,158.15,158.59,28175.0,150.8933,151.1979,150.5506,150.9694,28175.0
2022-04-27 12:10:00,158.61,158.61,157.79,157.91,22320.0,150.9885,150.9885,150.2079,150.3221,22320.0
2022-04-27 12:20:00,157.83,159.25,157.83,159.25,27607.0,150.2459,151.5977,150.2459,151.5977,27607.0
2022-04-27 12:30:00,159.34,159.51,158.75,159.1,27408.0,151.6834,151.8452,151.1217,151.4549,27408.0
2022-04-27 12:40:00,159.14,159.47,158.75,159.03,21988.0,151.493,151.8071,151.1217,151.3883,21988.0
2022-04-27 12:50:00,159.08,159.85,158.69,159.79,50978.0,151.4359,152.1689,151.0646,152.1118,50978.0
2022-04-27 13:00:00,159.8,160.25,159.09,159.21,57321.0,152.1213,152.5497,151.4454,151.5596,57321.0
2022-04-27 13:10:00,159.28,160.02,158.82,159.96,31791.0,151.6263,152.3307,151.1884,152.2736,31791.0
2022-04-27 13:20:00,159.94,160.91,159.83,160.89,29412.0,152.2545,153.1779,152.1498,153.1589,29412.0
2022-04-27 13:30:00,160.86,161.37,160.72,160.9,31852.0,153.1303,153.6158,152.9971,153.1684,31852.0
2022-04-27 13:40:00,161.02,161.33,160.65,161.22,28529.0,153.2827,153.5778,152.9304,153.473,28529.0
2022-04-27 13:50:00,161.27,162.03,161.2,161.7,49264.0,153.5206,154.2441,153.454,153.93,49264.0
2022-04-27 14:00:00,161.72,161.72,160.62,160.9,33196.0,153.949,153.949,152.9019,153.1684,33196.0
2022-04-27 14:10:00,160.91,161.07,160.63,160.89,32995.0,153.1779,153.3302,152.9114,153.1589,32995.0
2022-04-27 14:20:00,160.89,161.22,160.7,160.71,33894.0,153.1589,153.473,152.978,152.9875,33894.0
2022-04-27 14:30:00,160.69,161.15,160.36,160.98,44905.0,152.9685,153.4064,152.6544,153.2446,44905.0
2022-04-27 14:40:00,160.93,161.62,160.93,161.06,19970.0,153.197,153.8538,153.197,153.3207,19970.0
2022-04-27 14:50:00,161.1,161.13,160.18,160.38,50871.0,153.3588,153.3874,152.483,152.6734,50871.0
2022-04-27 15:00:00,160.34,160.48,159.54,159.83,51352.0,152.6353,152.7686,151.8738,152.1498,51352.0
2022-04-27 15:10:00,159.81,160.06,159.52,159.67,36995.0,152.1308,152.3688,151.8547,151.9975,36995.0
2022-04-27 15:20:00,159.66,159.74,159.15,159.56,45991.0,151.988,152.0642,151.5025,151.8928,45991.0
2022-04-27 15:30:00,159.6,160.09,158.97,159.12,45384.0,151.9309,152.3973,151.3312,151.474,45384.0
2022-04-27 15:40:00,159.18,159.98,159.03,159.25,76059.0,151.5311,152.2926,151.3883,151.5977,76059.0
2022-04-27 15:50:00,159.21,159.34,158.68,158.99,161759.0,151.5596,151.6834,151.0551,151.3502,161759.0
2022-04-28 09:30:00,159.84,159.84,156.65,157.02,109568.0,152.1594,152.1594,149.1226,149.4749,109568.0
2022-04-28 09:40:00,157.31,157.53,155.26,155.26,98083.0,149.7509,149.9604,147.7994,147.7994,98083.0
2022-04-28 09:50:00,155.2,155.78,154.37,155.44,99250.0,147.7423,148.2944,146.9522,147.9708,99250.0
2022-04-28 10:00:00,155.55,156.05,154.54,155.93,55697.0,148.0755,148.5515,147.114,148.4372,55697.0
2022-04-28 10:10:00,155.92,156.51,155.3,155.97,48825.0,148.4277,148.9894,147.8375,148.4753,48825.0
2022-04-28 10:20:00,156.08,156.15,155.35,155.68,39217.0,148.58,148.6467,147.8851,148.1992,39217.0
2022-04-28 10:30:00,155.8,155.96,155.09,155.33,52482.0,148.3135,148.4658,147.6376,147.8661,52482.0
2022-04-28 10:40:00,155.33,155.73,154.87,155.11,42316.0,147.8661,148.2468,147.4282,147.6566,42316.0
2022-04-28 10:50:00,155.19,156.34,154.94,156.14,48474.0,147.7328,148.8275,147.4948,148.6371,48474.0
2022-04-28 11:00:00,156.26,157.85,156.06,157.84,49775.0,148.7514,150.265,148.561,150.2555,49775.0
2022-04-28 11:10:00,157.8,158.17,157.17,157.5,53633.0,150.2174,150.5696,149.6177,149.9318,53633.0
2022-04-28 11:20:00,157.5,158.2,157.43,158.07,37285.0,149.9318,150.5982,149.8652,150.4744,37285.0
2022-04-28 11:30:00,158.04,158.59,157.43,157.48,23496.0,150.4458,150.9694,149.8652,149.9128,23496.0
2022-04-28 11:40:00,157.52,157.52,156.79,157.17,37437.0,149.9508,149.9508,149.2559,149.6177,37437.0
2022-04-28 11:50:00,157.22,157.92,157.06,157.85,31581.0,149.6652,150.3316,149.5129,150.265,31581.0
2022-04-28 12:00:00,157.85,158.5,157.61,158.26,28797.0,150.265,150.8837,150.0365,150.6553,28797.0
2022-04-28 12:10:00,158.26,159.03,158.11,158.72,24927.0,150.6553,151.3883,150.5125,151.0932,24927.0
2022-04-28 12:20:00,158.72,159.14,158.5,159.13,18636.0,151.0932,151.493,150.8837,151.4835,18636.0
2022-04-28 12:30:00,159.16,159.55,158.94,159.25,18077.0,151.512,151.8833,151.3026,151.5977,18077.0
2022-04-28 12:40:00,159.34,160.06,159.23,159.6,43187.0,151.6834,152.3688,151.5787,151.9309,43187.0
2022-04-28 12:50:00,159.62,159.87,159.35,159.64,23472.0,151.9499,152.1879,151.6929,151.969,23472.0
2022-04-28 13:00:00,159.79,160.31,159.4,160.23,38676.0,152.1118,152.6068,151.7405,152.5306,38676.0
2022-04-28 13:10:00,160.22,160.94,160.22,160.87,28262.0,152.5211,153.2065,152.5211,153.1399,28262.0
2022-04-28 13:20:00,160.83,160.83,160.14,160.23,32487.0,153.1018,153.1018,152.4449,152.5306,32487.0
2022-04-28 13:30:00,160.22,160.41,159.88,160.2,20266.0,152.5211,152.702,152.1974,152.5021,20266.0
2022-04-28 13:40:00,160.23,160.3,159.57,160.01,15794.0,152.5306,152.5972,151.9023,152.3212,15794.0
2022-04-28 13:50:00,159.99,160.08,159.51,159.76,28649.0,152.3021,152.3878,151.8452,152.0832,28649.0
2022-04-28 14:00:00,159.85,160.09,159.45,159.75,28216.0,152.1689,152.3973,151.7881,152.0737,28216.0
2022-04-28 14:10:00,159.86,160.24,159.59,160.23,18392.0,152.1784,152.5401,151.9214,152.5306,18392.0
2022-04-28 14:20:00,160.25,160.25,159.47,159.63,17144.0,152.5497,152.5497,151.8071,151.9594,17144.0
2022-04-28 14:30:00,159.71,159.95,159.41,159.88,21230.0,152.0356,152.2641,151.75,152.1974,21230.0
2022-04-28 14:40:00,159.83,160.46,159.75,160.46,17367.0,152.1498,152.7496,152.0737,152.7496,17367.0
2022-04-28 14:50:00,160.46,161.32,160.46,161.19,68015.0,152.7496,153.5682,152.7496,153.4445,68015.0
2022-04-28 15:00:00,161.15,161.23,160.87,161.06,13124.0,153.4064,153.4826,153.1399,153.3207,13124.0
2022-04-28 15:10:00,161.02,161.89,160.9,161.78,42517.0,153.2827,154.1108,153.1684,154.0061,42517.0
2022-04-28 15:20:00,161.83,161.84,161.4,161.46,36679.0,154.0537,154.0632,153.6444,153.7015,36679.0
2022-04-28 15:30:00,161.47,161.52,160.74,160.91,40859.0,153.711,153.7586,153.0161,153.1779,40859.0
2022-04-28 15:40:00,160.92,161.35,160.79,161.24,72603.0,153.1875,153.5968,153.0637,153.4921,72603.0
2022-04-28 15:50:00,161.24,161.24,160.45,160.86,135154.0,153.4921,153.4921,152.74,153.1303,135154.0
2022-04-29 09:30:00,162.65,163.93,159.66,160.07,143047.0,154.8343,156.0528,151.988,152.3783,143047.0
2022-04-29 09:40:00,160.03,161.25,158.45,158.45,43171.0,152.3402,153.5016,150.8361,150.8361,43171.0
2022-04-29 09:50:00,158.74,160.82,157.8,160.51,53015.0,151.1122,153.0923,150.2174,152.7972,53015.0
2022-04-29 10:00:00,160.65,160.78,159.06,159.49,63907.0,152.9304,153.0542,151.4168,151.8262,63907.0
2022-04-29 10:10:00,159.62,159.83,157.44,157.59,47072.0,151.9499,152.1498,149.8747,150.0175,47072.0
2022-04-29 10:20:00,157.53,157.94,156.79,156.8,50474.0,149.9604,150.3507,149.2559,149.2654,50474.0
2022-04-29 10:30:00,156.79,157.65,156.45,157.04,38965.0,149.2559,150.0746,148.9322,149.4939,38965.0
2022-04-29 10:40:00,157.02,157.14,155.86,155.96,50495.0,149.4749,149.5891,148.3706,148.4658,50495.0
2022-04-29 10:50:00,156.04,156.41,155.9,156.33,35188.0,148.542,148.8942,148.4087,148.818,35188.0
2022-04-29 11:00:00,156.28,156.38,154.85,155.29,87585.0,148.7704,148.8656,147.4091,147.828,87585.0
2022-04-29 11:10:00,155.25,155.4,154.56,155.32,61246.0,147.7899,147.9327,147.1331,147.8565,61246.0
2022-04-29 11:20:00,155.36,155.77,154.93,155.77,48296.0,147.8946,148.2849,147.4853,148.2849,48296.0
2022-04-29 11:30:00,155.6,156.1,155.08,155.34,43345.0,148.1231,148.5991,147.6281,147.8756,43345.0
2022-04-29 11:40:00,155.35,156.33,155.2,155.75,38288.0,147.8851,148.818,147.7423,148.2659,38288.0
2022-04-29 11:50:00,155.84,156.3,155.3,155.3,42370.0,148.3516,148.7895,147.8375,147.8375,42370.0
2022-04-29 12:00:00,155.36,155.36,154.16,154.38,37732.0,147.8946,147.8946,146.7523,146.9617,37732.0
2022-04-29 12:10:00,154.37,155.08,154.28,154.96,31551.0,146.9522,147.6281,146.8665,147.5138,31551.0
2022-04-29 12:20:00,154.98,155.01,153.71,153.82,54203.0,147.5329,147.5614,146.3239,146.4286,54203.0
2022-04-29 12:30:00,153.84,154.88,153.66,154.49,57437.0,146.4477,147.4377,146.2763,147.0664,57437.0
2022-04-29 12:40:00,154.47,154.47,153.91,153.94,49114.0,147.0474,147.0474,146.5143,146.5429,49114.0
2022-04-29 12:50:00,153.93,154.11,153.36,153.98,52300.0,146.5333,146.7047,145.9907,146.5809,52300.0
2022-04-29 13:00:00,153.95,154.19,153.7,153.75,36442.0,146.5524,146.7808,146.3144,146.362,36442.0
2022-04-29 13:10:00,153.7,154.57,153.69,154.51,46672.0,146.3144,147.1426,146.3049,147.0855,46672.0
2022-04-29 13:20:00,154.47,155.57,154.41,155.52,40689.0,147.0474,148.0945,146.9903,148.0469,40689.0
2022-04-29 13:30:00,155.46,156.19,155.44,155.87,37677.0,147.9898,148.6847,147.9708,148.3801,37677.0
2022-04-29 13:40:00,155.86,155.97,155.34,155.51,39288.0,148.3706,148.4753,147.8756,148.0374,39288.0
2022-04-29 13:50:00,155.51,155.54,154.87,154.88,26351.0,148.0374,148.066,147.4282,147.4377,26351.0
2022-04-29 14:00:00,154.95,155.01,154.43,154.8,34208.0,147.5043,147.5614,147.0093,147.3615,34208.0
2022-04-29 14:10:00,154.69,155.19,154.52,154.6,34681.0,147.2568,147.7328,147.095,147.1711,34681.0
2022-04-29 14:20:00,154.59,154.68,154.16,154.6,43484.0,147.1616,147.2473,146.7523,147.1711,43484.0
2022-04-29 14:30:00,154.61,154.68,153.93,153.99,32469.0,147.1807,147.2473,146.5333,146.5905,32469.0
2022-04-29 14:40:00,153.93,154.37,153.89,154.09,40475.0,146.5333,146.9522,146.4953,146.6857,40475.0
2022-04-29 14:50:00,154.1,154.62,153.81,154.5,48282.0,146.6952,147.1902,146.4191,147.076,48282.0
2022-04-29 15:00:00,154.56,154.56,153.81,153.84,45110.0,147.1331,147.1331,146.4191,146.4477,45110.0
2022-04-29 15:10:00,153.8,154.33,153.29,154.27,70662.0,146.4096,146.9141,145.9241,146.857,70662.0
2022-04-29 15:20:00,154.21,154.7,153.77,154.57,57514.0,146.7999,147.2663,146.381,147.1426,57514.0
2022-04-29 15:30:00,154.58,156.0,154.48,155.78,123334.0,147.1521,148.5039,147.0569,148.2944,123334.0
2022-04-29 15:40:00,155.79,156.28,154.88,154.93,167474.0,148.304,148.7704,147.4377,147.4853,167474.0
2022-04-29 15:50:00,154.92,155.27,154.52,154.9,465912.0,147.4758,147.809,147.095,147.4567,465912.0
2022-05-02 09:30:00,154.48,155.04,151.11,152.72,155814.0,147.0569,147.59,143.8488,145.3815,155814.0
2022-05-02 09:40:00,152.56,152.85,151.13,152.08,105571.0,145.2292,145.5052,143.8679,144.7722,105571.0
2022-05-02 09:50:00,151.93,152.19,150.69,150.88,72471.0,144.6294,144.877,143.449,143.6299,72471.0
2022-05-02 10:00:00,150.69,151.3,149.52,149.67,117083.0,143.449,144.0297,142.3353,142.478,117083.0
2022-05-02 10:10:00,149.59,149.59,148.44,148.9,95814.0,142.4019,142.4019,141.3071,141.745,95814.0
2022-05-02 10:20:00,148.77,149.9,148.0,149.88,118365.0,141.6213,142.697,140.8883,142.678,118365.0
2022-05-02 10:30:00,149.86,150.91,149.08,149.72,59665.0,142.6589,143.6585,141.9164,142.5256,59665.0
2022-05-02 10:40:00,149.78,149.93,149.0,149.51,59739.0,142.5828,142.7255,141.8402,142.3257,59739.0
2022-05-02 10:50:00,149.51,149.52,147.71,148.15,102683.0,142.3257,142.3353,140.6122,141.0311,102683.0
2022-05-02 11:00:00,148.19,148.27,147.33,148.08,72632.0,141.0692,141.1453,140.2505,140.9644,72632.0
2022-05-02 11:10:00,148.12,148.87,147.66,148.22,51393.0,141.0025,141.7165,140.5646,141.0977,51393.0
2022-05-02 11:20:00,148.21,148.67,147.68,147.87,46517.0,141.0882,141.5261,140.5837,140.7645,46517.0
2022-05-02 11:30:00,147.92,149.95,147.82,148.88,43563.0,140.8121,142.7446,140.7169,141.726,43563.0
2022-05-02 11:40:00,148.88,149.41,148.65,149.05,36419.0,141.726,142.2305,141.5071,141.8878,36419.0
2022-05-02 11:50:00,149.11,149.63,148.96,149.26,45027.0,141.945,142.44,141.8022,142.0877,45027.0
2022-05-02 12:00:00,149.13,149.2,147.86,148.5,34778.0,141.964,142.0306,140.755,141.3643,34778.0
2022-05-02 12:10:00,148.43,149.23,148.21,149.23,40275.0,141.2976,142.0592,141.0882,142.0592,40275.0
2022-05-02 12:20:00,149.2,149.43,148.04,148.16,55676.0,142.0306,142.2496,140.9264,141.0406,55676.0
2022-05-02 12:30:00,148.12,148.51,147.98,148.31,34165.0,141.0025,141.3738,140.8693,141.1834,34165.0
2022-05-02 12:40:00,148.22,148.59,147.92,148.36,38128.0,141.0977,141.4499,140.8121,141.231,38128.0
2022-05-02 12:50:00,148.32,148.37,147.26,147.48,49573.0,141.1929,141.2405,140.1838,140.3933,49573.0
2022-05-02 13:00:00,147.55,147.59,146.72,147.22,41460.0,140.4599,140.498,139.6698,140.1458,41460.0
2022-05-02 13:10:00,147.18,147.99,147.05,147.33,40692.0,140.1077,140.8788,139.9839,140.2505,40692.0
2022-05-02 13:20:00,147.35,147.43,146.69,147.0,32821.0,140.2695,140.3457,139.6412,139.9363,32821.0
2022-05-02 13:30:00,146.97,147.4,146.78,147.24,40353.0,139.9078,140.3171,139.7269,140.1648,40353.0
2022-05-02 13:40:00,147.21,147.54,147.0,147.08,36202.0,140.1363,140.4504,139.9363,140.0125,36202.0
2022-05-02 13:50:00,147.02,147.09,146.52,146.87,37905.0,139.9554,140.022,139.4794,139.8126,37905.0
2022-05-02 14:00:00,146.78,147.42,146.51,146.77,44507.0,139.7269,140.3362,139.4699,139.7174,44507.0
2022-05-02 14:10:00,146.66,146.66,145.42,145.67,48001.0,139.6127,139.6127,138.4323,138.6703,48001.0
2022-05-02 14:20:00,145.68,146.23,145.49,145.98,31889.0,138.6798,139.2033,138.4989,138.9654,31889.0
2022-05-02 14:30:00,146.03,146.21,145.6,146.19,48397.0,139.013,139.1843,138.6036,139.1653,48397.0
2022-05-02 14:40:00,146.15,146.32,145.45,145.92,33464.0,139.1272,139.289,138.4608,138.9082,33464.0
2022-05-02 14:50:00,145.89,146.78,145.62,146.05,31678.0,138.8797,139.7269,138.6227,139.032,31678.0
2022-05-02 15:00:00,146.08,147.25,146.07,147.03,32208.0,139.0605,140.1743,139.051,139.9649,32208.0
2022-05-02 15:10:00,147.09,148.5,147.07,147.82,61636.0,140.022,141.3643,140.003,140.7169,61636.0
2022-05-02 15:20:00,147.96,148.8,147.77,148.74,58640.0,140.8502,141.6498,140.6693,141.5927,58640.0
2022-05-02 15:30:00,148.76,149.94,148.76,149.69,142956.0,141.6118,142.7351,141.6118,142.4971,142956.0
2022-05-02 15:40:00,149.74,150.18,148.81,150.17,109990.0,142.5447,142.9635,141.6594,142.954,109990.0
2022-05-02 15:50:00,150.25,150.73,149.88,149.99,246782.0,143.0302,143.4871,142.678,142.7827,246782.0
2022-05-03 09:30:00,150.36,151.92,149.8,151.0,109442.0,143.1349,144.6199,142.6018,143.7441,109442.0
2022-05-03 09:40:00,151.09,152.55,150.3,151.03,62941.0,143.8298,145.2197,143.0778,143.7727,62941.0
2022-05-03 09:50:00,151.01,151.88,151.01,151.81,40787.0,143.7537,144.5818,143.7537,144.5152,40787.0
2022-05-03 10:00:00,151.84,152.44,151.22,151.22,36134.0,144.5438,145.1149,143.9536,143.9536,36134.0
2022-05-03 10:10:00,151.27,152.64,151.08,151.84,48534.0,144.0012,145.3053,143.8203,144.5438,48534.0
2022-05-03 10:20:00,151.84,152.46,151.41,152.04,46790.0,144.5438,145.134,144.1344,144.7342,46790.0
2022-05-03 10:30:00,152.07,152.85,151.97,152.45,25829.0,144.7627,145.5052,144.6675,145.1245,25829.0
2022-05-03 10:40:00,152.47,152.62,151.44,151.64,26244.0,145.1435,145.2863,144.163,144.3534,26244.0
2022-05-03 10:50:00,151.56,151.71,151.09,151.54,31219.0,144.2772,144.42,143.8298,144.2582,31219.0
2022-05-03 11:00:00,151.71,152.5,151.39,152.34,51317.0,144.42,145.1721,144.1154,145.0197,51317.0
2022-05-03 11:10:00,152.3,152.56,151.93,152.28,26398.0,144.9817,145.2292,144.6294,144.9626,26398.0
2022-05-03 11:20:00,152.33,152.92,152.03,152.65,38069.0,145.0102,145.5719,144.7246,145.3148,38069.0
2022-05-03 11:30:00,152.57,153.39,152.44,152.44,49096.0,145.2387,146.0193,145.1149,145.1149,49096.0
2022-05-03 11:40:00,152.55,153.08,152.48,152.64,20253.0,145.2197,145.7242,145.153,145.3053,20253.0
2022-05-03 11:50:00,152.63,153.31,152.59,153.28,19451.0,145.2958,145.9431,145.2577,145.9146,19451.0
2022-05-03 12:00:00,153.31,153.64,152.43,152.45,22300.0,145.9431,146.2573,145.1054,145.1245,22300.0
2022-05-03 12:10:00,152.46,153.33,152.31,152.99,31211.0,145.134,145.9622,144.9912,145.6385,31211.0
2022-05-03 12:20:00,153.01,153.16,152.42,152.6,73149.0,145.6575,145.8003,145.0959,145.2673,73149.0
2022-05-03 12:30:00,152.55,152.89,151.83,152.68,19684.0,145.2197,145.5433,144.5343,145.3434,19684.0
2022-05-03 12:40:00,152.69,152.92,152.33,152.66,15481.0,145.3529,145.5719,145.0102,145.3244,15481.0
2022-05-03 12:50:00,152.67,152.88,152.24,152.78,18073.0,145.3339,145.5338,144.9245,145.4386,18073.0
2022-05-03 13:00:00,152.75,153.03,152.45,152.86,17661.0,145.41,145.6766,145.1245,145.5148,17661.0
2022-05-03 13:10:00,152.85,153.67,152.85,153.16,41859.0,145.5052,146.2858,145.5052,145.8003,41859.0
2022-05-03 13:20:00,153.18,153.2,152.63,152.98,38345.0,145.8194,145.8384,145.2958,145.629,38345.0
2022-05-03 13:30:00,152.99,153.28,152.78,153.01,44410.0,145.6385,145.9146,145.4386,145.6575,44410.0
2022-05-03 13:40:00,152.96,153.03,152.67,152.88,15320.0,145.61,145.6766,145.3339,145.5338,15320.0
2022-05-03 13:50:00,152.89,152.94,152.37,152.59,20047.0,145.5433,145.5909,145.0483,145.2577,20047.0
2022-05-03 14:00:00,152.58,152.65,151.95,152.14,28619.0,145.2482,145.3148,144.6485,144.8294,28619.0
2022-05-03 14:10:00,152.11,152.17,151.3,151.3,31974.0,144.8008,144.8579,144.0297,144.0297,31974.0
2022-05-03 14:20:00,151.53,151.58,151.23,151.37,28124.0,144.2487,144.2963,143.9631,144.0964,28124.0
2022-05-03 14:30:00,151.36,152.2,151.33,151.63,34188.0,144.0868,144.8865,144.0583,144.3439,34188.0
2022-05-03 14:40:00,151.51,151.97,150.89,151.88,25360.0,144.2296,144.6675,143.6394,144.5818,25360.0
2022-05-03 14:50:00,151.9,152.73,151.79,152.66,19289.0,144.6009,145.391,144.4962,145.3244,19289.0
2022-05-03 15:00:00,152.75,153.03,152.55,153.03,39998.0,145.41,145.6766,145.2197,145.6766,39998.0
2022-05-03 15:10:00,152.96,153.29,152.73,152.82,35084.0,145.61,145.9241,145.391,145.4767,35084.0
2022-05-03 15:20:00,152.87,153.22,152.51,152.66,42146.0,145.5243,145.8575,145.1816,145.3244,42146.0
2022-05-03 15:30:00,152.68,153.07,152.34,152.46,41081.0,145.3434,145.7147,145.0197,145.134,41081.0
2022-05-03 15:40:00,152.42,152.47,151.55,152.11,103688.0,145.0959,145.1435,144.2677,144.8008,103688.0
2022-05-03 15:50:00,152.16,152.85,151.92,152.18,143209.0,144.8484,145.5052,144.6199,144.8674,143209.0
2022-05-04 09:30:00,152.36,153.12,151.59,152.22,59933.0,145.0388,145.7623,144.3058,144.9055,59933.0
2022-05-04 09:40:00,152.12,152.89,150.75,150.99,31374.0,144.8103,145.5433,143.5061,143.7346,31374.0
2022-05-04 09:50:00,150.88,151.84,150.76,151.02,41981.0,143.6299,144.5438,143.5157,143.7632,41981.0
2022-05-04 10:00:00,150.98,151.27,150.1,150.36,24868.0,143.7251,144.0012,142.8874,143.1349,24868.0
2022-05-04 10:10:00,150.44,150.55,149.23,149.83,26565.0,143.211,143.3158,142.0592,142.6304,26565.0
2022-05-04 10:20:00,149.94,150.32,149.64,149.67,23677.0,142.7351,143.0968,142.4495,142.478,23677.0
2022-05-04 10:30:00,149.64,149.89,149.2,149.52,16928.0,142.4495,142.6875,142.0306,142.3353,16928.0
2022-05-04 10:40:00,149.59,150.09,149.25,149.36,48202.0,142.4019,142.8779,142.0782,142.1829,48202.0
2022-05-04 10:50:00,149.31,149.75,148.86,149.63,19060.0,142.1353,142.5542,141.707,142.44,19060.0
2022-05-04 11:00:00,149.67,149.96,149.43,149.95,11625.0,142.478,142.7541,142.2496,142.7446,11625.0
2022-05-04 11:10:00,149.81,149.85,148.54,148.6,22602.0,142.6113,142.6494,141.4023,141.4595,22602.0
2022-05-04 11:20:00,148.65,149.41,148.58,148.94,22779.0,141.5071,142.2305,141.4404,141.7831,22779.0
2022-05-04 11:30:00,149.11,149.11,148.38,148.69,11514.0,141.945,141.945,141.25,141.5451,11514.0
2022-05-04 11:40:00,148.52,148.76,147.86,148.47,23907.0,141.3833,141.6118,140.755,141.3357,23907.0
2022-05-04 11:50:00,148.36,148.54,148.14,148.16,23717.0,141.231,141.4023,141.0216,141.0406,23717.0
2022-05-04 12:00:00,148.1,148.24,147.83,148.11,17518.0,140.9835,141.1168,140.7265,140.993,17518.0
2022-05-04 12:10:00,148.09,148.8,148.05,148.76,19264.0,140.974,141.6498,140.9359,141.6118,19264.0
2022-05-04 12:20:00,148.75,149.1,148.75,149.01,27075.0,141.6023,141.9354,141.6023,141.8498,27075.0
2022-05-04 12:30:00,148.99,149.88,148.91,149.87,27410.0,141.8307,142.678,141.7546,142.6684,27410.0
2022-05-04 12:40:00,149.89,150.21,149.65,150.06,23382.0,142.6875,142.9921,142.459,142.8493,23382.0
2022-05-04 12:50:00,150.02,150.45,148.8,149.62,93664.0,142.8112,143.2206,141.6498,142.4304,93664.0
2022-05-04 13:00:00,149.66,149.91,149.48,149.53,35899.0,142.4685,142.7065,142.2972,142.3448,35899.0
2022-05-04 13:10:00,149.49,149.82,149.18,149.51,35912.0,142.3067,142.6208,142.0116,142.3257,35912.0
2022-05-04 13:20:00,149.54,149.58,149.0,149.27,14294.0,142.3543,142.3924,141.8402,142.0973,14294.0
2022-05-04 13:30:00,149.33,149.59,149.21,149.53,19989.0,142.1544,142.4019,142.0401,142.3448,19989.0
2022-05-04 13:40:00,149.52,149.68,149.46,149.47,10615.0,142.3353,142.4876,142.2781,142.2877,10615.0
2022-05-04 13:50:00,149.41,150.36,149.35,149.81,11992.0,142.2305,143.1349,142.1734,142.6113,11992.0
2022-05-04 14:00:00,150.02,150.97,149.7,150.4,24536.0,142.8112,143.7156,142.5066,143.173,24536.0
2022-05-04 14:10:00,150.27,150.92,149.53,149.72,16829.0,143.0492,143.668,142.3448,142.5256,16829.0
2022-05-04 14:20:00,149.61,151.33,149.34,151.18,22438.0,142.4209,144.0583,142.1639,143.9155,22438.0
2022-05-04 14:30:00,151.15,151.16,148.55,149.8,42873.0,143.8869,143.8964,141.4119,142.6018,42873.0
2022-05-04 14:40:00,149.63,152.59,149.51,151.89,54909.0,142.44,145.2577,142.3257,144.5914,54909.0
2022-05-04 14:50:00,152.03,152.9,151.8,151.99,48080.0,144.7246,145.5528,144.5057,144.6866,48080.0
2022-05-04 15:00:00,151.98,152.88,151.95,152.56,66653.0,144.677,145.5338,144.6485,145.2292,66653.0
2022-05-04 15:10:00,152.59,153.55,152.5,152.69,23243.0,145.2577,146.1716,145.1721,145.3529,23243.0
2022-05-04 15:20:00,152.76,153.72,152.68,153.51,36070.0,145.4196,146.3334,145.3434,146.1335,36070.0
2022-05-04 15:30:00,153.67,154.99,153.6,154.8,81969.0,146.2858,147.5424,146.2192,147.3615,81969.0
2022-05-04 15:40:00,154.8,154.94,154.18,154.9,68842.0,147.3615,147.4948,146.7713,147.4567,68842.0
2022-05-04 15:50:00,154.93,155.18,154.39,154.68,188822.0,147.4853,147.7233,146.9712,147.2473,188822.0
2022-05-05 09:30:00,153.97,154.81,152.0,152.02,99278.0,146.5714,147.3711,144.6961,144.7151,99278.0
2022-05-05 09:40:00,151.9,152.92,150.66,150.76,41210.0,144.6009,145.5719,143.4205,143.5157,41210.0
2022-05-05 09:50:00,150.75,151.43,149.81,150.12,47329.0,143.5061,144.1535,142.6113,142.9064,47329.0
2022-05-05 10:00:00,150.26,150.55,148.74,149.56,29008.0,143.0397,143.3158,141.5927,142.3733,29008.0
2022-05-05 10:10:00,149.59,150.58,149.35,150.2,25047.0,142.4019,143.3443,142.1734,142.9826,25047.0
2022-05-05 10:20:00,150.06,150.56,149.58,150.22,32623.0,142.8493,143.3253,142.3924,143.0016,32623.0
2022-05-05 10:30:00,150.17,150.59,149.4,149.4,41837.0,142.954,143.3538,142.221,142.221,41837.0
2022-05-05 10:40:00,149.37,149.37,147.29,147.53,75689.0,142.1925,142.1925,140.2124,140.4409,75689.0
2022-05-05 10:50:00,147.29,147.7,146.67,147.58,43037.0,140.2124,140.6027,139.6222,140.4885,43037.0
2022-05-05 11:00:00,147.64,147.72,145.12,145.38,48482.0,140.5456,140.6217,138.1467,138.3942,48482.0
2022-05-05 11:10:00,145.39,145.44,143.43,144.16,103129.0,138.4037,138.4513,136.5379,137.2328,103129.0
2022-05-05 11:20:00,143.99,144.25,142.86,142.97,91920.0,137.071,137.3185,135.9953,136.1,91920.0
2022-05-05 11:30:00,142.95,145.13,142.58,144.83,124502.0,136.081,138.1562,135.7287,137.8706,124502.0
2022-05-05 11:40:00,144.83,145.0,143.53,144.17,55470.0,137.8706,138.0324,136.6331,137.2423,55470.0
2022-05-05 11:50:00,144.2,144.36,142.95,143.68,43377.0,137.2709,137.4232,136.081,136.7759,43377.0
2022-05-05 12:00:00,143.52,143.74,142.59,143.45,151625.0,136.6236,136.833,135.7383,136.5569,151625.0
2022-05-05 12:10:00,143.45,143.6,142.6,143.34,87906.0,136.5569,136.6997,135.7478,136.4522,87906.0
2022-05-05 12:20:00,143.49,143.61,142.68,143.07,24941.0,136.595,136.7092,135.8239,136.1952,24941.0
2022-05-05 12:30:00,142.97,143.38,141.88,142.21,58109.0,136.1,136.4903,135.0624,135.3765,58109.0
2022-05-05 12:40:00,142.3,142.41,141.6,142.32,31007.0,135.4622,135.5669,134.7958,135.4812,31007.0
2022-05-05 12:50:00,142.4,143.33,142.26,142.75,44837.0,135.5574,136.4427,135.4241,135.8906,44837.0
2022-05-05 13:00:00,142.82,143.7,142.53,143.33,56433.0,135.9572,136.7949,135.6811,136.4427,56433.0
2022-05-05 13:10:00,143.38,143.38,142.14,142.27,36788.0,136.4903,136.4903,135.3099,135.4336,36788.0
2022-05-05 13:20:00,142.21,142.77,141.91,142.72,55680.0,135.3765,135.9096,135.0909,135.862,55680.0
2022-05-05 13:30:00,142.53,142.93,141.75,142.38,28724.0,135.6811,136.0619,134.9386,135.5383,28724.0
2022-05-05 13:40:00,142.29,142.84,141.79,141.87,22771.0,135.4527,135.9762,134.9767,135.0528,22771.0
2022-05-05 13:50:00,141.74,142.15,141.41,141.98,33009.0,134.9291,135.3194,134.615,135.1576,33009.0
2022-05-05 14:00:00,141.89,141.89,141.01,141.05,31585.0,135.0719,135.0719,134.2342,134.2723,31585.0
2022-05-05 14:10:00,141.15,142.09,140.78,142.08,38086.0,134.3674,135.2623,134.0152,135.2528,38086.0
2022-05-05 14:20:00,142.16,142.16,140.5,140.53,59495.0,135.3289,135.3289,133.7487,133.7772,59495.0
2022-05-05 14:30:00,140.6,140.74,140.02,140.54,43695.0,133.8439,133.9771,133.2917,133.7868,43695.0
2022-05-05 14:40:00,140.45,141.35,140.17,141.16,28832.0,133.7011,134.5578,133.4345,134.377,28832.0
2022-05-05 14:50:00,141.11,141.86,141.11,141.47,22258.0,134.3294,135.0433,134.3294,134.6721,22258.0
2022-05-05 15:00:00,141.52,141.59,140.17,140.39,48833.0,134.7197,134.7863,133.4345,133.644,48833.0
2022-05-05 15:10:00,140.33,140.64,139.36,139.57,63743.0,133.5868,133.882,132.6635,132.8634,63743.0
2022-05-05 15:20:00,139.57,139.64,138.85,139.11,86082.0,132.8634,132.93,132.178,132.4255,86082.0
2022-05-05 15:30:00,139.09,140.33,138.74,139.94,94918.0,132.4064,133.5868,132.0733,133.2156,94918.0
2022-05-05 15:40:00,139.95,140.22,138.64,138.9,161349.0,133.2251,133.4821,131.9781,132.2256,161349.0
2022-05-05 15:50:00,138.95,140.89,138.91,140.89,283830.0,132.2732,134.1199,132.2351,134.1199,283830.0
2022-05-06 09:30:00,140.0,140.34,138.13,138.13,97323.0,133.2727,133.5964,131.4926,131.4926,97323.0
2022-05-06 09:40:00,138.33,138.46,135.27,135.62,160567.0,131.683,131.8067,128.77,129.1032,160567.0
2022-05-06 09:50:00,135.61,136.05,134.37,134.97,125934.0,129.0937,129.5125,127.9132,128.4844,125934.0
2022-05-06 10:00:00,134.78,136.57,134.43,136.13,91036.0,128.3035,130.0075,127.9704,129.5887,91036.0
2022-05-06 10:10:00,135.86,136.26,135.08,135.9,48652.0,129.3316,129.7124,128.5891,129.3697,48652.0
2022-05-06 10:20:00,135.81,137.13,135.8,136.66,45149.0,129.284,130.5406,129.2745,130.0932,45149.0
2022-05-06 10:30:00,136.72,137.64,135.34,135.84,61796.0,130.1503,131.0261,128.8366,129.3126,61796.0
2022-05-06 10:40:00,135.93,137.38,135.68,136.68,44210.0,129.3983,130.7786,129.1603,130.1122,44210.0
2022-05-06 10:50:00,136.76,137.6,136.33,137.24,34024.0,130.1884,130.988,129.7791,130.6453,34024.0
2022-05-06 11:00:00,137.16,137.84,137.03,137.84,26639.0,130.5692,131.2165,130.4454,131.2165,26639.0
2022-05-06 11:10:00,137.81,138.54,137.28,138.24,40934.0,131.1879,131.8829,130.6834,131.5973,40934.0
2022-05-06 11:20:00,138.25,139.2,138.18,138.72,33988.0,131.6068,132.5111,131.5402,132.0542,33988.0
2022-05-06 11:30:00,138.75,138.82,136.91,136.91,24019.0,132.0828,132.1494,130.3312,130.3312,24019.0
2022-05-06 11:40:00,136.84,137.32,136.71,137.14,30245.0,130.2646,130.7215,130.1408,130.5501,30245.0
2022-05-06 11:50:00,137.12,137.48,136.55,136.83,17679.0,130.5311,130.8738,129.9885,130.255,17679.0
2022-05-06 12:00:00,136.74,137.58,136.54,137.25,21593.0,130.1694,130.969,129.979,130.6548,21593.0
2022-05-06 12:10:00,136.98,137.01,135.75,135.75,28160.0,130.3978,130.4264,129.2269,129.2269,28160.0
2022-05-06 12:20:00,135.78,137.16,135.78,136.72,21570.0,129.2555,130.5692,129.2555,130.1503,21570.0
2022-05-06 12:30:00,136.7,137.0,136.19,136.73,28152.0,130.1313,130.4169,129.6458,130.1598,28152.0
2022-05-06 12:40:00,136.47,136.99,136.33,136.4,18294.0,129.9123,130.4073,129.7791,129.8457,18294.0
2022-05-06 12:50:00,136.38,137.57,136.11,137.49,30601.0,129.8267,130.9595,129.5696,130.8833,30601.0
2022-05-06 13:00:00,137.37,137.37,136.61,136.84,22951.0,130.7691,130.7691,130.0456,130.2646,22951.0
2022-05-06 13:10:00,136.76,137.06,136.09,136.18,26760.0,130.1884,130.474,129.5506,129.6363,26760.0
2022-05-06 13:20:00,136.12,136.73,136.05,136.39,36861.0,129.5791,130.1598,129.5125,129.8362,36861.0
2022-05-06 13:30:00,136.52,136.86,136.05,136.24,20439.0,129.9599,130.2836,129.5125,129.6934,20439.0
2022-05-06 13:40:00,136.22,136.49,135.72,136.24,18636.0,129.6743,129.9314,129.1984,129.6934,18636.0
2022-05-06 13:50:00,136.29,136.29,135.79,136.15,28007.0,129.741,129.741,129.265,129.6077,28007.0
2022-05-06 14:00:00,136.07,136.44,135.54,135.81,18879.0,129.5316,129.8838,129.027,129.284,18879.0
2022-05-06 14:10:00,135.8,136.76,135.79,136.55,24383.0,129.2745,130.1884,129.265,129.9885,24383.0
2022-05-06 14:20:00,136.5,136.95,136.26,136.65,25393.0,129.9409,130.3693,129.7124,130.0837,25393.0
2022-05-06 14:30:00,136.69,136.82,136.3,136.42,23297.0,130.1218,130.2455,129.7505,129.8647,23297.0
2022-05-06 14:40:00,136.38,137.16,136.38,137.11,31860.0,129.8267,130.5692,129.8267,130.5216,31860.0
2022-05-06 14:50:00,137.09,137.59,136.56,136.56,33490.0,130.5025,130.9785,129.998,129.998,33490.0
2022-05-06 15:00:00,136.55,136.89,136.19,136.43,34173.0,129.9885,130.3121,129.6458,129.8743,34173.0
2022-05-06 15:10:00,136.48,136.89,136.22,136.59,37833.0,129.9219,130.3121,129.6743,130.0266,37833.0
2022-05-06 15:20:00,136.61,136.84,136.16,136.66,39816.0,130.0456,130.2646,129.6172,130.0932,39816.0
2022-05-06 15:30:00,136.63,137.41,136.58,137.23,82461.0,130.0646,130.8072,130.017,130.6358,82461.0
2022-05-06 15:40:00,137.31,137.4,136.78,137.12,80063.0,130.712,130.7976,130.2074,130.5311,80063.0
2022-05-06 15:50:00,137.11,137.58,136.39,136.63,224395.0,130.5216,130.969,129.8362,130.0646,224395.0
2022-05-09 09:30:00,132.46,134.37,132.19,133.56,117191.0,126.095,127.9132,125.838,127.1422,117191.0
2022-05-09 09:40:00,133.42,133.79,131.05,131.9,90310.0,127.0089,127.3611,124.7528,125.5619,90310.0
2022-05-09 09:50:00,131.89,134.38,131.58,134.38,62289.0,125.5524,127.9228,125.2573,127.9228,62289.0
2022-05-09 10:00:00,134.14,135.15,133.52,133.76,58189.0,127.6943,128.6558,127.1041,127.3326,58189.0
2022-05-09 10:10:00,133.8,134.87,133.8,134.27,136593.0,127.3706,128.3892,127.3706,127.818,136593.0
2022-05-09 10:20:00,134.24,134.33,133.35,133.85,102516.0,127.7895,127.8752,126.9423,127.4182,102516.0
2022-05-09 10:30:00,133.73,134.29,132.16,132.16,138089.0,127.304,127.8371,125.8094,125.8094,138089.0
2022-05-09 10:40:00,132.22,133.49,132.22,132.65,47319.0,125.8666,127.0755,125.8666,126.2759,47319.0
2022-05-09 10:50:00,132.68,132.8,131.0,131.31,82237.0,126.3044,126.4187,124.7052,125.0003,82237.0
2022-05-09 11:00:00,131.22,132.21,131.1,131.54,42096.0,124.9146,125.857,124.8004,125.2192,42096.0
2022-05-09 11:10:00,131.6,131.95,131.08,131.24,44995.0,125.2763,125.6095,124.7813,124.9336,44995.0
2022-05-09 11:20:00,131.24,131.4,130.47,130.82,50760.0,124.9336,125.086,124.2006,124.5338,50760.0
2022-05-09 11:30:00,130.82,131.1,130.47,131.0,50563.0,124.5338,124.8004,124.2006,124.7052,50563.0
2022-05-09 11:40:00,130.95,131.25,130.36,130.44,72104.0,124.6576,124.9432,124.0959,124.1721,72104.0
2022-05-09 11:50:00,130.49,131.0,130.41,130.73,58541.0,124.2197,124.7052,124.1435,124.4481,58541.0
2022-05-09 12:00:00,130.73,131.66,130.68,131.47,101294.0,124.4481,125.3335,124.4006,125.1526,101294.0
2022-05-09 12:10:00,131.52,132.15,131.25,131.81,102423.0,125.2002,125.7999,124.9432,125.4763,102423.0
2022-05-09 12:20:00,131.75,131.9,130.67,131.07,62251.0,125.4191,125.5619,124.391,124.7718,62251.0
2022-05-09 12:30:00,131.08,131.6,130.17,130.25,80837.0,124.7813,125.2763,123.9151,123.9912,80837.0
2022-05-09 12:40:00,130.26,131.09,129.62,130.96,163762.0,124.0007,124.7909,123.3915,124.6671,163762.0
2022-05-09 12:50:00,130.87,131.06,130.25,130.91,83656.0,124.5814,124.7623,123.9912,124.6195,83656.0
2022-05-09 13:00:00,130.89,131.05,130.19,130.62,83270.0,124.6005,124.7528,123.9341,124.3434,83270.0
2022-05-09 13:10:00,130.53,130.53,130.01,130.4,56838.0,124.2578,124.2578,123.7627,124.134,56838.0
2022-05-09 13:20:00,130.32,130.86,129.86,130.86,53550.0,124.0579,124.5719,123.62,124.5719,53550.0
2022-05-09 13:30:00,130.98,131.0,129.63,129.66,71636.0,124.6861,124.7052,123.401,123.4296,71636.0
2022-05-09 13:40:00,129.66,130.46,129.56,130.03,64859.0,123.4296,124.1911,123.3344,123.7818,64859.0
2022-05-09 13:50:00,130.01,130.05,129.31,129.82,53423.0,123.7627,123.8008,123.0964,123.5819,53423.0
2022-05-09 14:00:00,129.89,130.29,129.75,130.15,63822.0,123.6485,124.0293,123.5152,123.896,63822.0
2022-05-09 14:10:00,130.02,130.5,129.9,130.28,37260.0,123.7723,124.2292,123.658,124.0198,37260.0
2022-05-09 14:20:00,130.31,130.4,129.59,129.87,34100.0,124.0483,124.134,123.3629,123.6295,34100.0
2022-05-09 14:30:00,129.89,130.3,129.56,129.91,47489.0,123.6485,124.0388,123.3344,123.6676,47489.0
2022-05-09 14:40:00,129.96,130.09,129.5,129.55,47710.0,123.7151,123.8389,123.2773,123.3249,47710.0
2022-05-09 14:50:00,129.5,131.33,129.29,130.85,131563.0,123.2773,125.0193,123.0773,124.5624,131563.0
2022-05-09 15:00:00,130.86,131.55,130.61,130.96,70549.0,124.5719,125.2287,124.3339,124.6671,70549.0
2022-05-09 15:10:00,130.99,132.08,130.91,131.56,64327.0,124.6957,125.7333,124.6195,125.2383,64327.0
2022-05-09 15:20:00,131.57,131.57,130.15,130.33,63114.0,125.2478,125.2478,123.896,124.0674,63114.0
2022-05-09 15:30:00,130.27,130.68,129.95,130.58,87847.0,124.0103,124.4006,123.7056,124.3054,87847.0
2022-05-09 15:40:00,130.54,130.61,130.06,130.22,80590.0,124.2673,124.3339,123.8103,123.9627,80590.0
2022-05-09 15:50:00,130.27,130.58,129.76,129.97,367613.0,124.0103,124.3054,123.5248,123.7247,367613.0
2022-05-10 09:30:00,132.78,133.16,130.13,131.69,103109.0,126.3996,126.7614,123.877,125.362,103109.0
2022-05-10 09:40:00,131.8,132.61,130.21,130.8,50317.0,125.4667,126.2378,123.9531,124.5148,50317.0
2022-05-10 09:50:00,130.69,131.86,130.46,131.76,76056.0,124.4101,125.5239,124.1911,125.4287,76056.0
2022-05-10 10:00:00,131.76,132.54,131.16,131.77,72276.0,125.4287,126.1712,124.8575,125.4382,72276.0
2022-05-10 10:10:00,131.82,132.05,130.97,131.13,49210.0,125.4858,125.7047,124.6766,124.8289,49210.0
2022-05-10 10:20:00,131.21,131.48,130.62,131.34,29824.0,124.9051,125.1621,124.3434,125.0288,29824.0
2022-05-10 10:30:00,131.43,131.43,130.03,130.12,48385.0,125.1145,125.1145,123.7818,123.8675,48385.0
2022-05-10 10:40:00,130.0,130.15,129.11,129.16,39078.0,123.7532,123.896,122.906,122.9536,39078.0
2022-05-10 10:50:00,129.17,129.97,128.69,129.21,57131.0,122.9631,123.7247,122.5062,123.0012,57131.0
2022-05-10 11:00:00,129.1,129.81,129.0,129.26,46420.0,122.8965,123.5724,122.8013,123.0488,46420.0
2022-05-10 11:10:00,129.1,129.73,128.69,129.71,41354.0,122.8965,123.4962,122.5062,123.4772,41354.0
2022-05-10 11:20:00,129.74,129.81,128.76,129.42,20987.0,123.5057,123.5724,122.5728,123.2011,20987.0
2022-05-10 11:30:00,129.39,130.27,129.11,130.16,28828.0,123.1725,124.0103,122.906,123.9055,28828.0
2022-05-10 11:40:00,130.22,130.27,129.13,129.14,26538.0,123.9627,124.0103,122.925,122.9346,26538.0
2022-05-10 11:50:00,129.04,129.37,128.3,128.87,34228.0,122.8394,123.1535,122.1349,122.6775,34228.0
2022-05-10 12:00:00,128.92,129.39,128.34,128.34,42686.0,122.7251,123.1725,122.173,122.173,42686.0
2022-05-10 12:10:00,128.4,128.8,127.97,128.3,39784.0,122.2301,122.6109,121.8208,122.1349,39784.0
2022-05-10 12:20:00,128.28,128.66,128.0,128.4,34065.0,122.1159,122.4776,121.8493,122.2301,34065.0
2022-05-10 12:30:00,128.61,128.68,127.58,127.94,27216.0,122.43,122.4967,121.4495,121.7922,27216.0
2022-05-10 12:40:00,127.87,128.76,127.83,128.38,33491.0,121.7256,122.5728,121.6875,122.2111,33491.0
2022-05-10 12:50:00,128.31,128.31,127.5,127.98,22552.0,122.1444,122.1444,121.3734,121.8303,22552.0
2022-05-10 13:00:00,127.9,128.62,127.82,128.54,29023.0,121.7541,122.4395,121.678,122.3634,29023.0
2022-05-10 13:10:00,128.48,128.48,127.66,127.76,28963.0,122.3063,122.3063,121.5257,121.6209,28963.0
2022-05-10 13:20:00,127.8,128.99,127.76,128.86,19477.0,121.6589,122.7918,121.6209,122.668,19477.0
2022-05-10 13:30:00,128.96,130.08,128.87,129.91,29336.0,122.7632,123.8294,122.6775,123.6676,29336.0
2022-05-10 13:40:00,129.96,130.57,129.96,130.14,26774.0,123.7151,124.2958,123.7151,123.8865,26774.0
2022-05-10 13:50:00,130.12,131.21,130.05,131.16,28592.0,123.8675,124.9051,123.8008,124.8575,28592.0
2022-05-10 14:00:00,131.21,131.23,130.43,130.5,35551.0,124.9051,124.9241,124.1626,124.2292,35551.0
2022-05-10 14:10:00,130.55,131.49,130.26,131.15,29211.0,124.2768,125.1716,124.0007,124.848,29211.0
2022-05-10 14:20:00,131.14,131.48,130.36,130.83,31383.0,124.8384,125.1621,124.0959,124.5433,31383.0
2022-05-10 14:30:00,130.81,131.14,130.5,130.68,39076.0,124.5243,124.8384,124.2292,124.4006,39076.0
2022-05-10 14:40:00,130.63,131.34,130.29,130.63,25355.0,124.353,125.0288,124.0293,124.353,25355.0
2022-05-10 14:50:00,130.59,130.93,129.99,130.5,19284.0,124.3149,124.6385,123.7437,124.2292,19284.0
2022-05-10 15:00:00,130.56,131.04,130.3,130.55,36450.0,124.2863,124.7433,124.0388,124.2768,36450.0
2022-05-10 15:10:00,130.45,131.0,130.43,130.94,17415.0,124.1816,124.7052,124.1626,124.6481,17415.0
2022-05-10 15:20:00,130.89,130.92,129.97,130.12,28803.0,124.6005,124.629,123.7247,123.8675,28803.0
2022-05-10 15:30:00,130.11,130.11,129.24,129.49,61743.0,123.8579,123.8579,123.0297,123.2677,61743.0
2022-05-10 15:40:00,129.48,129.94,129.2,129.68,61373.0,123.2582,123.6961,122.9917,123.4486,61373.0
2022-05-10 15:50:00,129.76,129.85,129.23,129.53,202679.0,123.5248,123.6104,123.0202,123.3058,202679.0
2022-05-11 09:30:00,131.2,131.91,128.69,129.13,85353.0,124.8956,125.5714,122.5062,122.925,85353.0
2022-05-11 09:40:00,129.13,131.37,129.13,131.22,58700.0,122.925,125.0574,122.925,124.9146,58700.0
2022-05-11 09:50:00,131.13,131.72,130.79,131.09,52108.0,124.8289,125.3906,124.5053,124.7909,52108.0
2022-05-11 10:00:00,130.9,131.05,129.81,130.19,51756.0,124.61,124.7528,123.5724,123.9341,51756.0
2022-05-11 10:10:00,130.29,130.62,129.67,130.13,49507.0,124.0293,124.3434,123.4391,123.877,49507.0
2022-05-11 10:20:00,130.32,130.78,129.58,130.56,53223.0,124.0579,124.4957,123.3534,124.2863,53223.0
2022-05-11 10:30:00,130.56,130.98,129.66,130.72,61253.0,124.2863,124.6861,123.4296,124.4386,61253.0
2022-05-11 10:40:00,130.67,131.09,130.08,130.37,46458.0,124.391,124.7909,123.8294,124.1054,46458.0
2022-05-11 10:50:00,130.36,130.69,129.79,130.39,21827.0,124.0959,124.4101,123.5533,124.1245,21827.0
2022-05-11 11:00:00,130.28,130.5,129.89,130.22,19887.0,124.0198,124.2292,123.6485,123.9627,19887.0
2022-05-11 11:10:00,130.08,130.58,128.78,129.07,27571.0,123.8294,124.3054,122.5919,122.8679,27571.0
2022-05-11 11:20:00,129.18,130.63,129.08,130.44,39321.0,122.9726,124.353,122.8774,124.1721,39321.0
2022-05-11 11:30:00,130.39,130.88,130.26,130.65,51938.0,124.1245,124.5909,124.0007,124.372,51938.0
2022-05-11 11:40:00,130.73,131.07,129.95,130.38,17871.0,124.4481,124.7718,123.7056,124.115,17871.0
2022-05-11 11:50:00,130.16,130.31,129.58,129.97,10355.0,123.9055,124.0483,123.3534,123.7247,10355.0
2022-05-11 12:00:00,129.92,130.31,129.57,129.79,19824.0,123.6771,124.0483,123.3439,123.5533,19824.0
2022-05-11 12:10:00,129.71,129.75,129.03,129.04,9989.0,123.4772,123.5152,122.8298,122.8394,9989.0
2022-05-11 12:20:00,129.14,129.78,128.43,128.5,20213.0,122.9346,123.5438,122.2587,122.3253,20213.0
2022-05-11 12:30:00,128.39,128.74,128.1,128.24,20986.0,122.2206,122.5538,121.9445,122.0778,20986.0
2022-05-11 12:40:00,128.38,128.77,128.14,128.69,21386.0,122.2111,122.5823,121.9826,122.5062,21386.0
2022-05-11 12:50:00,128.62,128.62,127.43,127.61,23289.0,122.4395,122.4395,121.3067,121.4781,23289.0
2022-05-11 13:00:00,127.66,127.71,127.05,127.1,25829.0,121.5257,121.5733,120.945,120.9926,25829.0
2022-05-11 13:10:00,127.09,127.55,127.09,127.24,16395.0,120.9831,121.421,120.9831,121.1259,16395.0
2022-05-11 13:20:00,127.19,127.39,126.96,127.0,28030.0,121.0783,121.2686,120.8593,120.8974,28030.0
2022-05-11 13:30:00,127.03,127.66,126.86,126.97,18793.0,120.9259,121.5257,120.7641,120.8688,18793.0
2022-05-11 13:40:00,126.79,127.19,126.36,126.85,28943.0,120.6975,121.0783,120.2881,120.7546,28943.0
2022-05-11 13:50:00,126.8,126.95,126.4,126.62,25989.0,120.707,120.8498,120.3262,120.5356,25989.0
2022-05-11 14:00:00,126.73,127.66,126.73,127.03,24947.0,120.6404,121.5257,120.6404,120.9259,24947.0
2022-05-11 14:10:00,126.91,127.56,126.84,127.38,29169.0,120.8117,121.4305,120.7451,121.2591,29169.0
2022-05-11 14:20:00,127.32,128.49,126.88,127.84,35961.0,121.202,122.3158,120.7832,121.697,35961.0
2022-05-11 14:30:00,127.77,128.54,127.36,128.48,67045.0,121.6304,122.3634,121.2401,122.3063,67045.0
2022-05-11 14:40:00,128.37,129.08,128.2,128.5,23524.0,122.2016,122.8774,122.0397,122.3253,23524.0
2022-05-11 14:50:00,128.5,128.58,127.89,128.29,32648.0,122.3253,122.4015,121.7446,122.1254,32648.0
2022-05-11 15:00:00,128.24,128.25,127.46,127.93,26831.0,122.0778,122.0873,121.3353,121.7827,26831.0
2022-05-11 15:10:00,127.99,128.21,127.35,127.93,25918.0,121.8398,122.0492,121.2306,121.7827,25918.0
2022-05-11 15:20:00,127.82,127.87,127.22,127.47,67175.0,121.678,121.7256,121.1068,121.3448,67175.0
2022-05-11 15:30:00,127.5,127.61,126.61,126.65,68654.0,121.3734,121.4781,120.5261,120.5642,68654.0
2022-05-11 15:40:00,126.66,126.91,126.08,126.11,123690.0,120.5737,120.8117,120.0216,120.0502,123690.0
2022-05-11 15:50:00,126.13,126.39,125.79,125.93,212883.0,120.0692,120.3167,119.7455,119.8788,212883.0
2022-05-12 09:30:00,123.93,125.61,122.35,123.1,147732.0,117.9749,119.5742,116.4708,117.1848,147732.0
2022-05-12 09:40:00,123.0,124.3,122.75,123.69,63243.0,117.0896,118.3271,116.8516,117.7464,63243.0
2022-05-12 09:50:00,123.67,123.86,122.86,123.06,38894.0,117.7274,117.9083,116.9563,117.1467,38894.0
2022-05-12 10:00:00,123.16,123.98,122.3,123.84,72394.0,117.2419,118.0225,116.4232,117.8892,72394.0
2022-05-12 10:10:00,123.96,125.75,123.93,124.63,77824.0,118.0035,119.7074,117.9749,118.6413,77824.0
2022-05-12 10:20:00,124.57,125.13,124.31,124.6,56241.0,118.5842,119.1172,118.3366,118.6127,56241.0
2022-05-12 10:30:00,124.59,125.18,123.76,125.12,47229.0,118.6032,119.1648,117.8131,119.1077,47229.0
2022-05-12 10:40:00,125.17,125.52,124.38,125.24,52907.0,119.1553,119.4885,118.4033,119.222,52907.0
2022-05-12 10:50:00,125.3,126.48,125.16,126.14,99989.0,119.2791,120.4024,119.1458,120.0787,99989.0
2022-05-12 11:00:00,126.23,126.61,125.06,126.58,35604.0,120.1644,120.5261,119.0506,120.4976,35604.0
2022-05-12 11:10:00,126.73,126.96,125.85,125.9,27377.0,120.6404,120.8593,119.8026,119.8502,27377.0
2022-05-12 11:20:00,125.9,126.25,125.44,125.58,40450.0,119.8502,120.1834,119.4123,119.5456,40450.0
2022-05-12 11:30:00,125.64,125.73,124.61,125.37,76583.0,119.6027,119.6884,118.6222,119.3457,76583.0
2022-05-12 11:40:00,125.36,125.42,124.13,124.23,27362.0,119.3362,119.3933,118.1653,118.2605,27362.0
2022-05-12 11:50:00,124.18,124.31,123.73,123.75,23094.0,118.2129,118.3366,117.7845,117.8036,23094.0
2022-05-12 12:00:00,123.79,124.4,123.45,124.15,32954.0,117.8416,118.4223,117.518,118.1843,32954.0
2022-05-12 12:10:00,124.15,124.33,123.78,124.04,30585.0,118.1843,118.3557,117.8321,118.0796,30585.0
2022-05-12 12:20:00,124.03,125.28,124.03,125.13,23884.0,118.0701,119.26,118.0701,119.1172,23884.0
2022-05-12 12:30:00,125.12,125.86,125.06,125.33,23079.0,119.1077,119.8122,119.0506,119.3076,23079.0
2022-05-12 12:40:00,125.26,125.71,124.74,125.22,23824.0,119.241,119.6694,118.746,119.2029,23824.0
2022-05-12 12:50:00,125.22,125.95,125.14,125.43,14182.0,119.2029,119.8978,119.1268,119.4028,14182.0
2022-05-12 13:00:00,125.29,125.75,124.71,124.73,26532.0,119.2696,119.7074,118.7174,118.7365,26532.0
2022-05-12 13:10:00,124.93,125.39,124.53,124.6,28113.0,118.9269,119.3647,118.5461,118.6127,28113.0
2022-05-12 13:20:00,124.55,124.78,124.18,124.39,21637.0,118.5651,118.7841,118.2129,118.4128,21637.0
2022-05-12 13:30:00,124.37,124.61,123.64,123.91,32770.0,118.3938,118.6222,117.6988,117.9559,32770.0
2022-05-12 13:40:00,123.85,124.3,123.76,123.79,22675.0,117.8987,118.3271,117.8131,117.8416,22675.0
2022-05-12 13:50:00,123.75,124.27,123.57,123.95,27357.0,117.8036,118.2986,117.6322,117.9939,27357.0
2022-05-12 14:00:00,124.04,124.19,122.95,122.95,42551.0,118.0796,118.2224,117.042,117.042,42551.0
2022-05-12 14:10:00,123.02,123.14,122.51,123.14,34991.0,117.1086,117.2229,116.6231,117.2229,34991.0
2022-05-12 14:20:00,123.11,123.27,122.56,122.85,29087.0,117.1943,117.3466,116.6707,116.9468,29087.0
2022-05-12 14:30:00,122.85,123.26,122.38,122.48,25379.0,116.9468,117.3371,116.4994,116.5946,25379.0
2022-05-12 14:40:00,122.43,122.74,122.23,122.48,27442.0,116.547,116.8421,116.3566,116.5946,27442.0
2022-05-12 14:50:00,122.41,122.75,122.28,122.48,28202.0,116.5279,116.8516,116.4042,116.5946,28202.0
2022-05-12 15:00:00,122.44,123.11,122.36,122.67,24436.0,116.5565,117.1943,116.4803,116.7754,24436.0
2022-05-12 15:10:00,122.72,123.68,122.39,123.52,45687.0,116.823,117.7369,116.5089,117.5846,45687.0
2022-05-12 15:20:00,123.51,123.76,122.94,123.11,134510.0,117.5751,117.8131,117.0325,117.1943,134510.0
2022-05-12 15:30:00,123.03,123.59,122.87,123.13,134753.0,117.1182,117.6512,116.9658,117.2133,134753.0
2022-05-12 15:40:00,123.15,123.92,122.87,123.73,130073.0,117.2324,117.9654,116.9658,117.7845,130073.0
2022-05-12 15:50:00,123.73,124.7,123.71,124.68,233290.0,117.7845,118.7079,117.7655,118.6889,233290.0
2022-05-13 09:30:00,125.0,127.28,124.54,126.25,147436.0,118.9935,121.1639,118.5556,120.1834,147436.0
2022-05-13 09:40:00,126.24,126.49,125.58,126.22,66353.0,120.1739,120.4119,119.5456,120.1549,66353.0
2022-05-13 09:50:00,126.34,127.05,126.23,126.85,53088.0,120.2691,120.945,120.1644,120.7546,53088.0
2022-05-13 10:00:00,126.89,127.58,126.64,127.24,77279.0,120.7927,121.4495,120.5547,121.1259,77279.0
2022-05-13 10:10:00,127.24,127.51,126.35,126.57,60800.0,121.1259,121.3829,120.2786,120.488,60800.0
2022-05-13 10:20:00,126.62,127.59,126.61,127.16,47190.0,120.5356,121.459,120.5261,121.0497,47190.0
2022-05-13 10:30:00,127.11,127.43,126.6,126.71,48604.0,121.0021,121.3067,120.5166,120.6213,48604.0
2022-05-13 10:40:00,126.74,126.75,125.69,126.25,54775.0,120.6499,120.6594,119.6503,120.1834,54775.0
2022-05-13 10:50:00,126.23,126.65,126.07,126.17,42275.0,120.1644,120.5642,120.0121,120.1073,42275.0
2022-05-13 11:00:00,126.13,126.51,125.95,126.2,105586.0,120.0692,120.4309,119.8978,120.1358,105586.0
2022-05-13 11:10:00,126.24,127.31,126.03,126.08,187838.0,120.1739,121.1925,119.974,120.0216,187838.0
2022-05-13 11:20:00,126.3,126.47,126.03,126.25,41142.0,120.231,120.3929,119.974,120.1834,41142.0
2022-05-13 11:30:00,126.3,127.04,126.24,126.92,23235.0,120.231,120.9355,120.1739,120.8212,23235.0
2022-05-13 11:40:00,126.92,127.23,126.49,127.1,23649.0,120.8212,121.1163,120.4119,120.9926,23649.0
2022-05-13 11:50:00,127.11,127.28,126.7,127.02,52469.0,121.0021,121.1639,120.6118,120.9164,52469.0
2022-05-13 12:00:00,127.01,127.16,126.7,127.1,76090.0,120.9069,121.0497,120.6118,120.9926,76090.0
2022-05-13 12:10:00,127.15,127.41,126.79,127.35,92900.0,121.0402,121.2877,120.6975,121.2306,92900.0
2022-05-13 12:20:00,127.33,127.33,126.94,127.17,21751.0,121.2115,121.2115,120.8403,121.0592,21751.0
2022-05-13 12:30:00,127.21,127.67,127.2,127.43,22972.0,121.0973,121.5352,121.0878,121.3067,22972.0
2022-05-13 12:40:00,127.37,127.37,126.44,126.94,45008.0,121.2496,121.2496,120.3643,120.8403,45008.0
2022-05-13 12:50:00,126.88,126.88,126.21,126.62,54660.0,120.7832,120.7832,120.1453,120.5356,54660.0
2022-05-13 13:00:00,126.61,126.81,126.07,126.18,35597.0,120.5261,120.7165,120.0121,120.1168,35597.0
2022-05-13 13:10:00,126.2,126.26,125.49,125.54,36448.0,120.1358,120.1929,119.4599,119.5075,36448.0
2022-05-13 13:20:00,125.53,125.87,125.37,125.8,43597.0,119.498,119.8217,119.3457,119.755,43597.0
2022-05-13 13:30:00,125.8,126.0,125.32,125.37,36053.0,119.755,119.9454,119.2981,119.3457,36053.0
2022-05-13 13:40:00,125.38,125.51,124.78,125.06,44278.0,119.3552,119.479,118.7841,119.0506,44278.0
2022-05-13 13:50:00,125.06,125.57,124.72,124.97,49962.0,119.0506,119.5361,118.7269,118.9649,49962.0
2022-05-13 14:00:00,124.89,124.89,124.04,124.76,47095.0,118.8888,118.8888,118.0796,118.765,47095.0
2022-05-13 14:10:00,124.8,125.08,124.46,124.7,34436.0,118.8031,119.0696,118.4794,118.7079,34436.0
2022-05-13 14:20:00,124.77,124.77,124.12,124.32,30039.0,118.7745,118.7745,118.1558,118.3462,30039.0
2022-05-13 14:30:00,124.43,125.0,124.3,124.42,27401.0,118.4509,118.9935,118.3271,118.4414,27401.0
2022-05-13 14:40:00,124.56,124.86,124.04,124.26,33084.0,118.5746,118.8602,118.0796,118.289,33084.0
2022-05-13 14:50:00,124.25,124.91,124.2,124.57,40666.0,118.2795,118.9078,118.2319,118.5842,40666.0
2022-05-13 15:00:00,124.55,124.7,124.25,124.48,28498.0,118.5651,118.7079,118.2795,118.4985,28498.0
2022-05-13 15:10:00,124.49,124.74,124.37,124.51,38090.0,118.508,118.746,118.3938,118.527,38090.0
2022-05-13 15:20:00,124.52,124.62,124.3,124.54,46708.0,118.5366,118.6317,118.3271,118.5556,46708.0
2022-05-13 15:30:00,124.55,124.77,123.68,123.68,87805.0,118.5651,118.7745,117.7369,117.7369,87805.0
2022-05-13 15:40:00,123.7,124.32,123.59,124.15,93257.0,117.756,118.3462,117.6512,118.1843,93257.0
2022-05-13 15:50:00,124.27,124.28,123.62,123.79,192371.0,118.2986,118.3081,117.6798,117.8416,192371.0
2022-05-16 09:30:00,122.18,123.44,118.88,120.14,343208.0,116.309,117.5084,113.1676,114.367,343208.0
2022-05-16 09:40:00,120.43,121.5,119.68,120.04,178901.0,114.6431,115.6617,113.9291,114.2718,178901.0
2022-05-16 09:50:00,120.04,120.48,118.55,118.68,179905.0,114.2718,114.6907,112.8534,112.9772,179905.0
2022-05-16 10:00:00,118.63,120.41,117.45,120.19,181036.0,112.9296,114.624,111.8063,114.4146,181036.0
2022-05-16 10:10:00,120.24,121.63,120.08,120.32,133709.0,114.4622,115.7854,114.3099,114.5384,133709.0
2022-05-16 10:20:00,120.27,120.54,119.77,120.26,138949.0,114.4908,114.7478,114.0148,114.4813,138949.0
2022-05-16 10:30:00,120.37,120.64,119.71,120.14,96812.0,114.586,114.843,113.9577,114.367,96812.0
2022-05-16 10:40:00,120.1,120.12,118.44,118.44,77308.0,114.3289,114.348,112.7487,112.7487,77308.0
2022-05-16 10:50:00,118.43,118.96,117.71,117.85,87652.0,112.7392,113.2437,112.0538,112.1871,87652.0
2022-05-16 11:00:00,117.82,118.83,117.74,118.08,52670.0,112.1585,113.12,112.0823,112.406,52670.0
2022-05-16 11:10:00,117.97,118.32,117.57,118.24,58666.0,112.3013,112.6345,111.9205,112.5583,58666.0
2022-05-16 11:20:00,118.21,118.55,117.74,117.74,31865.0,112.5298,112.8534,112.0823,112.0823,31865.0
2022-05-16 11:30:00,117.77,118.07,117.25,117.99,44519.0,112.1109,112.3965,111.6159,112.3203,44519.0
2022-05-16 11:40:00,118.01,118.34,117.72,117.79,46310.0,112.3394,112.6535,112.0633,112.1299,46310.0
2022-05-16 11:50:00,117.91,118.64,117.81,118.35,28344.0,112.2442,112.9391,112.149,112.663,28344.0
2022-05-16 12:00:00,118.4,118.53,117.56,118.11,37958.0,112.7106,112.8344,111.911,112.4346,37958.0
2022-05-16 12:10:00,118.14,118.14,117.09,117.43,33570.0,112.4631,112.4631,111.4636,111.7872,33570.0
2022-05-16 12:20:00,117.38,117.41,116.7,116.83,66350.0,111.7396,111.7682,111.0923,111.2161,66350.0
2022-05-16 12:30:00,116.83,117.24,116.58,116.62,91397.0,111.2161,111.6064,110.9781,111.0162,91397.0
2022-05-16 12:40:00,116.54,116.66,116.17,116.57,59157.0,110.94,111.0542,110.5878,110.9686,59157.0
2022-05-16 12:50:00,116.56,116.64,116.09,116.32,44632.0,110.959,111.0352,110.5116,110.7306,44632.0
2022-05-16 13:00:00,116.27,116.75,116.14,116.54,71448.0,110.683,111.1399,110.5592,110.94,71448.0
2022-05-16 13:10:00,116.49,117.88,116.47,117.57,48236.0,110.8924,112.2156,110.8734,111.9205,48236.0
2022-05-16 13:20:00,117.64,118.47,117.55,118.3,55587.0,111.9872,112.7773,111.9015,112.6154,55587.0
2022-05-16 13:30:00,118.28,118.54,117.73,117.93,39011.0,112.5964,112.8439,112.0728,112.2632,39011.0
2022-05-16 13:40:00,117.99,118.28,117.37,117.48,23936.0,112.3203,112.5964,111.7301,111.8348,23936.0
2022-05-16 13:50:00,117.44,118.26,117.41,118.13,77962.0,111.7968,112.5774,111.7682,112.4536,77962.0
2022-05-16 14:00:00,118.18,119.13,117.97,119.03,76354.0,112.5012,113.4056,112.3013,113.3104,76354.0
2022-05-16 14:10:00,119.0,119.1,118.75,119.08,59859.0,113.2818,113.377,113.0438,113.358,59859.0
2022-05-16 14:20:00,119.1,119.47,119.1,119.41,21321.0,113.377,113.7292,113.377,113.6721,21321.0
2022-05-16 14:30:00,119.36,119.43,119.02,119.39,36115.0,113.6245,113.6911,113.3008,113.6531,36115.0
2022-05-16 14:40:00,119.43,120.67,119.32,120.59,259976.0,113.6911,114.8716,113.5864,114.7954,259976.0
2022-05-16 14:50:00,120.63,121.29,120.56,120.94,55274.0,114.8335,115.4618,114.7668,115.1286,55274.0
2022-05-16 15:00:00,120.85,121.06,120.44,120.75,54633.0,115.0429,115.2428,114.6526,114.9477,54633.0
2022-05-16 15:10:00,120.75,120.75,119.38,119.72,41276.0,114.9477,114.9477,113.6435,113.9672,41276.0
2022-05-16 15:20:00,119.68,119.69,119.13,119.39,47656.0,113.9291,113.9386,113.4056,113.6531,47656.0
2022-05-16 15:30:00,119.38,119.49,119.01,119.46,56383.0,113.6435,113.7483,113.2913,113.7197,56383.0
2022-05-16 15:40:00,119.49,119.62,119.15,119.25,101273.0,113.7483,113.872,113.4246,113.5198,101273.0
2022-05-16 15:50:00,119.29,119.95,119.29,119.73,357857.0,113.5579,114.1862,113.5579,113.9767,357857.0
2022-05-17 09:30:00,122.54,123.0,119.63,121.78,255206.0,116.6517,117.0896,113.8815,115.9282,255206.0
2022-05-17 09:40:00,121.93,122.49,120.91,121.8,100244.0,116.071,116.6041,115.1,115.9473,100244.0
2022-05-17 09:50:00,121.77,123.82,121.77,123.79,78062.0,115.9187,117.8702,115.9187,117.8416,78062.0
2022-05-17 10:00:00,123.74,125.62,123.74,124.55,153630.0,117.794,119.5837,117.794,118.5651,153630.0
2022-05-17 10:10:00,124.54,125.49,123.63,125.38,75890.0,118.5556,119.4599,117.6893,119.3552,75890.0
2022-05-17 10:20:00,125.39,125.52,123.16,123.2,80839.0,119.3647,119.4885,117.2419,117.28,80839.0
2022-05-17 10:30:00,123.22,123.93,122.69,123.0,86793.0,117.299,117.9749,116.7945,117.0896,86793.0
2022-05-17 10:40:00,122.99,123.1,122.0,122.76,81976.0,117.0801,117.1848,116.1376,116.8611,81976.0
2022-05-17 10:50:00,122.81,123.76,122.28,123.52,92428.0,116.9087,117.8131,116.4042,117.5846,92428.0
2022-05-17 11:00:00,123.51,124.09,123.38,123.8,56588.0,117.5751,118.1272,117.4513,117.8512,56588.0
2022-05-17 11:10:00,123.89,124.13,123.13,123.53,39824.0,117.9368,118.1653,117.2133,117.5941,39824.0
2022-05-17 11:20:00,123.48,124.06,123.17,123.81,69213.0,117.5465,118.0987,117.2514,117.8607,69213.0
2022-05-17 11:30:00,123.77,124.09,123.75,123.81,30323.0,117.8226,118.1272,117.8036,117.8607,30323.0
2022-05-17 11:40:00,123.75,124.4,123.75,123.86,48824.0,117.8036,118.4223,117.8036,117.9083,48824.0
2022-05-17 11:50:00,123.88,125.0,123.86,124.88,50450.0,117.9273,118.9935,117.9083,118.8793,50450.0
2022-05-17 12:00:00,124.86,125.19,124.74,124.94,41925.0,118.8602,119.1744,118.746,118.9364,41925.0
2022-05-17 12:10:00,124.93,125.44,124.81,125.1,22107.0,118.9269,119.4123,118.8126,119.0887,22107.0
2022-05-17 12:20:00,125.03,125.66,125.02,125.33,32234.0,119.022,119.6218,119.0125,119.3076,32234.0
2022-05-17 12:30:00,125.34,125.35,124.98,125.22,35194.0,119.3172,119.3267,118.9744,119.2029,35194.0
2022-05-17 12:40:00,125.27,125.6,125.07,125.37,25056.0,119.2505,119.5647,119.0601,119.3457,25056.0
2022-05-17 12:50:00,125.33,125.57,124.89,124.9,29999.0,119.3076,119.5361,118.8888,118.8983,29999.0
2022-05-17 13:00:00,124.83,125.12,124.64,124.91,25692.0,118.8317,119.1077,118.6508,118.9078,25692.0
2022-05-17 13:10:00,124.92,125.09,124.71,124.78,33851.0,118.9173,119.0792,118.7174,118.7841,33851.0
2022-05-17 13:20:00,124.75,124.77,124.32,124.36,26609.0,118.7555,118.7745,118.3462,118.3842,26609.0
2022-05-17 13:30:00,124.33,124.7,124.22,124.59,27662.0,118.3557,118.7079,118.251,118.6032,27662.0
2022-05-17 13:40:00,124.59,124.79,124.28,124.66,25970.0,118.6032,118.7936,118.3081,118.6698,25970.0
2022-05-17 13:50:00,124.7,124.81,124.51,124.51,41070.0,118.7079,118.8126,118.527,118.527,41070.0
2022-05-17 14:00:00,124.56,124.88,124.4,124.83,56790.0,118.5746,118.8793,118.4223,118.8317,56790.0
2022-05-17 14:10:00,124.8,124.86,123.82,124.01,76610.0,118.8031,118.8602,117.8702,118.0511,76610.0
2022-05-17 14:20:00,123.93,123.97,123.1,123.7,112250.0,117.9749,118.013,117.1848,117.756,112250.0
2022-05-17 14:30:00,123.68,124.23,123.23,124.23,28301.0,117.7369,118.2605,117.3085,118.2605,28301.0
2022-05-17 14:40:00,124.28,124.87,124.22,124.86,66460.0,118.3081,118.8697,118.251,118.8602,66460.0
2022-05-17 14:50:00,124.89,124.89,124.24,124.28,30898.0,118.8888,118.8888,118.27,118.3081,30898.0
2022-05-17 15:00:00,124.28,124.76,124.22,124.45,35853.0,118.3081,118.765,118.251,118.4699,35853.0
2022-05-17 15:10:00,124.44,124.64,124.28,124.53,40107.0,118.4604,118.6508,118.3081,118.5461,40107.0
2022-05-17 15:20:00,124.57,124.98,124.56,124.66,45981.0,118.5842,118.9744,118.5746,118.6698,45981.0
2022-05-17 15:30:00,124.69,125.18,124.61,125.01,74358.0,118.6984,119.1648,118.6222,119.003,74358.0
2022-05-17 15:40:00,125.06,125.59,124.89,124.95,105871.0,119.0506,119.5551,118.8888,118.9459,105871.0
2022-05-17 15:50:00,124.97,125.16,124.64,125.06,231950.0,118.9649,119.1458,118.6508,119.0506,231950.0
2022-05-18 09:30:00,123.98,125.16,123.21,123.7,86804.0,118.0225,119.1458,117.2895,117.756,86804.0
2022-05-18 09:40:00,123.73,124.93,123.25,124.86,47030.0,117.7845,118.9269,117.3276,118.8602,47030.0
2022-05-18 09:50:00,124.91,125.24,124.04,124.32,46664.0,118.9078,119.222,118.0796,118.3462,46664.0
2022-05-18 10:00:00,124.25,126.0,124.12,125.79,50674.0,118.2795,119.9454,118.1558,119.7455,50674.0
2022-05-18 10:10:00,125.58,126.21,125.13,125.88,29331.0,119.5456,120.1453,119.1172,119.8312,29331.0
2022-05-18 10:20:00,125.97,126.51,124.89,125.0,26966.0,119.9169,120.4309,118.8888,118.9935,26966.0
2022-05-18 10:30:00,124.86,125.03,124.51,124.97,23874.0,118.8602,119.022,118.527,118.9649,23874.0
2022-05-18 10:40:00,125.11,125.2,124.86,125.08,10921.0,119.0982,119.1839,118.8602,119.0696,10921.0
2022-05-18 10:50:00,125.04,125.04,124.44,124.79,13840.0,119.0316,119.0316,118.4604,118.7936,13840.0
2022-05-18 11:00:00,124.79,124.79,124.18,124.3,23516.0,118.7936,118.7936,118.2129,118.3271,23516.0
2022-05-18 11:10:00,124.29,124.32,123.3,123.33,36292.0,118.3176,118.3462,117.3752,117.4037,36292.0
2022-05-18 11:20:00,123.38,123.41,122.25,122.4,40942.0,117.4513,117.4799,116.3756,116.5184,40942.0
2022-05-18 11:30:00,122.33,122.86,122.02,122.11,39588.0,116.4518,116.9563,116.1567,116.2424,39588.0
2022-05-18 11:40:00,122.0,122.31,121.85,121.88,23521.0,116.1376,116.4327,115.9949,116.0234,23521.0
2022-05-18 11:50:00,121.88,121.93,121.19,121.37,21705.0,116.0234,116.071,115.3666,115.5379,21705.0
2022-05-18 12:00:00,121.38,121.55,120.6,120.67,40907.0,115.5474,115.7093,114.8049,114.8716,40907.0
2022-05-18 12:10:00,120.58,121.39,120.58,121.25,23525.0,114.7859,115.557,114.7859,115.4237,23525.0
2022-05-18 12:20:00,121.18,121.21,120.16,120.26,55460.0,115.357,115.3856,114.3861,114.4813,55460.0
2022-05-18 12:30:00,120.24,121.01,120.22,120.92,47274.0,114.4622,115.1952,114.4432,115.1095,47274.0
2022-05-18 12:40:00,120.83,121.69,120.72,121.59,44226.0,115.0239,115.8425,114.9192,115.7473,44226.0
2022-05-18 12:50:00,121.58,121.77,121.42,121.68,15946.0,115.7378,115.9187,115.5855,115.833,15946.0
2022-05-18 13:00:00,121.68,121.77,120.77,120.83,15261.0,115.833,115.9187,114.9667,115.0239,15261.0
2022-05-18 13:10:00,120.72,120.75,120.1,120.25,17120.0,114.9192,114.9477,114.3289,114.4717,17120.0
2022-05-18 13:20:00,120.34,120.75,120.3,120.75,17241.0,114.5574,114.9477,114.5193,114.9477,17241.0
2022-05-18 13:30:00,120.66,120.8,120.38,120.62,16168.0,114.862,114.9953,114.5955,114.824,16168.0
2022-05-18 13:40:00,120.59,120.59,119.45,119.61,30152.0,114.7954,114.7954,113.7102,113.8625,30152.0
2022-05-18 13:50:00,119.63,119.78,119.07,119.14,36443.0,113.8815,114.0243,113.3484,113.4151,36443.0
2022-05-18 14:00:00,119.16,119.34,118.4,119.34,56092.0,113.4341,113.6055,112.7106,113.6055,56092.0
2022-05-18 14:10:00,119.39,119.74,118.86,119.66,20883.0,113.6531,113.9862,113.1485,113.9101,20883.0
2022-05-18 14:20:00,119.74,119.94,119.49,119.94,26487.0,113.9862,114.1766,113.7483,114.1766,26487.0
2022-05-18 14:30:00,119.83,119.94,118.97,119.22,27919.0,114.0719,114.1766,113.2532,113.4912,27919.0
2022-05-18 14:40:00,119.38,119.58,118.84,119.49,14149.0,113.6435,113.8339,113.1295,113.7483,14149.0
2022-05-18 14:50:00,119.57,119.75,119.1,119.18,43270.0,113.8244,113.9958,113.377,113.4532,43270.0
2022-05-18 15:00:00,119.19,119.61,119.17,119.41,25336.0,113.4627,113.8625,113.4436,113.6721,25336.0
2022-05-18 15:10:00,119.49,119.64,119.29,119.44,12665.0,113.7483,113.891,113.5579,113.7007,12665.0
2022-05-18 15:20:00,119.52,119.67,118.93,119.02,21445.0,113.7768,113.9196,113.2152,113.3008,21445.0
2022-05-18 15:30:00,119.02,119.77,118.69,119.59,48739.0,113.3008,114.0148,112.9867,113.8434,48739.0
2022-05-18 15:40:00,119.63,119.72,118.7,118.79,77300.0,113.8815,113.9672,112.9962,113.0819,77300.0
2022-05-18 15:50:00,118.84,119.32,118.66,119.23,164187.0,113.1295,113.5864,112.9581,113.5007,164187.0
2022-05-19 09:30:00,119.15,119.76,118.54,119.07,92453.0,113.4246,114.0053,112.8439,113.3484,92453.0
2022-05-19 09:40:00,119.19,120.47,117.77,118.34,67446.0,113.4627,114.6812,112.1109,112.6535,67446.0
2022-05-19 09:50:00,118.42,119.63,117.86,119.05,28454.0,112.7297,113.8815,112.1966,113.3294,28454.0
2022-05-19 10:00:00,119.01,120.19,118.87,119.09,20715.0,113.2913,114.4146,113.158,113.3675,20715.0
2022-05-19 10:10:00,119.0,119.83,118.99,119.41,16713.0,113.2818,114.0719,113.2723,113.6721,16713.0
2022-05-19 10:20:00,119.38,120.06,118.83,118.83,94005.0,113.6435,114.2909,113.12,113.12,94005.0
2022-05-19 10:30:00,118.74,119.55,118.46,118.8,23672.0,113.0343,113.8054,112.7677,113.0914,23672.0
2022-05-19 10:40:00,118.75,118.75,117.95,118.25,44170.0,113.0438,113.0438,112.2823,112.5678,44170.0
2022-05-19 10:50:00,118.26,119.04,117.92,118.88,66250.0,112.5774,113.3199,112.2537,113.1676,66250.0
2022-05-19 11:00:00,118.83,119.19,118.42,118.96,24215.0,113.12,113.4627,112.7297,113.2437,24215.0
2022-05-19 11:10:00,119.06,119.63,118.54,118.82,16253.0,113.3389,113.8815,112.8439,113.1105,16253.0
2022-05-19 11:20:00,118.94,120.08,118.85,119.74,28228.0,113.2247,114.3099,113.139,113.9862,28228.0
2022-05-19 11:30:00,119.89,121.19,119.81,121.09,16134.0,114.129,115.3666,114.0529,115.2714,16134.0
2022-05-19 11:40:00,121.1,121.53,121.1,121.4,17127.0,115.2809,115.6902,115.2809,115.5665,17127.0
2022-05-19 11:50:00,121.5,121.65,121.0,121.6,35693.0,115.6617,115.8045,115.1857,115.7569,35693.0
2022-05-19 12:00:00,121.58,121.79,121.31,121.63,17391.0,115.7378,115.9377,115.4808,115.7854,17391.0
2022-05-19 12:10:00,121.71,121.88,120.98,120.98,15359.0,115.8616,116.0234,115.1667,115.1667,15359.0
2022-05-19 12:20:00,121.0,121.19,120.63,121.13,25669.0,115.1857,115.3666,114.8335,115.3094,25669.0
2022-05-19 12:30:00,121.1,121.33,120.3,120.37,8029.0,115.2809,115.4998,114.5193,114.586,8029.0
2022-05-19 12:40:00,120.38,120.5,119.79,119.81,13575.0,114.5955,114.7097,114.0338,114.0529,13575.0
2022-05-19 12:50:00,119.85,120.23,119.56,120.19,22294.0,114.091,114.4527,113.8149,114.4146,22294.0
2022-05-19 13:00:00,120.17,120.8,120.11,120.27,14565.0,114.3956,114.9953,114.3385,114.4908,14565.0
2022-05-19 13:10:00,120.17,120.35,119.47,120.33,13917.0,114.3956,114.5669,113.7292,114.5479,13917.0
2022-05-19 13:20:00,120.27,120.87,120.18,120.65,9531.0,114.4908,115.0619,114.4051,114.8525,9531.0
2022-05-19 13:30:00,120.63,121.29,120.48,121.29,21764.0,114.8335,115.4618,114.6907,115.4618,21764.0
2022-05-19 13:40:00,121.21,121.39,120.23,120.23,14442.0,115.3856,115.557,114.4527,114.4527,14442.0
2022-05-19 13:50:00,120.34,122.06,120.34,121.84,13594.0,114.5574,116.1948,114.5574,115.9853,13594.0
2022-05-19 14:00:00,121.74,121.78,121.04,121.43,22835.0,115.8901,115.9282,115.2238,115.595,22835.0
2022-05-19 14:10:00,121.46,121.68,121.0,121.09,19467.0,115.6236,115.833,115.1857,115.2714,19467.0
2022-05-19 14:20:00,121.06,121.59,120.9,121.4,12985.0,115.2428,115.7473,115.0905,115.5665,12985.0
2022-05-19 14:30:00,121.36,122.13,121.22,121.83,16136.0,115.5284,116.2614,115.3951,115.9758,16136.0
2022-05-19 14:40:00,121.65,122.25,121.18,122.25,21653.0,115.8045,116.3756,115.357,116.3756,21653.0
2022-05-19 14:50:00,122.33,122.8,121.98,122.8,66300.0,116.4518,116.8992,116.1186,116.8992,66300.0
2022-05-19 15:00:00,122.84,123.47,122.7,122.82,46291.0,116.9373,117.537,116.804,116.9182,46291.0
2022-05-19 15:10:00,122.8,123.01,122.24,122.36,39478.0,116.8992,117.0991,116.3661,116.4803,39478.0
2022-05-19 15:20:00,122.28,122.34,121.85,121.92,28969.0,116.4042,116.4613,115.9949,116.0615,28969.0
2022-05-19 15:30:00,121.91,122.16,121.46,121.66,56783.0,116.052,116.29,115.6236,115.814,56783.0
2022-05-19 15:40:00,121.66,121.95,120.92,121.04,80749.0,115.814,116.09,115.1095,115.2238,80749.0
2022-05-19 15:50:00,120.93,121.12,120.29,120.7,177190.0,115.1191,115.2999,114.5098,114.9001,177190.0
2022-05-20 09:30:00,123.2,124.59,122.5,123.41,100318.0,117.28,118.6032,116.6136,117.4799,100318.0
2022-05-20 09:40:00,123.35,123.36,122.18,122.31,59994.0,117.4228,117.4323,116.309,116.4327,59994.0
2022-05-20 09:50:00,122.29,123.23,121.92,123.19,40476.0,116.4137,117.3085,116.0615,117.2705,40476.0
2022-05-20 10:00:00,123.24,123.35,121.82,121.9,34954.0,117.3181,117.4228,115.9663,116.0424,34954.0
2022-05-20 10:10:00,121.88,122.33,121.54,122.07,35162.0,116.0234,116.4518,115.6997,116.2043,35162.0
2022-05-20 10:20:00,122.02,122.05,121.09,121.66,17405.0,116.1567,116.1852,115.2714,115.814,17405.0
2022-05-20 10:30:00,121.76,121.84,121.01,121.34,17510.0,115.9092,115.9853,115.1952,115.5094,17510.0
2022-05-20 10:40:00,121.31,121.53,120.01,120.07,28260.0,115.4808,115.6902,114.2433,114.3004,28260.0
2022-05-20 10:50:00,120.03,120.13,119.16,119.19,62028.0,114.2623,114.3575,113.4341,113.4627,62028.0
2022-05-20 11:00:00,119.21,119.93,119.16,119.64,35366.0,113.4817,114.1671,113.4341,113.891,35366.0
2022-05-20 11:10:00,119.51,119.58,118.94,119.07,28453.0,113.7673,113.8339,113.2247,113.3484,28453.0
2022-05-20 11:20:00,119.11,119.97,118.9,119.76,30982.0,113.3865,114.2052,113.1866,114.0053,30982.0
2022-05-20 11:30:00,119.81,120.37,119.74,120.15,68931.0,114.0529,114.586,113.9862,114.3765,68931.0
2022-05-20 11:40:00,120.17,120.63,119.63,120.06,25932.0,114.3956,114.8335,113.8815,114.2909,25932.0
2022-05-20 11:50:00,120.11,120.72,119.97,120.05,40079.0,114.3385,114.9192,114.2052,114.2813,40079.0
2022-05-20 12:00:00,120.04,120.04,118.9,118.9,21426.0,114.2718,114.2718,113.1866,113.1866,21426.0
2022-05-20 12:10:00,118.91,119.5,118.61,118.98,20435.0,113.1961,113.7578,112.9105,113.2628,20435.0
2022-05-20 12:20:00,118.94,119.19,118.51,118.77,23329.0,113.2247,113.4627,112.8153,113.0629,23329.0
2022-05-20 12:30:00,118.7,119.09,118.5,118.52,13742.0,112.9962,113.3675,112.8058,112.8249,13742.0
2022-05-20 12:40:00,118.44,118.49,117.53,118.33,97869.0,112.7487,112.7963,111.8824,112.644,97869.0
2022-05-20 12:50:00,118.33,118.35,117.47,117.84,33822.0,112.644,112.663,111.8253,112.1775,33822.0
2022-05-20 13:00:00,117.82,117.9,117.01,117.17,38232.0,112.1585,112.2347,111.3874,111.5397,38232.0
2022-05-20 13:10:00,117.21,117.57,117.03,117.2,28491.0,111.5778,111.9205,111.4065,111.5683,28491.0
2022-05-20 13:20:00,117.24,117.32,116.74,116.79,56186.0,111.6064,111.6825,111.1304,111.178,56186.0
2022-05-20 13:30:00,116.8,117.83,116.79,117.64,40710.0,111.1875,112.168,111.178,111.9872,40710.0
2022-05-20 13:40:00,117.61,118.17,117.23,117.9,25871.0,111.9586,112.4917,111.5969,112.2347,25871.0
2022-05-20 13:50:00,117.9,118.0,117.51,117.8,22855.0,112.2347,112.3299,111.8634,112.1395,22855.0
2022-05-20 14:00:00,117.83,117.97,117.03,117.35,17686.0,112.168,112.3013,111.4065,111.7111,17686.0
2022-05-20 14:10:00,117.4,117.66,117.12,117.57,25772.0,111.7587,112.0062,111.4921,111.9205,25772.0
2022-05-20 14:20:00,117.44,118.02,117.16,117.86,26677.0,111.7968,112.3489,111.5302,112.1966,26677.0
2022-05-20 14:30:00,117.92,117.98,117.17,117.5,22824.0,112.2537,112.3108,111.5397,111.8539,22824.0
2022-05-20 14:40:00,117.45,118.33,117.45,118.3,26506.0,111.8063,112.644,111.8063,112.6154,26506.0
2022-05-20 14:50:00,118.32,118.76,118.1,118.16,41948.0,112.6345,113.0533,112.425,112.4822,41948.0
2022-05-20 15:00:00,118.12,118.25,117.61,117.87,32093.0,112.4441,112.5678,111.9586,112.2061,32093.0
2022-05-20 15:10:00,117.73,118.16,117.71,118.09,26656.0,112.0728,112.4822,112.0538,112.4155,26656.0
2022-05-20 15:20:00,118.16,118.59,117.95,118.58,28027.0,112.4822,112.8915,112.2823,112.882,28027.0
2022-05-20 15:30:00,118.58,119.33,118.22,119.06,94067.0,112.882,113.5959,112.5393,113.3389,94067.0
2022-05-20 15:40:00,119.03,119.35,118.49,118.62,181776.0,113.3104,113.615,112.7963,112.9201,181776.0
2022-05-20 15:50:00,118.77,120.01,118.67,119.9,219426.0,113.0629,114.2433,112.9677,114.1386,219426.0
2022-05-23 09:30:00,123.15,124.64,122.1,122.16,106587.0,117.2324,118.6508,116.2328,116.29,106587.0
2022-05-23 09:40:00,122.13,124.45,121.3,124.17,66671.0,116.2614,118.4699,115.4713,118.2034,66671.0
2022-05-23 09:50:00,124.07,124.25,123.31,123.36,64233.0,118.1082,118.2795,117.3847,117.4323,64233.0
2022-05-23 10:00:00,123.32,123.53,122.35,123.53,61482.0,117.3942,117.5941,116.4708,117.5941,61482.0
2022-05-23 10:10:00,123.45,124.28,123.36,124.28,48706.0,117.518,118.3081,117.4323,118.3081,48706.0
2022-05-23 10:20:00,124.18,124.71,123.75,124.71,33200.0,118.2129,118.7174,117.8036,118.7174,33200.0
2022-05-23 10:30:00,124.86,125.16,124.64,124.82,60321.0,118.8602,119.1458,118.6508,118.8221,60321.0
2022-05-23 10:40:00,124.88,125.25,124.39,124.63,37654.0,118.8793,119.2315,118.4128,118.6413,37654.0
2022-05-23 10:50:00,124.59,124.71,123.9,124.57,29296.0,118.6032,118.7174,117.9463,118.5842,29296.0
2022-05-23 11:00:00,124.51,125.03,124.34,124.49,26746.0,118.527,119.022,118.3652,118.508,26746.0
2022-05-23 11:10:00,124.46,125.18,124.34,124.82,36765.0,118.4794,119.1648,118.3652,118.8221,36765.0
2022-05-23 11:20:00,124.8,125.32,124.64,125.05,28865.0,118.8031,119.2981,118.6508,119.0411,28865.0
2022-05-23 11:30:00,125.06,125.55,124.88,125.54,23536.0,119.0506,119.5171,118.8793,119.5075,23536.0
2022-05-23 11:40:00,125.54,125.69,124.73,125.03,28369.0,119.5075,119.6503,118.7365,119.022,28369.0
2022-05-23 11:50:00,125.07,125.43,124.91,125.11,11107.0,119.0601,119.4028,118.9078,119.0982,11107.0
2022-05-23 12:00:00,125.15,125.67,124.89,125.48,20701.0,119.1363,119.6313,118.8888,119.4504,20701.0
2022-05-23 12:10:00,125.44,125.46,125.07,125.23,21671.0,119.4123,119.4314,119.0601,119.2124,21671.0
2022-05-23 12:20:00,125.25,125.45,124.97,125.07,16599.0,119.2315,119.4219,118.9649,119.0601,16599.0
2022-05-23 12:30:00,125.05,125.23,124.66,125.19,15309.0,119.0411,119.2124,118.6698,119.1744,15309.0
2022-05-23 12:40:00,125.25,125.27,124.76,124.76,17610.0,119.2315,119.2505,118.765,118.765,17610.0
2022-05-23 12:50:00,124.8,124.85,124.29,124.85,27447.0,118.8031,118.8507,118.3176,118.8507,27447.0
2022-05-23 13:00:00,124.81,124.93,124.43,124.72,13673.0,118.8126,118.9269,118.4509,118.7269,13673.0
2022-05-23 13:10:00,124.7,124.7,123.81,123.9,14970.0,118.7079,118.7079,117.8607,117.9463,14970.0
2022-05-23 13:20:00,123.99,124.27,123.71,124.24,10382.0,118.032,118.2986,117.7655,118.27,10382.0
2022-05-23 13:30:00,124.2,124.93,124.07,124.77,22733.0,118.2319,118.9269,118.1082,118.7745,22733.0
2022-05-23 13:40:00,124.72,125.33,124.69,125.21,18630.0,118.7269,119.3076,118.6984,119.1934,18630.0
2022-05-23 13:50:00,125.27,125.55,125.23,125.55,15134.0,119.2505,119.5171,119.2124,119.5171,15134.0
2022-05-23 14:00:00,125.57,126.15,125.3,126.03,55803.0,119.5361,120.0882,119.2791,119.974,55803.0
2022-05-23 14:10:00,126.08,126.76,126.06,126.71,27962.0,120.0216,120.6689,120.0026,120.6213,27962.0
2022-05-23 14:20:00,126.73,127.14,126.58,126.65,29171.0,120.6404,121.0307,120.4976,120.5642,29171.0
2022-05-23 14:30:00,126.67,127.31,126.48,127.16,36625.0,120.5832,121.1925,120.4024,121.0497,36625.0
2022-05-23 14:40:00,127.17,127.5,126.88,127.05,23330.0,121.0592,121.3734,120.7832,120.945,23330.0
2022-05-23 14:50:00,127.06,127.28,126.83,126.87,24530.0,120.9545,121.1639,120.7356,120.7736,24530.0
2022-05-23 15:00:00,126.86,127.2,126.84,127.18,33141.0,120.7641,121.0878,120.7451,121.0687,33141.0
2022-05-23 15:10:00,127.2,127.2,126.36,126.81,30115.0,121.0878,121.0878,120.2881,120.7165,30115.0
2022-05-23 15:20:00,126.87,126.9,126.45,126.55,31282.0,120.7736,120.8022,120.3738,120.469,31282.0
2022-05-23 15:30:00,126.52,127.15,126.39,126.56,75232.0,120.4404,121.0402,120.3167,120.4785,75232.0
2022-05-23 15:40:00,126.54,126.54,125.69,125.73,95851.0,120.4595,120.4595,119.6503,119.6884,95851.0
2022-05-23 15:50:00,125.74,126.56,125.71,126.31,232428.0,119.6979,120.4785,119.6694,120.2405,232428.0
2022-05-24 09:30:00,123.83,124.69,122.54,123.97,178084.0,117.8797,118.6984,116.6517,118.013,178084.0
2022-05-24 09:40:00,124.13,125.59,124.13,125.1,46128.0,118.1653,119.5551,118.1653,119.0887,46128.0
2022-05-24 09:50:00,125.01,125.26,124.19,124.78,47929.0,119.003,119.241,118.2224,118.7841,47929.0
2022-05-24 10:00:00,124.68,124.95,122.89,123.63,44450.0,118.6889,118.9459,116.9849,117.6893,44450.0
2022-05-24 10:10:00,123.59,123.72,121.94,122.06,53442.0,117.6512,117.775,116.0805,116.1948,53442.0
2022-05-24 10:20:00,122.0,122.91,121.56,122.91,46804.0,116.1376,117.0039,115.7188,117.0039,46804.0
2022-05-24 10:30:00,122.83,122.83,121.88,122.19,31335.0,116.9278,116.9278,116.0234,116.3185,31335.0
2022-05-24 10:40:00,122.17,122.39,121.69,121.69,25109.0,116.2995,116.5089,115.8425,115.8425,25109.0
2022-05-24 10:50:00,121.65,122.43,121.54,122.36,15968.0,115.8045,116.547,115.6997,116.4803,15968.0
2022-05-24 11:00:00,122.54,122.54,122.05,122.16,18074.0,116.6517,116.6517,116.1852,116.29,18074.0
2022-05-24 11:10:00,122.16,122.17,120.99,121.04,56299.0,116.29,116.2995,115.1762,115.2238,56299.0
2022-05-24 11:20:00,121.07,121.9,121.06,121.73,18732.0,115.2523,116.0424,115.2428,115.8806,18732.0
2022-05-24 11:30:00,121.83,121.87,121.4,121.59,15716.0,115.9758,116.0139,115.5665,115.7473,15716.0
2022-05-24 11:40:00,121.71,123.13,121.69,123.0,24107.0,115.8616,117.2133,115.8425,117.0896,24107.0
2022-05-24 11:50:00,123.06,123.1,122.3,122.54,14018.0,117.1467,117.1848,116.4232,116.6517,14018.0
2022-05-24 12:00:00,122.45,123.0,122.3,123.0,15203.0,116.566,117.0896,116.4232,117.0896,15203.0
2022-05-24 12:10:00,122.93,123.68,122.89,123.0,13516.0,117.023,117.7369,116.9849,117.0896,13516.0
2022-05-24 12:20:00,122.86,123.03,122.72,122.73,8477.0,116.9563,117.1182,116.823,116.8326,8477.0
2022-05-24 12:30:00,122.68,122.87,122.0,122.23,20276.0,116.785,116.9658,116.1376,116.3566,20276.0
2022-05-24 12:40:00,122.25,122.5,122.08,122.29,10585.0,116.3756,116.6136,116.2138,116.4137,10585.0
2022-05-24 12:50:00,122.42,122.87,122.2,122.52,13129.0,116.5375,116.9658,116.328,116.6327,13129.0
2022-05-24 13:00:00,122.52,122.52,122.05,122.22,40400.0,116.6327,116.6327,116.1852,116.3471,40400.0
2022-05-24 13:10:00,122.16,122.44,122.1,122.43,8568.0,116.29,116.5565,116.2328,116.547,8568.0
2022-05-24 13:20:00,122.26,122.35,121.85,122.19,11133.0,116.3852,116.4708,115.9949,116.3185,11133.0
2022-05-24 13:30:00,122.16,122.45,121.83,122.34,9579.0,116.29,116.566,115.9758,116.4613,9579.0
2022-05-24 13:40:00,122.46,122.88,122.29,122.52,14417.0,116.5755,116.9754,116.4137,116.6327,14417.0
2022-05-24 13:50:00,122.45,122.91,122.41,122.54,12237.0,116.566,117.0039,116.5279,116.6517,12237.0
2022-05-24 14:00:00,122.53,123.16,122.34,123.16,22594.0,116.6422,117.2419,116.4613,117.2419,22594.0
2022-05-24 14:10:00,123.07,123.58,122.73,122.86,23793.0,117.1562,117.6417,116.8326,116.9563,23793.0
2022-05-24 14:20:00,122.78,123.32,122.58,123.09,30790.0,116.8802,117.3942,116.6898,117.1753,30790.0
2022-05-24 14:30:00,123.07,123.37,122.9,123.24,13566.0,117.1562,117.4418,116.9944,117.3181,13566.0
2022-05-24 14:40:00,123.31,123.31,122.33,122.45,17681.0,117.3847,117.3847,116.4518,116.566,17681.0
2022-05-24 14:50:00,122.44,122.92,122.23,122.82,15958.0,116.5565,117.0134,116.3566,116.9182,15958.0
2022-05-24 15:00:00,122.84,123.38,122.83,123.25,24336.0,116.9373,117.4513,116.9278,117.3276,24336.0
2022-05-24 15:10:00,123.25,123.58,123.12,123.23,20668.0,117.3276,117.6417,117.2038,117.3085,20668.0
2022-05-24 15:20:00,123.16,123.72,122.94,123.59,23511.0,117.2419,117.775,117.0325,117.6512,23511.0
2022-05-24 15:30:00,123.68,124.39,123.41,124.15,50059.0,117.7369,118.4128,117.4799,118.1843,50059.0
2022-05-24 15:40:00,124.15,124.5,123.94,124.29,46846.0,118.1843,118.5175,117.9844,118.3176,46846.0
2022-05-24 15:50:00,124.47,124.7,124.0,124.22,187639.0,118.489,118.7079,118.0415,118.251,187639.0
2022-05-25 09:30:00,123.16,124.57,122.0,124.34,55949.0,117.2419,118.5842,116.1376,118.3652,55949.0
2022-05-25 09:40:00,124.19,124.78,123.82,124.04,31636.0,118.2224,118.7841,117.8702,118.0796,31636.0
2022-05-25 09:50:00,124.01,124.73,124.0,124.6,24025.0,118.0511,118.7365,118.0415,118.6127,24025.0
2022-05-25 10:00:00,124.42,124.44,123.38,123.63,19621.0,118.4414,118.4604,117.4513,117.6893,19621.0
2022-05-25 10:10:00,123.63,124.19,123.2,123.94,26546.0,117.6893,118.2224,117.28,117.9844,26546.0
2022-05-25 10:20:00,123.89,124.55,123.85,124.37,21219.0,117.9368,118.5651,117.8987,118.3938,21219.0
2022-05-25 10:30:00,124.46,125.38,124.36,125.18,25298.0,118.4794,119.3552,118.3842,119.1648,25298.0
2022-05-25 10:40:00,125.24,125.27,124.51,124.97,23928.0,119.222,119.2505,118.527,118.9649,23928.0
2022-05-25 10:50:00,125.05,125.61,125.04,125.57,24248.0,119.0411,119.5742,119.0316,119.5361,24248.0
2022-05-25 11:00:00,125.55,125.93,125.22,125.72,18918.0,119.5171,119.8788,119.2029,119.6789,18918.0
2022-05-25 11:10:00,125.64,126.0,125.54,125.73,22962.0,119.6027,119.9454,119.5075,119.6884,22962.0
2022-05-25 11:20:00,125.77,125.87,125.46,125.8,22351.0,119.7265,119.8217,119.4314,119.755,22351.0
2022-05-25 11:30:00,125.79,125.81,124.89,125.2,58973.0,119.7455,119.7646,118.8888,119.1839,58973.0
2022-05-25 11:40:00,125.07,125.92,125.0,125.88,17187.0,119.0601,119.8693,118.9935,119.8312,17187.0
2022-05-25 11:50:00,125.93,125.96,125.72,125.84,28552.0,119.8788,119.9074,119.6789,119.7931,28552.0
2022-05-25 12:00:00,125.98,126.17,125.67,125.86,30448.0,119.9264,120.1073,119.6313,119.8122,30448.0
2022-05-25 12:10:00,125.82,125.96,125.66,125.8,23638.0,119.7741,119.9074,119.6218,119.755,23638.0
2022-05-25 12:20:00,125.67,125.84,125.41,125.73,45898.0,119.6313,119.7931,119.3838,119.6884,45898.0
2022-05-25 12:30:00,125.79,125.99,125.65,125.9,23542.0,119.7455,119.9359,119.6123,119.8502,23542.0
2022-05-25 12:40:00,125.84,126.02,125.8,125.9,19637.0,119.7931,119.9645,119.755,119.8502,19637.0
2022-05-25 12:50:00,125.87,126.01,125.72,125.91,15160.0,119.8217,119.955,119.6789,119.8598,15160.0
2022-05-25 13:00:00,125.83,126.36,125.83,126.3,33768.0,119.7836,120.2881,119.7836,120.231,33768.0
2022-05-25 13:10:00,126.28,126.65,125.74,126.55,20276.0,120.212,120.5642,119.6979,120.469,20276.0
2022-05-25 13:20:00,126.6,127.1,126.26,126.98,17570.0,120.5166,120.9926,120.1929,120.8783,17570.0
2022-05-25 13:30:00,126.97,127.35,126.88,127.04,20043.0,120.8688,121.2306,120.7832,120.9355,20043.0
2022-05-25 13:40:00,127.08,127.16,126.73,127.06,20268.0,120.9735,121.0497,120.6404,120.9545,20268.0
2022-05-25 13:50:00,127.06,127.06,126.58,126.76,11375.0,120.9545,120.9545,120.4976,120.6689,11375.0
2022-05-25 14:00:00,126.71,127.63,126.02,126.5,24291.0,120.6213,121.4971,119.9645,120.4214,24291.0
2022-05-25 14:10:00,126.48,127.65,126.21,127.01,27659.0,120.4024,121.5162,120.1453,120.9069,27659.0
2022-05-25 14:20:00,126.98,127.82,126.91,127.69,17017.0,120.8783,121.678,120.8117,121.5542,17017.0
2022-05-25 14:30:00,127.77,127.98,127.32,127.47,96385.0,121.6304,121.8303,121.202,121.3448,96385.0
2022-05-25 14:40:00,127.55,128.08,127.44,127.88,68560.0,121.421,121.9255,121.3162,121.7351,68560.0
2022-05-25 14:50:00,127.96,128.35,127.74,128.01,41931.0,121.8113,122.1825,121.6018,121.8589,41931.0
2022-05-25 15:00:00,127.98,128.91,127.92,128.75,32700.0,121.8303,122.7156,121.7732,122.5633,32700.0
2022-05-25 15:10:00,128.66,129.01,128.6,128.75,35140.0,122.4776,122.8108,122.4205,122.5633,35140.0
2022-05-25 15:20:00,128.8,129.37,128.71,128.95,51035.0,122.6109,123.1535,122.5252,122.7537,51035.0
2022-05-25 15:30:00,129.02,129.13,128.68,128.9,52743.0,122.8203,122.925,122.4967,122.7061,52743.0
2022-05-25 15:40:00,128.87,129.12,128.63,128.86,75196.0,122.6775,122.9155,122.4491,122.668,75196.0
2022-05-25 15:50:00,128.84,129.12,128.32,128.7,222928.0,122.649,122.9155,122.154,122.5157,222928.0
2022-05-26 09:30:00,130.0,131.61,129.4,130.05,100988.0,123.7532,125.2859,123.1821,123.8008,100988.0
2022-05-26 09:40:00,129.94,130.49,129.2,129.74,41096.0,123.6961,124.2197,122.9917,123.5057,41096.0
2022-05-26 09:50:00,129.77,130.46,129.4,129.4,30720.0,123.5343,124.1911,123.1821,123.1821,30720.0
2022-05-26 10:00:00,129.59,130.21,128.76,128.97,50502.0,123.3629,123.9531,122.5728,122.7727,50502.0
2022-05-26 10:10:00,129.02,130.59,129.01,130.59,22024.0,122.8203,124.3149,122.8108,124.3149,22024.0
2022-05-26 10:20:00,130.6,131.37,130.41,130.47,34234.0,124.3244,125.0574,124.1435,124.2006,34234.0
2022-05-26 10:30:00,130.46,131.06,130.45,130.85,43179.0,124.1911,124.7623,124.1816,124.5624,43179.0
2022-05-26 10:40:00,130.93,131.04,130.58,130.99,25536.0,124.6385,124.7433,124.3054,124.6957,25536.0
2022-05-26 10:50:00,131.0,131.02,130.6,130.8,24798.0,124.7052,124.7242,124.3244,124.5148,24798.0
2022-05-26 11:00:00,130.84,131.03,130.6,130.62,35963.0,124.5529,124.7337,124.3244,124.3434,35963.0
2022-05-26 11:10:00,130.64,131.04,130.46,130.77,42770.0,124.3625,124.7433,124.1911,124.4862,42770.0
2022-05-26 11:20:00,130.78,131.73,130.74,131.65,57626.0,124.4957,125.4001,124.4577,125.3239,57626.0
2022-05-26 11:30:00,131.68,131.94,131.35,131.84,27444.0,125.3525,125.6,125.0384,125.5048,27444.0
2022-05-26 11:40:00,131.84,131.91,131.3,131.34,17183.0,125.5048,125.5714,124.9908,125.0288,17183.0
2022-05-26 11:50:00,131.38,131.86,131.37,131.73,14166.0,125.0669,125.5239,125.0574,125.4001,14166.0
2022-05-26 12:00:00,131.7,132.15,131.66,131.91,16155.0,125.3715,125.7999,125.3335,125.5714,16155.0
2022-05-26 12:10:00,131.94,132.31,131.93,132.22,26389.0,125.6,125.9522,125.5905,125.8666,26389.0
2022-05-26 12:20:00,132.2,132.44,132.1,132.31,20273.0,125.8475,126.076,125.7523,125.9522,20273.0
2022-05-26 12:30:00,132.33,132.92,132.3,132.89,20992.0,125.9713,126.5329,125.9427,126.5044,20992.0
2022-05-26 12:40:00,132.9,132.94,132.62,132.8,15384.0,126.5139,126.552,126.2473,126.4187,15384.0
2022-05-26 12:50:00,132.8,133.35,132.75,133.33,16490.0,126.4187,126.9423,126.3711,126.9232,16490.0
2022-05-26 13:00:00,133.33,133.76,133.23,133.71,21598.0,126.9232,127.3326,126.828,127.285,21598.0
2022-05-26 13:10:00,133.74,133.78,133.18,133.27,18548.0,127.3135,127.3516,126.7804,126.8661,18548.0
2022-05-26 13:20:00,133.24,133.46,132.66,133.01,24001.0,126.8375,127.047,126.2854,126.6186,24001.0
2022-05-26 13:30:00,133.11,133.11,132.58,132.64,15890.0,126.7138,126.7138,126.2093,126.2664,15890.0
2022-05-26 13:40:00,132.63,132.85,132.45,132.78,17926.0,126.2569,126.4663,126.0855,126.3996,17926.0
2022-05-26 13:50:00,132.75,133.09,132.71,133.03,21766.0,126.3711,126.6947,126.333,126.6376,21766.0
2022-05-26 14:00:00,133.08,133.26,132.96,133.2,27703.0,126.6852,126.8566,126.571,126.7995,27703.0
2022-05-26 14:10:00,133.25,133.59,133.18,133.59,26121.0,126.8471,127.1707,126.7804,127.1707,26121.0
2022-05-26 14:20:00,133.57,133.73,133.33,133.33,21941.0,127.1517,127.304,126.9232,126.9232,21941.0
2022-05-26 14:30:00,133.34,133.59,133.09,133.3,27140.0,126.9327,127.1707,126.6947,126.8947,27140.0
2022-05-26 14:40:00,133.26,133.43,133.16,133.24,26910.0,126.8566,127.0184,126.7614,126.8375,26910.0
2022-05-26 14:50:00,133.24,133.36,133.21,133.22,22078.0,126.8375,126.9518,126.809,126.8185,22078.0
2022-05-26 15:00:00,133.19,133.29,132.52,133.11,45607.0,126.7899,126.8851,126.1521,126.7138,45607.0
2022-05-26 15:10:00,133.11,133.16,132.54,132.91,16988.0,126.7138,126.7614,126.1712,126.5234,16988.0
2022-05-26 15:20:00,132.9,132.95,132.56,132.8,21734.0,126.5139,126.5615,126.1902,126.4187,21734.0
2022-05-26 15:30:00,132.78,133.37,132.73,133.32,32250.0,126.3996,126.9613,126.352,126.9137,32250.0
2022-05-26 15:40:00,133.3,133.91,133.28,133.82,55335.0,126.8947,127.4753,126.8756,127.3897,55335.0
2022-05-26 15:50:00,133.85,133.9,132.92,133.02,157210.0,127.4182,127.4658,126.5329,126.6281,157210.0
2022-05-27 09:30:00,135.31,135.45,133.34,134.98,107059.0,128.8081,128.9413,126.9327,128.4939,107059.0
2022-05-27 09:40:00,135.02,135.06,133.7,134.0,31359.0,128.532,128.5701,127.2754,127.561,31359.0
2022-05-27 09:50:00,134.35,135.19,134.0,134.27,30865.0,127.8942,128.6938,127.561,127.818,30865.0
2022-05-27 10:00:00,134.37,134.44,133.5,134.08,30363.0,127.9132,127.9799,127.085,127.6372,30363.0
2022-05-27 10:10:00,134.02,134.44,133.8,134.23,28031.0,127.5801,127.9799,127.3706,127.78,28031.0
2022-05-27 10:20:00,134.23,134.63,133.56,133.64,28833.0,127.78,128.1607,127.1422,127.2183,28833.0
2022-05-27 10:30:00,133.76,133.76,132.59,133.1,62178.0,127.3326,127.3326,126.2188,126.7043,62178.0
2022-05-27 10:40:00,133.09,133.53,132.69,133.38,27670.0,126.6947,127.1136,126.314,126.9708,27670.0
2022-05-27 10:50:00,133.37,133.65,133.12,133.13,15937.0,126.9613,127.2278,126.7233,126.7328,15937.0
2022-05-27 11:00:00,133.07,133.5,132.89,133.47,27352.0,126.6757,127.085,126.5044,127.0565,27352.0
2022-05-27 11:10:00,133.54,133.67,133.32,133.59,29488.0,127.1231,127.2469,126.9137,127.1707,29488.0
2022-05-27 11:20:00,133.57,133.89,133.45,133.71,13478.0,127.1517,127.4563,127.0374,127.285,13478.0
2022-05-27 11:30:00,133.72,134.62,133.68,134.59,17827.0,127.2945,128.1512,127.2564,128.1227,17827.0
2022-05-27 11:40:00,134.51,135.34,134.51,135.28,21227.0,128.0465,128.8366,128.0465,128.7795,21227.0
2022-05-27 11:50:00,135.24,135.37,135.03,135.16,12113.0,128.7414,128.8652,128.5415,128.6653,12113.0
2022-05-27 12:00:00,135.22,135.42,134.85,135.05,16592.0,128.7224,128.9128,128.3702,128.5606,16592.0
2022-05-27 12:10:00,135.11,135.25,134.99,135.11,15893.0,128.6177,128.751,128.5034,128.6177,15893.0
2022-05-27 12:20:00,135.12,135.36,135.01,135.36,12668.0,128.6272,128.8557,128.5225,128.8557,12668.0
2022-05-27 12:30:00,135.32,135.59,135.09,135.59,10451.0,128.8176,129.0746,128.5986,129.0746,10451.0
2022-05-27 12:40:00,135.61,135.92,135.56,135.72,18272.0,129.0937,129.3888,129.0461,129.1984,18272.0
2022-05-27 12:50:00,135.69,136.36,135.6,136.3,17062.0,129.1698,129.8076,129.0841,129.7505,17062.0
2022-05-27 13:00:00,136.39,136.67,136.33,136.61,23998.0,129.8362,130.1027,129.7791,130.0456,23998.0
2022-05-27 13:10:00,136.57,136.59,136.3,136.39,9504.0,130.0075,130.0266,129.7505,129.8362,9504.0
2022-05-27 13:20:00,136.37,136.46,136.13,136.4,14771.0,129.8171,129.9028,129.5887,129.8457,14771.0
2022-05-27 13:30:00,136.38,136.52,136.02,136.11,16484.0,129.8267,129.9599,129.484,129.5696,16484.0
2022-05-27 13:40:00,136.1,136.47,136.09,136.33,12540.0,129.5601,129.9123,129.5506,129.7791,12540.0
2022-05-27 13:50:00,136.47,136.72,136.47,136.66,16121.0,129.9123,130.1503,129.9123,130.0932,16121.0
2022-05-27 14:00:00,136.66,137.0,136.46,136.56,22589.0,130.0932,130.4169,129.9028,129.998,22589.0
2022-05-27 14:10:00,136.59,136.85,136.54,136.83,17006.0,130.0266,130.2741,129.979,130.255,17006.0
2022-05-27 14:20:00,136.85,137.04,136.77,136.78,22003.0,130.2741,130.4549,130.1979,130.2074,22003.0
2022-05-27 14:30:00,136.81,136.96,136.69,136.82,28200.0,130.236,130.3788,130.1218,130.2455,28200.0
2022-05-27 14:40:00,136.88,137.08,136.72,136.91,18938.0,130.3026,130.493,130.1503,130.3312,18938.0
2022-05-27 14:50:00,136.88,137.04,136.78,136.81,18655.0,130.3026,130.4549,130.2074,130.236,18655.0
2022-05-27 15:00:00,136.86,137.3,136.82,137.2,28006.0,130.2836,130.7024,130.2455,130.6073,28006.0
2022-05-27 15:10:00,137.22,137.43,137.11,137.28,26242.0,130.6263,130.8262,130.5216,130.6834,26242.0
2022-05-27 15:20:00,137.34,137.52,137.28,137.51,24047.0,130.7405,130.9119,130.6834,130.9024,24047.0
2022-05-27 15:30:00,137.49,137.9,137.43,137.82,50284.0,130.8833,131.2736,130.8262,131.1975,50284.0
2022-05-27 15:40:00,137.79,138.0,137.47,137.64,55477.0,131.1689,131.3688,130.8643,131.0261,55477.0
2022-05-27 15:50:00,137.65,137.83,137.43,137.75,133924.0,131.0356,131.207,130.8262,131.1308,133924.0
2022-05-31 09:30:00,135.54,137.74,135.28,135.43,116574.0,129.027,131.1213,128.7795,128.9223,116574.0
2022-05-31 09:40:00,135.67,136.39,135.15,135.63,38458.0,129.1508,129.8362,128.6558,129.1127,38458.0
2022-05-31 09:50:00,135.51,136.34,134.36,134.36,63156.0,128.9985,129.7886,127.9037,127.9037,63156.0
2022-05-31 10:00:00,134.47,134.91,133.0,133.17,54708.0,128.0084,128.4273,126.6091,126.7709,54708.0
2022-05-31 10:10:00,133.22,133.76,132.55,133.71,33846.0,126.8185,127.3326,126.1807,127.285,33846.0
2022-05-31 10:20:00,133.84,134.39,133.28,133.31,62180.0,127.4087,127.9323,126.8756,126.9042,62180.0
2022-05-31 10:30:00,133.33,133.84,133.16,133.5,49109.0,126.9232,127.4087,126.7614,127.085,49109.0
2022-05-31 10:40:00,133.53,134.79,133.46,134.38,51994.0,127.1136,128.3131,127.047,127.9228,51994.0
2022-05-31 10:50:00,134.25,135.06,134.24,134.46,34182.0,127.799,128.5701,127.7895,127.9989,34182.0
2022-05-31 11:00:00,134.43,135.17,134.06,134.29,29715.0,127.9704,128.6748,127.6181,127.8371,29715.0
2022-05-31 11:10:00,134.23,134.36,133.29,133.72,37152.0,127.78,127.9037,126.8851,127.2945,37152.0
2022-05-31 11:20:00,133.77,134.02,133.54,133.69,15081.0,127.3421,127.5801,127.1231,127.2659,15081.0
2022-05-31 11:30:00,133.61,133.84,133.35,133.84,25609.0,127.1898,127.4087,126.9423,127.4087,25609.0
2022-05-31 11:40:00,133.91,134.26,133.76,134.18,22578.0,127.4753,127.8085,127.3326,127.7324,22578.0
2022-05-31 11:50:00,134.13,134.75,134.09,134.6,38794.0,127.6848,128.275,127.6467,128.1322,38794.0
2022-05-31 12:00:00,134.64,135.31,134.64,134.76,27604.0,128.1703,128.8081,128.1703,128.2845,27604.0
2022-05-31 12:10:00,134.67,135.06,134.09,134.2,17966.0,128.1988,128.5701,127.6467,127.7514,17966.0
2022-05-31 12:20:00,134.31,134.33,133.85,134.24,11113.0,127.8561,127.8752,127.4182,127.7895,11113.0
2022-05-31 12:30:00,134.18,134.59,134.14,134.45,39062.0,127.7324,128.1227,127.6943,127.9894,39062.0
2022-05-31 12:40:00,134.47,134.69,134.29,134.47,18298.0,128.0084,128.2179,127.8371,128.0084,18298.0
2022-05-31 12:50:00,134.46,134.72,134.36,134.5,17116.0,127.9989,128.2464,127.9037,128.037,17116.0
2022-05-31 13:00:00,134.55,134.67,134.07,134.46,22597.0,128.0846,128.1988,127.6277,127.9989,22597.0
2022-05-31 13:10:00,134.47,134.47,133.44,133.62,23922.0,128.0084,128.0084,127.0279,127.1993,23922.0
2022-05-31 13:20:00,133.66,133.82,133.24,133.3,29363.0,127.2374,127.3897,126.8375,126.8947,29363.0
2022-05-31 13:30:00,133.32,133.8,133.17,133.31,21148.0,126.9137,127.3706,126.7709,126.9042,21148.0
2022-05-31 13:40:00,133.27,133.76,133.23,133.45,25098.0,126.8661,127.3326,126.828,127.0374,25098.0
2022-05-31 13:50:00,133.47,134.39,133.47,134.31,24522.0,127.0565,127.9323,127.0565,127.8561,24522.0
2022-05-31 14:00:00,134.26,134.45,133.98,134.33,32444.0,127.8085,127.9894,127.542,127.8752,32444.0
2022-05-31 14:10:00,134.36,134.5,133.83,134.42,44572.0,127.9037,128.037,127.3992,127.9608,44572.0
2022-05-31 14:20:00,134.41,134.56,133.63,133.85,23057.0,127.9513,128.0941,127.2088,127.4182,23057.0
2022-05-31 14:30:00,133.88,134.02,133.64,133.89,25090.0,127.4468,127.5801,127.2183,127.4563,25090.0
2022-05-31 14:40:00,133.89,133.89,132.96,133.08,42642.0,127.4563,127.4563,126.571,126.6852,42642.0
2022-05-31 14:50:00,133.0,133.11,132.61,132.92,32741.0,126.6091,126.7138,126.2378,126.5329,32741.0
2022-05-31 15:00:00,132.88,132.89,131.98,132.82,38216.0,126.4948,126.5044,125.6381,126.4377,38216.0
2022-05-31 15:10:00,132.77,133.0,132.14,132.52,36060.0,126.3901,126.6091,125.7904,126.1521,36060.0
2022-05-31 15:20:00,132.61,133.04,132.59,132.81,39771.0,126.2378,126.6471,126.2188,126.4282,39771.0
2022-05-31 15:30:00,132.79,133.57,132.79,132.99,72120.0,126.4092,127.1517,126.4092,126.5996,72120.0
2022-05-31 15:40:00,132.99,133.09,132.39,132.8,84564.0,126.5996,126.6947,126.0284,126.4187,84564.0
2022-05-31 15:50:00,132.79,132.98,131.61,132.47,367213.0,126.4092,126.59,125.2859,126.1045,367213.0
2022-06-01 09:30:00,133.15,134.26,131.11,131.22,81678.0,126.7519,127.8085,124.8099,124.9146,81678.0
2022-06-01 09:40:00,131.22,132.78,131.0,132.11,46785.0,124.9146,126.3996,124.7052,125.7618,46785.0
2022-06-01 09:50:00,132.22,132.32,131.14,131.58,44362.0,125.8666,125.9617,124.8384,125.2573,44362.0
2022-06-01 10:00:00,131.55,132.5,130.29,130.63,44453.0,125.2287,126.1331,124.0293,124.353,44453.0
2022-06-01 10:10:00,130.65,130.93,128.86,128.94,49895.0,124.372,124.6385,122.668,122.7442,49895.0
2022-06-01 10:20:00,128.98,129.07,128.27,128.42,58235.0,122.7822,122.8679,122.1064,122.2491,58235.0
2022-06-01 10:30:00,128.4,128.6,127.86,128.15,43717.0,122.2301,122.4205,121.7161,121.9921,43717.0
2022-06-01 10:40:00,128.19,128.43,127.91,128.17,24568.0,122.0302,122.2587,121.7637,122.0112,24568.0
2022-06-01 10:50:00,128.08,129.0,127.99,128.84,13928.0,121.9255,122.8013,121.8398,122.649,13928.0
2022-06-01 11:00:00,128.9,129.28,128.47,129.0,21825.0,122.7061,123.0678,122.2967,122.8013,21825.0
2022-06-01 11:10:00,128.96,129.32,128.64,128.99,13227.0,122.7632,123.1059,122.4586,122.7918,13227.0
2022-06-01 11:20:00,128.87,128.91,128.15,128.64,12211.0,122.6775,122.7156,121.9921,122.4586,12211.0
2022-06-01 11:30:00,128.82,129.17,128.66,129.06,14384.0,122.6299,122.9631,122.4776,122.8584,14384.0
2022-06-01 11:40:00,129.01,129.18,128.68,128.83,18060.0,122.8108,122.9726,122.4967,122.6394,18060.0
2022-06-01 11:50:00,128.77,129.22,128.7,128.78,18542.0,122.5823,123.0107,122.5157,122.5919,18542.0
2022-06-01 12:00:00,128.88,129.14,128.67,128.67,18554.0,122.687,122.9346,122.4871,122.4871,18554.0
2022-06-01 12:10:00,128.65,129.11,128.38,129.04,15248.0,122.4681,122.906,122.2111,122.8394,15248.0
2022-06-01 12:20:00,129.02,129.21,128.85,128.89,8026.0,122.8203,123.0012,122.6585,122.6966,8026.0
2022-06-01 12:30:00,128.82,129.13,128.75,129.0,14991.0,122.6299,122.925,122.5633,122.8013,14991.0
2022-06-01 12:40:00,128.97,129.14,128.71,128.94,13377.0,122.7727,122.9346,122.5252,122.7442,13377.0
2022-06-01 12:50:00,129.0,129.34,128.63,129.18,18098.0,122.8013,123.1249,122.4491,122.9726,18098.0
2022-06-01 13:00:00,129.24,129.87,129.13,129.87,13405.0,123.0297,123.6295,122.925,123.6295,13405.0
2022-06-01 13:10:00,129.82,130.41,129.61,130.36,18222.0,123.5819,124.1435,123.382,124.0959,18222.0
2022-06-01 13:20:00,130.45,130.85,130.34,130.65,39579.0,124.1816,124.5624,124.0769,124.372,39579.0
2022-06-01 13:30:00,130.69,131.0,130.49,130.87,20025.0,124.4101,124.7052,124.2197,124.5814,20025.0
2022-06-01 13:40:00,130.87,131.0,130.74,130.93,19169.0,124.5814,124.7052,124.4577,124.6385,19169.0
2022-06-01 13:50:00,130.92,130.92,130.56,130.75,14805.0,124.629,124.629,124.2863,124.4672,14805.0
2022-06-01 14:00:00,130.8,131.0,130.61,130.62,9988.0,124.5148,124.7052,124.3339,124.3434,9988.0
2022-06-01 14:10:00,130.74,131.29,130.7,131.06,12027.0,124.4577,124.9812,124.4196,124.7623,12027.0
2022-06-01 14:20:00,131.12,132.05,130.99,131.56,25963.0,124.8194,125.7047,124.6957,125.2383,25963.0
2022-06-01 14:30:00,131.56,131.73,131.27,131.28,13596.0,125.2383,125.4001,124.9622,124.9717,13596.0
2022-06-01 14:40:00,131.31,131.69,131.14,131.25,15002.0,125.0003,125.362,124.8384,124.9432,15002.0
2022-06-01 14:50:00,131.19,131.28,130.84,130.93,22172.0,124.886,124.9717,124.5529,124.6385,22172.0
2022-06-01 15:00:00,130.88,130.95,130.55,130.64,32334.0,124.5909,124.6576,124.2768,124.3625,32334.0
2022-06-01 15:10:00,130.59,131.15,130.52,131.1,41528.0,124.3149,124.848,124.2482,124.8004,41528.0
2022-06-01 15:20:00,131.09,131.37,131.01,131.06,19238.0,124.7909,125.0574,124.7147,124.7623,19238.0
2022-06-01 15:30:00,131.08,131.41,130.66,131.41,36536.0,124.7813,125.0955,124.3815,125.0955,36536.0
2022-06-01 15:40:00,131.45,131.72,131.1,131.22,45923.0,125.1336,125.3906,124.8004,124.9146,45923.0
2022-06-01 15:50:00,131.27,131.58,130.68,130.71,81509.0,124.9622,125.2573,124.4006,124.4291,81509.0
2022-06-02 09:30:00,132.6,134.28,131.97,133.13,79437.0,126.2283,127.8276,125.6286,126.7328,79437.0
2022-06-02 09:40:00,133.22,134.14,133.04,134.12,30109.0,126.8185,127.6943,126.6471,127.6753,30109.0
2022-06-02 09:50:00,133.93,133.98,132.44,132.89,28023.0,127.4944,127.542,126.076,126.5044,28023.0
2022-06-02 10:00:00,132.94,132.96,131.84,132.17,12843.0,126.552,126.571,125.5048,125.819,12843.0
2022-06-02 10:10:00,132.32,133.65,132.16,133.06,32137.0,125.9617,127.2278,125.8094,126.6662,32137.0
2022-06-02 10:20:00,133.11,133.2,131.69,131.85,26212.0,126.7138,126.7995,125.362,125.5143,26212.0
2022-06-02 10:30:00,131.91,132.49,131.76,132.23,12135.0,125.5714,126.1236,125.4287,125.8761,12135.0
2022-06-02 10:40:00,132.33,132.37,131.75,132.12,9541.0,125.9713,126.0093,125.4191,125.7714,9541.0
2022-06-02 10:50:00,132.19,132.22,131.32,131.86,14306.0,125.838,125.8666,125.0098,125.5239,14306.0
2022-06-02 11:00:00,131.96,132.48,131.68,131.92,19199.0,125.619,126.1141,125.3525,125.581,19199.0
2022-06-02 11:10:00,132.09,132.34,131.64,131.68,17550.0,125.7428,125.9808,125.3144,125.3525,17550.0
2022-06-02 11:20:00,131.69,131.82,131.4,131.66,15050.0,125.362,125.4858,125.086,125.3335,15050.0
2022-06-02 11:30:00,131.78,131.87,131.45,131.63,8406.0,125.4477,125.5334,125.1336,125.3049,8406.0
2022-06-02 11:40:00,131.75,132.49,131.71,132.48,12194.0,125.4191,126.1236,125.3811,126.1141,12194.0
2022-06-02 11:50:00,132.58,132.78,131.67,131.74,9360.0,126.2093,126.3996,125.343,125.4096,9360.0
2022-06-02 12:00:00,131.87,131.87,131.47,131.7,8159.0,125.5334,125.5334,125.1526,125.3715,8159.0
2022-06-02 12:10:00,131.75,132.24,131.5,132.17,17426.0,125.4191,125.8856,125.1811,125.819,17426.0
2022-06-02 12:20:00,132.14,132.46,132.07,132.42,8993.0,125.7904,126.095,125.7238,126.0569,8993.0
2022-06-02 12:30:00,132.44,132.85,132.35,132.72,15952.0,126.076,126.4663,125.9903,126.3425,15952.0
2022-06-02 12:40:00,132.74,132.78,132.43,132.5,14353.0,126.3616,126.3996,126.0665,126.1331,14353.0
2022-06-02 12:50:00,132.55,132.62,132.4,132.62,10138.0,126.1807,126.2473,126.0379,126.2473,10138.0
2022-06-02 13:00:00,132.61,132.88,132.58,132.73,10948.0,126.2378,126.4948,126.2093,126.352,10948.0
2022-06-02 13:10:00,132.72,132.79,132.28,132.69,10667.0,126.3425,126.4092,125.9237,126.314,10667.0
2022-06-02 13:20:00,132.72,132.77,132.04,132.41,9749.0,126.3425,126.3901,125.6952,126.0474,9749.0
2022-06-02 13:30:00,132.47,132.79,132.46,132.79,16355.0,126.1045,126.4092,126.095,126.4092,16355.0
2022-06-02 13:40:00,132.74,132.78,132.63,132.64,8003.0,126.3616,126.3996,126.2569,126.2664,8003.0
2022-06-02 13:50:00,132.63,132.63,132.03,132.53,8749.0,126.2569,126.2569,125.6857,126.1617,8749.0
2022-06-02 14:00:00,132.53,132.74,132.42,132.65,4686.0,126.1617,126.3616,126.0569,126.2759,4686.0
2022-06-02 14:10:00,132.58,132.68,132.44,132.48,5000.0,126.2093,126.3044,126.076,126.1141,5000.0
2022-06-02 14:20:00,132.47,132.54,132.08,132.16,9426.0,126.1045,126.1712,125.7333,125.8094,9426.0
2022-06-02 14:30:00,132.17,132.28,132.04,132.05,6914.0,125.819,125.9237,125.6952,125.7047,6914.0
2022-06-02 14:40:00,132.0,132.08,131.79,132.06,24771.0,125.6571,125.7333,125.4572,125.7142,24771.0
2022-06-02 14:50:00,132.02,132.03,131.04,131.12,19562.0,125.6762,125.6857,124.7433,124.8194,19562.0
2022-06-02 15:00:00,131.12,131.48,131.12,131.31,8469.0,124.8194,125.1621,124.8194,125.0003,8469.0
2022-06-02 15:10:00,131.38,131.46,130.93,131.13,10138.0,125.0669,125.1431,124.6385,124.8289,10138.0
2022-06-02 15:20:00,131.08,131.12,130.67,130.76,25059.0,124.7813,124.8194,124.391,124.4767,25059.0
2022-06-02 15:30:00,130.73,131.81,130.73,131.68,55968.0,124.4481,125.4763,124.4481,125.3525,55968.0
2022-06-02 15:40:00,131.67,132.09,131.56,131.72,53228.0,125.343,125.7428,125.2383,125.3906,53228.0
2022-06-02 15:50:00,131.71,132.18,131.48,131.62,224568.0,125.3811,125.8285,125.1621,125.2954,224568.0
2022-06-03 09:30:00,129.29,131.38,129.27,131.27,46987.0,123.0773,125.0669,123.0583,124.9622,46987.0
2022-06-03 09:40:00,131.25,131.31,129.66,129.72,32966.0,124.9432,125.0003,123.4296,123.4867,32966.0
2022-06-03 09:50:00,129.71,130.5,129.37,130.5,24022.0,123.4772,124.2292,123.1535,124.2292,24022.0
2022-06-03 10:00:00,130.68,130.69,130.05,130.1,19037.0,124.4006,124.4101,123.8008,123.8484,19037.0
2022-06-03 10:10:00,130.13,130.93,129.72,130.63,21595.0,123.877,124.6385,123.4867,124.353,21595.0
2022-06-03 10:20:00,130.57,130.59,129.68,130.0,20319.0,124.2958,124.3149,123.4486,123.7532,20319.0
2022-06-03 10:30:00,129.78,130.08,129.3,129.36,12863.0,123.5438,123.8294,123.0869,123.144,12863.0
2022-06-03 10:40:00,129.22,129.84,129.15,129.75,10847.0,123.0107,123.6009,122.9441,123.5152,10847.0
2022-06-03 10:50:00,129.76,129.81,129.28,129.63,15741.0,123.5248,123.5724,123.0678,123.401,15741.0
2022-06-03 11:00:00,129.59,129.65,129.18,129.25,10205.0,123.3629,123.42,122.9726,123.0393,10205.0
2022-06-03 11:10:00,129.25,129.42,128.53,129.42,26393.0,123.0393,123.2011,122.3539,123.2011,26393.0
2022-06-03 11:20:00,129.35,129.37,128.97,129.06,6085.0,123.1345,123.1535,122.7727,122.8584,6085.0
2022-06-03 11:30:00,129.15,129.59,128.91,129.58,12712.0,122.9441,123.3629,122.7156,123.3534,12712.0
2022-06-03 11:40:00,129.66,129.71,129.25,129.33,11463.0,123.4296,123.4772,123.0393,123.1154,11463.0
2022-06-03 11:50:00,129.24,129.24,128.75,128.8,14466.0,123.0297,123.0297,122.5633,122.6109,14466.0
2022-06-03 12:00:00,128.86,129.23,128.69,128.72,13617.0,122.668,123.0202,122.5062,122.5347,13617.0
2022-06-03 12:10:00,128.74,128.87,128.25,128.28,76638.0,122.5538,122.6775,122.0873,122.1159,76638.0
2022-06-03 12:20:00,128.21,128.82,127.93,128.73,39717.0,122.0492,122.6299,121.7827,122.5443,39717.0
2022-06-03 12:30:00,128.7,128.77,128.29,128.69,27977.0,122.5157,122.5823,122.1254,122.5062,27977.0
2022-06-03 12:40:00,128.67,128.67,128.19,128.45,13776.0,122.4871,122.4871,122.0302,122.2777,13776.0
2022-06-03 12:50:00,128.39,128.87,128.24,128.86,14012.0,122.2206,122.6775,122.0778,122.668,14012.0
2022-06-03 13:00:00,128.84,129.59,128.81,129.19,17835.0,122.649,123.3629,122.6204,122.9821,17835.0
2022-06-03 13:10:00,129.18,129.27,128.79,128.85,14188.0,122.9726,123.0583,122.6014,122.6585,14188.0
2022-06-03 13:20:00,128.81,129.29,128.81,129.22,8867.0,122.6204,123.0773,122.6204,123.0107,8867.0
2022-06-03 13:30:00,129.1,129.11,128.53,128.53,13618.0,122.8965,122.906,122.3539,122.3539,13618.0
2022-06-03 13:40:00,128.49,128.52,128.07,128.49,34133.0,122.3158,122.3443,121.916,122.3158,34133.0
2022-06-03 13:50:00,128.5,128.69,128.41,128.53,13369.0,122.3253,122.5062,122.2396,122.3539,13369.0
2022-06-03 14:00:00,128.48,128.59,128.17,128.47,12045.0,122.3063,122.411,122.0112,122.2967,12045.0
2022-06-03 14:10:00,128.49,129.04,128.48,129.04,8610.0,122.3158,122.8394,122.3063,122.8394,8610.0
2022-06-03 14:20:00,129.01,129.4,128.97,129.4,13360.0,122.8108,123.1821,122.7727,123.1821,13360.0
2022-06-03 14:30:00,129.35,129.44,129.17,129.17,15420.0,123.1345,123.2201,122.9631,122.9631,15420.0
2022-06-03 14:40:00,129.16,129.36,129.04,129.36,10231.0,122.9536,123.144,122.8394,123.144,10231.0
2022-06-03 14:50:00,129.33,129.5,129.21,129.33,12050.0,123.1154,123.2773,123.0012,123.1154,12050.0
2022-06-03 15:00:00,129.35,129.4,128.97,129.01,11049.0,123.1345,123.1821,122.7727,122.8108,11049.0
2022-06-03 15:10:00,129.02,129.16,128.82,129.0,17616.0,122.8203,122.9536,122.6299,122.8013,17616.0
2022-06-03 15:20:00,129.03,129.31,128.95,129.31,39353.0,122.8298,123.0964,122.7537,123.0964,39353.0
2022-06-03 15:30:00,129.29,129.3,128.88,129.15,44862.0,123.0773,123.0869,122.687,122.9441,44862.0
2022-06-03 15:40:00,129.15,129.23,128.66,128.9,65435.0,122.9441,123.0202,122.4776,122.7061,65435.0
2022-06-03 15:50:00,128.92,129.26,128.56,128.7,205947.0,122.7251,123.0488,122.3824,122.5157,205947.0
2022-06-06 09:30:00,130.46,130.66,128.94,129.21,55274.0,124.1911,124.3815,122.7442,123.0012,55274.0
2022-06-06 09:40:00,129.12,129.5,127.9,128.23,35565.0,122.9155,123.2773,121.7541,122.0683,35565.0
2022-06-06 09:50:00,128.33,128.67,127.56,127.9,25036.0,122.1635,122.4871,121.4305,121.7541,25036.0
2022-06-06 10:00:00,127.92,128.71,127.75,128.47,29782.0,121.7732,122.5252,121.6113,122.2967,29782.0
2022-06-06 10:10:00,128.45,128.8,128.15,128.15,17199.0,122.2777,122.6109,121.9921,121.9921,17199.0
2022-06-06 10:20:00,128.15,128.81,128.1,128.4,24298.0,121.9921,122.6204,121.9445,122.2301,24298.0
2022-06-06 10:30:00,128.51,128.8,128.2,128.65,16778.0,122.3348,122.6109,122.0397,122.4681,16778.0
2022-06-06 10:40:00,128.64,129.2,128.28,129.03,14368.0,122.4586,122.9917,122.1159,122.8298,14368.0
2022-06-06 10:50:00,129.01,129.33,128.95,129.1,13739.0,122.8108,123.1154,122.7537,122.8965,13739.0
2022-06-06 11:00:00,129.18,129.72,129.18,129.31,27402.0,122.9726,123.4867,122.9726,123.0964,27402.0
2022-06-06 11:10:00,129.34,129.52,129.04,129.05,54881.0,123.1249,123.2963,122.8394,122.8489,54881.0
2022-06-06 11:20:00,128.95,129.5,128.88,129.4,27999.0,122.7537,123.2773,122.687,123.1821,27999.0
2022-06-06 11:30:00,129.5,129.85,129.12,129.12,18270.0,123.2773,123.6104,122.9155,122.9155,18270.0
2022-06-06 11:40:00,129.14,129.35,129.05,129.08,19054.0,122.9346,123.1345,122.8489,122.8774,19054.0
2022-06-06 11:50:00,129.0,129.43,128.91,129.43,18774.0,122.8013,123.2106,122.7156,123.2106,18774.0
2022-06-06 12:00:00,129.31,129.38,128.81,129.14,14951.0,123.0964,123.163,122.6204,122.9346,14951.0
2022-06-06 12:10:00,129.03,129.06,128.56,128.87,18238.0,122.8298,122.8584,122.3824,122.6775,18238.0
2022-06-06 12:20:00,128.75,128.81,128.58,128.69,11054.0,122.5633,122.6204,122.4015,122.5062,11054.0
2022-06-06 12:30:00,128.61,128.69,128.5,128.64,10267.0,122.43,122.5062,122.3253,122.4586,10267.0
2022-06-06 12:40:00,128.6,129.09,128.48,129.02,8852.0,122.4205,122.887,122.3063,122.8203,8852.0
2022-06-06 12:50:00,129.03,129.27,128.83,129.27,9157.0,122.8298,123.0583,122.6394,123.0583,9157.0
2022-06-06 13:00:00,129.22,129.24,128.92,129.15,8321.0,123.0107,123.0297,122.7251,122.9441,8321.0
2022-06-06 13:10:00,129.11,129.16,128.94,129.09,9303.0,122.906,122.9536,122.7442,122.887,9303.0
2022-06-06 13:20:00,129.09,129.25,128.96,129.14,9328.0,122.887,123.0393,122.7632,122.9346,9328.0
2022-06-06 13:30:00,129.1,129.57,129.09,129.48,13150.0,122.8965,123.3439,122.887,123.2582,13150.0
2022-06-06 13:40:00,129.47,129.76,129.38,129.58,15051.0,123.2487,123.5248,123.163,123.3534,15051.0
2022-06-06 13:50:00,129.58,129.83,129.55,129.71,11544.0,123.3534,123.5914,123.3249,123.4772,11544.0
2022-06-06 14:00:00,129.69,129.72,129.43,129.5,28689.0,123.4581,123.4867,123.2106,123.2773,28689.0
2022-06-06 14:10:00,129.48,129.51,128.97,129.06,15068.0,123.2582,123.2868,122.7727,122.8584,15068.0
2022-06-06 14:20:00,129.05,129.1,128.47,128.51,7809.0,122.8489,122.8965,122.2967,122.3348,7809.0
2022-06-06 14:30:00,128.51,128.72,128.39,128.49,14840.0,122.3348,122.5347,122.2206,122.3158,14840.0
2022-06-06 14:40:00,128.59,128.73,128.49,128.64,20870.0,122.411,122.5443,122.3158,122.4586,20870.0
2022-06-06 14:50:00,128.53,128.75,128.19,128.59,23186.0,122.3539,122.5633,122.0302,122.411,23186.0
2022-06-06 15:00:00,128.55,128.65,128.32,128.35,15480.0,122.3729,122.4681,122.154,122.1825,15480.0
2022-06-06 15:10:00,128.33,128.78,128.27,128.49,12592.0,122.1635,122.5919,122.1064,122.3158,12592.0
2022-06-06 15:20:00,128.45,128.83,128.35,128.76,10236.0,122.2777,122.6394,122.1825,122.5728,10236.0
2022-06-06 15:30:00,128.8,129.06,128.74,128.99,26774.0,122.6109,122.8584,122.5538,122.7918,26774.0
2022-06-06 15:40:00,128.98,129.18,128.88,128.94,45793.0,122.7822,122.9726,122.687,122.7442,45793.0
2022-06-06 15:50:00,128.93,129.62,128.89,129.41,141120.0,122.7346,123.3915,122.6966,123.1916,141120.0
2022-06-07 09:30:00,128.5,128.87,127.75,128.37,46043.0,122.3253,122.6775,121.6113,122.2016,46043.0
2022-06-07 09:40:00,128.39,128.62,127.65,127.98,26739.0,122.2206,122.4395,121.5162,121.8303,26739.0
2022-06-07 09:50:00,128.13,128.88,127.88,128.73,45031.0,121.9731,122.687,121.7351,122.5443,45031.0
2022-06-07 10:00:00,128.68,129.26,128.51,128.72,14831.0,122.4967,123.0488,122.3348,122.5347,14831.0
2022-06-07 10:10:00,128.73,129.93,128.53,129.75,17372.0,122.5443,123.6866,122.3539,123.5152,17372.0
2022-06-07 10:20:00,129.89,131.34,129.79,131.13,30545.0,123.6485,125.0288,123.5533,124.8289,30545.0
2022-06-07 10:30:00,131.16,131.72,130.91,131.36,21265.0,124.8575,125.3906,124.6195,125.0479,21265.0
2022-06-07 10:40:00,131.42,131.98,131.39,131.98,19021.0,125.105,125.6381,125.0764,125.6381,19021.0
2022-06-07 10:50:00,132.0,132.43,131.84,132.42,39280.0,125.6571,126.0665,125.5048,126.0569,39280.0
2022-06-07 11:00:00,132.47,132.7,132.19,132.7,25454.0,126.1045,126.3235,125.838,126.3235,25454.0
2022-06-07 11:10:00,132.65,133.48,132.62,132.7,28313.0,126.2759,127.066,126.2473,126.3235,28313.0
2022-06-07 11:20:00,132.69,132.77,132.12,132.22,20809.0,126.314,126.3901,125.7714,125.8666,20809.0
2022-06-07 11:30:00,132.19,132.33,131.78,131.95,16614.0,125.838,125.9713,125.4477,125.6095,16614.0
2022-06-07 11:40:00,131.94,132.14,131.69,131.84,16933.0,125.6,125.7904,125.362,125.5048,16933.0
2022-06-07 11:50:00,131.7,132.2,131.61,132.09,13050.0,125.3715,125.8475,125.2859,125.7428,13050.0
2022-06-07 12:00:00,132.13,132.37,132.11,132.33,11450.0,125.7809,126.0093,125.7618,125.9713,11450.0
2022-06-07 12:10:00,132.38,132.7,131.98,131.98,14765.0,126.0189,126.3235,125.6381,125.6381,14765.0
2022-06-07 12:20:00,131.97,132.42,131.96,132.42,9582.0,125.6286,126.0569,125.619,126.0569,9582.0
2022-06-07 12:30:00,132.44,132.75,132.4,132.71,14483.0,126.076,126.3711,126.0379,126.333,14483.0
2022-06-07 12:40:00,132.8,133.41,132.79,133.38,21749.0,126.4187,126.9994,126.4092,126.9708,21749.0
2022-06-07 12:50:00,133.35,133.8,133.27,133.78,24163.0,126.9423,127.3706,126.8661,127.3516,24163.0
2022-06-07 13:00:00,133.8,133.97,133.65,133.97,15833.0,127.3706,127.5325,127.2278,127.5325,15833.0
2022-06-07 13:10:00,133.99,134.02,133.59,133.7,17649.0,127.5515,127.5801,127.1707,127.2754,17649.0
2022-06-07 13:20:00,133.65,133.89,133.35,133.48,19666.0,127.2278,127.4563,126.9423,127.066,19666.0
2022-06-07 13:30:00,133.47,133.57,133.05,133.16,13914.0,127.0565,127.1517,126.6567,126.7614,13914.0
2022-06-07 13:40:00,133.17,133.18,132.95,133.07,13406.0,126.7709,126.7804,126.5615,126.6757,13406.0
2022-06-07 13:50:00,133.07,133.17,132.87,132.98,20136.0,126.6757,126.7709,126.4853,126.59,20136.0
2022-06-07 14:00:00,133.04,133.45,132.93,133.45,42670.0,126.6471,127.0374,126.5424,127.0374,42670.0
2022-06-07 14:10:00,133.47,133.59,133.3,133.46,50928.0,127.0565,127.1707,126.8947,127.047,50928.0
2022-06-07 14:20:00,133.44,133.44,133.08,133.33,16880.0,127.0279,127.0279,126.6852,126.9232,16880.0
2022-06-07 14:30:00,133.31,133.57,133.17,133.25,18177.0,126.9042,127.1517,126.7709,126.8471,18177.0
2022-06-07 14:40:00,133.23,133.28,132.58,132.58,15705.0,126.828,126.8756,126.2093,126.2093,15705.0
2022-06-07 14:50:00,132.62,133.07,132.62,133.07,9962.0,126.2473,126.6757,126.2473,126.6757,9962.0
2022-06-07 15:00:00,132.97,133.32,132.97,133.22,29779.0,126.5805,126.9137,126.5805,126.8185,29779.0
2022-06-07 15:10:00,133.26,133.69,133.19,133.69,30934.0,126.8566,127.2659,126.7899,127.2659,30934.0
2022-06-07 15:20:00,133.75,133.91,133.65,133.69,25173.0,127.323,127.4753,127.2278,127.2659,25173.0
2022-06-07 15:30:00,133.66,133.75,133.37,133.52,66142.0,127.2374,127.323,126.9613,127.1041,66142.0
2022-06-07 15:40:00,133.53,133.72,133.18,133.18,73811.0,127.1136,127.2945,126.7804,126.7804,73811.0
2022-06-07 15:50:00,133.22,133.94,133.22,133.75,207586.0,126.8185,127.5039,126.8185,127.323,207586.0
2022-06-08 09:30:00,131.62,132.69,131.13,132.46,75590.0,125.2954,126.314,124.8289,126.095,75590.0
2022-06-08 09:40:00,132.33,133.16,132.12,132.79,22998.0,125.9713,126.7614,125.7714,126.4092,22998.0
2022-06-08 09:50:00,132.77,132.91,131.88,132.51,40188.0,126.3901,126.5234,125.5429,126.1426,40188.0
2022-06-08 10:00:00,132.46,132.75,131.94,132.0,31910.0,126.095,126.3711,125.6,125.6571,31910.0
2022-06-08 10:10:00,132.03,132.03,130.89,131.16,24893.0,125.6857,125.6857,124.6005,124.8575,24893.0
2022-06-08 10:20:00,131.24,131.48,130.9,131.09,27506.0,124.9336,125.1621,124.61,124.7909,27506.0
2022-06-08 10:30:00,131.0,131.86,130.99,131.16,8880.0,124.7052,125.5239,124.6957,124.8575,8880.0
2022-06-08 10:40:00,131.22,131.37,130.57,130.93,22210.0,124.9146,125.0574,124.2958,124.6385,22210.0
2022-06-08 10:50:00,131.03,131.12,130.26,130.3,26330.0,124.7337,124.8194,124.0007,124.0388,26330.0
2022-06-08 11:00:00,130.33,130.72,130.1,130.72,20285.0,124.0674,124.4386,123.8484,124.4386,20285.0
2022-06-08 11:10:00,130.67,130.85,130.2,130.4,20371.0,124.391,124.5624,123.9436,124.134,20371.0
2022-06-08 11:20:00,130.39,130.57,130.07,130.33,15206.0,124.1245,124.2958,123.8199,124.0674,15206.0
2022-06-08 11:30:00,130.35,130.89,130.31,130.74,16973.0,124.0864,124.6005,124.0483,124.4577,16973.0
2022-06-08 11:40:00,130.83,130.99,130.29,130.52,14275.0,124.5433,124.6957,124.0293,124.2482,14275.0
2022-06-08 11:50:00,130.67,130.86,130.54,130.61,12088.0,124.391,124.5719,124.2673,124.3339,12088.0
2022-06-08 12:00:00,130.6,131.02,130.57,130.98,16594.0,124.3244,124.7242,124.2958,124.6861,16594.0
2022-06-08 12:10:00,131.03,131.22,130.91,131.19,18279.0,124.7337,124.9146,124.6195,124.886,18279.0
2022-06-08 12:20:00,131.25,131.25,130.73,130.98,11811.0,124.9432,124.9432,124.4481,124.6861,11811.0
2022-06-08 12:30:00,130.94,130.98,130.28,130.28,18808.0,124.6481,124.6861,124.0198,124.0198,18808.0
2022-06-08 12:40:00,130.22,130.35,129.78,130.34,27519.0,123.9627,124.0864,123.5438,124.0769,27519.0
2022-06-08 12:50:00,130.3,130.41,130.07,130.25,11799.0,124.0388,124.1435,123.8199,123.9912,11799.0
2022-06-08 13:00:00,130.24,130.46,129.91,130.44,12511.0,123.9817,124.1911,123.6676,124.1721,12511.0
2022-06-08 13:10:00,130.45,130.47,130.08,130.34,17739.0,124.1816,124.2006,123.8294,124.0769,17739.0
2022-06-08 13:20:00,130.32,130.36,129.08,129.3,21314.0,124.0579,124.0959,122.8774,123.0869,21314.0
2022-06-08 13:30:00,129.26,129.47,128.82,128.97,27387.0,123.0488,123.2487,122.6299,122.7727,27387.0
2022-06-08 13:40:00,128.94,129.81,128.93,129.71,21292.0,122.7442,123.5724,122.7346,123.4772,21292.0
2022-06-08 13:50:00,129.71,129.92,129.5,129.64,14405.0,123.4772,123.6771,123.2773,123.4105,14405.0
2022-06-08 14:00:00,129.65,130.1,129.61,129.98,18637.0,123.42,123.8484,123.382,123.7342,18637.0
2022-06-08 14:10:00,130.07,130.32,129.89,129.98,15125.0,123.8199,124.0579,123.6485,123.7342,15125.0
2022-06-08 14:20:00,130.03,130.33,129.83,130.03,14810.0,123.7818,124.0674,123.5914,123.7818,14810.0
2022-06-08 14:30:00,129.94,130.12,129.69,129.91,15000.0,123.6961,123.8675,123.4581,123.6676,15000.0
2022-06-08 14:40:00,129.91,130.38,129.87,130.13,15838.0,123.6676,124.115,123.6295,123.877,15838.0
2022-06-08 14:50:00,130.12,130.19,129.88,130.03,23403.0,123.8675,123.9341,123.639,123.7818,23403.0
2022-06-08 15:00:00,130.0,130.06,129.59,129.86,26078.0,123.7532,123.8103,123.3629,123.62,26078.0
2022-06-08 15:10:00,129.85,130.38,129.81,130.2,22582.0,123.6104,124.115,123.5724,123.9436,22582.0
2022-06-08 15:20:00,130.22,130.69,130.21,130.53,26416.0,123.9627,124.4101,123.9531,124.2578,26416.0
2022-06-08 15:30:00,130.57,130.82,130.53,130.6,41075.0,124.2958,124.5338,124.2578,124.3244,41075.0
2022-06-08 15:40:00,130.6,130.6,129.8,129.8,56041.0,124.3244,124.3244,123.5628,123.5628,56041.0
2022-06-08 15:50:00,129.84,130.05,129.55,129.86,116742.0,123.6009,123.8008,123.3249,123.62,116742.0
2022-06-09 09:30:00,127.99,128.08,125.53,125.6,116171.0,121.8398,121.9255,119.498,119.5647,116171.0
2022-06-09 09:40:00,125.6,125.62,123.51,124.57,95950.0,119.5647,119.5837,117.5751,118.5842,95950.0
2022-06-09 09:50:00,124.46,125.76,124.31,125.43,37921.0,118.4794,119.717,118.3366,119.4028,37921.0
2022-06-09 10:00:00,125.56,125.93,124.72,124.75,35313.0,119.5266,119.8788,118.7269,118.7555,35313.0
2022-06-09 10:10:00,124.64,125.7,124.4,125.68,68839.0,118.6508,119.6599,118.4223,119.6408,68839.0
2022-06-09 10:20:00,125.7,126.28,125.56,126.22,41373.0,119.6599,120.212,119.5266,120.1549,41373.0
2022-06-09 10:30:00,126.3,126.72,125.82,126.29,64211.0,120.231,120.6308,119.7741,120.2215,64211.0
2022-06-09 10:40:00,126.32,126.35,125.37,125.4,21501.0,120.2501,120.2786,119.3457,119.3743,21501.0
2022-06-09 10:50:00,125.4,125.4,124.36,125.3,32325.0,119.3743,119.3743,118.3842,119.2791,32325.0
2022-06-09 11:00:00,125.21,125.35,124.84,125.23,19619.0,119.1934,119.3267,118.8412,119.2124,19619.0
2022-06-09 11:10:00,125.16,125.57,124.98,124.99,20954.0,119.1458,119.5361,118.9744,118.984,20954.0
2022-06-09 11:20:00,124.98,125.15,124.75,124.75,18351.0,118.9744,119.1363,118.7555,118.7555,18351.0
2022-06-09 11:30:00,124.65,125.06,124.61,124.61,25808.0,118.6603,119.0506,118.6222,118.6222,25808.0
2022-06-09 11:40:00,124.64,125.03,124.38,124.39,27536.0,118.6508,119.022,118.4033,118.4128,27536.0
2022-06-09 11:50:00,124.36,125.15,124.36,125.15,19721.0,118.3842,119.1363,118.3842,119.1363,19721.0
2022-06-09 12:00:00,125.18,125.37,124.83,124.92,32148.0,119.1648,119.3457,118.8317,118.9173,32148.0
2022-06-09 12:10:00,124.84,124.88,124.25,124.88,30537.0,118.8412,118.8793,118.2795,118.8793,30537.0
2022-06-09 12:20:00,125.03,125.51,125.0,125.4,14381.0,119.022,119.479,118.9935,119.3743,14381.0
2022-06-09 12:30:00,125.44,125.51,125.29,125.38,10605.0,119.4123,119.479,119.2696,119.3552,10605.0
2022-06-09 12:40:00,125.44,125.79,125.3,125.78,16592.0,119.4123,119.7455,119.2791,119.736,16592.0
2022-06-09 12:50:00,125.78,125.95,125.27,125.83,54958.0,119.736,119.8978,119.2505,119.7836,54958.0
2022-06-09 13:00:00,125.9,126.5,125.82,126.43,24672.0,119.8502,120.4214,119.7741,120.3548,24672.0
2022-06-09 13:10:00,126.42,126.65,126.4,126.47,13269.0,120.3453,120.5642,120.3262,120.3929,13269.0
2022-06-09 13:20:00,126.44,126.48,125.6,125.65,37003.0,120.3643,120.4024,119.5647,119.6123,37003.0
2022-06-09 13:30:00,125.64,125.64,125.09,125.3,9478.0,119.6027,119.6027,119.0792,119.2791,9478.0
2022-06-09 13:40:00,125.31,125.41,124.93,125.27,20647.0,119.2886,119.3838,118.9269,119.2505,20647.0
2022-06-09 13:50:00,125.27,125.35,125.13,125.35,13419.0,119.2505,119.3267,119.1172,119.3267,13419.0
2022-06-09 14:00:00,125.36,125.63,125.19,125.44,12629.0,119.3362,119.5932,119.1744,119.4123,12629.0
2022-06-09 14:10:00,125.46,125.99,125.46,125.81,15428.0,119.4314,119.9359,119.4314,119.7646,15428.0
2022-06-09 14:20:00,125.81,125.87,125.39,125.68,7520.0,119.7646,119.8217,119.3647,119.6408,7520.0
2022-06-09 14:30:00,125.57,125.57,125.09,125.2,14191.0,119.5361,119.5361,119.0792,119.1839,14191.0
2022-06-09 14:40:00,125.24,125.51,125.13,125.48,10285.0,119.222,119.479,119.1172,119.4504,10285.0
2022-06-09 14:50:00,125.54,125.61,125.22,125.26,11490.0,119.5075,119.5742,119.2029,119.241,11490.0
2022-06-09 15:00:00,125.22,125.29,125.0,125.2,40753.0,119.2029,119.2696,118.9935,119.1839,40753.0
2022-06-09 15:10:00,125.18,125.73,125.13,125.6,40020.0,119.1648,119.6884,119.1172,119.5647,40020.0
2022-06-09 15:20:00,125.61,125.65,124.94,124.94,44663.0,119.5742,119.6123,118.9364,118.9364,44663.0
2022-06-09 15:30:00,124.93,124.99,124.51,124.69,69283.0,118.9269,118.984,118.527,118.6984,69283.0
2022-06-09 15:40:00,124.66,124.66,123.88,124.07,93311.0,118.6698,118.6698,117.9273,118.1082,93311.0
2022-06-09 15:50:00,124.03,124.18,123.57,123.62,224609.0,118.0701,118.2129,117.6322,117.6798,224609.0
2022-06-10 09:30:00,120.27,121.0,118.96,120.53,156384.0,114.4908,115.1857,113.2437,114.7383,156384.0
2022-06-10 09:40:00,120.41,121.81,120.32,120.78,33931.0,114.624,115.9568,114.5384,114.9763,33931.0
2022-06-10 09:50:00,120.73,122.03,120.72,122.03,37608.0,114.9287,116.1662,114.9192,116.1662,37608.0
2022-06-10 10:00:00,121.89,121.98,120.68,120.97,34047.0,116.0329,116.1186,114.8811,115.1571,34047.0
2022-06-10 10:10:00,120.97,121.04,120.19,120.68,79039.0,115.1571,115.2238,114.4146,114.8811,79039.0
2022-06-10 10:20:00,120.65,120.72,119.94,120.17,37378.0,114.8525,114.9192,114.1766,114.3956,37378.0
2022-06-10 10:30:00,120.14,121.16,120.08,121.15,37828.0,114.367,115.338,114.3099,115.3285,37828.0
2022-06-10 10:40:00,121.08,121.36,120.73,121.36,28063.0,115.2619,115.5284,114.9287,115.5284,28063.0
2022-06-10 10:50:00,121.32,121.73,121.07,121.08,47950.0,115.4903,115.8806,115.2523,115.2619,47950.0
2022-06-10 11:00:00,121.08,121.26,120.57,120.68,17369.0,115.2619,115.4332,114.7764,114.8811,17369.0
2022-06-10 11:10:00,120.68,120.8,120.26,120.38,31764.0,114.8811,114.9953,114.4813,114.5955,31764.0
2022-06-10 11:20:00,120.51,120.78,119.42,119.59,23112.0,114.7192,114.9763,113.6816,113.8434,23112.0
2022-06-10 11:30:00,119.65,119.7,118.81,118.81,38640.0,113.9006,113.9482,113.1009,113.1009,38640.0
2022-06-10 11:40:00,118.88,119.66,118.82,119.14,20892.0,113.1676,113.9101,113.1105,113.4151,20892.0
2022-06-10 11:50:00,119.06,119.96,119.06,119.88,10881.0,113.3389,114.1957,113.3389,114.1195,10881.0
2022-06-10 12:00:00,119.86,120.5,119.85,120.44,16176.0,114.1005,114.7097,114.091,114.6526,16176.0
2022-06-10 12:10:00,120.45,120.55,120.0,120.18,19681.0,114.6621,114.7573,114.2337,114.4051,19681.0
2022-06-10 12:20:00,120.18,120.4,119.93,120.31,12349.0,114.4051,114.6145,114.1671,114.5289,12349.0
2022-06-10 12:30:00,120.36,120.63,120.06,120.23,25132.0,114.5764,114.8335,114.2909,114.4527,25132.0
2022-06-10 12:40:00,120.23,120.67,120.15,120.52,10123.0,114.4527,114.8716,114.3765,114.7288,10123.0
2022-06-10 12:50:00,120.49,120.51,120.08,120.47,19475.0,114.7002,114.7192,114.3099,114.6812,19475.0
2022-06-10 13:00:00,120.53,120.66,120.22,120.6,12792.0,114.7383,114.862,114.4432,114.8049,12792.0
2022-06-10 13:10:00,120.65,121.09,120.4,121.03,32863.0,114.8525,115.2714,114.6145,115.2143,32863.0
2022-06-10 13:20:00,121.07,121.08,120.75,121.07,14744.0,115.2523,115.2619,114.9477,115.2523,14744.0
2022-06-10 13:30:00,121.06,121.1,120.53,120.99,20946.0,115.2428,115.2809,114.7383,115.1762,20946.0
2022-06-10 13:40:00,121.0,121.04,120.56,120.86,16275.0,115.1857,115.2238,114.7668,115.0524,16275.0
2022-06-10 13:50:00,120.88,120.94,119.96,120.13,23842.0,115.0715,115.1286,114.1957,114.3575,23842.0
2022-06-10 14:00:00,120.17,120.19,119.83,120.02,12203.0,114.3956,114.4146,114.0719,114.2528,12203.0
2022-06-10 14:10:00,120.11,120.32,119.94,120.3,15073.0,114.3385,114.5384,114.1766,114.5193,15073.0
2022-06-10 14:20:00,120.38,120.54,120.0,120.16,17636.0,114.5955,114.7478,114.2337,114.3861,17636.0
2022-06-10 14:30:00,120.2,120.5,120.18,120.27,8639.0,114.4241,114.7097,114.4051,114.4908,8639.0
2022-06-10 14:40:00,120.15,120.64,119.99,120.64,11051.0,114.3765,114.843,114.2242,114.843,11051.0
2022-06-10 14:50:00,120.67,120.93,120.56,120.91,15720.0,114.8716,115.1191,114.7668,115.1,15720.0
2022-06-10 15:00:00,120.81,121.02,120.37,120.46,22653.0,115.0048,115.2047,114.586,114.6716,22653.0
2022-06-10 15:10:00,120.48,121.15,120.45,121.13,36859.0,114.6907,115.3285,114.6621,115.3094,36859.0
2022-06-10 15:20:00,121.13,121.88,120.75,121.65,50899.0,115.3094,116.0234,114.9477,115.8045,50899.0
2022-06-10 15:30:00,121.64,121.65,121.03,121.08,55601.0,115.7949,115.8045,115.2143,115.2619,55601.0
2022-06-10 15:40:00,121.04,121.17,120.25,120.25,48204.0,115.2238,115.3475,114.4717,114.4717,48204.0
2022-06-10 15:50:00,120.22,120.79,120.14,120.16,144661.0,114.4432,114.9858,114.367,114.3861,144661.0
2022-06-13 09:30:00,115.85,115.98,114.4,114.58,124401.0,110.2832,110.4069,108.9028,109.0742,124401.0
2022-06-13 09:40:00,114.53,115.48,113.89,114.52,49717.0,109.0266,109.9309,108.4173,109.0171,49717.0
2022-06-13 09:50:00,114.43,114.49,113.68,113.95,44862.0,108.9314,108.9885,108.2174,108.4745,44862.0
2022-06-13 10:00:00,114.0,115.17,114.0,114.96,47825.0,108.5221,109.6358,108.5221,109.4359,47825.0
2022-06-13 10:10:00,114.88,114.99,112.61,112.77,47028.0,109.3598,109.4645,107.1989,107.3512,47028.0
2022-06-13 10:20:00,112.66,113.03,112.56,112.78,40688.0,107.2465,107.5987,107.1513,107.3607,40688.0
2022-06-13 10:30:00,112.79,113.0,112.31,112.35,32893.0,107.3702,107.5701,106.9133,106.9513,32893.0
2022-06-13 10:40:00,112.36,112.59,111.19,111.37,89811.0,106.9609,107.1798,105.8471,106.0184,89811.0
2022-06-13 10:50:00,111.25,111.69,110.96,111.62,54110.0,105.9042,106.3231,105.6281,106.2564,54110.0
2022-06-13 11:00:00,111.57,112.08,111.31,111.39,40708.0,106.2088,106.6943,105.9613,106.0375,40708.0
2022-06-13 11:10:00,111.31,112.31,111.27,112.31,89656.0,105.9613,106.9133,105.9232,106.9133,89656.0
2022-06-13 11:20:00,112.2,112.94,112.04,112.58,88806.0,106.8086,107.513,106.6562,107.1703,88806.0
2022-06-13 11:30:00,112.58,112.82,112.1,112.49,73775.0,107.1703,107.3988,106.7134,107.0846,73775.0
2022-06-13 11:40:00,112.43,113.03,112.39,113.03,63237.0,107.0275,107.5987,106.9894,107.5987,63237.0
2022-06-13 11:50:00,113.05,113.34,112.4,112.84,29323.0,107.6177,107.8938,106.9989,107.4178,29323.0
2022-06-13 12:00:00,112.88,113.14,112.54,112.85,23359.0,107.4559,107.7034,107.1322,107.4273,23359.0
2022-06-13 12:10:00,112.64,113.39,112.64,113.2,33630.0,107.2274,107.9414,107.2274,107.7605,33630.0
2022-06-13 12:20:00,113.22,113.48,113.01,113.14,22863.0,107.7795,108.027,107.5796,107.7034,22863.0
2022-06-13 12:30:00,113.06,114.1,112.84,114.01,46278.0,107.6272,108.6173,107.4178,108.5316,46278.0
2022-06-13 12:40:00,114.02,114.03,113.08,113.16,29519.0,108.5411,108.5506,107.6463,107.7224,29519.0
2022-06-13 12:50:00,113.16,113.24,112.6,112.73,27718.0,107.7224,107.7986,107.1893,107.3131,27718.0
2022-06-13 13:00:00,112.73,112.75,112.2,112.45,27184.0,107.3131,107.3321,106.8086,107.0465,27184.0
2022-06-13 13:10:00,112.44,112.58,112.32,112.5,21622.0,107.037,107.1703,106.9228,107.0941,21622.0
2022-06-13 13:20:00,112.47,112.72,112.42,112.68,16252.0,107.0656,107.3036,107.018,107.2655,16252.0
2022-06-13 13:30:00,112.68,112.87,112.37,112.83,20112.0,107.2655,107.4464,106.9704,107.4083,20112.0
2022-06-13 13:40:00,112.84,113.98,112.84,113.98,26653.0,107.4178,108.503,107.4178,108.503,26653.0
2022-06-13 13:50:00,114.02,114.06,113.46,113.75,24450.0,108.5411,108.5792,108.008,108.2841,24450.0
2022-06-13 14:00:00,113.72,113.72,113.12,113.27,30486.0,108.2555,108.2555,107.6843,107.8271,30486.0
2022-06-13 14:10:00,113.24,113.57,113.16,113.39,33750.0,107.7986,108.1127,107.7224,107.9414,33750.0
2022-06-13 14:20:00,113.5,113.56,113.11,113.26,31728.0,108.0461,108.1032,107.6748,107.8176,31728.0
2022-06-13 14:30:00,113.22,113.64,112.79,113.58,22062.0,107.7795,108.1794,107.3702,108.1222,22062.0
2022-06-13 14:40:00,113.61,113.87,113.39,113.47,19223.0,108.1508,108.3983,107.9414,108.0175,19223.0
2022-06-13 14:50:00,113.46,113.46,112.71,112.83,26294.0,108.008,108.008,107.294,107.4083,26294.0
2022-06-13 15:00:00,112.72,112.92,112.47,112.83,48186.0,107.3036,107.494,107.0656,107.4083,48186.0
2022-06-13 15:10:00,112.79,113.44,112.54,112.82,51560.0,107.3702,107.989,107.1322,107.3988,51560.0
2022-06-13 15:20:00,112.84,113.01,112.5,112.56,44644.0,107.4178,107.5796,107.0941,107.1513,44644.0
2022-06-13 15:30:00,112.56,112.63,112.03,112.19,102046.0,107.1513,107.2179,106.6467,106.799,102046.0
2022-06-13 15:40:00,112.2,112.23,111.76,111.98,111404.0,106.8086,106.8371,106.3897,106.5991,111404.0
2022-06-13 15:50:00,111.98,112.41,111.54,112.28,252777.0,106.5991,107.0085,106.1803,106.8847,252777.0
2022-06-14 09:30:00,113.0,113.7,112.59,113.6,130679.0,107.5701,108.2365,107.1798,108.1413,130679.0
2022-06-14 09:40:00,113.7,115.2,113.05,114.69,39971.0,108.2365,109.6644,107.6177,109.1789,39971.0
2022-06-14 09:50:00,114.76,115.51,113.75,115.3,59931.0,109.2455,109.9595,108.2841,109.7596,59931.0
2022-06-14 10:00:00,115.29,115.78,115.08,115.2,83332.0,109.7501,110.2165,109.5502,109.6644,83332.0
2022-06-14 10:10:00,115.14,115.14,114.0,114.0,33409.0,109.6073,109.6073,108.5221,108.5221,33409.0
2022-06-14 10:20:00,113.94,114.15,113.07,113.07,22921.0,108.4649,108.6649,107.6367,107.6367,22921.0
2022-06-14 10:30:00,113.04,113.55,112.86,113.06,38431.0,107.6082,108.0937,107.4368,107.6272,38431.0
2022-06-14 10:40:00,113.01,113.55,112.66,113.54,32326.0,107.5796,108.0937,107.2465,108.0842,32326.0
2022-06-14 10:50:00,113.52,113.82,113.26,113.5,25684.0,108.0651,108.3507,107.8176,108.0461,25684.0
2022-06-14 11:00:00,113.52,114.16,113.28,113.3,27174.0,108.0651,108.6744,107.8367,107.8557,27174.0
2022-06-14 11:10:00,113.24,113.51,112.97,113.1,48034.0,107.7986,108.0556,107.5416,107.6653,48034.0
2022-06-14 11:20:00,113.1,114.38,112.9,114.08,57731.0,107.6653,108.8838,107.4749,108.5982,57731.0
2022-06-14 11:30:00,114.08,114.52,113.6,114.1,33792.0,108.5982,109.0171,108.1413,108.6173,33792.0
2022-06-14 11:40:00,114.15,114.9,113.99,114.65,34993.0,108.6649,109.3788,108.5125,109.1408,34993.0
2022-06-14 11:50:00,114.57,114.93,114.28,114.85,28011.0,109.0647,109.4074,108.7886,109.3312,28011.0
2022-06-14 12:00:00,114.8,114.8,114.06,114.26,36614.0,109.2836,109.2836,108.5792,108.7696,36614.0
2022-06-14 12:10:00,114.29,114.64,113.92,114.63,61627.0,108.7981,109.1313,108.4459,109.1218,61627.0
2022-06-14 12:20:00,114.75,114.86,114.11,114.36,43940.0,109.236,109.3407,108.6268,108.8648,43940.0
2022-06-14 12:30:00,114.35,114.44,114.0,114.11,14241.0,108.8552,108.9409,108.5221,108.6268,14241.0
2022-06-14 12:40:00,114.11,114.24,114.01,114.24,15428.0,108.6268,108.7505,108.5316,108.7505,15428.0
2022-06-14 12:50:00,114.2,114.55,114.03,114.34,15017.0,108.7125,109.0456,108.5506,108.8457,15017.0
2022-06-14 13:00:00,114.36,114.72,114.21,114.66,12735.0,108.8648,109.2075,108.722,109.1503,12735.0
2022-06-14 13:10:00,114.64,114.8,114.15,114.73,18045.0,109.1313,109.2836,108.6649,109.217,18045.0
2022-06-14 13:20:00,114.73,114.89,114.15,114.21,13237.0,109.217,109.3693,108.6649,108.722,13237.0
2022-06-14 13:30:00,114.18,114.26,113.48,113.48,17050.0,108.6934,108.7696,108.027,108.027,17050.0
2022-06-14 13:40:00,113.46,113.53,113.03,113.21,21499.0,108.008,108.0746,107.5987,107.77,21499.0
2022-06-14 13:50:00,113.24,113.72,113.14,113.5,19217.0,107.7986,108.2555,107.7034,108.0461,19217.0
2022-06-14 14:00:00,113.49,114.07,113.44,113.97,23042.0,108.0366,108.5887,107.989,108.4935,23042.0
2022-06-14 14:10:00,113.93,113.93,113.5,113.72,24458.0,108.4554,108.4554,108.0461,108.2555,24458.0
2022-06-14 14:20:00,113.71,113.96,113.59,113.75,22299.0,108.246,108.484,108.1318,108.2841,22299.0
2022-06-14 14:30:00,113.65,113.9,113.48,113.79,18788.0,108.1889,108.4269,108.027,108.3222,18788.0
2022-06-14 14:40:00,113.71,113.71,113.0,113.06,21752.0,108.246,108.246,107.5701,107.6272,21752.0
2022-06-14 14:50:00,112.99,113.34,112.93,113.17,28614.0,107.5606,107.8938,107.5035,107.7319,28614.0
2022-06-14 15:00:00,113.14,113.43,112.89,112.9,38596.0,107.7034,107.9795,107.4654,107.4749,38596.0
2022-06-14 15:10:00,112.94,113.25,112.84,112.96,28888.0,107.513,107.8081,107.4178,107.532,28888.0
2022-06-14 15:20:00,113.0,113.2,112.85,113.17,26679.0,107.5701,107.7605,107.4273,107.7319,26679.0
2022-06-14 15:30:00,113.16,113.85,113.11,113.68,60712.0,107.7224,108.3793,107.6748,108.2174,60712.0
2022-06-14 15:40:00,113.71,114.02,113.49,113.87,87258.0,108.246,108.5411,108.0366,108.3983,87258.0
2022-06-14 15:50:00,113.88,113.93,113.49,113.76,195979.0,108.4078,108.4554,108.0366,108.2936,195979.0
2022-06-15 09:30:00,118.34,121.0,117.7,120.21,270251.0,112.6535,115.1857,112.0443,114.4337,270251.0
2022-06-15 09:40:00,120.21,120.93,118.5,118.77,128419.0,114.4337,115.1191,112.8058,113.0629,128419.0
2022-06-15 09:50:00,118.82,119.49,118.06,118.21,118531.0,113.1105,113.7483,112.387,112.5298,118531.0
2022-06-15 10:00:00,118.21,118.74,117.24,117.24,112923.0,112.5298,113.0343,111.6064,111.6064,112923.0
2022-06-15 10:10:00,117.25,118.25,117.05,118.13,45976.0,111.6159,112.5678,111.4255,112.4536,45976.0
2022-06-15 10:20:00,118.07,118.74,117.95,118.29,50375.0,112.3965,113.0343,112.2823,112.6059,50375.0
2022-06-15 10:30:00,118.4,118.41,117.5,117.92,26890.0,112.7106,112.7202,111.8539,112.2537,26890.0
2022-06-15 10:40:00,117.92,117.92,117.3,117.6,21442.0,112.2537,112.2537,111.6635,111.9491,21442.0
2022-06-15 10:50:00,117.56,117.65,117.03,117.53,33974.0,111.911,111.9967,111.4065,111.8824,33974.0
2022-06-15 11:00:00,117.54,117.59,116.79,116.95,33364.0,111.892,111.9396,111.178,111.3303,33364.0
2022-06-15 11:10:00,116.91,117.35,116.5,117.2,31034.0,111.2922,111.7111,110.9019,111.5683,31034.0
2022-06-15 11:20:00,117.17,117.22,116.71,116.89,20716.0,111.5397,111.5873,111.1018,111.2732,20716.0
2022-06-15 11:30:00,116.89,116.97,116.65,116.96,29650.0,111.2732,111.3493,111.0447,111.3398,29650.0
2022-06-15 11:40:00,117.01,117.29,116.95,116.99,28816.0,111.3874,111.654,111.3303,111.3684,28816.0
2022-06-15 11:50:00,117.01,117.34,116.94,117.21,20569.0,111.3874,111.7016,111.3208,111.5778,20569.0
2022-06-15 12:00:00,117.16,117.24,116.66,116.8,29185.0,111.5302,111.6064,111.0542,111.1875,29185.0
2022-06-15 12:10:00,116.81,116.87,116.5,116.51,20257.0,111.197,111.2542,110.9019,110.9115,20257.0
2022-06-15 12:20:00,116.46,116.68,116.36,116.63,28674.0,110.8639,111.0733,110.7687,111.0257,28674.0
2022-06-15 12:30:00,116.65,117.09,116.63,116.7,33951.0,111.0447,111.4636,111.0257,111.0923,33951.0
2022-06-15 12:40:00,116.69,116.69,116.27,116.59,22961.0,111.0828,111.0828,110.683,110.9876,22961.0
2022-06-15 12:50:00,116.55,116.61,115.93,116.07,38360.0,110.9495,111.0066,110.3593,110.4926,38360.0
2022-06-15 13:00:00,116.1,116.5,115.91,116.0,26313.0,110.5212,110.9019,110.3403,110.426,26313.0
2022-06-15 13:10:00,116.04,116.59,115.91,116.51,21159.0,110.464,110.9876,110.3403,110.9115,21159.0
2022-06-15 13:20:00,116.48,116.66,116.33,116.61,16938.0,110.8829,111.0542,110.7401,111.0066,16938.0
2022-06-15 13:30:00,116.6,116.65,116.03,116.38,16325.0,110.9971,111.0447,110.4545,110.7877,16325.0
2022-06-15 13:40:00,116.35,116.58,115.82,115.85,24716.0,110.7591,110.9781,110.2546,110.2832,24716.0
2022-06-15 13:50:00,115.81,116.43,115.72,116.17,22392.0,110.2451,110.8353,110.1594,110.5878,22392.0
2022-06-15 14:00:00,116.32,117.02,114.65,115.26,44654.0,110.7306,111.3969,109.1408,109.7215,44654.0
2022-06-15 14:10:00,115.18,115.61,114.67,115.32,32086.0,109.6454,110.0547,109.1599,109.7786,32086.0
2022-06-15 14:20:00,115.47,115.67,114.4,114.7,36226.0,109.9214,110.1118,108.9028,109.1884,36226.0
2022-06-15 14:30:00,114.63,115.59,113.48,115.29,104707.0,109.1218,110.0357,108.027,109.7501,104707.0
2022-06-15 14:40:00,115.18,117.25,115.04,116.06,64363.0,109.6454,111.6159,109.5121,110.4831,64363.0
2022-06-15 14:50:00,116.21,116.31,114.95,115.38,58382.0,110.6259,110.7211,109.4264,109.8357,58382.0
2022-06-15 15:00:00,115.4,116.12,115.24,115.72,48974.0,109.8548,110.5402,109.7025,110.1594,48974.0
2022-06-15 15:10:00,115.69,115.93,114.98,115.51,52053.0,110.1309,110.3593,109.455,109.9595,52053.0
2022-06-15 15:20:00,115.55,116.72,115.5,116.66,63731.0,109.9976,111.1114,109.95,111.0542,63731.0
2022-06-15 15:30:00,116.65,117.35,116.44,116.83,78673.0,111.0447,111.7111,110.8448,111.2161,78673.0
2022-06-15 15:40:00,116.8,116.8,116.18,116.64,76350.0,111.1875,111.1875,110.5973,111.0352,76350.0
2022-06-15 15:50:00,116.59,116.68,115.86,116.45,219018.0,110.9876,111.0733,110.2927,110.8543,219018.0
2022-06-16 09:30:00,112.7,114.98,112.64,113.45,104400.0,107.2845,109.455,107.2274,107.9985,104400.0
2022-06-16 09:40:00,113.41,113.83,112.74,113.44,61985.0,107.9604,108.3602,107.3226,107.989,61985.0
2022-06-16 09:50:00,113.45,113.73,113.02,113.45,27946.0,107.9985,108.265,107.5892,107.9985,27946.0
2022-06-16 10:00:00,113.37,113.82,112.76,113.3,47431.0,107.9223,108.3507,107.3416,107.8557,47431.0
2022-06-16 10:10:00,113.38,113.39,112.52,113.02,48203.0,107.9319,107.9414,107.1132,107.5892,48203.0
2022-06-16 10:20:00,113.02,113.57,112.97,113.22,44177.0,107.5892,108.1127,107.5416,107.7795,44177.0
2022-06-16 10:30:00,113.14,113.27,112.64,112.72,39795.0,107.7034,107.8271,107.2274,107.3036,39795.0
2022-06-16 10:40:00,112.69,113.07,112.54,112.78,42824.0,107.275,107.6367,107.1322,107.3607,42824.0
2022-06-16 10:50:00,112.78,112.98,112.54,112.59,67245.0,107.3607,107.5511,107.1322,107.1798,67245.0
2022-06-16 11:00:00,112.62,113.07,112.52,112.81,41545.0,107.2084,107.6367,107.1132,107.3892,41545.0
2022-06-16 11:10:00,112.79,113.8,112.64,113.47,47974.0,107.3702,108.3317,107.2274,108.0175,47974.0
2022-06-16 11:20:00,113.49,114.44,113.32,114.05,56640.0,108.0366,108.9409,107.8747,108.5697,56640.0
2022-06-16 11:30:00,114.12,114.16,113.25,113.69,43965.0,108.6363,108.6744,107.8081,108.227,43965.0
2022-06-16 11:40:00,113.71,113.71,112.95,113.41,36106.0,108.246,108.246,107.5225,107.9604,36106.0
2022-06-16 11:50:00,113.46,113.65,113.2,113.53,19978.0,108.008,108.1889,107.7605,108.0746,19978.0
2022-06-16 12:00:00,113.61,113.61,112.79,112.99,20783.0,108.1508,108.1508,107.3702,107.5606,20783.0
2022-06-16 12:10:00,112.96,113.31,112.95,113.02,24659.0,107.532,107.8652,107.5225,107.5892,24659.0
2022-06-16 12:20:00,113.0,113.36,112.89,113.35,45790.0,107.5701,107.9128,107.4654,107.9033,45790.0
2022-06-16 12:30:00,113.32,113.34,112.9,113.03,42569.0,107.8747,107.8938,107.4749,107.5987,42569.0
2022-06-16 12:40:00,113.06,113.6,112.95,113.55,29869.0,107.6272,108.1413,107.5225,108.0937,29869.0
2022-06-16 12:50:00,113.53,113.63,113.14,113.57,31373.0,108.0746,108.1698,107.7034,108.1127,31373.0
2022-06-16 13:00:00,113.68,114.37,113.58,114.37,26868.0,108.2174,108.8743,108.1222,108.8743,26868.0
2022-06-16 13:10:00,114.36,114.54,113.71,113.76,35003.0,108.8648,109.0361,108.246,108.2936,35003.0
2022-06-16 13:20:00,113.79,114.2,113.3,114.17,33606.0,108.3222,108.7125,107.8557,108.6839,33606.0
2022-06-16 13:30:00,113.83,114.16,113.59,113.72,21086.0,108.3602,108.6744,108.1318,108.2555,21086.0
2022-06-16 13:40:00,113.72,113.79,112.9,113.24,25239.0,108.2555,108.3222,107.4749,107.7986,25239.0
2022-06-16 13:50:00,113.25,113.38,112.94,112.97,49188.0,107.8081,107.9319,107.513,107.5416,49188.0
2022-06-16 14:00:00,112.98,113.15,112.55,112.72,66669.0,107.5511,107.7129,107.1417,107.3036,66669.0
2022-06-16 14:10:00,112.72,112.87,112.45,112.45,22988.0,107.3036,107.4464,107.0465,107.0465,22988.0
2022-06-16 14:20:00,112.45,112.55,112.07,112.18,35977.0,107.0465,107.1417,106.6848,106.7895,35977.0
2022-06-16 14:30:00,112.15,112.42,111.79,111.88,22714.0,106.761,107.018,106.4183,106.5039,22714.0
2022-06-16 14:40:00,111.92,112.21,111.14,111.14,28680.0,106.542,106.8181,105.7995,105.7995,28680.0
2022-06-16 14:50:00,111.19,111.29,110.77,111.19,46400.0,105.8471,105.9423,105.4473,105.8471,46400.0
2022-06-16 15:00:00,111.14,111.96,111.14,111.85,23271.0,105.7995,106.5801,105.7995,106.4754,23271.0
2022-06-16 15:10:00,111.99,112.14,111.42,112.03,28336.0,106.6086,106.7514,106.066,106.6467,28336.0
2022-06-16 15:20:00,112.03,112.55,112.0,112.44,39694.0,106.6467,107.1417,106.6182,107.037,39694.0
2022-06-16 15:30:00,112.38,112.6,111.71,112.03,47227.0,106.9799,107.1893,106.3421,106.6467,47227.0
2022-06-16 15:40:00,112.08,112.37,111.39,111.44,72681.0,106.6943,106.9704,106.0375,106.0851,72681.0
2022-06-16 15:50:00,111.57,112.6,111.52,112.57,212432.0,106.2088,107.1893,106.1612,107.1608,212432.0
2022-06-17 09:30:00,112.98,113.9,112.76,113.15,347076.0,107.5511,108.4269,107.3416,107.7129,347076.0
2022-06-17 09:40:00,113.16,114.82,113.15,114.68,37178.0,107.7224,109.3027,107.7129,109.1694,37178.0
2022-06-17 09:50:00,114.66,116.19,114.35,115.88,47465.0,109.1503,110.6068,108.8552,110.3117,47465.0
2022-06-17 10:00:00,115.79,115.79,113.64,114.61,51443.0,110.226,110.226,108.1794,109.1027,51443.0
2022-06-17 10:10:00,114.61,114.72,113.0,113.18,23061.0,109.1027,109.2075,107.5701,107.7415,23061.0
2022-06-17 10:20:00,113.23,113.52,113.03,113.28,21187.0,107.7891,108.0651,107.5987,107.8367,21187.0
2022-06-17 10:30:00,113.29,113.4,112.11,112.28,53401.0,107.8462,107.9509,106.7229,106.8847,53401.0
2022-06-17 10:40:00,112.23,112.23,111.81,112.09,53281.0,106.8371,106.8371,106.4373,106.7038,53281.0
2022-06-17 10:50:00,112.05,112.75,111.97,112.75,25202.0,106.6658,107.3321,106.5896,107.3321,25202.0
2022-06-17 11:00:00,112.73,113.85,112.31,113.73,22146.0,107.3131,108.3793,106.9133,108.265,22146.0
2022-06-17 11:10:00,113.62,113.95,113.06,113.67,28988.0,108.1603,108.4745,107.6272,108.2079,28988.0
2022-06-17 11:20:00,113.79,113.81,112.97,113.45,17524.0,108.3222,108.3412,107.5416,107.9985,17524.0
2022-06-17 11:30:00,113.69,113.91,113.3,113.56,16828.0,108.227,108.4364,107.8557,108.1032,16828.0
2022-06-17 11:40:00,113.62,113.88,113.33,113.38,18705.0,108.1603,108.4078,107.8843,107.9319,18705.0
2022-06-17 11:50:00,113.45,113.51,112.23,112.35,36497.0,107.9985,108.0556,106.8371,106.9513,36497.0
2022-06-17 12:00:00,112.22,112.5,111.94,112.37,11684.0,106.8276,107.0941,106.561,106.9704,11684.0
2022-06-17 12:10:00,112.52,112.72,112.03,112.3,16602.0,107.1132,107.3036,106.6467,106.9037,16602.0
2022-06-17 12:20:00,112.25,112.74,112.05,112.5,13450.0,106.8562,107.3226,106.6658,107.0941,13450.0
2022-06-17 12:30:00,112.52,112.61,112.19,112.54,13127.0,107.1132,107.1989,106.799,107.1322,13127.0
2022-06-17 12:40:00,112.47,112.88,112.33,112.87,16031.0,107.0656,107.4559,106.9323,107.4464,16031.0
2022-06-17 12:50:00,112.88,112.9,112.39,112.62,22582.0,107.4559,107.4749,106.9894,107.2084,22582.0
2022-06-17 13:00:00,112.63,113.73,112.47,113.72,20985.0,107.2179,108.265,107.0656,108.2555,20985.0
2022-06-17 13:10:00,113.71,114.31,113.58,114.25,24460.0,108.246,108.8172,108.1222,108.76,24460.0
2022-06-17 13:20:00,114.24,114.45,113.95,113.95,45745.0,108.7505,108.9504,108.4745,108.4745,45745.0
2022-06-17 13:30:00,113.89,114.27,113.65,113.8,28522.0,108.4173,108.7791,108.1889,108.3317,28522.0
2022-06-17 13:40:00,113.78,114.14,113.52,113.71,34912.0,108.3126,108.6553,108.0651,108.246,34912.0
2022-06-17 13:50:00,113.79,114.35,113.74,114.24,24098.0,108.3222,108.8552,108.2746,108.7505,24098.0
2022-06-17 14:00:00,114.29,114.49,114.18,114.48,17192.0,108.7981,108.9885,108.6934,108.979,17192.0
2022-06-17 14:10:00,114.45,114.89,114.39,114.81,12638.0,108.9504,109.3693,108.8933,109.2931,12638.0
2022-06-17 14:20:00,114.93,115.01,114.36,114.4,32927.0,109.4074,109.4835,108.8648,108.9028,32927.0
2022-06-17 14:30:00,114.38,114.47,113.95,114.46,21398.0,108.8838,108.9695,108.4745,108.96,21398.0
2022-06-17 14:40:00,114.51,114.72,114.02,114.02,20601.0,109.0076,109.2075,108.5411,108.5411,20601.0
2022-06-17 14:50:00,113.97,113.99,113.41,113.65,28170.0,108.4935,108.5125,107.9604,108.1889,28170.0
2022-06-17 15:00:00,113.77,113.86,113.04,113.04,30203.0,108.3031,108.3888,107.6082,107.6082,30203.0
2022-06-17 15:10:00,113.09,113.28,112.74,113.16,28136.0,107.6558,107.8367,107.3226,107.7224,28136.0
2022-06-17 15:20:00,113.15,114.13,113.14,114.09,34623.0,107.7129,108.6458,107.7034,108.6077,34623.0
2022-06-17 15:30:00,114.11,114.45,113.81,114.41,73253.0,108.6268,108.9504,108.3412,108.9124,73253.0
2022-06-17 15:40:00,114.43,114.43,113.84,113.97,62697.0,108.9314,108.9314,108.3697,108.4935,62697.0
2022-06-17 15:50:00,113.94,114.13,113.51,113.95,225145.0,108.4649,108.6458,108.0556,108.4745,225145.0
2022-06-21 09:30:00,119.0,119.0,115.34,115.34,137166.0,113.2818,113.2818,109.7977,109.7977,137166.0
2022-06-21 09:40:00,115.39,115.85,114.57,115.21,35736.0,109.8453,110.2832,109.0647,109.6739,35736.0
2022-06-21 09:50:00,115.1,115.45,114.06,115.18,40230.0,109.5692,109.9024,108.5792,109.6454,40230.0
2022-06-21 10:00:00,115.16,116.07,114.96,115.94,28111.0,109.6263,110.4926,109.4359,110.3688,28111.0
2022-06-21 10:10:00,115.95,116.56,115.16,115.36,52331.0,110.3784,110.959,109.6263,109.8167,52331.0
2022-06-21 10:20:00,115.23,115.72,115.09,115.49,36347.0,109.693,110.1594,109.5597,109.9405,36347.0
2022-06-21 10:30:00,115.48,115.73,115.09,115.19,30748.0,109.9309,110.1689,109.5597,109.6549,30748.0
2022-06-21 10:40:00,115.1,115.44,114.65,114.9,37285.0,109.5692,109.8929,109.1408,109.3788,37285.0
2022-06-21 10:50:00,114.93,115.13,114.36,114.43,31958.0,109.4074,109.5978,108.8648,108.9314,31958.0
2022-06-21 11:00:00,114.54,114.57,113.56,113.73,38722.0,109.0361,109.0647,108.1032,108.265,38722.0
2022-06-21 11:10:00,113.75,113.82,113.04,113.12,40914.0,108.2841,108.3507,107.6082,107.6843,40914.0
2022-06-21 11:20:00,113.13,113.34,112.7,112.73,49643.0,107.6939,107.8938,107.2845,107.3131,49643.0
2022-06-21 11:30:00,112.76,112.96,112.29,112.4,27572.0,107.3416,107.532,106.8942,106.9989,27572.0
2022-06-21 11:40:00,112.4,112.54,112.14,112.47,28163.0,106.9989,107.1322,106.7514,107.0656,28163.0
2022-06-21 11:50:00,112.48,112.64,112.33,112.42,18905.0,107.0751,107.2274,106.9323,107.018,18905.0
2022-06-21 12:00:00,112.44,112.76,112.16,112.16,25924.0,107.037,107.3416,106.7705,106.7705,25924.0
2022-06-21 12:10:00,112.2,112.58,112.09,112.56,19937.0,106.8086,107.1703,106.7038,107.1513,19937.0
2022-06-21 12:20:00,112.56,112.95,112.44,112.87,22324.0,107.1513,107.5225,107.037,107.4464,22324.0
2022-06-21 12:30:00,112.86,113.22,112.75,113.15,18061.0,107.4368,107.7795,107.3321,107.7129,18061.0
2022-06-21 12:40:00,113.16,113.59,113.08,113.59,10791.0,107.7224,108.1318,107.6463,108.1318,10791.0
2022-06-21 12:50:00,113.62,114.0,113.58,114.0,18042.0,108.1603,108.5221,108.1222,108.5221,18042.0
2022-06-21 13:00:00,113.97,114.05,113.46,113.58,20202.0,108.4935,108.5697,108.008,108.1222,20202.0
2022-06-21 13:10:00,113.63,113.88,113.5,113.51,11861.0,108.1698,108.4078,108.0461,108.0556,11861.0
2022-06-21 13:20:00,113.57,113.73,113.45,113.51,15842.0,108.1127,108.265,107.9985,108.0556,15842.0
2022-06-21 13:30:00,113.52,113.88,113.49,113.52,17446.0,108.0651,108.4078,108.0366,108.0651,17446.0
2022-06-21 13:40:00,113.53,113.73,113.37,113.39,12073.0,108.0746,108.265,107.9223,107.9414,12073.0
2022-06-21 13:50:00,113.37,113.5,113.05,113.16,20995.0,107.9223,108.0461,107.6177,107.7224,20995.0
2022-06-21 14:00:00,113.2,113.36,113.09,113.25,11907.0,107.7605,107.9128,107.6558,107.8081,11907.0
2022-06-21 14:10:00,113.33,113.41,112.87,112.87,23800.0,107.8843,107.9604,107.4464,107.4464,23800.0
2022-06-21 14:20:00,112.88,112.94,112.55,112.86,12706.0,107.4559,107.513,107.1417,107.4368,12706.0
2022-06-21 14:30:00,112.9,112.95,112.36,112.48,25834.0,107.4749,107.5225,106.9609,107.0751,25834.0
2022-06-21 14:40:00,112.5,112.79,112.43,112.5,17630.0,107.0941,107.3702,107.0275,107.0941,17630.0
2022-06-21 14:50:00,112.56,112.94,112.55,112.75,18539.0,107.1513,107.513,107.1417,107.3321,18539.0
2022-06-21 15:00:00,112.8,113.21,112.78,113.16,24756.0,107.3797,107.77,107.3607,107.7224,24756.0
2022-06-21 15:10:00,113.14,113.26,113.06,113.15,16120.0,107.7034,107.8176,107.6272,107.7129,16120.0
2022-06-21 15:20:00,113.08,113.34,112.97,113.07,19977.0,107.6463,107.8938,107.5416,107.6367,19977.0
2022-06-21 15:30:00,113.1,113.15,112.68,112.72,34832.0,107.6653,107.7129,107.2655,107.3036,34832.0
2022-06-21 15:40:00,112.74,112.76,112.21,112.26,68972.0,107.3226,107.3416,106.8181,106.8657,68972.0
2022-06-21 15:50:00,112.31,112.54,112.03,112.24,174654.0,106.9133,107.1322,106.6467,106.8466,174654.0
2022-06-22 09:30:00,108.33,108.82,106.78,107.31,155420.0,103.1245,103.591,101.649,102.1535,155420.0
2022-06-22 09:40:00,107.56,108.0,106.05,106.43,79368.0,102.3915,102.8104,100.9541,101.3158,79368.0
2022-06-22 09:50:00,106.43,107.94,106.02,107.39,74977.0,101.3158,102.7533,100.9255,102.2297,74977.0
2022-06-22 10:00:00,107.41,108.0,107.25,107.34,64254.0,102.2487,102.8104,102.0964,102.1821,64254.0
2022-06-22 10:10:00,107.3,108.03,106.68,108.03,76391.0,102.144,102.8389,101.5538,102.8389,76391.0
2022-06-22 10:20:00,108.08,109.07,107.88,108.77,72807.0,102.8865,103.829,102.6961,103.5434,72807.0
2022-06-22 10:30:00,108.83,109.3,108.6,109.23,27540.0,103.6005,104.0479,103.3815,103.9813,27540.0
2022-06-22 10:40:00,109.11,109.12,108.07,108.14,59573.0,103.867,103.8766,102.877,102.9436,59573.0
2022-06-22 10:50:00,108.11,108.22,107.12,107.31,53699.0,102.9151,103.0198,101.9727,102.1535,53699.0
2022-06-22 11:00:00,107.25,107.32,106.7,107.06,38329.0,102.0964,102.163,101.5728,101.9155,38329.0
2022-06-22 11:10:00,107.06,107.74,107.05,107.52,37938.0,101.9155,102.5629,101.906,102.3534,37938.0
2022-06-22 11:20:00,107.56,107.95,107.11,107.8,28357.0,102.3915,102.7628,101.9631,102.62,28357.0
2022-06-22 11:30:00,107.8,108.2,107.44,107.62,45039.0,102.62,103.0008,102.2773,102.4486,45039.0
2022-06-22 11:40:00,107.63,107.64,107.04,107.44,72762.0,102.4582,102.4677,101.8965,102.2773,72762.0
2022-06-22 11:50:00,107.45,107.46,106.73,106.88,39983.0,102.2868,102.2963,101.6014,101.7442,39983.0
2022-06-22 12:00:00,106.88,107.51,106.88,107.0,35917.0,101.7442,102.3439,101.7442,101.8584,35917.0
2022-06-22 12:10:00,107.03,107.23,106.54,107.03,78674.0,101.887,102.0774,101.4205,101.887,78674.0
2022-06-22 12:20:00,106.99,107.55,106.93,107.29,43553.0,101.8489,102.382,101.7918,102.1345,43553.0
2022-06-22 12:30:00,107.24,107.7,107.15,107.49,27234.0,102.0869,102.5248,102.0012,102.3249,27234.0
2022-06-22 12:40:00,107.5,107.84,107.5,107.75,15464.0,102.3344,102.6581,102.3344,102.5724,15464.0
2022-06-22 12:50:00,107.74,107.87,107.57,107.78,19429.0,102.5629,102.6866,102.401,102.6009,19429.0
2022-06-22 13:00:00,107.77,107.9,107.52,107.73,13916.0,102.5914,102.7152,102.3534,102.5533,13916.0
2022-06-22 13:10:00,107.73,108.4,107.73,108.31,40935.0,102.5533,103.1912,102.5533,103.1055,40935.0
2022-06-22 13:20:00,108.31,108.66,108.3,108.51,19415.0,103.1055,103.4387,103.096,103.2959,19415.0
2022-06-22 13:30:00,108.5,108.5,108.07,108.41,20264.0,103.2863,103.2863,102.877,103.2007,20264.0
2022-06-22 13:40:00,108.4,109.13,108.33,109.05,21222.0,103.1912,103.8861,103.1245,103.8099,21222.0
2022-06-22 13:50:00,109.03,109.06,108.6,108.85,21896.0,103.7909,103.8194,103.3815,103.6195,21896.0
2022-06-22 14:00:00,108.8,109.14,108.57,109.14,18393.0,103.5719,103.8956,103.353,103.8956,18393.0
2022-06-22 14:10:00,109.12,109.18,108.89,109.09,24679.0,103.8766,103.9337,103.6576,103.848,24679.0
2022-06-22 14:20:00,109.14,109.14,108.64,108.66,15126.0,103.8956,103.8956,103.4196,103.4387,15126.0
2022-06-22 14:30:00,108.65,108.77,108.36,108.36,20322.0,103.4291,103.5434,103.1531,103.1531,20322.0
2022-06-22 14:40:00,108.32,108.39,108.08,108.17,29849.0,103.115,103.1816,102.8865,102.9722,29849.0
2022-06-22 14:50:00,108.09,108.27,107.94,108.17,19955.0,102.896,103.0674,102.7533,102.9722,19955.0
2022-06-22 15:00:00,108.21,108.36,108.03,108.11,24256.0,103.0103,103.1531,102.8389,102.9151,24256.0
2022-06-22 15:10:00,108.04,108.25,107.87,108.16,19426.0,102.8485,103.0484,102.6866,102.9627,19426.0
2022-06-22 15:20:00,108.17,108.38,107.86,108.09,72196.0,102.9722,103.1721,102.6771,102.896,72196.0
2022-06-22 15:30:00,108.09,108.16,107.77,107.94,46534.0,102.896,102.9627,102.5914,102.7533,46534.0
2022-06-22 15:40:00,107.89,108.0,107.63,107.82,59740.0,102.7057,102.8104,102.4582,102.639,59740.0
2022-06-22 15:50:00,107.81,108.14,107.74,107.82,177180.0,102.6295,102.9436,102.5629,102.639,177180.0
2022-06-23 09:30:00,108.0,108.98,107.25,107.38,62556.0,102.8104,103.7433,102.0964,102.2202,62556.0
2022-06-23 09:40:00,107.26,107.78,106.39,107.45,58623.0,102.1059,102.6009,101.2777,102.2868,58623.0
2022-06-23 09:50:00,107.36,107.44,106.13,107.01,42632.0,102.2011,102.2773,101.0302,101.8679,42632.0
2022-06-23 10:00:00,106.92,107.48,106.42,106.44,29960.0,101.7823,102.3154,101.3063,101.3253,29960.0
2022-06-23 10:10:00,106.52,106.85,106.02,106.3,30109.0,101.4015,101.7156,100.9255,101.1921,30109.0
2022-06-23 10:20:00,106.4,106.82,106.31,106.5,19337.0,101.2873,101.6871,101.2016,101.3825,19337.0
2022-06-23 10:30:00,106.66,106.88,106.42,106.8,27953.0,101.5348,101.7442,101.3063,101.668,27953.0
2022-06-23 10:40:00,106.81,107.39,106.8,107.2,21361.0,101.6776,102.2297,101.668,102.0488,21361.0
2022-06-23 10:50:00,107.14,107.46,106.92,107.23,10632.0,101.9917,102.2963,101.7823,102.0774,10632.0
2022-06-23 11:00:00,107.28,107.35,106.75,107.19,19393.0,102.125,102.1916,101.6204,102.0393,19393.0
2022-06-23 11:10:00,107.23,107.38,107.02,107.05,20809.0,102.0774,102.2202,101.8775,101.906,20809.0
2022-06-23 11:20:00,107.02,107.15,106.7,106.86,19147.0,101.8775,102.0012,101.5728,101.7252,19147.0
2022-06-23 11:30:00,106.92,107.02,106.3,106.38,23355.0,101.7823,101.8775,101.1921,101.2682,23355.0
2022-06-23 11:40:00,106.32,106.61,106.3,106.51,16637.0,101.2111,101.4872,101.1921,101.392,16637.0
2022-06-23 11:50:00,106.52,106.52,105.34,105.36,42840.0,101.4015,101.4015,100.2782,100.2972,42840.0
2022-06-23 12:00:00,105.27,105.33,104.69,104.9,51402.0,100.2116,100.2687,99.6594,99.8593,51402.0
2022-06-23 12:10:00,104.84,105.0,104.52,104.91,43979.0,99.8022,99.9545,99.4976,99.8689,43979.0
2022-06-23 12:20:00,104.85,104.99,104.58,104.6,34334.0,99.8117,99.945,99.5547,99.5738,34334.0
2022-06-23 12:30:00,104.55,104.61,103.85,104.16,47043.0,99.5262,99.5833,98.8598,99.1549,47043.0
2022-06-23 12:40:00,104.14,104.35,103.59,103.96,48800.0,99.1359,99.3358,98.6123,98.9645,48800.0
2022-06-23 12:50:00,103.86,104.03,103.65,103.85,16715.0,98.8693,99.0311,98.6694,98.8598,16715.0
2022-06-23 13:00:00,103.83,104.31,103.55,104.27,22337.0,98.8408,99.2977,98.5742,99.2596,22337.0
2022-06-23 13:10:00,104.3,104.45,104.1,104.32,18335.0,99.2882,99.431,99.0978,99.3072,18335.0
2022-06-23 13:20:00,104.31,105.04,104.31,104.62,44240.0,99.2977,99.9926,99.2977,99.5928,44240.0
2022-06-23 13:30:00,104.61,104.84,104.21,104.28,26702.0,99.5833,99.8022,99.2025,99.2691,26702.0
2022-06-23 13:40:00,104.3,104.44,104.04,104.42,33813.0,99.2882,99.4214,99.0407,99.4024,33813.0
2022-06-23 13:50:00,104.42,104.8,104.41,104.8,16145.0,99.4024,99.7641,99.3929,99.7641,16145.0
2022-06-23 14:00:00,104.84,104.88,104.52,104.71,18274.0,99.8022,99.8403,99.4976,99.6785,18274.0
2022-06-23 14:10:00,104.75,104.79,104.48,104.72,18104.0,99.7165,99.7546,99.4595,99.688,18104.0
2022-06-23 14:20:00,104.74,104.87,104.59,104.83,16129.0,99.707,99.8308,99.5642,99.7927,16129.0
2022-06-23 14:30:00,104.86,105.2,104.81,105.13,22919.0,99.8213,100.1449,99.7737,100.0783,22919.0
2022-06-23 14:40:00,105.15,105.28,105.03,105.28,13228.0,100.0973,100.2211,99.9831,100.2211,13228.0
2022-06-23 14:50:00,105.33,105.41,105.05,105.17,14635.0,100.2687,100.3448,100.0021,100.1164,14635.0
2022-06-23 15:00:00,105.14,105.47,105.1,105.35,20661.0,100.0878,100.4019,100.0497,100.2877,20661.0
2022-06-23 15:10:00,105.34,105.61,105.34,105.51,16980.0,100.2782,100.5352,100.2782,100.44,16980.0
2022-06-23 15:20:00,105.48,105.86,105.27,105.86,46010.0,100.4115,100.7732,100.2116,100.7732,46010.0
2022-06-23 15:30:00,105.88,106.46,105.88,106.13,60522.0,100.7922,101.3444,100.7922,101.0302,60522.0
2022-06-23 15:40:00,106.1,106.29,106.02,106.28,66462.0,101.0017,101.1825,100.9255,101.173,66462.0
2022-06-23 15:50:00,106.32,106.42,105.88,106.04,125418.0,101.2111,101.3063,100.7922,100.9446,125418.0
2022-06-24 09:30:00,107.77,108.06,106.62,107.24,104459.0,102.5914,102.8675,101.4967,102.0869,104459.0
2022-06-24 09:40:00,107.32,108.41,107.21,108.41,37015.0,102.163,103.2007,102.0583,103.2007,37015.0
2022-06-24 09:50:00,108.47,108.76,107.83,108.26,54461.0,103.2578,103.5339,102.6485,103.0579,54461.0
2022-06-24 10:00:00,108.28,109.73,108.18,109.6,71848.0,103.0769,104.4572,102.9817,104.3335,71848.0
2022-06-24 10:10:00,109.3,109.54,108.98,109.34,29201.0,104.0479,104.2764,103.7433,104.086,29201.0
2022-06-24 10:20:00,109.43,110.3,109.43,110.1,29316.0,104.1717,104.9999,104.1717,104.8095,29316.0
2022-06-24 10:30:00,110.12,110.84,110.1,110.78,41692.0,104.8285,105.5139,104.8095,105.4568,41692.0
2022-06-24 10:40:00,110.86,111.01,110.18,110.55,46387.0,105.5329,105.6757,104.8856,105.2378,46387.0
2022-06-24 10:50:00,110.63,110.75,110.21,110.55,27247.0,105.314,105.4282,104.9142,105.2378,27247.0
2022-06-24 11:00:00,110.54,111.41,110.54,111.15,39206.0,105.2283,106.0565,105.2283,105.809,39206.0
2022-06-24 11:10:00,111.16,111.39,110.66,110.69,22903.0,105.8185,106.0375,105.3426,105.3711,22903.0
2022-06-24 11:20:00,110.63,110.77,110.34,110.73,31333.0,105.314,105.4473,105.0379,105.4092,31333.0
2022-06-24 11:30:00,110.68,110.95,110.6,110.95,12293.0,105.3616,105.6186,105.2854,105.6186,12293.0
2022-06-24 11:40:00,110.85,111.23,110.83,110.96,16018.0,105.5234,105.8852,105.5044,105.6281,16018.0
2022-06-24 11:50:00,110.99,111.17,110.82,111.02,15316.0,105.6567,105.828,105.4949,105.6853,15316.0
2022-06-24 12:00:00,110.97,111.24,110.89,111.03,12944.0,105.6377,105.8947,105.5615,105.6948,12944.0
2022-06-24 12:10:00,111.02,111.05,110.7,110.88,24146.0,105.6853,105.7138,105.3806,105.552,24146.0
2022-06-24 12:20:00,110.9,110.96,110.29,110.41,18258.0,105.571,105.6281,104.9903,105.1046,18258.0
2022-06-24 12:30:00,110.42,110.65,110.31,110.58,14574.0,105.1141,105.333,105.0094,105.2664,14574.0
2022-06-24 12:40:00,110.56,110.92,110.55,110.76,19643.0,105.2474,105.5901,105.2378,105.4377,19643.0
2022-06-24 12:50:00,110.81,110.81,110.51,110.68,14735.0,105.4853,105.4853,105.1998,105.3616,14735.0
2022-06-24 13:00:00,110.64,110.98,110.64,110.84,11724.0,105.3235,105.6472,105.3235,105.5139,11724.0
2022-06-24 13:10:00,110.89,110.94,110.62,110.62,10063.0,105.5615,105.6091,105.3045,105.3045,10063.0
2022-06-24 13:20:00,110.63,110.66,110.41,110.52,13465.0,105.314,105.3426,105.1046,105.2093,13465.0
2022-06-24 13:30:00,110.5,110.68,110.4,110.48,21034.0,105.1902,105.3616,105.095,105.1712,21034.0
2022-06-24 13:40:00,110.47,110.78,110.45,110.74,12995.0,105.1617,105.4568,105.1426,105.4187,12995.0
2022-06-24 13:50:00,110.74,110.87,110.54,110.57,17358.0,105.4187,105.5425,105.2283,105.2569,17358.0
2022-06-24 14:00:00,110.58,110.67,110.25,110.32,24337.0,105.2664,105.3521,104.9523,105.0189,24337.0
2022-06-24 14:10:00,110.33,110.55,110.2,110.23,18446.0,105.0284,105.2378,104.9047,104.9332,18446.0
2022-06-24 14:20:00,110.23,110.24,109.9,110.05,23764.0,104.9332,104.9427,104.6191,104.7619,23764.0
2022-06-24 14:30:00,110.03,110.14,109.95,109.99,17154.0,104.7428,104.8475,104.6667,104.7048,17154.0
2022-06-24 14:40:00,109.95,110.16,109.89,110.16,18032.0,104.6667,104.8666,104.6096,104.8666,18032.0
2022-06-24 14:50:00,110.2,110.23,109.96,110.11,17997.0,104.9047,104.9332,104.6762,104.819,17997.0
2022-06-24 15:00:00,110.08,110.22,109.93,109.93,13834.0,104.7904,104.9237,104.6476,104.6476,13834.0
2022-06-24 15:10:00,109.94,109.98,109.81,109.82,32330.0,104.6572,104.6952,104.5334,104.5429,32330.0
2022-06-24 15:20:00,109.82,110.25,109.82,110.19,37090.0,104.5429,104.9523,104.5429,104.8951,37090.0
2022-06-24 15:30:00,110.16,110.5,110.15,110.48,38681.0,104.8666,105.1902,104.8571,105.1712,38681.0
2022-06-24 15:40:00,110.5,111.01,110.5,110.63,67175.0,105.1902,105.6757,105.1902,105.314,67175.0
2022-06-24 15:50:00,110.63,111.06,110.63,111.06,219800.0,105.314,105.7233,105.314,105.7233,219800.0
2022-06-27 09:30:00,112.45,112.45,110.36,110.84,68377.0,107.0465,107.0465,105.057,105.5139,68377.0
2022-06-27 09:40:00,110.72,111.31,109.5,109.85,33416.0,105.3997,105.9613,104.2383,104.5715,33416.0
2022-06-27 09:50:00,109.78,110.22,109.32,109.68,28168.0,104.5048,104.9237,104.0669,104.4096,28168.0
2022-06-27 10:00:00,109.78,110.12,108.74,109.13,33240.0,104.5048,104.8285,103.5148,103.8861,33240.0
2022-06-27 10:10:00,109.11,109.49,108.77,109.33,22294.0,103.867,104.2288,103.5434,104.0765,22294.0
2022-06-27 10:20:00,109.34,109.51,108.95,109.23,18701.0,104.086,104.2478,103.7147,103.9813,18701.0
2022-06-27 10:30:00,109.13,109.65,109.03,109.59,16991.0,103.8861,104.3811,103.7909,104.324,16991.0
2022-06-27 10:40:00,109.55,110.25,109.49,110.11,23090.0,104.2859,104.9523,104.2288,104.819,23090.0
2022-06-27 10:50:00,110.17,110.42,109.92,110.2,17599.0,104.8761,105.1141,104.6381,104.9047,17599.0
2022-06-27 11:00:00,110.23,110.47,110.06,110.12,19555.0,104.9332,105.1617,104.7714,104.8285,19555.0
2022-06-27 11:10:00,110.09,110.52,109.97,110.52,16857.0,104.7999,105.2093,104.6857,105.2093,16857.0
2022-06-27 11:20:00,110.51,111.06,110.42,110.74,17866.0,105.1998,105.7233,105.1141,105.4187,17866.0
2022-06-27 11:30:00,110.71,110.73,110.21,110.39,14789.0,105.3902,105.4092,104.9142,105.0855,14789.0
2022-06-27 11:40:00,110.34,110.61,110.26,110.32,14794.0,105.0379,105.295,104.9618,105.0189,14794.0
2022-06-27 11:50:00,110.3,110.3,109.88,110.14,19022.0,104.9999,104.9999,104.6,104.8475,19022.0
2022-06-27 12:00:00,110.25,110.27,109.55,109.65,9454.0,104.9523,104.9713,104.2859,104.3811,9454.0
2022-06-27 12:10:00,109.6,109.78,109.47,109.71,11931.0,104.3335,104.5048,104.2097,104.4382,11931.0
2022-06-27 12:20:00,109.74,109.79,109.38,109.44,11380.0,104.4668,104.5144,104.1241,104.1812,11380.0
2022-06-27 12:30:00,109.44,109.44,109.09,109.4,12744.0,104.1812,104.1812,103.848,104.1431,12744.0
2022-06-27 12:40:00,109.36,109.96,109.33,109.83,15472.0,104.105,104.6762,104.0765,104.5524,15472.0
2022-06-27 12:50:00,109.86,110.13,109.86,110.08,15233.0,104.581,104.838,104.581,104.7904,15233.0
2022-06-27 13:00:00,110.14,110.23,109.82,110.02,13360.0,104.8475,104.9332,104.5429,104.7333,13360.0
2022-06-27 13:10:00,110.07,110.21,110.0,110.18,16485.0,104.7809,104.9142,104.7143,104.8856,16485.0
2022-06-27 13:20:00,110.16,110.16,109.84,109.97,17371.0,104.8666,104.8666,104.562,104.6857,17371.0
2022-06-27 13:30:00,109.92,109.93,109.62,109.75,13392.0,104.6381,104.6476,104.3525,104.4763,13392.0
2022-06-27 13:40:00,109.74,109.75,109.46,109.56,18820.0,104.4668,104.4763,104.2002,104.2954,18820.0
2022-06-27 13:50:00,109.59,109.69,109.54,109.6,36630.0,104.324,104.4192,104.2764,104.3335,36630.0
2022-06-27 14:00:00,109.6,109.75,109.43,109.65,18693.0,104.3335,104.4763,104.1717,104.3811,18693.0
2022-06-27 14:10:00,109.65,110.07,109.64,110.05,19866.0,104.3811,104.7809,104.3716,104.7619,19866.0
2022-06-27 14:20:00,110.04,110.07,109.74,109.84,12612.0,104.7523,104.7809,104.4668,104.562,12612.0
2022-06-27 14:30:00,109.85,110.27,109.75,110.24,13862.0,104.5715,104.9713,104.4763,104.9427,13862.0
2022-06-27 14:40:00,110.22,110.22,110.02,110.17,9125.0,104.9237,104.9237,104.7333,104.8761,9125.0
2022-06-27 14:50:00,110.14,110.17,109.95,109.96,6942.0,104.8475,104.8761,104.6667,104.6762,6942.0
2022-06-27 15:00:00,109.99,110.07,109.59,109.98,13527.0,104.7048,104.7809,104.324,104.6952,13527.0
2022-06-27 15:10:00,110.01,110.34,110.01,110.32,13484.0,104.7238,105.0379,104.7238,105.0189,13484.0
2022-06-27 15:20:00,110.29,110.47,110.2,110.32,17556.0,104.9903,105.1617,104.9047,105.0189,17556.0
2022-06-27 15:30:00,110.3,110.3,109.98,110.07,37144.0,104.9999,104.9999,104.6952,104.7809,37144.0
2022-06-27 15:40:00,110.09,110.58,110.04,110.39,77925.0,104.7999,105.2664,104.7523,105.0855,77925.0
2022-06-27 15:50:00,110.35,110.35,109.91,110.08,138557.0,105.0475,105.0475,104.6286,104.7904,138557.0
2022-06-28 09:30:00,110.74,112.07,110.68,111.58,72141.0,105.4187,106.6848,105.3616,106.2183,72141.0
2022-06-28 09:40:00,111.62,112.77,111.49,112.72,53195.0,106.2564,107.3512,106.1327,107.3036,53195.0
2022-06-28 09:50:00,112.68,113.04,112.42,112.78,49963.0,107.2655,107.6082,107.018,107.3607,49963.0
2022-06-28 10:00:00,112.84,112.92,111.69,111.89,30344.0,107.4178,107.494,106.3231,106.5135,30344.0
2022-06-28 10:10:00,112.07,112.33,111.83,111.86,27645.0,106.6848,106.9323,106.4563,106.4849,27645.0
2022-06-28 10:20:00,111.81,111.97,110.69,110.7,42909.0,106.4373,106.5896,105.3711,105.3806,42909.0
2022-06-28 10:30:00,110.72,110.73,109.61,109.99,34053.0,105.3997,105.4092,104.343,104.7048,34053.0
2022-06-28 10:40:00,109.92,110.04,109.41,109.49,13232.0,104.6381,104.7523,104.1526,104.2288,13232.0
2022-06-28 10:50:00,109.42,110.45,109.42,110.35,23474.0,104.1621,105.1426,104.1621,105.0475,23474.0
2022-06-28 11:00:00,110.35,110.57,110.09,110.11,8722.0,105.0475,105.2569,104.7999,104.819,8722.0
2022-06-28 11:10:00,110.19,110.3,109.5,109.59,25832.0,104.8951,104.9999,104.2383,104.324,25832.0
2022-06-28 11:20:00,109.52,109.63,108.54,108.58,27735.0,104.2573,104.362,103.3244,103.3625,27735.0
2022-06-28 11:30:00,108.48,108.8,108.28,108.34,21637.0,103.2673,103.5719,103.0769,103.134,21637.0
2022-06-28 11:40:00,108.38,108.59,108.13,108.53,18303.0,103.1721,103.372,102.9341,103.3149,18303.0
2022-06-28 11:50:00,108.53,108.6,108.06,108.23,14587.0,103.3149,103.3815,102.8675,103.0293,14587.0
2022-06-28 12:00:00,108.25,108.39,108.0,108.2,36823.0,103.0484,103.1816,102.8104,103.0008,36823.0
2022-06-28 12:10:00,108.14,108.53,108.14,108.42,17594.0,102.9436,103.3149,102.9436,103.2102,17594.0
2022-06-28 12:20:00,108.48,109.16,108.47,109.16,17464.0,103.2673,103.9146,103.2578,103.9146,17464.0
2022-06-28 12:30:00,109.14,109.25,108.76,108.95,9271.0,103.8956,104.0003,103.5339,103.7147,9271.0
2022-06-28 12:40:00,108.98,109.37,108.87,109.13,9472.0,103.7433,104.1145,103.6386,103.8861,9472.0
2022-06-28 12:50:00,109.13,109.13,108.85,109.01,10203.0,103.8861,103.8861,103.6195,103.7718,10203.0
2022-06-28 13:00:00,108.89,109.22,108.51,108.59,11715.0,103.6576,103.9718,103.2959,103.372,11715.0
2022-06-28 13:10:00,108.62,108.69,108.35,108.52,6677.0,103.4006,103.4672,103.1436,103.3054,6677.0
2022-06-28 13:20:00,108.45,108.63,108.29,108.6,12564.0,103.2388,103.4101,103.0864,103.3815,12564.0
2022-06-28 13:30:00,108.62,108.69,108.14,108.31,10999.0,103.4006,103.4672,102.9436,103.1055,10999.0
2022-06-28 13:40:00,108.31,108.81,108.25,108.75,14130.0,103.1055,103.5815,103.0484,103.5243,14130.0
2022-06-28 13:50:00,108.73,108.85,108.6,108.77,10010.0,103.5053,103.6195,103.3815,103.5434,10010.0
2022-06-28 14:00:00,108.74,109.14,108.68,108.99,35272.0,103.5148,103.8956,103.4577,103.7528,35272.0
2022-06-28 14:10:00,108.96,109.0,108.1,108.14,39800.0,103.7242,103.7623,102.9056,102.9436,39800.0
2022-06-28 14:20:00,108.13,108.23,108.0,108.07,26935.0,102.9341,103.0293,102.8104,102.877,26935.0
2022-06-28 14:30:00,108.05,108.05,107.61,107.66,28869.0,102.858,102.858,102.4391,102.4867,28869.0
2022-06-28 14:40:00,107.66,108.22,107.55,108.14,19246.0,102.4867,103.0198,102.382,102.9436,19246.0
2022-06-28 14:50:00,108.2,108.29,108.01,108.07,16603.0,103.0008,103.0864,102.8199,102.877,16603.0
2022-06-28 15:00:00,108.05,108.26,107.97,108.17,12059.0,102.858,103.0579,102.7818,102.9722,12059.0
2022-06-28 15:10:00,108.22,108.41,108.07,108.38,10454.0,103.0198,103.2007,102.877,103.1721,10454.0
2022-06-28 15:20:00,108.36,108.41,108.03,108.19,25722.0,103.1531,103.2007,102.8389,102.9912,25722.0
2022-06-28 15:30:00,108.15,108.32,108.04,108.19,30398.0,102.9532,103.115,102.8485,102.9912,30398.0
2022-06-28 15:40:00,108.19,108.25,107.84,107.94,40693.0,102.9912,103.0484,102.6581,102.7533,40693.0
2022-06-28 15:50:00,107.95,108.07,107.81,107.98,119338.0,102.7628,102.877,102.6295,102.7913,119338.0
2022-06-29 09:30:00,108.33,108.4,106.56,106.56,45121.0,103.6098,103.6768,101.9169,101.9169,45121.0
2022-06-29 09:40:00,106.53,106.72,105.53,106.6,32997.0,101.8882,102.07,100.9318,101.9552,32997.0
2022-06-29 09:50:00,106.51,107.07,106.08,106.41,34519.0,101.8691,102.4047,101.4578,101.7735,34519.0
2022-06-29 10:00:00,106.39,106.71,105.94,106.16,15231.0,101.7543,102.0604,101.3239,101.5344,15231.0
2022-06-29 10:10:00,106.1,106.66,106.05,106.48,25593.0,101.477,102.0126,101.4292,101.8404,25593.0
2022-06-29 10:20:00,106.53,106.94,106.28,106.54,18191.0,101.8882,102.2804,101.6491,101.8978,18191.0
2022-06-29 10:30:00,106.59,106.74,105.8,106.0,9429.0,101.9456,102.0891,101.19,101.3813,9429.0
2022-06-29 10:40:00,105.93,106.28,105.59,105.68,23103.0,101.3144,101.6491,100.9892,101.0753,23103.0
2022-06-29 10:50:00,105.68,105.76,105.07,105.13,14580.0,101.0753,101.1518,100.4919,100.5492,14580.0
2022-06-29 11:00:00,105.08,105.17,104.64,104.84,19579.0,100.5014,100.5875,100.0806,100.2719,19579.0
2022-06-29 11:10:00,104.88,105.0,104.58,104.69,10240.0,100.3101,100.4249,100.0232,100.1284,10240.0
2022-06-29 11:20:00,104.63,104.66,104.22,104.59,15016.0,100.071,100.0997,99.6789,100.0328,15016.0
2022-06-29 11:30:00,104.55,105.07,104.5,104.93,17050.0,99.9945,100.4919,99.9467,100.358,17050.0
2022-06-29 11:40:00,104.83,104.92,104.41,104.68,10388.0,100.2623,100.3484,99.8606,100.1188,10388.0
2022-06-29 11:50:00,104.7,105.04,104.61,104.83,10609.0,100.138,100.4632,100.0519,100.2623,10609.0
2022-06-29 12:00:00,104.98,105.12,104.62,104.68,8610.0,100.4058,100.5397,100.0615,100.1188,8610.0
2022-06-29 12:10:00,104.73,104.93,104.57,104.86,10230.0,100.1667,100.358,100.0136,100.291,10230.0
2022-06-29 12:20:00,105.02,105.02,104.4,104.47,9273.0,100.444,100.444,99.851,99.918,9273.0
2022-06-29 12:30:00,104.43,105.06,104.33,104.91,19530.0,99.8797,100.4823,99.7841,100.3388,19530.0
2022-06-29 12:40:00,105.0,105.17,104.87,105.07,21873.0,100.4249,100.5875,100.3006,100.4919,21873.0
2022-06-29 12:50:00,105.06,105.48,105.02,105.41,24009.0,100.4823,100.884,100.444,100.817,24009.0
2022-06-29 13:00:00,105.36,105.61,105.24,105.6,19728.0,100.7692,101.0083,100.6544,100.9988,19728.0
2022-06-29 13:10:00,105.63,105.73,105.09,105.18,8759.0,101.0275,101.1231,100.511,100.5971,8759.0
2022-06-29 13:20:00,105.11,105.27,104.92,105.27,13982.0,100.5301,100.6831,100.3484,100.6831,13982.0
2022-06-29 13:30:00,105.31,105.65,105.22,105.62,30728.0,100.7214,101.0466,100.6353,101.0179,30728.0
2022-06-29 13:40:00,105.58,105.82,105.54,105.82,25552.0,100.9796,101.2092,100.9414,101.2092,25552.0
2022-06-29 13:50:00,105.82,106.21,105.8,106.12,9100.0,101.2092,101.5822,101.19,101.4961,9100.0
2022-06-29 14:00:00,106.13,106.54,106.1,106.39,15338.0,101.5057,101.8978,101.477,101.7543,15338.0
2022-06-29 14:10:00,106.39,106.48,106.26,106.42,15353.0,101.7543,101.8404,101.63,101.783,15353.0
2022-06-29 14:20:00,106.37,106.58,106.23,106.55,10039.0,101.7352,101.9361,101.6013,101.9074,10039.0
2022-06-29 14:30:00,106.53,106.56,106.25,106.25,12951.0,101.8882,101.9169,101.6204,101.6204,12951.0
2022-06-29 14:40:00,106.29,106.31,106.05,106.21,13124.0,101.6587,101.6778,101.4292,101.5822,13124.0
2022-06-29 14:50:00,106.13,106.38,106.13,106.27,8627.0,101.5057,101.7448,101.5057,101.6396,8627.0
2022-06-29 15:00:00,106.23,106.33,106.07,106.33,12756.0,101.6013,101.697,101.4483,101.697,12756.0
2022-06-29 15:10:00,106.27,106.78,106.17,106.58,14916.0,101.6396,102.1273,101.5439,101.9361,14916.0
2022-06-29 15:20:00,106.61,106.75,106.56,106.71,11373.0,101.9648,102.0987,101.9169,102.0604,11373.0
2022-06-29 15:30:00,106.69,106.7,106.06,106.26,27968.0,102.0413,102.0508,101.4387,101.63,27968.0
2022-06-29 15:40:00,106.27,106.34,106.01,106.12,62884.0,101.6396,101.7065,101.3909,101.4961,62884.0
2022-06-29 15:50:00,106.22,106.35,105.85,106.25,109134.0,101.5917,101.7161,101.2379,101.6204,109134.0
2022-06-30 09:30:00,103.55,104.15,102.69,103.27,70767.0,99.0381,99.6119,98.2156,98.7703,70767.0
2022-06-30 09:40:00,103.34,104.01,103.34,103.55,17938.0,98.8372,99.478,98.8372,99.0381,17938.0
2022-06-30 09:50:00,103.59,103.86,102.63,102.7,26018.0,99.0763,99.3346,98.1582,98.2251,26018.0
2022-06-30 10:00:00,102.64,102.78,102.24,102.69,40585.0,98.1677,98.3016,97.7852,98.2156,40585.0
2022-06-30 10:10:00,102.7,103.77,102.61,103.71,20484.0,98.2251,99.2485,98.139,99.1911,20484.0
2022-06-30 10:20:00,103.61,103.79,103.36,103.46,15871.0,99.0955,99.2676,98.8564,98.952,15871.0
2022-06-30 10:30:00,103.5,104.05,103.25,103.26,24334.0,98.9903,99.5163,98.7512,98.7607,24334.0
2022-06-30 10:40:00,103.27,103.27,102.58,102.85,22215.0,98.7703,98.7703,98.1103,98.3686,22215.0
2022-06-30 10:50:00,102.87,103.29,102.76,103.13,24006.0,98.3877,98.7894,98.2825,98.6364,24006.0
2022-06-30 11:00:00,103.09,103.82,102.85,103.8,27728.0,98.5981,99.2963,98.3686,99.2772,27728.0
2022-06-30 11:10:00,103.86,104.21,103.62,104.01,24333.0,99.3346,99.6693,99.105,99.478,24333.0
2022-06-30 11:20:00,104.07,104.85,104.07,104.56,19049.0,99.5354,100.2814,99.5354,100.0041,19049.0
2022-06-30 11:30:00,104.6,104.64,104.0,104.2,14576.0,100.0423,100.0806,99.4685,99.6598,14576.0
2022-06-30 11:40:00,104.21,104.67,104.16,104.63,15139.0,99.6693,100.1093,99.6215,100.071,15139.0
2022-06-30 11:50:00,104.49,104.53,104.24,104.48,12703.0,99.9371,99.9754,99.698,99.9276,12703.0
2022-06-30 12:00:00,104.5,104.58,103.99,104.0,12500.0,99.9467,100.0232,99.4589,99.4685,12500.0
2022-06-30 12:10:00,104.0,104.63,104.0,104.62,18852.0,99.4685,100.071,99.4685,100.0615,18852.0
2022-06-30 12:20:00,104.58,105.45,104.58,105.3,21081.0,100.0232,100.8553,100.0232,100.7118,21081.0
2022-06-30 12:30:00,105.33,105.6,105.15,105.26,9706.0,100.7405,100.9988,100.5684,100.6736,9706.0
2022-06-30 12:40:00,105.26,105.37,105.15,105.18,11258.0,100.6736,100.7788,100.5684,100.5971,11258.0
2022-06-30 12:50:00,105.0,105.22,104.94,105.1,11402.0,100.4249,100.6353,100.3675,100.5205,11402.0
2022-06-30 13:00:00,105.12,105.33,104.6,104.6,11374.0,100.5397,100.7405,100.0423,100.0423,11374.0
2022-06-30 13:10:00,104.61,104.67,104.0,104.49,30386.0,100.0519,100.1093,99.4685,99.9371,30386.0
2022-06-30 13:20:00,104.49,104.72,104.41,104.65,10523.0,99.9371,100.1571,99.8606,100.0902,10523.0
2022-06-30 13:30:00,104.64,105.11,104.64,105.03,12149.0,100.0806,100.5301,100.0806,100.4536,12149.0
2022-06-30 13:40:00,105.06,105.24,104.69,105.06,11050.0,100.4823,100.6544,100.1284,100.4823,11050.0
2022-06-30 13:50:00,105.07,105.29,104.82,104.98,11415.0,100.4919,100.7023,100.2527,100.4058,11415.0
2022-06-30 14:00:00,105.02,105.2,104.65,104.72,20249.0,100.444,100.6162,100.0902,100.1571,20249.0
2022-06-30 14:10:00,104.73,104.9,104.51,104.75,13400.0,100.1667,100.3293,99.9563,100.1858,13400.0
2022-06-30 14:20:00,104.72,104.79,104.22,104.49,14931.0,100.1571,100.2241,99.6789,99.9371,14931.0
2022-06-30 14:30:00,104.52,104.65,104.27,104.38,9024.0,99.9658,100.0902,99.7267,99.8319,9024.0
2022-06-30 14:40:00,104.32,104.33,103.9,104.09,15305.0,99.7745,99.7841,99.3728,99.5546,15305.0
2022-06-30 14:50:00,104.07,104.14,103.82,103.97,14839.0,99.5354,99.6024,99.2963,99.4398,14839.0
2022-06-30 15:00:00,103.89,104.01,103.42,103.42,16077.0,99.3633,99.478,98.9137,98.9137,16077.0
2022-06-30 15:10:00,103.4,103.56,103.25,103.41,19717.0,98.8946,99.0476,98.7512,98.9042,19717.0
2022-06-30 15:20:00,103.48,104.06,103.46,104.05,19090.0,98.9711,99.5259,98.952,99.5163,19090.0
2022-06-30 15:30:00,104.05,104.47,104.01,104.18,36140.0,99.5163,99.918,99.478,99.6406,36140.0
2022-06-30 15:40:00,104.16,104.38,103.68,104.07,53193.0,99.6215,99.8319,99.1624,99.5354,53193.0
2022-06-30 15:50:00,104.06,104.44,103.68,104.42,245045.0,99.5259,99.8893,99.1624,99.8702,245045.0
2022-07-01 09:30:00,104.24,105.4,103.46,105.4,60724.0,99.698,100.8075,98.952,100.8075,60724.0
2022-07-01 09:40:00,105.38,106.76,105.21,106.43,27913.0,100.7883,102.1082,100.6258,101.7926,27913.0
2022-07-01 09:50:00,106.22,107.09,105.99,106.21,22904.0,101.5917,102.4238,101.3718,101.5822,22904.0
2022-07-01 10:00:00,106.08,106.45,104.79,105.52,38513.0,101.4578,101.8117,100.2241,100.9222,38513.0
2022-07-01 10:10:00,105.64,105.77,104.1,104.2,35574.0,101.037,101.1614,99.5641,99.6598,35574.0
2022-07-01 10:20:00,104.2,104.29,103.3,103.37,52307.0,99.6598,99.7458,98.799,98.8659,52307.0
2022-07-01 10:30:00,103.36,103.65,103.0,103.12,77047.0,98.8564,99.1337,98.512,98.6268,77047.0
2022-07-01 10:40:00,103.17,104.12,103.04,103.87,87306.0,98.6746,99.5832,98.5503,99.3441,87306.0
2022-07-01 10:50:00,103.92,104.3,103.54,104.07,24360.0,99.392,99.7554,99.0285,99.5354,24360.0
2022-07-01 11:00:00,104.0,104.83,103.94,104.77,28003.0,99.4685,100.2623,99.4111,100.2049,28003.0
2022-07-01 11:10:00,104.64,105.15,104.56,104.95,29090.0,100.0806,100.5684,100.0041,100.3771,29090.0
2022-07-01 11:20:00,104.96,105.1,104.58,104.65,24247.0,100.3866,100.5205,100.0232,100.0902,24247.0
2022-07-01 11:30:00,104.73,105.21,104.71,104.92,33313.0,100.1667,100.6258,100.1475,100.3484,33313.0
2022-07-01 11:40:00,104.9,105.1,104.69,104.9,35739.0,100.3293,100.5205,100.1284,100.3293,35739.0
2022-07-01 11:50:00,104.77,104.77,104.35,104.51,34679.0,100.2049,100.2049,99.8032,99.9563,34679.0
2022-07-01 12:00:00,104.53,104.93,104.4,104.86,44863.0,99.9754,100.358,99.851,100.291,44863.0
2022-07-01 12:10:00,104.79,105.6,104.67,105.6,18030.0,100.2241,100.9988,100.1093,100.9988,18030.0
2022-07-01 12:20:00,105.65,105.93,105.65,105.8,13883.0,101.0466,101.3144,101.0466,101.19,13883.0
2022-07-01 12:30:00,105.79,105.84,105.18,105.25,13484.0,101.1805,101.2283,100.5971,100.664,13484.0
2022-07-01 12:40:00,105.3,105.35,104.97,105.1,13683.0,100.7118,100.7597,100.3962,100.5205,13683.0
2022-07-01 12:50:00,105.15,105.46,104.98,104.98,7256.0,100.5684,100.8649,100.4058,100.4058,7256.0
2022-07-01 13:00:00,105.01,105.18,104.8,104.86,14128.0,100.4345,100.5971,100.2336,100.291,14128.0
2022-07-01 13:10:00,104.83,104.83,104.32,104.79,31995.0,100.2623,100.2623,99.7745,100.2241,31995.0
2022-07-01 13:20:00,104.75,105.19,104.7,105.18,15167.0,100.1858,100.6066,100.138,100.5971,15167.0
2022-07-01 13:30:00,105.18,105.4,104.95,105.25,11277.0,100.5971,100.8075,100.3771,100.664,11277.0
2022-07-01 13:40:00,105.19,105.5,105.14,105.46,7160.0,100.6066,100.9031,100.5588,100.8649,7160.0
2022-07-01 13:50:00,105.41,105.41,105.15,105.29,6870.0,100.817,100.817,100.5684,100.7023,6870.0
2022-07-01 14:00:00,105.25,105.36,105.11,105.15,9121.0,100.664,100.7692,100.5301,100.5684,9121.0
2022-07-01 14:10:00,105.05,105.51,105.05,105.49,11300.0,100.4727,100.9127,100.4727,100.8936,11300.0
2022-07-01 14:20:00,105.48,105.73,105.39,105.5,7000.0,100.884,101.1231,100.7979,100.9031,7000.0
2022-07-01 14:30:00,105.48,105.7,105.37,105.66,11687.0,100.884,101.0944,100.7788,101.0561,11687.0
2022-07-01 14:40:00,105.64,105.66,105.44,105.52,7284.0,101.037,101.0561,100.8457,100.9222,7284.0
2022-07-01 14:50:00,105.52,105.56,105.16,105.39,4827.0,100.9222,100.9605,100.5779,100.7979,4827.0
2022-07-01 15:00:00,105.44,105.5,105.08,105.5,11964.0,100.8457,100.9031,100.5014,100.9031,11964.0
2022-07-01 15:10:00,105.45,105.59,105.43,105.52,9907.0,100.8553,100.9892,100.8362,100.9222,9907.0
2022-07-01 15:20:00,105.46,105.75,105.34,105.73,16925.0,100.8649,101.1422,100.7501,101.1231,16925.0
2022-07-01 15:30:00,105.75,106.0,105.69,105.88,28705.0,101.1422,101.3813,101.0848,101.2666,28705.0
2022-07-01 15:40:00,105.89,106.0,105.73,105.83,41814.0,101.2761,101.3813,101.1231,101.2187,41814.0
2022-07-01 15:50:00,105.85,105.93,105.22,105.63,124759.0,101.2379,101.3144,100.6353,101.0275,124759.0
2022-07-05 09:30:00,102.0,102.51,100.44,100.57,101950.0,97.5556,98.0434,96.0636,96.1879,101950.0
2022-07-05 09:40:00,100.58,101.59,100.38,100.44,51647.0,96.1975,97.1635,96.0062,96.0636,51647.0
2022-07-05 09:50:00,100.36,100.68,100.12,100.55,51838.0,95.9871,96.2931,95.7575,96.1688,51838.0
2022-07-05 10:00:00,100.5,101.56,100.23,101.56,43405.0,96.121,97.1348,95.8627,97.1348,43405.0
2022-07-05 10:10:00,101.69,102.66,101.69,102.55,60335.0,97.2591,98.1869,97.2591,98.0817,60335.0
2022-07-05 10:20:00,102.49,102.63,101.54,101.92,40581.0,98.0243,98.1582,97.1157,97.4791,40581.0
2022-07-05 10:30:00,101.92,102.86,101.67,102.83,40201.0,97.4791,98.3781,97.24,98.3495,40201.0
2022-07-05 10:40:00,102.86,102.91,102.08,102.59,60765.0,98.3781,98.426,97.6321,98.1199,60765.0
2022-07-05 10:50:00,102.55,102.56,101.93,102.4,24288.0,98.0817,98.0912,97.4887,97.9382,24288.0
2022-07-05 11:00:00,102.4,102.74,101.97,102.74,25847.0,97.9382,98.2634,97.5269,98.2634,25847.0
2022-07-05 11:10:00,102.77,102.85,102.47,102.65,31999.0,98.2921,98.3686,98.0051,98.1773,31999.0
2022-07-05 11:20:00,102.67,103.05,102.1,102.43,50449.0,98.1964,98.5599,97.6513,97.9669,50449.0
2022-07-05 11:30:00,102.42,102.61,101.9,101.98,25579.0,97.9573,98.139,97.46,97.5365,25579.0
2022-07-05 11:40:00,102.0,102.85,101.99,102.58,25317.0,97.5556,98.3686,97.5461,98.1103,25317.0
2022-07-05 11:50:00,102.55,102.88,102.48,102.79,20295.0,98.0817,98.3973,98.0147,98.3112,20295.0
2022-07-05 12:00:00,102.8,103.16,102.7,103.11,16194.0,98.3208,98.6651,98.2251,98.6173,16194.0
2022-07-05 12:10:00,103.1,103.3,102.79,103.11,22510.0,98.6077,98.799,98.3112,98.6173,22510.0
2022-07-05 12:20:00,103.18,103.79,103.13,103.52,16949.0,98.6842,99.2676,98.6364,99.0094,16949.0
2022-07-05 12:30:00,103.51,103.56,103.23,103.42,22058.0,98.9998,99.0476,98.732,98.9137,22058.0
2022-07-05 12:40:00,103.41,103.45,102.62,102.84,17399.0,98.9042,98.9424,98.1486,98.359,17399.0
2022-07-05 12:50:00,102.85,102.89,102.51,102.57,18407.0,98.3686,98.4068,98.0434,98.1008,18407.0
2022-07-05 13:00:00,102.6,103.04,102.58,102.91,14981.0,98.1295,98.5503,98.1103,98.426,14981.0
2022-07-05 13:10:00,102.95,103.15,102.86,103.15,17409.0,98.4642,98.6555,98.3781,98.6555,17409.0
2022-07-05 13:20:00,103.19,103.36,103.04,103.04,20841.0,98.6938,98.8564,98.5503,98.5503,20841.0
2022-07-05 13:30:00,103.07,103.09,102.83,102.88,17896.0,98.579,98.5981,98.3495,98.3973,17896.0
2022-07-05 13:40:00,102.97,102.98,102.07,102.44,39221.0,98.4834,98.4929,97.6226,97.9764,39221.0
2022-07-05 13:50:00,102.45,102.54,102.17,102.53,25561.0,97.986,98.0721,97.7182,98.0625,25561.0
2022-07-05 14:00:00,102.53,102.74,102.42,102.61,19363.0,98.0625,98.2634,97.9573,98.139,19363.0
2022-07-05 14:10:00,102.61,103.04,102.59,103.03,18341.0,98.139,98.5503,98.1199,98.5407,18341.0
2022-07-05 14:20:00,103.05,103.43,102.89,103.39,18805.0,98.5599,98.9233,98.4068,98.8851,18805.0
2022-07-05 14:30:00,103.36,103.5,103.19,103.48,24304.0,98.8564,98.9903,98.6938,98.9711,24304.0
2022-07-05 14:40:00,103.49,103.53,103.32,103.47,24166.0,98.9807,99.019,98.8181,98.9616,24166.0
2022-07-05 14:50:00,103.55,104.08,103.54,103.9,54183.0,99.0381,99.545,99.0285,99.3728,54183.0
2022-07-05 15:00:00,103.9,103.97,103.5,103.9,27833.0,99.3728,99.4398,98.9903,99.3728,27833.0
2022-07-05 15:10:00,103.93,103.94,103.52,103.54,31901.0,99.4015,99.4111,99.0094,99.0285,31901.0
2022-07-05 15:20:00,103.57,104.03,103.57,103.86,51489.0,99.0572,99.4972,99.0572,99.3346,51489.0
2022-07-05 15:30:00,103.84,104.1,103.66,104.04,55849.0,99.3154,99.5641,99.1433,99.5067,55849.0
2022-07-05 15:40:00,104.09,104.51,104.06,104.35,72103.0,99.5546,99.9563,99.5259,99.8032,72103.0
2022-07-05 15:50:00,104.32,104.65,104.14,104.6,152281.0,99.7745,100.0902,99.6024,100.0423,152281.0
2022-07-06 09:30:00,102.91,104.72,102.91,103.95,78683.0,98.426,100.1571,98.426,99.4207,78683.0
2022-07-06 09:40:00,103.93,104.7,103.58,103.87,64580.0,99.4015,100.138,99.0668,99.3441,64580.0
2022-07-06 09:50:00,103.82,104.12,103.39,103.4,47803.0,99.2963,99.5832,98.8851,98.8946,47803.0
2022-07-06 10:00:00,103.37,104.84,103.04,104.69,52331.0,98.8659,100.2719,98.5503,100.1284,52331.0
2022-07-06 10:10:00,104.66,104.72,103.75,103.75,34413.0,100.0997,100.1571,99.2294,99.2294,34413.0
2022-07-06 10:20:00,103.72,104.11,103.53,103.96,43395.0,99.2007,99.5737,99.019,99.4302,43395.0
2022-07-06 10:30:00,103.96,103.96,103.07,103.07,68350.0,99.4302,99.4302,98.579,98.579,68350.0
2022-07-06 10:40:00,103.05,103.26,102.66,102.66,86616.0,98.5599,98.7607,98.1869,98.1869,86616.0
2022-07-06 10:50:00,102.6,103.52,102.58,103.21,48262.0,98.1295,99.0094,98.1103,98.7129,48262.0
2022-07-06 11:00:00,103.25,103.48,103.08,103.4,43529.0,98.7512,98.9711,98.5886,98.8946,43529.0
2022-07-06 11:10:00,103.37,103.91,103.32,103.69,54181.0,98.8659,99.3824,98.8181,99.172,54181.0
2022-07-06 11:20:00,103.66,104.25,103.54,103.61,56160.0,99.1433,99.7076,99.0285,99.0955,56160.0
2022-07-06 11:30:00,103.59,103.75,103.28,103.71,43203.0,99.0763,99.2294,98.7798,99.1911,43203.0
2022-07-06 11:40:00,103.72,104.15,103.61,103.94,52787.0,99.2007,99.6119,99.0955,99.4111,52787.0
2022-07-06 11:50:00,103.96,104.15,103.79,104.15,38051.0,99.4302,99.6119,99.2676,99.6119,38051.0
2022-07-06 12:00:00,104.14,104.54,103.85,104.09,71553.0,99.6024,99.9849,99.325,99.5546,71553.0
2022-07-06 12:10:00,104.05,104.32,103.98,104.23,208544.0,99.5163,99.7745,99.4493,99.6885,208544.0
2022-07-06 12:20:00,104.23,104.48,104.05,104.18,55291.0,99.6885,99.9276,99.5163,99.6406,55291.0
2022-07-06 12:30:00,104.16,104.2,103.89,104.12,32224.0,99.6215,99.6598,99.3633,99.5832,32224.0
2022-07-06 12:40:00,104.15,104.36,104.04,104.17,23980.0,99.6119,99.8128,99.5067,99.6311,23980.0
2022-07-06 12:50:00,104.15,104.38,104.08,104.31,28714.0,99.6119,99.8319,99.545,99.765,28714.0
2022-07-06 13:00:00,104.34,104.76,104.3,104.69,19152.0,99.7937,100.1954,99.7554,100.1284,19152.0
2022-07-06 13:10:00,104.68,104.69,104.38,104.59,41190.0,100.1188,100.1284,99.8319,100.0328,41190.0
2022-07-06 13:20:00,104.53,104.65,104.26,104.41,19222.0,99.9754,100.0902,99.7171,99.8606,19222.0
2022-07-06 13:30:00,104.37,104.53,104.28,104.44,16492.0,99.8224,99.9754,99.7363,99.8893,16492.0
2022-07-06 13:40:00,104.48,104.51,104.03,104.16,26707.0,99.9276,99.9563,99.4972,99.6215,26707.0
2022-07-06 13:50:00,104.16,104.33,104.03,104.32,17302.0,99.6215,99.7841,99.4972,99.7745,17302.0
2022-07-06 14:00:00,104.28,105.17,104.06,104.76,43946.0,99.7363,100.5875,99.5259,100.1954,43946.0
2022-07-06 14:10:00,104.73,104.9,104.34,104.58,31901.0,100.1667,100.3293,99.7937,100.0232,31901.0
2022-07-06 14:20:00,104.59,105.4,104.58,105.4,39520.0,100.0328,100.8075,100.0232,100.8075,39520.0
2022-07-06 14:30:00,105.49,105.96,105.2,105.75,28554.0,100.8936,101.3431,100.6162,101.1422,28554.0
2022-07-06 14:40:00,105.75,106.45,105.74,106.13,32986.0,101.1422,101.8117,101.1327,101.5057,32986.0
2022-07-06 14:50:00,106.12,106.35,105.89,106.3,30572.0,101.4961,101.7161,101.2761,101.6683,30572.0
2022-07-06 15:00:00,106.3,106.31,105.86,106.03,19461.0,101.6683,101.6778,101.2474,101.41,19461.0
2022-07-06 15:10:00,106.05,106.33,106.02,106.28,18685.0,101.4292,101.697,101.4005,101.6491,18685.0
2022-07-06 15:20:00,106.3,106.45,106.26,106.39,37451.0,101.6683,101.8117,101.63,101.7543,37451.0
2022-07-06 15:30:00,106.36,106.87,106.19,106.75,45359.0,101.7256,102.2134,101.5631,102.0987,45359.0
2022-07-06 15:40:00,106.75,106.77,106.26,106.34,80941.0,102.0987,102.1178,101.63,101.7065,80941.0
2022-07-06 15:50:00,106.39,106.4,105.77,105.91,182703.0,101.7543,101.7639,101.1614,101.2953,182703.0
2022-07-07 09:30:00,110.0,111.76,109.87,110.93,177258.0,105.207,106.8904,105.0827,106.0965,177258.0
2022-07-07 09:40:00,111.06,112.28,111.02,111.48,151236.0,106.2209,107.3877,106.1826,106.6226,151236.0
2022-07-07 09:50:00,111.47,111.62,109.71,110.29,66399.0,106.613,106.7565,104.9297,105.4844,66399.0
2022-07-07 10:00:00,110.29,110.39,108.32,109.54,59501.0,105.4844,105.58,103.6002,104.7671,59501.0
2022-07-07 10:10:00,109.51,109.93,109.2,109.58,58951.0,104.7384,105.1401,104.4419,104.8053,58951.0
2022-07-07 10:20:00,109.58,109.97,109.24,109.89,37463.0,104.8053,105.1783,104.4802,105.1018,37463.0
2022-07-07 10:30:00,109.93,110.55,109.75,110.17,53829.0,105.1401,105.7331,104.9679,105.3696,53829.0
2022-07-07 10:40:00,110.19,110.19,109.35,109.82,41522.0,105.3888,105.3888,104.5854,105.0349,41522.0
2022-07-07 10:50:00,109.86,110.37,109.77,109.93,36958.0,105.0731,105.5609,104.9871,105.1401,36958.0
2022-07-07 11:00:00,109.9,110.44,109.69,110.18,50252.0,105.1114,105.6279,104.9105,105.3792,50252.0
2022-07-07 11:10:00,110.14,110.49,109.91,110.49,61465.0,105.3409,105.6757,105.121,105.6757,61465.0
2022-07-07 11:20:00,110.43,110.65,110.12,110.43,28218.0,105.6183,105.8287,105.3218,105.6183,28218.0
2022-07-07 11:30:00,110.4,110.48,110.1,110.15,22266.0,105.5896,105.6661,105.3027,105.3505,22266.0
2022-07-07 11:40:00,110.19,110.6,110.04,110.49,29442.0,105.3888,105.7809,105.2453,105.6757,29442.0
2022-07-07 11:50:00,110.52,110.91,110.23,110.64,46110.0,105.7044,106.0774,105.427,105.8192,46110.0
2022-07-07 12:00:00,110.61,110.8,110.46,110.78,38128.0,105.7905,105.9722,105.647,105.9531,38128.0
2022-07-07 12:10:00,110.79,110.87,110.59,110.86,27711.0,105.9626,106.0391,105.7713,106.0296,27711.0
2022-07-07 12:20:00,110.82,110.92,110.64,110.73,31215.0,105.9913,106.087,105.8192,105.9052,31215.0
2022-07-07 12:30:00,110.73,111.13,110.65,111.07,24939.0,105.9052,106.2878,105.8287,106.2304,24939.0
2022-07-07 12:40:00,111.13,111.33,111.03,111.2,39495.0,106.2878,106.4791,106.1922,106.3548,39495.0
2022-07-07 12:50:00,111.21,111.68,111.12,111.67,61362.0,106.3643,106.8138,106.2782,106.8043,61362.0
2022-07-07 13:00:00,111.67,111.71,111.4,111.62,34643.0,106.8043,106.8425,106.546,106.7565,34643.0
2022-07-07 13:10:00,111.67,111.9,111.51,111.53,26609.0,106.8043,107.0243,106.6512,106.6704,26609.0
2022-07-07 13:20:00,111.54,111.75,111.5,111.7,20385.0,106.6799,106.8808,106.6417,106.833,20385.0
2022-07-07 13:30:00,111.72,111.82,111.63,111.79,22060.0,106.8521,106.9477,106.766,106.919,22060.0
2022-07-07 13:40:00,111.76,111.94,111.73,111.88,20357.0,106.8904,107.0625,106.8617,107.0051,20357.0
2022-07-07 13:50:00,111.92,112.08,111.92,112.04,27926.0,107.0434,107.1964,107.0434,107.1582,27926.0
2022-07-07 14:00:00,112.03,112.29,111.88,112.29,29288.0,107.1486,107.3973,107.0051,107.3973,29288.0
2022-07-07 14:10:00,112.26,112.3,112.14,112.29,33848.0,107.3686,107.4068,107.2538,107.3973,33848.0
2022-07-07 14:20:00,112.29,112.35,112.07,112.31,27578.0,107.3973,107.4546,107.1868,107.4164,27578.0
2022-07-07 14:30:00,112.29,112.41,112.02,112.33,45132.0,107.3973,107.512,107.139,107.4355,45132.0
2022-07-07 14:40:00,112.34,112.46,112.18,112.42,34006.0,107.4451,107.5599,107.2921,107.5216,34006.0
2022-07-07 14:50:00,112.42,112.42,112.27,112.32,24061.0,107.5216,107.5216,107.3781,107.426,24061.0
2022-07-07 15:00:00,112.34,112.37,111.58,111.62,27091.0,107.4451,107.4738,106.7182,106.7565,27091.0
2022-07-07 15:10:00,111.61,111.66,111.47,111.47,31488.0,106.7469,106.7947,106.613,106.613,31488.0
2022-07-07 15:20:00,111.5,111.51,110.83,110.83,35111.0,106.6417,106.6512,106.0009,106.0009,35111.0
2022-07-07 15:30:00,110.87,111.0,110.64,110.66,64654.0,106.0391,106.1635,105.8192,105.8383,64654.0
2022-07-07 15:40:00,110.68,110.91,110.37,110.56,86956.0,105.8574,106.0774,105.5609,105.7426,86956.0
2022-07-07 15:50:00,110.54,110.59,110.23,110.46,217754.0,105.7235,105.7713,105.427,105.647,217754.0
2022-07-08 09:30:00,111.95,111.95,109.84,110.0,60395.0,107.0721,107.0721,105.054,105.207,60395.0
2022-07-08 09:40:00,109.84,110.48,109.07,109.07,28641.0,105.054,105.6661,104.3176,104.3176,28641.0
2022-07-08 09:50:00,109.06,109.14,108.18,109.09,23665.0,104.308,104.3845,103.4663,104.3367,23665.0
2022-07-08 10:00:00,109.0,109.0,107.79,107.85,57422.0,104.2506,104.2506,103.0933,103.1507,57422.0
2022-07-08 10:10:00,107.8,108.19,107.47,107.74,33086.0,103.1029,103.4759,102.7873,103.0455,33086.0
2022-07-08 10:20:00,107.79,108.58,107.57,108.39,29642.0,103.0933,103.8489,102.8829,103.6672,29642.0
2022-07-08 10:30:00,108.32,108.84,108.15,108.65,23171.0,103.6002,104.0976,103.4377,103.9159,23171.0
2022-07-08 10:40:00,108.64,109.35,108.49,109.09,33866.0,103.9063,104.5854,103.7628,104.3367,33866.0
2022-07-08 10:50:00,109.09,109.21,108.76,109.11,34250.0,104.3367,104.4515,104.0211,104.3558,34250.0
2022-07-08 11:00:00,109.12,109.49,109.03,109.38,18360.0,104.3654,104.7193,104.2793,104.6141,18360.0
2022-07-08 11:10:00,109.43,109.54,109.08,109.12,24656.0,104.6619,104.7671,104.3271,104.3654,24656.0
2022-07-08 11:20:00,109.12,109.78,109.12,109.4,16617.0,104.3654,104.9966,104.3654,104.6332,16617.0
2022-07-08 11:30:00,109.39,109.39,108.21,108.21,30964.0,104.6236,104.6236,103.495,103.495,30964.0
2022-07-08 11:40:00,108.22,108.39,107.88,107.88,28860.0,103.5046,103.6672,103.1794,103.1794,28860.0
2022-07-08 11:50:00,107.88,108.52,107.83,108.49,24269.0,103.1794,103.7915,103.1316,103.7628,24269.0
2022-07-08 12:00:00,108.52,108.61,108.23,108.27,27875.0,103.7915,103.8776,103.5142,103.5524,27875.0
2022-07-08 12:10:00,108.24,108.39,108.18,108.35,22196.0,103.5237,103.6672,103.4663,103.6289,22196.0
2022-07-08 12:20:00,108.36,108.49,107.76,107.77,24184.0,103.6385,103.7628,103.0646,103.0742,24184.0
2022-07-08 12:30:00,107.69,108.06,107.65,107.98,22366.0,102.9977,103.3516,102.9594,103.2751,22366.0
2022-07-08 12:40:00,107.92,108.41,107.7,108.39,22328.0,103.2177,103.6863,103.0073,103.6672,22328.0
2022-07-08 12:50:00,108.41,108.61,108.22,108.51,25287.0,103.6863,103.8776,103.5046,103.782,25287.0
2022-07-08 13:00:00,108.57,108.89,108.39,108.88,22728.0,103.8394,104.1454,103.6672,104.1358,22728.0
2022-07-08 13:10:00,108.88,109.17,108.85,108.98,24118.0,104.1358,104.4132,104.1072,104.2315,24118.0
2022-07-08 13:20:00,108.99,109.49,108.87,109.48,20124.0,104.2411,104.7193,104.1263,104.7097,20124.0
2022-07-08 13:30:00,109.48,109.56,108.96,109.08,29078.0,104.7097,104.7862,104.2124,104.3271,29078.0
2022-07-08 13:40:00,109.08,109.23,108.87,108.91,14270.0,104.3271,104.4706,104.1263,104.1645,14270.0
2022-07-08 13:50:00,108.91,109.03,108.76,108.83,17943.0,104.1645,104.2793,104.0211,104.088,17943.0
2022-07-08 14:00:00,108.84,109.08,108.7,109.08,19997.0,104.0976,104.3271,103.9637,104.3271,19997.0
2022-07-08 14:10:00,109.09,109.19,109.0,109.19,19957.0,104.3367,104.4323,104.2506,104.4323,19957.0
2022-07-08 14:20:00,109.19,109.48,109.13,109.43,18409.0,104.4323,104.7097,104.375,104.6619,18409.0
2022-07-08 14:30:00,109.49,109.54,109.39,109.44,19212.0,104.7193,104.7671,104.6236,104.6714,19212.0
2022-07-08 14:40:00,109.42,109.58,109.35,109.49,19369.0,104.6523,104.8053,104.5854,104.7193,19369.0
2022-07-08 14:50:00,109.52,109.66,109.33,109.66,22852.0,104.748,104.8819,104.5662,104.8819,22852.0
2022-07-08 15:00:00,109.67,109.77,109.48,109.6,25049.0,104.8914,104.9871,104.7097,104.8245,25049.0
2022-07-08 15:10:00,109.6,109.89,109.57,109.61,25588.0,104.8245,105.1018,104.7958,104.834,25588.0
2022-07-08 15:20:00,109.61,109.77,109.54,109.77,33352.0,104.834,104.9871,104.7671,104.9871,33352.0
2022-07-08 15:30:00,109.73,109.76,109.34,109.4,46163.0,104.9488,104.9775,104.5758,104.6332,46163.0
2022-07-08 15:40:00,109.47,109.71,109.31,109.37,56976.0,104.7001,104.9297,104.5471,104.6045,56976.0
2022-07-08 15:50:00,109.31,109.46,108.96,109.04,141575.0,104.5471,104.6906,104.2124,104.2889,141575.0
2022-07-11 09:30:00,107.4,109.92,107.4,109.72,144324.0,102.7203,105.1305,102.7203,104.9392,144324.0
2022-07-11 09:40:00,109.73,109.73,107.55,107.91,90851.0,104.9488,104.9488,102.8638,103.2081,90851.0
2022-07-11 09:50:00,107.92,110.17,107.67,109.94,95931.0,103.2177,105.3696,102.9786,105.1497,95931.0
2022-07-11 10:00:00,109.89,110.92,109.77,110.85,84606.0,105.1018,106.087,104.9871,106.02,84606.0
2022-07-11 10:10:00,110.86,111.92,110.81,111.78,151626.0,106.0296,107.0434,105.9817,106.9095,151626.0
2022-07-11 10:20:00,111.77,112.14,110.59,110.75,138587.0,106.8999,107.2538,105.7713,105.9244,138587.0
2022-07-11 10:30:00,110.73,111.07,110.3,110.78,104592.0,105.9052,106.2304,105.494,105.9531,104592.0
2022-07-11 10:40:00,110.83,110.98,109.62,110.11,33573.0,106.0009,106.1443,104.8436,105.3122,33573.0
2022-07-11 10:50:00,109.97,109.97,108.99,109.15,41429.0,105.1783,105.1783,104.2411,104.3941,41429.0
2022-07-11 11:00:00,109.19,109.57,108.98,109.23,29276.0,104.4323,104.7958,104.2315,104.4706,29276.0
2022-07-11 11:10:00,109.19,109.38,108.96,109.0,27850.0,104.4323,104.6141,104.2124,104.2506,27850.0
2022-07-11 11:20:00,109.02,109.06,108.32,108.93,28686.0,104.2697,104.308,103.6002,104.1837,28686.0
2022-07-11 11:30:00,108.89,109.23,108.69,108.83,21563.0,104.1454,104.4706,103.9541,104.088,21563.0
2022-07-11 11:40:00,108.67,108.74,108.34,108.37,17337.0,103.935,104.0019,103.6194,103.6481,17337.0
2022-07-11 11:50:00,108.28,108.61,108.22,108.58,13249.0,103.562,103.8776,103.5046,103.8489,13249.0
2022-07-11 12:00:00,108.54,108.54,108.17,108.19,18933.0,103.8107,103.8107,103.4568,103.4759,18933.0
2022-07-11 12:10:00,108.18,108.36,108.08,108.08,25984.0,103.4663,103.6385,103.3707,103.3707,25984.0
2022-07-11 12:20:00,108.0,108.07,107.65,107.86,14277.0,103.2942,103.3611,102.9594,103.1603,14277.0
2022-07-11 12:30:00,107.83,107.86,107.52,107.75,16106.0,103.1316,103.1603,102.8351,103.0551,16106.0
2022-07-11 12:40:00,107.71,107.95,107.54,107.69,14713.0,103.0168,103.2464,102.8542,102.9977,14713.0
2022-07-11 12:50:00,107.68,107.77,107.46,107.71,17533.0,102.9881,103.0742,102.7777,103.0168,17533.0
2022-07-11 13:00:00,107.68,108.3,107.68,108.26,30874.0,102.9881,103.5811,102.9881,103.5429,30874.0
2022-07-11 13:10:00,108.2,108.28,108.06,108.27,12913.0,103.4855,103.562,103.3516,103.5524,12913.0
2022-07-11 13:20:00,108.25,108.54,108.18,108.53,17181.0,103.5333,103.8107,103.4663,103.8011,17181.0
2022-07-11 13:30:00,108.48,108.83,108.48,108.64,13058.0,103.7533,104.088,103.7533,103.9063,13058.0
2022-07-11 13:40:00,108.63,108.63,108.28,108.32,14403.0,103.8967,103.8967,103.562,103.6002,14403.0
2022-07-11 13:50:00,108.29,108.44,108.26,108.27,13522.0,103.5716,103.715,103.5429,103.5524,13522.0
2022-07-11 14:00:00,108.21,108.25,107.93,107.93,19103.0,103.495,103.5333,103.2272,103.2272,19103.0
2022-07-11 14:10:00,107.9,107.92,107.66,107.79,15495.0,103.1985,103.2177,102.969,103.0933,15495.0
2022-07-11 14:20:00,107.8,107.84,107.55,107.62,12810.0,103.1029,103.1412,102.8638,102.9307,12810.0
2022-07-11 14:30:00,107.64,107.66,107.45,107.51,26342.0,102.9499,102.969,102.7682,102.8255,26342.0
2022-07-11 14:40:00,107.54,107.88,107.53,107.87,20710.0,102.8542,103.1794,102.8447,103.1699,20710.0
2022-07-11 14:50:00,107.87,107.87,107.53,107.59,13964.0,103.1699,103.1699,102.8447,102.9021,13964.0
2022-07-11 15:00:00,107.57,107.83,107.51,107.75,19529.0,102.8829,103.1316,102.8255,103.0551,19529.0
2022-07-11 15:10:00,107.8,107.9,107.7,107.9,17845.0,103.1029,103.1985,103.0073,103.1985,17845.0
2022-07-11 15:20:00,107.86,107.99,107.75,107.95,16289.0,103.1603,103.2846,103.0551,103.2464,16289.0
2022-07-11 15:30:00,107.95,108.16,107.81,107.86,33378.0,103.2464,103.4472,103.1125,103.1603,33378.0
2022-07-11 15:40:00,107.81,107.92,107.58,107.72,59222.0,103.1125,103.2177,102.8925,103.0264,59222.0
2022-07-11 15:50:00,107.7,107.9,107.59,107.84,103819.0,103.0073,103.1985,102.9021,103.1412,103819.0
2022-07-12 09:30:00,107.83,110.21,107.32,109.7,165652.0,103.1316,105.4079,102.6438,104.9201,165652.0
2022-07-12 09:40:00,109.74,110.35,109.5,109.78,59909.0,104.9584,105.5418,104.7288,104.9966,59909.0
2022-07-12 09:50:00,109.57,109.99,109.31,109.72,30331.0,104.7958,105.1975,104.5471,104.9392,30331.0
2022-07-12 10:00:00,109.73,109.74,108.06,108.68,78997.0,104.9488,104.9584,103.3516,103.9446,78997.0
2022-07-12 10:10:00,108.65,110.08,108.45,110.08,45075.0,103.9159,105.2836,103.7246,105.2836,45075.0
2022-07-12 10:20:00,110.05,110.16,108.27,108.37,54791.0,105.2549,105.3601,103.5524,103.6481,54791.0
2022-07-12 10:30:00,108.32,109.24,108.3,109.21,50696.0,103.6002,104.4802,103.5811,104.4515,50696.0
2022-07-12 10:40:00,109.2,110.3,108.93,110.03,77421.0,104.4419,105.494,104.1837,105.2357,77421.0
2022-07-12 10:50:00,110.06,110.63,109.67,110.63,54479.0,105.2644,105.8096,104.8914,105.8096,54479.0
2022-07-12 11:00:00,110.72,111.04,110.51,111.01,71275.0,105.8957,106.2017,105.6948,106.173,71275.0
2022-07-12 11:10:00,111.11,111.59,111.09,111.23,63423.0,106.2687,106.7278,106.2495,106.3834,63423.0
2022-07-12 11:20:00,111.24,111.4,110.93,111.0,29825.0,106.393,106.546,106.0965,106.1635,29825.0
2022-07-12 11:30:00,111.04,111.57,111.01,111.51,23148.0,106.2017,106.7086,106.173,106.6512,23148.0
2022-07-12 11:40:00,111.5,111.5,111.08,111.42,20681.0,106.6417,106.6417,106.24,106.5652,20681.0
2022-07-12 11:50:00,111.43,111.53,111.04,111.33,23622.0,106.5747,106.6704,106.2017,106.4791,23622.0
2022-07-12 12:00:00,111.34,111.39,110.49,110.49,28424.0,106.4887,106.5365,105.6757,105.6757,28424.0
2022-07-12 12:10:00,110.55,110.8,110.41,110.7,17479.0,105.7331,105.9722,105.5992,105.8765,17479.0
2022-07-12 12:20:00,110.7,110.94,110.66,110.81,18813.0,105.8765,106.1061,105.8383,105.9817,18813.0
2022-07-12 12:30:00,110.8,110.96,110.72,110.89,15538.0,105.9722,106.1252,105.8957,106.0583,15538.0
2022-07-12 12:40:00,110.87,111.04,110.62,110.96,18140.0,106.0391,106.2017,105.8,106.1252,18140.0
2022-07-12 12:50:00,111.0,111.04,110.67,110.83,38916.0,106.1635,106.2017,105.8478,106.0009,38916.0
2022-07-12 13:00:00,110.84,110.91,110.5,110.65,26987.0,106.0104,106.0774,105.6853,105.8287,26987.0
2022-07-12 13:10:00,110.65,110.65,110.13,110.17,25159.0,105.8287,105.8287,105.3314,105.3696,25159.0
2022-07-12 13:20:00,110.2,110.51,110.1,110.46,17587.0,105.3983,105.6948,105.3027,105.647,17587.0
2022-07-12 13:30:00,110.49,110.54,110.28,110.46,15936.0,105.6757,105.7235,105.4748,105.647,15936.0
2022-07-12 13:40:00,110.48,110.59,110.33,110.45,16575.0,105.6661,105.7713,105.5227,105.6374,16575.0
2022-07-12 13:50:00,110.44,110.66,110.34,110.56,15005.0,105.6279,105.8383,105.5322,105.7426,15005.0
2022-07-12 14:00:00,110.59,110.63,110.26,110.29,16958.0,105.7713,105.8096,105.4557,105.4844,16958.0
2022-07-12 14:10:00,110.31,110.47,110.26,110.46,20536.0,105.5035,105.6566,105.4557,105.647,20536.0
2022-07-12 14:20:00,110.47,110.57,110.33,110.42,23378.0,105.6566,105.7522,105.5227,105.6087,23378.0
2022-07-12 14:30:00,110.42,110.58,110.26,110.52,34927.0,105.6087,105.7618,105.4557,105.7044,34927.0
2022-07-12 14:40:00,110.52,110.52,110.22,110.31,22136.0,105.7044,105.7044,105.4175,105.5035,22136.0
2022-07-12 14:50:00,110.3,110.33,109.96,110.02,28510.0,105.494,105.5227,105.1688,105.2262,28510.0
2022-07-12 15:00:00,109.98,109.99,109.22,109.28,27297.0,105.1879,105.1975,104.461,104.5184,27297.0
2022-07-12 15:10:00,109.3,109.65,109.28,109.65,23594.0,104.5375,104.8723,104.5184,104.8723,23594.0
2022-07-12 15:20:00,109.67,109.69,109.08,109.23,27952.0,104.8914,104.9105,104.3271,104.4706,27952.0
2022-07-12 15:30:00,109.21,109.38,108.91,109.05,42633.0,104.4515,104.6141,104.1645,104.2984,42633.0
2022-07-12 15:40:00,109.05,109.52,108.91,109.4,55005.0,104.2984,104.748,104.1645,104.6332,55005.0
2022-07-12 15:50:00,109.37,109.61,109.0,109.2,98913.0,104.6045,104.834,104.2506,104.4419,98913.0
2022-07-13 09:30:00,107.66,108.67,107.04,108.29,69706.0,102.969,103.935,102.376,103.5716,69706.0
2022-07-13 09:40:00,108.39,108.9,107.61,108.7,40499.0,103.6672,104.155,102.9212,103.9637,40499.0
2022-07-13 09:50:00,108.63,109.37,108.12,108.65,45448.0,103.8967,104.6045,103.409,103.9159,45448.0
2022-07-13 10:00:00,108.53,109.3,108.24,108.79,37606.0,103.8011,104.5375,103.5237,104.0498,37606.0
2022-07-13 10:10:00,108.64,108.89,107.95,108.01,20157.0,103.9063,104.1454,103.2464,103.3038,20157.0
2022-07-13 10:20:00,107.92,108.45,107.47,108.44,17610.0,103.2177,103.7246,102.7873,103.715,17610.0
2022-07-13 10:30:00,108.45,109.31,108.18,109.31,20995.0,103.7246,104.5471,103.4663,104.5471,20995.0
2022-07-13 10:40:00,109.35,110.04,109.26,109.97,35831.0,104.5854,105.2453,104.4993,105.1783,35831.0
2022-07-13 10:50:00,109.98,110.36,109.93,110.08,20002.0,105.1879,105.5514,105.1401,105.2836,20002.0
2022-07-13 11:00:00,110.11,110.38,109.72,110.03,21028.0,105.3122,105.5705,104.9392,105.2357,21028.0
2022-07-13 11:10:00,110.05,110.48,109.99,110.05,25349.0,105.2549,105.6661,105.1975,105.2549,25349.0
2022-07-13 11:20:00,110.11,110.27,109.35,109.35,14089.0,105.3122,105.4653,104.5854,104.5854,14089.0
2022-07-13 11:30:00,109.4,109.66,109.18,109.23,8903.0,104.6332,104.8819,104.4228,104.4706,8903.0
2022-07-13 11:40:00,109.18,109.74,109.17,109.69,14505.0,104.4228,104.9584,104.4132,104.9105,14505.0
2022-07-13 11:50:00,109.65,109.86,109.27,109.27,14799.0,104.8723,105.0731,104.5089,104.5089,14799.0
2022-07-13 12:00:00,109.3,109.55,109.01,109.4,13050.0,104.5375,104.7767,104.2602,104.6332,13050.0
2022-07-13 12:10:00,109.14,109.17,108.83,108.96,14509.0,104.3845,104.4132,104.088,104.2124,14509.0
2022-07-13 12:20:00,109.08,109.34,108.86,109.29,12119.0,104.3271,104.5758,104.1167,104.528,12119.0
2022-07-13 12:30:00,109.2,109.38,109.03,109.26,10811.0,104.4419,104.6141,104.2793,104.4993,10811.0
2022-07-13 12:40:00,109.29,109.33,109.03,109.33,8633.0,104.528,104.5662,104.2793,104.5662,8633.0
2022-07-13 12:50:00,109.31,109.42,109.21,109.4,8609.0,104.5471,104.6523,104.4515,104.6332,8609.0
2022-07-13 13:00:00,109.37,109.82,109.05,109.45,16746.0,104.6045,105.0349,104.2984,104.681,16746.0
2022-07-13 13:10:00,109.42,109.77,109.11,109.19,14736.0,104.6523,104.9871,104.3558,104.4323,14736.0
2022-07-13 13:20:00,109.25,109.4,109.13,109.38,10884.0,104.4897,104.6332,104.375,104.6141,10884.0
2022-07-13 13:30:00,109.33,109.45,109.13,109.13,12701.0,104.5662,104.681,104.375,104.375,12701.0
2022-07-13 13:40:00,109.15,109.61,109.15,109.56,14615.0,104.3941,104.834,104.3941,104.7862,14615.0
2022-07-13 13:50:00,109.63,109.65,109.4,109.53,11847.0,104.8532,104.8723,104.6332,104.7575,11847.0
2022-07-13 14:00:00,109.51,109.51,108.68,108.81,14040.0,104.7384,104.7384,103.9446,104.0689,14040.0
2022-07-13 14:10:00,108.84,109.36,108.77,109.3,10535.0,104.0976,104.5949,104.0306,104.5375,10535.0
2022-07-13 14:20:00,109.21,109.54,109.17,109.53,9807.0,104.4515,104.7671,104.4132,104.7575,9807.0
2022-07-13 14:30:00,109.51,109.75,109.41,109.59,16319.0,104.7384,104.9679,104.6428,104.8149,16319.0
2022-07-13 14:40:00,109.57,109.67,109.39,109.39,9871.0,104.7958,104.8914,104.6236,104.6236,9871.0
2022-07-13 14:50:00,109.37,109.69,109.17,109.69,17022.0,104.6045,104.9105,104.4132,104.9105,17022.0
2022-07-13 15:00:00,109.71,109.84,109.4,109.56,19188.0,104.9297,105.054,104.6332,104.7862,19188.0
2022-07-13 15:10:00,109.54,110.1,109.52,110.1,27951.0,104.7671,105.3027,104.748,105.3027,27951.0
2022-07-13 15:20:00,110.03,110.2,109.78,110.15,38259.0,105.2357,105.3983,104.9966,105.3505,38259.0
2022-07-13 15:30:00,110.13,110.18,109.61,109.87,31254.0,105.3314,105.3792,104.834,105.0827,31254.0
2022-07-13 15:40:00,109.85,110.01,109.77,109.9,43356.0,105.0636,105.2166,104.9871,105.1114,43356.0
2022-07-13 15:50:00,109.87,110.06,109.7,109.71,97423.0,105.0827,105.2644,104.9201,104.9297,97423.0
2022-07-14 09:30:00,106.5,107.73,105.88,106.4,83987.0,101.8595,103.036,101.2666,101.7639,83987.0
2022-07-14 09:40:00,106.42,106.83,105.76,106.67,58109.0,101.783,102.1752,101.1518,102.0221,58109.0
2022-07-14 09:50:00,106.77,107.59,106.57,107.11,30632.0,102.1178,102.9021,101.9265,102.443,30632.0
2022-07-14 10:00:00,107.06,107.7,106.86,107.54,39457.0,102.3951,103.0073,102.2039,102.8542,39457.0
2022-07-14 10:10:00,107.49,107.89,107.23,107.62,39354.0,102.8064,103.189,102.5577,102.9307,39354.0
2022-07-14 10:20:00,107.6,108.05,107.16,108.05,33323.0,102.9116,103.342,102.4908,103.342,33323.0
2022-07-14 10:30:00,108.09,108.09,106.6,107.39,40855.0,103.3803,103.3803,101.9552,102.7108,40855.0
2022-07-14 10:40:00,107.44,107.76,107.21,107.58,29986.0,102.7586,103.0646,102.5386,102.8925,29986.0
2022-07-14 10:50:00,107.71,108.42,107.7,107.97,27788.0,103.0168,103.6959,103.0073,103.2655,27788.0
2022-07-14 11:00:00,108.01,108.49,107.86,108.32,24852.0,103.3038,103.7628,103.1603,103.6002,24852.0
2022-07-14 11:10:00,108.3,108.3,107.44,107.75,24243.0,103.5811,103.5811,102.7586,103.0551,24243.0
2022-07-14 11:20:00,107.71,108.11,107.47,108.11,19710.0,103.0168,103.3994,102.7873,103.3994,19710.0
2022-07-14 11:30:00,108.11,108.17,107.5,108.06,20959.0,103.3994,103.4568,102.816,103.3516,20959.0
2022-07-14 11:40:00,108.14,108.6,108.14,108.42,19071.0,103.4281,103.868,103.4281,103.6959,19071.0
2022-07-14 11:50:00,108.48,108.67,108.27,108.34,18772.0,103.7533,103.935,103.5524,103.6194,18772.0
2022-07-14 12:00:00,108.39,108.49,107.81,107.88,13259.0,103.6672,103.7628,103.1125,103.1794,13259.0
2022-07-14 12:10:00,107.87,108.13,107.69,107.89,14377.0,103.1699,103.4185,102.9977,103.189,14377.0
2022-07-14 12:20:00,107.88,108.02,106.85,107.07,25373.0,103.1794,103.3133,102.1943,102.4047,25373.0
2022-07-14 12:30:00,107.1,107.5,107.05,107.17,17428.0,102.4334,102.816,102.3856,102.5004,17428.0
2022-07-14 12:40:00,107.15,107.2,106.67,106.82,15614.0,102.4812,102.529,102.0221,102.1656,15614.0
2022-07-14 12:50:00,106.85,107.0,106.65,106.86,42569.0,102.1943,102.3378,102.003,102.2039,42569.0
2022-07-14 13:00:00,106.86,107.09,106.84,107.06,13709.0,102.2039,102.4238,102.1847,102.3951,13709.0
2022-07-14 13:10:00,107.08,107.52,106.81,107.44,20626.0,102.4143,102.8351,102.156,102.7586,20626.0
2022-07-14 13:20:00,107.52,107.62,107.43,107.48,15082.0,102.8351,102.9307,102.749,102.7968,15082.0
2022-07-14 13:30:00,107.49,107.51,107.05,107.29,16939.0,102.8064,102.8255,102.3856,102.6151,16939.0
2022-07-14 13:40:00,107.27,107.35,107.15,107.24,14177.0,102.596,102.6725,102.4812,102.5673,14177.0
2022-07-14 13:50:00,107.2,107.39,107.08,107.17,21361.0,102.529,102.7108,102.4143,102.5004,21361.0
2022-07-14 14:00:00,107.11,107.43,107.04,107.14,32234.0,102.443,102.749,102.376,102.4717,32234.0
2022-07-14 14:10:00,107.14,107.77,106.94,107.77,95636.0,102.4717,103.0742,102.2804,103.0742,95636.0
2022-07-14 14:20:00,107.78,108.32,107.58,108.27,112754.0,103.0838,103.6002,102.8925,103.5524,112754.0
2022-07-14 14:30:00,108.25,108.77,108.15,108.77,26408.0,103.5333,104.0306,103.4377,104.0306,26408.0
2022-07-14 14:40:00,108.76,108.83,108.45,108.75,22349.0,104.0211,104.088,103.7246,104.0115,22349.0
2022-07-14 14:50:00,108.79,108.79,108.45,108.73,24845.0,104.0498,104.0498,103.7246,103.9924,24845.0
2022-07-14 15:00:00,108.79,108.94,108.47,108.64,28663.0,104.0498,104.1932,103.7437,103.9063,28663.0
2022-07-14 15:10:00,108.6,108.91,108.58,108.78,35368.0,103.868,104.1645,103.8489,104.0402,35368.0
2022-07-14 15:20:00,108.78,109.17,108.77,109.17,31263.0,104.0402,104.4132,104.0306,104.4132,31263.0
2022-07-14 15:30:00,109.14,109.15,108.64,108.7,47299.0,104.3845,104.3941,103.9063,103.9637,47299.0
2022-07-14 15:40:00,108.71,108.79,108.4,108.54,65421.0,103.9733,104.0498,103.6768,103.8107,65421.0
2022-07-14 15:50:00,108.49,108.75,108.28,108.39,184260.0,103.7628,104.0115,103.562,103.6672,184260.0
2022-07-15 09:30:00,109.34,109.87,108.71,108.71,68572.0,104.5758,105.0827,103.9733,103.9733,68572.0
2022-07-15 09:40:00,108.73,109.1,108.2,108.53,22105.0,103.9924,104.3463,103.4855,103.8011,22105.0
2022-07-15 09:50:00,108.38,108.41,107.61,107.97,23165.0,103.6576,103.6863,102.9212,103.2655,23165.0
2022-07-15 10:00:00,108.13,109.27,108.09,108.97,33854.0,103.4185,104.5089,103.3803,104.2219,33854.0
2022-07-15 10:10:00,109.15,109.68,109.02,109.36,21382.0,104.3941,104.901,104.2697,104.5949,21382.0
2022-07-15 10:20:00,109.31,110.11,108.95,110.07,22388.0,104.5471,105.3122,104.2028,105.274,22388.0
2022-07-15 10:30:00,110.02,110.07,109.66,109.84,34876.0,105.2262,105.274,104.8819,105.054,34876.0
2022-07-15 10:40:00,109.94,110.14,109.32,109.68,28924.0,105.1497,105.3409,104.5567,104.901,28924.0
2022-07-15 10:50:00,109.69,109.91,109.53,109.87,20411.0,104.9105,105.121,104.7575,105.0827,20411.0
2022-07-15 11:00:00,109.78,110.27,109.7,110.24,28301.0,104.9966,105.4653,104.9201,105.4366,28301.0
2022-07-15 11:10:00,110.2,110.2,109.79,110.07,21279.0,105.3983,105.3983,105.0062,105.274,21279.0
2022-07-15 11:20:00,110.11,110.32,110.04,110.27,22258.0,105.3122,105.5131,105.2453,105.4653,22258.0
2022-07-15 11:30:00,110.24,110.44,110.1,110.4,20338.0,105.4366,105.6279,105.3027,105.5896,20338.0
2022-07-15 11:40:00,110.33,110.45,110.06,110.33,23522.0,105.5227,105.6374,105.2644,105.5227,23522.0
2022-07-15 11:50:00,110.2,110.31,109.91,109.91,17759.0,105.3983,105.5035,105.121,105.121,17759.0
2022-07-15 12:00:00,109.94,110.05,109.82,109.88,27315.0,105.1497,105.2549,105.0349,105.0923,27315.0
2022-07-15 12:10:00,109.8,110.13,109.77,110.13,18189.0,105.0158,105.3314,104.9871,105.3314,18189.0
2022-07-15 12:20:00,110.12,110.15,109.72,109.93,13980.0,105.3218,105.3505,104.9392,105.1401,13980.0
2022-07-15 12:30:00,109.98,109.99,109.63,109.63,13708.0,105.1879,105.1975,104.8532,104.8532,13708.0
2022-07-15 12:40:00,109.61,109.88,109.55,109.83,15365.0,104.834,105.0923,104.7767,105.0444,15365.0
2022-07-15 12:50:00,109.83,110.12,109.83,110.1,14169.0,105.0444,105.3218,105.0444,105.3027,14169.0
2022-07-15 13:00:00,110.1,110.45,110.09,110.37,18111.0,105.3027,105.6374,105.2931,105.5609,18111.0
2022-07-15 13:10:00,110.36,110.45,110.26,110.28,8331.0,105.5514,105.6374,105.4557,105.4748,8331.0
2022-07-15 13:20:00,110.29,110.43,110.23,110.43,11095.0,105.4844,105.6183,105.427,105.6183,11095.0
2022-07-15 13:30:00,110.44,110.44,110.01,110.06,19252.0,105.6279,105.6279,105.2166,105.2644,19252.0
2022-07-15 13:40:00,110.08,110.22,110.07,110.12,10584.0,105.2836,105.4175,105.274,105.3218,10584.0
2022-07-15 13:50:00,110.12,110.17,109.84,110.02,16359.0,105.3218,105.3696,105.054,105.2262,16359.0
2022-07-15 14:00:00,110.02,110.12,109.94,110.09,9735.0,105.2262,105.3218,105.1497,105.2931,9735.0
2022-07-15 14:10:00,110.12,110.14,109.94,110.0,11199.0,105.3218,105.3409,105.1497,105.207,11199.0
2022-07-15 14:20:00,110.0,110.03,109.74,109.87,17784.0,105.207,105.2357,104.9584,105.0827,17784.0
2022-07-15 14:30:00,109.87,109.98,109.78,109.96,7128.0,105.0827,105.1879,104.9966,105.1688,7128.0
2022-07-15 14:40:00,109.99,110.18,109.96,110.03,14243.0,105.1975,105.3792,105.1688,105.2357,14243.0
2022-07-15 14:50:00,110.04,110.05,109.96,109.99,12829.0,105.2453,105.2549,105.1688,105.1975,12829.0
2022-07-15 15:00:00,109.98,110.23,109.95,110.16,17387.0,105.1879,105.427,105.1592,105.3601,17387.0
2022-07-15 15:10:00,110.16,110.21,110.07,110.13,19655.0,105.3601,105.4079,105.274,105.3314,19655.0
2022-07-15 15:20:00,110.15,110.23,110.02,110.08,25079.0,105.3505,105.427,105.2262,105.2836,25079.0
2022-07-15 15:30:00,110.08,110.09,109.82,109.98,38646.0,105.2836,105.2931,105.0349,105.1879,38646.0
2022-07-15 15:40:00,109.95,110.1,109.86,109.91,43553.0,105.1592,105.3027,105.0731,105.121,43553.0
2022-07-15 15:50:00,109.93,110.36,109.86,110.27,180921.0,105.1401,105.5514,105.0731,105.4653,180921.0
2022-07-18 09:30:00,112.85,114.58,112.57,114.27,112781.0,107.9329,109.5875,107.6651,109.291,112781.0
2022-07-18 09:40:00,114.1,114.5,113.15,113.87,50279.0,109.1284,109.511,108.2198,108.9084,50279.0
2022-07-18 09:50:00,113.88,114.52,113.53,114.07,33697.0,108.918,109.5301,108.5832,109.0997,33697.0
2022-07-18 10:00:00,114.08,114.14,113.62,113.96,50182.0,109.1093,109.1667,108.6693,108.9945,50182.0
2022-07-18 10:10:00,113.99,114.68,113.61,114.67,54824.0,109.0232,109.6831,108.6597,109.6736,54824.0
2022-07-18 10:20:00,114.7,114.99,114.46,114.79,35935.0,109.7023,109.9796,109.4727,109.7883,35935.0
2022-07-18 10:30:00,114.76,115.38,114.76,115.27,42067.0,109.7596,110.3526,109.7596,110.2474,42067.0
2022-07-18 10:40:00,115.28,115.79,115.28,115.53,34781.0,110.257,110.7448,110.257,110.4961,34781.0
2022-07-18 10:50:00,115.53,115.63,115.19,115.19,35820.0,110.4961,110.5917,110.1709,110.1709,35820.0
2022-07-18 11:00:00,115.12,115.38,114.66,115.19,26729.0,110.104,110.3526,109.664,110.1709,26729.0
2022-07-18 11:10:00,115.17,115.44,115.09,115.32,34094.0,110.1518,110.41,110.0753,110.2952,34094.0
2022-07-18 11:20:00,115.32,115.54,115.32,115.41,22118.0,110.2952,110.5057,110.2952,110.3813,22118.0
2022-07-18 11:30:00,115.43,115.63,115.03,115.56,37144.0,110.4004,110.5917,110.0179,110.5248,37144.0
2022-07-18 11:40:00,115.56,115.84,115.54,115.66,76435.0,110.5248,110.7926,110.5057,110.6204,76435.0
2022-07-18 11:50:00,115.71,116.25,115.51,116.1,38685.0,110.6682,111.1847,110.477,111.0413,38685.0
2022-07-18 12:00:00,116.16,116.26,115.66,115.9,26841.0,111.0986,111.1943,110.6204,110.85,26841.0
2022-07-18 12:10:00,115.95,116.11,115.86,115.93,18628.0,110.8978,111.0508,110.8117,110.8787,18628.0
2022-07-18 12:20:00,115.97,116.02,115.66,115.72,28644.0,110.9169,110.9647,110.6204,110.6778,28644.0
2022-07-18 12:30:00,115.73,115.79,115.56,115.72,13327.0,110.6874,110.7448,110.5248,110.6778,13327.0
2022-07-18 12:40:00,115.74,116.0,115.74,115.94,34477.0,110.6969,110.9456,110.6969,110.8882,34477.0
2022-07-18 12:50:00,115.94,116.0,115.44,115.66,21788.0,110.8882,110.9456,110.41,110.6204,21788.0
2022-07-18 13:00:00,115.67,115.94,115.6,115.92,22913.0,110.63,110.8882,110.563,110.8691,22913.0
2022-07-18 13:10:00,115.9,116.07,115.87,115.91,31696.0,110.85,111.0126,110.8213,110.8595,31696.0
2022-07-18 13:20:00,115.95,116.24,115.85,116.17,34613.0,110.8978,111.1752,110.8021,111.1082,34613.0
2022-07-18 13:30:00,116.18,116.23,115.61,115.7,28111.0,111.1178,111.1656,110.5726,110.6587,28111.0
2022-07-18 13:40:00,115.7,115.78,115.32,115.36,32675.0,110.6587,110.7352,110.2952,110.3335,32675.0
2022-07-18 13:50:00,115.4,115.47,115.0,115.05,20413.0,110.3718,110.4387,109.9892,110.037,20413.0
2022-07-18 14:00:00,115.06,115.25,114.93,115.04,37850.0,110.0466,110.2283,109.9222,110.0274,37850.0
2022-07-18 14:10:00,115.0,115.35,114.88,115.23,41920.0,109.9892,110.3239,109.8744,110.2092,41920.0
2022-07-18 14:20:00,115.24,115.34,114.78,114.78,16858.0,110.2187,110.3144,109.7788,109.7788,16858.0
2022-07-18 14:30:00,114.8,115.27,114.77,115.25,18661.0,109.7979,110.2474,109.7692,110.2283,18661.0
2022-07-18 14:40:00,115.23,115.24,114.88,115.02,37209.0,110.2092,110.2187,109.8744,110.0083,37209.0
2022-07-18 14:50:00,115.02,115.02,114.72,114.83,41698.0,110.0083,110.0083,109.7214,109.8266,41698.0
2022-07-18 15:00:00,114.83,115.21,114.79,115.11,36242.0,109.8266,110.19,109.7883,110.0944,36242.0
2022-07-18 15:10:00,115.12,115.13,114.86,115.04,25687.0,110.104,110.1135,109.8553,110.0274,25687.0
2022-07-18 15:20:00,115.03,115.08,114.85,114.88,38630.0,110.0179,110.0657,109.8457,109.8744,38630.0
2022-07-18 15:30:00,114.89,114.89,114.56,114.72,72958.0,109.884,109.884,109.5684,109.7214,72958.0
2022-07-18 15:40:00,114.74,114.88,114.03,114.03,117089.0,109.7405,109.8744,109.0614,109.0614,117089.0
2022-07-18 15:50:00,114.05,114.53,113.9,114.44,235674.0,109.0806,109.5397,108.9371,109.4536,235674.0
2022-07-19 09:30:00,114.97,115.88,114.15,115.87,115144.0,109.9605,110.8308,109.1762,110.8213,115144.0
2022-07-19 09:40:00,115.86,115.92,114.0,114.27,35653.0,110.8117,110.8691,109.0328,109.291,35653.0
2022-07-19 09:50:00,114.43,115.75,114.34,115.72,52353.0,109.444,110.7065,109.3579,110.6778,52353.0
2022-07-19 10:00:00,115.73,116.19,115.53,115.92,60114.0,110.6874,111.1273,110.4961,110.8691,60114.0
2022-07-19 10:10:00,115.87,116.76,115.78,116.61,54781.0,110.8213,111.6725,110.7352,111.529,54781.0
2022-07-19 10:20:00,116.68,117.0,116.39,116.87,25079.0,111.596,111.902,111.3186,111.7777,25079.0
2022-07-19 10:30:00,116.93,116.93,116.05,116.37,17972.0,111.8351,111.8351,110.9934,111.2995,17972.0
2022-07-19 10:40:00,116.42,116.43,115.93,116.19,25871.0,111.3473,111.3569,110.8787,111.1273,25871.0
2022-07-19 10:50:00,116.15,116.44,115.92,116.27,24588.0,111.0891,111.3664,110.8691,111.2038,24588.0
2022-07-19 11:00:00,116.23,116.77,116.22,116.77,28000.0,111.1656,111.6821,111.156,111.6821,28000.0
2022-07-19 11:10:00,116.79,116.87,116.53,116.56,26890.0,111.7012,111.7777,111.4525,111.4812,26890.0
2022-07-19 11:20:00,116.56,117.02,116.49,117.02,38444.0,111.4812,111.9212,111.4143,111.9212,38444.0
2022-07-19 11:30:00,117.03,117.2,116.89,116.89,26097.0,111.9307,112.0933,111.7968,111.7968,26097.0
2022-07-19 11:40:00,116.89,116.93,116.54,116.59,15294.0,111.7968,111.8351,111.4621,111.5099,15294.0
2022-07-19 11:50:00,116.57,116.77,116.38,116.77,14969.0,111.4908,111.6821,111.3091,111.6821,14969.0
2022-07-19 12:00:00,116.74,116.76,116.47,116.67,19897.0,111.6534,111.6725,111.3951,111.5864,19897.0
2022-07-19 12:10:00,116.66,116.93,116.66,116.93,20875.0,111.5769,111.8351,111.5769,111.8351,20875.0
2022-07-19 12:20:00,116.92,117.42,116.92,117.38,21938.0,111.8255,112.3037,111.8255,112.2655,21938.0
2022-07-19 12:30:00,117.4,117.84,117.36,117.83,29554.0,112.2846,112.7054,112.2464,112.6959,29554.0
2022-07-19 12:40:00,117.8,118.1,117.75,118.06,22131.0,112.6672,112.9541,112.6194,112.9158,22131.0
2022-07-19 12:50:00,118.05,118.07,117.89,117.95,21286.0,112.9063,112.9254,112.7533,112.8106,21286.0
2022-07-19 13:00:00,117.97,118.0,117.78,117.87,22027.0,112.8298,112.8585,112.648,112.7341,22027.0
2022-07-19 13:10:00,117.88,117.97,117.48,117.5,18962.0,112.7437,112.8298,112.3611,112.3802,18962.0
2022-07-19 13:20:00,117.5,117.61,117.44,117.6,11974.0,112.3802,112.4855,112.3229,112.4759,11974.0
2022-07-19 13:30:00,117.61,117.75,117.55,117.7,13061.0,112.4855,112.6194,112.4281,112.5715,13061.0
2022-07-19 13:40:00,117.71,117.82,117.3,117.33,14149.0,112.5811,112.6863,112.189,112.2177,14149.0
2022-07-19 13:50:00,117.33,117.52,117.28,117.42,11700.0,112.2177,112.3994,112.1698,112.3037,11700.0
2022-07-19 14:00:00,117.47,117.8,117.38,117.79,22982.0,112.3516,112.6672,112.2655,112.6576,22982.0
2022-07-19 14:10:00,117.81,117.86,117.43,117.53,19326.0,112.6767,112.7246,112.3133,112.4089,19326.0
2022-07-19 14:20:00,117.48,117.49,117.29,117.4,21932.0,112.3611,112.3707,112.1794,112.2846,21932.0
2022-07-19 14:30:00,117.43,117.67,117.31,117.32,22891.0,112.3133,112.5428,112.1985,112.2081,22891.0
2022-07-19 14:40:00,117.27,117.27,116.9,117.03,51347.0,112.1603,112.1603,111.8064,111.9307,51347.0
2022-07-19 14:50:00,117.07,117.25,116.98,117.15,25319.0,111.969,112.1411,111.8829,112.0455,25319.0
2022-07-19 15:00:00,117.17,117.4,117.02,117.39,24144.0,112.0646,112.2846,111.9212,112.275,24144.0
2022-07-19 15:10:00,117.39,117.41,116.78,117.03,54683.0,112.275,112.2942,111.6916,111.9307,54683.0
2022-07-19 15:20:00,117.05,117.3,117.02,117.11,33394.0,111.9499,112.189,111.9212,112.0072,33394.0
2022-07-19 15:30:00,117.13,117.29,116.88,117.28,51819.0,112.0264,112.1794,111.7873,112.1698,51819.0
2022-07-19 15:40:00,117.28,117.63,117.27,117.52,55716.0,112.1698,112.5046,112.1603,112.3994,55716.0
2022-07-19 15:50:00,117.53,117.63,117.12,117.21,174375.0,112.4089,112.5046,112.0168,112.1029,174375.0
2022-07-20 09:30:00,117.37,118.07,117.0,117.34,61760.0,112.2559,112.9254,111.902,112.2272,61760.0
2022-07-20 09:40:00,117.34,117.5,115.55,115.84,31345.0,112.2272,112.3802,110.5152,110.7926,31345.0
2022-07-20 09:50:00,115.73,116.97,115.61,116.61,23944.0,110.6874,111.8733,110.5726,111.529,23944.0
2022-07-20 10:00:00,116.62,116.93,116.34,116.83,35068.0,111.5386,111.8351,111.2708,111.7394,35068.0
2022-07-20 10:10:00,116.88,116.95,116.35,116.51,31708.0,111.7873,111.8542,111.2804,111.4334,31708.0
2022-07-20 10:20:00,116.58,117.46,116.53,117.2,42309.0,111.5003,112.342,111.4525,112.0933,42309.0
2022-07-20 10:30:00,117.13,117.86,117.04,117.79,32577.0,112.0264,112.7246,111.9403,112.6576,32577.0
2022-07-20 10:40:00,117.76,118.21,117.52,118.12,38967.0,112.6289,113.0593,112.3994,112.9732,38967.0
2022-07-20 10:50:00,118.1,118.46,118.01,118.41,41590.0,112.9541,113.2984,112.868,113.2506,41590.0
2022-07-20 11:00:00,118.41,118.6,118.14,118.6,34270.0,113.2506,113.4323,112.9924,113.4323,34270.0
2022-07-20 11:10:00,118.52,118.67,118.41,118.43,39274.0,113.3558,113.4993,113.2506,113.2697,39274.0
2022-07-20 11:20:00,118.47,118.51,118.24,118.32,27676.0,113.308,113.3462,113.088,113.1645,27676.0
2022-07-20 11:30:00,118.34,118.48,118.02,118.17,35550.0,113.1836,113.3175,112.8776,113.0211,35550.0
2022-07-20 11:40:00,118.15,118.63,118.07,118.52,24667.0,113.0019,113.461,112.9254,113.3558,24667.0
2022-07-20 11:50:00,118.58,118.62,118.28,118.33,18874.0,113.4132,113.4514,113.1263,113.1741,18874.0
2022-07-20 12:00:00,118.3,118.31,118.11,118.31,21047.0,113.1454,113.155,112.9637,113.155,21047.0
2022-07-20 12:10:00,118.35,118.35,117.96,118.03,20735.0,113.1932,113.1932,112.8202,112.8872,20735.0
2022-07-20 12:20:00,118.08,118.09,117.47,117.47,21938.0,112.935,112.9445,112.3516,112.3516,21938.0
2022-07-20 12:30:00,117.44,117.84,117.28,117.72,23481.0,112.3229,112.7054,112.1698,112.5907,23481.0
2022-07-20 12:40:00,117.77,117.86,117.08,117.08,14226.0,112.6385,112.7246,111.9786,111.9786,14226.0
2022-07-20 12:50:00,117.08,117.48,117.01,117.32,15107.0,111.9786,112.3611,111.9116,112.2081,15107.0
2022-07-20 13:00:00,117.29,117.32,116.56,116.82,21760.0,112.1794,112.2081,111.4812,111.7299,21760.0
2022-07-20 13:10:00,116.7,116.83,116.46,116.78,22336.0,111.6151,111.7394,111.3856,111.6916,22336.0
2022-07-20 13:20:00,116.89,117.2,116.79,117.2,17324.0,111.7968,112.0933,111.7012,112.0933,17324.0
2022-07-20 13:30:00,117.25,117.32,116.88,117.19,10173.0,112.1411,112.2081,111.7873,112.0838,10173.0
2022-07-20 13:40:00,117.18,117.3,116.86,116.96,10488.0,112.0742,112.189,111.7681,111.8638,10488.0
2022-07-20 13:50:00,117.01,117.05,116.38,116.39,15775.0,111.9116,111.9499,111.3091,111.3186,15775.0
2022-07-20 14:00:00,116.41,117.02,116.41,116.99,17494.0,111.3377,111.9212,111.3377,111.8925,17494.0
2022-07-20 14:10:00,116.96,116.99,116.66,116.85,24349.0,111.8638,111.8925,111.5769,111.7586,24349.0
2022-07-20 14:20:00,116.86,117.36,116.81,117.32,20498.0,111.7681,112.2464,111.7203,112.2081,20498.0
2022-07-20 14:30:00,117.31,117.63,117.3,117.55,31454.0,112.1985,112.5046,112.189,112.4281,31454.0
2022-07-20 14:40:00,117.51,117.79,117.49,117.72,28378.0,112.3898,112.6576,112.3707,112.5907,28378.0
2022-07-20 14:50:00,117.73,117.73,117.26,117.66,54954.0,112.6002,112.6002,112.1507,112.5333,54954.0
2022-07-20 15:00:00,117.66,117.98,117.58,117.78,34976.0,112.5333,112.8393,112.4568,112.648,34976.0
2022-07-20 15:10:00,117.8,117.98,117.76,117.9,31529.0,112.6672,112.8393,112.6289,112.7628,31529.0
2022-07-20 15:20:00,117.91,117.92,117.57,117.87,48194.0,112.7724,112.7819,112.4472,112.7341,48194.0
2022-07-20 15:30:00,117.86,118.04,117.68,117.91,69203.0,112.7246,112.8967,112.5524,112.7724,69203.0
2022-07-20 15:40:00,117.9,118.14,117.74,117.9,105501.0,112.7628,112.9924,112.6098,112.7628,105501.0
2022-07-20 15:50:00,117.89,118.13,117.68,117.68,196540.0,112.7533,112.9828,112.5524,112.5524,196540.0
2022-07-21 09:30:00,123.09,125.15,121.19,123.62,237930.0,117.7267,119.6969,115.9095,118.2336,237930.0
2022-07-21 09:40:00,123.68,124.49,122.02,122.53,95222.0,118.291,119.0657,116.7033,117.1911,95222.0
2022-07-21 09:50:00,122.34,123.87,122.33,123.5,106008.0,117.0094,118.4727,116.9998,118.1188,106008.0
2022-07-21 10:00:00,123.16,123.66,122.1,122.47,74016.0,117.7936,118.2718,116.7798,117.1337,74016.0
2022-07-21 10:10:00,122.35,122.62,121.38,122.29,53657.0,117.0189,117.2772,116.0912,116.9615,53657.0
2022-07-21 10:20:00,122.37,122.65,121.34,121.76,43855.0,117.0381,117.3059,116.0529,116.4546,43855.0
2022-07-21 10:30:00,121.75,122.04,121.25,121.58,50514.0,116.4451,116.7224,115.9669,116.2825,50514.0
2022-07-21 10:40:00,121.59,122.12,121.33,121.64,32984.0,116.292,116.7989,116.0434,116.3399,32984.0
2022-07-21 10:50:00,121.65,122.86,121.48,122.71,34541.0,116.3494,117.5067,116.1868,117.3632,34541.0
2022-07-21 11:00:00,122.72,123.99,122.59,123.85,42929.0,117.3728,118.5875,117.2485,118.4536,42929.0
2022-07-21 11:10:00,123.86,125.01,123.77,124.72,56735.0,118.4631,119.563,118.3771,119.2857,56735.0
2022-07-21 11:20:00,124.72,124.93,124.28,124.78,44507.0,119.2857,119.4865,118.8648,119.343,44507.0
2022-07-21 11:30:00,124.87,124.92,124.01,124.01,39657.0,119.4291,119.4769,118.6066,118.6066,39657.0
2022-07-21 11:40:00,124.11,124.49,123.8,124.33,38811.0,118.7022,119.0657,118.4057,118.9127,38811.0
2022-07-21 11:50:00,124.33,124.9,124.13,124.85,28954.0,118.9127,119.4578,118.7214,119.41,28954.0
2022-07-21 12:00:00,124.86,125.61,124.75,125.53,34502.0,119.4196,120.1369,119.3144,120.0604,34502.0
2022-07-21 12:10:00,125.56,125.61,125.05,125.32,35202.0,120.0891,120.1369,119.6013,119.8595,35202.0
2022-07-21 12:20:00,125.37,125.74,125.25,125.56,32919.0,119.9073,120.2612,119.7926,120.0891,32919.0
2022-07-21 12:30:00,125.58,125.76,125.52,125.65,28173.0,120.1082,120.2803,120.0508,120.1751,28173.0
2022-07-21 12:40:00,125.67,126.14,125.65,126.14,48859.0,120.1943,120.6438,120.1751,120.6438,48859.0
2022-07-21 12:50:00,126.09,126.45,125.99,126.39,38628.0,120.596,120.9403,120.5003,120.8829,38628.0
2022-07-21 13:00:00,126.38,126.88,126.36,126.77,47985.0,120.8733,121.3515,120.8542,121.2463,47985.0
2022-07-21 13:10:00,126.78,126.96,126.14,126.21,28265.0,121.2559,121.4281,120.6438,120.7107,28265.0
2022-07-21 13:20:00,126.2,126.35,125.53,125.8,28276.0,120.7012,120.8446,120.0604,120.3186,28276.0
2022-07-21 13:30:00,125.83,125.99,125.6,125.9,30049.0,120.3473,120.5003,120.1273,120.4142,30049.0
2022-07-21 13:40:00,125.96,126.21,125.75,125.93,24594.0,120.4716,120.7107,120.2708,120.4429,24594.0
2022-07-21 13:50:00,125.88,126.13,125.77,126.07,23498.0,120.3951,120.6342,120.2899,120.5768,23498.0
2022-07-21 14:00:00,126.05,126.55,125.95,126.42,34334.0,120.5577,121.0359,120.4621,120.9116,34334.0
2022-07-21 14:10:00,126.44,126.57,126.28,126.48,21060.0,120.9307,121.055,120.7777,120.969,21060.0
2022-07-21 14:20:00,126.45,126.76,126.43,126.54,24812.0,120.9403,121.2368,120.9211,121.0264,24812.0
2022-07-21 14:30:00,126.53,126.7,126.41,126.56,21449.0,121.0168,121.1794,120.902,121.0455,21449.0
2022-07-21 14:40:00,126.54,126.64,125.72,125.88,31663.0,121.0264,121.122,120.2421,120.3951,31663.0
2022-07-21 14:50:00,125.9,125.99,125.52,125.56,32988.0,120.4142,120.5003,120.0508,120.0891,32988.0
2022-07-21 15:00:00,125.57,126.26,125.52,126.26,40882.0,120.0986,120.7586,120.0508,120.7586,40882.0
2022-07-21 15:10:00,126.22,126.66,126.0,126.6,47178.0,120.7203,121.1411,120.5099,121.0837,47178.0
2022-07-21 15:20:00,126.58,126.8,126.48,126.51,33378.0,121.0646,121.275,120.969,120.9977,33378.0
2022-07-21 15:30:00,126.52,126.98,126.33,126.82,42576.0,121.0072,121.4472,120.8255,121.2942,42576.0
2022-07-21 15:40:00,126.83,127.53,126.83,127.42,88608.0,121.3037,121.9732,121.3037,121.868,88608.0
2022-07-21 15:50:00,127.41,128.57,127.4,128.52,259141.0,121.8584,122.9679,121.8489,122.9201,259141.0
2022-07-22 09:30:00,129.2,130.72,128.69,129.23,104883.0,123.5705,125.0242,123.0827,123.5991,104883.0
2022-07-22 09:40:00,129.15,129.3,126.76,126.86,88025.0,123.5226,123.6661,121.2368,121.3324,88025.0
2022-07-22 09:50:00,126.86,127.35,126.4,127.09,55894.0,121.3324,121.8011,120.8925,121.5524,55894.0
2022-07-22 10:00:00,127.06,128.0,126.68,127.73,39244.0,121.5237,122.4227,121.1603,122.1645,39244.0
2022-07-22 10:10:00,127.67,128.95,127.63,128.87,45626.0,122.1071,123.3313,122.0689,123.2548,45626.0
2022-07-22 10:20:00,128.98,129.08,127.86,128.21,49588.0,123.36,123.4557,122.2888,122.6236,49588.0
2022-07-22 10:30:00,128.15,128.29,127.6,127.92,32707.0,122.5662,122.7001,122.0402,122.3462,32707.0
2022-07-22 10:40:00,127.85,128.89,127.81,128.55,29129.0,122.2793,123.274,122.241,122.9488,29129.0
2022-07-22 10:50:00,128.55,129.04,128.47,128.96,26541.0,122.9488,123.4174,122.8723,123.3409,26541.0
2022-07-22 11:00:00,129.04,129.11,127.83,128.03,19887.0,123.4174,123.4844,122.2601,122.4514,19887.0
2022-07-22 11:10:00,128.1,128.48,127.98,128.13,27506.0,122.5184,122.8818,122.4036,122.5471,27506.0
2022-07-22 11:20:00,128.09,128.16,127.2,127.3,26229.0,122.5088,122.5758,121.6576,121.7532,26229.0
2022-07-22 11:30:00,127.3,127.48,126.12,126.12,33298.0,121.7532,121.9254,120.6247,120.6247,33298.0
2022-07-22 11:40:00,126.1,126.15,125.53,125.96,37052.0,120.6055,120.6533,120.0604,120.4716,37052.0
2022-07-22 11:50:00,125.96,126.52,125.96,126.26,16736.0,120.4716,121.0072,120.4716,120.7586,16736.0
2022-07-22 12:00:00,126.28,126.33,125.41,125.46,41581.0,120.7777,120.8255,119.9456,119.9934,41581.0
2022-07-22 12:10:00,125.36,125.4,125.03,125.19,27403.0,119.8978,119.936,119.5822,119.7352,27403.0
2022-07-22 12:20:00,125.17,125.32,124.64,124.91,30073.0,119.7161,119.8595,119.2091,119.4674,30073.0
2022-07-22 12:30:00,124.88,125.41,124.88,125.36,25899.0,119.4387,119.9456,119.4387,119.8978,25899.0
2022-07-22 12:40:00,125.37,125.37,124.85,124.97,33090.0,119.9073,119.9073,119.41,119.5248,33090.0
2022-07-22 12:50:00,124.96,125.32,124.9,125.04,27483.0,119.5152,119.8595,119.4578,119.5917,27483.0
2022-07-22 13:00:00,125.0,125.01,123.8,123.85,51664.0,119.5535,119.563,118.4057,118.4536,51664.0
2022-07-22 13:10:00,123.85,123.91,122.53,122.6,56401.0,118.4536,118.511,117.1911,117.258,56401.0
2022-07-22 13:20:00,122.54,122.93,121.96,122.22,55231.0,117.2006,117.5737,116.6459,116.8946,55231.0
2022-07-22 13:30:00,122.19,122.48,121.39,121.58,73295.0,116.8659,117.1433,116.1008,116.2825,73295.0
2022-07-22 13:40:00,121.49,121.54,121.01,121.26,80555.0,116.1964,116.2442,115.7373,115.9764,80555.0
2022-07-22 13:50:00,121.23,121.23,120.5,120.51,60839.0,115.9477,115.9477,115.2495,115.2591,60839.0
2022-07-22 14:00:00,120.53,120.71,119.79,120.31,86491.0,115.2782,115.4504,114.5705,115.0678,86491.0
2022-07-22 14:10:00,120.32,120.34,119.41,119.43,64530.0,115.0774,115.0965,114.207,114.2262,64530.0
2022-07-22 14:20:00,119.43,119.88,119.27,119.6,44799.0,114.2262,114.6565,114.0731,114.3887,44799.0
2022-07-22 14:30:00,119.61,120.53,119.6,120.18,61837.0,114.3983,115.2782,114.3887,114.9435,61837.0
2022-07-22 14:40:00,120.09,120.11,119.9,120.03,36759.0,114.8574,114.8765,114.6757,114.8,36759.0
2022-07-22 14:50:00,120.0,120.38,119.89,120.19,41037.0,114.7713,115.1348,114.6661,114.953,41037.0
2022-07-22 15:00:00,120.18,120.24,119.7,119.8,32549.0,114.9435,115.0009,114.4844,114.58,32549.0
2022-07-22 15:10:00,119.8,120.93,119.78,120.75,65378.0,114.58,115.6608,114.5609,115.4886,65378.0
2022-07-22 15:20:00,120.7,121.05,120.57,120.74,58881.0,115.4408,115.7756,115.3165,115.4791,58881.0
2022-07-22 15:30:00,120.77,120.78,119.95,119.97,105147.0,115.5078,115.5173,114.7235,114.7426,105147.0
2022-07-22 15:40:00,119.98,120.03,119.53,119.75,160584.0,114.7522,114.8,114.3218,114.5322,160584.0
2022-07-22 15:50:00,119.72,119.96,119.51,119.86,298211.0,114.5035,114.7331,114.3027,114.6374,298211.0
2022-07-25 09:30:00,121.38,122.75,120.25,121.27,91816.0,116.0912,117.4015,115.0104,115.986,91816.0
2022-07-25 09:40:00,121.35,122.5,121.1,122.31,51074.0,116.0625,117.1624,115.8234,116.9807,51074.0
2022-07-25 09:50:00,122.33,122.56,121.78,122.09,33767.0,116.9998,117.2198,116.4738,116.7703,33767.0
2022-07-25 10:00:00,122.1,122.99,122.03,122.88,39079.0,116.7798,117.631,116.7129,117.5258,39079.0
2022-07-25 10:10:00,122.88,123.1,122.35,122.86,25017.0,117.5258,117.7362,117.0189,117.5067,25017.0
2022-07-25 10:20:00,122.75,123.05,122.1,122.36,41734.0,117.4015,117.6884,116.7798,117.0285,41734.0
2022-07-25 10:30:00,122.39,122.44,121.61,121.68,30567.0,117.0572,117.105,116.3112,116.3781,30567.0
2022-07-25 10:40:00,121.67,122.53,121.57,122.0,26493.0,116.3686,117.1911,116.2729,116.6842,26493.0
2022-07-25 10:50:00,122.01,122.17,121.55,121.61,20202.0,116.6937,116.8468,116.2538,116.3112,20202.0
2022-07-25 11:00:00,121.58,121.96,121.39,121.84,27061.0,116.2825,116.6459,116.1008,116.5311,27061.0
2022-07-25 11:10:00,121.89,121.9,121.22,121.7,19997.0,116.579,116.5885,115.9382,116.3972,19997.0
2022-07-25 11:20:00,121.79,122.25,121.7,122.14,22593.0,116.4833,116.9233,116.3972,116.8181,22593.0
2022-07-25 11:30:00,122.13,122.58,122.05,122.41,19493.0,116.8085,117.2389,116.732,117.0763,19493.0
2022-07-25 11:40:00,122.47,122.9,122.37,122.74,21594.0,117.1337,117.545,117.0381,117.3919,21594.0
2022-07-25 11:50:00,122.73,122.78,122.35,122.42,15824.0,117.3824,117.4302,117.0189,117.0859,15824.0
2022-07-25 12:00:00,122.43,122.43,121.92,121.92,17561.0,117.0954,117.0954,116.6077,116.6077,17561.0
2022-07-25 12:10:00,121.81,121.92,121.43,121.66,14682.0,116.5025,116.6077,116.139,116.359,14682.0
2022-07-25 12:20:00,121.6,121.76,121.48,121.72,13724.0,116.3016,116.4546,116.1868,116.4164,13724.0
2022-07-25 12:30:00,121.9,122.13,121.8,122.07,8237.0,116.5885,116.8085,116.4929,116.7511,8237.0
2022-07-25 12:40:00,122.14,122.25,121.97,122.09,12460.0,116.8181,116.9233,116.6555,116.7703,12460.0
2022-07-25 12:50:00,122.1,122.22,121.89,122.06,14976.0,116.7798,116.8946,116.579,116.7416,14976.0
2022-07-25 13:00:00,122.05,122.29,121.99,122.26,13681.0,116.732,116.9615,116.6746,116.9328,13681.0
2022-07-25 13:10:00,122.32,122.52,122.24,122.36,19576.0,116.9902,117.1815,116.9137,117.0285,19576.0
2022-07-25 13:20:00,122.35,122.37,121.91,122.09,25460.0,117.0189,117.0381,116.5981,116.7703,25460.0
2022-07-25 13:30:00,122.12,122.22,122.0,122.02,13362.0,116.7989,116.8946,116.6842,116.7033,13362.0
2022-07-25 13:40:00,122.01,122.12,121.93,122.01,9543.0,116.6937,116.7989,116.6172,116.6937,9543.0
2022-07-25 13:50:00,122.03,122.09,121.54,121.68,12092.0,116.7129,116.7703,116.2442,116.3781,12092.0
2022-07-25 14:00:00,121.71,121.77,121.58,121.67,10921.0,116.4068,116.4642,116.2825,116.3686,10921.0
2022-07-25 14:10:00,121.68,121.81,121.4,121.69,53464.0,116.3781,116.5025,116.1103,116.3877,53464.0
2022-07-25 14:20:00,121.66,121.8,121.56,121.77,12588.0,116.359,116.4929,116.2633,116.4642,12588.0
2022-07-25 14:30:00,121.74,121.91,121.66,121.85,13044.0,116.4355,116.5981,116.359,116.5407,13044.0
2022-07-25 14:40:00,121.88,121.94,121.45,121.52,10997.0,116.5694,116.6268,116.1581,116.2251,10997.0
2022-07-25 14:50:00,121.51,121.54,121.19,121.25,19001.0,116.2155,116.2442,115.9095,115.9669,19001.0
2022-07-25 15:00:00,121.27,121.46,121.03,121.24,19336.0,115.986,116.1677,115.7564,115.9573,19336.0
2022-07-25 15:10:00,121.32,121.35,120.67,120.79,26469.0,116.0338,116.0625,115.4121,115.5269,26469.0
2022-07-25 15:20:00,120.75,121.13,120.62,120.94,24366.0,115.4886,115.8521,115.3643,115.6704,24366.0
2022-07-25 15:30:00,120.88,121.71,120.84,121.71,39237.0,115.613,116.4068,115.5747,116.4068,39237.0
2022-07-25 15:40:00,121.69,121.72,121.26,121.55,59044.0,116.3877,116.4164,115.9764,116.2538,59044.0
2022-07-25 15:50:00,121.58,122.39,121.58,122.33,164051.0,116.2825,117.0572,116.2825,116.9998,164051.0
2022-07-26 09:30:00,121.43,122.48,120.65,122.01,90379.0,116.139,117.1433,115.393,116.6937,90379.0
2022-07-26 09:40:00,121.94,122.33,121.55,121.93,29015.0,116.6268,116.9998,116.2538,116.6172,29015.0
2022-07-26 09:50:00,121.81,123.28,121.81,122.49,41065.0,116.5025,117.9084,116.5025,117.1528,41065.0
2022-07-26 10:00:00,122.42,122.46,121.22,121.41,27353.0,117.0859,117.1241,115.9382,116.1199,27353.0
2022-07-26 10:10:00,121.31,121.67,120.7,121.18,35901.0,116.0242,116.3686,115.4408,115.8999,35901.0
2022-07-26 10:20:00,121.28,122.14,120.71,122.14,55356.0,115.9955,116.8181,115.4504,116.8181,55356.0
2022-07-26 10:30:00,122.14,123.1,122.1,122.92,45605.0,116.8181,117.7362,116.7798,117.5641,45605.0
2022-07-26 10:40:00,122.92,124.19,122.92,124.15,51464.0,117.5641,118.7788,117.5641,118.7405,51464.0
2022-07-26 10:50:00,124.18,124.29,123.86,124.03,53979.0,118.7692,118.8744,118.4631,118.6257,53979.0
2022-07-26 11:00:00,124.0,124.12,122.93,122.98,31447.0,118.597,118.7118,117.5737,117.6215,31447.0
2022-07-26 11:10:00,122.94,123.43,122.58,122.64,26468.0,117.5832,118.0519,117.2389,117.2963,26468.0
2022-07-26 11:20:00,122.6,122.62,122.11,122.25,25708.0,117.258,117.2772,116.7894,116.9233,25708.0
2022-07-26 11:30:00,122.23,122.49,122.0,122.06,14336.0,116.9042,117.1528,116.6842,116.7416,14336.0
2022-07-26 11:40:00,122.08,122.16,121.82,121.95,12300.0,116.7607,116.8372,116.512,116.6364,12300.0
2022-07-26 11:50:00,121.85,121.92,121.63,121.74,15819.0,116.5407,116.6077,116.3303,116.4355,15819.0
2022-07-26 12:00:00,121.56,121.92,121.46,121.81,17707.0,116.2633,116.6077,116.1677,116.5025,17707.0
2022-07-26 12:10:00,121.88,122.06,121.7,121.94,15583.0,116.5694,116.7416,116.3972,116.6268,15583.0
2022-07-26 12:20:00,121.97,122.09,121.64,122.03,10113.0,116.6555,116.7703,116.3399,116.7129,10113.0
2022-07-26 12:30:00,121.95,122.4,121.88,122.25,8432.0,116.6364,117.0667,116.5694,116.9233,8432.0
2022-07-26 12:40:00,122.25,122.43,122.01,122.32,12347.0,116.9233,117.0954,116.6937,116.9902,12347.0
2022-07-26 12:50:00,122.35,122.65,122.35,122.63,13682.0,117.0189,117.3059,117.0189,117.2867,13682.0
2022-07-26 13:00:00,122.6,123.59,122.53,123.59,27731.0,117.258,118.2049,117.1911,118.2049,27731.0
2022-07-26 13:10:00,123.63,123.72,122.86,122.86,19115.0,118.2432,118.3292,117.5067,117.5067,19115.0
2022-07-26 13:20:00,122.83,123.14,122.74,123.09,15578.0,117.478,117.7745,117.3919,117.7267,15578.0
2022-07-26 13:30:00,123.07,123.08,122.71,122.72,10717.0,117.7076,117.7171,117.3632,117.3728,10717.0
2022-07-26 13:40:00,122.75,122.83,122.64,122.68,12521.0,117.4015,117.478,117.2963,117.3345,12521.0
2022-07-26 13:50:00,122.71,122.82,122.65,122.72,12266.0,117.3632,117.4684,117.3059,117.3728,12266.0
2022-07-26 14:00:00,122.72,123.21,122.56,122.72,19562.0,117.3728,117.8415,117.2198,117.3728,19562.0
2022-07-26 14:10:00,122.69,122.77,122.57,122.57,9639.0,117.3441,117.4206,117.2293,117.2293,9639.0
2022-07-26 14:20:00,122.56,122.7,122.42,122.58,16057.0,117.2198,117.3537,117.0859,117.2389,16057.0
2022-07-26 14:30:00,122.53,122.73,122.53,122.57,11069.0,117.1911,117.3824,117.1911,117.2293,11069.0
2022-07-26 14:40:00,122.53,122.83,122.53,122.61,11170.0,117.1911,117.478,117.1911,117.2676,11170.0
2022-07-26 14:50:00,122.57,122.84,122.53,122.83,10372.0,117.2293,117.4876,117.1911,117.478,10372.0
2022-07-26 15:00:00,122.8,122.92,122.56,122.65,15630.0,117.4493,117.5641,117.2198,117.3059,15630.0
2022-07-26 15:10:00,122.66,123.05,122.63,122.93,12173.0,117.3154,117.6884,117.2867,117.5737,12173.0
2022-07-26 15:20:00,122.97,123.09,122.9,123.01,14983.0,117.6119,117.7267,117.545,117.6502,14983.0
2022-07-26 15:30:00,123.02,123.39,122.93,123.35,23288.0,117.6597,118.0136,117.5737,117.9754,23288.0
2022-07-26 15:40:00,123.39,123.39,123.09,123.19,38647.0,118.0136,118.0136,117.7267,117.8223,38647.0
2022-07-26 15:50:00,123.22,123.67,123.21,123.29,90637.0,117.851,118.2814,117.8415,117.918,90637.0
2022-07-27 09:30:00,123.21,124.64,121.58,122.24,107304.0,117.8415,119.2091,116.2825,116.9137,107304.0
2022-07-27 09:40:00,122.07,123.16,121.72,122.98,37230.0,116.7511,117.7936,116.4164,117.6215,37230.0
2022-07-27 09:50:00,123.0,123.3,122.62,122.95,37861.0,117.6406,117.9275,117.2772,117.5928,37861.0
2022-07-27 10:00:00,122.95,122.96,121.9,122.41,35540.0,117.5928,117.6023,116.5885,117.0763,35540.0
2022-07-27 10:10:00,122.46,122.9,122.37,122.9,25452.0,117.1241,117.545,117.0381,117.545,25452.0
2022-07-27 10:20:00,122.85,122.96,122.49,122.8,17088.0,117.4971,117.6023,117.1528,117.4493,17088.0
2022-07-27 10:30:00,122.89,123.64,122.86,123.56,18731.0,117.5354,118.2527,117.5067,118.1762,18731.0
2022-07-27 10:40:00,123.54,123.78,123.52,123.75,19064.0,118.1571,118.3866,118.1379,118.3579,19064.0
2022-07-27 10:50:00,123.82,124.13,123.69,124.13,25211.0,118.4249,118.7214,118.3005,118.7214,25211.0
2022-07-27 11:00:00,124.11,124.44,123.81,123.91,25054.0,118.7022,119.0179,118.4153,118.511,25054.0
2022-07-27 11:10:00,123.91,124.12,123.85,123.94,19514.0,118.511,118.7118,118.4536,118.5396,19514.0
2022-07-27 11:20:00,123.93,124.03,123.84,123.92,13690.0,118.5301,118.6257,118.444,118.5205,13690.0
2022-07-27 11:30:00,123.97,124.34,123.96,124.25,18631.0,118.5683,118.9222,118.5588,118.8361,18631.0
2022-07-27 11:40:00,124.27,124.62,124.22,124.58,18946.0,118.8553,119.19,118.8074,119.1518,18946.0
2022-07-27 11:50:00,124.58,124.83,124.53,124.53,25535.0,119.1518,119.3909,119.1039,119.1039,25535.0
2022-07-27 12:00:00,124.52,124.66,124.4,124.64,18562.0,119.0944,119.2283,118.9796,119.2091,18562.0
2022-07-27 12:10:00,124.64,124.78,124.45,124.78,22388.0,119.2091,119.343,119.0274,119.343,22388.0
2022-07-27 12:20:00,124.72,125.07,124.68,124.79,43696.0,119.2857,119.6204,119.2474,119.3526,43696.0
2022-07-27 12:30:00,124.78,124.94,124.73,124.79,15815.0,119.343,119.4961,119.2952,119.3526,15815.0
2022-07-27 12:40:00,124.82,124.89,124.62,124.64,13597.0,119.3813,119.4483,119.19,119.2091,13597.0
2022-07-27 12:50:00,124.6,124.63,124.29,124.46,11437.0,119.1709,119.1996,118.8744,119.037,11437.0
2022-07-27 13:00:00,124.45,124.5,124.11,124.2,12218.0,119.0274,119.0752,118.7022,118.7883,12218.0
2022-07-27 13:10:00,124.23,124.29,124.11,124.11,15348.0,118.817,118.8744,118.7022,118.7022,15348.0
2022-07-27 13:20:00,124.15,124.23,124.09,124.21,13391.0,118.7405,118.817,118.6831,118.7979,13391.0
2022-07-27 13:30:00,124.21,124.38,124.09,124.28,11959.0,118.7979,118.9605,118.6831,118.8648,11959.0
2022-07-27 13:40:00,124.28,124.45,124.25,124.45,14563.0,118.8648,119.0274,118.8361,119.0274,14563.0
2022-07-27 13:50:00,124.43,124.46,124.2,124.35,12860.0,119.0083,119.037,118.7883,118.9318,12860.0
2022-07-27 14:00:00,124.44,124.72,123.94,124.08,19789.0,119.0179,119.2857,118.5396,118.6735,19789.0
2022-07-27 14:10:00,124.08,124.44,124.06,124.1,15817.0,118.6735,119.0179,118.6544,118.6927,15817.0
2022-07-27 14:20:00,124.12,124.2,123.84,123.84,28398.0,118.7118,118.7883,118.444,118.444,28398.0
2022-07-27 14:30:00,123.82,124.63,123.48,124.63,30115.0,118.4249,119.1996,118.0997,119.1996,30115.0
2022-07-27 14:40:00,124.71,125.32,124.69,124.97,20173.0,119.2761,119.8595,119.257,119.5248,20173.0
2022-07-27 14:50:00,125.03,125.59,124.86,125.19,27859.0,119.5822,120.1177,119.4196,119.7352,27859.0
2022-07-27 15:00:00,125.26,126.25,125.18,126.23,49286.0,119.8021,120.749,119.7256,120.7299,49286.0
2022-07-27 15:10:00,126.2,126.77,126.09,126.75,56634.0,120.7012,121.2463,120.596,121.2272,56634.0
2022-07-27 15:20:00,126.82,127.82,126.67,127.82,59696.0,121.2942,122.2506,121.1507,122.2506,59696.0
2022-07-27 15:30:00,127.82,127.94,127.29,127.64,89671.0,122.2506,122.3654,121.7437,122.0784,89671.0
2022-07-27 15:40:00,127.62,127.92,127.53,127.58,100290.0,122.0593,122.3462,121.9732,122.021,100290.0
2022-07-27 15:50:00,127.62,127.69,127.2,127.32,261766.0,122.0593,122.1262,121.6576,121.7724,261766.0
2022-07-28 09:30:00,127.98,129.7,127.87,129.58,111819.0,122.4036,124.0487,122.2984,123.9339,111819.0
2022-07-28 09:40:00,129.65,129.78,128.23,128.99,40722.0,124.0008,124.1252,122.6427,123.3696,40722.0
2022-07-28 09:50:00,128.99,129.3,127.49,127.82,35580.0,123.3696,123.6661,121.935,122.2506,35580.0
2022-07-28 10:00:00,127.86,128.98,127.86,128.39,35565.0,122.2888,123.36,122.2888,122.7957,35565.0
2022-07-28 10:10:00,128.45,128.87,128.17,128.36,31146.0,122.8531,123.2548,122.5853,122.7671,31146.0
2022-07-28 10:20:00,128.37,128.87,127.64,128.56,50104.0,122.7766,123.2548,122.0784,122.9583,50104.0
2022-07-28 10:30:00,128.58,129.39,128.16,129.36,27250.0,122.9775,123.7522,122.5758,123.7235,27250.0
2022-07-28 10:40:00,129.36,130.09,129.06,130.03,50827.0,123.7235,124.4217,123.4366,124.3643,50827.0
2022-07-28 10:50:00,129.94,130.36,129.8,130.18,35512.0,124.2782,124.6799,124.1443,124.5078,35512.0
2022-07-28 11:00:00,130.18,130.5,129.8,130.5,27059.0,124.5078,124.8138,124.1443,124.8138,27059.0
2022-07-28 11:10:00,130.56,131.06,130.49,130.97,42513.0,124.8712,125.3494,124.8042,125.2633,42513.0
2022-07-28 11:20:00,130.83,131.59,130.6,131.48,33347.0,125.1294,125.8563,124.9095,125.7511,33347.0
2022-07-28 11:30:00,131.43,131.82,131.14,131.68,32545.0,125.7033,126.0763,125.4259,125.9424,32545.0
2022-07-28 11:40:00,131.72,132.0,131.71,131.93,32086.0,125.9807,126.2485,125.9711,126.1815,32086.0
2022-07-28 11:50:00,131.97,132.03,131.46,131.54,27539.0,126.2198,126.2771,125.732,125.8085,27539.0
2022-07-28 12:00:00,131.63,131.75,131.23,131.34,26836.0,125.8946,126.0093,125.512,125.6172,26836.0
2022-07-28 12:10:00,131.34,131.85,131.2,131.2,29441.0,125.6172,126.105,125.4833,125.4833,29441.0
2022-07-28 12:20:00,131.2,131.62,131.09,131.61,18037.0,125.4833,125.885,125.3781,125.8754,18037.0
2022-07-28 12:30:00,131.56,131.6,131.0,131.21,18375.0,125.8276,125.8659,125.292,125.4929,18375.0
2022-07-28 12:40:00,131.24,131.4,130.8,130.82,32022.0,125.5216,125.6746,125.1007,125.1199,32022.0
2022-07-28 12:50:00,130.89,131.01,130.45,130.48,22696.0,125.1868,125.3016,124.766,124.7947,22696.0
2022-07-28 13:00:00,130.55,130.6,130.17,130.51,25394.0,124.8616,124.9095,124.4982,124.8234,25394.0
2022-07-28 13:10:00,130.49,130.62,130.37,130.51,22906.0,124.8042,124.9286,124.6895,124.8234,22906.0
2022-07-28 13:20:00,130.54,130.71,130.39,130.46,19096.0,124.8521,125.0147,124.7086,124.7756,19096.0
2022-07-28 13:30:00,130.46,130.75,130.43,130.55,19610.0,124.7756,125.0529,124.7469,124.8616,19610.0
2022-07-28 13:40:00,130.56,130.69,130.38,130.46,14544.0,124.8712,124.9955,124.699,124.7756,14544.0
2022-07-28 13:50:00,130.44,130.51,130.24,130.45,19783.0,124.7564,124.8234,124.5651,124.766,19783.0
2022-07-28 14:00:00,130.43,130.5,130.23,130.48,16015.0,124.7469,124.8138,124.5556,124.7947,16015.0
2022-07-28 14:10:00,130.44,130.55,130.15,130.21,18070.0,124.7564,124.8616,124.4791,124.5364,18070.0
2022-07-28 14:20:00,130.25,130.25,129.99,130.03,21925.0,124.5747,124.5747,124.326,124.3643,21925.0
2022-07-28 14:30:00,130.04,130.11,129.55,129.56,29863.0,124.3739,124.4408,123.9052,123.9148,29863.0
2022-07-28 14:40:00,129.62,129.85,129.56,129.66,25727.0,123.9722,124.1921,123.9148,124.0104,25727.0
2022-07-28 14:50:00,129.65,129.87,129.43,129.81,24391.0,124.0008,124.2113,123.7904,124.1539,24391.0
2022-07-28 15:00:00,129.83,129.97,129.51,129.69,22985.0,124.173,124.3069,123.8669,124.0391,22985.0
2022-07-28 15:10:00,129.67,130.37,129.61,130.31,29540.0,124.02,124.6895,123.9626,124.6321,29540.0
2022-07-28 15:20:00,130.33,130.58,130.26,130.58,39578.0,124.6512,124.8903,124.5843,124.8903,39578.0
2022-07-28 15:30:00,130.56,130.9,130.42,130.57,56707.0,124.8712,125.1964,124.7373,124.8808,56707.0
2022-07-28 15:40:00,130.56,130.76,130.47,130.7,57325.0,124.8712,125.0625,124.7851,125.0051,57325.0
2022-07-28 15:50:00,130.69,131.03,130.35,130.42,204197.0,124.9955,125.3207,124.6703,124.7373,204197.0
2022-07-29 09:30:00,132.02,132.8,130.75,131.14,65371.0,126.2676,127.0136,125.0529,125.4259,65371.0
2022-07-29 09:40:00,130.92,131.71,130.72,130.84,35675.0,125.2155,125.9711,125.0242,125.139,35675.0
2022-07-29 09:50:00,130.8,131.57,130.7,131.32,24754.0,125.1007,125.8372,125.0051,125.5981,24754.0
2022-07-29 10:00:00,131.5,132.23,131.25,132.04,50915.0,125.7702,126.4684,125.5311,126.2867,50915.0
2022-07-29 10:10:00,132.0,132.84,131.96,132.64,51803.0,126.2485,127.0519,126.2102,126.8606,51803.0
2022-07-29 10:20:00,132.72,133.28,132.66,133.01,29546.0,126.9371,127.4727,126.8797,127.2144,29546.0
2022-07-29 10:30:00,133.01,133.24,132.75,133.09,26394.0,127.2144,127.4344,126.9658,127.291,26394.0
2022-07-29 10:40:00,133.2,133.44,133.11,133.19,22829.0,127.3962,127.6257,127.3101,127.3866,22829.0
2022-07-29 10:50:00,133.22,133.32,132.82,133.06,41329.0,127.4153,127.5109,127.0327,127.2623,41329.0
2022-07-29 11:00:00,133.1,133.63,133.08,133.56,35224.0,127.3005,127.8074,127.2814,127.7405,35224.0
2022-07-29 11:10:00,133.62,133.63,133.34,133.42,29064.0,127.7979,127.8074,127.5301,127.6066,29064.0
2022-07-29 11:20:00,133.41,133.52,133.07,133.15,24727.0,127.597,127.7022,127.2718,127.3483,24727.0
2022-07-29 11:30:00,133.22,133.64,133.06,133.64,22641.0,127.4153,127.817,127.2623,127.817,22641.0
2022-07-29 11:40:00,133.64,133.88,133.52,133.54,21477.0,127.817,128.0465,127.7022,127.7213,21477.0
2022-07-29 11:50:00,133.5,133.89,133.26,133.52,30504.0,127.6831,128.0561,127.4535,127.7022,30504.0
2022-07-29 12:00:00,133.53,133.75,133.37,133.41,25850.0,127.7118,127.9222,127.5588,127.597,25850.0
2022-07-29 12:10:00,133.49,134.01,133.49,133.81,36350.0,127.6735,128.1709,127.6735,127.9796,36350.0
2022-07-29 12:20:00,133.81,133.86,133.34,133.42,23697.0,127.9796,128.0274,127.5301,127.6066,23697.0
2022-07-29 12:30:00,133.48,133.7,133.3,133.65,15621.0,127.664,127.8744,127.4918,127.8266,15621.0
2022-07-29 12:40:00,133.59,133.77,133.58,133.73,12370.0,127.7692,127.9413,127.7596,127.9031,12370.0
2022-07-29 12:50:00,133.71,134.19,133.68,134.12,19997.0,127.8839,128.343,127.8552,128.2761,19997.0
2022-07-29 13:00:00,134.12,134.16,133.98,134.0,24931.0,128.2761,128.3143,128.1422,128.1613,24931.0
2022-07-29 13:10:00,134.0,134.48,133.9,134.35,45339.0,128.1613,128.6204,128.0657,128.4961,45339.0
2022-07-29 13:20:00,134.32,134.33,133.96,134.16,17955.0,128.4674,128.4769,128.123,128.3143,17955.0
2022-07-29 13:30:00,134.2,134.59,134.2,134.57,20532.0,128.3526,128.7256,128.3526,128.7065,20532.0
2022-07-29 13:40:00,134.54,134.82,134.44,134.73,26588.0,128.6778,128.9456,128.5821,128.8595,26588.0
2022-07-29 13:50:00,134.66,135.11,134.66,135.01,28341.0,128.7925,129.2229,128.7925,129.1273,28341.0
2022-07-29 14:00:00,135.05,135.15,134.62,134.93,41944.0,129.1656,129.2612,128.7543,129.0508,41944.0
2022-07-29 14:10:00,134.93,135.5,134.89,135.5,35000.0,129.0508,129.5959,129.0125,129.5959,35000.0
2022-07-29 14:20:00,135.5,135.55,135.16,135.38,29905.0,129.5959,129.6438,129.2708,129.4812,29905.0
2022-07-29 14:30:00,135.42,135.61,135.32,135.59,17856.0,129.5194,129.7012,129.4238,129.682,17856.0
2022-07-29 14:40:00,135.59,135.82,135.45,135.66,32592.0,129.682,129.902,129.5481,129.749,32592.0
2022-07-29 14:50:00,135.68,135.82,135.65,135.75,20650.0,129.7681,129.902,129.7394,129.8351,20650.0
2022-07-29 15:00:00,135.76,135.86,135.62,135.62,29850.0,129.8446,129.9403,129.7107,129.7107,29850.0
2022-07-29 15:10:00,135.56,135.62,135.39,135.58,52290.0,129.6533,129.7107,129.4907,129.6725,52290.0
2022-07-29 15:20:00,135.56,135.87,135.47,135.8,27339.0,129.6533,129.9498,129.5673,129.8829,27339.0
2022-07-29 15:30:00,135.78,135.91,135.65,135.66,62471.0,129.8637,129.9881,129.7394,129.749,62471.0
2022-07-29 15:40:00,135.66,136.12,135.51,136.06,94017.0,129.749,130.1889,129.6055,130.1315,94017.0
2022-07-29 15:50:00,136.05,136.12,135.59,135.79,327989.0,130.122,130.1889,129.682,129.8733,327989.0
2022-08-01 09:30:00,134.5,135.51,133.75,134.08,115674.0,128.6395,129.6055,127.9222,128.2378,115674.0
2022-08-01 09:40:00,134.18,134.21,132.38,132.68,55269.0,128.3335,128.3622,126.6119,126.8988,55269.0
2022-08-01 09:50:00,132.71,134.93,132.58,134.78,33333.0,126.9275,129.0508,126.8032,128.9073,33333.0
2022-08-01 10:00:00,134.66,135.44,134.23,134.23,27664.0,128.7925,129.5386,128.3813,128.3813,27664.0
2022-08-01 10:10:00,134.24,134.52,133.32,133.32,27463.0,128.3908,128.6586,127.5109,127.5109,27463.0
2022-08-01 10:20:00,133.36,133.36,132.68,133.03,25408.0,127.5492,127.5492,126.8988,127.2336,25408.0
2022-08-01 10:30:00,133.09,133.74,133.06,133.62,35560.0,127.291,127.9126,127.2623,127.7979,35560.0
2022-08-01 10:40:00,133.6,134.44,133.54,134.36,14457.0,127.7787,128.5821,127.7213,128.5056,14457.0
2022-08-01 10:50:00,134.44,134.81,134.27,134.66,14922.0,128.5821,128.936,128.4195,128.7925,14922.0
2022-08-01 11:00:00,134.76,134.88,134.05,134.19,23124.0,128.8882,129.003,128.2091,128.343,23124.0
2022-08-01 11:10:00,134.18,134.5,133.84,133.89,13679.0,128.3335,128.6395,128.0083,128.0561,13679.0
2022-08-01 11:20:00,133.88,134.91,133.74,134.74,14948.0,128.0465,129.0317,127.9126,128.8691,14948.0
2022-08-01 11:30:00,134.71,134.73,133.9,134.05,15750.0,128.8404,128.8595,128.0657,128.2091,15750.0
2022-08-01 11:40:00,134.06,134.25,133.99,134.25,10526.0,128.2187,128.4004,128.1517,128.4004,10526.0
2022-08-01 11:50:00,134.29,134.5,134.18,134.26,18208.0,128.4387,128.6395,128.3335,128.41,18208.0
2022-08-01 12:00:00,134.27,134.44,134.22,134.31,11957.0,128.4195,128.5821,128.3717,128.4578,11957.0
2022-08-01 12:10:00,134.33,134.62,134.14,134.38,17065.0,128.4769,128.7543,128.2952,128.5247,17065.0
2022-08-01 12:20:00,134.42,134.91,134.42,134.77,5601.0,128.563,129.0317,128.563,128.8978,5601.0
2022-08-01 12:30:00,134.71,134.84,134.57,134.66,12904.0,128.8404,128.9647,128.7065,128.7925,12904.0
2022-08-01 12:40:00,134.6,134.94,134.49,134.68,9389.0,128.7352,129.0603,128.63,128.8117,9389.0
2022-08-01 12:50:00,134.71,134.84,134.5,134.71,11640.0,128.8404,128.9647,128.6395,128.8404,11640.0
2022-08-01 13:00:00,134.69,134.69,133.91,134.31,12839.0,128.8212,128.8212,128.0752,128.4578,12839.0
2022-08-01 13:10:00,134.26,134.48,133.82,133.82,14845.0,128.41,128.6204,127.9891,127.9891,14845.0
2022-08-01 13:20:00,133.82,134.07,133.72,133.98,16102.0,127.9891,128.2283,127.8935,128.1422,16102.0
2022-08-01 13:30:00,134.01,134.08,133.64,133.91,13041.0,128.1709,128.2378,127.817,128.0752,13041.0
2022-08-01 13:40:00,133.96,134.1,133.64,133.91,12845.0,128.123,128.2569,127.817,128.0752,12845.0
2022-08-01 13:50:00,133.99,134.17,133.66,134.16,16134.0,128.1517,128.3239,127.8361,128.3143,16134.0
2022-08-01 14:00:00,134.1,134.35,133.7,134.35,35140.0,128.2569,128.4961,127.8744,128.4961,35140.0
2022-08-01 14:10:00,134.3,134.9,134.29,134.64,12325.0,128.4482,129.0221,128.4387,128.7734,12325.0
2022-08-01 14:20:00,134.63,135.0,134.59,134.91,10801.0,128.7639,129.1177,128.7256,129.0317,10801.0
2022-08-01 14:30:00,134.93,135.14,134.91,135.14,9188.0,129.0508,129.2516,129.0317,129.2516,9188.0
2022-08-01 14:40:00,135.09,135.19,134.75,134.91,16888.0,129.2038,129.2995,128.8786,129.0317,16888.0
2022-08-01 14:50:00,134.85,135.75,134.79,135.65,21972.0,128.9743,129.8351,128.9169,129.7394,21972.0
2022-08-01 15:00:00,135.62,135.84,135.42,135.78,12814.0,129.7107,129.9211,129.5194,129.8637,12814.0
2022-08-01 15:10:00,135.75,135.88,135.59,135.66,10729.0,129.8351,129.9594,129.682,129.749,10729.0
2022-08-01 15:20:00,135.58,135.6,135.12,135.37,14356.0,129.6725,129.6916,129.2325,129.4716,14356.0
2022-08-01 15:30:00,135.35,135.42,134.95,135.02,26741.0,129.4525,129.5194,129.0699,129.1369,26741.0
2022-08-01 15:40:00,135.04,135.18,134.79,135.09,41914.0,129.156,129.2899,128.9169,129.2038,41914.0
2022-08-01 15:50:00,135.14,135.28,134.72,134.86,96664.0,129.2516,129.3855,128.8499,128.9838,96664.0
2022-08-02 09:30:00,133.75,133.88,130.39,130.78,77983.0,127.9222,128.0465,124.7086,125.0816,77983.0
2022-08-02 09:40:00,130.67,131.17,129.87,129.89,82073.0,124.9764,125.4546,124.2113,124.2304,82073.0
2022-08-02 09:50:00,129.94,130.47,129.31,129.66,71534.0,124.2782,124.7851,123.6757,124.0104,71534.0
2022-08-02 10:00:00,129.69,130.64,129.5,129.6,51043.0,124.0391,124.9477,123.8574,123.953,51043.0
2022-08-02 10:10:00,129.54,130.95,129.32,130.85,31025.0,123.8956,125.2442,123.6852,125.1486,31025.0
2022-08-02 10:20:00,130.84,131.23,130.67,131.23,31690.0,125.139,125.512,124.9764,125.512,31690.0
2022-08-02 10:30:00,131.35,131.42,130.77,131.07,22029.0,125.6268,125.6937,125.072,125.359,22029.0
2022-08-02 10:40:00,131.16,131.75,131.1,131.69,28318.0,125.4451,126.0093,125.3877,125.952,28318.0
2022-08-02 10:50:00,131.74,132.1,131.55,131.98,47423.0,125.9998,126.3441,125.8181,126.2293,47423.0
2022-08-02 11:00:00,132.0,132.18,131.55,131.84,25795.0,126.2485,126.4206,125.8181,126.0954,25795.0
2022-08-02 11:10:00,131.83,132.68,131.68,132.68,21222.0,126.0859,126.8988,125.9424,126.8988,21222.0
2022-08-02 11:20:00,132.67,132.68,132.31,132.51,41388.0,126.8893,126.8988,126.5449,126.7362,41388.0
2022-08-02 11:30:00,132.46,132.94,132.27,132.78,31244.0,126.6884,127.1475,126.5067,126.9945,31244.0
2022-08-02 11:40:00,132.85,133.05,132.72,133.05,19798.0,127.0614,127.2527,126.9371,127.2527,19798.0
2022-08-02 11:50:00,133.05,133.29,133.02,133.21,19745.0,127.2527,127.4822,127.224,127.4057,19745.0
2022-08-02 12:00:00,133.24,133.96,133.24,133.58,18477.0,127.4344,128.123,127.4344,127.7596,18477.0
2022-08-02 12:10:00,133.58,133.87,133.5,133.69,15047.0,127.7596,128.037,127.6831,127.8648,15047.0
2022-08-02 12:20:00,133.76,134.06,133.74,134.04,13905.0,127.9318,128.2187,127.9126,128.1996,13905.0
2022-08-02 12:30:00,134.07,134.11,133.69,133.84,15600.0,128.2283,128.2665,127.8648,128.0083,15600.0
2022-08-02 12:40:00,133.8,133.97,133.7,133.96,11086.0,127.97,128.1326,127.8744,128.123,11086.0
2022-08-02 12:50:00,134.0,134.12,133.71,134.04,9796.0,128.1613,128.2761,127.8839,128.1996,9796.0
2022-08-02 13:00:00,134.01,134.2,133.78,134.2,11625.0,128.1709,128.3526,127.9509,128.3526,11625.0
2022-08-02 13:10:00,134.15,134.43,133.98,134.11,17608.0,128.3048,128.5726,128.1422,128.2665,17608.0
2022-08-02 13:20:00,134.05,134.05,133.42,133.54,8654.0,128.2091,128.2091,127.6066,127.7213,8654.0
2022-08-02 13:30:00,133.51,133.52,132.85,133.07,9737.0,127.6927,127.7022,127.0614,127.2718,9737.0
2022-08-02 13:40:00,133.12,133.35,132.93,133.13,13405.0,127.3197,127.5396,127.1379,127.3292,13405.0
2022-08-02 13:50:00,133.09,133.31,132.89,133.28,13461.0,127.291,127.5014,127.0997,127.4727,13461.0
2022-08-02 14:00:00,133.28,133.57,133.07,133.53,16068.0,127.4727,127.75,127.2718,127.7118,16068.0
2022-08-02 14:10:00,133.53,133.55,133.03,133.16,12840.0,127.7118,127.7309,127.2336,127.3579,12840.0
2022-08-02 14:20:00,133.17,133.5,133.08,133.44,14539.0,127.3675,127.6831,127.2814,127.6257,14539.0
2022-08-02 14:30:00,133.43,133.74,133.38,133.74,10939.0,127.6161,127.9126,127.5683,127.9126,10939.0
2022-08-02 14:40:00,133.71,133.89,133.56,133.87,22207.0,127.8839,128.0561,127.7405,128.037,22207.0
2022-08-02 14:50:00,133.84,134.45,133.32,133.53,32917.0,128.0083,128.5917,127.5109,127.7118,32917.0
2022-08-02 15:00:00,133.54,133.66,133.18,133.25,14376.0,127.7213,127.8361,127.377,127.444,14376.0
2022-08-02 15:10:00,133.23,133.31,132.66,132.66,13955.0,127.4249,127.5014,126.8797,126.8797,13955.0
2022-08-02 15:20:00,132.66,133.1,132.58,133.07,25882.0,126.8797,127.3005,126.8032,127.2718,25882.0
2022-08-02 15:30:00,133.04,133.34,132.75,133.16,40834.0,127.2431,127.5301,126.9658,127.3579,40834.0
2022-08-02 15:40:00,133.19,133.19,132.43,132.46,95127.0,127.3866,127.3866,126.6597,126.6884,95127.0
2022-08-02 15:50:00,132.45,132.58,132.06,132.15,173676.0,126.6788,126.8032,126.3058,126.3919,173676.0
2022-08-03 09:30:00,132.27,132.27,130.86,131.92,61638.0,126.5067,126.5067,125.1581,126.1719,61638.0
2022-08-03 09:40:00,131.78,132.08,130.94,131.42,17928.0,126.038,126.325,125.2346,125.6937,17928.0
2022-08-03 09:50:00,131.43,132.0,131.2,131.42,24037.0,125.7033,126.2485,125.4833,125.6937,24037.0
2022-08-03 10:00:00,131.43,132.1,131.05,131.82,36200.0,125.7033,126.3441,125.3398,126.0763,36200.0
2022-08-03 10:10:00,131.9,132.23,131.38,131.43,18415.0,126.1528,126.4684,125.6555,125.7033,18415.0
2022-08-03 10:20:00,131.34,132.4,131.26,132.4,18144.0,125.6172,126.631,125.5407,126.631,18144.0
2022-08-03 10:30:00,132.36,132.43,131.29,131.32,19132.0,126.5928,126.6597,125.5694,125.5981,19132.0
2022-08-03 10:40:00,131.34,131.98,131.0,131.9,24639.0,125.6172,126.2293,125.292,126.1528,24639.0
2022-08-03 10:50:00,131.83,131.98,131.52,131.53,16741.0,126.0859,126.2293,125.7894,125.7989,16741.0
2022-08-03 11:00:00,131.49,131.71,131.04,131.25,23882.0,125.7607,125.9711,125.3303,125.5311,23882.0
2022-08-03 11:10:00,131.27,131.51,131.14,131.21,15844.0,125.5503,125.7798,125.4259,125.4929,15844.0
2022-08-03 11:20:00,131.19,131.39,130.95,131.27,12212.0,125.4737,125.665,125.2442,125.5503,12212.0
2022-08-03 11:30:00,131.25,131.68,131.11,131.62,12459.0,125.5311,125.9424,125.3972,125.885,12459.0
2022-08-03 11:40:00,131.72,132.3,131.69,132.09,9610.0,125.9807,126.5354,125.952,126.3345,9610.0
2022-08-03 11:50:00,132.01,132.08,131.75,132.05,10288.0,126.258,126.325,126.0093,126.2963,10288.0
2022-08-03 12:00:00,131.94,132.03,131.73,131.75,10291.0,126.1911,126.2771,125.9902,126.0093,10291.0
2022-08-03 12:10:00,131.75,131.94,131.63,131.94,13066.0,126.0093,126.1911,125.8946,126.1911,13066.0
2022-08-03 12:20:00,131.93,132.39,131.93,132.16,14641.0,126.1815,126.6215,126.1815,126.4015,14641.0
2022-08-03 12:30:00,132.19,132.67,132.18,132.55,15472.0,126.4302,126.8893,126.4206,126.7745,15472.0
2022-08-03 12:40:00,132.51,132.78,132.49,132.77,8978.0,126.7362,126.9945,126.7171,126.9849,8978.0
2022-08-03 12:50:00,132.73,132.82,132.69,132.72,6012.0,126.9466,127.0327,126.9084,126.9371,6012.0
2022-08-03 13:00:00,132.75,132.8,132.63,132.65,6564.0,126.9658,127.0136,126.851,126.8701,6564.0
2022-08-03 13:10:00,132.63,132.66,132.34,132.34,8839.0,126.851,126.8797,126.5736,126.5736,8839.0
2022-08-03 13:20:00,132.34,132.7,132.34,132.7,14539.0,126.5736,126.918,126.5736,126.918,14539.0
2022-08-03 13:30:00,132.73,132.73,132.23,132.36,14832.0,126.9466,126.9466,126.4684,126.5928,14832.0
2022-08-03 13:40:00,132.33,132.33,132.13,132.33,6379.0,126.5641,126.5641,126.3728,126.5641,6379.0
2022-08-03 13:50:00,132.38,132.54,132.28,132.4,6543.0,126.6119,126.7649,126.5163,126.631,6543.0
2022-08-03 14:00:00,132.4,132.75,132.31,132.75,8840.0,126.631,126.9658,126.5449,126.9658,8840.0
2022-08-03 14:10:00,132.74,132.77,132.56,132.65,11905.0,126.9562,126.9849,126.7841,126.8701,11905.0
2022-08-03 14:20:00,132.64,132.78,132.51,132.56,11747.0,126.8606,126.9945,126.7362,126.7841,11747.0
2022-08-03 14:30:00,132.51,132.66,132.45,132.51,10636.0,126.7362,126.8797,126.6788,126.7362,10636.0
2022-08-03 14:40:00,132.46,132.82,132.46,132.76,8083.0,126.6884,127.0327,126.6884,126.9753,8083.0
2022-08-03 14:50:00,132.78,132.97,132.78,132.83,7453.0,126.9945,127.1762,126.9945,127.0423,7453.0
2022-08-03 15:00:00,132.8,133.05,132.76,132.84,12071.0,127.0136,127.2527,126.9753,127.0519,12071.0
2022-08-03 15:10:00,132.78,132.79,132.56,132.64,10216.0,126.9945,127.004,126.7841,126.8606,10216.0
2022-08-03 15:20:00,132.66,132.66,132.32,132.34,28161.0,126.8797,126.8797,126.5545,126.5736,28161.0
2022-08-03 15:30:00,132.31,132.45,132.19,132.36,41772.0,126.5449,126.6788,126.4302,126.5928,41772.0
2022-08-03 15:40:00,132.32,132.35,131.96,131.97,50235.0,126.5545,126.5832,126.2102,126.2198,50235.0
2022-08-03 15:50:00,131.98,132.09,131.34,131.4,123954.0,126.2293,126.3345,125.6172,125.6746,123954.0
2022-08-04 09:30:00,131.75,133.15,131.15,131.27,69163.0,126.0093,127.3483,125.4355,125.5503,69163.0
2022-08-04 09:40:00,131.12,131.91,131.0,131.7,33067.0,125.4068,126.1624,125.292,125.9615,33067.0
2022-08-04 09:50:00,131.57,131.86,131.0,131.67,19336.0,125.8372,126.1146,125.292,125.9328,19336.0
2022-08-04 10:00:00,131.77,133.04,131.72,132.98,38430.0,126.0285,127.2431,125.9807,127.1858,38430.0
2022-08-04 10:10:00,132.97,133.38,132.79,133.26,32289.0,127.1762,127.5683,127.004,127.4535,32289.0
2022-08-04 10:20:00,133.26,134.42,133.05,134.14,41259.0,127.4535,128.563,127.2527,128.2952,41259.0
2022-08-04 10:30:00,134.13,135.19,134.13,134.6,47555.0,128.2856,129.2995,128.2856,128.7352,47555.0
2022-08-04 10:40:00,134.63,135.5,134.54,135.29,54319.0,128.7639,129.5959,128.6778,129.3951,54319.0
2022-08-04 10:50:00,135.29,136.2,135.22,135.44,53937.0,129.3951,130.2654,129.3281,129.5386,53937.0
2022-08-04 11:00:00,135.39,135.74,135.38,135.65,17031.0,129.4907,129.8255,129.4812,129.7394,17031.0
2022-08-04 11:10:00,135.64,135.84,135.39,135.67,32912.0,129.7298,129.9211,129.4907,129.7585,32912.0
2022-08-04 11:20:00,135.7,136.11,135.38,135.5,23685.0,129.7872,130.1794,129.4812,129.5959,23685.0
2022-08-04 11:30:00,135.62,136.06,135.08,135.08,20085.0,129.7107,130.1315,129.1942,129.1942,20085.0
2022-08-04 11:40:00,135.1,135.76,135.1,135.7,13791.0,129.2134,129.8446,129.2134,129.7872,13791.0
2022-08-04 11:50:00,135.62,135.76,135.33,135.39,18351.0,129.7107,129.8446,129.4334,129.4907,18351.0
2022-08-04 12:00:00,135.34,135.39,134.98,135.16,11197.0,129.4429,129.4907,129.0986,129.2708,11197.0
2022-08-04 12:10:00,135.24,135.46,135.04,135.28,13730.0,129.3473,129.5577,129.156,129.3855,13730.0
2022-08-04 12:20:00,135.19,135.39,135.03,135.39,9525.0,129.2995,129.4907,129.1464,129.4907,9525.0
2022-08-04 12:30:00,135.39,135.65,135.21,135.59,12127.0,129.4907,129.7394,129.3186,129.682,12127.0
2022-08-04 12:40:00,135.59,135.72,134.88,134.99,19537.0,129.682,129.8064,129.003,129.1082,19537.0
2022-08-04 12:50:00,134.96,135.04,134.75,135.04,10504.0,129.0795,129.156,128.8786,129.156,10504.0
2022-08-04 13:00:00,135.07,135.45,135.07,135.43,11837.0,129.1847,129.5481,129.1847,129.529,11837.0
2022-08-04 13:10:00,135.42,135.48,135.28,135.39,11382.0,129.5194,129.5768,129.3855,129.4907,11382.0
2022-08-04 13:20:00,135.36,135.76,135.16,135.63,10487.0,129.462,129.8446,129.2708,129.7203,10487.0
2022-08-04 13:30:00,135.47,135.78,135.47,135.62,7334.0,129.5673,129.8637,129.5673,129.7107,7334.0
2022-08-04 13:40:00,135.71,135.85,135.49,135.85,8498.0,129.7968,129.9307,129.5864,129.9307,8498.0
2022-08-04 13:50:00,135.86,135.86,135.58,135.64,13284.0,129.9403,129.9403,129.6725,129.7298,13284.0
2022-08-04 14:00:00,135.63,136.04,135.63,135.79,11761.0,129.7203,130.1124,129.7203,129.8733,11761.0
2022-08-04 14:10:00,135.81,135.88,135.61,135.7,12533.0,129.8924,129.9594,129.7012,129.7872,12533.0
2022-08-04 14:20:00,135.69,135.72,135.43,135.71,8778.0,129.7777,129.8064,129.529,129.7968,8778.0
2022-08-04 14:30:00,135.73,135.78,135.56,135.64,8951.0,129.8159,129.8637,129.6533,129.7298,8951.0
2022-08-04 14:40:00,135.64,135.64,135.21,135.22,10411.0,129.7298,129.7298,129.3186,129.3281,10411.0
2022-08-04 14:50:00,135.19,135.82,135.19,135.44,22373.0,129.2995,129.902,129.2995,129.5386,22373.0
2022-08-04 15:00:00,135.35,135.65,135.21,135.38,14064.0,129.4525,129.7394,129.3186,129.4812,14064.0
2022-08-04 15:10:00,135.44,135.67,135.42,135.6,16987.0,129.5386,129.7585,129.5194,129.6916,16987.0
2022-08-04 15:20:00,135.58,135.77,135.2,135.4,23956.0,129.6725,129.8542,129.309,129.5003,23956.0
2022-08-04 15:30:00,135.43,135.43,134.9,134.9,19175.0,129.529,129.529,129.0221,129.0221,19175.0
2022-08-04 15:40:00,134.87,134.87,134.62,134.67,29499.0,128.9934,128.9934,128.7543,128.8021,29499.0
2022-08-04 15:50:00,134.66,134.81,134.09,134.27,90758.0,128.7925,128.936,128.2474,128.4195,90758.0
2022-08-05 09:30:00,132.43,134.77,132.42,134.74,60577.0,126.6597,128.8978,126.6502,128.8691,60577.0
2022-08-05 09:40:00,134.64,135.53,134.03,135.26,25630.0,128.7734,129.6246,128.19,129.3664,25630.0
2022-08-05 09:50:00,135.42,136.85,135.22,136.78,41035.0,129.5194,130.8871,129.3281,130.8202,41035.0
2022-08-05 10:00:00,136.78,138.29,136.6,137.61,64684.0,130.8202,132.2644,130.648,131.614,64684.0
2022-08-05 10:10:00,137.63,137.8,137.4,137.56,28726.0,131.6331,131.7957,131.4132,131.5662,28726.0
2022-08-05 10:20:00,137.5,138.44,137.44,137.83,31050.0,131.5088,132.4078,131.4514,131.8244,31050.0
2022-08-05 10:30:00,137.8,138.11,137.16,138.05,32881.0,131.7957,132.0922,131.1836,132.0348,32881.0
2022-08-05 10:40:00,138.06,138.44,137.76,138.03,26468.0,132.0444,132.4078,131.7575,132.0157,26468.0
2022-08-05 10:50:00,138.1,138.64,138.0,138.46,28316.0,132.0827,132.5991,131.987,132.427,28316.0
2022-08-05 11:00:00,138.5,138.53,137.42,137.68,23504.0,132.4652,132.4939,131.4323,131.681,23504.0
2022-08-05 11:10:00,137.78,137.84,136.77,136.83,18628.0,131.7766,131.834,130.8106,130.868,18628.0
2022-08-05 11:20:00,136.95,136.95,135.58,135.58,26501.0,130.9828,130.9828,129.6725,129.6725,26501.0
2022-08-05 11:30:00,135.55,136.02,135.5,136.0,28450.0,129.6438,130.0933,129.5959,130.0742,28450.0
2022-08-05 11:40:00,136.05,136.48,135.78,135.95,27896.0,130.122,130.5332,129.8637,130.0263,27896.0
2022-08-05 11:50:00,136.0,136.64,135.95,136.39,24537.0,130.0742,130.6863,130.0263,130.4472,24537.0
2022-08-05 12:00:00,136.37,137.01,136.36,136.68,12381.0,130.428,131.0402,130.4185,130.7245,12381.0
2022-08-05 12:10:00,136.61,137.0,136.58,136.67,7544.0,130.6576,131.0306,130.6289,130.715,7544.0
2022-08-05 12:20:00,136.7,136.72,136.41,136.41,16198.0,130.7437,130.7628,130.4663,130.4663,16198.0
2022-08-05 12:30:00,136.48,136.48,136.13,136.25,9712.0,130.5332,130.5332,130.1985,130.3133,9712.0
2022-08-05 12:40:00,136.2,137.16,136.16,137.16,19637.0,130.2654,131.1836,130.2272,131.1836,19637.0
2022-08-05 12:50:00,137.24,137.5,137.12,137.25,12511.0,131.2601,131.5088,131.1454,131.2697,12511.0
2022-08-05 13:00:00,137.25,137.42,137.09,137.23,8269.0,131.2697,131.4323,131.1167,131.2506,8269.0
2022-08-05 13:10:00,137.21,137.37,137.15,137.15,13718.0,131.2314,131.3845,131.1741,131.1741,13718.0
2022-08-05 13:20:00,137.1,137.22,137.0,137.05,13507.0,131.1262,131.241,131.0306,131.0784,13507.0
2022-08-05 13:30:00,136.96,137.09,136.87,137.09,10132.0,130.9923,131.1167,130.9063,131.1167,10132.0
2022-08-05 13:40:00,137.07,137.23,136.79,136.8,9678.0,131.0975,131.2506,130.8297,130.8393,9678.0
2022-08-05 13:50:00,136.76,136.92,136.57,136.71,11940.0,130.801,130.9541,130.6193,130.7532,11940.0
2022-08-05 14:00:00,136.69,136.88,136.59,136.67,8117.0,130.7341,130.9158,130.6385,130.715,8117.0
2022-08-05 14:10:00,136.68,136.74,136.52,136.66,8970.0,130.7245,130.7819,130.5715,130.7054,8970.0
2022-08-05 14:20:00,136.69,136.99,136.35,136.39,16323.0,130.7341,131.021,130.4089,130.4472,16323.0
2022-08-05 14:30:00,136.27,136.42,136.16,136.18,12287.0,130.3324,130.4759,130.2272,130.2463,12287.0
2022-08-05 14:40:00,136.26,136.3,136.09,136.19,10519.0,130.3228,130.3611,130.1602,130.2559,10519.0
2022-08-05 14:50:00,136.16,136.16,135.72,135.92,17364.0,130.2272,130.2272,129.8064,129.9976,17364.0
2022-08-05 15:00:00,136.02,136.13,135.82,135.98,11118.0,130.0933,130.1985,129.902,130.055,11118.0
2022-08-05 15:10:00,135.98,136.12,135.91,135.96,8652.0,130.055,130.1889,129.9881,130.0359,8652.0
2022-08-05 15:20:00,135.97,136.46,135.88,136.46,19272.0,130.0455,130.5141,129.9594,130.5141,19272.0
2022-08-05 15:30:00,136.44,136.53,136.19,136.43,33721.0,130.495,130.5811,130.2559,130.4854,33721.0
2022-08-05 15:40:00,136.43,136.69,136.29,136.62,31450.0,130.4854,130.7341,130.3515,130.6671,31450.0
2022-08-05 15:50:00,136.65,136.76,136.43,136.6,75034.0,130.6958,130.801,130.4854,130.648,75034.0
2022-08-08 09:30:00,138.6,139.97,138.04,138.04,72282.0,132.5609,133.8712,132.0253,132.0253,72282.0
2022-08-08 09:40:00,138.1,138.75,137.53,137.82,44764.0,132.0827,132.7043,131.5375,131.8149,44764.0
2022-08-08 09:50:00,137.78,138.53,137.27,137.41,39182.0,131.7766,132.4939,131.2888,131.4227,39182.0
2022-08-08 10:00:00,137.43,138.35,137.42,137.93,46988.0,131.4419,132.3218,131.4323,131.9201,46988.0
2022-08-08 10:10:00,138.11,138.51,137.41,137.42,38149.0,132.0922,132.4748,131.4227,131.4323,38149.0
2022-08-08 10:20:00,137.57,138.01,137.12,138.0,42127.0,131.5758,131.9966,131.1454,131.987,42127.0
2022-08-08 10:30:00,138.0,138.1,137.07,137.07,44353.0,131.987,132.0827,131.0975,131.0975,44353.0
2022-08-08 10:40:00,137.23,137.59,137.08,137.28,35640.0,131.2506,131.5949,131.1071,131.2984,35640.0
2022-08-08 10:50:00,137.24,137.78,137.23,137.69,19682.0,131.2601,131.7766,131.2506,131.6905,19682.0
2022-08-08 11:00:00,137.69,137.98,137.57,137.67,23820.0,131.6905,131.9679,131.5758,131.6714,23820.0
2022-08-08 11:10:00,137.67,137.87,137.1,137.29,23171.0,131.6714,131.8627,131.1262,131.308,23171.0
2022-08-08 11:20:00,137.24,137.61,137.21,137.54,14748.0,131.2601,131.614,131.2314,131.5471,14748.0
2022-08-08 11:30:00,137.54,137.9,137.5,137.56,18528.0,131.5471,131.8914,131.5088,131.5662,18528.0
2022-08-08 11:40:00,137.55,137.94,137.19,137.32,15606.0,131.5566,131.9296,131.2123,131.3366,15606.0
2022-08-08 11:50:00,137.51,137.75,137.36,137.62,20389.0,131.5184,131.7479,131.3749,131.6236,20389.0
2022-08-08 12:00:00,137.61,137.69,137.18,137.18,11776.0,131.614,131.6905,131.2027,131.2027,11776.0
2022-08-08 12:10:00,137.29,137.37,136.35,136.47,14625.0,131.308,131.3845,130.4089,130.5237,14625.0
2022-08-08 12:20:00,136.47,137.0,136.47,136.85,7598.0,130.5237,131.0306,130.5237,130.8871,7598.0
2022-08-08 12:30:00,136.75,136.93,136.59,136.87,7220.0,130.7915,130.9636,130.6385,130.9063,7220.0
2022-08-08 12:40:00,136.66,136.91,136.66,136.84,14655.0,130.7054,130.9445,130.7054,130.8776,14655.0
2022-08-08 12:50:00,136.83,137.09,136.72,136.88,10595.0,130.868,131.1167,130.7628,130.9158,10595.0
2022-08-08 13:00:00,136.82,137.13,136.78,137.13,9018.0,130.8584,131.1549,130.8202,131.1549,9018.0
2022-08-08 13:10:00,137.07,137.37,137.03,137.34,13603.0,131.0975,131.3845,131.0593,131.3558,13603.0
2022-08-08 13:20:00,137.34,137.34,136.9,137.15,5883.0,131.3558,131.3558,130.9349,131.1741,5883.0
2022-08-08 13:30:00,137.06,137.22,136.92,137.03,6444.0,131.088,131.241,130.9541,131.0593,6444.0
2022-08-08 13:40:00,136.99,137.26,136.99,137.15,5869.0,131.021,131.2793,131.021,131.1741,5869.0
2022-08-08 13:50:00,137.0,137.35,136.99,137.34,9772.0,131.0306,131.3653,131.021,131.3558,9772.0
2022-08-08 14:00:00,137.37,137.37,136.45,136.9,21875.0,131.3845,131.3845,130.5046,130.9349,21875.0
2022-08-08 14:10:00,136.8,136.86,136.39,136.47,10620.0,130.8393,130.8967,130.4472,130.5237,10620.0
2022-08-08 14:20:00,136.46,136.53,136.14,136.25,11883.0,130.5141,130.5811,130.2081,130.3133,11883.0
2022-08-08 14:30:00,136.26,136.46,136.15,136.17,15913.0,130.3228,130.5141,130.2176,130.2368,15913.0
2022-08-08 14:40:00,136.16,136.31,136.04,136.25,41217.0,130.2272,130.3707,130.1124,130.3133,41217.0
2022-08-08 14:50:00,136.25,136.74,136.17,136.64,13927.0,130.3133,130.7819,130.2368,130.6863,13927.0
2022-08-08 15:00:00,136.69,137.07,136.69,136.93,10849.0,130.7341,131.0975,130.7341,130.9636,10849.0
2022-08-08 15:10:00,136.87,137.04,136.59,136.73,10871.0,130.9063,131.0688,130.6385,130.7724,10871.0
2022-08-08 15:20:00,136.72,136.86,136.57,136.7,27171.0,130.7628,130.8967,130.6193,130.7437,27171.0
2022-08-08 15:30:00,136.68,136.69,136.38,136.5,20811.0,130.7245,130.7341,130.4376,130.5524,20811.0
2022-08-08 15:40:00,136.53,136.68,136.5,136.58,28517.0,130.5811,130.7245,130.5524,130.6289,28517.0
2022-08-08 15:50:00,136.61,136.7,136.36,136.55,100902.0,130.6576,130.7437,130.4185,130.6002,100902.0
2022-08-09 09:30:00,137.52,138.4,136.82,137.09,67852.0,131.5279,132.3696,130.8584,131.1167,67852.0
2022-08-09 09:40:00,136.96,137.64,136.85,136.92,27637.0,130.9923,131.6427,130.8871,130.9541,27637.0
2022-08-09 09:50:00,137.19,137.47,136.44,137.44,23167.0,131.2123,131.4801,130.495,131.4514,23167.0
2022-08-09 10:00:00,137.46,137.75,136.62,136.69,22330.0,131.4705,131.7479,130.6671,130.7341,22330.0
2022-08-09 10:10:00,136.6,138.01,136.46,137.78,38245.0,130.648,131.9966,130.5141,131.7766,38245.0
2022-08-09 10:20:00,137.82,137.96,137.11,137.53,30429.0,131.8149,131.9488,131.1358,131.5375,30429.0
2022-08-09 10:30:00,137.56,137.72,137.17,137.32,24802.0,131.5662,131.7192,131.1932,131.3366,24802.0
2022-08-09 10:40:00,137.36,138.52,137.31,138.4,19552.0,131.3749,132.4844,131.3271,132.3696,19552.0
2022-08-09 10:50:00,138.43,138.44,138.0,138.1,18722.0,132.3983,132.4078,131.987,132.0827,18722.0
2022-08-09 11:00:00,138.07,138.07,137.4,137.53,17830.0,132.054,132.054,131.4132,131.5375,17830.0
2022-08-09 11:10:00,137.5,137.88,137.43,137.66,23191.0,131.5088,131.8722,131.4419,131.6618,23191.0
2022-08-09 11:20:00,137.75,138.06,137.63,137.75,20427.0,131.7479,132.0444,131.6331,131.7479,20427.0
2022-08-09 11:30:00,137.69,137.72,137.28,137.56,24925.0,131.6905,131.7192,131.2984,131.5662,24925.0
2022-08-09 11:40:00,137.54,137.84,137.45,137.47,11404.0,131.5471,131.834,131.461,131.4801,11404.0
2022-08-09 11:50:00,137.47,137.64,137.32,137.48,9339.0,131.4801,131.6427,131.3366,131.4897,9339.0
2022-08-09 12:00:00,137.51,137.98,137.41,137.89,23017.0,131.5184,131.9679,131.4227,131.8818,23017.0
2022-08-09 12:10:00,137.89,138.01,137.57,137.79,15501.0,131.8818,131.9966,131.5758,131.7862,15501.0
2022-08-09 12:20:00,137.82,137.86,137.46,137.78,9015.0,131.8149,131.8531,131.4705,131.7766,9015.0
2022-08-09 12:30:00,137.82,137.95,137.62,137.88,19268.0,131.8149,131.9392,131.6236,131.8722,19268.0
2022-08-09 12:40:00,137.9,137.91,137.64,137.72,14695.0,131.8914,131.9009,131.6427,131.7192,14695.0
2022-08-09 12:50:00,137.75,137.94,137.72,137.92,11469.0,131.7479,131.9296,131.7192,131.9105,11469.0
2022-08-09 13:00:00,137.92,138.1,137.74,137.87,15746.0,131.9105,132.0827,131.7383,131.8627,15746.0
2022-08-09 13:10:00,137.86,137.89,137.68,137.78,19216.0,131.8531,131.8818,131.681,131.7766,19216.0
2022-08-09 13:20:00,137.8,138.0,137.8,137.97,9266.0,131.7957,131.987,131.7957,131.9583,9266.0
2022-08-09 13:30:00,137.94,138.07,137.85,137.92,7883.0,131.9296,132.054,131.8436,131.9105,7883.0
2022-08-09 13:40:00,137.88,138.02,137.71,137.92,6648.0,131.8722,132.0061,131.7097,131.9105,6648.0
2022-08-09 13:50:00,137.89,138.12,137.86,138.03,8072.0,131.8818,132.1018,131.8531,132.0157,8072.0
2022-08-09 14:00:00,138.03,138.13,137.98,138.13,12186.0,132.0157,132.1114,131.9679,132.1114,12186.0
2022-08-09 14:10:00,138.09,138.14,137.67,137.77,14369.0,132.0731,132.1209,131.6714,131.767,14369.0
2022-08-09 14:20:00,137.76,137.98,137.76,137.94,14244.0,131.7575,131.9679,131.7575,131.9296,14244.0
2022-08-09 14:30:00,137.9,138.0,137.77,137.95,18668.0,131.8914,131.987,131.767,131.9392,18668.0
2022-08-09 14:40:00,137.93,138.25,137.93,138.21,13680.0,131.9201,132.2261,131.9201,132.1879,13680.0
2022-08-09 14:50:00,138.21,138.56,138.18,138.28,20134.0,132.1879,132.5226,132.1592,132.2548,20134.0
2022-08-09 15:00:00,138.31,138.7,138.29,138.45,13881.0,132.2835,132.6565,132.2644,132.4174,13881.0
2022-08-09 15:10:00,138.42,138.67,138.32,138.62,16243.0,132.3887,132.6278,132.2931,132.58,16243.0
2022-08-09 15:20:00,138.65,139.0,138.64,138.99,16473.0,132.6087,132.9434,132.5991,132.9339,16473.0
2022-08-09 15:30:00,139.0,139.28,138.76,138.77,49855.0,132.9434,133.2112,132.7139,132.7235,49855.0
2022-08-09 15:40:00,138.75,138.95,138.54,138.57,36172.0,132.7043,132.8956,132.5035,132.5322,36172.0
2022-08-09 15:50:00,138.59,138.99,138.41,138.58,154852.0,132.5513,132.9339,132.3792,132.5417,154852.0
2022-08-10 09:30:00,140.83,141.5,139.94,141.08,99477.0,134.6937,135.3345,133.8425,134.9328,99477.0
2022-08-10 09:40:00,141.22,142.14,140.92,142.1,60129.0,135.0667,135.9466,134.7798,135.9084,60129.0
2022-08-10 09:50:00,142.11,142.21,140.51,140.93,32715.0,135.9179,136.0136,134.3877,134.7894,32715.0
2022-08-10 10:00:00,140.94,141.68,140.69,141.43,22450.0,134.7989,135.5067,134.5598,135.2676,22450.0
2022-08-10 10:10:00,141.51,142.25,141.27,141.27,24902.0,135.3441,136.0518,135.1145,135.1145,24902.0
2022-08-10 10:20:00,141.24,141.66,140.8,141.44,19861.0,135.0858,135.4875,134.665,135.2771,19861.0
2022-08-10 10:30:00,141.47,142.58,141.47,142.3,21643.0,135.3058,136.3675,135.3058,136.0997,21643.0
2022-08-10 10:40:00,142.33,142.45,142.11,142.17,23578.0,136.1283,136.2431,135.9179,135.9753,23578.0
2022-08-10 10:50:00,142.19,142.23,141.7,142.13,30347.0,135.9944,136.0327,135.5258,135.9371,30347.0
2022-08-10 11:00:00,142.15,142.54,141.99,142.08,28155.0,135.9562,136.3292,135.8032,135.8892,28155.0
2022-08-10 11:10:00,142.06,142.12,141.22,141.3,28131.0,135.8701,135.9275,135.0667,135.1432,28131.0
2022-08-10 11:20:00,141.4,141.76,141.21,141.39,11393.0,135.2389,135.5832,135.0571,135.2293,11393.0
2022-08-10 11:30:00,141.37,141.64,140.83,140.95,19249.0,135.2102,135.4684,134.6937,134.8085,19249.0
2022-08-10 11:40:00,141.05,141.19,140.92,141.03,20908.0,134.9041,135.038,134.7798,134.885,20908.0
2022-08-10 11:50:00,140.99,141.33,140.71,141.19,19762.0,134.8467,135.1719,134.5789,135.038,19762.0
2022-08-10 12:00:00,141.18,141.64,141.03,141.03,24182.0,135.0285,135.4684,134.885,134.885,24182.0
2022-08-10 12:10:00,141.05,141.44,141.05,141.18,19595.0,134.9041,135.2771,134.9041,135.0285,19595.0
2022-08-10 12:20:00,141.21,141.43,141.18,141.29,12328.0,135.0571,135.2676,135.0285,135.1337,12328.0
2022-08-10 12:30:00,141.37,141.48,141.22,141.3,12569.0,135.2102,135.3154,135.0667,135.1432,12569.0
2022-08-10 12:40:00,141.3,141.47,141.1,141.12,10158.0,135.1432,135.3058,134.9519,134.9711,10158.0
2022-08-10 12:50:00,141.2,141.51,141.16,141.41,15679.0,135.0476,135.3441,135.0093,135.2484,15679.0
2022-08-10 13:00:00,141.47,141.99,141.28,141.99,12495.0,135.3058,135.8032,135.1241,135.8032,12495.0
2022-08-10 13:10:00,142.04,142.24,141.98,142.09,10716.0,135.851,136.0423,135.7936,135.8988,10716.0
2022-08-10 13:20:00,142.05,142.05,141.51,141.51,9292.0,135.8605,135.8605,135.3441,135.3441,9292.0
2022-08-10 13:30:00,141.43,141.57,141.32,141.51,11562.0,135.2676,135.4015,135.1624,135.3441,11562.0
2022-08-10 13:40:00,141.51,141.71,141.36,141.71,9370.0,135.3441,135.5354,135.2006,135.5354,9370.0
2022-08-10 13:50:00,141.66,141.79,141.59,141.72,10165.0,135.4875,135.6119,135.4206,135.5449,10165.0
2022-08-10 14:00:00,141.74,141.93,141.63,141.76,10729.0,135.5641,135.7458,135.4588,135.5832,10729.0
2022-08-10 14:10:00,141.73,141.94,141.47,141.57,9225.0,135.5545,135.7553,135.3058,135.4015,9225.0
2022-08-10 14:20:00,141.56,141.62,141.31,141.39,16776.0,135.3919,135.4493,135.1528,135.2293,16776.0
2022-08-10 14:30:00,141.36,141.47,141.2,141.44,15100.0,135.2006,135.3058,135.0476,135.2771,15100.0
2022-08-10 14:40:00,141.47,141.62,141.23,141.25,8850.0,135.3058,135.4493,135.0763,135.0954,8850.0
2022-08-10 14:50:00,141.2,141.35,141.04,141.07,7107.0,135.0476,135.191,134.8946,134.9232,7107.0
2022-08-10 15:00:00,141.05,141.32,140.99,141.26,22653.0,134.9041,135.1624,134.8467,135.105,22653.0
2022-08-10 15:10:00,141.26,141.3,141.13,141.19,11195.0,135.105,135.1432,134.9806,135.038,11195.0
2022-08-10 15:20:00,141.23,141.27,140.91,141.13,27585.0,135.0763,135.1145,134.7702,134.9806,27585.0
2022-08-10 15:30:00,141.1,141.44,141.02,141.41,38569.0,134.9519,135.2771,134.8754,135.2484,38569.0
2022-08-10 15:40:00,141.4,141.66,141.33,141.54,49430.0,135.2389,135.4875,135.1719,135.3728,49430.0
2022-08-10 15:50:00,141.54,141.63,141.24,141.46,88121.0,135.3728,135.4588,135.0858,135.2963,88121.0
2022-08-11 09:30:00,143.52,145.2,143.18,144.86,65110.0,137.2665,138.8733,136.9413,138.5481,65110.0
2022-08-11 09:40:00,144.63,144.9,143.8,144.75,41991.0,138.3281,138.5864,137.5343,138.4429,41991.0
2022-08-11 09:50:00,144.73,145.17,144.56,144.85,25027.0,138.4238,138.8446,138.2612,138.5385,25027.0
2022-08-11 10:00:00,144.68,145.07,144.2,144.36,20808.0,138.376,138.749,137.9169,138.0699,20808.0
2022-08-11 10:10:00,144.42,144.72,144.2,144.66,19466.0,138.1273,138.4142,137.9169,138.3568,19466.0
2022-08-11 10:20:00,144.55,144.72,144.27,144.6,23981.0,138.2516,138.4142,137.9838,138.2994,23981.0
2022-08-11 10:30:00,144.69,145.37,144.58,145.01,31040.0,138.3855,139.0359,138.2803,138.6916,31040.0
2022-08-11 10:40:00,145.05,145.43,144.95,145.4,22668.0,138.7298,139.0933,138.6342,139.0646,22668.0
2022-08-11 10:50:00,145.36,145.9,145.18,145.28,19054.0,139.0263,139.5428,138.8542,138.9498,19054.0
2022-08-11 11:00:00,145.33,145.33,144.05,144.22,21806.0,138.9976,138.9976,137.7734,137.936,21806.0
2022-08-11 11:10:00,144.28,144.34,143.6,143.62,23413.0,137.9934,138.0508,137.343,137.3621,23413.0
2022-08-11 11:20:00,143.52,144.21,143.52,143.91,17366.0,137.2665,137.9264,137.2665,137.6395,17366.0
2022-08-11 11:30:00,143.89,144.05,143.37,143.55,15123.0,137.6204,137.7734,137.123,137.2952,15123.0
2022-08-11 11:40:00,143.58,144.07,143.51,143.84,15107.0,137.3239,137.7925,137.2569,137.5726,15107.0
2022-08-11 11:50:00,143.81,144.13,143.59,143.69,23498.0,137.5439,137.8499,137.3334,137.4291,23498.0
2022-08-11 12:00:00,143.74,144.0,143.74,143.76,6958.0,137.4769,137.7256,137.4769,137.496,6958.0
2022-08-11 12:10:00,143.68,144.19,143.61,144.15,10100.0,137.4195,137.9073,137.3526,137.869,10100.0
2022-08-11 12:20:00,144.09,144.29,144.0,144.29,9036.0,137.8117,138.0029,137.7256,138.0029,9036.0
2022-08-11 12:30:00,144.23,144.36,144.18,144.28,9257.0,137.9456,138.0699,137.8977,137.9934,9257.0
2022-08-11 12:40:00,144.3,144.68,144.27,144.66,14208.0,138.0125,138.376,137.9838,138.3568,14208.0
2022-08-11 12:50:00,144.67,144.99,144.67,144.9,9770.0,138.3664,138.6724,138.3664,138.5864,9770.0
2022-08-11 13:00:00,144.91,144.94,144.5,144.51,11027.0,138.5959,138.6246,138.2038,138.2134,11027.0
2022-08-11 13:10:00,144.54,144.74,144.5,144.65,8560.0,138.2421,138.4333,138.2038,138.3473,8560.0
2022-08-11 13:20:00,144.64,144.77,144.58,144.62,8204.0,138.3377,138.462,138.2803,138.3186,8204.0
2022-08-11 13:30:00,144.62,144.79,144.48,144.58,7349.0,138.3186,138.4812,138.1847,138.2803,7349.0
2022-08-11 13:40:00,144.6,144.77,144.29,144.4,9498.0,138.2994,138.462,138.0029,138.1082,9498.0
2022-08-11 13:50:00,144.34,144.48,143.88,143.99,12921.0,138.0508,138.1847,137.6108,137.716,12921.0
2022-08-11 14:00:00,144.0,144.0,143.43,143.61,10173.0,137.7256,137.7256,137.1804,137.3526,10173.0
2022-08-11 14:10:00,143.6,143.81,143.57,143.79,9507.0,137.343,137.5439,137.3143,137.5247,9507.0
2022-08-11 14:20:00,143.81,143.81,143.31,143.44,9871.0,137.5439,137.5439,137.0656,137.19,9871.0
2022-08-11 14:30:00,143.38,143.45,142.94,143.03,23668.0,137.1326,137.1995,136.7118,136.7978,23668.0
2022-08-11 14:40:00,143.07,143.11,142.34,142.36,18487.0,136.8361,136.8744,136.1379,136.157,18487.0
2022-08-11 14:50:00,142.31,142.62,142.08,142.5,28282.0,136.1092,136.4057,135.8892,136.2909,28282.0
2022-08-11 15:00:00,142.49,142.57,142.23,142.46,21193.0,136.2814,136.3579,136.0327,136.2527,21193.0
2022-08-11 15:10:00,142.51,142.51,142.06,142.44,13582.0,136.3005,136.3005,135.8701,136.2336,13582.0
2022-08-11 15:20:00,142.44,142.59,142.31,142.51,18551.0,136.2336,136.377,136.1092,136.3005,18551.0
2022-08-11 15:30:00,142.5,142.71,142.27,142.34,15422.0,136.2909,136.4918,136.071,136.1379,15422.0
2022-08-11 15:40:00,142.36,142.42,141.76,141.82,30130.0,136.157,136.2144,135.5832,135.6406,30130.0
2022-08-11 15:50:00,141.83,142.13,141.62,141.91,92696.0,135.6501,135.9371,135.4493,135.7266,92696.0
2022-08-12 09:30:00,142.11,142.74,141.56,142.17,57343.0,135.9179,136.5205,135.3919,135.9753,57343.0
2022-08-12 09:40:00,142.24,142.66,141.68,141.96,8831.0,136.0423,136.444,135.5067,135.7745,8831.0
2022-08-12 09:50:00,142.18,142.48,141.81,141.83,21582.0,135.9849,136.2718,135.631,135.6501,21582.0
2022-08-12 10:00:00,141.7,142.27,140.93,141.89,52472.0,135.5258,136.071,134.7894,135.7075,52472.0
2022-08-12 10:10:00,141.79,141.97,141.33,141.54,10896.0,135.6119,135.784,135.1719,135.3728,10896.0
2022-08-12 10:20:00,141.54,141.59,140.94,141.14,20813.0,135.3728,135.4206,134.7989,134.9902,20813.0
2022-08-12 10:30:00,141.32,141.8,140.89,140.89,15644.0,135.1624,135.6214,134.7511,134.7511,15644.0
2022-08-12 10:40:00,140.89,141.3,140.78,141.2,14740.0,134.7511,135.1432,134.6459,135.0476,14740.0
2022-08-12 10:50:00,141.27,141.49,141.22,141.29,10602.0,135.1145,135.3249,135.0667,135.1337,10602.0
2022-08-12 11:00:00,141.24,141.5,141.09,141.23,10844.0,135.0858,135.3345,134.9424,135.0763,10844.0
2022-08-12 11:10:00,141.24,141.79,141.12,141.7,15618.0,135.0858,135.6119,134.9711,135.5258,15618.0
2022-08-12 11:20:00,141.66,141.8,141.42,141.63,12627.0,135.4875,135.6214,135.258,135.4588,12627.0
2022-08-12 11:30:00,141.49,141.85,141.47,141.79,6622.0,135.3249,135.6693,135.3058,135.6119,6622.0
2022-08-12 11:40:00,141.71,141.75,141.51,141.72,8203.0,135.5354,135.5736,135.3441,135.5449,8203.0
2022-08-12 11:50:00,141.7,141.9,141.58,141.65,7858.0,135.5258,135.7171,135.411,135.478,7858.0
2022-08-12 12:00:00,141.57,142.08,141.56,141.99,8095.0,135.4015,135.8892,135.3919,135.8032,8095.0
2022-08-12 12:10:00,141.98,141.99,141.71,141.8,7164.0,135.7936,135.8032,135.5354,135.6214,7164.0
2022-08-12 12:20:00,141.76,142.08,141.76,141.87,5068.0,135.5832,135.8892,135.5832,135.6884,5068.0
2022-08-12 12:30:00,141.87,142.06,141.87,141.99,4456.0,135.6884,135.8701,135.6884,135.8032,4456.0
2022-08-12 12:40:00,141.93,142.25,141.89,142.22,8565.0,135.7458,136.0518,135.7075,136.0231,8565.0
2022-08-12 12:50:00,142.26,142.58,142.22,142.58,6724.0,136.0614,136.3675,136.0231,136.3675,6724.0
2022-08-12 13:00:00,142.6,142.68,142.5,142.5,4527.0,136.3866,136.4631,136.2909,136.2909,4527.0
2022-08-12 13:10:00,142.58,142.68,142.45,142.5,8875.0,136.3675,136.4631,136.2431,136.2909,8875.0
2022-08-12 13:20:00,142.35,142.48,142.31,142.47,4335.0,136.1475,136.2718,136.1092,136.2622,4335.0
2022-08-12 13:30:00,142.5,142.56,142.32,142.5,7423.0,136.2909,136.3483,136.1188,136.2909,7423.0
2022-08-12 13:40:00,142.53,142.69,142.46,142.5,6199.0,136.3196,136.4727,136.2527,136.2909,6199.0
2022-08-12 13:50:00,142.5,142.73,142.49,142.66,8382.0,136.2909,136.5109,136.2814,136.444,8382.0
2022-08-12 14:00:00,142.62,142.76,142.49,142.72,7760.0,136.4057,136.5396,136.2814,136.5014,7760.0
2022-08-12 14:10:00,142.68,143.03,142.59,142.96,10745.0,136.4631,136.7978,136.377,136.7309,10745.0
2022-08-12 14:20:00,142.96,143.39,142.96,143.39,9597.0,136.7309,137.1422,136.7309,137.1422,9597.0
2022-08-12 14:30:00,143.38,143.66,143.25,143.5,11395.0,137.1326,137.4004,137.0083,137.2474,11395.0
2022-08-12 14:40:00,143.43,143.65,143.41,143.41,8753.0,137.1804,137.3908,137.1613,137.1613,8753.0
2022-08-12 14:50:00,143.4,143.58,143.39,143.46,16031.0,137.1517,137.3239,137.1422,137.2091,16031.0
2022-08-12 15:00:00,143.37,143.46,143.26,143.33,8836.0,137.123,137.2091,137.0178,137.0848,8836.0
2022-08-12 15:10:00,143.33,143.61,143.33,143.47,11358.0,137.0848,137.3526,137.0848,137.2187,11358.0
2022-08-12 15:20:00,143.39,143.51,143.25,143.49,8968.0,137.1422,137.2569,137.0083,137.2378,8968.0
2022-08-12 15:30:00,143.45,143.5,143.24,143.29,14993.0,137.1995,137.2474,136.9987,137.0465,14993.0
2022-08-12 15:40:00,143.29,143.35,142.72,142.75,27848.0,137.0465,137.1039,136.5014,136.53,27848.0
2022-08-12 15:50:00,142.83,143.0,142.62,142.84,97783.0,136.6066,136.7692,136.4057,136.6161,97783.0
2022-08-15 09:30:00,140.75,140.75,137.25,138.1,103468.0,134.6172,134.6172,131.2697,132.0827,103468.0
2022-08-15 09:40:00,138.27,138.79,137.82,138.14,83698.0,132.2453,132.7426,131.8149,132.1209,83698.0
2022-08-15 09:50:00,138.2,139.27,138.19,139.06,43652.0,132.1783,133.2017,132.1687,133.0008,43652.0
2022-08-15 10:00:00,139.15,139.91,138.74,139.13,56745.0,133.0869,133.8138,132.6948,133.0678,56745.0
2022-08-15 10:10:00,139.18,139.21,138.54,139.0,66127.0,133.1156,133.1443,132.5035,132.9434,66127.0
2022-08-15 10:20:00,138.97,139.04,137.95,138.31,52799.0,132.9148,132.9817,131.9392,132.2835,52799.0
2022-08-15 10:30:00,138.23,138.83,138.23,138.68,48577.0,132.207,132.7809,132.207,132.6374,48577.0
2022-08-15 10:40:00,138.68,139.53,138.68,139.21,15039.0,132.6374,133.4504,132.6374,133.1443,15039.0
2022-08-15 10:50:00,139.33,139.67,139.17,139.66,10058.0,133.2591,133.5843,133.106,133.5747,10058.0
2022-08-15 11:00:00,139.56,139.88,139.29,139.55,17974.0,133.479,133.7851,133.2208,133.4695,17974.0
2022-08-15 11:10:00,139.52,139.8,139.43,139.79,5946.0,133.4408,133.7086,133.3547,133.699,5946.0
2022-08-15 11:20:00,139.85,140.25,139.7,140.09,16516.0,133.7564,134.139,133.6129,133.986,16516.0
2022-08-15 11:30:00,140.13,140.28,139.82,140.28,8189.0,134.0242,134.1677,133.7277,134.1677,8189.0
2022-08-15 11:40:00,140.19,140.54,140.17,140.54,11936.0,134.0816,134.4163,134.0625,134.4163,11936.0
2022-08-15 11:50:00,140.54,140.91,140.32,140.51,21976.0,134.4163,134.7702,134.2059,134.3877,21976.0
2022-08-15 12:00:00,140.46,140.81,140.38,140.38,8187.0,134.3398,134.6746,134.2633,134.2633,8187.0
2022-08-15 12:10:00,140.37,140.88,140.33,140.64,7924.0,134.2538,134.7415,134.2155,134.512,7924.0
2022-08-15 12:20:00,140.64,140.84,140.51,140.69,16042.0,134.512,134.7033,134.3877,134.5598,16042.0
2022-08-15 12:30:00,140.79,140.81,140.49,140.64,12197.0,134.6555,134.6746,134.3685,134.512,12197.0
2022-08-15 12:40:00,140.65,141.24,140.65,141.21,24662.0,134.5216,135.0858,134.5216,135.0571,24662.0
2022-08-15 12:50:00,141.18,141.46,141.15,141.4,17368.0,135.0285,135.2963,134.9998,135.2389,17368.0
2022-08-15 13:00:00,141.43,141.56,141.23,141.4,18619.0,135.2676,135.3919,135.0763,135.2389,18619.0
2022-08-15 13:10:00,141.51,141.51,141.05,141.07,16183.0,135.3441,135.3441,134.9041,134.9232,16183.0
2022-08-15 13:20:00,141.13,141.17,140.85,141.05,11563.0,134.9806,135.0189,134.7128,134.9041,11563.0
2022-08-15 13:30:00,141.08,141.08,140.67,140.83,11347.0,134.9328,134.9328,134.5407,134.6937,11347.0
2022-08-15 13:40:00,140.8,140.8,140.37,140.74,10806.0,134.665,134.665,134.2538,134.6076,10806.0
2022-08-15 13:50:00,140.75,140.87,140.56,140.59,14379.0,134.6172,134.732,134.4355,134.4642,14379.0
2022-08-15 14:00:00,140.56,140.73,140.33,140.34,12224.0,134.4355,134.5981,134.2155,134.2251,12224.0
2022-08-15 14:10:00,140.3,140.71,140.14,140.66,18801.0,134.1868,134.5789,134.0338,134.5311,18801.0
2022-08-15 14:20:00,140.72,141.03,140.68,141.03,16197.0,134.5885,134.885,134.5502,134.885,16197.0
2022-08-15 14:30:00,141.1,141.56,141.08,141.54,15624.0,134.9519,135.3919,134.9328,135.3728,15624.0
2022-08-15 14:40:00,141.5,141.52,141.28,141.31,11601.0,135.3345,135.3536,135.1241,135.1528,11601.0
2022-08-15 14:50:00,141.24,141.24,140.9,140.98,14598.0,135.0858,135.0858,134.7607,134.8372,14598.0
2022-08-15 15:00:00,140.92,141.2,140.89,141.17,15003.0,134.7798,135.0476,134.7511,135.0189,15003.0
2022-08-15 15:10:00,141.13,141.4,141.13,141.39,9278.0,134.9806,135.2389,134.9806,135.2293,9278.0
2022-08-15 15:20:00,141.41,141.51,141.4,141.49,9678.0,135.2484,135.3441,135.2389,135.3249,9678.0
2022-08-15 15:30:00,141.49,141.75,141.38,141.69,16937.0,135.3249,135.5736,135.2197,135.5162,16937.0
2022-08-15 15:40:00,141.68,141.68,141.37,141.54,28462.0,135.5067,135.5067,135.2102,135.3728,28462.0
2022-08-15 15:50:00,141.64,142.02,141.44,141.88,112842.0,135.4684,135.8319,135.2771,135.698,112842.0
2022-08-16 09:30:00,142.33,143.69,142.02,142.37,47052.0,136.1283,137.4291,135.8319,136.1666,47052.0
2022-08-16 09:40:00,142.09,142.82,142.0,142.13,20602.0,135.8988,136.597,135.8127,135.9371,20602.0
2022-08-16 09:50:00,142.0,143.32,141.89,143.1,16257.0,135.8127,137.0752,135.7075,136.8648,16257.0
2022-08-16 10:00:00,143.12,143.42,142.72,142.89,23464.0,136.8839,137.1709,136.5014,136.6639,23464.0
2022-08-16 10:10:00,142.86,143.25,142.71,142.97,13485.0,136.6353,137.0083,136.4918,136.7405,13485.0
2022-08-16 10:20:00,142.8,143.66,142.72,143.47,16161.0,136.5779,137.4004,136.5014,137.2187,16161.0
2022-08-16 10:30:00,143.43,143.46,142.63,142.78,13245.0,137.1804,137.2091,136.4153,136.5587,13245.0
2022-08-16 10:40:00,142.82,143.29,142.81,143.07,13470.0,136.597,137.0465,136.5874,136.8361,13470.0
2022-08-16 10:50:00,143.14,143.29,142.41,142.55,12402.0,136.9031,137.0465,136.2049,136.3388,12402.0
2022-08-16 11:00:00,142.61,142.76,142.47,142.63,7675.0,136.3961,136.5396,136.2622,136.4153,7675.0
2022-08-16 11:10:00,142.62,143.32,142.61,143.27,9806.0,136.4057,137.0752,136.3961,137.0274,9806.0
2022-08-16 11:20:00,143.29,143.36,143.11,143.28,11325.0,137.0465,137.1135,136.8744,137.037,11325.0
2022-08-16 11:30:00,143.24,143.46,143.2,143.43,8589.0,136.9987,137.2091,136.9604,137.1804,8589.0
2022-08-16 11:40:00,143.27,143.75,143.24,143.73,8528.0,137.0274,137.4865,136.9987,137.4673,8528.0
2022-08-16 11:50:00,143.71,143.84,143.62,143.7,5735.0,137.4482,137.5726,137.3621,137.4387,5735.0
2022-08-16 12:00:00,143.65,143.65,143.36,143.38,5394.0,137.3908,137.3908,137.1135,137.1326,5394.0
2022-08-16 12:10:00,143.44,143.82,143.43,143.82,6820.0,137.19,137.5534,137.1804,137.5534,6820.0
2022-08-16 12:20:00,143.8,143.8,143.64,143.64,5767.0,137.5343,137.5343,137.3813,137.3813,5767.0
2022-08-16 12:30:00,143.63,143.74,143.5,143.52,7581.0,137.3717,137.4769,137.2474,137.2665,7581.0
2022-08-16 12:40:00,143.52,143.55,143.4,143.5,17173.0,137.2665,137.2952,137.1517,137.2474,17173.0
2022-08-16 12:50:00,143.44,143.51,143.11,143.11,9397.0,137.19,137.2569,136.8744,136.8744,9397.0
2022-08-16 13:00:00,143.01,143.43,142.97,143.43,6077.0,136.7787,137.1804,136.7405,137.1804,6077.0
2022-08-16 13:10:00,143.47,143.57,143.3,143.31,4994.0,137.2187,137.3143,137.0561,137.0656,4994.0
2022-08-16 13:20:00,143.26,143.44,143.23,143.27,3944.0,137.0178,137.19,136.9891,137.0274,3944.0
2022-08-16 13:30:00,143.29,143.53,143.25,143.49,5384.0,137.0465,137.2761,137.0083,137.2378,5384.0
2022-08-16 13:40:00,143.46,143.65,143.35,143.65,6391.0,137.2091,137.3908,137.1039,137.3908,6391.0
2022-08-16 13:50:00,143.62,143.63,143.39,143.4,8384.0,137.3621,137.3717,137.1422,137.1517,8384.0
2022-08-16 14:00:00,143.38,143.41,143.25,143.39,10938.0,137.1326,137.1613,137.0083,137.1422,10938.0
2022-08-16 14:10:00,143.41,143.66,143.4,143.57,13454.0,137.1613,137.4004,137.1517,137.3143,13454.0
2022-08-16 14:20:00,143.59,143.72,143.59,143.72,11472.0,137.3334,137.4578,137.3334,137.4578,11472.0
2022-08-16 14:30:00,143.7,143.76,142.96,143.07,10254.0,137.4387,137.496,136.7309,136.8361,10254.0
2022-08-16 14:40:00,143.03,143.09,142.4,142.47,11257.0,136.7978,136.8552,136.1953,136.2622,11257.0
2022-08-16 14:50:00,142.4,142.74,142.21,142.7,12915.0,136.1953,136.5205,136.0136,136.4822,12915.0
2022-08-16 15:00:00,142.63,142.63,142.3,142.49,9726.0,136.4153,136.4153,136.0997,136.2814,9726.0
2022-08-16 15:10:00,142.46,142.72,142.42,142.61,8074.0,136.2527,136.5014,136.2144,136.3961,8074.0
2022-08-16 15:20:00,142.64,142.98,142.57,142.89,11337.0,136.4248,136.75,136.3579,136.6639,11337.0
2022-08-16 15:30:00,142.83,143.15,142.77,143.05,20639.0,136.6066,136.9126,136.5492,136.817,20639.0
2022-08-16 15:40:00,142.99,143.01,142.6,142.68,20608.0,136.7596,136.7787,136.3866,136.4631,20608.0
2022-08-16 15:50:00,142.68,142.78,142.39,142.65,45165.0,136.4631,136.5587,136.1857,136.4344,45165.0
2022-08-17 09:30:00,140.19,141.93,139.85,140.9,78432.0,134.0816,135.7458,133.7564,134.7607,78432.0
2022-08-17 09:40:00,140.99,141.56,140.55,141.37,23604.0,134.8467,135.3919,134.4259,135.2102,23604.0
2022-08-17 09:50:00,141.3,141.53,140.87,140.91,26850.0,135.1432,135.3632,134.732,134.7702,26850.0
2022-08-17 10:00:00,141.19,141.34,140.71,141.08,10556.0,135.038,135.1815,134.5789,134.9328,10556.0
2022-08-17 10:10:00,141.06,141.08,140.48,140.57,11409.0,134.9137,134.9328,134.359,134.445,11409.0
2022-08-17 10:20:00,140.66,141.09,140.66,140.83,7043.0,134.5311,134.9424,134.5311,134.6937,7043.0
2022-08-17 10:30:00,140.97,141.16,140.97,141.13,7644.0,134.8276,135.0093,134.8276,134.9806,7644.0
2022-08-17 10:40:00,141.09,142.0,141.04,141.52,14394.0,134.9424,135.8127,134.8946,135.3536,14394.0
2022-08-17 10:50:00,141.23,141.35,140.89,141.0,6959.0,135.0763,135.191,134.7511,134.8563,6959.0
2022-08-17 11:00:00,140.98,141.55,140.97,141.45,5001.0,134.8372,135.3823,134.8276,135.2867,5001.0
2022-08-17 11:10:00,141.46,141.57,140.93,140.93,8085.0,135.2963,135.4015,134.7894,134.7894,8085.0
2022-08-17 11:20:00,141.06,141.51,140.87,141.23,9360.0,134.9137,135.3441,134.732,135.0763,9360.0
2022-08-17 11:30:00,141.28,141.3,140.84,140.87,9822.0,135.1241,135.1432,134.7033,134.732,9822.0
2022-08-17 11:40:00,140.92,140.96,140.43,140.8,29106.0,134.7798,134.818,134.3111,134.665,29106.0
2022-08-17 11:50:00,140.73,141.19,140.71,140.87,10622.0,134.5981,135.038,134.5789,134.732,10622.0
2022-08-17 12:00:00,140.93,141.0,140.66,140.68,13607.0,134.7894,134.8563,134.5311,134.5502,13607.0
2022-08-17 12:10:00,140.71,140.79,140.48,140.52,12710.0,134.5789,134.6555,134.359,134.3972,12710.0
2022-08-17 12:20:00,140.5,140.79,140.41,140.73,10079.0,134.3781,134.6555,134.292,134.5981,10079.0
2022-08-17 12:30:00,140.65,140.69,140.35,140.53,10108.0,134.5216,134.5598,134.2346,134.4068,10108.0
2022-08-17 12:40:00,140.5,140.59,140.32,140.32,13343.0,134.3781,134.4642,134.2059,134.2059,13343.0
2022-08-17 12:50:00,140.27,140.42,140.25,140.39,8423.0,134.1581,134.3016,134.139,134.2729,8423.0
2022-08-17 13:00:00,140.38,140.52,140.29,140.44,6374.0,134.2633,134.3972,134.1772,134.3207,6374.0
2022-08-17 13:10:00,140.51,140.58,140.28,140.28,6035.0,134.3877,134.4546,134.1677,134.1677,6035.0
2022-08-17 13:20:00,140.26,140.66,140.26,140.61,8004.0,134.1485,134.5311,134.1485,134.4833,8004.0
2022-08-17 13:30:00,140.65,140.66,140.3,140.3,10186.0,134.5216,134.5311,134.1868,134.1868,10186.0
2022-08-17 13:40:00,140.31,140.5,140.17,140.33,7426.0,134.1964,134.3781,134.0625,134.2155,7426.0
2022-08-17 13:50:00,140.33,140.49,140.24,140.25,6832.0,134.2155,134.3685,134.1294,134.139,6832.0
2022-08-17 14:00:00,140.3,141.03,140.22,140.96,20698.0,134.1868,134.885,134.1103,134.818,20698.0
2022-08-17 14:10:00,140.9,141.52,140.86,141.2,13573.0,134.7607,135.3536,134.7224,135.0476,13573.0
2022-08-17 14:20:00,141.11,141.3,140.78,141.21,9685.0,134.9615,135.1432,134.6459,135.0571,9685.0
2022-08-17 14:30:00,141.25,141.5,141.13,141.46,14187.0,135.0954,135.3345,134.9806,135.2963,14187.0
2022-08-17 14:40:00,141.49,141.49,140.88,141.03,10871.0,135.3249,135.3249,134.7415,134.885,10871.0
2022-08-17 14:50:00,140.99,141.07,140.8,140.81,12374.0,134.8467,134.9232,134.665,134.6746,12374.0
2022-08-17 15:00:00,140.86,141.21,140.84,140.9,9177.0,134.7224,135.0571,134.7033,134.7607,9177.0
2022-08-17 15:10:00,140.95,140.98,140.53,140.64,10438.0,134.8085,134.8372,134.4068,134.512,10438.0
2022-08-17 15:20:00,140.61,140.8,140.44,140.76,10443.0,134.4833,134.665,134.3207,134.6268,10443.0
2022-08-17 15:30:00,140.75,140.9,140.59,140.75,14738.0,134.6172,134.7607,134.4642,134.6172,14738.0
2022-08-17 15:40:00,140.77,140.87,140.26,140.34,22500.0,134.6363,134.732,134.1485,134.2251,22500.0
2022-08-17 15:50:00,140.35,140.54,140.14,140.46,63539.0,134.2346,134.4163,134.0338,134.3398,63539.0
2022-08-18 09:30:00,141.88,142.55,141.7,142.15,32321.0,135.698,136.3388,135.5258,135.9562,32321.0
2022-08-18 09:40:00,142.13,142.42,141.6,141.6,10281.0,135.9371,136.2144,135.4302,135.4302,10281.0
2022-08-18 09:50:00,141.61,142.18,141.52,141.9,11879.0,135.4397,135.9849,135.3536,135.7171,11879.0
2022-08-18 10:00:00,141.81,141.93,141.46,141.65,4825.0,135.631,135.7458,135.2963,135.478,4825.0
2022-08-18 10:10:00,141.74,141.99,141.64,141.73,4611.0,135.5641,135.8032,135.4684,135.5545,4611.0
2022-08-18 10:20:00,141.74,142.23,141.71,142.02,7494.0,135.5641,136.0327,135.5354,135.8319,7494.0
2022-08-18 10:30:00,142.07,142.71,141.84,142.68,18669.0,135.8797,136.4918,135.6597,136.4631,18669.0
2022-08-18 10:40:00,142.7,143.11,142.58,142.67,13277.0,136.4822,136.8744,136.3675,136.4535,13277.0
2022-08-18 10:50:00,142.74,142.74,142.5,142.55,12249.0,136.5205,136.5205,136.2909,136.3388,12249.0
2022-08-18 11:00:00,142.62,142.7,142.06,142.15,13427.0,136.4057,136.4822,135.8701,135.9562,13427.0
2022-08-18 11:10:00,142.23,142.6,142.19,142.54,9207.0,136.0327,136.3866,135.9944,136.3292,9207.0
2022-08-18 11:20:00,142.54,142.54,142.2,142.27,3875.0,136.3292,136.3292,136.004,136.071,3875.0
2022-08-18 11:30:00,142.35,142.79,142.27,142.79,3941.0,136.1475,136.5683,136.071,136.5683,3941.0
2022-08-18 11:40:00,142.81,142.87,142.72,142.79,2050.0,136.5874,136.6448,136.5014,136.5683,2050.0
2022-08-18 11:50:00,142.89,143.02,142.77,142.91,7683.0,136.6639,136.7883,136.5492,136.6831,7683.0
2022-08-18 12:00:00,142.94,143.04,142.9,142.96,5393.0,136.7118,136.8074,136.6735,136.7309,5393.0
2022-08-18 12:10:00,142.94,142.94,142.63,142.75,9069.0,136.7118,136.7118,136.4153,136.53,9069.0
2022-08-18 12:20:00,142.75,142.75,142.17,142.19,7272.0,136.53,136.53,135.9753,135.9944,7272.0
2022-08-18 12:30:00,142.09,142.19,141.93,142.19,2543.0,135.8988,135.9944,135.7458,135.9944,2543.0
2022-08-18 12:40:00,142.2,142.46,142.2,142.3,5800.0,136.004,136.2527,136.004,136.0997,5800.0
2022-08-18 12:50:00,142.32,142.4,142.25,142.34,4286.0,136.1188,136.1953,136.0518,136.1379,4286.0
2022-08-18 13:00:00,142.43,142.59,142.3,142.53,3756.0,136.224,136.377,136.0997,136.3196,3756.0
2022-08-18 13:10:00,142.46,142.81,142.46,142.56,13913.0,136.2527,136.5874,136.2527,136.3483,13913.0
2022-08-18 13:20:00,142.68,142.88,142.66,142.88,2842.0,136.4631,136.6544,136.444,136.6544,2842.0
2022-08-18 13:30:00,142.84,143.0,142.77,143.0,3574.0,136.6161,136.7692,136.5492,136.7692,3574.0
2022-08-18 13:40:00,142.9,142.96,142.77,142.8,4031.0,136.6735,136.7309,136.5492,136.5779,4031.0
2022-08-18 13:50:00,142.77,142.81,142.5,142.64,7480.0,136.5492,136.5874,136.2909,136.4248,7480.0
2022-08-18 14:00:00,142.64,142.77,142.61,142.77,7102.0,136.4248,136.5492,136.3961,136.5492,7102.0
2022-08-18 14:10:00,142.79,142.87,142.66,142.85,13563.0,136.5683,136.6448,136.444,136.6257,13563.0
2022-08-18 14:20:00,142.8,142.86,142.64,142.69,5564.0,136.5779,136.6353,136.4248,136.4727,5564.0
2022-08-18 14:30:00,142.59,142.73,142.55,142.61,5608.0,136.377,136.5109,136.3388,136.3961,5608.0
2022-08-18 14:40:00,142.6,142.66,142.47,142.54,4198.0,136.3866,136.444,136.2622,136.3292,4198.0
2022-08-18 14:50:00,142.42,142.67,142.42,142.52,4819.0,136.2144,136.4535,136.2144,136.3101,4819.0
2022-08-18 15:00:00,142.58,142.78,142.53,142.74,4054.0,136.3675,136.5587,136.3196,136.5205,4054.0
2022-08-18 15:10:00,142.68,142.83,142.68,142.76,7667.0,136.4631,136.6066,136.4631,136.5396,7667.0
2022-08-18 15:20:00,142.71,142.71,142.51,142.67,9029.0,136.4918,136.4918,136.3005,136.4535,9029.0
2022-08-18 15:30:00,142.64,142.95,142.62,142.89,7664.0,136.4248,136.7213,136.4057,136.6639,7664.0
2022-08-18 15:40:00,142.88,142.97,142.51,142.51,20751.0,136.6544,136.7405,136.3005,136.3005,20751.0
2022-08-18 15:50:00,142.58,142.62,142.25,142.62,51060.0,136.3675,136.4057,136.0518,136.4057,51060.0
2022-08-19 09:30:00,140.73,140.81,139.21,140.46,88103.0,134.5981,134.6746,133.1443,134.3398,88103.0
2022-08-19 09:40:00,140.35,140.41,139.05,139.15,34926.0,134.2346,134.292,132.9913,133.0869,34926.0
2022-08-19 09:50:00,139.15,139.35,138.48,138.56,44536.0,133.0869,133.2782,132.4461,132.5226,44536.0
2022-08-19 10:00:00,138.45,138.63,137.29,137.32,57163.0,132.4174,132.5896,131.308,131.3366,57163.0
2022-08-19 10:10:00,137.3,137.51,136.46,136.82,37333.0,131.3175,131.5184,130.5141,130.8584,37333.0
2022-08-19 10:20:00,136.97,138.05,136.96,138.05,24769.0,131.0019,132.0348,130.9923,132.0348,24769.0
2022-08-19 10:30:00,138.04,138.59,137.95,138.17,19297.0,132.0253,132.5513,131.9392,132.1496,19297.0
2022-08-19 10:40:00,138.25,138.5,138.09,138.44,11040.0,132.2261,132.4652,132.0731,132.4078,11040.0
2022-08-19 10:50:00,138.4,138.4,137.86,138.1,11356.0,132.3696,132.3696,131.8531,132.0827,11356.0
2022-08-19 11:00:00,138.08,138.24,137.4,137.45,35520.0,132.0635,132.2166,131.4132,131.461,35520.0
2022-08-19 11:10:00,137.46,137.68,137.32,137.38,15696.0,131.4705,131.681,131.3366,131.394,15696.0
2022-08-19 11:20:00,137.35,137.4,137.15,137.28,9500.0,131.3653,131.4132,131.1741,131.2984,9500.0
2022-08-19 11:30:00,137.32,137.49,137.18,137.2,19130.0,131.3366,131.4992,131.2027,131.2219,19130.0
2022-08-19 11:40:00,137.13,138.03,137.12,137.84,16056.0,131.1549,132.0157,131.1454,131.834,16056.0
2022-08-19 11:50:00,137.78,137.89,137.55,137.62,7483.0,131.7766,131.8818,131.5566,131.6236,7483.0
2022-08-19 12:00:00,137.58,137.66,137.48,137.55,5998.0,131.5853,131.6618,131.4897,131.5566,5998.0
2022-08-19 12:10:00,137.67,138.13,137.64,138.13,8437.0,131.6714,132.1114,131.6427,132.1114,8437.0
2022-08-19 12:20:00,138.11,138.11,137.84,137.9,5556.0,132.0922,132.0922,131.834,131.8914,5556.0
2022-08-19 12:30:00,137.9,138.51,137.89,138.45,4674.0,131.8914,132.4748,131.8818,132.4174,4674.0
2022-08-19 12:40:00,138.41,138.61,138.31,138.47,12275.0,132.3792,132.5704,132.2835,132.4365,12275.0
2022-08-19 12:50:00,138.49,138.68,138.48,138.61,3110.0,132.4557,132.6374,132.4461,132.5704,3110.0
2022-08-19 13:00:00,138.56,138.65,138.48,138.63,4043.0,132.5226,132.6087,132.4461,132.5896,4043.0
2022-08-19 13:10:00,138.65,138.67,138.37,138.58,4672.0,132.6087,132.6278,132.3409,132.5417,4672.0
2022-08-19 13:20:00,138.58,138.63,138.44,138.47,3370.0,132.5417,132.5896,132.4078,132.4365,3370.0
2022-08-19 13:30:00,138.43,138.48,138.29,138.39,7480.0,132.3983,132.4461,132.2644,132.36,7480.0
2022-08-19 13:40:00,138.34,138.58,138.32,138.32,7650.0,132.3122,132.5417,132.2931,132.2931,7650.0
2022-08-19 13:50:00,138.29,138.41,138.15,138.4,8242.0,132.2644,132.3792,132.1305,132.3696,8242.0
2022-08-19 14:00:00,138.31,138.7,138.31,138.65,11389.0,132.2835,132.6565,132.2835,132.6087,11389.0
2022-08-19 14:10:00,138.71,138.74,138.27,138.31,16809.0,132.6661,132.6948,132.2453,132.2835,16809.0
2022-08-19 14:20:00,138.3,138.55,138.3,138.54,7952.0,132.2739,132.5131,132.2739,132.5035,7952.0
2022-08-19 14:30:00,138.56,138.97,138.45,138.7,11040.0,132.5226,132.9148,132.4174,132.6565,11040.0
2022-08-19 14:40:00,138.67,138.69,138.48,138.57,9421.0,132.6278,132.647,132.4461,132.5322,9421.0
2022-08-19 14:50:00,138.5,138.53,138.12,138.3,8408.0,132.4652,132.4939,132.1018,132.2739,8408.0
2022-08-19 15:00:00,138.3,138.5,138.14,138.47,13361.0,132.2739,132.4652,132.1209,132.4365,13361.0
2022-08-19 15:10:00,138.52,138.86,138.52,138.73,7117.0,132.4844,132.8095,132.4844,132.6852,7117.0
2022-08-19 15:20:00,138.82,138.86,138.58,138.63,10354.0,132.7713,132.8095,132.5417,132.5896,10354.0
2022-08-19 15:30:00,138.66,138.79,138.55,138.55,10920.0,132.6183,132.7426,132.5131,132.5131,10920.0
2022-08-19 15:40:00,138.55,138.68,138.33,138.48,17613.0,132.5131,132.6374,132.3026,132.4461,17613.0
2022-08-19 15:50:00,138.48,138.62,137.95,138.29,144944.0,132.4461,132.58,131.9392,132.2644,144944.0
2022-08-22 09:30:00,135.98,136.75,135.13,136.13,99514.0,130.055,130.7915,129.2421,130.1985,99514.0
2022-08-22 09:40:00,136.04,136.33,135.76,135.9,26330.0,130.1124,130.3898,129.8446,129.9785,26330.0
2022-08-22 09:50:00,135.89,136.19,135.6,135.86,30255.0,129.969,130.2559,129.6916,129.9403,30255.0
2022-08-22 10:00:00,135.94,136.19,135.55,135.96,21807.0,130.0168,130.2559,129.6438,130.0359,21807.0
2022-08-22 10:10:00,136.01,136.09,135.79,135.96,15926.0,130.0837,130.1602,129.8733,130.0359,15926.0
2022-08-22 10:20:00,135.84,135.89,135.12,135.12,22123.0,129.9211,129.969,129.2325,129.2325,22123.0
2022-08-22 10:30:00,135.09,135.79,135.08,135.79,14328.0,129.2038,129.8733,129.1942,129.8733,14328.0
2022-08-22 10:40:00,135.74,136.25,135.7,136.17,14454.0,129.8255,130.3133,129.7872,130.2368,14454.0
2022-08-22 10:50:00,136.12,136.16,135.85,135.86,14485.0,130.1889,130.2272,129.9307,129.9403,14485.0
2022-08-22 11:00:00,135.95,136.87,135.9,136.77,73738.0,130.0263,130.9063,129.9785,130.8106,73738.0
2022-08-22 11:10:00,136.76,136.98,136.68,136.75,20557.0,130.801,131.0115,130.7245,130.7915,20557.0
2022-08-22 11:20:00,136.75,137.08,136.72,136.91,23907.0,130.7915,131.1071,130.7628,130.9445,23907.0
2022-08-22 11:30:00,136.89,137.45,136.78,137.39,13719.0,130.9254,131.461,130.8202,131.4036,13719.0
2022-08-22 11:40:00,137.43,137.5,137.01,137.01,9378.0,131.4419,131.5088,131.0402,131.0402,9378.0
2022-08-22 11:50:00,137.01,137.14,136.86,137.14,7583.0,131.0402,131.1645,130.8967,131.1645,7583.0
2022-08-22 12:00:00,137.1,137.5,137.05,137.1,33937.0,131.1262,131.5088,131.0784,131.1262,33937.0
2022-08-22 12:10:00,137.17,137.31,136.97,137.27,7554.0,131.1932,131.3271,131.0019,131.2888,7554.0
2022-08-22 12:20:00,137.31,137.5,137.13,137.21,23359.0,131.3271,131.5088,131.1549,131.2314,23359.0
2022-08-22 12:30:00,137.26,137.42,137.18,137.38,10650.0,131.2793,131.4323,131.2027,131.394,10650.0
2022-08-22 12:40:00,137.39,137.44,137.2,137.37,14670.0,131.4036,131.4514,131.2219,131.3845,14670.0
2022-08-22 12:50:00,137.36,137.49,137.26,137.43,21160.0,131.3749,131.4992,131.2793,131.4419,21160.0
2022-08-22 13:00:00,137.44,137.44,136.75,136.77,30448.0,131.4514,131.4514,130.7915,130.8106,30448.0
2022-08-22 13:10:00,136.72,136.75,136.38,136.39,22551.0,130.7628,130.7915,130.4376,130.4472,22551.0
2022-08-22 13:20:00,136.41,136.45,136.22,136.25,37854.0,130.4663,130.5046,130.2846,130.3133,37854.0
2022-08-22 13:30:00,136.25,136.27,136.01,136.04,34955.0,130.3133,130.3324,130.0837,130.1124,34955.0
2022-08-22 13:40:00,136.04,136.09,135.76,135.81,15531.0,130.1124,130.1602,129.8446,129.8924,15531.0
2022-08-22 13:50:00,135.77,136.31,135.71,136.16,20674.0,129.8542,130.3707,129.7968,130.2272,20674.0
2022-08-22 14:00:00,136.19,136.48,136.19,136.48,14122.0,130.2559,130.5332,130.2559,130.5332,14122.0
2022-08-22 14:10:00,136.5,136.86,136.25,136.74,21609.0,130.5524,130.8967,130.3133,130.7819,21609.0
2022-08-22 14:20:00,136.72,136.72,136.27,136.4,11977.0,130.7628,130.7628,130.3324,130.4567,11977.0
2022-08-22 14:30:00,136.43,136.47,136.29,136.36,7906.0,130.4854,130.5237,130.3515,130.4185,7906.0
2022-08-22 14:40:00,136.35,136.39,136.22,136.39,14577.0,130.4089,130.4472,130.2846,130.4472,14577.0
2022-08-22 14:50:00,136.39,136.48,136.25,136.45,18878.0,130.4472,130.5332,130.3133,130.5046,18878.0
2022-08-22 15:00:00,136.42,136.52,136.27,136.38,20819.0,130.4759,130.5715,130.3324,130.4376,20819.0
2022-08-22 15:10:00,136.39,136.5,136.28,136.29,15456.0,130.4472,130.5524,130.342,130.3515,15456.0
2022-08-22 15:20:00,136.31,136.34,135.69,135.77,25650.0,130.3707,130.3993,129.7777,129.8542,25650.0
2022-08-22 15:30:00,135.78,135.81,135.43,135.5,32455.0,129.8637,129.8924,129.529,129.5959,32455.0
2022-08-22 15:40:00,135.51,135.52,134.92,135.3,64861.0,129.6055,129.6151,129.0412,129.4047,64861.0
2022-08-22 15:50:00,135.29,135.61,135.08,135.43,97596.0,129.3951,129.7012,129.1942,129.529,97596.0
2022-08-23 09:30:00,136.94,139.28,136.74,139.03,73565.0,130.9732,133.2112,130.7819,132.9721,73565.0
2022-08-23 09:40:00,139.09,139.88,138.87,139.82,50389.0,133.0295,133.7851,132.8191,133.7277,50389.0
2022-08-23 09:50:00,139.72,140.23,139.48,140.08,32502.0,133.6321,134.1199,133.4025,133.9764,32502.0
2022-08-23 10:00:00,140.03,140.2,139.06,139.47,79978.0,133.9286,134.0912,133.0008,133.393,79978.0
2022-08-23 10:10:00,139.68,139.87,139.18,139.38,28371.0,133.5938,133.7755,133.1156,133.3069,28371.0
2022-08-23 10:20:00,139.39,139.6,138.74,138.74,23532.0,133.3165,133.5173,132.6948,132.6948,23532.0
2022-08-23 10:30:00,138.91,139.19,138.6,138.6,13657.0,132.8574,133.1252,132.5609,132.5609,13657.0
2022-08-23 10:40:00,138.6,138.86,138.37,138.64,26390.0,132.5609,132.8095,132.3409,132.5991,26390.0
2022-08-23 10:50:00,138.69,138.87,138.12,138.15,18583.0,132.647,132.8191,132.1018,132.1305,18583.0
2022-08-23 11:00:00,138.1,138.15,137.39,137.82,17588.0,132.0827,132.1305,131.4036,131.8149,17588.0
2022-08-23 11:10:00,137.92,138.2,137.69,137.69,14982.0,131.9105,132.1783,131.6905,131.6905,14982.0
2022-08-23 11:20:00,137.69,138.0,137.56,137.66,28587.0,131.6905,131.987,131.5662,131.6618,28587.0
2022-08-23 11:30:00,137.66,137.83,137.35,137.58,12864.0,131.6618,131.8244,131.3653,131.5853,12864.0
2022-08-23 11:40:00,137.6,137.92,137.29,137.83,26145.0,131.6044,131.9105,131.308,131.8244,26145.0
2022-08-23 11:50:00,137.87,138.25,137.85,138.22,28028.0,131.8627,132.2261,131.8436,132.1974,28028.0
2022-08-23 12:00:00,138.21,138.61,138.07,138.61,16834.0,132.1879,132.5704,132.054,132.5704,16834.0
2022-08-23 12:10:00,138.53,138.53,137.93,138.01,14561.0,132.4939,132.4939,131.9201,131.9966,14561.0
2022-08-23 12:20:00,138.0,138.0,137.58,137.72,11300.0,131.987,131.987,131.5853,131.7192,11300.0
2022-08-23 12:30:00,137.68,138.23,137.64,138.22,17125.0,131.681,132.207,131.6427,132.1974,17125.0
2022-08-23 12:40:00,138.11,138.29,138.07,138.1,7969.0,132.0922,132.2644,132.054,132.0827,7969.0
2022-08-23 12:50:00,138.12,138.52,138.05,138.39,7634.0,132.1018,132.4844,132.0348,132.36,7634.0
2022-08-23 13:00:00,138.36,138.5,138.12,138.16,14571.0,132.3313,132.4652,132.1018,132.14,14571.0
2022-08-23 13:10:00,138.22,138.25,137.9,137.94,8198.0,132.1974,132.2261,131.8914,131.9296,8198.0
2022-08-23 13:20:00,137.9,138.52,137.84,138.49,14112.0,131.8914,132.4844,131.834,132.4557,14112.0
2022-08-23 13:30:00,138.49,138.75,138.31,138.37,22319.0,132.4557,132.7043,132.2835,132.3409,22319.0
2022-08-23 13:40:00,138.39,138.39,137.88,137.89,9308.0,132.36,132.36,131.8722,131.8818,9308.0
2022-08-23 13:50:00,137.82,138.04,137.71,137.95,7210.0,131.8149,132.0253,131.7097,131.9392,7210.0
2022-08-23 14:00:00,137.89,138.05,137.83,137.89,6573.0,131.8818,132.0348,131.8244,131.8818,6573.0
2022-08-23 14:10:00,137.88,138.04,137.82,137.91,8369.0,131.8722,132.0253,131.8149,131.9009,8369.0
2022-08-23 14:20:00,137.9,138.05,137.8,137.91,7325.0,131.8914,132.0348,131.7957,131.9009,7325.0
2022-08-23 14:30:00,137.96,137.96,137.56,137.66,9338.0,131.9488,131.9488,131.5662,131.6618,9338.0
2022-08-23 14:40:00,137.59,137.84,137.52,137.71,6893.0,131.5949,131.834,131.5279,131.7097,6893.0
2022-08-23 14:50:00,137.79,137.84,137.6,137.8,12531.0,131.7862,131.834,131.6044,131.7957,12531.0
2022-08-23 15:00:00,137.84,137.97,137.7,137.95,13076.0,131.834,131.9583,131.7001,131.9392,13076.0
2022-08-23 15:10:00,137.93,138.11,137.86,137.92,14891.0,131.9201,132.0922,131.8531,131.9105,14891.0
2022-08-23 15:20:00,137.9,137.96,137.69,137.88,15206.0,131.8914,131.9488,131.6905,131.8722,15206.0
2022-08-23 15:30:00,137.88,138.02,137.6,137.66,18091.0,131.8722,132.0061,131.6044,131.6618,18091.0
2022-08-23 15:40:00,137.66,137.9,137.66,137.78,25814.0,131.6618,131.8914,131.6618,131.7766,25814.0
2022-08-23 15:50:00,137.74,137.74,137.34,137.49,99882.0,131.7383,131.7383,131.3558,131.4992,99882.0
2022-08-24 09:30:00,135.9,136.89,135.3,136.68,30982.0,129.9785,130.9254,129.4047,130.7245,30982.0
2022-08-24 09:40:00,136.67,137.16,136.48,136.95,13870.0,130.715,131.1836,130.5332,130.9828,13870.0
2022-08-24 09:50:00,136.8,137.01,136.53,136.61,11427.0,130.8393,131.0402,130.5811,130.6576,11427.0
2022-08-24 10:00:00,136.72,136.96,135.97,136.54,20658.0,130.7628,130.9923,130.0455,130.5906,20658.0
2022-08-24 10:10:00,136.52,136.95,136.42,136.95,9735.0,130.5715,130.9828,130.4759,130.9828,9735.0
2022-08-24 10:20:00,136.92,137.12,136.58,136.75,14157.0,130.9541,131.1454,130.6289,130.7915,14157.0
2022-08-24 10:30:00,136.75,136.75,136.33,136.67,7013.0,130.7915,130.7915,130.3898,130.715,7013.0
2022-08-24 10:40:00,136.64,137.04,136.31,136.96,7068.0,130.6863,131.0688,130.3707,130.9923,7068.0
2022-08-24 10:50:00,136.87,137.25,136.81,137.06,13016.0,130.9063,131.2697,130.8489,131.088,13016.0
2022-08-24 11:00:00,137.13,137.42,137.08,137.37,17160.0,131.1549,131.4323,131.1071,131.3845,17160.0
2022-08-24 11:10:00,137.37,138.12,137.35,138.05,24143.0,131.3845,132.1018,131.3653,132.0348,24143.0
2022-08-24 11:20:00,138.01,138.06,137.74,137.78,23757.0,131.9966,132.0444,131.7383,131.7766,23757.0
2022-08-24 11:30:00,137.77,137.96,137.73,137.92,9277.0,131.767,131.9488,131.7288,131.9105,9277.0
2022-08-24 11:40:00,137.92,138.03,137.79,137.81,11754.0,131.9105,132.0157,131.7862,131.8053,11754.0
2022-08-24 11:50:00,137.84,138.05,137.79,137.81,8312.0,131.834,132.0348,131.7862,131.8053,8312.0
2022-08-24 12:00:00,137.81,137.99,137.77,137.99,6822.0,131.8053,131.9775,131.767,131.9775,6822.0
2022-08-24 12:10:00,137.97,138.23,137.96,137.96,13831.0,131.9583,132.207,131.9488,131.9488,13831.0
2022-08-24 12:20:00,137.86,137.91,137.73,137.88,8148.0,131.8531,131.9009,131.7288,131.8722,8148.0
2022-08-24 12:30:00,137.86,137.87,137.25,137.34,12976.0,131.8531,131.8627,131.2697,131.3558,12976.0
2022-08-24 12:40:00,137.31,137.67,137.13,137.22,7286.0,131.3271,131.6714,131.1549,131.241,7286.0
2022-08-24 12:50:00,137.25,137.25,137.02,137.09,5023.0,131.2697,131.2697,131.0497,131.1167,5023.0
2022-08-24 13:00:00,137.14,137.38,137.05,137.35,7725.0,131.1645,131.394,131.0784,131.3653,7725.0
2022-08-24 13:10:00,137.34,137.34,137.2,137.2,6108.0,131.3558,131.3558,131.2219,131.2219,6108.0
2022-08-24 13:20:00,137.3,137.3,136.94,137.07,9822.0,131.3175,131.3175,130.9732,131.0975,9822.0
2022-08-24 13:30:00,137.06,137.21,136.97,137.09,7632.0,131.088,131.2314,131.0019,131.1167,7632.0
2022-08-24 13:40:00,137.09,137.11,136.95,137.01,8427.0,131.1167,131.1358,130.9828,131.0402,8427.0
2022-08-24 13:50:00,137.05,137.26,137.0,137.25,10003.0,131.0784,131.2793,131.0306,131.2697,10003.0
2022-08-24 14:00:00,137.23,137.61,137.19,137.61,6854.0,131.2506,131.614,131.2123,131.614,6854.0
2022-08-24 14:10:00,137.6,137.74,137.41,137.42,12012.0,131.6044,131.7383,131.4227,131.4323,12012.0
2022-08-24 14:20:00,137.36,137.58,137.32,137.48,5655.0,131.3749,131.5853,131.3366,131.4897,5655.0
2022-08-24 14:30:00,137.5,137.5,137.17,137.4,6344.0,131.5088,131.5088,131.1932,131.4132,6344.0
2022-08-24 14:40:00,137.47,137.52,137.26,137.39,6337.0,131.4801,131.5279,131.2793,131.4036,6337.0
2022-08-24 14:50:00,137.38,137.68,137.32,137.67,12645.0,131.394,131.681,131.3366,131.6714,12645.0
2022-08-24 15:00:00,137.71,138.68,137.67,138.64,17883.0,131.7097,132.6374,131.6714,132.5991,17883.0
2022-08-24 15:10:00,138.69,138.88,138.41,138.88,14629.0,132.647,132.8287,132.3792,132.8287,14629.0
2022-08-24 15:20:00,138.83,138.84,138.39,138.4,10213.0,132.7809,132.7904,132.36,132.3696,10213.0
2022-08-24 15:30:00,138.49,139.06,138.4,139.03,13237.0,132.4557,133.0008,132.3696,132.9721,13237.0
2022-08-24 15:40:00,139.0,139.09,138.77,138.81,18480.0,132.9434,133.0295,132.7235,132.7617,18480.0
2022-08-24 15:50:00,138.8,138.84,138.02,138.13,101457.0,132.7522,132.7904,132.0061,132.1114,101457.0
2022-08-25 09:30:00,138.73,140.0,138.73,139.52,49659.0,132.6852,133.8999,132.6852,133.4408,49659.0
2022-08-25 09:40:00,139.65,139.95,139.07,139.91,32571.0,133.5651,133.8521,133.0104,133.8138,32571.0
2022-08-25 09:50:00,139.95,140.23,139.51,140.16,35452.0,133.8521,134.1199,133.4312,134.0529,35452.0
2022-08-25 10:00:00,140.2,140.57,140.04,140.06,30263.0,134.0912,134.445,133.9381,133.9573,30263.0
2022-08-25 10:10:00,140.12,141.55,139.87,141.33,38295.0,134.0146,135.3823,133.7755,135.1719,38295.0
2022-08-25 10:20:00,141.4,142.06,141.28,141.71,35377.0,135.2389,135.8701,135.1241,135.5354,35377.0
2022-08-25 10:30:00,141.71,141.99,141.31,141.48,25516.0,135.5354,135.8032,135.1528,135.3154,25516.0
2022-08-25 10:40:00,141.56,141.89,141.39,141.6,20477.0,135.3919,135.7075,135.2293,135.4302,20477.0
2022-08-25 10:50:00,141.6,141.62,141.19,141.37,14280.0,135.4302,135.4493,135.038,135.2102,14280.0
2022-08-25 11:00:00,141.3,141.63,141.26,141.34,17821.0,135.1432,135.4588,135.105,135.1815,17821.0
2022-08-25 11:10:00,141.34,141.59,140.85,140.9,16687.0,135.1815,135.4206,134.7128,134.7607,16687.0
2022-08-25 11:20:00,140.93,141.01,140.56,140.89,17443.0,134.7894,134.8659,134.4355,134.7511,17443.0
2022-08-25 11:30:00,140.86,141.0,140.62,140.97,8541.0,134.7224,134.8563,134.4929,134.8276,8541.0
2022-08-25 11:40:00,141.0,141.04,140.78,140.87,9050.0,134.8563,134.8946,134.6459,134.732,9050.0
2022-08-25 11:50:00,140.88,140.88,140.33,140.6,23038.0,134.7415,134.7415,134.2155,134.4737,23038.0
2022-08-25 12:00:00,140.5,140.84,140.41,140.66,8794.0,134.3781,134.7033,134.292,134.5311,8794.0
2022-08-25 12:10:00,140.64,140.84,140.4,140.49,9380.0,134.512,134.7033,134.2824,134.3685,9380.0
2022-08-25 12:20:00,140.5,141.13,140.49,141.06,6025.0,134.3781,134.9806,134.3685,134.9137,6025.0
2022-08-25 12:30:00,141.02,141.41,141.0,141.41,7087.0,134.8754,135.2484,134.8563,135.2484,7087.0
2022-08-25 12:40:00,141.42,141.46,141.22,141.28,28752.0,135.258,135.2963,135.0667,135.1241,28752.0
2022-08-25 12:50:00,141.37,141.61,141.37,141.6,5102.0,135.2102,135.4397,135.2102,135.4302,5102.0
2022-08-25 13:00:00,141.53,141.84,141.38,141.68,14309.0,135.3632,135.6597,135.2197,135.5067,14309.0
2022-08-25 13:10:00,141.7,141.75,141.49,141.75,3901.0,135.5258,135.5736,135.3249,135.5736,3901.0
2022-08-25 13:20:00,141.72,141.91,141.7,141.84,9388.0,135.5449,135.7266,135.5258,135.6597,9388.0
2022-08-25 13:30:00,141.82,142.07,141.72,141.95,10861.0,135.6406,135.8797,135.5449,135.7649,10861.0
2022-08-25 13:40:00,141.94,142.38,141.94,142.15,9242.0,135.7553,136.1762,135.7553,135.9562,9242.0
2022-08-25 13:50:00,142.16,142.31,142.09,142.21,8136.0,135.9658,136.1092,135.8988,136.0136,8136.0
2022-08-25 14:00:00,142.19,142.19,141.87,141.97,6835.0,135.9944,135.9944,135.6884,135.784,6835.0
2022-08-25 14:10:00,141.98,142.33,141.78,142.29,8242.0,135.7936,136.1283,135.6023,136.0901,8242.0
2022-08-25 14:20:00,142.32,142.5,142.27,142.38,7631.0,136.1188,136.2909,136.071,136.1762,7631.0
2022-08-25 14:30:00,142.36,142.42,142.09,142.15,7617.0,136.157,136.2144,135.8988,135.9562,7617.0
2022-08-25 14:40:00,142.14,142.14,141.89,142.01,7854.0,135.9466,135.9466,135.7075,135.8223,7854.0
2022-08-25 14:50:00,142.03,142.37,141.95,142.37,11864.0,135.8414,136.1666,135.7649,136.1666,11864.0
2022-08-25 15:00:00,142.34,142.64,142.3,142.37,16159.0,136.1379,136.4248,136.0997,136.1666,16159.0
2022-08-25 15:10:00,142.37,142.6,142.26,142.6,8920.0,136.1666,136.3866,136.0614,136.3866,8920.0
2022-08-25 15:20:00,142.61,143.09,142.57,142.98,31292.0,136.3961,136.8552,136.3579,136.75,31292.0
2022-08-25 15:30:00,143.05,143.63,142.88,143.63,54038.0,136.817,137.3717,136.6544,137.3717,54038.0
2022-08-25 15:40:00,143.6,144.02,143.6,144.02,42702.0,137.343,137.7447,137.343,137.7447,42702.0
2022-08-25 15:50:00,144.02,144.24,143.79,144.21,112519.0,137.7447,137.9551,137.5247,137.9264,112519.0
2022-08-26 09:30:00,144.63,146.1,144.36,145.03,61300.0,138.3281,139.7341,138.0699,138.7107,61300.0
2022-08-26 09:40:00,144.97,145.34,144.27,144.27,24933.0,138.6533,139.0072,137.9838,137.9838,24933.0
2022-08-26 09:50:00,144.34,145.14,144.21,145.09,47351.0,138.0508,138.8159,137.9264,138.7681,47351.0
2022-08-26 10:00:00,144.8,145.04,142.22,145.04,24709.0,138.4907,138.7203,136.0231,138.7203,24709.0
2022-08-26 10:10:00,145.12,145.12,143.9,144.16,9206.0,138.7968,138.7968,137.6299,137.8786,9206.0
2022-08-26 10:20:00,144.15,144.3,142.28,142.63,15202.0,137.869,138.0125,136.0805,136.4153,15202.0
2022-08-26 10:30:00,142.63,142.88,142.05,142.23,17059.0,136.4153,136.6544,135.8605,136.0327,17059.0
2022-08-26 10:40:00,142.15,143.39,142.14,143.34,20116.0,135.9562,137.1422,135.9466,137.0943,20116.0
2022-08-26 10:50:00,143.29,143.52,143.05,143.27,14200.0,137.0465,137.2665,136.817,137.0274,14200.0
2022-08-26 11:00:00,143.28,143.28,142.44,142.53,12264.0,137.037,137.037,136.2336,136.3196,12264.0
2022-08-26 11:10:00,142.49,142.82,142.09,142.09,9545.0,136.2814,136.597,135.8988,135.8988,9545.0
2022-08-26 11:20:00,142.02,142.6,141.72,142.49,12791.0,135.8319,136.3866,135.5449,136.2814,12791.0
2022-08-26 11:30:00,142.49,142.64,142.4,142.52,9390.0,136.2814,136.4248,136.1953,136.3101,9390.0
2022-08-26 11:40:00,142.49,142.71,142.08,142.58,10218.0,136.2814,136.4918,135.8892,136.3675,10218.0
2022-08-26 11:50:00,142.58,142.8,142.3,142.66,9845.0,136.3675,136.5779,136.0997,136.444,9845.0
2022-08-26 12:00:00,142.66,142.66,141.95,142.35,9097.0,136.444,136.444,135.7649,136.1475,9097.0
2022-08-26 12:10:00,142.39,142.81,142.09,142.46,25325.0,136.1857,136.5874,135.8988,136.2527,25325.0
2022-08-26 12:20:00,142.46,142.46,142.19,142.35,15010.0,136.2527,136.2527,135.9944,136.1475,15010.0
2022-08-26 12:30:00,142.51,142.61,142.21,142.21,29129.0,136.3005,136.3961,136.0136,136.0136,29129.0
2022-08-26 12:40:00,142.07,142.55,142.07,142.3,12731.0,135.8797,136.3388,135.8797,136.0997,12731.0
2022-08-26 12:50:00,142.32,142.55,142.28,142.55,10937.0,136.1188,136.3388,136.0805,136.3388,10937.0
2022-08-26 13:00:00,142.54,142.88,142.52,142.65,41195.0,136.3292,136.6544,136.3101,136.4344,41195.0
2022-08-26 13:10:00,142.61,142.7,142.26,142.37,25678.0,136.3961,136.4822,136.0614,136.1666,25678.0
2022-08-26 13:20:00,142.44,142.67,142.41,142.6,38063.0,136.2336,136.4535,136.2049,136.3866,38063.0
2022-08-26 13:30:00,142.6,142.64,142.25,142.25,13968.0,136.3866,136.4248,136.0518,136.0518,13968.0
2022-08-26 13:40:00,142.24,142.3,141.9,142.2,10184.0,136.0423,136.0997,135.7171,136.004,10184.0
2022-08-26 13:50:00,142.12,142.42,141.96,142.28,6713.0,135.9275,136.2144,135.7745,136.0805,6713.0
2022-08-26 14:00:00,142.28,142.38,141.92,142.02,13326.0,136.0805,136.1762,135.7362,135.8319,13326.0
2022-08-26 14:10:00,142.05,142.05,141.15,141.15,23683.0,135.8605,135.8605,134.9998,134.9998,23683.0
2022-08-26 14:20:00,141.25,141.74,141.21,141.72,9813.0,135.0954,135.5641,135.0571,135.5449,9813.0
2022-08-26 14:30:00,141.68,141.98,141.67,141.76,10132.0,135.5067,135.7936,135.4971,135.5832,10132.0
2022-08-26 14:40:00,141.68,142.0,141.42,141.49,15016.0,135.5067,135.8127,135.258,135.3249,15016.0
2022-08-26 14:50:00,141.49,141.54,141.16,141.22,18816.0,135.3249,135.3728,135.0093,135.0667,18816.0
2022-08-26 15:00:00,141.19,141.42,140.96,141.02,22656.0,135.038,135.258,134.818,134.8754,22656.0
2022-08-26 15:10:00,141.02,141.49,140.98,141.45,16539.0,134.8754,135.3249,134.8372,135.2867,16539.0
2022-08-26 15:20:00,141.46,141.79,141.1,141.71,21995.0,135.2963,135.6119,134.9519,135.5354,21995.0
2022-08-26 15:30:00,141.69,141.77,141.33,141.45,36587.0,135.5162,135.5927,135.1719,135.2867,36587.0
2022-08-26 15:40:00,141.42,141.42,140.86,140.97,33605.0,135.258,135.258,134.7224,134.8276,33605.0
2022-08-26 15:50:00,140.98,141.1,140.42,140.52,168696.0,134.8372,134.9519,134.3016,134.3972,168696.0
2022-08-29 09:30:00,138.95,138.95,137.4,138.77,67275.0,132.8956,132.8956,131.4132,132.7235,67275.0
2022-08-29 09:40:00,138.73,139.41,138.59,139.22,14571.0,132.6852,133.3356,132.5513,133.1539,14571.0
2022-08-29 09:50:00,139.39,140.17,139.39,139.97,14155.0,133.3165,134.0625,133.3165,133.8712,14155.0
2022-08-29 10:00:00,139.97,140.08,139.24,140.04,10177.0,133.8712,133.9764,133.173,133.9381,10177.0
2022-08-29 10:10:00,139.95,140.6,139.94,140.46,16802.0,133.8521,134.4737,133.8425,134.3398,16802.0
2022-08-29 10:20:00,140.43,141.06,140.17,140.17,21176.0,134.3111,134.9137,134.0625,134.0625,21176.0
2022-08-29 10:30:00,140.13,140.31,139.45,139.67,10386.0,134.0242,134.1964,133.3738,133.5843,10386.0
2022-08-29 10:40:00,139.57,139.92,139.42,139.61,20217.0,133.4886,133.8234,133.3451,133.5269,20217.0
2022-08-29 10:50:00,139.71,139.71,139.19,139.45,9513.0,133.6225,133.6225,133.1252,133.3738,9513.0
2022-08-29 11:00:00,139.63,140.19,139.63,140.06,15927.0,133.546,134.0816,133.546,133.9573,15927.0
2022-08-29 11:10:00,140.12,140.64,140.01,140.62,9028.0,134.0146,134.512,133.9094,134.4929,9028.0
2022-08-29 11:20:00,140.59,140.95,140.53,140.7,14497.0,134.4642,134.8085,134.4068,134.5694,14497.0
2022-08-29 11:30:00,140.74,141.25,140.6,141.17,17353.0,134.6076,135.0954,134.4737,135.0189,17353.0
2022-08-29 11:40:00,141.17,141.29,140.72,141.07,12686.0,135.0189,135.1337,134.5885,134.9232,12686.0
2022-08-29 11:50:00,141.0,141.34,140.97,141.24,7947.0,134.8563,135.1815,134.8276,135.0858,7947.0
2022-08-29 12:00:00,141.28,141.46,141.2,141.39,29226.0,135.1241,135.2963,135.0476,135.2293,29226.0
2022-08-29 12:10:00,141.28,141.54,141.15,141.43,10767.0,135.1241,135.3728,134.9998,135.2676,10767.0
2022-08-29 12:20:00,141.52,141.52,141.1,141.23,5781.0,135.3536,135.3536,134.9519,135.0763,5781.0
2022-08-29 12:30:00,141.08,141.08,140.78,140.93,8602.0,134.9328,134.9328,134.6459,134.7894,8602.0
2022-08-29 12:40:00,140.87,141.1,140.75,141.1,9744.0,134.732,134.9519,134.6172,134.9519,9744.0
2022-08-29 12:50:00,141.06,141.34,141.06,141.17,7565.0,134.9137,135.1815,134.9137,135.0189,7565.0
2022-08-29 13:00:00,141.19,141.31,141.02,141.06,12512.0,135.038,135.1528,134.8754,134.9137,12512.0
2022-08-29 13:10:00,141.1,141.21,140.76,140.79,17909.0,134.9519,135.0571,134.6268,134.6555,17909.0
2022-08-29 13:20:00,140.8,141.09,140.75,140.88,9765.0,134.665,134.9424,134.6172,134.7415,9765.0
2022-08-29 13:30:00,140.97,141.1,140.91,140.97,8737.0,134.8276,134.9519,134.7702,134.8276,8737.0
2022-08-29 13:40:00,141.0,141.4,141.0,141.07,11386.0,134.8563,135.2389,134.8563,134.9232,11386.0
2022-08-29 13:50:00,141.03,141.38,141.03,141.23,7283.0,134.885,135.2197,134.885,135.0763,7283.0
2022-08-29 14:00:00,141.18,141.24,140.91,140.91,13553.0,135.0285,135.0858,134.7702,134.7702,13553.0
2022-08-29 14:10:00,140.92,140.99,140.42,140.48,15774.0,134.7798,134.8467,134.3016,134.359,15774.0
2022-08-29 14:20:00,140.54,140.72,140.47,140.54,9669.0,134.4163,134.5885,134.3494,134.4163,9669.0
2022-08-29 14:30:00,140.44,140.89,140.42,140.77,9757.0,134.3207,134.7511,134.3016,134.6363,9757.0
2022-08-29 14:40:00,140.82,140.94,140.55,140.56,9766.0,134.6841,134.7989,134.4259,134.4355,9766.0
2022-08-29 14:50:00,140.57,140.63,140.21,140.63,16214.0,134.445,134.5024,134.1007,134.5024,16214.0
2022-08-29 15:00:00,140.69,140.91,140.63,140.85,7470.0,134.5598,134.7702,134.5024,134.7128,7470.0
2022-08-29 15:10:00,140.79,140.91,140.61,140.68,6657.0,134.6555,134.7702,134.4833,134.5502,6657.0
2022-08-29 15:20:00,140.66,140.69,140.15,140.17,9426.0,134.5311,134.5598,134.0433,134.0625,9426.0
2022-08-29 15:30:00,140.13,140.55,139.93,140.46,15350.0,134.0242,134.4259,133.8329,134.3398,15350.0
2022-08-29 15:40:00,140.46,140.55,140.23,140.33,27124.0,134.3398,134.4259,134.1199,134.2155,27124.0
2022-08-29 15:50:00,140.34,140.34,139.44,139.59,83349.0,134.2251,134.2251,133.3643,133.5077,83349.0
2022-08-30 09:30:00,139.41,139.56,138.48,138.89,63893.0,133.3356,133.479,132.4461,132.8382,63893.0
2022-08-30 09:40:00,138.89,139.05,136.17,136.65,33581.0,132.8382,132.9913,130.2368,130.6958,33581.0
2022-08-30 09:50:00,136.6,136.6,135.09,135.82,79192.0,130.648,130.648,129.2038,129.902,79192.0
2022-08-30 10:00:00,136.0,136.27,134.87,134.88,28064.0,130.0742,130.3324,128.9934,129.003,28064.0
2022-08-30 10:10:00,134.91,135.01,134.33,134.56,37691.0,129.0317,129.1273,128.4769,128.6969,37691.0
2022-08-30 10:20:00,134.53,134.79,133.87,134.68,35645.0,128.6682,128.9169,128.037,128.8117,35645.0
2022-08-30 10:30:00,134.65,134.76,133.66,134.37,32802.0,128.783,128.8882,127.8361,128.5152,32802.0
2022-08-30 10:40:00,134.26,134.27,133.46,133.68,38983.0,128.41,128.4195,127.6448,127.8552,38983.0
2022-08-30 10:50:00,133.63,134.75,133.46,134.75,23680.0,127.8074,128.8786,127.6448,128.8786,23680.0
2022-08-30 11:00:00,134.78,135.3,134.68,134.86,28585.0,128.9073,129.4047,128.8117,128.9838,28585.0
2022-08-30 11:10:00,134.93,135.45,134.46,135.41,24573.0,129.0508,129.5481,128.6013,129.5099,24573.0
2022-08-30 11:20:00,135.58,135.58,134.87,135.16,14432.0,129.6725,129.6725,128.9934,129.2708,14432.0
2022-08-30 11:30:00,135.14,135.72,135.07,135.16,14593.0,129.2516,129.8064,129.1847,129.2708,14593.0
2022-08-30 11:40:00,135.1,135.5,134.94,135.09,11128.0,129.2134,129.5959,129.0603,129.2038,11128.0
2022-08-30 11:50:00,135.06,135.8,135.02,135.56,13622.0,129.1751,129.8829,129.1369,129.6533,13622.0
2022-08-30 12:00:00,135.5,135.79,135.45,135.68,10659.0,129.5959,129.8733,129.5481,129.7681,10659.0
2022-08-30 12:10:00,135.59,136.59,135.5,136.24,56089.0,129.682,130.6385,129.5959,130.3037,56089.0
2022-08-30 12:20:00,136.14,136.56,136.07,136.46,35075.0,130.2081,130.6098,130.1411,130.5141,35075.0
2022-08-30 12:30:00,136.54,136.56,135.83,135.88,26012.0,130.5906,130.6098,129.9116,129.9594,26012.0
2022-08-30 12:40:00,135.79,136.03,135.56,135.6,18888.0,129.8733,130.1029,129.6533,129.6916,18888.0
2022-08-30 12:50:00,135.6,135.75,135.46,135.65,9403.0,129.6916,129.8351,129.5577,129.7394,9403.0
2022-08-30 13:00:00,135.72,136.04,135.62,136.04,6253.0,129.8064,130.1124,129.7107,130.1124,6253.0
2022-08-30 13:10:00,136.05,136.1,135.56,135.72,6610.0,130.122,130.1698,129.6533,129.8064,6610.0
2022-08-30 13:20:00,135.69,136.13,135.69,136.13,7834.0,129.7777,130.1985,129.7777,130.1985,7834.0
2022-08-30 13:30:00,136.12,136.28,135.74,135.97,9237.0,130.1889,130.342,129.8255,130.0455,9237.0
2022-08-30 13:40:00,135.96,136.19,135.52,136.17,13784.0,130.0359,130.2559,129.6151,130.2368,13784.0
2022-08-30 13:50:00,136.15,136.32,136.0,136.06,8430.0,130.2176,130.3802,130.0742,130.1315,8430.0
2022-08-30 14:00:00,136.12,136.3,135.98,136.07,9163.0,130.1889,130.3611,130.055,130.1411,9163.0
2022-08-30 14:10:00,136.04,136.15,135.59,135.62,22245.0,130.1124,130.2176,129.682,129.7107,22245.0
2022-08-30 14:20:00,135.53,135.76,135.19,135.22,27912.0,129.6246,129.8446,129.2995,129.3281,27912.0
2022-08-30 14:30:00,135.19,135.45,135.03,135.21,16327.0,129.2995,129.5481,129.1464,129.3186,16327.0
2022-08-30 14:40:00,135.24,135.26,134.95,135.22,23598.0,129.3473,129.3664,129.0699,129.3281,23598.0
2022-08-30 14:50:00,135.23,135.28,134.87,135.13,28514.0,129.3377,129.3855,128.9934,129.2421,28514.0
2022-08-30 15:00:00,135.13,135.93,135.08,135.93,25021.0,129.2421,130.0072,129.1942,130.0072,25021.0
2022-08-30 15:10:00,135.87,136.24,135.63,135.72,21571.0,129.9498,130.3037,129.7203,129.8064,21571.0
2022-08-30 15:20:00,135.76,135.88,135.52,135.72,11963.0,129.8446,129.9594,129.6151,129.8064,11963.0
2022-08-30 15:30:00,135.68,135.88,135.0,135.73,38932.0,129.7681,129.9594,129.1177,129.8159,38932.0
2022-08-30 15:40:00,135.69,135.97,135.41,135.49,25928.0,129.7777,130.0455,129.5099,129.5864,25928.0
2022-08-30 15:50:00,135.53,135.66,134.83,135.2,184015.0,129.6246,129.749,128.9551,129.309,184015.0
2022-08-31 09:30:00,135.22,136.24,132.8,132.98,88723.0,129.3281,130.3037,127.0136,127.1858,88723.0
2022-08-31 09:40:00,132.92,133.3,132.25,132.56,67440.0,127.1284,127.4918,126.4876,126.7841,67440.0
2022-08-31 09:50:00,132.62,133.01,131.64,131.64,68411.0,126.8414,127.2144,125.9041,125.9041,68411.0
2022-08-31 10:00:00,131.63,131.78,131.08,131.44,52564.0,125.8946,126.038,125.3685,125.7129,52564.0
2022-08-31 10:10:00,131.43,132.33,131.35,132.25,32856.0,125.7033,126.5641,125.6268,126.4876,32856.0
2022-08-31 10:20:00,132.24,133.08,132.18,132.6,42688.0,126.478,127.2814,126.4206,126.8223,42688.0
2022-08-31 10:30:00,132.48,132.97,132.31,132.37,29966.0,126.7075,127.1762,126.5449,126.6023,29966.0
2022-08-31 10:40:00,132.3,134.26,132.28,134.01,18357.0,126.5354,128.41,126.5163,128.1709,18357.0
2022-08-31 10:50:00,134.05,134.14,133.41,133.41,19158.0,128.2091,128.2952,127.597,127.597,19158.0
2022-08-31 11:00:00,133.42,133.54,132.8,133.1,15422.0,127.6066,127.7213,127.0136,127.3005,15422.0
2022-08-31 11:10:00,133.12,133.66,133.01,133.48,8037.0,127.3197,127.8361,127.2144,127.664,8037.0
2022-08-31 11:20:00,133.49,134.09,133.43,133.9,12590.0,127.6735,128.2474,127.6161,128.0657,12590.0
2022-08-31 11:30:00,133.87,134.58,133.77,134.34,13495.0,128.037,128.716,127.9413,128.4865,13495.0
2022-08-31 11:40:00,134.26,134.94,134.22,134.84,19359.0,128.41,129.0603,128.3717,128.9647,19359.0
2022-08-31 11:50:00,134.85,135.1,134.71,135.02,7932.0,128.9743,129.2134,128.8404,129.1369,7932.0
2022-08-31 12:00:00,135.05,135.08,134.74,134.77,9849.0,129.1656,129.1942,128.8691,128.8978,9849.0
2022-08-31 12:10:00,134.84,135.15,134.74,135.12,13580.0,128.9647,129.2612,128.8691,129.2325,13580.0
2022-08-31 12:20:00,135.06,135.22,134.82,135.21,9254.0,129.1751,129.3281,128.9456,129.3186,9254.0
2022-08-31 12:30:00,135.23,135.31,134.83,134.94,7741.0,129.3377,129.4142,128.9551,129.0603,7741.0
2022-08-31 12:40:00,134.9,134.92,134.51,134.92,11262.0,129.0221,129.0412,128.6491,129.0412,11262.0
2022-08-31 12:50:00,135.04,135.04,134.55,134.77,5272.0,129.156,129.156,128.6873,128.8978,5272.0
2022-08-31 13:00:00,134.73,134.99,134.59,134.89,8414.0,128.8595,129.1082,128.7256,129.0125,8414.0
2022-08-31 13:10:00,134.97,135.04,134.41,134.41,18215.0,129.089,129.156,128.5534,128.5534,18215.0
2022-08-31 13:20:00,134.47,134.54,134.13,134.39,12092.0,128.6108,128.6778,128.2856,128.5343,12092.0
2022-08-31 13:30:00,134.36,134.47,134.0,134.13,11140.0,128.5056,128.6108,128.1613,128.2856,11140.0
2022-08-31 13:40:00,134.08,134.1,133.88,133.94,10161.0,128.2378,128.2569,128.0465,128.1039,10161.0
2022-08-31 13:50:00,133.94,134.4,133.93,134.0,15988.0,128.1039,128.5439,128.0944,128.1613,15988.0
2022-08-31 14:00:00,134.04,134.44,133.8,134.44,12119.0,128.1996,128.5821,127.97,128.5821,12119.0
2022-08-31 14:10:00,134.45,134.61,134.19,134.19,15531.0,128.5917,128.7447,128.343,128.343,15531.0
2022-08-31 14:20:00,134.19,134.26,133.71,133.71,18677.0,128.343,128.41,127.8839,127.8839,18677.0
2022-08-31 14:30:00,133.69,133.81,133.21,133.21,28531.0,127.8648,127.9796,127.4057,127.4057,28531.0
2022-08-31 14:40:00,133.23,133.37,132.99,133.2,35778.0,127.4249,127.5588,127.1953,127.3962,35778.0
2022-08-31 14:50:00,133.15,133.3,132.97,133.3,21156.0,127.3483,127.4918,127.1762,127.4918,21156.0
2022-08-31 15:00:00,133.32,133.8,133.05,133.65,17364.0,127.5109,127.97,127.2527,127.8266,17364.0
2022-08-31 15:10:00,133.68,134.07,133.61,133.65,15489.0,127.8552,128.2283,127.7883,127.8266,15489.0
2022-08-31 15:20:00,133.65,133.66,133.41,133.55,24988.0,127.8266,127.8361,127.597,127.7309,24988.0
2022-08-31 15:30:00,133.55,133.89,133.24,133.77,40698.0,127.7309,128.0561,127.4344,127.9413,40698.0
2022-08-31 15:40:00,133.78,134.11,133.47,133.59,42330.0,127.9509,128.2665,127.6544,127.7692,42330.0
2022-08-31 15:50:00,133.67,133.67,132.9,132.95,132861.0,127.8457,127.8457,127.1092,127.1571,132861.0
2022-09-01 09:30:00,130.24,130.45,128.19,129.06,88237.0,124.5651,124.766,122.6045,123.4366,88237.0
2022-09-01 09:40:00,128.94,129.71,128.57,128.8,83209.0,123.3218,124.0582,122.9679,123.1879,83209.0
2022-09-01 09:50:00,128.62,128.73,127.75,127.99,62270.0,123.0157,123.1209,122.1836,122.4132,62270.0
2022-09-01 10:00:00,127.93,128.06,126.88,127.12,44624.0,122.3558,122.4801,121.3515,121.5811,44624.0
2022-09-01 10:10:00,127.03,127.17,126.71,127.04,70188.0,121.495,121.6289,121.1889,121.5046,70188.0
2022-09-01 10:20:00,127.05,129.41,126.96,129.13,53433.0,121.5141,123.7713,121.4281,123.5035,53433.0
2022-09-01 10:30:00,129.2,129.95,129.09,129.68,24491.0,123.5705,124.2878,123.4652,124.0295,24491.0
2022-09-01 10:40:00,129.57,129.97,129.12,129.19,27536.0,123.9243,124.3069,123.4939,123.5609,27536.0
2022-09-01 10:50:00,129.28,129.67,129.11,129.4,23690.0,123.647,124.02,123.4844,123.7617,23690.0
2022-09-01 11:00:00,129.35,130.22,129.13,130.22,27675.0,123.7139,124.546,123.5035,124.546,27675.0
2022-09-01 11:10:00,130.04,130.16,129.6,130.08,35660.0,124.3739,124.4886,123.953,124.4121,35660.0
2022-09-01 11:20:00,130.02,130.02,129.32,129.33,28961.0,124.3547,124.3547,123.6852,123.6948,28961.0
2022-09-01 11:30:00,129.24,129.82,129.09,129.2,25774.0,123.6087,124.1634,123.4652,123.5705,25774.0
2022-09-01 11:40:00,129.18,129.18,128.8,128.93,10160.0,123.5513,123.5513,123.1879,123.3122,10160.0
2022-09-01 11:50:00,128.9,129.05,128.73,129.01,14888.0,123.2835,123.427,123.1209,123.3887,14888.0
2022-09-01 12:00:00,129.1,129.34,128.76,129.32,18060.0,123.4748,123.7044,123.1496,123.6852,18060.0
2022-09-01 12:10:00,129.28,129.29,128.87,128.9,17910.0,123.647,123.6565,123.2548,123.2835,17910.0
2022-09-01 12:20:00,128.92,128.95,128.4,128.61,6421.0,123.3027,123.3313,122.8053,123.0062,6421.0
2022-09-01 12:30:00,128.61,128.64,128.01,128.11,13726.0,123.0062,123.0349,122.4323,122.5279,13726.0
2022-09-01 12:40:00,128.1,128.56,127.99,128.52,14453.0,122.5184,122.9583,122.4132,122.9201,14453.0
2022-09-01 12:50:00,128.53,128.53,128.01,128.23,5910.0,122.9296,122.9296,122.4323,122.6427,5910.0
2022-09-01 13:00:00,128.1,128.64,128.04,128.64,10334.0,122.5184,123.0349,122.461,123.0349,10334.0
2022-09-01 13:10:00,128.59,129.23,128.57,129.01,22034.0,122.987,123.5991,122.9679,123.3887,22034.0
2022-09-01 13:20:00,128.99,129.65,128.86,129.64,15825.0,123.3696,124.0008,123.2453,123.9913,15825.0
2022-09-01 13:30:00,129.62,129.62,129.05,129.29,10813.0,123.9722,123.9722,123.427,123.6565,10813.0
2022-09-01 13:40:00,129.24,129.26,128.67,128.91,7967.0,123.6087,123.6278,123.0635,123.2931,7967.0
2022-09-01 13:50:00,128.9,128.97,128.73,128.73,7243.0,123.2835,123.3505,123.1209,123.1209,7243.0
2022-09-01 14:00:00,128.77,129.05,128.57,128.77,9790.0,123.1592,123.427,122.9679,123.1592,9790.0
2022-09-01 14:10:00,128.75,129.06,128.72,129.0,5117.0,123.1401,123.4366,123.1114,123.3792,5117.0
2022-09-01 14:20:00,129.0,129.55,128.96,129.55,9507.0,123.3792,123.9052,123.3409,123.9052,9507.0
2022-09-01 14:30:00,129.65,129.92,129.54,129.73,11634.0,124.0008,124.2591,123.8956,124.0774,11634.0
2022-09-01 14:40:00,129.7,129.8,129.44,129.5,15496.0,124.0487,124.1443,123.8,123.8574,15496.0
2022-09-01 14:50:00,129.5,129.65,129.39,129.5,26135.0,123.8574,124.0008,123.7522,123.8574,26135.0
2022-09-01 15:00:00,129.48,129.63,129.22,129.55,24725.0,123.8383,123.9817,123.5896,123.9052,24725.0
2022-09-01 15:10:00,129.55,129.86,129.37,129.4,41443.0,123.9052,124.2017,123.733,123.7617,41443.0
2022-09-01 15:20:00,129.38,129.46,128.9,128.9,13980.0,123.7426,123.8191,123.2835,123.2835,13980.0
2022-09-01 15:30:00,128.88,129.81,128.76,129.78,54587.0,123.2644,124.1539,123.1496,124.1252,54587.0
2022-09-01 15:40:00,129.79,130.11,129.28,129.28,96934.0,124.1347,124.4408,123.647,123.647,96934.0
2022-09-01 15:50:00,129.3,130.57,129.3,130.4,144494.0,123.6661,124.8808,123.6661,124.7182,144494.0
2022-09-02 09:30:00,132.7,133.02,131.32,131.9,31396.0,126.918,127.224,125.5981,126.1528,31396.0
2022-09-02 09:40:00,131.7,132.49,131.42,131.66,19812.0,125.9615,126.7171,125.6937,125.9233,19812.0
2022-09-02 09:50:00,131.77,132.73,131.77,132.55,17347.0,126.0285,126.9466,126.0285,126.7745,17347.0
2022-09-02 10:00:00,132.5,132.91,131.92,132.41,18123.0,126.7267,127.1188,126.1719,126.6406,18123.0
2022-09-02 10:10:00,132.36,133.5,132.34,133.16,14102.0,126.5928,127.6831,126.5736,127.3579,14102.0
2022-09-02 10:20:00,133.18,133.41,132.66,133.41,24027.0,127.377,127.597,126.8797,127.597,24027.0
2022-09-02 10:30:00,133.44,134.29,133.44,134.17,21596.0,127.6257,128.4387,127.6257,128.3239,21596.0
2022-09-02 10:40:00,134.21,134.26,133.81,133.84,11706.0,128.3622,128.41,127.9796,128.0083,11706.0
2022-09-02 10:50:00,133.9,133.92,133.38,133.59,7256.0,128.0657,128.0848,127.5683,127.7692,7256.0
2022-09-02 11:00:00,133.65,133.88,133.49,133.69,8302.0,127.8266,128.0465,127.6735,127.8648,8302.0
2022-09-02 11:10:00,133.76,133.83,133.51,133.72,6927.0,127.9318,127.9987,127.6927,127.8935,6927.0
2022-09-02 11:20:00,133.75,133.86,133.28,133.28,5350.0,127.9222,128.0274,127.4727,127.4727,5350.0
2022-09-02 11:30:00,133.37,133.8,133.25,133.75,6298.0,127.5588,127.97,127.444,127.9222,6298.0
2022-09-02 11:40:00,133.8,133.82,133.11,133.77,5042.0,127.97,127.9891,127.3101,127.9413,5042.0
2022-09-02 11:50:00,133.73,134.0,133.69,133.95,4891.0,127.9031,128.1613,127.8648,128.1135,4891.0
2022-09-02 12:00:00,133.96,134.03,133.6,133.62,6507.0,128.123,128.19,127.7787,127.7979,6507.0
2022-09-02 12:10:00,133.62,133.82,133.45,133.62,4449.0,127.7979,127.9891,127.6353,127.7979,4449.0
2022-09-02 12:20:00,133.43,133.43,132.77,132.99,10021.0,127.6161,127.6161,126.9849,127.1953,10021.0
2022-09-02 12:30:00,132.96,133.12,132.5,132.79,5753.0,127.1666,127.3197,126.7267,127.004,5753.0
2022-09-02 12:40:00,132.81,132.81,132.36,132.48,11509.0,127.0232,127.0232,126.5928,126.7075,11509.0
2022-09-02 12:50:00,132.27,132.44,131.99,132.34,10637.0,126.5067,126.6693,126.2389,126.5736,10637.0
2022-09-02 13:00:00,132.15,132.15,131.24,131.34,7756.0,126.3919,126.3919,125.5216,125.6172,7756.0
2022-09-02 13:10:00,131.29,131.56,131.04,131.43,9868.0,125.5694,125.8276,125.3303,125.7033,9868.0
2022-09-02 13:20:00,131.33,131.42,130.59,130.71,11712.0,125.6076,125.6937,124.8999,125.0147,11712.0
2022-09-02 13:30:00,130.6,131.07,130.51,130.85,7459.0,124.9095,125.359,124.8234,125.1486,7459.0
2022-09-02 13:40:00,130.79,131.21,130.59,130.6,8508.0,125.0912,125.4929,124.8999,124.9095,8508.0
2022-09-02 13:50:00,130.57,130.89,130.42,130.76,12938.0,124.8808,125.1868,124.7373,125.0625,12938.0
2022-09-02 14:00:00,130.74,131.07,130.72,131.07,5289.0,125.0434,125.359,125.0242,125.359,5289.0
2022-09-02 14:10:00,131.01,131.1,130.89,130.89,6384.0,125.3016,125.3877,125.1868,125.1868,6384.0
2022-09-02 14:20:00,131.0,131.29,130.85,131.23,9450.0,125.292,125.5694,125.1486,125.512,9450.0
2022-09-02 14:30:00,131.21,131.62,131.07,131.52,11809.0,125.4929,125.885,125.359,125.7894,11809.0
2022-09-02 14:40:00,131.57,131.77,131.38,131.51,20548.0,125.8372,126.0285,125.6555,125.7798,20548.0
2022-09-02 14:50:00,131.53,131.7,131.38,131.44,22322.0,125.7989,125.9615,125.6555,125.7129,22322.0
2022-09-02 15:00:00,131.43,131.87,131.43,131.5,18298.0,125.7033,126.1241,125.7033,125.7702,18298.0
2022-09-02 15:10:00,131.51,131.56,131.15,131.15,15573.0,125.7798,125.8276,125.4355,125.4355,15573.0
2022-09-02 15:20:00,131.22,131.32,130.74,131.05,9139.0,125.5024,125.5981,125.0434,125.3398,9139.0
2022-09-02 15:30:00,131.01,131.13,130.15,130.24,12568.0,125.3016,125.4164,124.4791,124.5651,12568.0
2022-09-02 15:40:00,130.18,130.27,129.93,130.23,27167.0,124.5078,124.5938,124.2686,124.5556,27167.0
2022-09-02 15:50:00,130.44,130.82,130.27,130.82,81963.0,124.7564,125.1199,124.5938,125.1199,81963.0
2022-09-06 09:30:00,131.0,133.33,130.41,132.56,68076.0,125.292,127.5205,124.7277,126.7841,68076.0
2022-09-06 09:40:00,132.5,132.91,131.52,131.89,29212.0,126.7267,127.1188,125.7894,126.1432,29212.0
2022-09-06 09:50:00,131.95,131.95,130.97,131.72,15085.0,126.2006,126.2006,125.2633,125.9807,15085.0
2022-09-06 10:00:00,131.62,131.69,130.8,131.34,53971.0,125.885,125.952,125.1007,125.6172,53971.0
2022-09-06 10:10:00,131.29,131.37,130.95,131.25,14224.0,125.5694,125.6459,125.2442,125.5311,14224.0
2022-09-06 10:20:00,131.22,132.4,131.1,132.19,36805.0,125.5024,126.631,125.3877,126.4302,36805.0
2022-09-06 10:30:00,132.19,132.4,131.63,132.3,32928.0,126.4302,126.631,125.8946,126.5354,32928.0
2022-09-06 10:40:00,132.35,133.08,132.1,132.75,26278.0,126.5832,127.2814,126.3441,126.9658,26278.0
2022-09-06 10:50:00,132.73,133.9,132.71,133.8,58907.0,126.9466,128.0657,126.9275,127.97,58907.0
2022-09-06 11:00:00,133.72,134.09,133.44,133.97,24767.0,127.8935,128.2474,127.6257,128.1326,24767.0
2022-09-06 11:10:00,134.03,134.03,133.34,133.52,19476.0,128.19,128.19,127.5301,127.7022,19476.0
2022-09-06 11:20:00,133.42,133.64,133.0,133.12,9763.0,127.6066,127.817,127.2049,127.3197,9763.0
2022-09-06 11:30:00,133.05,134.01,133.03,133.93,14406.0,127.2527,128.1709,127.2336,128.0944,14406.0
2022-09-06 11:40:00,133.97,134.65,133.85,134.2,14895.0,128.1326,128.783,128.0178,128.3526,14895.0
2022-09-06 11:50:00,134.19,134.68,134.19,134.38,10778.0,128.343,128.8117,128.343,128.5247,10778.0
2022-09-06 12:00:00,134.42,134.43,133.64,133.68,9047.0,128.563,128.5726,127.817,127.8552,9047.0
2022-09-06 12:10:00,133.68,133.71,133.0,133.11,14698.0,127.8552,127.8839,127.2049,127.3101,14698.0
2022-09-06 12:20:00,133.12,133.75,132.99,133.58,45427.0,127.3197,127.9222,127.1953,127.7596,45427.0
2022-09-06 12:30:00,133.56,133.82,133.42,133.77,19679.0,127.7405,127.9891,127.6066,127.9413,19679.0
2022-09-06 12:40:00,133.83,134.93,133.64,134.93,30006.0,127.9987,129.0508,127.817,129.0508,30006.0
2022-09-06 12:50:00,134.94,135.03,134.09,134.61,44050.0,129.0603,129.1464,128.2474,128.7447,44050.0
2022-09-06 13:00:00,134.6,134.7,133.8,133.91,26368.0,128.7352,128.8308,127.97,128.0752,26368.0
2022-09-06 13:10:00,133.96,134.12,133.77,133.94,14436.0,128.123,128.2761,127.9413,128.1039,14436.0
2022-09-06 13:20:00,133.94,134.06,133.42,133.42,9949.0,128.1039,128.2187,127.6066,127.6066,9949.0
2022-09-06 13:30:00,133.27,133.62,133.2,133.59,10786.0,127.4631,127.7979,127.3962,127.7692,10786.0
2022-09-06 13:40:00,133.51,133.62,133.18,133.43,23442.0,127.6927,127.7979,127.377,127.6161,23442.0
2022-09-06 13:50:00,133.44,133.86,133.39,133.86,22512.0,127.6257,128.0274,127.5779,128.0274,22512.0
2022-09-06 14:00:00,133.78,134.17,133.74,134.0,20602.0,127.9509,128.3239,127.9126,128.1613,20602.0
2022-09-06 14:10:00,133.97,134.32,133.85,133.99,9440.0,128.1326,128.4674,128.0178,128.1517,9440.0
2022-09-06 14:20:00,133.99,134.07,133.69,133.81,11942.0,128.1517,128.2283,127.8648,127.9796,11942.0
2022-09-06 14:30:00,133.83,134.14,133.53,134.03,21713.0,127.9987,128.2952,127.7118,128.19,21713.0
2022-09-06 14:40:00,134.05,134.36,133.89,134.33,19140.0,128.2091,128.5056,128.0561,128.4769,19140.0
2022-09-06 14:50:00,134.32,134.44,134.0,134.09,19395.0,128.4674,128.5821,128.1613,128.2474,19395.0
2022-09-06 15:00:00,134.08,134.34,133.92,134.34,21142.0,128.2378,128.4865,128.0848,128.4865,21142.0
2022-09-06 15:10:00,134.34,134.68,134.24,134.44,38107.0,128.4865,128.8117,128.3908,128.5821,38107.0
2022-09-06 15:20:00,134.42,134.65,134.17,134.37,37477.0,128.563,128.783,128.3239,128.5152,37477.0
2022-09-06 15:30:00,134.36,134.36,133.82,134.18,37772.0,128.5056,128.5056,127.9891,128.3335,37772.0
2022-09-06 15:40:00,134.12,134.78,134.1,134.77,55234.0,128.2761,128.9073,128.2569,128.8978,55234.0
2022-09-06 15:50:00,134.76,134.84,134.22,134.52,161144.0,128.8882,128.9647,128.3717,128.6586,161144.0
2022-09-07 09:30:00,132.35,133.86,130.37,132.2,44385.0,126.5832,128.0274,124.6895,126.4397,44385.0
2022-09-07 09:40:00,132.04,132.79,131.85,132.78,16699.0,126.2867,127.004,126.105,126.9945,16699.0
2022-09-07 09:50:00,132.72,133.52,132.27,133.41,22057.0,126.9371,127.7022,126.5067,127.597,22057.0
2022-09-07 10:00:00,133.4,133.52,132.52,133.0,24755.0,127.5874,127.7022,126.7458,127.2049,24755.0
2022-09-07 10:10:00,133.16,133.23,132.23,132.43,26795.0,127.3579,127.4249,126.4684,126.6597,26795.0
2022-09-07 10:20:00,132.43,132.99,132.18,132.99,18752.0,126.6597,127.1953,126.4206,127.1953,18752.0
2022-09-07 10:30:00,133.07,133.8,133.07,133.7,19946.0,127.2718,127.97,127.2718,127.8744,19946.0
2022-09-07 10:40:00,133.55,134.21,133.51,134.17,21552.0,127.7309,128.3622,127.6927,128.3239,21552.0
2022-09-07 10:50:00,134.24,134.86,134.24,134.69,20150.0,128.3908,128.9838,128.3908,128.8212,20150.0
2022-09-07 11:00:00,134.76,135.07,134.54,135.0,32704.0,128.8882,129.1847,128.6778,129.1177,32704.0
2022-09-07 11:10:00,135.02,135.24,134.63,134.74,15736.0,129.1369,129.3473,128.7639,128.8691,15736.0
2022-09-07 11:20:00,134.75,135.14,134.66,134.94,17879.0,128.8786,129.2516,128.7925,129.0603,17879.0
2022-09-07 11:30:00,134.96,135.07,134.47,134.67,8660.0,129.0795,129.1847,128.6108,128.8021,8660.0
2022-09-07 11:40:00,134.67,134.69,134.26,134.34,4732.0,128.8021,128.8212,128.41,128.4865,4732.0
2022-09-07 11:50:00,134.27,134.48,134.22,134.27,7125.0,128.4195,128.6204,128.3717,128.4195,7125.0
2022-09-07 12:00:00,134.26,134.74,134.26,134.74,5429.0,128.41,128.8691,128.41,128.8691,5429.0
2022-09-07 12:10:00,134.7,134.72,134.08,134.14,5624.0,128.8308,128.8499,128.2378,128.2952,5624.0
2022-09-07 12:20:00,134.14,134.14,133.68,133.98,9545.0,128.2952,128.2952,127.8552,128.1422,9545.0
2022-09-07 12:30:00,133.75,134.2,133.58,134.18,20035.0,127.9222,128.3526,127.7596,128.3335,20035.0
2022-09-07 12:40:00,134.13,134.63,134.13,134.2,16839.0,128.2856,128.7639,128.2856,128.3526,16839.0
2022-09-07 12:50:00,134.25,134.35,134.11,134.19,5622.0,128.4004,128.4961,128.2665,128.343,5622.0
2022-09-07 13:00:00,134.22,134.81,134.21,134.75,11815.0,128.3717,128.936,128.3622,128.8786,11815.0
2022-09-07 13:10:00,134.68,134.87,134.62,134.74,5126.0,128.8117,128.9934,128.7543,128.8691,5126.0
2022-09-07 13:20:00,134.77,135.13,134.7,134.74,9375.0,128.8978,129.2421,128.8308,128.8691,9375.0
2022-09-07 13:30:00,134.75,135.0,134.63,134.95,11239.0,128.8786,129.1177,128.7639,129.0699,11239.0
2022-09-07 13:40:00,134.97,135.29,134.91,135.23,13655.0,129.089,129.3951,129.0317,129.3377,13655.0
2022-09-07 13:50:00,135.22,135.34,135.04,135.11,17951.0,129.3281,129.4429,129.156,129.2229,17951.0
2022-09-07 14:00:00,135.13,135.74,135.11,135.38,9375.0,129.2421,129.8255,129.2229,129.4812,9375.0
2022-09-07 14:10:00,135.35,135.51,135.28,135.28,12298.0,129.4525,129.6055,129.3855,129.3855,12298.0
2022-09-07 14:20:00,135.29,135.31,135.06,135.3,7511.0,129.3951,129.4142,129.1751,129.4047,7511.0
2022-09-07 14:30:00,135.28,135.44,135.25,135.34,6652.0,129.3855,129.5386,129.3568,129.4429,6652.0
2022-09-07 14:40:00,135.38,135.42,134.89,134.93,16602.0,129.4812,129.5194,129.0125,129.0508,16602.0
2022-09-07 14:50:00,134.92,135.33,134.89,135.26,15087.0,129.0412,129.4334,129.0125,129.3664,15087.0
2022-09-07 15:00:00,135.23,135.37,135.14,135.37,18485.0,129.3377,129.4716,129.2516,129.4716,18485.0
2022-09-07 15:10:00,135.39,135.63,135.29,135.38,14200.0,129.4907,129.7203,129.3951,129.4812,14200.0
2022-09-07 15:20:00,135.35,135.88,135.24,135.83,19937.0,129.4525,129.9594,129.3473,129.9116,19937.0
2022-09-07 15:30:00,135.83,136.0,135.54,135.57,36195.0,129.9116,130.0742,129.6342,129.6629,36195.0
2022-09-07 15:40:00,135.58,135.89,135.07,135.89,36039.0,129.6725,129.969,129.1847,129.969,36039.0
2022-09-07 15:50:00,135.9,135.9,135.25,135.64,138754.0,129.9785,129.9785,129.3568,129.7298,138754.0
2022-09-08 09:30:00,135.05,135.63,134.38,134.52,25420.0,129.1656,129.7203,128.5247,128.6586,25420.0
2022-09-08 09:40:00,134.52,135.77,134.22,135.24,22386.0,128.6586,129.8542,128.3717,129.3473,22386.0
2022-09-08 09:50:00,135.2,136.44,134.93,136.44,20843.0,129.309,130.495,129.0508,130.495,20843.0
2022-09-08 10:00:00,136.41,137.1,135.98,136.97,25425.0,130.4663,131.1262,130.055,131.0019,25425.0
2022-09-08 10:10:00,137.11,137.35,136.64,137.05,26994.0,131.1358,131.3653,130.6863,131.0784,26994.0
2022-09-08 10:20:00,137.16,137.27,136.19,136.23,16470.0,131.1836,131.2888,130.2559,130.2941,16470.0
2022-09-08 10:30:00,136.29,137.03,136.16,136.95,13082.0,130.3515,131.0593,130.2272,130.9828,13082.0
2022-09-08 10:40:00,137.06,137.36,136.74,136.97,15976.0,131.088,131.3749,130.7819,131.0019,15976.0
2022-09-08 10:50:00,136.97,137.72,136.69,137.67,14484.0,131.0019,131.7192,130.7341,131.6714,14484.0
2022-09-08 11:00:00,137.68,138.55,137.61,138.32,29458.0,131.681,132.5131,131.614,132.2931,29458.0
2022-09-08 11:10:00,138.4,139.16,138.21,139.1,50360.0,132.3696,133.0965,132.1879,133.0391,50360.0
2022-09-08 11:20:00,139.06,139.22,138.86,139.06,22844.0,133.0008,133.1539,132.8095,133.0008,22844.0
2022-09-08 11:30:00,139.16,139.21,138.57,138.69,23817.0,133.0965,133.1443,132.5322,132.647,23817.0
2022-09-08 11:40:00,138.66,138.8,138.46,138.48,11937.0,132.6183,132.7522,132.427,132.4461,11937.0
2022-09-08 11:50:00,138.45,139.12,138.45,139.08,12334.0,132.4174,133.0582,132.4174,133.02,12334.0
2022-09-08 12:00:00,139.11,139.21,137.7,137.91,16677.0,133.0487,133.1443,131.7001,131.9009,16677.0
2022-09-08 12:10:00,137.9,137.97,137.22,137.96,37272.0,131.8914,131.9583,131.241,131.9488,37272.0
2022-09-08 12:20:00,138.0,138.09,137.38,137.96,7689.0,131.987,132.0731,131.394,131.9488,7689.0
2022-09-08 12:30:00,138.01,138.85,138.01,138.71,17131.0,131.9966,132.8,131.9966,132.6661,17131.0
2022-09-08 12:40:00,138.77,139.29,138.77,138.92,9473.0,132.7235,133.2208,132.7235,132.8669,9473.0
2022-09-08 12:50:00,138.9,139.03,138.7,138.87,7039.0,132.8478,132.9721,132.6565,132.8191,7039.0
2022-09-08 13:00:00,138.87,139.08,138.69,139.03,7655.0,132.8191,133.02,132.647,132.9721,7655.0
2022-09-08 13:10:00,139.18,139.61,139.16,139.42,18986.0,133.1156,133.5269,133.0965,133.3451,18986.0
2022-09-08 13:20:00,139.43,139.66,139.27,139.3,8601.0,133.3547,133.5747,133.2017,133.2304,8601.0
2022-09-08 13:30:00,139.35,139.45,139.12,139.28,6901.0,133.2782,133.3738,133.0582,133.2112,6901.0
2022-09-08 13:40:00,139.39,139.41,139.0,139.12,10585.0,133.3165,133.3356,132.9434,133.0582,10585.0
2022-09-08 13:50:00,139.11,139.14,138.42,138.93,14910.0,133.0487,133.0773,132.3887,132.8765,14910.0
2022-09-08 14:00:00,138.95,138.99,138.52,138.59,11568.0,132.8956,132.9339,132.4844,132.5513,11568.0
2022-09-08 14:10:00,138.76,138.82,138.44,138.75,7051.0,132.7139,132.7713,132.4078,132.7043,7051.0
2022-09-08 14:20:00,138.72,138.83,138.65,138.66,6855.0,132.6756,132.7809,132.6087,132.6183,6855.0
2022-09-08 14:30:00,138.61,138.78,138.42,138.52,16517.0,132.5704,132.733,132.3887,132.4844,16517.0
2022-09-08 14:40:00,138.46,138.54,137.78,137.95,12704.0,132.427,132.5035,131.7766,131.9392,12704.0
2022-09-08 14:50:00,138.01,138.32,137.95,138.13,7264.0,131.9966,132.2931,131.9392,132.1114,7264.0
2022-09-08 15:00:00,138.1,138.3,137.95,138.22,5834.0,132.0827,132.2739,131.9392,132.1974,5834.0
2022-09-08 15:10:00,138.21,138.67,138.18,138.66,6848.0,132.1879,132.6278,132.1592,132.6183,6848.0
2022-09-08 15:20:00,138.61,138.76,138.59,138.61,9976.0,132.5704,132.7139,132.5513,132.5704,9976.0
2022-09-08 15:30:00,138.61,139.06,138.58,139.02,22453.0,132.5704,133.0008,132.5417,132.9626,22453.0
2022-09-08 15:40:00,138.99,139.06,138.67,138.7,36245.0,132.9339,133.0008,132.6278,132.6565,36245.0
2022-09-08 15:50:00,138.8,139.64,138.79,139.42,158765.0,132.7522,133.5556,132.7426,133.3451,158765.0
2022-09-09 09:30:00,141.0,141.98,140.75,141.23,44931.0,134.8563,135.7936,134.6172,135.0763,44931.0
2022-09-09 09:40:00,141.41,141.5,140.9,141.09,10226.0,135.2484,135.3345,134.7607,134.9424,10226.0
2022-09-09 09:50:00,141.09,141.81,140.96,141.8,13687.0,134.9424,135.631,134.818,135.6214,13687.0
2022-09-09 10:00:00,141.65,142.15,141.31,141.81,58308.0,135.478,135.9562,135.1528,135.631,58308.0
2022-09-09 10:10:00,141.72,142.01,141.21,141.43,23538.0,135.5449,135.8223,135.0571,135.2676,23538.0
2022-09-09 10:20:00,141.43,141.47,140.73,141.26,31870.0,135.2676,135.3058,134.5981,135.105,31870.0
2022-09-09 10:30:00,141.34,141.85,141.26,141.26,33204.0,135.1815,135.6693,135.105,135.105,33204.0
2022-09-09 10:40:00,141.23,141.53,140.87,141.0,11518.0,135.0763,135.3632,134.732,134.8563,11518.0
2022-09-09 10:50:00,141.14,141.28,140.66,140.95,17004.0,134.9902,135.1241,134.5311,134.8085,17004.0
2022-09-09 11:00:00,140.89,141.23,140.66,140.99,14753.0,134.7511,135.0763,134.5311,134.8467,14753.0
2022-09-09 11:10:00,141.0,141.38,140.93,141.15,17350.0,134.8563,135.2197,134.7894,134.9998,17350.0
2022-09-09 11:20:00,141.07,141.24,140.76,140.9,13567.0,134.9232,135.0858,134.6268,134.7607,13567.0
2022-09-09 11:30:00,140.95,141.24,140.74,141.23,12642.0,134.8085,135.0858,134.6076,135.0763,12642.0
2022-09-09 11:40:00,141.29,141.49,141.14,141.29,8389.0,135.1337,135.3249,134.9902,135.1337,8389.0
2022-09-09 11:50:00,141.29,141.55,141.09,141.53,8842.0,135.1337,135.3823,134.9424,135.3632,8842.0
2022-09-09 12:00:00,141.54,141.74,141.3,141.74,11487.0,135.3728,135.5641,135.1432,135.5641,11487.0
2022-09-09 12:10:00,141.74,141.93,141.6,141.66,7659.0,135.5641,135.7458,135.4302,135.4875,7659.0
2022-09-09 12:20:00,141.65,141.87,141.33,141.69,36829.0,135.478,135.6884,135.1719,135.5162,36829.0
2022-09-09 12:30:00,141.67,141.82,141.48,141.82,10749.0,135.4971,135.6406,135.3154,135.6406,10749.0
2022-09-09 12:40:00,141.83,142.34,141.79,142.34,49761.0,135.6501,136.1379,135.6119,136.1379,49761.0
2022-09-09 12:50:00,142.42,142.53,142.22,142.29,9665.0,136.2144,136.3196,136.0231,136.0901,9665.0
2022-09-09 13:00:00,142.24,142.36,141.93,142.35,11823.0,136.0423,136.157,135.7458,136.1475,11823.0
2022-09-09 13:10:00,142.37,142.75,142.22,142.63,26435.0,136.1666,136.53,136.0231,136.4153,26435.0
2022-09-09 13:20:00,142.58,142.85,142.5,142.74,11941.0,136.3675,136.6257,136.2909,136.5205,11941.0
2022-09-09 13:30:00,142.69,142.92,142.69,142.7,11674.0,136.4727,136.6926,136.4727,136.4822,11674.0
2022-09-09 13:40:00,142.64,142.67,142.2,142.36,11721.0,136.4248,136.4535,136.004,136.157,11721.0
2022-09-09 13:50:00,142.41,142.51,142.3,142.47,6598.0,136.2049,136.3005,136.0997,136.2622,6598.0
2022-09-09 14:00:00,142.39,142.42,142.19,142.31,11001.0,136.1857,136.2144,135.9944,136.1092,11001.0
2022-09-09 14:10:00,142.31,142.41,142.23,142.38,6713.0,136.1092,136.2049,136.0327,136.1762,6713.0
2022-09-09 14:20:00,142.38,142.67,142.37,142.59,7158.0,136.1762,136.4535,136.1666,136.377,7158.0
2022-09-09 14:30:00,142.6,143.05,142.58,142.95,21237.0,136.3866,136.817,136.3675,136.7213,21237.0
2022-09-09 14:40:00,142.94,143.19,142.89,142.94,13166.0,136.7118,136.9509,136.6639,136.7118,13166.0
2022-09-09 14:50:00,142.95,143.2,142.76,143.09,11465.0,136.7213,136.9604,136.5396,136.8552,11465.0
2022-09-09 15:00:00,143.04,143.39,143.04,143.3,11730.0,136.8074,137.1422,136.8074,137.0561,11730.0
2022-09-09 15:10:00,143.27,143.65,143.26,143.62,14455.0,137.0274,137.3908,137.0178,137.3621,14455.0
2022-09-09 15:20:00,143.56,143.9,143.43,143.7,33927.0,137.3048,137.6299,137.1804,137.4387,33927.0
2022-09-09 15:30:00,143.67,143.81,143.33,143.42,34139.0,137.41,137.5439,137.0848,137.1709,34139.0
2022-09-09 15:40:00,143.49,144.04,143.48,144.03,61687.0,137.2378,137.7638,137.2282,137.7543,61687.0
2022-09-09 15:50:00,144.03,144.04,143.5,143.57,129761.0,137.7543,137.7638,137.2474,137.3143,129761.0
2022-09-12 09:30:00,144.67,145.44,143.34,143.76,55102.0,138.3664,139.1028,137.0943,137.496,55102.0
2022-09-12 09:40:00,143.73,144.04,142.15,142.57,28455.0,137.4673,137.7638,135.9562,136.3579,28455.0
2022-09-12 09:50:00,142.59,144.59,142.59,144.59,21855.0,136.377,138.2899,136.377,138.2899,21855.0
2022-09-12 10:00:00,144.57,144.77,143.98,144.09,31441.0,138.2707,138.462,137.7065,137.8117,31441.0
2022-09-12 10:10:00,144.0,144.32,143.39,144.15,10744.0,137.7256,138.0316,137.1422,137.869,10744.0
2022-09-12 10:20:00,144.14,144.42,143.75,143.84,21327.0,137.8595,138.1273,137.4865,137.5726,21327.0
2022-09-12 10:30:00,143.87,144.15,143.81,143.87,14887.0,137.6012,137.869,137.5439,137.6012,14887.0
2022-09-12 10:40:00,143.87,143.87,143.24,143.59,20754.0,137.6012,137.6012,136.9987,137.3334,20754.0
2022-09-12 10:50:00,143.47,143.62,142.6,142.62,14385.0,137.2187,137.3621,136.3866,136.4057,14385.0
2022-09-12 11:00:00,142.69,142.7,141.84,141.89,20525.0,136.4727,136.4822,135.6597,135.7075,20525.0
2022-09-12 11:10:00,141.8,141.83,141.13,141.65,23425.0,135.6214,135.6501,134.9806,135.478,23425.0
2022-09-12 11:20:00,141.58,141.74,141.35,141.69,16847.0,135.411,135.5641,135.191,135.5162,16847.0
2022-09-12 11:30:00,141.63,141.83,141.45,141.83,11957.0,135.4588,135.6501,135.2867,135.6501,11957.0
2022-09-12 11:40:00,141.75,141.99,141.64,141.96,14502.0,135.5736,135.8032,135.4684,135.7745,14502.0
2022-09-12 11:50:00,142.09,142.1,141.14,141.44,9756.0,135.8988,135.9084,134.9902,135.2771,9756.0
2022-09-12 12:00:00,141.41,141.85,141.41,141.69,26600.0,135.2484,135.6693,135.2484,135.5162,26600.0
2022-09-12 12:10:00,141.69,141.9,141.01,141.1,10613.0,135.5162,135.7171,134.8659,134.9519,10613.0
2022-09-12 12:20:00,141.04,141.24,140.9,140.94,8601.0,134.8946,135.0858,134.7607,134.7989,8601.0
2022-09-12 12:30:00,141.0,141.27,140.95,141.27,4818.0,134.8563,135.1145,134.8085,135.1145,4818.0
2022-09-12 12:40:00,141.21,141.23,140.77,140.79,7077.0,135.0571,135.0763,134.6363,134.6555,7077.0
2022-09-12 12:50:00,140.82,141.16,140.82,141.16,6292.0,134.6841,135.0093,134.6841,135.0093,6292.0
2022-09-12 13:00:00,141.13,141.62,141.06,141.56,16233.0,134.9806,135.4493,134.9137,135.3919,16233.0
2022-09-12 13:10:00,141.64,141.96,141.62,141.62,4727.0,135.4684,135.7745,135.4493,135.4493,4727.0
2022-09-12 13:20:00,141.65,141.85,141.45,141.81,10011.0,135.478,135.6693,135.2867,135.631,10011.0
2022-09-12 13:30:00,141.84,142.18,141.84,141.9,10523.0,135.6597,135.9849,135.6597,135.7171,10523.0
2022-09-12 13:40:00,141.8,141.87,141.51,141.73,7579.0,135.6214,135.6884,135.3441,135.5545,7579.0
2022-09-12 13:50:00,141.67,141.82,141.65,141.71,9070.0,135.4971,135.6406,135.478,135.5354,9070.0
2022-09-12 14:00:00,141.72,141.79,141.5,141.53,4838.0,135.5449,135.6119,135.3345,135.3632,4838.0
2022-09-12 14:10:00,141.53,141.8,141.53,141.65,18498.0,135.3632,135.6214,135.3632,135.478,18498.0
2022-09-12 14:20:00,141.62,141.98,141.35,141.51,9395.0,135.4493,135.7936,135.191,135.3441,9395.0
2022-09-12 14:30:00,141.53,141.63,141.21,141.33,6334.0,135.3632,135.4588,135.0571,135.1719,6334.0
2022-09-12 14:40:00,141.32,141.56,141.29,141.46,8299.0,135.1624,135.3919,135.1337,135.2963,8299.0
2022-09-12 14:50:00,141.52,141.61,141.4,141.55,11997.0,135.3536,135.4397,135.2389,135.3823,11997.0
2022-09-12 15:00:00,141.51,141.87,141.51,141.87,11694.0,135.3441,135.6884,135.3441,135.6884,11694.0
2022-09-12 15:10:00,141.84,142.15,141.78,142.08,47021.0,135.6597,135.9562,135.6023,135.8892,47021.0
2022-09-12 15:20:00,142.12,142.55,141.76,141.83,46218.0,135.9275,136.3388,135.5832,135.6501,46218.0
2022-09-12 15:30:00,141.81,141.85,141.47,141.76,19654.0,135.631,135.6693,135.3058,135.5832,19654.0
2022-09-12 15:40:00,141.78,142.04,141.43,141.53,49000.0,135.6023,135.851,135.2676,135.3632,49000.0
2022-09-12 15:50:00,141.51,141.76,141.16,141.72,113019.0,135.3441,135.5832,135.0093,135.5449,113019.0
2022-09-13 09:30:00,138.54,140.67,136.96,139.33,93414.0,132.5035,134.5407,130.9923,133.2591,93414.0
2022-09-13 09:40:00,139.46,139.57,138.36,139.28,13547.0,133.3834,133.4886,132.3313,133.2112,13547.0
2022-09-13 09:50:00,139.2,140.36,139.16,139.61,11693.0,133.1347,134.2442,133.0965,133.5269,11693.0
2022-09-13 10:00:00,139.55,139.64,138.93,139.37,22028.0,133.4695,133.5556,132.8765,133.2973,22028.0
2022-09-13 10:10:00,139.06,139.69,138.79,139.69,20359.0,133.0008,133.6034,132.7426,133.6034,20359.0
2022-09-13 10:20:00,139.62,139.62,138.69,139.15,19729.0,133.5364,133.5364,132.647,133.0869,19729.0
2022-09-13 10:30:00,139.08,139.11,138.59,138.62,8423.0,133.02,133.0487,132.5513,132.58,8423.0
2022-09-13 10:40:00,138.67,138.91,138.47,138.47,18430.0,132.6278,132.8574,132.4365,132.4365,18430.0
2022-09-13 10:50:00,138.33,138.9,138.22,138.76,8339.0,132.3026,132.8478,132.1974,132.7139,8339.0
2022-09-13 11:00:00,138.84,139.43,138.66,139.32,8285.0,132.7904,133.3547,132.6183,133.2495,8285.0
2022-09-13 11:10:00,139.29,139.51,138.84,139.37,9493.0,133.2208,133.4312,132.7904,133.2973,9493.0
2022-09-13 11:20:00,139.3,139.53,139.18,139.52,7976.0,133.2304,133.4504,133.1156,133.4408,7976.0
2022-09-13 11:30:00,139.53,139.85,139.28,139.84,14496.0,133.4504,133.7564,133.2112,133.7468,14496.0
2022-09-13 11:40:00,139.73,139.73,138.89,138.89,10595.0,133.6416,133.6416,132.8382,132.8382,10595.0
2022-09-13 11:50:00,138.8,138.93,138.73,138.76,5558.0,132.7522,132.8765,132.6852,132.7139,5558.0
2022-09-13 12:00:00,138.85,138.96,138.64,138.88,6252.0,132.8,132.9052,132.5991,132.8287,6252.0
2022-09-13 12:10:00,138.86,139.15,138.79,138.97,9620.0,132.8095,133.0869,132.7426,132.9148,9620.0
2022-09-13 12:20:00,138.94,138.94,138.42,138.67,14082.0,132.8861,132.8861,132.3887,132.6278,14082.0
2022-09-13 12:30:00,138.64,138.73,138.42,138.64,7448.0,132.5991,132.6852,132.3887,132.5991,7448.0
2022-09-13 12:40:00,138.65,138.76,138.52,138.68,7491.0,132.6087,132.7139,132.4844,132.6374,7491.0
2022-09-13 12:50:00,138.62,139.05,138.58,138.93,14192.0,132.58,132.9913,132.5417,132.8765,14192.0
2022-09-13 13:00:00,138.84,139.25,138.79,138.83,12473.0,132.7904,133.1826,132.7426,132.7809,12473.0
2022-09-13 13:10:00,138.7,138.86,138.46,138.47,5872.0,132.6565,132.8095,132.427,132.4365,5872.0
2022-09-13 13:20:00,138.4,138.6,138.31,138.6,9719.0,132.3696,132.5609,132.2835,132.5609,9719.0
2022-09-13 13:30:00,138.59,138.8,138.26,138.38,11393.0,132.5513,132.7522,132.2357,132.3505,11393.0
2022-09-13 13:40:00,138.39,138.47,138.13,138.32,12882.0,132.36,132.4365,132.1114,132.2931,12882.0
2022-09-13 13:50:00,138.36,138.36,137.95,138.01,11774.0,132.3313,132.3313,131.9392,131.9966,11774.0
2022-09-13 14:00:00,137.98,137.98,137.7,137.74,14041.0,131.9679,131.9679,131.7001,131.7383,14041.0
2022-09-13 14:10:00,137.67,137.75,137.5,137.71,8123.0,131.6714,131.7479,131.5088,131.7097,8123.0
2022-09-13 14:20:00,137.71,137.73,137.18,137.18,9041.0,131.7097,131.7288,131.2027,131.2027,9041.0
2022-09-13 14:30:00,137.24,137.44,137.21,137.38,18886.0,131.2601,131.4514,131.2314,131.394,18886.0
2022-09-13 14:40:00,137.41,137.52,136.85,136.85,13337.0,131.4227,131.5279,130.8871,130.8871,13337.0
2022-09-13 14:50:00,136.86,137.07,136.65,136.82,13357.0,130.8967,131.0975,130.6958,130.8584,13357.0
2022-09-13 15:00:00,136.81,136.89,136.54,136.75,23040.0,130.8489,130.9254,130.5906,130.7915,23040.0
2022-09-13 15:10:00,136.76,136.8,136.33,136.37,13496.0,130.801,130.8393,130.3898,130.428,13496.0
2022-09-13 15:20:00,136.31,136.45,136.02,136.05,18202.0,130.3707,130.5046,130.0933,130.122,18202.0
2022-09-13 15:30:00,136.06,136.13,135.4,135.87,41489.0,130.1315,130.1985,129.5003,129.9498,41489.0
2022-09-13 15:40:00,135.86,136.13,135.14,135.96,158363.0,129.9403,130.1985,129.2516,130.0359,158363.0
2022-09-13 15:50:00,135.93,136.46,135.78,136.09,168937.0,130.0072,130.5141,129.8637,130.1602,168937.0
2022-09-14 09:30:00,130.91,131.87,127.4,128.33,274132.0,125.2059,126.1241,121.8489,122.7384,274132.0
2022-09-14 09:40:00,128.18,128.88,127.37,128.35,75109.0,122.5949,123.2644,121.8202,122.7575,75109.0
2022-09-14 09:50:00,128.25,128.25,127.0,127.15,83543.0,122.6618,122.6618,121.4663,121.6098,83543.0
2022-09-14 10:00:00,127.23,127.46,126.2,126.23,93371.0,121.6863,121.9063,120.7012,120.7299,93371.0
2022-09-14 10:10:00,126.17,126.26,124.38,124.43,151001.0,120.6725,120.7586,118.9605,119.0083,151001.0
2022-09-14 10:20:00,124.47,125.15,124.44,124.99,110944.0,119.0466,119.6969,119.0179,119.5439,110944.0
2022-09-14 10:30:00,124.94,125.65,124.91,125.1,101044.0,119.4961,120.1751,119.4674,119.6491,101044.0
2022-09-14 10:40:00,125.09,125.69,124.52,124.58,95123.0,119.6395,120.2134,119.0944,119.1518,95123.0
2022-09-14 10:50:00,124.59,125.04,123.83,124.59,167291.0,119.1613,119.5917,118.4344,119.1613,167291.0
2022-09-14 11:00:00,124.57,124.57,123.58,124.05,88438.0,119.1422,119.1422,118.1953,118.6449,88438.0
2022-09-14 11:10:00,124.05,124.11,123.03,123.03,71957.0,118.6449,118.7022,117.6693,117.6693,71957.0
2022-09-14 11:20:00,123.05,123.26,122.58,123.02,92154.0,117.6884,117.8893,117.2389,117.6597,92154.0
2022-09-14 11:30:00,123.02,123.66,122.67,123.12,61454.0,117.6597,118.2718,117.325,117.7554,61454.0
2022-09-14 11:40:00,123.18,123.87,122.75,122.75,61943.0,117.8128,118.4727,117.4015,117.4015,61943.0
2022-09-14 11:50:00,122.78,123.14,122.51,122.58,53209.0,117.4302,117.7745,117.172,117.2389,53209.0
2022-09-14 12:00:00,122.61,122.74,122.24,122.7,45030.0,117.2676,117.3919,116.9137,117.3537,45030.0
2022-09-14 12:10:00,122.72,123.71,122.68,123.6,50428.0,117.3728,118.3197,117.3345,118.2145,50428.0
2022-09-14 12:20:00,123.61,123.62,122.81,123.0,40223.0,118.224,118.2336,117.4589,117.6406,40223.0
2022-09-14 12:30:00,123.04,123.18,122.81,123.09,25313.0,117.6789,117.8128,117.4589,117.7267,25313.0
2022-09-14 12:40:00,123.13,123.51,123.05,123.24,65145.0,117.7649,118.1284,117.6884,117.8701,65145.0
2022-09-14 12:50:00,123.22,123.22,122.75,122.99,36542.0,117.851,117.851,117.4015,117.631,36542.0
2022-09-14 13:00:00,123.06,123.13,122.34,122.34,53238.0,117.698,117.7649,117.0094,117.0094,53238.0
2022-09-14 13:10:00,122.36,122.83,122.31,122.69,50412.0,117.0285,117.478,116.9807,117.3441,50412.0
2022-09-14 13:20:00,122.71,122.94,122.26,122.41,75576.0,117.3632,117.5832,116.9328,117.0763,75576.0
2022-09-14 13:30:00,122.42,122.43,121.55,121.79,65700.0,117.0859,117.0954,116.2538,116.4833,65700.0
2022-09-14 13:40:00,121.79,122.26,121.57,121.72,59972.0,116.4833,116.9328,116.2729,116.4164,59972.0
2022-09-14 13:50:00,121.73,121.97,121.44,121.44,43866.0,116.4259,116.6555,116.1486,116.1486,43866.0
2022-09-14 14:00:00,121.41,121.54,121.08,121.28,64161.0,116.1199,116.2442,115.8043,115.9955,64161.0
2022-09-14 14:10:00,121.24,122.01,121.17,122.0,47529.0,115.9573,116.6937,115.8903,116.6842,47529.0
2022-09-14 14:20:00,122.0,122.21,121.6,121.62,54020.0,116.6842,116.885,116.3016,116.3207,54020.0
2022-09-14 14:30:00,121.62,122.06,121.59,121.82,41594.0,116.3207,116.7416,116.292,116.512,41594.0
2022-09-14 14:40:00,121.82,121.82,121.22,121.22,63787.0,116.512,116.512,115.9382,115.9382,63787.0
2022-09-14 14:50:00,121.22,121.25,120.8,120.86,75819.0,115.9382,115.9669,115.5365,115.5938,75819.0
2022-09-14 15:00:00,120.86,121.94,120.82,121.94,100868.0,115.5938,116.6268,115.5556,116.6268,100868.0
2022-09-14 15:10:00,121.94,121.96,120.89,120.91,102038.0,116.6268,116.6459,115.6225,115.6417,102038.0
2022-09-14 15:20:00,120.88,120.92,120.02,120.18,105652.0,115.613,115.6512,114.7904,114.9435,105652.0
2022-09-14 15:30:00,120.18,120.2,119.43,119.72,184297.0,114.9435,114.9626,114.2262,114.5035,184297.0
2022-09-14 15:40:00,119.7,119.99,119.33,119.82,140653.0,114.4844,114.7618,114.1305,114.5992,140653.0
2022-09-14 15:50:00,119.82,120.81,119.82,120.71,360850.0,114.5992,115.546,114.5992,115.4504,360850.0
2022-09-15 09:30:00,121.23,121.24,117.77,117.92,208382.0,115.9477,115.9573,112.6385,112.7819,208382.0
2022-09-15 09:40:00,117.92,119.12,117.37,119.12,97734.0,112.7819,113.9297,112.2559,113.9297,97734.0
2022-09-15 09:50:00,119.16,119.94,118.64,119.72,87318.0,113.9679,114.7139,113.4706,114.5035,87318.0
2022-09-15 10:00:00,119.72,119.84,118.81,119.17,48365.0,114.5035,114.6183,113.6332,113.9775,48365.0
2022-09-15 10:10:00,119.15,119.5,118.88,118.91,55910.0,113.9584,114.2931,113.7001,113.7288,55910.0
2022-09-15 10:20:00,118.89,118.94,118.14,118.19,52585.0,113.7097,113.7575,112.9924,113.0402,52585.0
2022-09-15 10:30:00,118.2,118.84,117.39,118.18,73368.0,113.0497,113.6619,112.275,113.0306,73368.0
2022-09-15 10:40:00,118.08,118.4,117.64,118.11,98369.0,112.935,113.241,112.5141,112.9637,98369.0
2022-09-15 10:50:00,118.09,118.14,117.59,117.82,35216.0,112.9445,112.9924,112.4663,112.6863,35216.0
2022-09-15 11:00:00,117.85,118.53,117.76,118.32,39127.0,112.715,113.3654,112.6289,113.1645,39127.0
2022-09-15 11:10:00,118.34,118.48,117.77,118.41,39924.0,113.1836,113.3175,112.6385,113.2506,39924.0
2022-09-15 11:20:00,118.29,119.07,118.28,118.97,33419.0,113.1358,113.8818,113.1263,113.7862,33419.0
2022-09-15 11:30:00,118.87,118.96,118.27,118.38,35757.0,113.6906,113.7766,113.1167,113.2219,35757.0
2022-09-15 11:40:00,118.33,118.35,117.7,117.8,31935.0,113.1741,113.1932,112.5715,112.6672,31935.0
2022-09-15 11:50:00,117.75,117.89,117.38,117.84,29777.0,112.6194,112.7533,112.2655,112.7054,29777.0
2022-09-15 12:00:00,117.86,118.06,117.45,117.49,18977.0,112.7246,112.9158,112.3324,112.3707,18977.0
2022-09-15 12:10:00,117.5,118.3,117.46,118.29,31120.0,112.3802,113.1454,112.342,113.1358,31120.0
2022-09-15 12:20:00,118.27,118.67,118.24,118.32,22754.0,113.1167,113.4993,113.088,113.1645,22754.0
2022-09-15 12:30:00,118.32,118.77,118.2,118.77,21132.0,113.1645,113.5949,113.0497,113.5949,21132.0
2022-09-15 12:40:00,118.77,118.87,118.62,118.84,22529.0,113.5949,113.6906,113.4514,113.6619,22529.0
2022-09-15 12:50:00,118.85,119.19,118.77,119.19,17781.0,113.6714,113.9966,113.5949,113.9966,17781.0
2022-09-15 13:00:00,119.17,119.56,119.07,119.21,29173.0,113.9775,114.3505,113.8818,114.0157,29173.0
2022-09-15 13:10:00,119.25,119.56,119.02,119.51,17148.0,114.054,114.3505,113.834,114.3027,17148.0
2022-09-15 13:20:00,119.46,119.54,119.32,119.34,22223.0,114.2548,114.3314,114.1209,114.1401,22223.0
2022-09-15 13:30:00,119.3,119.3,118.82,118.89,26062.0,114.1018,114.1018,113.6427,113.7097,26062.0
2022-09-15 13:40:00,118.91,119.01,118.52,118.64,18652.0,113.7288,113.8245,113.3558,113.4706,18652.0
2022-09-15 13:50:00,118.64,118.64,118.38,118.55,28469.0,113.4706,113.4706,113.2219,113.3845,28469.0
2022-09-15 14:00:00,118.51,118.52,118.18,118.29,28286.0,113.3462,113.3558,113.0306,113.1358,28286.0
2022-09-15 14:10:00,118.29,118.59,118.28,118.49,13855.0,113.1358,113.4228,113.1263,113.3271,13855.0
2022-09-15 14:20:00,118.48,118.54,118.11,118.24,24807.0,113.3175,113.3749,112.9637,113.088,24807.0
2022-09-15 14:30:00,118.22,118.34,117.9,117.93,29168.0,113.0689,113.1836,112.7628,112.7915,29168.0
2022-09-15 14:40:00,117.89,117.97,117.46,117.5,21925.0,112.7533,112.8298,112.342,112.3802,21925.0
2022-09-15 14:50:00,117.51,117.81,117.36,117.59,35734.0,112.3898,112.6767,112.2464,112.4663,35734.0
2022-09-15 15:00:00,117.56,117.58,117.2,117.28,44216.0,112.4376,112.4568,112.0933,112.1698,44216.0
2022-09-15 15:10:00,117.26,117.28,116.93,117.04,43073.0,112.1507,112.1698,111.8351,111.9403,43073.0
2022-09-15 15:20:00,116.98,117.22,116.78,116.9,38614.0,111.8829,112.1125,111.6916,111.8064,38614.0
2022-09-15 15:30:00,116.87,117.11,116.67,116.76,63246.0,111.7777,112.0072,111.5864,111.6725,63246.0
2022-09-15 15:40:00,116.76,117.01,116.6,116.7,98972.0,111.6725,111.9116,111.5195,111.6151,98972.0
2022-09-15 15:50:00,116.72,117.32,116.68,117.29,215716.0,111.6342,112.2081,111.596,112.1794,215716.0
2022-09-16 09:30:00,115.71,115.86,114.15,114.32,311958.0,110.6682,110.8117,109.1762,109.3388,311958.0
2022-09-16 09:40:00,114.5,115.56,114.39,115.15,41206.0,109.511,110.5248,109.4058,110.1326,41206.0
2022-09-16 09:50:00,115.11,115.49,114.92,115.36,31815.0,110.0944,110.4578,109.9127,110.3335,31815.0
2022-09-16 10:00:00,115.36,116.93,115.36,116.4,44986.0,110.3335,111.8351,110.3335,111.3282,44986.0
2022-09-16 10:10:00,116.55,117.54,116.55,117.1,28089.0,111.4716,112.4185,111.4716,111.9977,28089.0
2022-09-16 10:20:00,117.08,117.74,116.59,116.59,35868.0,111.9786,112.6098,111.5099,111.5099,35868.0
2022-09-16 10:30:00,116.58,117.26,116.58,116.89,29885.0,111.5003,112.1507,111.5003,111.7968,29885.0
2022-09-16 10:40:00,116.94,117.2,116.74,117.04,25096.0,111.8447,112.0933,111.6534,111.9403,25096.0
2022-09-16 10:50:00,117.05,117.33,116.6,116.66,44275.0,111.9499,112.2177,111.5195,111.5769,44275.0
2022-09-16 11:00:00,116.66,117.15,116.53,116.62,21235.0,111.5769,112.0455,111.4525,111.5386,21235.0
2022-09-16 11:10:00,116.53,116.82,116.31,116.64,18246.0,111.4525,111.7299,111.2421,111.5577,18246.0
2022-09-16 11:20:00,116.57,116.57,116.08,116.48,19857.0,111.4908,111.4908,111.0221,111.4047,19857.0
2022-09-16 11:30:00,116.48,116.66,116.28,116.38,14842.0,111.4047,111.5769,111.2134,111.3091,14842.0
2022-09-16 11:40:00,116.38,116.53,116.03,116.29,24269.0,111.3091,111.4525,110.9743,111.223,24269.0
2022-09-16 11:50:00,116.26,116.41,115.87,116.02,41927.0,111.1943,111.3377,110.8213,110.9647,41927.0
2022-09-16 12:00:00,116.01,116.02,115.67,115.67,13755.0,110.9552,110.9647,110.63,110.63,13755.0
2022-09-16 12:10:00,115.75,116.0,115.55,115.77,12730.0,110.7065,110.9456,110.5152,110.7256,12730.0
2022-09-16 12:20:00,115.78,115.78,115.27,115.33,43475.0,110.7352,110.7352,110.2474,110.3048,43475.0
2022-09-16 12:30:00,115.33,115.39,114.96,115.15,16767.0,110.3048,110.3622,109.9509,110.1326,16767.0
2022-09-16 12:40:00,115.15,115.8,115.14,115.76,13955.0,110.1326,110.7543,110.1231,110.7161,13955.0
2022-09-16 12:50:00,115.77,115.91,115.62,115.81,25703.0,110.7256,110.8595,110.5822,110.7639,25703.0
2022-09-16 13:00:00,115.75,116.06,115.52,116.06,13499.0,110.7065,111.003,110.4865,111.003,13499.0
2022-09-16 13:10:00,116.21,116.59,116.13,116.58,13409.0,111.1465,111.5099,111.0699,111.5003,13409.0
2022-09-16 13:20:00,116.48,116.48,116.12,116.28,15135.0,111.4047,111.4047,111.0604,111.2134,15135.0
2022-09-16 13:30:00,116.31,116.63,116.17,116.49,17281.0,111.2421,111.5482,111.1082,111.4143,17281.0
2022-09-16 13:40:00,116.43,116.53,115.87,115.89,17183.0,111.3569,111.4525,110.8213,110.8404,17183.0
2022-09-16 13:50:00,115.89,116.1,115.67,116.0,12154.0,110.8404,111.0413,110.63,110.9456,12154.0
2022-09-16 14:00:00,116.04,116.27,115.88,115.97,21575.0,110.9839,111.2038,110.8308,110.9169,21575.0
2022-09-16 14:10:00,115.91,116.05,115.87,115.9,12388.0,110.8595,110.9934,110.8213,110.85,12388.0
2022-09-16 14:20:00,115.82,116.25,115.79,115.91,45757.0,110.7735,111.1847,110.7448,110.8595,45757.0
2022-09-16 14:30:00,115.97,115.97,115.53,115.83,22019.0,110.9169,110.9169,110.4961,110.783,22019.0
2022-09-16 14:40:00,115.82,116.16,115.82,116.15,15887.0,110.7735,111.0986,110.7735,111.0891,15887.0
2022-09-16 14:50:00,116.09,116.38,115.98,116.18,22421.0,111.0317,111.3091,110.9265,111.1178,22421.0
2022-09-16 15:00:00,116.14,116.47,116.07,116.23,18998.0,111.0795,111.3951,111.0126,111.1656,18998.0
2022-09-16 15:10:00,116.19,116.35,115.85,115.95,25861.0,111.1273,111.2804,110.8021,110.8978,25861.0
2022-09-16 15:20:00,116.01,116.47,115.89,115.95,30834.0,110.9552,111.3951,110.8404,110.8978,30834.0
2022-09-16 15:30:00,115.95,116.28,115.68,116.28,46822.0,110.8978,111.2134,110.6396,111.2134,46822.0
2022-09-16 15:40:00,116.25,116.67,116.21,116.67,69124.0,111.1847,111.5864,111.1465,111.5864,69124.0
2022-09-16 15:50:00,117.15,117.34,116.61,117.07,275607.0,112.0455,112.2272,111.529,111.969,275607.0
2022-09-19 09:30:00,116.09,116.79,115.2,116.56,41067.0,111.0317,111.7012,110.1805,111.4812,41067.0
2022-09-19 09:40:00,116.64,118.5,116.38,118.5,50686.0,111.5577,113.3367,111.3091,113.3367,50686.0
2022-09-19 09:50:00,118.25,118.83,118.18,118.21,46030.0,113.0976,113.6523,113.0306,113.0593,46030.0
2022-09-19 10:00:00,118.03,118.14,117.61,117.84,25243.0,112.8872,112.9924,112.4855,112.7054,25243.0
2022-09-19 10:10:00,117.94,118.86,117.83,118.33,20238.0,112.8011,113.681,112.6959,113.1741,20238.0
2022-09-19 10:20:00,118.24,118.99,118.15,118.99,14688.0,113.088,113.8053,113.0019,113.8053,14688.0
2022-09-19 10:30:00,118.93,119.0,118.19,118.62,24551.0,113.7479,113.8149,113.0402,113.4514,24551.0
2022-09-19 10:40:00,118.66,119.13,118.5,118.69,37623.0,113.4897,113.9392,113.3367,113.5184,37623.0
2022-09-19 10:50:00,118.64,118.76,118.0,118.07,17307.0,113.4706,113.5853,112.8585,112.9254,17307.0
2022-09-19 11:00:00,118.06,118.55,117.73,117.83,19618.0,112.9158,113.3845,112.6002,112.6959,19618.0
2022-09-19 11:10:00,117.83,118.22,117.65,117.68,21698.0,112.6959,113.0689,112.5237,112.5524,21698.0
2022-09-19 11:20:00,117.59,117.7,116.99,117.1,18254.0,112.4663,112.5715,111.8925,111.9977,18254.0
2022-09-19 11:30:00,117.06,117.26,116.86,116.87,27563.0,111.9594,112.1507,111.7681,111.7777,27563.0
2022-09-19 11:40:00,116.84,117.23,116.81,117.16,52563.0,111.749,112.122,111.7203,112.0551,52563.0
2022-09-19 11:50:00,117.17,117.44,116.98,117.05,19013.0,112.0646,112.3229,111.8829,111.9499,19013.0
2022-09-19 12:00:00,117.02,117.41,116.9,117.28,11146.0,111.9212,112.2942,111.8064,112.1698,11146.0
2022-09-19 12:10:00,117.31,117.54,117.09,117.27,9103.0,112.1985,112.4185,111.9881,112.1603,9103.0
2022-09-19 12:20:00,117.27,117.45,116.71,116.99,21763.0,112.1603,112.3324,111.6247,111.8925,21763.0
2022-09-19 12:30:00,117.03,117.34,116.91,117.31,9649.0,111.9307,112.2272,111.816,112.1985,9649.0
2022-09-19 12:40:00,117.27,117.48,117.08,117.3,12477.0,112.1603,112.3611,111.9786,112.189,12477.0
2022-09-19 12:50:00,117.36,117.6,117.3,117.52,8495.0,112.2464,112.4759,112.189,112.3994,8495.0
2022-09-19 13:00:00,117.59,117.6,117.27,117.57,10955.0,112.4663,112.4759,112.1603,112.4472,10955.0
2022-09-19 13:10:00,117.57,117.62,117.39,117.52,7151.0,112.4472,112.495,112.275,112.3994,7151.0
2022-09-19 13:20:00,117.54,117.65,117.38,117.52,12590.0,112.4185,112.5237,112.2655,112.3994,12590.0
2022-09-19 13:30:00,117.56,117.67,117.14,117.35,24467.0,112.4376,112.5428,112.0359,112.2368,24467.0
2022-09-19 13:40:00,117.35,117.62,117.22,117.43,12710.0,112.2368,112.495,112.1125,112.3133,12710.0
2022-09-19 13:50:00,117.45,117.52,117.31,117.51,12255.0,112.3324,112.3994,112.1985,112.3898,12255.0
2022-09-19 14:00:00,117.54,117.6,117.38,117.48,7501.0,112.4185,112.4759,112.2655,112.3611,7501.0
2022-09-19 14:10:00,117.43,117.51,117.28,117.36,15001.0,112.3133,112.3898,112.1698,112.2464,15001.0
2022-09-19 14:20:00,117.39,117.39,117.11,117.29,8767.0,112.275,112.275,112.0072,112.1794,8767.0
2022-09-19 14:30:00,117.3,117.56,117.27,117.48,20475.0,112.189,112.4376,112.1603,112.3611,20475.0
2022-09-19 14:40:00,117.4,117.47,117.28,117.38,14666.0,112.2846,112.3516,112.1698,112.2655,14666.0
2022-09-19 14:50:00,117.44,117.66,117.44,117.56,27058.0,112.3229,112.5333,112.3229,112.4376,27058.0
2022-09-19 15:00:00,117.57,118.31,117.56,118.24,16174.0,112.4472,113.155,112.4376,113.088,16174.0
2022-09-19 15:10:00,118.22,118.48,118.15,118.29,19364.0,113.0689,113.3175,113.0019,113.1358,19364.0
2022-09-19 15:20:00,118.32,118.84,118.26,118.73,25905.0,113.1645,113.6619,113.1071,113.5567,25905.0
2022-09-19 15:30:00,118.73,118.95,118.71,118.87,25513.0,113.5567,113.7671,113.5375,113.6906,25513.0
2022-09-19 15:40:00,118.84,119.1,118.69,118.72,51719.0,113.6619,113.9105,113.5184,113.5471,51719.0
2022-09-19 15:50:00,118.74,118.88,118.59,118.83,142162.0,113.5662,113.7001,113.4228,113.6523,142162.0
2022-09-20 09:30:00,116.17,116.65,114.86,115.0,84651.0,111.1082,111.5673,109.8553,109.9892,84651.0
2022-09-20 09:40:00,115.03,115.31,114.25,114.25,82691.0,110.0179,110.2857,109.2719,109.2719,82691.0
2022-09-20 09:50:00,114.19,114.25,113.35,113.75,60676.0,109.2145,109.2719,108.4111,108.7936,60676.0
2022-09-20 10:00:00,113.61,113.96,113.2,113.71,50044.0,108.6597,108.9945,108.2676,108.7554,50044.0
2022-09-20 10:10:00,113.78,113.9,113.48,113.53,25330.0,108.8223,108.9371,108.5354,108.5832,25330.0
2022-09-20 10:20:00,113.52,114.08,113.26,114.05,17068.0,108.5737,109.1093,108.325,109.0806,17068.0
2022-09-20 10:30:00,114.07,114.07,113.36,113.4,24109.0,109.0997,109.0997,108.4206,108.4589,24109.0
2022-09-20 10:40:00,113.4,114.01,113.4,113.9,21819.0,108.4589,109.0423,108.4589,108.9371,21819.0
2022-09-20 10:50:00,113.88,114.27,113.87,114.11,14871.0,108.918,109.291,108.9084,109.138,14871.0
2022-09-20 11:00:00,114.09,114.54,113.84,114.34,15064.0,109.1188,109.5492,108.8797,109.3579,15064.0
2022-09-20 11:10:00,114.38,114.47,113.9,114.01,20720.0,109.3962,109.4823,108.9371,109.0423,20720.0
2022-09-20 11:20:00,113.95,113.95,113.63,113.66,10896.0,108.9849,108.9849,108.6789,108.7076,10896.0
2022-09-20 11:30:00,113.64,114.02,113.55,113.98,14685.0,108.6884,109.0519,108.6024,109.0136,14685.0
2022-09-20 11:40:00,114.0,114.05,113.74,113.94,14566.0,109.0328,109.0806,108.7841,108.9754,14566.0
2022-09-20 11:50:00,113.91,114.11,113.79,113.84,75388.0,108.9467,109.138,108.8319,108.8797,75388.0
2022-09-20 12:00:00,113.87,114.33,113.81,114.21,16737.0,108.9084,109.3484,108.851,109.2336,16737.0
2022-09-20 12:10:00,114.2,114.37,113.93,114.17,22649.0,109.224,109.3866,108.9658,109.1953,22649.0
2022-09-20 12:20:00,114.17,114.34,113.66,113.69,19882.0,109.1953,109.3579,108.7076,108.7363,19882.0
2022-09-20 12:30:00,113.66,113.67,113.35,113.44,20639.0,108.7076,108.7171,108.4111,108.4972,20639.0
2022-09-20 12:40:00,113.38,113.4,113.16,113.25,20811.0,108.4398,108.4589,108.2294,108.3154,20811.0
2022-09-20 12:50:00,113.23,113.95,113.23,113.95,18008.0,108.2963,108.9849,108.2963,108.9849,18008.0
2022-09-20 13:00:00,113.98,113.98,113.61,113.64,17732.0,109.0136,109.0136,108.6597,108.6884,17732.0
2022-09-20 13:10:00,113.71,113.75,113.5,113.66,19726.0,108.7554,108.7936,108.5545,108.7076,19726.0
2022-09-20 13:20:00,113.71,113.71,113.01,113.09,28532.0,108.7554,108.7554,108.0859,108.1624,28532.0
2022-09-20 13:30:00,113.05,113.08,112.85,113.04,37628.0,108.1241,108.1528,107.9329,108.1146,37628.0
2022-09-20 13:40:00,113.02,113.27,112.9,112.9,25292.0,108.0955,108.3346,107.9807,107.9807,25292.0
2022-09-20 13:50:00,112.9,113.17,112.83,113.03,18312.0,107.9807,108.2389,107.9137,108.105,18312.0
2022-09-20 14:00:00,113.18,113.51,113.15,113.42,17502.0,108.2485,108.5641,108.2198,108.478,17502.0
2022-09-20 14:10:00,113.39,113.59,113.21,113.49,28378.0,108.4493,108.6406,108.2772,108.545,28378.0
2022-09-20 14:20:00,113.51,113.74,113.43,113.47,18992.0,108.5641,108.7841,108.4876,108.5258,18992.0
2022-09-20 14:30:00,113.45,113.47,113.16,113.17,17327.0,108.5067,108.5258,108.2294,108.2389,17327.0
2022-09-20 14:40:00,113.18,113.52,112.91,113.29,37859.0,108.2485,108.5737,107.9902,108.3537,37859.0
2022-09-20 14:50:00,113.35,113.39,112.99,113.21,38536.0,108.4111,108.4493,108.0668,108.2772,38536.0
2022-09-20 15:00:00,113.17,113.43,112.82,112.86,38700.0,108.2389,108.4876,107.9042,107.9424,38700.0
2022-09-20 15:10:00,112.88,113.37,112.86,113.35,43514.0,107.9616,108.4302,107.9424,108.4111,43514.0
2022-09-20 15:20:00,113.4,113.77,113.4,113.66,25673.0,108.4589,108.8128,108.4589,108.7076,25673.0
2022-09-20 15:30:00,113.58,113.98,113.36,113.96,53095.0,108.6311,109.0136,108.4206,108.9945,53095.0
2022-09-20 15:40:00,113.91,114.09,113.61,113.94,75154.0,108.9467,109.1188,108.6597,108.9754,75154.0
2022-09-20 15:50:00,113.93,114.09,113.42,113.52,233853.0,108.9658,109.1188,108.478,108.5737,233853.0
2022-09-21 09:30:00,114.19,115.5,113.76,114.26,55041.0,109.2145,110.4674,108.8032,109.2814,55041.0
2022-09-21 09:40:00,114.29,114.43,113.5,114.04,40908.0,109.3101,109.444,108.5545,109.071,40908.0
2022-09-21 09:50:00,114.0,114.3,113.12,113.14,23851.0,109.0328,109.3197,108.1911,108.2102,23851.0
2022-09-21 10:00:00,113.21,113.54,112.8,113.5,70942.0,108.2772,108.5928,107.885,108.5545,70942.0
2022-09-21 10:10:00,113.51,114.03,113.32,113.5,30450.0,108.5641,109.0614,108.3824,108.5545,30450.0
2022-09-21 10:20:00,113.51,114.38,113.46,114.2,56892.0,108.5641,109.3962,108.5163,109.224,56892.0
2022-09-21 10:30:00,114.2,114.3,113.46,113.5,27495.0,109.224,109.3197,108.5163,108.5545,27495.0
2022-09-21 10:40:00,113.53,113.53,113.05,113.14,23064.0,108.5832,108.5832,108.1241,108.2102,23064.0
2022-09-21 10:50:00,113.22,113.36,112.92,113.21,27903.0,108.2867,108.4206,107.9998,108.2772,27903.0
2022-09-21 11:00:00,113.22,113.4,113.0,113.09,13602.0,108.2867,108.4589,108.0763,108.1624,13602.0
2022-09-21 11:10:00,113.08,113.15,112.91,112.95,17796.0,108.1528,108.2198,107.9902,108.0285,17796.0
2022-09-21 11:20:00,112.95,113.31,112.93,113.21,51823.0,108.0285,108.3728,108.0094,108.2772,51823.0
2022-09-21 11:30:00,113.15,113.15,112.68,112.68,25967.0,108.2198,108.2198,107.7703,107.7703,25967.0
2022-09-21 11:40:00,112.68,112.82,112.58,112.64,45524.0,107.7703,107.9042,107.6746,107.732,45524.0
2022-09-21 11:50:00,112.59,112.68,112.46,112.63,34191.0,107.6842,107.7703,107.5599,107.7224,34191.0
2022-09-21 12:00:00,112.63,112.79,112.47,112.69,127577.0,107.7224,107.8755,107.5694,107.7798,127577.0
2022-09-21 12:10:00,112.66,113.13,112.65,113.13,38361.0,107.7511,108.2007,107.7416,108.2007,38361.0
2022-09-21 12:20:00,113.07,113.14,112.95,113.12,28914.0,108.1433,108.2102,108.0285,108.1911,28914.0
2022-09-21 12:30:00,113.14,113.22,113.0,113.05,41909.0,108.2102,108.2867,108.0763,108.1241,41909.0
2022-09-21 12:40:00,113.07,113.09,112.74,112.76,16603.0,108.1433,108.1624,107.8277,107.8468,16603.0
2022-09-21 12:50:00,112.78,113.1,112.7,113.1,10539.0,107.8659,108.172,107.7894,108.172,10539.0
2022-09-21 13:00:00,113.04,113.4,113.02,113.15,17467.0,108.1146,108.4589,108.0955,108.2198,17467.0
2022-09-21 13:10:00,113.1,113.28,113.07,113.24,18608.0,108.172,108.3441,108.1433,108.3059,18608.0
2022-09-21 13:20:00,113.27,113.33,113.07,113.12,81117.0,108.3346,108.3919,108.1433,108.1911,81117.0
2022-09-21 13:30:00,113.14,113.36,113.1,113.16,24821.0,108.2102,108.4206,108.172,108.2294,24821.0
2022-09-21 13:40:00,113.16,113.25,113.0,113.1,18697.0,108.2294,108.3154,108.0763,108.172,18697.0
2022-09-21 13:50:00,113.09,113.52,113.05,113.4,30927.0,108.1624,108.5737,108.1241,108.4589,30927.0
2022-09-21 14:00:00,113.34,113.34,111.61,112.04,56541.0,108.4015,108.4015,106.7469,107.1582,56541.0
2022-09-21 14:10:00,111.98,112.27,111.39,111.61,23514.0,107.1008,107.3781,106.5365,106.7469,23514.0
2022-09-21 14:20:00,111.61,112.09,111.45,111.62,41020.0,106.7469,107.206,106.5939,106.7565,41020.0
2022-09-21 14:30:00,111.62,113.15,111.52,112.57,29224.0,106.7565,108.2198,106.6608,107.6651,29224.0
2022-09-21 14:40:00,112.69,114.55,112.56,113.43,40913.0,107.7798,109.5588,107.6555,108.4876,40913.0
2022-09-21 14:50:00,113.27,114.05,112.97,113.75,22457.0,108.3346,109.0806,108.0476,108.7936,22457.0
2022-09-21 15:00:00,113.82,113.88,113.09,113.17,19713.0,108.8606,108.918,108.1624,108.2389,19713.0
2022-09-21 15:10:00,113.06,113.33,112.01,112.79,23269.0,108.1337,108.3919,107.1295,107.8755,23269.0
2022-09-21 15:20:00,112.67,112.71,111.76,111.83,18776.0,107.7607,107.799,106.8904,106.9573,18776.0
2022-09-21 15:30:00,111.71,112.19,111.36,111.44,53698.0,106.8425,107.3016,106.5078,106.5843,53698.0
2022-09-21 15:40:00,111.35,111.55,110.82,110.94,86608.0,106.4982,106.6895,105.9913,106.1061,86608.0
2022-09-21 15:50:00,110.95,111.25,110.42,110.45,230311.0,106.1156,106.4026,105.6087,105.6374,230311.0
2022-09-22 09:30:00,112.43,112.63,111.31,111.46,81077.0,107.5312,107.7224,106.46,106.6034,81077.0
2022-09-22 09:40:00,111.46,111.88,110.93,111.03,50264.0,106.6034,107.0051,106.0965,106.1922,50264.0
2022-09-22 09:50:00,110.97,111.13,110.29,110.38,46787.0,106.1348,106.2878,105.4844,105.5705,46787.0
2022-09-22 10:00:00,110.43,110.47,109.9,110.05,47110.0,105.6183,105.6566,105.1114,105.2549,47110.0
2022-09-22 10:10:00,109.92,110.98,109.71,109.87,42580.0,105.1305,106.1443,104.9297,105.0827,42580.0
2022-09-22 10:20:00,109.87,110.11,109.47,110.04,84496.0,105.0827,105.3122,104.7001,105.2453,84496.0
2022-09-22 10:30:00,110.01,110.19,109.39,109.54,56613.0,105.2166,105.3888,104.6236,104.7671,56613.0
2022-09-22 10:40:00,109.51,109.71,109.41,109.7,55284.0,104.7384,104.9297,104.6428,104.9201,55284.0
2022-09-22 10:50:00,109.67,109.7,109.13,109.17,37088.0,104.8914,104.9201,104.375,104.4132,37088.0
2022-09-22 11:00:00,109.1,109.68,108.79,109.65,34363.0,104.3463,104.901,104.0498,104.8723,34363.0
2022-09-22 11:10:00,109.56,109.57,109.18,109.35,17872.0,104.7862,104.7958,104.4228,104.5854,17872.0
2022-09-22 11:20:00,109.38,109.73,109.04,109.68,31453.0,104.6141,104.9488,104.2889,104.901,31453.0
2022-09-22 11:30:00,109.64,109.9,109.57,109.77,22750.0,104.8627,105.1114,104.7958,104.9871,22750.0
2022-09-22 11:40:00,109.78,109.82,109.32,109.45,17199.0,104.9966,105.0349,104.5567,104.681,17199.0
2022-09-22 11:50:00,109.45,109.62,109.02,109.05,14377.0,104.681,104.8436,104.2697,104.2984,14377.0
2022-09-22 12:00:00,109.0,109.19,108.71,109.19,32306.0,104.2506,104.4323,103.9733,104.4323,32306.0
2022-09-22 12:10:00,109.3,109.44,108.89,109.37,22510.0,104.5375,104.6714,104.1454,104.6045,22510.0
2022-09-22 12:20:00,109.38,109.61,109.12,109.34,32022.0,104.6141,104.834,104.3654,104.5758,32022.0
2022-09-22 12:30:00,109.26,109.27,108.8,109.04,21288.0,104.4993,104.5089,104.0593,104.2889,21288.0
2022-09-22 12:40:00,109.0,109.32,108.93,109.11,17924.0,104.2506,104.5567,104.1837,104.3558,17924.0
2022-09-22 12:50:00,109.1,109.48,109.09,109.17,25501.0,104.3463,104.7097,104.3367,104.4132,25501.0
2022-09-22 13:00:00,109.16,109.24,108.47,108.94,81203.0,104.4036,104.4802,103.7437,104.1932,81203.0
2022-09-22 13:10:00,108.95,109.03,108.59,108.7,29611.0,104.2028,104.2793,103.8585,103.9637,29611.0
2022-09-22 13:20:00,108.66,108.82,108.45,108.82,15570.0,103.9254,104.0785,103.7246,104.0785,15570.0
2022-09-22 13:30:00,108.91,109.02,108.79,108.88,15206.0,104.1645,104.2697,104.0498,104.1358,15206.0
2022-09-22 13:40:00,108.87,108.91,108.54,108.63,15623.0,104.1263,104.1645,103.8107,103.8967,15623.0
2022-09-22 13:50:00,108.64,109.06,108.62,108.8,17888.0,103.9063,104.308,103.8872,104.0593,17888.0
2022-09-22 14:00:00,108.79,108.85,108.17,108.29,27518.0,104.0498,104.1072,103.4568,103.5716,27518.0
2022-09-22 14:10:00,108.27,108.44,108.19,108.27,51704.0,103.5524,103.715,103.4759,103.5524,51704.0
2022-09-22 14:20:00,108.28,108.44,107.93,108.36,50166.0,103.562,103.715,103.2272,103.6385,50166.0
2022-09-22 14:30:00,108.36,108.68,108.27,108.68,19068.0,103.6385,103.9446,103.5524,103.9446,19068.0
2022-09-22 14:40:00,108.7,108.7,108.17,108.29,22127.0,103.9637,103.9637,103.4568,103.5716,22127.0
2022-09-22 14:50:00,108.31,108.77,108.31,108.64,16510.0,103.5907,104.0306,103.5907,103.9063,16510.0
2022-09-22 15:00:00,108.67,108.99,108.62,108.93,16765.0,103.935,104.2411,103.8872,104.1837,16765.0
2022-09-22 15:10:00,108.94,109.34,108.94,109.03,27163.0,104.1932,104.5758,104.1932,104.2793,27163.0
2022-09-22 15:20:00,109.04,109.09,108.68,108.95,22482.0,104.2889,104.3367,103.9446,104.2028,22482.0
2022-09-22 15:30:00,108.95,109.24,108.9,109.05,47472.0,104.2028,104.4802,104.155,104.2984,47472.0
2022-09-22 15:40:00,109.05,109.48,108.89,109.43,59471.0,104.2984,104.7097,104.1454,104.6619,59471.0
2022-09-22 15:50:00,109.37,109.37,108.76,108.76,192945.0,104.6045,104.6045,104.0211,104.0211,192945.0
2022-09-23 09:30:00,105.99,106.55,105.38,105.7,62147.0,101.3718,101.9074,100.7883,101.0944,62147.0
2022-09-23 09:40:00,105.55,105.92,105.11,105.6,31384.0,100.9509,101.3048,100.5301,100.9988,31384.0
2022-09-23 09:50:00,105.64,105.64,104.85,105.08,54108.0,101.037,101.037,100.2814,100.5014,54108.0
2022-09-23 10:00:00,105.11,105.3,104.78,104.98,65133.0,100.5301,100.7118,100.2145,100.4058,65133.0
2022-09-23 10:10:00,104.99,105.3,104.19,104.23,98459.0,100.4153,100.7118,99.6502,99.6885,98459.0
2022-09-23 10:20:00,104.23,104.84,103.78,104.77,45585.0,99.6885,100.2719,99.2581,100.2049,45585.0
2022-09-23 10:30:00,104.76,104.97,104.2,104.39,18506.0,100.1954,100.3962,99.6598,99.8415,18506.0
2022-09-23 10:40:00,104.36,104.47,104.1,104.25,9515.0,99.8128,99.918,99.5641,99.7076,9515.0
2022-09-23 10:50:00,104.26,104.42,103.99,104.2,16856.0,99.7171,99.8702,99.4589,99.6598,16856.0
2022-09-23 11:00:00,104.2,104.2,103.76,104.04,24725.0,99.6598,99.6598,99.2389,99.5067,24725.0
2022-09-23 11:10:00,104.05,104.2,103.71,104.2,20208.0,99.5163,99.6598,99.1911,99.6598,20208.0
2022-09-23 11:20:00,104.15,104.46,103.96,104.08,30392.0,99.6119,99.9084,99.4302,99.545,30392.0
2022-09-23 11:30:00,104.07,104.19,103.78,103.8,15505.0,99.5354,99.6502,99.2581,99.2772,15505.0
2022-09-23 11:40:00,103.75,103.91,103.57,103.91,39160.0,99.2294,99.3824,99.0572,99.3824,39160.0
2022-09-23 11:50:00,103.91,104.38,103.8,104.29,13728.0,99.3824,99.8319,99.2772,99.7458,13728.0
2022-09-23 12:00:00,104.24,104.31,103.85,104.09,12000.0,99.698,99.765,99.325,99.5546,12000.0
2022-09-23 12:10:00,104.09,104.1,103.76,104.1,23471.0,99.5546,99.5641,99.2389,99.5641,23471.0
2022-09-23 12:20:00,104.14,104.23,103.79,103.79,11204.0,99.6024,99.6885,99.2676,99.2676,11204.0
2022-09-23 12:30:00,103.82,104.25,103.67,104.17,18821.0,99.2963,99.7076,99.1529,99.6311,18821.0
2022-09-23 12:40:00,104.16,104.5,104.09,104.44,14451.0,99.6215,99.9467,99.5546,99.8893,14451.0
2022-09-23 12:50:00,104.69,104.9,104.58,104.9,10588.0,100.1284,100.3293,100.0232,100.3293,10588.0
2022-09-23 13:00:00,104.81,105.27,104.81,105.01,11486.0,100.2432,100.6831,100.2432,100.4345,11486.0
2022-09-23 13:10:00,105.05,105.48,104.95,105.41,10943.0,100.4727,100.884,100.3771,100.817,10943.0
2022-09-23 13:20:00,105.37,105.37,104.77,104.77,15128.0,100.7788,100.7788,100.2049,100.2049,15128.0
2022-09-23 13:30:00,104.88,105.04,104.7,104.72,18941.0,100.3101,100.4632,100.138,100.1571,18941.0
2022-09-23 13:40:00,104.67,104.7,104.42,104.65,13391.0,100.1093,100.138,99.8702,100.0902,13391.0
2022-09-23 13:50:00,104.59,104.77,104.32,104.63,15533.0,100.0328,100.2049,99.7745,100.071,15533.0
2022-09-23 14:00:00,104.5,104.74,104.32,104.43,16371.0,99.9467,100.1762,99.7745,99.8797,16371.0
2022-09-23 14:10:00,104.4,104.42,104.17,104.26,20253.0,99.851,99.8702,99.6311,99.7171,20253.0
2022-09-23 14:20:00,104.27,105.04,104.27,104.82,19540.0,99.7267,100.4632,99.7267,100.2527,19540.0
2022-09-23 14:30:00,104.84,104.95,104.68,104.7,22345.0,100.2719,100.3771,100.1188,100.138,22345.0
2022-09-23 14:40:00,104.67,104.72,104.47,104.52,15808.0,100.1093,100.1571,99.918,99.9658,15808.0
2022-09-23 14:50:00,104.49,104.51,103.98,104.1,23164.0,99.9371,99.9563,99.4493,99.5641,23164.0
2022-09-23 15:00:00,104.09,105.24,104.02,105.1,20708.0,99.5546,100.6544,99.4876,100.5205,20708.0
2022-09-23 15:10:00,105.09,105.22,104.74,105.06,15330.0,100.511,100.6353,100.1762,100.4823,15330.0
2022-09-23 15:20:00,104.99,105.17,104.74,104.95,17313.0,100.4153,100.5875,100.1762,100.3771,17313.0
2022-09-23 15:30:00,104.94,105.34,104.81,105.34,29783.0,100.3675,100.7501,100.2432,100.7501,29783.0
2022-09-23 15:40:00,105.35,105.73,105.16,105.36,49145.0,100.7597,101.1231,100.5779,100.7692,49145.0
2022-09-23 15:50:00,105.38,105.94,105.14,105.87,158857.0,100.7883,101.3239,100.5588,101.257,158857.0
2022-09-26 09:30:00,104.55,105.97,104.39,105.97,110503.0,99.9945,101.3526,99.8415,101.3526,110503.0
2022-09-26 09:40:00,105.99,105.99,104.23,104.67,36949.0,101.3718,101.3718,99.6885,100.1093,36949.0
2022-09-26 09:50:00,104.72,104.99,104.46,104.8,55811.0,100.1571,100.4153,99.9084,100.2336,55811.0
2022-09-26 10:00:00,104.74,105.18,104.27,104.87,41071.0,100.1762,100.5971,99.7267,100.3006,41071.0
2022-09-26 10:10:00,104.87,105.65,104.41,105.53,22917.0,100.3006,101.0466,99.8606,100.9318,22917.0
2022-09-26 10:20:00,105.58,106.05,105.48,105.78,47565.0,100.9796,101.4292,100.884,101.1709,47565.0
2022-09-26 10:30:00,105.8,106.14,105.63,106.04,54031.0,101.19,101.5152,101.0275,101.4196,54031.0
2022-09-26 10:40:00,106.1,106.25,105.71,105.84,47996.0,101.477,101.6204,101.104,101.2283,47996.0
2022-09-26 10:50:00,105.84,105.9,105.32,105.54,19002.0,101.2283,101.2857,100.731,100.9414,19002.0
2022-09-26 11:00:00,105.63,105.63,104.46,104.46,26956.0,101.0275,101.0275,99.9084,99.9084,26956.0
2022-09-26 11:10:00,104.38,104.46,104.0,104.01,39916.0,99.8319,99.9084,99.4685,99.478,39916.0
2022-09-26 11:20:00,104.02,104.42,103.76,103.76,34280.0,99.4876,99.8702,99.2389,99.2389,34280.0
2022-09-26 11:30:00,103.81,103.98,103.6,103.74,22306.0,99.2868,99.4493,99.0859,99.2198,22306.0
2022-09-26 11:40:00,103.79,103.99,103.47,103.7,12404.0,99.2676,99.4589,98.9616,99.1815,12404.0
2022-09-26 11:50:00,103.63,103.94,103.57,103.89,12305.0,99.1146,99.4111,99.0572,99.3633,12305.0
2022-09-26 12:00:00,103.89,104.05,103.61,104.0,16710.0,99.3633,99.5163,99.0955,99.4685,16710.0
2022-09-26 12:10:00,103.99,104.28,103.85,104.17,8117.0,99.4589,99.7363,99.325,99.6311,8117.0
2022-09-26 12:20:00,104.14,104.14,103.65,103.75,12232.0,99.6024,99.6024,99.1337,99.2294,12232.0
2022-09-26 12:30:00,103.78,103.83,103.4,103.8,16501.0,99.2581,99.3059,98.8946,99.2772,16501.0
2022-09-26 12:40:00,103.8,103.96,103.63,103.86,18342.0,99.2772,99.4302,99.1146,99.3346,18342.0
2022-09-26 12:50:00,103.89,104.22,103.86,104.09,15785.0,99.3633,99.6789,99.3346,99.5546,15785.0
2022-09-26 13:00:00,104.08,104.08,103.62,103.66,9850.0,99.545,99.545,99.105,99.1433,9850.0
2022-09-26 13:10:00,103.62,103.64,103.4,103.49,13671.0,99.105,99.1242,98.8946,98.9807,13671.0
2022-09-26 13:20:00,103.47,103.52,103.0,103.37,29792.0,98.9616,99.0094,98.512,98.8659,29792.0
2022-09-26 13:30:00,103.35,103.63,103.3,103.44,17274.0,98.8468,99.1146,98.799,98.9329,17274.0
2022-09-26 13:40:00,103.46,103.65,103.22,103.5,17826.0,98.952,99.1337,98.7225,98.9903,17826.0
2022-09-26 13:50:00,103.5,103.68,103.0,103.04,17651.0,98.9903,99.1624,98.512,98.5503,17651.0
2022-09-26 14:00:00,103.01,103.69,103.01,103.63,12418.0,98.5216,99.172,98.5216,99.1146,12418.0
2022-09-26 14:10:00,103.63,103.63,103.38,103.43,12417.0,99.1146,99.1146,98.8755,98.9233,12417.0
2022-09-26 14:20:00,103.37,103.46,103.09,103.1,9533.0,98.8659,98.952,98.5981,98.6077,9533.0
2022-09-26 14:30:00,103.08,103.23,102.86,103.07,13869.0,98.5886,98.732,98.3781,98.579,13869.0
2022-09-26 14:40:00,103.1,103.74,102.95,103.63,17658.0,98.6077,99.2198,98.4642,99.1146,17658.0
2022-09-26 14:50:00,103.56,103.76,103.3,103.63,20009.0,99.0476,99.2389,98.799,99.1146,20009.0
2022-09-26 15:00:00,103.64,104.02,103.54,103.99,26390.0,99.1242,99.4876,99.0285,99.4589,26390.0
2022-09-26 15:10:00,104.04,104.04,103.46,103.84,18129.0,99.5067,99.5067,98.952,99.3154,18129.0
2022-09-26 15:20:00,103.77,103.82,103.37,103.5,10122.0,99.2485,99.2963,98.8659,98.9903,10122.0
2022-09-26 15:30:00,103.44,103.71,103.26,103.64,23785.0,98.9329,99.1911,98.7607,99.1242,23785.0
2022-09-26 15:40:00,103.56,103.96,103.39,103.96,34645.0,99.0476,99.4302,98.8851,99.4302,34645.0
2022-09-26 15:50:00,103.92,104.31,103.38,103.49,148451.0,99.392,99.765,98.8755,98.9807,148451.0
2022-09-27 09:30:00,104.9,105.76,104.62,105.45,53453.0,100.3293,101.1518,100.0615,100.8553,53453.0
2022-09-27 09:40:00,105.54,105.77,104.55,104.58,20146.0,100.9414,101.1614,99.9945,100.0232,20146.0
2022-09-27 09:50:00,104.77,105.67,104.56,105.37,12688.0,100.2049,101.0657,100.0041,100.7788,12688.0
2022-09-27 10:00:00,105.37,105.49,104.61,104.71,12563.0,100.7788,100.8936,100.0519,100.1475,12563.0
2022-09-27 10:10:00,104.64,105.57,104.64,105.38,14176.0,100.0806,100.9701,100.0806,100.7883,14176.0
2022-09-27 10:20:00,105.49,105.82,105.25,105.25,14118.0,100.8936,101.2092,100.664,100.664,14118.0
2022-09-27 10:30:00,105.3,105.85,105.3,105.41,21958.0,100.7118,101.2379,100.7118,100.817,21958.0
2022-09-27 10:40:00,105.4,105.79,105.32,105.7,12437.0,100.8075,101.1805,100.731,101.0944,12437.0
2022-09-27 10:50:00,105.74,105.83,105.51,105.72,9285.0,101.1327,101.2187,100.9127,101.1135,9285.0
2022-09-27 11:00:00,105.77,105.86,105.39,105.77,14638.0,101.1614,101.2474,100.7979,101.1614,14638.0
2022-09-27 11:10:00,105.83,105.83,105.31,105.43,11503.0,101.2187,101.2187,100.7214,100.8362,11503.0
2022-09-27 11:20:00,105.36,105.48,104.59,104.68,17011.0,100.7692,100.884,100.0328,100.1188,17011.0
2022-09-27 11:30:00,104.72,105.02,104.63,104.97,13505.0,100.1571,100.444,100.071,100.3962,13505.0
2022-09-27 11:40:00,104.86,104.87,104.63,104.73,8644.0,100.291,100.3006,100.071,100.1667,8644.0
2022-09-27 11:50:00,104.74,104.87,104.46,104.53,13705.0,100.1762,100.3006,99.9084,99.9754,13705.0
2022-09-27 12:00:00,104.49,104.49,104.22,104.23,9284.0,99.9371,99.9371,99.6789,99.6885,9284.0
2022-09-27 12:10:00,104.25,104.25,103.79,103.79,13399.0,99.7076,99.7076,99.2676,99.2676,13399.0
2022-09-27 12:20:00,103.75,104.44,103.75,104.15,10208.0,99.2294,99.8893,99.2294,99.6119,10208.0
2022-09-27 12:30:00,104.18,104.39,104.04,104.05,10777.0,99.6406,99.8415,99.5067,99.5163,10777.0
2022-09-27 12:40:00,104.05,104.26,103.93,104.04,10641.0,99.5163,99.7171,99.4015,99.5067,10641.0
2022-09-27 12:50:00,104.08,104.43,103.79,104.34,8082.0,99.545,99.8797,99.2676,99.7937,8082.0
2022-09-27 13:00:00,104.3,104.4,104.04,104.14,18619.0,99.7554,99.851,99.5067,99.6024,18619.0
2022-09-27 13:10:00,104.05,104.21,103.93,104.15,9248.0,99.5163,99.6693,99.4015,99.6119,9248.0
2022-09-27 13:20:00,104.12,104.21,103.91,104.14,8477.0,99.5832,99.6693,99.3824,99.6024,8477.0
2022-09-27 13:30:00,104.06,104.24,103.99,103.99,7782.0,99.5259,99.698,99.4589,99.4589,7782.0
2022-09-27 13:40:00,104.02,104.02,103.76,103.98,12904.0,99.4876,99.4876,99.2389,99.4493,12904.0
2022-09-27 13:50:00,103.96,104.15,103.87,104.07,13205.0,99.4302,99.6119,99.3441,99.5354,13205.0
2022-09-27 14:00:00,104.05,104.48,104.05,104.39,10930.0,99.5163,99.9276,99.5163,99.8415,10930.0
2022-09-27 14:10:00,104.41,104.41,103.97,104.07,15325.0,99.8606,99.8606,99.4398,99.5354,15325.0
2022-09-27 14:20:00,104.07,104.26,103.97,104.25,8499.0,99.5354,99.7171,99.4398,99.7076,8499.0
2022-09-27 14:30:00,104.21,104.75,104.07,104.73,17163.0,99.6693,100.1858,99.5354,100.1667,17163.0
2022-09-27 14:40:00,104.74,105.19,104.59,105.18,46458.0,100.1762,100.6066,100.0328,100.5971,46458.0
2022-09-27 14:50:00,105.23,105.23,104.87,104.9,48201.0,100.6449,100.6449,100.3006,100.3293,48201.0
2022-09-27 15:00:00,104.93,104.93,104.44,104.77,16256.0,100.358,100.358,99.8893,100.2049,16256.0
2022-09-27 15:10:00,104.83,104.83,104.53,104.81,16683.0,100.2623,100.2623,99.9754,100.2432,16683.0
2022-09-27 15:20:00,104.79,104.95,104.68,104.85,18730.0,100.2241,100.3771,100.1188,100.2814,18730.0
2022-09-27 15:30:00,104.87,104.87,104.53,104.69,27157.0,100.3006,100.3006,99.9754,100.1284,27157.0
2022-09-27 15:40:00,104.66,105.1,104.63,104.95,42483.0,100.0997,100.5205,100.071,100.3771,42483.0
2022-09-27 15:50:00,104.95,105.33,104.89,105.28,177648.0,100.3771,100.7405,100.3197,100.6927,177648.0
2022-09-28 09:30:00,104.64,105.35,103.99,105.22,70007.0,100.0806,100.7597,99.4589,100.6353,70007.0
2022-09-28 09:40:00,105.32,106.33,105.27,106.22,31484.0,100.731,101.697,100.6831,101.5917,31484.0
2022-09-28 09:50:00,106.05,106.54,105.97,106.13,10298.0,101.4292,101.8978,101.3526,101.5057,10298.0
2022-09-28 10:00:00,106.27,106.71,105.46,105.52,20542.0,101.6396,102.0604,100.8649,100.9222,20542.0
2022-09-28 10:10:00,105.54,106.02,105.25,105.35,16295.0,100.9414,101.4005,100.664,100.7597,16295.0
2022-09-28 10:20:00,105.44,106.11,105.34,106.03,25071.0,100.8457,101.4865,100.7501,101.41,25071.0
2022-09-28 10:30:00,106.15,106.18,105.53,105.54,41961.0,101.5248,101.5535,100.9318,100.9414,41961.0
2022-09-28 10:40:00,105.58,106.13,105.45,105.94,15952.0,100.9796,101.5057,100.8553,101.3239,15952.0
2022-09-28 10:50:00,105.83,106.48,105.79,105.96,15886.0,101.2187,101.8404,101.1805,101.3431,15886.0
2022-09-28 11:00:00,105.81,106.31,105.76,105.92,19104.0,101.1996,101.6778,101.1518,101.3048,19104.0
2022-09-28 11:10:00,106.02,106.45,105.93,106.26,8505.0,101.4005,101.8117,101.3144,101.63,8505.0
2022-09-28 11:20:00,106.32,106.78,106.26,106.57,16586.0,101.6874,102.1273,101.63,101.9265,16586.0
2022-09-28 11:30:00,106.46,106.68,106.24,106.32,11091.0,101.8213,102.0317,101.6109,101.6874,11091.0
2022-09-28 11:40:00,106.39,106.7,106.28,106.62,7329.0,101.7543,102.0508,101.6491,101.9743,7329.0
2022-09-28 11:50:00,106.67,106.79,106.41,106.5,13659.0,102.0221,102.1369,101.7735,101.8595,13659.0
2022-09-28 12:00:00,106.53,106.82,106.49,106.58,13774.0,101.8882,102.1656,101.85,101.9361,13774.0
2022-09-28 12:10:00,106.59,106.96,106.56,106.95,17794.0,101.9456,102.2995,101.9169,102.2899,17794.0
2022-09-28 12:20:00,106.92,107.06,106.51,106.55,13392.0,102.2612,102.3951,101.8691,101.9074,13392.0
2022-09-28 12:30:00,106.6,106.61,106.02,106.06,16516.0,101.9552,101.9648,101.4005,101.4387,16516.0
2022-09-28 12:40:00,106.04,106.6,106.02,106.47,14843.0,101.4196,101.9552,101.4005,101.8309,14843.0
2022-09-28 12:50:00,106.41,106.44,106.16,106.43,10961.0,101.7735,101.8022,101.5344,101.7926,10961.0
2022-09-28 13:00:00,106.46,106.63,106.28,106.6,13728.0,101.8213,101.9839,101.6491,101.9552,13728.0
2022-09-28 13:10:00,106.58,106.64,106.4,106.57,12816.0,101.9361,101.9934,101.7639,101.9265,12816.0
2022-09-28 13:20:00,106.5,106.8,106.5,106.67,11539.0,101.8595,102.1465,101.8595,102.0221,11539.0
2022-09-28 13:30:00,106.68,107.0,106.68,106.95,12522.0,102.0317,102.3378,102.0317,102.2899,12522.0
2022-09-28 13:40:00,106.97,107.14,106.8,106.98,8769.0,102.3091,102.4717,102.1465,102.3186,8769.0
2022-09-28 13:50:00,107.0,107.01,106.73,106.8,12688.0,102.3378,102.3473,102.0795,102.1465,12688.0
2022-09-28 14:00:00,106.79,107.12,106.73,107.08,32188.0,102.1369,102.4525,102.0795,102.4143,32188.0
2022-09-28 14:10:00,107.06,107.11,106.67,106.68,16319.0,102.3951,102.443,102.0221,102.0317,16319.0
2022-09-28 14:20:00,106.68,106.69,106.37,106.58,18341.0,102.0317,102.0413,101.7352,101.9361,18341.0
2022-09-28 14:30:00,106.63,106.71,106.57,106.64,20967.0,101.9839,102.0604,101.9265,101.9934,20967.0
2022-09-28 14:40:00,106.6,106.64,106.34,106.4,13493.0,101.9552,101.9934,101.7065,101.7639,13493.0
2022-09-28 14:50:00,106.43,106.55,106.41,106.41,8952.0,101.7926,101.9074,101.7735,101.7735,8952.0
2022-09-28 15:00:00,106.42,106.83,106.4,106.72,16615.0,101.783,102.1752,101.7639,102.07,16615.0
2022-09-28 15:10:00,106.73,106.84,106.61,106.71,13584.0,102.0795,102.1847,101.9648,102.0604,13584.0
2022-09-28 15:20:00,106.73,106.97,106.64,106.94,20838.0,102.0795,102.3091,101.9934,102.2804,20838.0
2022-09-28 15:30:00,107.0,107.31,107.0,107.22,24847.0,102.3378,102.6343,102.3378,102.5482,24847.0
2022-09-28 15:40:00,107.19,107.41,107.18,107.25,46659.0,102.5195,102.7299,102.5099,102.5769,46659.0
2022-09-28 15:50:00,107.26,107.38,106.78,106.93,137950.0,102.5864,102.7012,102.1273,102.2708,137950.0
2022-09-29 09:30:00,106.05,106.5,105.28,105.28,35119.0,101.9108,102.3433,101.1709,101.1709,35119.0
2022-09-29 09:40:00,105.36,105.36,104.11,104.51,18921.0,101.2477,101.2477,100.0465,100.4309,18921.0
2022-09-29 09:50:00,104.55,104.99,104.5,104.76,10641.0,100.4694,100.8922,100.4213,100.6712,10641.0
2022-09-29 10:00:00,104.61,104.73,104.08,104.34,15022.0,100.527,100.6423,100.0177,100.2676,15022.0
2022-09-29 10:10:00,104.31,104.49,103.83,104.09,27583.0,100.2387,100.4117,99.7775,100.0273,27583.0
2022-09-29 10:20:00,103.96,104.66,103.95,104.61,9261.0,99.9024,100.5751,99.8928,100.527,9261.0
2022-09-29 10:30:00,104.55,104.57,103.86,104.34,21146.0,100.4694,100.4886,99.8063,100.2676,21146.0
2022-09-29 10:40:00,104.47,104.89,104.46,104.7,25823.0,100.3925,100.7961,100.3829,100.6135,25823.0
2022-09-29 10:50:00,104.71,105.22,104.71,105.15,12753.0,100.6231,101.1132,100.6231,101.0459,12753.0
2022-09-29 11:00:00,105.06,105.72,105.0,105.71,24838.0,100.9595,101.5937,100.9018,101.5841,24838.0
2022-09-29 11:10:00,105.75,105.78,105.19,105.55,17440.0,101.6225,101.6514,101.0844,101.4303,17440.0
2022-09-29 11:20:00,105.55,105.57,105.0,105.43,17621.0,101.4303,101.4496,100.9018,101.315,17621.0
2022-09-29 11:30:00,105.41,105.71,105.16,105.52,12387.0,101.2958,101.5841,101.0556,101.4015,12387.0
2022-09-29 11:40:00,105.41,105.43,104.72,104.9,14852.0,101.2958,101.315,100.6327,100.8057,14852.0
2022-09-29 11:50:00,104.91,105.18,104.72,104.77,10800.0,100.8153,101.0748,100.6327,100.6808,10800.0
2022-09-29 12:00:00,104.72,105.14,104.65,105.14,35178.0,100.6327,101.0363,100.5655,101.0363,35178.0
2022-09-29 12:10:00,105.11,105.29,105.0,105.12,15202.0,101.0075,101.1805,100.9018,101.0171,15202.0
2022-09-29 12:20:00,105.16,105.25,104.84,105.21,9925.0,101.0556,101.142,100.748,101.1036,9925.0
2022-09-29 12:30:00,105.21,105.58,105.21,105.43,16540.0,101.1036,101.4592,101.1036,101.315,16540.0
2022-09-29 12:40:00,105.41,105.43,105.08,105.15,7539.0,101.2958,101.315,100.9787,101.0459,7539.0
2022-09-29 12:50:00,105.06,105.21,104.93,105.05,6623.0,100.9595,101.1036,100.8345,100.9498,6623.0
2022-09-29 13:00:00,104.97,105.05,104.86,104.86,9323.0,100.873,100.9498,100.7673,100.7673,9323.0
2022-09-29 13:10:00,104.83,105.19,104.83,104.87,8148.0,100.7384,101.0844,100.7384,100.7769,8148.0
2022-09-29 13:20:00,104.85,105.05,104.71,104.88,19962.0,100.7577,100.9498,100.6231,100.7865,19962.0
2022-09-29 13:30:00,104.88,105.09,104.75,104.82,13506.0,100.7865,100.9883,100.6616,100.7288,13506.0
2022-09-29 13:40:00,104.77,104.79,104.57,104.57,8897.0,100.6808,100.7,100.4886,100.4886,8897.0
2022-09-29 13:50:00,104.59,104.6,104.18,104.22,23653.0,100.5078,100.5174,100.1138,100.1522,23653.0
2022-09-29 14:00:00,104.23,104.47,103.92,104.47,28250.0,100.1619,100.3925,99.864,100.3925,28250.0
2022-09-29 14:10:00,104.45,104.47,104.15,104.15,14884.0,100.3733,100.3925,100.085,100.085,14884.0
2022-09-29 14:20:00,104.21,104.48,104.16,104.42,25165.0,100.1426,100.4021,100.0946,100.3444,25165.0
2022-09-29 14:30:00,104.44,104.6,104.18,104.47,15903.0,100.3637,100.5174,100.1138,100.3925,15903.0
2022-09-29 14:40:00,104.46,104.55,104.4,104.49,16381.0,100.3829,100.4694,100.3252,100.4117,16381.0
2022-09-29 14:50:00,104.43,104.53,104.3,104.36,9182.0,100.354,100.4501,100.2291,100.2868,9182.0
2022-09-29 15:00:00,104.35,104.55,104.35,104.4,7015.0,100.2772,100.4694,100.2772,100.3252,7015.0
2022-09-29 15:10:00,104.36,104.96,104.35,104.89,10603.0,100.2868,100.8634,100.2772,100.7961,10603.0
2022-09-29 15:20:00,104.95,105.0,104.71,104.84,13165.0,100.8538,100.9018,100.6231,100.748,13165.0
2022-09-29 15:30:00,104.84,105.32,104.84,105.17,31293.0,100.748,101.2093,100.748,101.0652,31293.0
2022-09-29 15:40:00,105.15,105.55,105.14,105.31,30185.0,101.0459,101.4303,101.0363,101.1997,30185.0
2022-09-29 15:50:00,105.29,105.51,105.14,105.32,101692.0,101.1805,101.3919,101.0363,101.2093,101692.0
2022-09-30 09:30:00,104.98,105.77,104.36,104.85,35614.0,100.8826,101.6417,100.2868,100.7577,35614.0
2022-09-30 09:40:00,104.99,106.62,104.78,106.52,47614.0,100.8922,102.4586,100.6904,102.3625,47614.0
2022-09-30 09:50:00,106.62,108.36,106.47,108.29,46607.0,102.4586,104.1307,102.3144,104.0634,46607.0
2022-09-30 10:00:00,108.37,108.93,108.06,108.44,59568.0,104.1403,104.6784,103.8424,104.2075,59568.0
2022-09-30 10:10:00,108.45,108.5,107.22,107.91,70324.0,104.2171,104.2652,103.0352,103.6982,70324.0
2022-09-30 10:20:00,107.84,107.9,107.15,107.42,11060.0,103.631,103.6886,102.9679,103.2273,11060.0
2022-09-30 10:30:00,107.39,108.39,107.38,108.06,31509.0,103.1985,104.1595,103.1889,103.8424,31509.0
2022-09-30 10:40:00,108.09,108.16,107.71,107.97,18317.0,103.8712,103.9385,103.506,103.7559,18317.0
2022-09-30 10:50:00,108.04,108.18,107.8,108.06,7340.0,103.8231,103.9577,103.5925,103.8424,7340.0
2022-09-30 11:00:00,108.18,108.83,108.03,108.75,11462.0,103.9577,104.5823,103.8135,104.5054,11462.0
2022-09-30 11:10:00,108.72,108.75,108.19,108.25,14737.0,104.4766,104.5054,103.9673,104.025,14737.0
2022-09-30 11:20:00,108.26,108.52,108.21,108.26,12529.0,104.0346,104.2844,103.9865,104.0346,12529.0
2022-09-30 11:30:00,108.31,108.63,108.26,108.39,8917.0,104.0826,104.3901,104.0346,104.1595,8917.0
2022-09-30 11:40:00,108.45,108.45,108.06,108.18,11883.0,104.2171,104.2171,103.8424,103.9577,11883.0
2022-09-30 11:50:00,108.18,108.42,108.13,108.34,9684.0,103.9577,104.1883,103.9096,104.1114,9684.0
2022-09-30 12:00:00,108.33,108.35,107.86,107.86,12707.0,104.1018,104.121,103.6502,103.6502,12707.0
2022-09-30 12:10:00,107.86,108.23,107.76,108.1,14851.0,103.6502,104.0057,103.5541,103.8808,14851.0
2022-09-30 12:20:00,108.09,108.29,107.81,108.1,33365.0,103.8712,104.0634,103.6021,103.8808,33365.0
2022-09-30 12:30:00,108.06,108.66,107.99,108.63,21672.0,103.8424,104.4189,103.7751,104.3901,21672.0
2022-09-30 12:40:00,108.63,108.74,108.49,108.54,11629.0,104.3901,104.4958,104.2556,104.3036,11629.0
2022-09-30 12:50:00,108.55,108.65,108.4,108.58,9359.0,104.3132,104.4093,104.1691,104.3421,9359.0
2022-09-30 13:00:00,108.62,108.94,108.51,108.9,12375.0,104.3805,104.688,104.2748,104.6496,12375.0
2022-09-30 13:10:00,108.94,109.16,108.63,108.69,51171.0,104.688,104.8994,104.3901,104.4478,51171.0
2022-09-30 13:20:00,108.73,108.74,108.13,108.3,23963.0,104.4862,104.4958,103.9096,104.073,23963.0
2022-09-30 13:30:00,108.28,108.36,107.65,107.66,16601.0,104.0538,104.1307,103.4484,103.458,16601.0
2022-09-30 13:40:00,107.76,107.91,107.59,107.88,23926.0,103.5541,103.6982,103.3907,103.6694,23926.0
2022-09-30 13:50:00,107.8,108.2,107.8,108.0,17742.0,103.5925,103.9769,103.5925,103.7847,17742.0
2022-09-30 14:00:00,108.05,108.11,107.84,108.0,12212.0,103.8328,103.8904,103.631,103.7847,12212.0
2022-09-30 14:10:00,107.98,108.36,107.98,108.2,14552.0,103.7655,104.1307,103.7655,103.9769,14552.0
2022-09-30 14:20:00,108.14,108.31,107.84,107.96,23808.0,103.9192,104.0826,103.631,103.7463,23808.0
2022-09-30 14:30:00,107.94,108.05,107.55,107.6,15868.0,103.7271,103.8328,103.3523,103.4003,15868.0
2022-09-30 14:40:00,107.67,107.71,107.36,107.71,12972.0,103.4676,103.506,103.1697,103.506,12972.0
2022-09-30 14:50:00,107.71,107.76,107.33,107.57,16805.0,103.506,103.5541,103.1409,103.3715,16805.0
2022-09-30 15:00:00,107.56,108.2,107.55,107.74,14367.0,103.3619,103.9769,103.3523,103.5349,14367.0
2022-09-30 15:10:00,107.71,107.87,107.45,107.49,28540.0,103.506,103.6598,103.2562,103.2946,28540.0
2022-09-30 15:20:00,107.45,107.65,107.1,107.55,65932.0,103.2562,103.4484,102.9198,103.3523,65932.0
2022-09-30 15:30:00,107.57,107.78,107.27,107.46,38558.0,103.3715,103.5733,103.0832,103.2658,38558.0
2022-09-30 15:40:00,107.55,107.92,107.44,107.77,53011.0,103.3523,103.7078,103.2466,103.5637,53011.0
2022-09-30 15:50:00,107.72,107.78,106.96,107.07,202797.0,103.5156,103.5733,102.7853,102.891,202797.0
2022-10-03 09:30:00,109.81,111.0,109.57,109.69,77284.0,105.5241,106.6676,105.2934,105.4087,77284.0
2022-10-03 09:40:00,109.73,111.22,109.27,110.83,36181.0,105.4472,106.879,105.0051,106.5043,36181.0
2022-10-03 09:50:00,110.8,110.96,110.29,110.57,23143.0,106.4754,106.6292,105.9853,106.2544,23143.0
2022-10-03 10:00:00,110.54,112.01,110.54,111.67,34938.0,106.2256,107.6382,106.2256,107.3115,34938.0
2022-10-03 10:10:00,111.72,112.01,111.4,111.78,22537.0,107.3595,107.6382,107.052,107.4172,22537.0
2022-10-03 10:20:00,111.78,112.71,111.77,112.34,29015.0,107.4172,108.3109,107.4076,107.9553,29015.0
2022-10-03 10:30:00,112.38,112.55,111.92,112.11,32173.0,107.9938,108.1571,107.5517,107.7343,32173.0
2022-10-03 10:40:00,112.05,113.44,112.0,113.44,49033.0,107.6766,109.0124,107.6286,109.0124,49033.0
2022-10-03 10:50:00,113.43,114.0,113.39,113.82,47859.0,109.0028,109.5505,108.9643,109.3776,47859.0
2022-10-03 11:00:00,113.77,114.02,113.36,113.43,36838.0,109.3295,109.5697,108.9355,109.0028,36838.0
2022-10-03 11:10:00,113.4,113.69,113.35,113.51,22395.0,108.9739,109.2526,108.9259,109.0797,22395.0
2022-10-03 11:20:00,113.53,114.06,113.44,113.76,24684.0,109.0989,109.6082,109.0124,109.3199,24684.0
2022-10-03 11:30:00,113.82,114.13,113.75,114.0,21997.0,109.3776,109.6755,109.3103,109.5505,21997.0
2022-10-03 11:40:00,114.04,114.14,113.69,114.01,24551.0,109.589,109.6851,109.2526,109.5601,24551.0
2022-10-03 11:50:00,114.13,114.21,113.75,113.88,19731.0,109.6755,109.7523,109.3103,109.4352,19731.0
2022-10-03 12:00:00,113.85,114.32,113.82,114.32,16304.0,109.4064,109.858,109.3776,109.858,16304.0
2022-10-03 12:10:00,114.37,114.4,114.03,114.12,22657.0,109.9061,109.9349,109.5794,109.6658,22657.0
2022-10-03 12:20:00,114.13,114.17,113.79,113.83,13660.0,109.6755,109.7139,109.3487,109.3872,13660.0
2022-10-03 12:30:00,113.76,113.97,113.59,113.7,19281.0,109.3199,109.5217,109.1565,109.2622,19281.0
2022-10-03 12:40:00,113.7,114.12,113.7,113.96,31537.0,109.2622,109.6658,109.2622,109.5121,31537.0
2022-10-03 12:50:00,113.95,114.08,113.74,113.86,23209.0,109.5025,109.6274,109.3007,109.416,23209.0
2022-10-03 13:00:00,113.95,114.14,113.86,114.06,20208.0,109.5025,109.6851,109.416,109.6082,20208.0
2022-10-03 13:10:00,114.06,114.06,113.63,113.81,20620.0,109.6082,109.6082,109.195,109.3679,20620.0
2022-10-03 13:20:00,113.84,114.32,113.78,114.12,16505.0,109.3968,109.858,109.3391,109.6658,16505.0
2022-10-03 13:30:00,114.16,114.66,114.15,114.36,31587.0,109.7043,110.1848,109.6947,109.8965,31587.0
2022-10-03 13:40:00,114.33,114.66,114.16,114.55,24913.0,109.8676,110.1848,109.7043,110.0791,24913.0
2022-10-03 13:50:00,114.47,114.52,114.34,114.36,19144.0,110.0022,110.0502,109.8773,109.8965,19144.0
2022-10-03 14:00:00,114.4,114.72,114.39,114.52,20294.0,109.9349,110.2424,109.9253,110.0502,20294.0
2022-10-03 14:10:00,114.54,114.85,114.43,114.44,44682.0,110.0695,110.3674,109.9637,109.9734,44682.0
2022-10-03 14:20:00,114.45,114.66,114.32,114.57,19245.0,109.983,110.1848,109.858,110.0983,19245.0
2022-10-03 14:30:00,114.52,114.69,114.38,114.64,14184.0,110.0502,110.2136,109.9157,110.1655,14184.0
2022-10-03 14:40:00,114.7,114.81,114.59,114.6,16857.0,110.2232,110.3289,110.1175,110.1271,16857.0
2022-10-03 14:50:00,114.62,115.0,114.61,114.79,24346.0,110.1463,110.5115,110.1367,110.3097,24346.0
2022-10-03 15:00:00,114.81,114.94,114.6,114.89,18695.0,110.3289,110.4538,110.1271,110.4058,18695.0
2022-10-03 15:10:00,114.85,114.89,114.44,114.55,21414.0,110.3674,110.4058,109.9734,110.0791,21414.0
2022-10-03 15:20:00,114.55,114.8,114.52,114.69,22360.0,110.0791,110.3193,110.0502,110.2136,22360.0
2022-10-03 15:30:00,114.69,114.81,114.43,114.78,68113.0,110.2136,110.3289,109.9637,110.3001,68113.0
2022-10-03 15:40:00,114.76,114.79,114.28,114.4,57736.0,110.2809,110.3097,109.8196,109.9349,57736.0
2022-10-03 15:50:00,114.43,114.56,114.25,114.31,191636.0,109.9637,110.0887,109.7908,109.8484,191636.0
2022-10-04 09:30:00,116.01,116.55,115.67,116.07,73893.0,111.4821,112.001,111.1553,111.5397,73893.0
2022-10-04 09:40:00,116.11,116.9,115.55,116.7,33109.0,111.5782,112.3373,111.04,112.1451,33109.0
2022-10-04 09:50:00,116.52,117.13,116.32,117.02,18857.0,111.9722,112.5584,111.78,112.4527,18857.0
2022-10-04 10:00:00,117.12,117.69,116.67,116.85,47537.0,112.5488,113.0965,112.1163,112.2893,47537.0
2022-10-04 10:10:00,116.69,117.68,116.59,117.3,21481.0,112.1355,113.0869,112.0394,112.7217,21481.0
2022-10-04 10:20:00,117.21,117.55,117.05,117.42,14587.0,112.6352,112.962,112.4815,112.837,14587.0
2022-10-04 10:30:00,117.44,117.52,117.03,117.05,14174.0,112.8563,112.9331,112.4623,112.4815,14174.0
2022-10-04 10:40:00,117.08,117.78,117.05,117.74,20265.0,112.5103,113.183,112.4815,113.1446,20265.0
2022-10-04 10:50:00,117.81,118.35,117.52,118.33,31983.0,113.2118,113.7307,112.9331,113.7115,31983.0
2022-10-04 11:00:00,118.38,118.76,118.26,118.58,28099.0,113.7596,114.1247,113.6443,113.9518,28099.0
2022-10-04 11:10:00,118.62,118.83,118.37,118.82,14939.0,113.9902,114.192,113.75,114.1824,14939.0
2022-10-04 11:20:00,118.74,119.07,118.74,118.84,31668.0,114.1055,114.4226,114.1055,114.2016,31668.0
2022-10-04 11:30:00,118.81,119.18,118.78,119.18,14498.0,114.1728,114.5283,114.144,114.5283,14498.0
2022-10-04 11:40:00,119.22,119.35,118.68,118.71,16166.0,114.5668,114.6917,114.0479,114.0767,16166.0
2022-10-04 11:50:00,118.79,118.85,118.41,118.78,31026.0,114.1536,114.2112,113.7884,114.144,31026.0
2022-10-04 12:00:00,118.85,119.34,118.76,119.23,21517.0,114.2112,114.6821,114.1247,114.5764,21517.0
2022-10-04 12:10:00,119.23,119.27,118.97,118.97,11521.0,114.5764,114.6148,114.3265,114.3265,11521.0
2022-10-04 12:20:00,118.98,119.34,118.87,119.24,22926.0,114.3362,114.6821,114.2304,114.586,22926.0
2022-10-04 12:30:00,119.23,119.51,119.23,119.51,13629.0,114.5764,114.8455,114.5764,114.8455,13629.0
2022-10-04 12:40:00,119.45,119.45,118.97,119.09,17831.0,114.7878,114.7878,114.3265,114.4419,17831.0
2022-10-04 12:50:00,119.06,119.33,118.99,119.15,30869.0,114.413,114.6725,114.3458,114.4995,30869.0
2022-10-04 13:00:00,119.17,119.2,118.78,118.79,22292.0,114.5187,114.5476,114.144,114.1536,22292.0
2022-10-04 13:10:00,118.75,118.78,118.35,118.4,38965.0,114.1151,114.144,113.7307,113.7788,38965.0
2022-10-04 13:20:00,118.4,118.57,118.26,118.3,37422.0,113.7788,113.9422,113.6443,113.6827,37422.0
2022-10-04 13:30:00,118.31,118.47,118.28,118.35,13488.0,113.6923,113.8461,113.6635,113.7307,13488.0
2022-10-04 13:40:00,118.34,118.68,118.34,118.62,8733.0,113.7211,114.0479,113.7211,113.9902,8733.0
2022-10-04 13:50:00,118.66,118.8,118.57,118.67,14136.0,114.0286,114.1632,113.9422,114.0383,14136.0
2022-10-04 14:00:00,118.64,118.71,118.5,118.68,13368.0,114.0094,114.0767,113.8749,114.0479,13368.0
2022-10-04 14:10:00,118.68,118.72,118.47,118.6,14398.0,114.0479,114.0863,113.8461,113.971,14398.0
2022-10-04 14:20:00,118.53,118.79,118.5,118.62,17733.0,113.9037,114.1536,113.8749,113.9902,17733.0
2022-10-04 14:30:00,118.65,118.9,118.64,118.8,15404.0,114.019,114.2593,114.0094,114.1632,15404.0
2022-10-04 14:40:00,118.82,119.06,118.81,119.03,21183.0,114.1824,114.413,114.1728,114.3842,21183.0
2022-10-04 14:50:00,119.02,119.19,119.01,119.09,17894.0,114.3746,114.538,114.365,114.4419,17894.0
2022-10-04 15:00:00,119.09,119.25,118.88,118.88,27237.0,114.4419,114.5956,114.2401,114.2401,27237.0
2022-10-04 15:10:00,118.88,119.07,118.71,118.92,23586.0,114.2401,114.4226,114.0767,114.2785,23586.0
2022-10-04 15:20:00,118.94,119.09,118.75,119.03,35792.0,114.2977,114.4419,114.1151,114.3842,35792.0
2022-10-04 15:30:00,119.01,119.31,118.77,119.14,30610.0,114.365,114.6533,114.1344,114.4899,30610.0
2022-10-04 15:40:00,119.15,119.36,119.02,119.24,41347.0,114.4995,114.7013,114.3746,114.586,41347.0
2022-10-04 15:50:00,119.27,119.52,118.98,119.36,149953.0,114.6148,114.8551,114.3362,114.7013,149953.0
2022-10-05 09:30:00,117.38,118.22,116.76,117.15,70160.0,112.7986,113.6058,112.2028,112.5776,70160.0
2022-10-05 09:40:00,117.18,118.0,117.04,117.85,29429.0,112.6064,113.3944,112.4719,113.2503,29429.0
2022-10-05 09:50:00,117.58,118.61,117.52,118.54,32101.0,112.9908,113.9806,112.9331,113.9133,32101.0
2022-10-05 10:00:00,118.55,118.56,117.21,117.53,19694.0,113.9229,113.9325,112.6352,112.9427,19694.0
2022-10-05 10:10:00,117.45,117.95,117.22,117.33,24337.0,112.8659,113.3464,112.6448,112.7506,24337.0
2022-10-05 10:20:00,117.36,117.53,116.67,116.78,21874.0,112.7794,112.9427,112.1163,112.222,21874.0
2022-10-05 10:30:00,116.65,116.79,116.28,116.44,28037.0,112.0971,112.2316,111.7415,111.8953,28037.0
2022-10-05 10:40:00,116.42,117.1,116.39,116.91,19885.0,111.8761,112.5295,111.8472,112.3469,19885.0
2022-10-05 10:50:00,116.92,116.97,116.49,116.5,15182.0,112.3566,112.4046,111.9433,111.953,15182.0
2022-10-05 11:00:00,116.51,117.03,116.49,116.93,21068.0,111.9626,112.4623,111.9433,112.3662,21068.0
2022-10-05 11:10:00,116.94,116.94,116.43,116.66,24704.0,112.3758,112.3758,111.8857,112.1067,24704.0
2022-10-05 11:20:00,116.69,116.9,116.47,116.9,14968.0,112.1355,112.3373,111.9241,112.3373,14968.0
2022-10-05 11:30:00,116.79,117.35,116.74,117.3,16232.0,112.2316,112.7698,112.1836,112.7217,16232.0
2022-10-05 11:40:00,117.31,117.34,116.92,116.96,12980.0,112.7313,112.7602,112.3566,112.395,12980.0
2022-10-05 11:50:00,116.98,117.02,116.8,116.95,15907.0,112.4142,112.4527,112.2412,112.3854,15907.0
2022-10-05 12:00:00,116.94,117.15,116.57,117.11,15465.0,112.3758,112.5776,112.0202,112.5391,15465.0
2022-10-05 12:10:00,117.07,117.84,117.04,117.74,15350.0,112.5007,113.2406,112.4719,113.1446,15350.0
2022-10-05 12:20:00,117.71,117.71,117.33,117.4,9423.0,113.1157,113.1157,112.7506,112.8178,9423.0
2022-10-05 12:30:00,117.35,117.46,117.16,117.21,16524.0,112.7698,112.8755,112.5872,112.6352,16524.0
2022-10-05 12:40:00,117.21,117.63,117.12,117.63,11519.0,112.6352,113.0388,112.5488,113.0388,11519.0
2022-10-05 12:50:00,117.65,117.92,117.56,117.56,16374.0,113.0581,113.3175,112.9716,112.9716,16374.0
2022-10-05 13:00:00,117.58,117.99,117.51,117.83,8883.0,112.9908,113.3848,112.9235,113.231,8883.0
2022-10-05 13:10:00,117.83,118.15,117.78,118.15,16237.0,113.231,113.5386,113.183,113.5386,16237.0
2022-10-05 13:20:00,118.18,118.37,118.01,118.02,10964.0,113.5674,113.75,113.404,113.4136,10964.0
2022-10-05 13:30:00,118.02,118.07,117.61,117.88,9211.0,113.4136,113.4617,113.0196,113.2791,9211.0
2022-10-05 13:40:00,117.91,118.01,117.75,117.95,8886.0,113.3079,113.404,113.1542,113.3464,8886.0
2022-10-05 13:50:00,117.93,118.02,117.79,117.89,9977.0,113.3271,113.4136,113.1926,113.2887,9977.0
2022-10-05 14:00:00,117.91,118.2,117.86,118.07,8504.0,113.3079,113.5866,113.2599,113.4617,8504.0
2022-10-05 14:10:00,118.06,118.37,118.0,118.24,16153.0,113.4521,113.75,113.3944,113.625,16153.0
2022-10-05 14:20:00,118.18,118.23,118.02,118.15,13022.0,113.5674,113.6154,113.4136,113.5386,13022.0
2022-10-05 14:30:00,118.14,118.31,118.04,118.21,12659.0,113.5289,113.6923,113.4328,113.5962,12659.0
2022-10-05 14:40:00,118.19,118.44,118.09,118.29,13534.0,113.577,113.8172,113.4809,113.6731,13534.0
2022-10-05 14:50:00,118.3,118.49,118.21,118.29,8864.0,113.6827,113.8653,113.5962,113.6731,8864.0
2022-10-05 15:00:00,118.31,118.68,118.31,118.44,17667.0,113.6923,114.0479,113.6923,113.8172,17667.0
2022-10-05 15:10:00,118.41,118.77,118.37,118.66,21650.0,113.7884,114.1344,113.75,114.0286,21650.0
2022-10-05 15:20:00,118.67,118.7,118.41,118.47,16610.0,114.0383,114.0671,113.7884,113.8461,16610.0
2022-10-05 15:30:00,118.44,118.67,118.43,118.52,28968.0,113.8172,114.0383,113.8076,113.8941,28968.0
2022-10-05 15:40:00,118.47,118.56,118.13,118.23,38718.0,113.8461,113.9325,113.5193,113.6154,38718.0
2022-10-05 15:50:00,118.23,118.23,117.73,117.95,129851.0,113.6154,113.6154,113.1349,113.3464,129851.0
2022-10-06 09:30:00,116.18,119.36,116.18,119.3,66157.0,111.6454,114.7013,111.6454,114.6437,66157.0
2022-10-06 09:40:00,119.24,120.47,119.22,119.41,60058.0,114.586,115.768,114.5668,114.7494,60058.0
2022-10-06 09:50:00,119.35,119.69,119.13,119.24,26084.0,114.6917,115.0184,114.4803,114.586,26084.0
2022-10-06 10:00:00,119.31,119.31,118.35,118.77,35702.0,114.6533,114.6533,113.7307,114.1344,35702.0
2022-10-06 10:10:00,118.75,119.63,118.53,119.46,42287.0,114.1151,114.9608,113.9037,114.7974,42287.0
2022-10-06 10:20:00,119.46,119.59,118.82,118.91,27901.0,114.7974,114.9223,114.1824,114.2689,27901.0
2022-10-06 10:30:00,118.85,119.24,118.76,119.05,38400.0,114.2112,114.586,114.1247,114.4034,38400.0
2022-10-06 10:40:00,119.07,120.05,119.07,120.05,32362.0,114.4226,115.3644,114.4226,115.3644,32362.0
2022-10-06 10:50:00,120.05,120.21,119.84,119.98,28474.0,115.3644,115.5181,115.1626,115.2971,28474.0
2022-10-06 11:00:00,120.02,120.02,119.34,119.38,18669.0,115.3356,115.3356,114.6821,114.7205,18669.0
2022-10-06 11:10:00,119.39,119.51,118.86,119.29,42027.0,114.7302,114.8455,114.2208,114.6341,42027.0
2022-10-06 11:20:00,119.28,119.66,119.21,119.4,17748.0,114.6244,114.9896,114.5572,114.7398,17748.0
2022-10-06 11:30:00,119.36,119.77,119.18,119.55,32887.0,114.7013,115.0953,114.5283,114.8839,32887.0
2022-10-06 11:40:00,119.51,119.89,119.48,119.73,20165.0,114.8455,115.2106,114.8166,115.0569,20165.0
2022-10-06 11:50:00,119.68,120.05,119.02,119.07,21822.0,115.0088,115.3644,114.3746,114.4226,21822.0
2022-10-06 12:00:00,119.01,119.23,118.81,118.98,19057.0,114.365,114.5764,114.1728,114.3362,19057.0
2022-10-06 12:10:00,119.05,119.1,118.69,118.94,26096.0,114.4034,114.4515,114.0575,114.2977,26096.0
2022-10-06 12:20:00,119.01,119.17,118.91,119.14,26545.0,114.365,114.5187,114.2689,114.4899,26545.0
2022-10-06 12:30:00,119.12,119.12,118.81,118.97,25500.0,114.4707,114.4707,114.1728,114.3265,25500.0
2022-10-06 12:40:00,118.97,119.3,118.92,119.11,24722.0,114.3265,114.6437,114.2785,114.4611,24722.0
2022-10-06 12:50:00,119.02,119.16,118.7,118.7,19470.0,114.3746,114.5091,114.0671,114.0671,19470.0
2022-10-06 13:00:00,118.78,118.8,118.03,118.04,36429.0,114.144,114.1632,113.4232,113.4328,36429.0
2022-10-06 13:10:00,118.04,118.75,117.96,118.71,18302.0,113.4328,114.1151,113.356,114.0767,18302.0
2022-10-06 13:20:00,118.71,118.82,118.54,118.78,12564.0,114.0767,114.1824,113.9133,114.144,12564.0
2022-10-06 13:30:00,118.72,118.73,118.48,118.54,9107.0,114.0863,114.0959,113.8557,113.9133,9107.0
2022-10-06 13:40:00,118.58,118.79,118.58,118.73,10562.0,113.9518,114.1536,113.9518,114.0959,10562.0
2022-10-06 13:50:00,118.74,118.77,118.46,118.46,9481.0,114.1055,114.1344,113.8365,113.8365,9481.0
2022-10-06 14:00:00,118.41,118.44,117.96,118.03,25364.0,113.7884,113.8172,113.356,113.4232,25364.0
2022-10-06 14:10:00,118.06,118.06,117.47,117.52,29906.0,113.4521,113.4521,112.8851,112.9331,29906.0
2022-10-06 14:20:00,117.53,117.74,117.5,117.63,16254.0,112.9427,113.1446,112.9139,113.0388,16254.0
2022-10-06 14:30:00,117.62,118.04,117.6,118.0,12904.0,113.0292,113.4328,113.01,113.3944,12904.0
2022-10-06 14:40:00,118.0,118.11,117.68,117.69,18302.0,113.3944,113.5001,113.0869,113.0965,18302.0
2022-10-06 14:50:00,117.64,117.76,117.26,117.65,17751.0,113.0485,113.1638,112.6833,113.0581,17751.0
2022-10-06 15:00:00,117.67,117.99,117.67,117.98,15362.0,113.0773,113.3848,113.0773,113.3752,15362.0
2022-10-06 15:10:00,118.01,118.01,117.56,117.62,17009.0,113.404,113.404,112.9716,113.0292,17009.0
2022-10-06 15:20:00,117.59,118.18,117.55,118.04,20235.0,113.0004,113.5674,112.962,113.4328,20235.0
2022-10-06 15:30:00,118.05,118.13,117.6,117.97,45979.0,113.4425,113.5193,113.01,113.3656,45979.0
2022-10-06 15:40:00,117.95,118.13,117.69,117.77,47053.0,113.3464,113.5193,113.0965,113.1734,47053.0
2022-10-06 15:50:00,117.73,118.13,117.59,117.81,166306.0,113.1349,113.5193,113.0004,113.2118,166306.0
2022-10-07 09:30:00,117.0,117.45,115.69,116.5,67467.0,112.4334,112.8659,111.1746,111.953,67467.0
2022-10-07 09:40:00,116.51,117.1,115.67,115.73,45485.0,111.9626,112.5295,111.1553,111.213,45485.0
2022-10-07 09:50:00,115.68,115.97,115.3,115.32,39925.0,111.165,111.4436,110.7998,110.819,39925.0
2022-10-07 10:00:00,115.41,115.75,115.07,115.61,27895.0,110.9055,111.2322,110.5788,111.0977,27895.0
2022-10-07 10:10:00,115.55,116.43,115.42,116.35,22173.0,111.04,111.8857,110.9151,111.8088,22173.0
2022-10-07 10:20:00,116.34,116.57,116.16,116.25,21902.0,111.7992,112.0202,111.6262,111.7127,21902.0
2022-10-07 10:30:00,116.39,116.41,115.99,116.23,17724.0,111.8472,111.8665,111.4629,111.6935,17724.0
2022-10-07 10:40:00,116.26,117.06,116.23,117.05,24944.0,111.7223,112.4911,111.6935,112.4815,24944.0
2022-10-07 10:50:00,116.99,117.36,116.71,117.09,12295.0,112.4238,112.7794,112.1548,112.5199,12295.0
2022-10-07 11:00:00,117.1,117.28,116.79,116.79,14392.0,112.5295,112.7025,112.2316,112.2316,14392.0
2022-10-07 11:10:00,116.77,116.95,116.36,116.36,18893.0,112.2124,112.3854,111.8184,111.8184,18893.0
2022-10-07 11:20:00,116.4,116.78,116.37,116.73,10520.0,111.8569,112.222,111.828,112.174,10520.0
2022-10-07 11:30:00,116.8,116.8,116.27,116.36,23339.0,112.2412,112.2412,111.7319,111.8184,23339.0
2022-10-07 11:40:00,116.33,116.38,115.91,115.94,9292.0,111.7896,111.8376,111.386,111.4148,9292.0
2022-10-07 11:50:00,115.86,116.42,115.86,116.4,11291.0,111.3379,111.8761,111.3379,111.8569,11291.0
2022-10-07 12:00:00,116.43,116.56,116.28,116.32,8779.0,111.8857,112.0106,111.7415,111.78,8779.0
2022-10-07 12:10:00,116.32,116.52,116.19,116.27,6319.0,111.78,111.9722,111.6551,111.7319,6319.0
2022-10-07 12:20:00,116.27,116.28,115.77,115.99,14826.0,111.7319,111.7415,111.2514,111.4629,14826.0
2022-10-07 12:30:00,116.0,116.06,115.75,115.83,12473.0,111.4725,111.5301,111.2322,111.3091,12473.0
2022-10-07 12:40:00,115.82,115.84,115.61,115.64,11639.0,111.2995,111.3187,111.0977,111.1265,11639.0
2022-10-07 12:50:00,115.59,115.75,115.54,115.75,11260.0,111.0785,111.2322,111.0304,111.2322,11260.0
2022-10-07 13:00:00,115.76,115.84,115.65,115.71,9020.0,111.2418,111.3187,111.1361,111.1938,9020.0
2022-10-07 13:10:00,115.74,116.2,115.64,116.19,17883.0,111.2226,111.6647,111.1265,111.6551,17883.0
2022-10-07 13:20:00,116.12,116.17,115.95,115.99,14608.0,111.5878,111.6358,111.4244,111.4629,14608.0
2022-10-07 13:30:00,115.93,116.09,115.86,116.01,13216.0,111.4052,111.559,111.3379,111.4821,13216.0
2022-10-07 13:40:00,116.0,116.12,115.93,115.94,15072.0,111.4725,111.5878,111.4052,111.4148,15072.0
2022-10-07 13:50:00,115.97,116.03,115.3,115.3,19424.0,111.4436,111.5013,110.7998,110.7998,19424.0
2022-10-07 14:00:00,115.26,115.44,115.16,115.19,31284.0,110.7613,110.9343,110.6653,110.6941,31284.0
2022-10-07 14:10:00,115.2,115.2,114.88,115.07,48406.0,110.7037,110.7037,110.3962,110.5788,48406.0
2022-10-07 14:20:00,115.07,115.22,114.81,114.83,38736.0,110.5788,110.7229,110.3289,110.3481,38736.0
2022-10-07 14:30:00,114.85,115.15,114.69,114.97,33357.0,110.3674,110.6556,110.2136,110.4827,33357.0
2022-10-07 14:40:00,114.97,115.01,114.53,114.67,30913.0,110.4827,110.5211,110.0598,110.1944,30913.0
2022-10-07 14:50:00,114.68,114.73,114.52,114.58,34049.0,110.204,110.252,110.0502,110.1079,34049.0
2022-10-07 15:00:00,114.55,114.74,114.51,114.7,39692.0,110.0791,110.2616,110.0406,110.2232,39692.0
2022-10-07 15:10:00,114.67,114.84,114.4,114.49,46141.0,110.1944,110.3577,109.9349,110.0214,46141.0
2022-10-07 15:20:00,114.48,114.52,114.08,114.18,60508.0,110.0118,110.0502,109.6274,109.7235,60508.0
2022-10-07 15:30:00,114.17,114.39,113.94,114.39,80180.0,109.7139,109.9253,109.4929,109.9253,80180.0
2022-10-07 15:40:00,114.36,114.62,114.25,114.29,46928.0,109.8965,110.1463,109.7908,109.8292,46928.0
2022-10-07 15:50:00,114.32,115.05,114.32,115.0,175417.0,109.858,110.5595,109.858,110.5115,175417.0
2022-10-10 09:30:00,117.16,118.23,116.19,117.96,49010.0,112.5872,113.6154,111.6551,113.356,49010.0
2022-10-10 09:40:00,117.91,118.59,117.79,118.08,28314.0,113.3079,113.9614,113.1926,113.4713,28314.0
2022-10-10 09:50:00,118.11,118.23,116.66,116.72,25499.0,113.5001,113.6154,112.1067,112.1644,25499.0
2022-10-10 10:00:00,116.73,117.01,116.16,116.86,45713.0,112.174,112.443,111.6262,112.2989,45713.0
2022-10-10 10:10:00,116.93,117.42,116.8,117.24,26460.0,112.3662,112.837,112.2412,112.6641,26460.0
2022-10-10 10:20:00,117.32,117.88,116.97,117.87,47061.0,112.7409,113.2791,112.4046,113.2695,47061.0
2022-10-10 10:30:00,117.82,118.17,117.33,117.36,15125.0,113.2214,113.5578,112.7506,112.7794,15125.0
2022-10-10 10:40:00,117.36,117.56,117.01,117.2,12058.0,112.7794,112.9716,112.443,112.6256,12058.0
2022-10-10 10:50:00,117.16,117.21,116.6,116.8,17293.0,112.5872,112.6352,112.049,112.2412,17293.0
2022-10-10 11:00:00,116.77,116.82,116.28,116.81,14216.0,112.2124,112.2605,111.7415,112.2509,14216.0
2022-10-10 11:10:00,116.79,117.29,116.79,117.26,14953.0,112.2316,112.7121,112.2316,112.6833,14953.0
2022-10-10 11:20:00,117.2,117.72,117.14,117.53,9171.0,112.6256,113.1253,112.568,112.9427,9171.0
2022-10-10 11:30:00,117.56,117.56,117.11,117.14,5646.0,112.9716,112.9716,112.5391,112.568,5646.0
2022-10-10 11:40:00,117.08,117.52,117.0,117.5,7925.0,112.5103,112.9331,112.4334,112.9139,7925.0
2022-10-10 11:50:00,117.54,118.11,117.54,117.9,11494.0,112.9524,113.5001,112.9524,113.2983,11494.0
2022-10-10 12:00:00,117.86,117.86,117.36,117.46,9300.0,113.2599,113.2599,112.7794,112.8755,9300.0
2022-10-10 12:10:00,117.45,117.46,117.23,117.23,5812.0,112.8659,112.8755,112.6545,112.6545,5812.0
2022-10-10 12:20:00,117.22,117.22,116.72,116.77,11902.0,112.6448,112.6448,112.1644,112.2124,11902.0
2022-10-10 12:30:00,116.78,116.83,116.51,116.83,5112.0,112.222,112.2701,111.9626,112.2701,5112.0
2022-10-10 12:40:00,116.83,116.93,116.81,116.86,8241.0,112.2701,112.3662,112.2509,112.2989,8241.0
2022-10-10 12:50:00,116.75,116.86,116.64,116.71,5781.0,112.1932,112.2989,112.0875,112.1548,5781.0
2022-10-10 13:00:00,116.71,116.81,116.65,116.81,11678.0,112.1548,112.2509,112.0971,112.2509,11678.0
2022-10-10 13:10:00,116.81,117.14,116.76,116.92,9478.0,112.2509,112.568,112.2028,112.3566,9478.0
2022-10-10 13:20:00,116.98,117.11,116.83,117.11,9087.0,112.4142,112.5391,112.2701,112.5391,9087.0
2022-10-10 13:30:00,117.11,117.54,117.09,117.48,10903.0,112.5391,112.9524,112.5199,112.8947,10903.0
2022-10-10 13:40:00,117.52,118.2,117.43,118.06,8191.0,112.9331,113.5866,112.8467,113.4521,8191.0
2022-10-10 13:50:00,118.02,118.44,118.02,118.18,7303.0,113.4136,113.8172,113.4136,113.5674,7303.0
2022-10-10 14:00:00,118.21,118.22,117.88,117.88,12427.0,113.5962,113.6058,113.2791,113.2791,12427.0
2022-10-10 14:10:00,117.85,117.88,117.6,117.68,9740.0,113.2503,113.2791,113.01,113.0869,9740.0
2022-10-10 14:20:00,117.68,117.8,117.46,117.55,4778.0,113.0869,113.2022,112.8755,112.962,4778.0
2022-10-10 14:30:00,117.52,117.91,117.49,117.74,5561.0,112.9331,113.3079,112.9043,113.1446,5561.0
2022-10-10 14:40:00,117.9,117.91,117.64,117.71,5952.0,113.2983,113.3079,113.0485,113.1157,5952.0
2022-10-10 14:50:00,117.7,117.93,117.69,117.73,7958.0,113.1061,113.3271,113.0965,113.1349,7958.0
2022-10-10 15:00:00,117.76,118.02,117.62,118.02,7160.0,113.1638,113.4136,113.0292,113.4136,7160.0
2022-10-10 15:10:00,118.0,118.62,117.98,118.47,15662.0,113.3944,113.9902,113.3752,113.8461,15662.0
2022-10-10 15:20:00,118.46,118.51,117.94,117.96,11005.0,113.8365,113.8845,113.3367,113.356,11005.0
2022-10-10 15:30:00,117.94,118.5,117.88,118.32,18546.0,113.3367,113.8749,113.2791,113.7019,18546.0
2022-10-10 15:40:00,118.34,118.5,118.15,118.4,24248.0,113.7211,113.8749,113.5386,113.7788,24248.0
2022-10-10 15:50:00,118.4,118.5,118.03,118.07,66120.0,113.7788,113.8749,113.4232,113.4617,66120.0
2022-10-11 09:30:00,116.97,119.55,116.4,118.74,87838.0,112.4046,114.8839,111.8569,114.1055,87838.0
2022-10-11 09:40:00,118.84,120.2,118.83,119.94,29163.0,114.2016,115.5085,114.192,115.2587,29163.0
2022-10-11 09:50:00,120.0,120.0,118.42,118.42,42885.0,115.3163,115.3163,113.798,113.798,42885.0
2022-10-11 10:00:00,118.45,118.45,117.77,117.91,31569.0,113.8268,113.8268,113.1734,113.3079,31569.0
2022-10-11 10:10:00,117.91,118.43,117.56,117.93,58811.0,113.3079,113.8076,112.9716,113.3271,58811.0
2022-10-11 10:20:00,117.77,118.61,117.64,118.55,20088.0,113.1734,113.9806,113.0485,113.9229,20088.0
2022-10-11 10:30:00,118.49,118.87,117.93,118.78,17173.0,113.8653,114.2304,113.3271,114.144,17173.0
2022-10-11 10:40:00,118.9,119.01,118.62,118.73,10378.0,114.2593,114.365,113.9902,114.0959,10378.0
2022-10-11 10:50:00,118.75,118.88,118.62,118.72,14301.0,114.1151,114.2401,113.9902,114.0863,14301.0
2022-10-11 11:00:00,118.71,119.64,118.71,119.37,18564.0,114.0767,114.9704,114.0767,114.7109,18564.0
2022-10-11 11:10:00,119.43,119.97,119.27,119.85,15557.0,114.7686,115.2875,114.6148,115.1722,15557.0
2022-10-11 11:20:00,119.82,120.19,119.74,120.12,18615.0,115.1434,115.4989,115.0665,115.4317,18615.0
2022-10-11 11:30:00,120.3,120.54,120.12,120.15,15208.0,115.6046,115.8353,115.4317,115.4605,15208.0
2022-10-11 11:40:00,120.14,120.51,120.04,120.44,12186.0,115.4509,115.8064,115.3548,115.7392,12186.0
2022-10-11 11:50:00,120.53,120.61,120.33,120.5,7608.0,115.8257,115.9025,115.6335,115.7968,7608.0
2022-10-11 12:00:00,120.44,120.51,119.98,120.15,19559.0,115.7392,115.8064,115.2971,115.4605,19559.0
2022-10-11 12:10:00,120.09,120.53,120.07,120.53,7445.0,115.4028,115.8257,115.3836,115.8257,7445.0
2022-10-11 12:20:00,120.48,120.83,120.42,120.78,41606.0,115.7776,116.1139,115.72,116.0659,41606.0
2022-10-11 12:30:00,120.79,121.08,120.67,120.82,21525.0,116.0755,116.3542,115.9602,116.1043,21525.0
2022-10-11 12:40:00,120.79,121.23,120.79,121.03,36270.0,116.0755,116.4983,116.0755,116.3061,36270.0
2022-10-11 12:50:00,121.15,121.19,120.91,121.16,7034.0,116.4215,116.4599,116.1908,116.4311,7034.0
2022-10-11 13:00:00,121.17,121.18,120.74,120.88,10288.0,116.4407,116.4503,116.0275,116.162,10288.0
2022-10-11 13:10:00,120.84,121.0,120.58,120.84,10310.0,116.1236,116.2773,115.8737,116.1236,10310.0
2022-10-11 13:20:00,120.82,120.93,120.55,120.63,15245.0,116.1043,116.21,115.8449,115.9218,15245.0
2022-10-11 13:30:00,120.64,120.7,120.41,120.41,19746.0,115.9314,115.989,115.7103,115.7103,19746.0
2022-10-11 13:40:00,120.42,120.46,120.16,120.17,5069.0,115.72,115.7584,115.4701,115.4797,5069.0
2022-10-11 13:50:00,120.14,120.41,120.11,120.34,7948.0,115.4509,115.7103,115.4221,115.6431,7948.0
2022-10-11 14:00:00,120.27,120.41,119.98,120.05,11575.0,115.5758,115.7103,115.2971,115.3644,11575.0
2022-10-11 14:10:00,120.06,120.18,119.92,119.99,6517.0,115.374,115.4893,115.2395,115.3067,6517.0
2022-10-11 14:20:00,119.98,120.16,119.93,120.04,7714.0,115.2971,115.4701,115.2491,115.3548,7714.0
2022-10-11 14:30:00,120.01,120.27,119.88,120.16,9981.0,115.326,115.5758,115.201,115.4701,9981.0
2022-10-11 14:40:00,120.21,120.24,119.24,119.24,28466.0,115.5181,115.547,114.586,114.586,28466.0
2022-10-11 14:50:00,119.23,119.28,118.48,118.54,12878.0,114.5764,114.6244,113.8557,113.9133,12878.0
2022-10-11 15:00:00,118.58,118.65,118.15,118.16,30145.0,113.9518,114.019,113.5386,113.5482,30145.0
2022-10-11 15:10:00,118.18,118.22,117.57,117.81,62721.0,113.5674,113.6058,112.9812,113.2118,62721.0
2022-10-11 15:20:00,117.89,118.31,117.81,118.22,35668.0,113.2887,113.6923,113.2118,113.6058,35668.0
2022-10-11 15:30:00,118.18,118.9,118.04,118.88,21155.0,113.5674,114.2593,113.4328,114.2401,21155.0
2022-10-11 15:40:00,118.84,118.84,118.44,118.76,34248.0,114.2016,114.2016,113.8172,114.1247,34248.0
2022-10-11 15:50:00,118.75,119.15,118.39,118.82,114925.0,114.1151,114.4995,113.7692,114.1824,114925.0
2022-10-12 09:30:00,118.77,118.84,117.75,118.79,53164.0,114.1344,114.2016,113.1542,114.1536,53164.0
2022-10-12 09:40:00,118.66,119.14,118.01,118.8,20441.0,114.0286,114.4899,113.404,114.1632,20441.0
2022-10-12 09:50:00,118.71,118.72,118.02,118.39,19809.0,114.0767,114.0863,113.4136,113.7692,19809.0
2022-10-12 10:00:00,118.55,119.45,118.5,118.72,17898.0,113.9229,114.7878,113.8749,114.0863,17898.0
2022-10-12 10:10:00,118.66,118.77,118.41,118.66,15850.0,114.0286,114.1344,113.7884,114.0286,15850.0
2022-10-12 10:20:00,118.66,118.78,117.81,118.04,18461.0,114.0286,114.144,113.2118,113.4328,18461.0
2022-10-12 10:30:00,118.02,118.57,117.94,118.13,16651.0,113.4136,113.9422,113.3367,113.5193,16651.0
2022-10-12 10:40:00,117.93,118.02,117.56,117.88,13552.0,113.3271,113.4136,112.9716,113.2791,13552.0
2022-10-12 10:50:00,117.82,118.5,117.74,118.37,13117.0,113.2214,113.8749,113.1446,113.75,13117.0
2022-10-12 11:00:00,118.42,118.68,118.35,118.52,9693.0,113.798,114.0479,113.7307,113.8941,9693.0
2022-10-12 11:10:00,118.46,119.9,118.37,119.78,19757.0,113.8365,115.2202,113.75,115.1049,19757.0
2022-10-12 11:20:00,119.73,120.1,118.65,118.92,35780.0,115.0569,115.4124,114.019,114.2785,35780.0
2022-10-12 11:30:00,118.93,119.01,118.48,118.48,16674.0,114.2881,114.365,113.8557,113.8557,16674.0
2022-10-12 11:40:00,118.53,118.85,118.43,118.53,17002.0,113.9037,114.2112,113.8076,113.9037,17002.0
2022-10-12 11:50:00,118.5,118.56,118.32,118.51,20343.0,113.8749,113.9325,113.7019,113.8845,20343.0
2022-10-12 12:00:00,118.51,118.8,118.29,118.29,17876.0,113.8845,114.1632,113.6731,113.6731,17876.0
2022-10-12 12:10:00,118.29,118.8,118.03,118.75,9804.0,113.6731,114.1632,113.4232,114.1151,9804.0
2022-10-12 12:20:00,118.74,119.08,118.74,119.05,7842.0,114.1055,114.4323,114.1055,114.4034,7842.0
2022-10-12 12:30:00,119.05,119.29,118.97,119.08,6692.0,114.4034,114.6341,114.3265,114.4323,6692.0
2022-10-12 12:40:00,119.08,119.23,118.92,119.2,9531.0,114.4323,114.5764,114.2785,114.5476,9531.0
2022-10-12 12:50:00,119.18,119.3,119.05,119.25,10221.0,114.5283,114.6437,114.4034,114.5956,10221.0
2022-10-12 13:00:00,119.19,119.4,119.08,119.4,13451.0,114.538,114.7398,114.4323,114.7398,13451.0
2022-10-12 13:10:00,119.42,119.46,119.06,119.06,8678.0,114.759,114.7974,114.413,114.413,8678.0
2022-10-12 13:20:00,119.09,119.33,119.02,119.25,7667.0,114.4419,114.6725,114.3746,114.5956,7667.0
2022-10-12 13:30:00,119.3,119.42,119.06,119.15,8100.0,114.6437,114.759,114.413,114.4995,8100.0
2022-10-12 13:40:00,119.09,119.16,118.95,119.12,7304.0,114.4419,114.5091,114.3073,114.4707,7304.0
2022-10-12 13:50:00,119.15,119.15,118.86,118.91,12415.0,114.4995,114.4995,114.2208,114.2689,12415.0
2022-10-12 14:00:00,118.86,119.19,118.62,119.15,14374.0,114.2208,114.538,113.9902,114.4995,14374.0
2022-10-12 14:10:00,118.83,119.77,118.83,119.56,29289.0,114.192,115.0953,114.192,114.8935,29289.0
2022-10-12 14:20:00,119.48,119.7,119.23,119.7,11420.0,114.8166,115.0281,114.5764,115.0281,11420.0
2022-10-12 14:30:00,119.74,119.94,119.53,119.78,11083.0,115.0665,115.2587,114.8647,115.1049,11083.0
2022-10-12 14:40:00,119.84,119.84,119.51,119.59,7378.0,115.1626,115.1626,114.8455,114.9223,7378.0
2022-10-12 14:50:00,119.54,119.58,119.3,119.34,10267.0,114.8743,114.9127,114.6437,114.6821,10267.0
2022-10-12 15:00:00,119.31,119.41,118.98,119.31,11916.0,114.6533,114.7494,114.3362,114.6533,11916.0
2022-10-12 15:10:00,119.35,119.6,119.33,119.5,14273.0,114.6917,114.932,114.6725,114.8359,14273.0
2022-10-12 15:20:00,119.57,119.63,119.38,119.4,13685.0,114.9031,114.9608,114.7205,114.7398,13685.0
2022-10-12 15:30:00,119.36,120.13,119.34,119.85,36541.0,114.7013,115.4413,114.6821,115.1722,36541.0
2022-10-12 15:40:00,119.84,119.88,119.26,119.28,30343.0,115.1626,115.201,114.6052,114.6244,30343.0
2022-10-12 15:50:00,119.3,119.53,119.23,119.3,116897.0,114.6437,114.8647,114.5764,114.6437,116897.0
2022-10-13 09:30:00,116.45,116.45,114.89,115.23,58491.0,111.9049,111.9049,110.4058,110.7325,58491.0
2022-10-13 09:40:00,114.94,118.2,114.86,118.11,34419.0,110.4538,113.5866,110.377,113.5001,34419.0
2022-10-13 09:50:00,118.05,119.68,118.01,118.96,60646.0,113.4425,115.0088,113.404,114.3169,60646.0
2022-10-13 10:00:00,119.03,119.88,118.64,119.78,35419.0,114.3842,115.201,114.0094,115.1049,35419.0
2022-10-13 10:10:00,119.88,120.29,119.42,119.83,42990.0,115.201,115.595,114.759,115.153,42990.0
2022-10-13 10:20:00,119.8,119.87,118.56,118.58,44596.0,115.1242,115.1914,113.9325,113.9518,44596.0
2022-10-13 10:30:00,118.59,119.28,118.22,118.91,66443.0,113.9614,114.6244,113.6058,114.2689,66443.0
2022-10-13 10:40:00,118.77,120.1,118.72,120.02,42363.0,114.1344,115.4124,114.0863,115.3356,42363.0
2022-10-13 10:50:00,120.02,121.2,119.73,120.96,50012.0,115.3356,116.4695,115.0569,116.2389,50012.0
2022-10-13 11:00:00,120.89,122.31,120.8,122.13,31994.0,116.1716,117.5362,116.0851,117.3632,31994.0
2022-10-13 11:10:00,122.13,123.02,121.84,122.77,34796.0,117.3632,118.2185,117.0845,117.9782,34796.0
2022-10-13 11:20:00,122.76,123.57,122.43,122.83,38904.0,117.9686,118.747,117.6515,118.0359,38904.0
2022-10-13 11:30:00,122.88,124.0,122.5,123.64,23036.0,118.0839,119.1602,117.7188,118.8143,23036.0
2022-10-13 11:40:00,123.81,124.3,122.84,123.09,13656.0,118.9776,119.4485,118.0455,118.2857,13656.0
2022-10-13 11:50:00,122.98,123.33,122.88,122.94,16443.0,118.18,118.5164,118.0839,118.1416,16443.0
2022-10-13 12:00:00,123.08,123.32,122.54,122.54,14098.0,118.2761,118.5068,117.7572,117.7572,14098.0
2022-10-13 12:10:00,122.58,122.59,122.1,122.17,8073.0,117.7956,117.8053,117.3344,117.4016,8073.0
2022-10-13 12:20:00,122.07,122.5,122.02,122.37,13659.0,117.3056,117.7188,117.2575,117.5938,13659.0
2022-10-13 12:30:00,122.4,122.74,122.32,122.57,11287.0,117.6227,117.9494,117.5458,117.786,11287.0
2022-10-13 12:40:00,122.62,123.71,122.62,123.55,13996.0,117.8341,118.8815,117.8341,118.7278,13996.0
2022-10-13 12:50:00,123.56,123.86,123.5,123.78,21451.0,118.7374,119.0257,118.6797,118.9488,21451.0
2022-10-13 13:00:00,123.78,124.2,123.68,123.9,32832.0,118.9488,119.3524,118.8527,119.0641,32832.0
2022-10-13 13:10:00,123.86,124.0,123.63,123.91,10866.0,119.0257,119.1602,118.8047,119.0737,10866.0
2022-10-13 13:20:00,123.98,124.68,123.97,124.51,15578.0,119.141,119.8137,119.1314,119.6503,15578.0
2022-10-13 13:30:00,124.58,124.81,124.45,124.46,12065.0,119.7176,119.9386,119.5927,119.6023,12065.0
2022-10-13 13:40:00,124.49,124.52,124.01,124.19,9715.0,119.6311,119.6599,119.1698,119.3428,9715.0
2022-10-13 13:50:00,124.2,124.25,123.95,124.11,10125.0,119.3524,119.4005,119.1122,119.2659,10125.0
2022-10-13 14:00:00,124.04,124.19,123.87,123.92,39142.0,119.1987,119.3428,119.0353,119.0833,39142.0
2022-10-13 14:10:00,123.92,124.24,123.75,124.24,15376.0,119.0833,119.3909,118.92,119.3909,15376.0
2022-10-13 14:20:00,124.19,124.47,123.89,123.93,15387.0,119.3428,119.6119,119.0545,119.093,15387.0
2022-10-13 14:30:00,123.91,124.15,123.65,124.04,88486.0,119.0737,119.3044,118.8239,119.1987,88486.0
2022-10-13 14:40:00,124.03,124.64,124.0,124.58,16324.0,119.1891,119.7752,119.1602,119.7176,16324.0
2022-10-13 14:50:00,124.5,124.93,124.48,124.82,16082.0,119.6407,120.0539,119.6215,119.9482,16082.0
2022-10-13 15:00:00,124.82,124.84,124.48,124.72,20431.0,119.9482,119.9674,119.6215,119.8521,20431.0
2022-10-13 15:10:00,124.72,124.75,124.44,124.63,31856.0,119.8521,119.8809,119.583,119.7656,31856.0
2022-10-13 15:20:00,124.67,124.7,124.2,124.28,24818.0,119.8041,119.8329,119.3524,119.4293,24818.0
2022-10-13 15:30:00,124.24,124.33,123.76,124.07,37818.0,119.3909,119.4773,118.9296,119.2275,37818.0
2022-10-13 15:40:00,124.08,124.46,123.88,124.28,51810.0,119.2371,119.6023,119.0449,119.4293,51810.0
2022-10-13 15:50:00,124.24,124.5,123.96,124.05,190313.0,119.3909,119.6407,119.1218,119.2083,190313.0
2022-10-14 09:30:00,124.41,124.72,122.68,123.95,54378.0,119.5542,119.8521,117.8917,119.1122,54378.0
2022-10-14 09:40:00,123.71,123.71,122.71,123.13,23475.0,118.8815,118.8815,117.9206,118.3242,23475.0
2022-10-14 09:50:00,123.05,124.29,123.04,124.28,12068.0,118.2473,119.4389,118.2377,119.4293,12068.0
2022-10-14 10:00:00,124.2,124.25,122.37,122.37,25010.0,119.3524,119.4005,117.5938,117.5938,25010.0
2022-10-14 10:10:00,122.36,122.49,121.89,122.12,53466.0,117.5842,117.7092,117.1326,117.3536,53466.0
2022-10-14 10:20:00,121.99,122.51,121.6,122.08,48167.0,117.2287,117.7284,116.8539,117.3152,48167.0
2022-10-14 10:30:00,122.04,122.53,121.86,122.19,15978.0,117.2767,117.7476,117.1037,117.4209,15978.0
2022-10-14 10:40:00,122.2,122.48,121.44,121.56,16097.0,117.4305,117.6995,116.7001,116.8155,16097.0
2022-10-14 10:50:00,121.52,122.16,121.43,122.09,13289.0,116.777,117.392,116.6905,117.3248,13289.0
2022-10-14 11:00:00,122.13,122.64,122.08,122.23,15533.0,117.3632,117.8533,117.3152,117.4593,15533.0
2022-10-14 11:10:00,122.16,122.16,121.5,121.59,17366.0,117.392,117.392,116.7578,116.8443,17366.0
2022-10-14 11:20:00,121.56,121.74,121.2,121.33,24972.0,116.8155,116.9884,116.4695,116.5944,24972.0
2022-10-14 11:30:00,121.2,121.2,120.65,121.17,15542.0,116.4695,116.4695,115.941,116.4407,15542.0
2022-10-14 11:40:00,121.1,121.28,120.85,120.9,16047.0,116.3734,116.5464,116.1332,116.1812,16047.0
2022-10-14 11:50:00,120.95,121.02,120.64,120.79,10120.0,116.2293,116.2965,115.9314,116.0755,10120.0
2022-10-14 12:00:00,120.73,120.96,120.09,120.09,10387.0,116.0179,116.2389,115.4028,115.4028,10387.0
2022-10-14 12:10:00,120.06,120.17,119.68,119.8,10728.0,115.374,115.4797,115.0088,115.1242,10728.0
2022-10-14 12:20:00,119.73,120.12,119.73,120.12,17000.0,115.0569,115.4317,115.0569,115.4317,17000.0
2022-10-14 12:30:00,120.16,120.5,120.08,120.39,8896.0,115.4701,115.7968,115.3932,115.6911,8896.0
2022-10-14 12:40:00,120.36,120.82,120.35,120.39,12858.0,115.6623,116.1043,115.6527,115.6911,12858.0
2022-10-14 12:50:00,120.25,120.45,120.02,120.08,30296.0,115.5566,115.7488,115.3356,115.3932,30296.0
2022-10-14 13:00:00,120.09,120.4,119.8,119.86,6753.0,115.4028,115.7007,115.1242,115.1818,6753.0
2022-10-14 13:10:00,119.87,119.96,119.5,119.71,19355.0,115.1914,115.2779,114.8359,115.0377,19355.0
2022-10-14 13:20:00,119.6,119.8,119.32,119.79,26609.0,114.932,115.1242,114.6629,115.1145,26609.0
2022-10-14 13:30:00,119.78,119.91,119.54,119.54,12367.0,115.1049,115.2299,114.8743,114.8743,12367.0
2022-10-14 13:40:00,119.54,119.64,119.08,119.26,18297.0,114.8743,114.9704,114.4323,114.6052,18297.0
2022-10-14 13:50:00,119.23,119.34,118.97,119.14,54131.0,114.5764,114.6821,114.3265,114.4899,54131.0
2022-10-14 14:00:00,119.13,119.13,118.29,118.32,32059.0,114.4803,114.4803,113.6731,113.7019,32059.0
2022-10-14 14:10:00,118.26,118.32,118.03,118.07,17385.0,113.6443,113.7019,113.4232,113.4617,17385.0
2022-10-14 14:20:00,118.1,118.3,118.07,118.25,15526.0,113.4905,113.6827,113.4617,113.6346,15526.0
2022-10-14 14:30:00,118.23,118.5,118.16,118.38,13430.0,113.6154,113.8749,113.5482,113.7596,13430.0
2022-10-14 14:40:00,118.36,118.65,118.32,118.51,23375.0,113.7404,114.019,113.7019,113.8845,23375.0
2022-10-14 14:50:00,118.48,118.64,118.38,118.64,37029.0,113.8557,114.0094,113.7596,114.0094,37029.0
2022-10-14 15:00:00,118.65,119.1,118.65,118.74,14891.0,114.019,114.4515,114.019,114.1055,14891.0
2022-10-14 15:10:00,118.73,118.8,118.46,118.67,19679.0,114.0959,114.1632,113.8365,114.0383,19679.0
2022-10-14 15:20:00,118.67,118.96,118.62,118.92,32448.0,114.0383,114.3169,113.9902,114.2785,32448.0
2022-10-14 15:30:00,118.89,119.22,118.79,119.07,44305.0,114.2497,114.5668,114.1536,114.4226,44305.0
2022-10-14 15:40:00,119.05,119.12,118.85,119.1,54528.0,114.4034,114.4707,114.2112,114.4515,54528.0
2022-10-14 15:50:00,119.1,119.19,118.47,118.77,217594.0,114.4515,114.538,113.8461,114.1344,217594.0
2022-10-17 09:30:00,121.68,123.79,121.32,123.03,88215.0,116.9308,118.9584,116.5848,118.2281,88215.0
2022-10-17 09:40:00,123.28,124.4,122.15,122.9,36341.0,118.4683,119.5446,117.3824,118.1032,36341.0
2022-10-17 09:50:00,122.7,123.37,122.16,122.42,59887.0,117.911,118.5548,117.392,117.6419,59887.0
2022-10-17 10:00:00,122.5,123.46,122.47,123.18,17263.0,117.7188,118.6413,117.6899,118.3722,17263.0
2022-10-17 10:10:00,123.41,123.67,123.15,123.15,11915.0,118.5933,118.8431,118.3434,118.3434,11915.0
2022-10-17 10:20:00,123.29,123.52,122.49,122.98,16681.0,118.4779,118.699,117.7092,118.18,16681.0
2022-10-17 10:30:00,123.04,123.51,122.91,123.09,16944.0,118.2377,118.6893,118.1128,118.2857,16944.0
2022-10-17 10:40:00,122.95,123.11,122.28,122.4,18580.0,118.1512,118.305,117.5074,117.6227,18580.0
2022-10-17 10:50:00,122.35,122.36,121.35,121.37,23758.0,117.5746,117.5842,116.6137,116.6329,23758.0
2022-10-17 11:00:00,121.5,122.08,121.45,121.7,17836.0,116.7578,117.3152,116.7097,116.95,17836.0
2022-10-17 11:10:00,121.7,122.07,121.6,121.7,10819.0,116.95,117.3056,116.8539,116.95,10819.0
2022-10-17 11:20:00,121.58,122.62,121.5,122.56,20886.0,116.8347,117.8341,116.7578,117.7764,20886.0
2022-10-17 11:30:00,122.55,122.62,122.38,122.5,8292.0,117.7668,117.8341,117.6035,117.7188,8292.0
2022-10-17 11:40:00,122.58,122.65,122.36,122.48,7362.0,117.7956,117.8629,117.5842,117.6995,7362.0
2022-10-17 11:50:00,122.42,122.64,122.26,122.5,16699.0,117.6419,117.8533,117.4881,117.7188,16699.0
2022-10-17 12:00:00,122.53,123.06,122.43,123.06,15916.0,117.7476,118.2569,117.6515,118.2569,15916.0
2022-10-17 12:10:00,123.06,123.11,122.55,122.64,17300.0,118.2569,118.305,117.7668,117.8533,17300.0
2022-10-17 12:20:00,122.51,122.71,122.44,122.63,10465.0,117.7284,117.9206,117.6611,117.8437,10465.0
2022-10-17 12:30:00,122.65,122.81,122.51,122.61,8935.0,117.8629,118.0167,117.7284,117.8245,8935.0
2022-10-17 12:40:00,122.5,122.61,121.98,122.23,7969.0,117.7188,117.8245,117.2191,117.4593,7969.0
2022-10-17 12:50:00,122.13,122.27,122.13,122.15,5446.0,117.3632,117.4977,117.3632,117.3824,5446.0
2022-10-17 13:00:00,122.19,122.23,121.92,122.22,9534.0,117.4209,117.4593,117.1614,117.4497,9534.0
2022-10-17 13:10:00,122.2,122.29,122.08,122.08,5459.0,117.4305,117.517,117.3152,117.3152,5459.0
2022-10-17 13:20:00,122.03,122.34,122.03,122.25,7225.0,117.2671,117.565,117.2671,117.4785,7225.0
2022-10-17 13:30:00,122.26,122.26,122.02,122.02,7742.0,117.4881,117.4881,117.2575,117.2575,7742.0
2022-10-17 13:40:00,121.99,122.19,121.92,122.16,10034.0,117.2287,117.4209,117.1614,117.392,10034.0
2022-10-17 13:50:00,122.24,122.4,122.1,122.1,7617.0,117.4689,117.6227,117.3344,117.3344,7617.0
2022-10-17 14:00:00,122.04,122.33,121.92,121.97,12844.0,117.2767,117.5554,117.1614,117.2095,12844.0
2022-10-17 14:10:00,121.94,121.98,121.69,121.79,10476.0,117.1806,117.2191,116.9404,117.0365,10476.0
2022-10-17 14:20:00,121.79,121.79,121.59,121.77,10146.0,117.0365,117.0365,116.8443,117.0173,10146.0
2022-10-17 14:30:00,121.74,122.24,121.56,122.22,11681.0,116.9884,117.4689,116.8155,117.4497,11681.0
2022-10-17 14:40:00,122.2,122.33,122.13,122.29,7321.0,117.4305,117.5554,117.3632,117.517,7321.0
2022-10-17 14:50:00,122.31,122.34,122.16,122.16,13315.0,117.5362,117.565,117.392,117.392,13315.0
2022-10-17 15:00:00,122.16,122.31,122.08,122.16,10608.0,117.392,117.5362,117.3152,117.392,10608.0
2022-10-17 15:10:00,122.17,122.3,122.11,122.18,12359.0,117.4016,117.5266,117.344,117.4113,12359.0
2022-10-17 15:20:00,122.22,122.48,122.08,122.46,15834.0,117.4497,117.6995,117.3152,117.6803,15834.0
2022-10-17 15:30:00,122.44,122.61,122.35,122.4,21915.0,117.6611,117.8245,117.5746,117.6227,21915.0
2022-10-17 15:40:00,122.36,122.72,122.27,122.47,37887.0,117.5842,117.9302,117.4977,117.6899,37887.0
2022-10-17 15:50:00,122.5,122.6,121.96,122.17,127756.0,117.7188,117.8149,117.1998,117.4016,127756.0
2022-10-18 09:30:00,124.89,125.78,124.06,125.73,78658.0,120.0155,120.8707,119.2179,120.8227,78658.0
2022-10-18 09:40:00,125.76,125.8,124.32,124.64,35359.0,120.8515,120.89,119.4677,119.7752,35359.0
2022-10-18 09:50:00,124.69,125.24,123.99,124.03,23255.0,119.8233,120.3518,119.1506,119.1891,23255.0
2022-10-18 10:00:00,123.97,125.12,123.82,125.12,24854.0,119.1314,120.2365,118.9872,120.2365,24854.0
2022-10-18 10:10:00,124.95,125.13,124.22,124.26,14373.0,120.0731,120.2461,119.3716,119.4101,14373.0
2022-10-18 10:20:00,124.33,124.4,123.45,123.65,31511.0,119.4773,119.5446,118.6317,118.8239,31511.0
2022-10-18 10:30:00,123.57,123.89,123.32,123.46,20429.0,118.747,119.0545,118.5068,118.6413,20429.0
2022-10-18 10:40:00,123.41,124.23,123.41,124.05,20192.0,118.5933,119.3812,118.5933,119.2083,20192.0
2022-10-18 10:50:00,123.97,124.22,123.89,124.0,16850.0,119.1314,119.3716,119.0545,119.1602,16850.0
2022-10-18 11:00:00,123.92,124.14,123.53,123.6,10612.0,119.0833,119.2948,118.7086,118.7758,10612.0
2022-10-18 11:10:00,123.51,123.66,123.0,123.33,14505.0,118.6893,118.8335,118.1993,118.5164,14505.0
2022-10-18 11:20:00,123.22,123.23,122.75,123.16,10541.0,118.4107,118.4203,117.959,118.353,10541.0
2022-10-18 11:30:00,123.07,123.26,122.7,123.05,9319.0,118.2665,118.4491,117.911,118.2473,9319.0
2022-10-18 11:40:00,122.97,123.52,122.74,123.47,10083.0,118.1704,118.699,117.9494,118.6509,10083.0
2022-10-18 11:50:00,123.48,123.64,123.24,123.37,17128.0,118.6605,118.8143,118.4299,118.5548,17128.0
2022-10-18 12:00:00,123.38,123.76,123.27,123.74,8969.0,118.5644,118.9296,118.4587,118.9104,8969.0
2022-10-18 12:10:00,123.81,124.05,123.81,123.92,8562.0,118.9776,119.2083,118.9776,119.0833,8562.0
2022-10-18 12:20:00,123.84,123.92,123.45,123.64,7177.0,119.0065,119.0833,118.6317,118.8143,7177.0
2022-10-18 12:30:00,123.62,124.41,123.52,124.17,14788.0,118.7951,119.5542,118.699,119.3236,14788.0
2022-10-18 12:40:00,124.26,124.28,123.91,123.98,6137.0,119.4101,119.4293,119.0737,119.141,6137.0
2022-10-18 12:50:00,124.03,124.34,123.93,123.93,4566.0,119.1891,119.487,119.093,119.093,4566.0
2022-10-18 13:00:00,124.03,124.03,123.54,123.81,9146.0,119.1891,119.1891,118.7182,118.9776,9146.0
2022-10-18 13:10:00,123.8,124.22,123.74,124.05,5351.0,118.968,119.3716,118.9104,119.2083,5351.0
2022-10-18 13:20:00,124.05,124.54,123.92,124.4,7335.0,119.2083,119.6791,119.0833,119.5446,7335.0
2022-10-18 13:30:00,124.44,124.79,124.31,124.58,5487.0,119.583,119.9194,119.4581,119.7176,5487.0
2022-10-18 13:40:00,124.62,124.71,124.49,124.69,9343.0,119.756,119.8425,119.6311,119.8233,9343.0
2022-10-18 13:50:00,124.7,124.8,124.57,124.71,8441.0,119.8329,119.929,119.708,119.8425,8441.0
2022-10-18 14:00:00,124.75,124.84,124.5,124.58,10439.0,119.8809,119.9674,119.6407,119.7176,10439.0
2022-10-18 14:10:00,124.61,124.69,124.32,124.36,10376.0,119.7464,119.8233,119.4677,119.5062,10376.0
2022-10-18 14:20:00,124.38,124.69,124.28,124.68,8655.0,119.5254,119.8233,119.4293,119.8137,8655.0
2022-10-18 14:30:00,124.61,124.67,124.01,124.02,6948.0,119.7464,119.8041,119.1698,119.1794,6948.0
2022-10-18 14:40:00,124.1,124.1,123.35,123.6,15581.0,119.2563,119.2563,118.5356,118.7758,15581.0
2022-10-18 14:50:00,123.51,123.9,123.43,123.89,14374.0,118.6893,119.0641,118.6125,119.0545,14374.0
2022-10-18 15:00:00,123.85,123.85,123.49,123.67,15690.0,119.0161,119.0161,118.6701,118.8431,15690.0
2022-10-18 15:10:00,123.69,123.81,123.51,123.69,14721.0,118.8623,118.9776,118.6893,118.8623,14721.0
2022-10-18 15:20:00,123.75,123.96,123.63,123.83,18407.0,118.92,119.1218,118.8047,118.9969,18407.0
2022-10-18 15:30:00,123.82,124.3,123.73,123.98,34900.0,118.9872,119.4485,118.9008,119.141,34900.0
2022-10-18 15:40:00,123.96,124.17,123.96,124.14,28640.0,119.1218,119.3236,119.1218,119.2948,28640.0
2022-10-18 15:50:00,124.14,124.52,124.03,124.52,100052.0,119.2948,119.6599,119.1891,119.6599,100052.0
2022-10-19 09:30:00,124.22,125.92,124.22,125.7,66422.0,119.3716,121.0053,119.3716,120.7939,66422.0
2022-10-19 09:40:00,125.72,125.72,124.14,124.24,46600.0,120.8131,120.8131,119.2948,119.3909,46600.0
2022-10-19 09:50:00,124.24,124.4,123.87,124.11,15341.0,119.3909,119.5446,119.0353,119.2659,15341.0
2022-10-19 10:00:00,124.01,124.14,123.41,123.61,42953.0,119.1698,119.2948,118.5933,118.7854,42953.0
2022-10-19 10:10:00,123.6,124.5,123.5,124.23,17683.0,118.7758,119.6407,118.6797,119.3812,17683.0
2022-10-19 10:20:00,124.35,125.11,124.34,124.83,42806.0,119.4966,120.2269,119.487,119.9578,42806.0
2022-10-19 10:30:00,124.78,124.89,124.06,124.2,15498.0,119.9098,120.0155,119.2179,119.3524,15498.0
2022-10-19 10:40:00,124.11,124.16,123.5,123.5,14747.0,119.2659,119.314,118.6797,118.6797,14747.0
2022-10-19 10:50:00,123.51,123.6,122.84,123.19,14447.0,118.6893,118.7758,118.0455,118.3818,14447.0
2022-10-19 11:00:00,123.2,123.74,123.19,123.55,13244.0,118.3914,118.9104,118.3818,118.7278,13244.0
2022-10-19 11:10:00,123.54,124.12,123.54,123.95,14586.0,118.7182,119.2755,118.7182,119.1122,14586.0
2022-10-19 11:20:00,123.94,124.02,123.05,123.29,13593.0,119.1026,119.1794,118.2473,118.4779,13593.0
2022-10-19 11:30:00,123.28,123.63,123.01,123.53,13179.0,118.4683,118.8047,118.2089,118.7086,13179.0
2022-10-19 11:40:00,123.55,123.65,123.33,123.65,9538.0,118.7278,118.8239,118.5164,118.8239,9538.0
2022-10-19 11:50:00,123.64,123.8,123.55,123.64,11588.0,118.8143,118.968,118.7278,118.8143,11588.0
2022-10-19 12:00:00,123.69,123.72,123.35,123.44,14066.0,118.8623,118.8912,118.5356,118.6221,14066.0
2022-10-19 12:10:00,123.51,124.0,123.36,124.0,31570.0,118.6893,119.1602,118.5452,119.1602,31570.0
2022-10-19 12:20:00,124.04,124.1,123.24,123.38,25225.0,119.1987,119.2563,118.4299,118.5644,25225.0
2022-10-19 12:30:00,123.34,123.63,123.3,123.37,12601.0,118.526,118.8047,118.4875,118.5548,12601.0
2022-10-19 12:40:00,123.32,123.39,122.92,123.38,44302.0,118.5068,118.574,118.1224,118.5644,44302.0
2022-10-19 12:50:00,123.29,123.29,123.08,123.23,7331.0,118.4779,118.4779,118.2761,118.4203,7331.0
2022-10-19 13:00:00,123.23,123.26,122.42,122.8,17649.0,118.4203,118.4491,117.6419,118.0071,17649.0
2022-10-19 13:10:00,122.79,122.91,122.66,122.79,16318.0,117.9974,118.1128,117.8725,117.9974,16318.0
2022-10-19 13:20:00,122.79,123.16,122.74,122.84,11832.0,117.9974,118.353,117.9494,118.0455,11832.0
2022-10-19 13:30:00,122.83,122.94,122.66,122.66,11754.0,118.0359,118.1416,117.8725,117.8725,11754.0
2022-10-19 13:40:00,122.68,122.95,122.59,122.68,10212.0,117.8917,118.1512,117.8053,117.8917,10212.0
2022-10-19 13:50:00,122.67,122.74,122.49,122.72,13956.0,117.8821,117.9494,117.7092,117.9302,13956.0
2022-10-19 14:00:00,122.71,123.04,122.6,122.91,9586.0,117.9206,118.2377,117.8149,118.1128,9586.0
2022-10-19 14:10:00,122.85,123.17,122.75,123.04,12487.0,118.0551,118.3626,117.959,118.2377,12487.0
2022-10-19 14:20:00,122.92,123.09,122.82,123.0,11087.0,118.1224,118.2857,118.0263,118.1993,11087.0
2022-10-19 14:30:00,122.95,123.15,122.76,122.76,21268.0,118.1512,118.3434,117.9686,117.9686,21268.0
2022-10-19 14:40:00,122.79,122.94,122.63,122.74,19022.0,117.9974,118.1416,117.8437,117.9494,19022.0
2022-10-19 14:50:00,122.68,122.72,122.5,122.65,15257.0,117.8917,117.9302,117.7188,117.8629,15257.0
2022-10-19 15:00:00,122.62,122.76,122.25,122.48,25189.0,117.8341,117.9686,117.4785,117.6995,25189.0
2022-10-19 15:10:00,122.54,122.84,122.42,122.82,37902.0,117.7572,118.0455,117.6419,118.0263,37902.0
2022-10-19 15:20:00,122.82,122.86,122.09,122.26,36279.0,118.0263,118.0647,117.3248,117.4881,36279.0
2022-10-19 15:30:00,122.24,122.32,122.05,122.06,55543.0,117.4689,117.5458,117.2863,117.2959,55543.0
2022-10-19 15:40:00,122.09,122.52,122.05,122.43,55955.0,117.3248,117.738,117.2863,117.6515,55955.0
2022-10-19 15:50:00,122.4,122.43,121.82,121.93,278296.0,117.6227,117.6515,117.0653,117.171,278296.0
2022-10-20 09:30:00,116.99,119.78,116.08,119.32,225919.0,112.4238,115.1049,111.5493,114.6629,225919.0
2022-10-20 09:40:00,119.28,119.84,117.4,119.78,134128.0,114.6244,115.1626,112.8178,115.1049,134128.0
2022-10-20 09:50:00,119.81,121.58,119.7,120.4,83387.0,115.1338,116.8347,115.0281,115.7007,83387.0
2022-10-20 10:00:00,120.51,123.98,120.34,123.98,67034.0,115.8064,119.141,115.6431,119.141,67034.0
2022-10-20 10:10:00,123.88,124.13,123.25,124.02,39743.0,119.0449,119.2851,118.4395,119.1794,39743.0
2022-10-20 10:20:00,124.01,125.14,123.9,124.95,45188.0,119.1698,120.2557,119.0641,120.0731,45188.0
2022-10-20 10:30:00,125.29,125.54,124.45,125.24,148829.0,120.3999,120.6401,119.5927,120.3518,148829.0
2022-10-20 10:40:00,125.15,125.95,124.64,125.95,57237.0,120.2653,121.0341,119.7752,121.0341,57237.0
2022-10-20 10:50:00,125.95,126.4,125.42,126.14,30931.0,121.0341,121.4665,120.5248,121.2167,30931.0
2022-10-20 11:00:00,126.15,126.42,125.63,125.98,42052.0,121.2263,121.4858,120.7266,121.0629,42052.0
2022-10-20 11:10:00,125.9,126.11,125.26,125.3,28835.0,120.9861,121.1879,120.371,120.4095,28835.0
2022-10-20 11:20:00,125.39,125.85,124.96,125.11,33546.0,120.496,120.938,120.0828,120.2269,33546.0
2022-10-20 11:30:00,125.11,126.01,124.63,125.98,30947.0,120.2269,121.0918,119.7656,121.0629,30947.0
2022-10-20 11:40:00,125.89,125.89,125.06,125.36,19724.0,120.9765,120.9765,120.1788,120.4671,19724.0
2022-10-20 11:50:00,125.27,125.87,125.15,125.24,20825.0,120.3807,120.9572,120.2653,120.3518,20825.0
2022-10-20 12:00:00,125.17,125.35,124.53,124.7,19994.0,120.2846,120.4575,119.6695,119.8329,19994.0
2022-10-20 12:10:00,124.64,125.66,124.54,125.57,34927.0,119.7752,120.7554,119.6791,120.6689,34927.0
2022-10-20 12:20:00,125.46,125.93,125.43,125.59,28320.0,120.5632,121.0149,120.5344,120.6882,28320.0
2022-10-20 12:30:00,125.53,125.93,125.16,125.93,34604.0,120.6305,121.0149,120.2749,121.0149,34604.0
2022-10-20 12:40:00,125.94,126.34,125.23,125.55,49961.0,121.0245,121.4089,120.3422,120.6497,49961.0
2022-10-20 12:50:00,125.5,125.75,125.01,125.75,32305.0,120.6017,120.8419,120.1308,120.8419,32305.0
2022-10-20 13:00:00,125.75,126.15,125.22,125.47,23773.0,120.8419,121.2263,120.3326,120.5728,23773.0
2022-10-20 13:10:00,125.51,125.99,125.51,125.79,17812.0,120.6113,121.0726,120.6113,120.8804,17812.0
2022-10-20 13:20:00,125.76,125.97,125.13,125.37,68090.0,120.8515,121.0533,120.2461,120.4768,68090.0
2022-10-20 13:30:00,125.51,126.35,125.41,126.06,19997.0,120.6113,121.4185,120.5152,121.1398,19997.0
2022-10-20 13:40:00,126.09,126.09,125.04,125.05,22238.0,121.1686,121.1686,120.1596,120.1692,22238.0
2022-10-20 13:50:00,125.04,125.46,124.92,125.46,20820.0,120.1596,120.5632,120.0443,120.5632,20820.0
2022-10-20 14:00:00,125.4,125.41,124.88,125.24,31720.0,120.5056,120.5152,120.0059,120.3518,31720.0
2022-10-20 14:10:00,125.27,125.94,125.18,125.73,25027.0,120.3807,121.0245,120.2942,120.8227,25027.0
2022-10-20 14:20:00,125.73,125.74,125.21,125.24,26923.0,120.8227,120.8323,120.323,120.3518,26923.0
2022-10-20 14:30:00,125.09,125.63,124.76,125.26,31993.0,120.2077,120.7266,119.8906,120.371,31993.0
2022-10-20 14:40:00,125.25,125.5,125.23,125.45,18938.0,120.3614,120.6017,120.3422,120.5536,18938.0
2022-10-20 14:50:00,125.45,125.56,125.1,125.1,43282.0,120.5536,120.6593,120.2173,120.2173,43282.0
2022-10-20 15:00:00,125.17,125.45,124.87,125.25,39679.0,120.2846,120.5536,119.9963,120.3614,39679.0
2022-10-20 15:10:00,125.24,125.35,124.77,124.77,33861.0,120.3518,120.4575,119.9002,119.9002,33861.0
2022-10-20 15:20:00,124.82,124.85,124.28,124.56,39273.0,119.9482,119.977,119.4293,119.6984,39273.0
2022-10-20 15:30:00,124.54,124.79,124.3,124.56,48389.0,119.6791,119.9194,119.4485,119.6984,48389.0
2022-10-20 15:40:00,124.51,125.05,124.45,125.03,57529.0,119.6503,120.1692,119.5927,120.15,57529.0
2022-10-20 15:50:00,125.12,125.37,124.68,124.79,230413.0,120.2365,120.4768,119.8137,119.9194,230413.0
2022-10-21 09:30:00,125.33,128.0,125.28,127.21,154023.0,120.4383,123.0041,120.3903,122.2449,154023.0
2022-10-21 09:40:00,127.18,129.37,126.67,129.28,38224.0,122.2161,124.3206,121.726,124.2341,38224.0
2022-10-21 09:50:00,129.28,130.74,128.85,130.63,41336.0,124.2341,125.6372,123.8209,125.5315,41336.0
2022-10-21 10:00:00,130.76,133.68,130.55,133.63,83100.0,125.6564,128.4624,125.4546,128.4144,83100.0
2022-10-21 10:10:00,133.6,133.76,131.31,131.59,68698.0,128.3855,128.5393,126.1849,126.454,68698.0
2022-10-21 10:20:00,131.71,131.86,130.01,130.01,35047.0,126.5693,126.7134,124.9356,124.9356,35047.0
2022-10-21 10:30:00,130.01,130.68,129.3,130.0,34398.0,124.9356,125.5795,124.2534,124.926,34398.0
2022-10-21 10:40:00,130.05,131.59,129.98,131.55,34221.0,124.9741,126.454,124.9068,126.4155,34221.0
2022-10-21 10:50:00,131.53,131.82,129.88,129.88,45957.0,126.3963,126.675,124.8107,124.8107,45957.0
2022-10-21 11:00:00,129.94,130.25,129.57,130.18,34743.0,124.8684,125.1663,124.5128,125.099,34743.0
2022-10-21 11:10:00,130.18,130.81,130.12,130.32,21454.0,125.099,125.7044,125.0414,125.2335,21454.0
2022-10-21 11:20:00,130.38,131.1,130.22,130.94,26024.0,125.2912,125.9831,125.1375,125.8294,26024.0
2022-10-21 11:30:00,131.0,131.89,130.73,130.99,34478.0,125.887,126.7423,125.6275,125.8774,34478.0
2022-10-21 11:40:00,130.9,131.63,130.9,131.39,25137.0,125.7909,126.4924,125.7909,126.2618,25137.0
2022-10-21 11:50:00,131.38,131.98,131.24,131.96,20251.0,126.2522,126.8288,126.1176,126.8095,20251.0
2022-10-21 12:00:00,131.99,132.01,131.34,131.34,25779.0,126.8384,126.8576,126.2137,126.2137,25779.0
2022-10-21 12:10:00,131.34,131.46,130.83,131.02,21699.0,126.2137,126.3291,125.7236,125.9062,21699.0
2022-10-21 12:20:00,130.92,131.27,130.74,130.77,27505.0,125.8101,126.1465,125.6372,125.666,27505.0
2022-10-21 12:30:00,130.77,131.35,130.42,131.0,33005.0,125.666,126.2233,125.3296,125.887,33005.0
2022-10-21 12:40:00,131.08,131.95,131.07,131.67,20843.0,125.9639,126.7999,125.9543,126.5309,20843.0
2022-10-21 12:50:00,131.66,132.0,131.3,131.68,25297.0,126.5212,126.848,126.1753,126.5405,25297.0
2022-10-21 13:00:00,131.74,132.37,131.74,132.31,19046.0,126.5981,127.2035,126.5981,127.1459,19046.0
2022-10-21 13:10:00,132.34,132.39,131.85,132.14,15088.0,127.1747,127.2228,126.7038,126.9825,15088.0
2022-10-21 13:20:00,132.11,132.4,132.05,132.23,19764.0,126.9537,127.2324,126.896,127.069,19764.0
2022-10-21 13:30:00,132.23,132.52,132.23,132.31,26504.0,127.069,127.3477,127.069,127.1459,26504.0
2022-10-21 13:40:00,132.31,133.22,132.31,133.03,26904.0,127.1459,128.0204,127.1459,127.8378,26904.0
2022-10-21 13:50:00,133.09,133.17,132.74,133.17,24012.0,127.8954,127.9723,127.5591,127.9723,24012.0
2022-10-21 14:00:00,133.22,134.06,133.18,134.04,39041.0,128.0204,128.8276,127.9819,128.8084,39041.0
2022-10-21 14:10:00,134.04,134.26,133.85,134.02,52831.0,128.8084,129.0198,128.6258,128.7891,52831.0
2022-10-21 14:20:00,133.99,134.39,133.96,134.33,38489.0,128.7603,129.1447,128.7315,129.087,38489.0
2022-10-21 14:30:00,134.34,134.45,133.83,134.1,39090.0,129.0966,129.2024,128.6066,128.866,39090.0
2022-10-21 14:40:00,134.05,134.07,133.47,133.89,46821.0,128.818,128.8372,128.2606,128.6642,46821.0
2022-10-21 14:50:00,133.87,134.03,133.66,134.03,41483.0,128.645,128.7987,128.4432,128.7987,41483.0
2022-10-21 15:00:00,134.06,134.49,133.89,134.45,44475.0,128.8276,129.2408,128.6642,129.2024,44475.0
2022-10-21 15:10:00,134.43,135.12,134.41,135.02,55311.0,129.1831,129.8462,129.1639,129.7501,55311.0
2022-10-21 15:20:00,135.02,135.41,134.9,135.31,57805.0,129.7501,130.1249,129.6348,130.0288,57805.0
2022-10-21 15:30:00,135.35,135.46,135.08,135.21,100867.0,130.0672,130.1729,129.8078,129.9327,100867.0
2022-10-21 15:40:00,135.21,135.22,134.84,135.17,124421.0,129.9327,129.9423,129.5771,129.8943,124421.0
2022-10-21 15:50:00,135.19,135.56,134.78,135.54,520634.0,129.9135,130.269,129.5195,130.2498,520634.0
2022-10-24 09:30:00,134.87,135.0,132.82,133.9,102980.0,129.606,129.7309,127.636,128.6738,102980.0
2022-10-24 09:40:00,133.76,135.26,133.35,134.12,54306.0,128.5393,129.9807,128.1453,128.8852,54306.0
2022-10-24 09:50:00,134.08,135.24,133.77,134.85,49621.0,128.8468,129.9615,128.5489,129.5867,49621.0
2022-10-24 10:00:00,134.86,134.86,132.28,133.72,88710.0,129.5964,129.5964,127.117,128.5008,88710.0
2022-10-24 10:10:00,133.63,134.66,133.4,134.54,28070.0,128.4144,129.4042,128.1933,129.2888,28070.0
2022-10-24 10:20:00,134.69,134.71,132.85,134.56,37153.0,129.433,129.4522,127.6648,129.3081,37153.0
2022-10-24 10:30:00,134.47,135.49,134.32,135.11,32839.0,129.2216,130.2018,129.0774,129.8366,32839.0
2022-10-24 10:40:00,135.17,135.55,134.14,134.32,27878.0,129.8943,130.2594,128.9045,129.0774,27878.0
2022-10-24 10:50:00,134.42,135.6,134.42,135.03,25973.0,129.1735,130.3075,129.1735,129.7597,25973.0
2022-10-24 11:00:00,135.08,135.37,134.65,134.74,27216.0,129.8078,130.0864,129.3945,129.481,27216.0
2022-10-24 11:10:00,134.74,135.18,134.31,134.45,14362.0,129.481,129.9039,129.0678,129.2024,14362.0
2022-10-24 11:20:00,134.49,135.02,134.17,134.21,17085.0,129.2408,129.7501,128.9333,128.9717,17085.0
2022-10-24 11:30:00,134.22,134.22,133.69,134.12,40168.0,128.9813,128.9813,128.472,128.8852,40168.0
2022-10-24 11:40:00,134.19,134.41,133.91,134.37,17058.0,128.9525,129.1639,128.6834,129.1255,17058.0
2022-10-24 11:50:00,134.3,134.64,134.26,134.4,15733.0,129.0582,129.3849,129.0198,129.1543,15733.0
2022-10-24 12:00:00,134.39,134.87,134.23,134.75,22276.0,129.1447,129.606,128.9909,129.4906,22276.0
2022-10-24 12:10:00,134.8,135.01,134.68,134.83,23378.0,129.5387,129.7405,129.4234,129.5675,23378.0
2022-10-24 12:20:00,134.84,135.52,134.77,135.33,23503.0,129.5771,130.2306,129.5099,130.048,23503.0
2022-10-24 12:30:00,135.32,135.73,135.17,135.54,19525.0,130.0384,130.4324,129.8943,130.2498,19525.0
2022-10-24 12:40:00,135.52,135.53,134.84,135.1,27693.0,130.2306,130.2402,129.5771,129.827,27693.0
2022-10-24 12:50:00,135.13,135.13,134.43,134.5,40630.0,129.8558,129.8558,129.1831,129.2504,40630.0
2022-10-24 13:00:00,134.47,134.62,134.24,134.26,15934.0,129.2216,129.3657,129.0006,129.0198,15934.0
2022-10-24 13:10:00,134.21,134.27,133.93,134.07,13377.0,128.9717,129.0294,128.7026,128.8372,13377.0
2022-10-24 13:20:00,133.99,134.39,133.79,134.27,12989.0,128.7603,129.1447,128.5681,129.0294,12989.0
2022-10-24 13:30:00,134.22,134.5,134.11,134.5,11760.0,128.9813,129.2504,128.8756,129.2504,11760.0
2022-10-24 13:40:00,134.44,134.44,134.25,134.37,10889.0,129.1927,129.1927,129.0102,129.1255,10889.0
2022-10-24 13:50:00,134.29,134.57,134.11,134.12,15249.0,129.0486,129.3177,128.8756,128.8852,15249.0
2022-10-24 14:00:00,134.17,134.3,134.08,134.12,11378.0,128.9333,129.0582,128.8468,128.8852,11378.0
2022-10-24 14:10:00,134.11,134.15,133.72,133.87,13255.0,128.8756,128.9141,128.5008,128.645,13255.0
2022-10-24 14:20:00,133.89,134.6,133.87,134.4,14832.0,128.6642,129.3465,128.645,129.1543,14832.0
2022-10-24 14:30:00,134.43,134.5,134.2,134.3,12601.0,129.1831,129.2504,128.9621,129.0582,12601.0
2022-10-24 14:40:00,134.31,134.88,134.24,134.83,17192.0,129.0678,129.6156,129.0006,129.5675,17192.0
2022-10-24 14:50:00,134.77,134.82,134.48,134.66,8092.0,129.5099,129.5579,129.2312,129.4042,8092.0
2022-10-24 15:00:00,134.75,134.85,134.29,134.46,15687.0,129.4906,129.5867,129.0486,129.212,15687.0
2022-10-24 15:10:00,134.48,134.7,134.43,134.61,17514.0,129.2312,129.4426,129.1831,129.3561,17514.0
2022-10-24 15:20:00,134.56,134.59,134.35,134.4,23240.0,129.3081,129.3369,129.1063,129.1543,23240.0
2022-10-24 15:30:00,134.44,135.01,134.3,134.75,48253.0,129.1927,129.7405,129.0582,129.4906,48253.0
2022-10-24 15:40:00,134.77,134.84,134.38,134.46,59572.0,129.5099,129.5771,129.1351,129.212,59572.0
2022-10-24 15:50:00,134.48,134.82,134.38,134.75,146375.0,129.2312,129.5579,129.1351,129.4906,146375.0
2022-10-25 09:30:00,132.81,134.95,132.55,134.83,88482.0,127.6264,129.6828,127.3765,129.5675,88482.0
2022-10-25 09:40:00,134.83,135.86,134.49,134.85,41512.0,129.5675,130.5573,129.2408,129.5867,41512.0
2022-10-25 09:50:00,134.45,135.17,133.96,134.26,21137.0,129.2024,129.8943,128.7315,129.0198,21137.0
2022-10-25 10:00:00,134.26,134.84,133.0,134.02,45246.0,129.0198,129.5771,127.8089,128.7891,45246.0
2022-10-25 10:10:00,133.98,134.6,133.43,134.49,30682.0,128.7507,129.3465,128.2222,129.2408,30682.0
2022-10-25 10:20:00,134.47,134.72,133.99,134.39,33460.0,129.2216,129.4618,128.7603,129.1447,33460.0
2022-10-25 10:30:00,134.41,134.76,134.13,134.46,17209.0,129.1639,129.5003,128.8948,129.212,17209.0
2022-10-25 10:40:00,134.51,135.26,134.42,134.91,24607.0,129.26,129.9807,129.1735,129.6444,24607.0
2022-10-25 10:50:00,134.9,135.3,134.04,134.23,29201.0,129.6348,130.0192,128.8084,128.9909,29201.0
2022-10-25 11:00:00,134.32,134.93,134.12,134.68,18050.0,129.0774,129.6636,128.8852,129.4234,18050.0
2022-10-25 11:10:00,134.61,134.76,134.32,134.75,12327.0,129.3561,129.5003,129.0774,129.4906,12327.0
2022-10-25 11:20:00,134.68,135.24,134.59,135.11,20432.0,129.4234,129.9615,129.3369,129.8366,20432.0
2022-10-25 11:30:00,135.13,136.02,135.13,136.02,25422.0,129.8558,130.7111,129.8558,130.7111,25422.0
2022-10-25 11:40:00,135.98,135.99,135.37,135.55,14547.0,130.6726,130.6822,130.0864,130.2594,14547.0
2022-10-25 11:50:00,135.5,135.97,135.23,135.57,22935.0,130.2114,130.663,129.9519,130.2786,22935.0
2022-10-25 12:00:00,135.62,135.85,135.3,135.42,14549.0,130.3267,130.5477,130.0192,130.1345,14549.0
2022-10-25 12:10:00,135.54,135.79,135.37,135.72,22843.0,130.2498,130.4901,130.0864,130.4228,22843.0
2022-10-25 12:20:00,135.72,136.28,135.71,136.04,59808.0,130.4228,130.9609,130.4132,130.7303,59808.0
2022-10-25 12:30:00,136.0,136.55,135.87,136.34,14351.0,130.6919,131.2204,130.5669,131.0186,14351.0
2022-10-25 12:40:00,136.29,136.35,135.82,135.88,13591.0,130.9705,131.0282,130.5189,130.5765,13591.0
2022-10-25 12:50:00,135.9,136.04,135.81,135.84,18435.0,130.5958,130.7303,130.5093,130.5381,18435.0
2022-10-25 13:00:00,135.84,136.28,135.81,136.18,18921.0,130.5381,130.9609,130.5093,130.8648,18921.0
2022-10-25 13:10:00,136.17,136.22,135.87,136.13,13350.0,130.8552,130.9033,130.5669,130.8168,13350.0
2022-10-25 13:20:00,136.13,136.19,135.94,136.18,8798.0,130.8168,130.8744,130.6342,130.8648,8798.0
2022-10-25 13:30:00,136.25,136.45,135.99,135.99,9693.0,130.9321,131.1243,130.6822,130.6822,9693.0
2022-10-25 13:40:00,135.99,136.22,135.88,136.19,16737.0,130.6822,130.9033,130.5765,130.8744,16737.0
2022-10-25 13:50:00,136.16,136.4,136.1,136.21,10221.0,130.8456,131.0762,130.788,130.8937,10221.0
2022-10-25 14:00:00,136.19,136.54,136.17,136.44,10754.0,130.8744,131.2108,130.8552,131.1147,10754.0
2022-10-25 14:10:00,136.47,136.54,136.19,136.47,11543.0,131.1435,131.2108,130.8744,131.1435,11543.0
2022-10-25 14:20:00,136.45,136.47,136.01,136.18,23234.0,131.1243,131.1435,130.7015,130.8648,23234.0
2022-10-25 14:30:00,136.15,136.33,136.08,136.15,13184.0,130.836,131.009,130.7687,130.836,13184.0
2022-10-25 14:40:00,136.19,136.32,135.88,135.89,24831.0,130.8744,130.9994,130.5765,130.5861,24831.0
2022-10-25 14:50:00,135.93,136.19,135.91,136.04,16539.0,130.6246,130.8744,130.6054,130.7303,16539.0
2022-10-25 15:00:00,136.03,136.2,135.82,136.19,20965.0,130.7207,130.8841,130.5189,130.8744,20965.0
2022-10-25 15:10:00,136.17,136.38,136.0,136.06,19841.0,130.8552,131.057,130.6919,130.7495,19841.0
2022-10-25 15:20:00,136.06,136.41,136.03,136.34,20141.0,130.7495,131.0859,130.7207,131.0186,20141.0
2022-10-25 15:30:00,136.37,136.46,136.26,136.38,73346.0,131.0474,131.1339,130.9417,131.057,73346.0
2022-10-25 15:40:00,136.42,136.57,136.18,136.38,67493.0,131.0955,131.2396,130.8648,131.057,67493.0
2022-10-25 15:50:00,136.41,136.58,136.14,136.56,138193.0,131.0859,131.2492,130.8264,131.23,138193.0
2022-10-26 09:30:00,137.29,138.25,135.74,136.83,135982.0,131.9315,132.854,130.442,131.4895,135982.0
2022-10-26 09:40:00,136.81,137.09,135.26,135.46,29437.0,131.4702,131.7393,129.9807,130.1729,29437.0
2022-10-26 09:50:00,135.34,136.09,135.0,135.98,20592.0,130.0576,130.7783,129.7309,130.6726,20592.0
2022-10-26 10:00:00,136.0,137.43,136.0,137.43,23316.0,130.6919,132.066,130.6919,132.066,23316.0
2022-10-26 10:10:00,137.42,137.93,137.21,137.87,19214.0,132.0564,132.5465,131.8546,132.4889,19214.0
2022-10-26 10:20:00,137.88,138.16,137.33,137.99,16581.0,132.4985,132.7676,131.9699,132.6042,16581.0
2022-10-26 10:30:00,137.93,137.93,136.81,137.3,13666.0,132.5465,132.5465,131.4702,131.9411,13666.0
2022-10-26 10:40:00,137.3,138.02,137.22,137.97,9455.0,131.9411,132.633,131.8642,132.585,9455.0
2022-10-26 10:50:00,138.0,138.24,137.17,137.17,17587.0,132.6138,132.8444,131.8162,131.8162,17587.0
2022-10-26 11:00:00,137.21,138.41,137.21,138.32,17560.0,131.8546,133.0078,131.8546,132.9213,17560.0
2022-10-26 11:10:00,138.27,138.81,138.19,138.54,86194.0,132.8733,133.3922,132.7964,133.1327,86194.0
2022-10-26 11:20:00,138.62,138.96,138.5,138.84,17420.0,133.2096,133.5363,133.0943,133.421,17420.0
2022-10-26 11:30:00,138.78,139.42,138.75,139.41,34048.0,133.3634,133.9784,133.3345,133.9688,34048.0
2022-10-26 11:40:00,139.35,139.35,138.89,139.17,26084.0,133.9111,133.9111,133.4691,133.7381,26084.0
2022-10-26 11:50:00,139.25,139.32,138.81,139.25,14558.0,133.815,133.8823,133.3922,133.815,14558.0
2022-10-26 12:00:00,139.23,139.54,138.95,138.95,18715.0,133.7958,134.0937,133.5267,133.5267,18715.0
2022-10-26 12:10:00,139.01,139.44,138.99,139.35,17435.0,133.5844,133.9976,133.5652,133.9111,17435.0
2022-10-26 12:20:00,139.33,139.67,139.23,139.58,17681.0,133.8919,134.2186,133.7958,134.1321,17681.0
2022-10-26 12:30:00,139.56,139.92,139.4,139.48,46695.0,134.1129,134.4589,133.9592,134.036,46695.0
2022-10-26 12:40:00,139.5,139.54,139.03,139.09,33227.0,134.0552,134.0937,133.6036,133.6613,33227.0
2022-10-26 12:50:00,139.08,139.29,138.69,138.85,41429.0,133.6516,133.8534,133.2769,133.4306,41429.0
2022-10-26 13:00:00,138.78,138.78,137.78,137.78,26272.0,133.3634,133.3634,132.4024,132.4024,26272.0
2022-10-26 13:10:00,137.79,138.13,137.32,137.55,27587.0,132.412,132.7387,131.9603,132.1814,27587.0
2022-10-26 13:20:00,137.55,137.59,137.05,137.22,16221.0,132.1814,132.2198,131.7009,131.8642,16221.0
2022-10-26 13:30:00,137.06,137.54,136.92,137.49,15956.0,131.7105,132.1717,131.5759,132.1237,15956.0
2022-10-26 13:40:00,137.43,137.53,137.18,137.24,10696.0,132.066,132.1621,131.8258,131.8835,10696.0
2022-10-26 13:50:00,137.31,137.68,137.31,137.6,12453.0,131.9507,132.3063,131.9507,132.2294,12453.0
2022-10-26 14:00:00,137.55,138.05,137.55,137.88,12788.0,132.1814,132.6618,132.1814,132.4985,12788.0
2022-10-26 14:10:00,137.88,138.02,137.42,137.44,13082.0,132.4985,132.633,132.0564,132.0757,13082.0
2022-10-26 14:20:00,137.4,137.56,137.23,137.31,8884.0,132.0372,132.191,131.8738,131.9507,8884.0
2022-10-26 14:30:00,137.33,137.59,137.25,137.52,13798.0,131.9699,132.2198,131.8931,132.1525,13798.0
2022-10-26 14:40:00,137.51,137.51,136.84,136.97,12148.0,132.1429,132.1429,131.4991,131.624,12148.0
2022-10-26 14:50:00,136.93,136.96,136.66,136.76,15831.0,131.5856,131.6144,131.3261,131.4222,15831.0
2022-10-26 15:00:00,136.69,136.71,136.4,136.7,17601.0,131.3549,131.3741,131.0762,131.3645,17601.0
2022-10-26 15:10:00,136.66,137.13,136.53,137.1,14833.0,131.3261,131.7778,131.2012,131.7489,14833.0
2022-10-26 15:20:00,137.07,137.25,136.92,137.25,12895.0,131.7201,131.8931,131.5759,131.8931,12895.0
2022-10-26 15:30:00,137.28,137.43,137.2,137.22,19292.0,131.9219,132.066,131.845,131.8642,19292.0
2022-10-26 15:40:00,137.25,137.62,137.19,137.35,43390.0,131.8931,132.2486,131.8354,131.9892,43390.0
2022-10-26 15:50:00,137.4,137.43,136.82,137.07,131216.0,132.0372,132.066,131.4799,131.7201,131216.0
2022-10-27 09:30:00,135.99,137.31,135.36,136.8,53572.0,130.6822,131.9507,130.0768,131.4606,53572.0
2022-10-27 09:40:00,136.71,136.95,135.67,136.0,19050.0,131.3741,131.6048,130.3747,130.6919,19050.0
2022-10-27 09:50:00,135.99,136.97,135.03,136.97,22809.0,130.6822,131.624,129.7597,131.624,22809.0
2022-10-27 10:00:00,137.0,137.44,136.48,136.58,28520.0,131.6528,132.0757,131.1531,131.2492,28520.0
2022-10-27 10:10:00,136.22,136.78,135.89,136.31,18940.0,130.9033,131.4414,130.5861,130.9898,18940.0
2022-10-27 10:20:00,136.31,136.54,135.89,136.4,13713.0,130.9898,131.2108,130.5861,131.0762,13713.0
2022-10-27 10:30:00,136.44,136.71,135.44,135.51,11986.0,131.1147,131.3741,130.1537,130.221,11986.0
2022-10-27 10:40:00,135.44,135.55,135.0,135.43,31799.0,130.1537,130.2594,129.7309,130.1441,31799.0
2022-10-27 10:50:00,135.5,136.21,135.49,135.56,10055.0,130.2114,130.8937,130.2018,130.269,10055.0
2022-10-27 11:00:00,135.43,135.81,135.3,135.74,27941.0,130.1441,130.5093,130.0192,130.442,27941.0
2022-10-27 11:10:00,135.78,136.07,134.88,134.98,23087.0,130.4804,130.7591,129.6156,129.7117,23087.0
2022-10-27 11:20:00,134.96,135.59,134.87,135.49,20653.0,129.6924,130.2979,129.606,130.2018,20653.0
2022-10-27 11:30:00,135.47,136.16,135.32,135.4,12469.0,130.1825,130.8456,130.0384,130.1153,12469.0
2022-10-27 11:40:00,135.54,135.72,135.0,135.67,15770.0,130.2498,130.4228,129.7309,130.3747,15770.0
2022-10-27 11:50:00,135.63,135.77,135.33,135.68,10256.0,130.3363,130.4708,130.048,130.3843,10256.0
2022-10-27 12:00:00,135.82,136.61,135.74,136.3,16159.0,130.5189,131.278,130.442,130.9801,16159.0
2022-10-27 12:10:00,136.15,136.35,135.89,135.91,6318.0,130.836,131.0282,130.5861,130.6054,6318.0
2022-10-27 12:20:00,135.89,136.14,135.46,135.51,8069.0,130.5861,130.8264,130.1729,130.221,8069.0
2022-10-27 12:30:00,135.5,135.82,135.5,135.54,7218.0,130.2114,130.5189,130.2114,130.2498,7218.0
2022-10-27 12:40:00,135.53,135.86,135.53,135.85,8444.0,130.2402,130.5573,130.2402,130.5477,8444.0
2022-10-27 12:50:00,135.89,136.0,135.72,136.0,6507.0,130.5861,130.6919,130.4228,130.6919,6507.0
2022-10-27 13:00:00,136.12,136.57,135.84,136.52,12217.0,130.8072,131.2396,130.5381,131.1916,12217.0
2022-10-27 13:10:00,136.46,136.62,136.26,136.62,10591.0,131.1339,131.2877,130.9417,131.2877,10591.0
2022-10-27 13:20:00,136.6,136.61,136.07,136.12,9817.0,131.2684,131.278,130.7591,130.8072,9817.0
2022-10-27 13:30:00,136.1,136.36,136.1,136.14,6256.0,130.788,131.0378,130.788,130.8264,6256.0
2022-10-27 13:40:00,136.19,136.3,136.08,136.12,7037.0,130.8744,130.9801,130.7687,130.8072,7037.0
2022-10-27 13:50:00,136.09,136.23,135.73,135.74,30788.0,130.7783,130.9129,130.4324,130.442,30788.0
2022-10-27 14:00:00,135.74,136.07,135.74,135.97,11867.0,130.442,130.7591,130.442,130.663,11867.0
2022-10-27 14:10:00,136.04,136.15,135.94,136.05,10600.0,130.7303,130.836,130.6342,130.7399,10600.0
2022-10-27 14:20:00,136.12,136.12,135.99,135.99,6836.0,130.8072,130.8072,130.6822,130.6822,6836.0
2022-10-27 14:30:00,135.97,136.1,135.87,135.93,8412.0,130.663,130.788,130.5669,130.6246,8412.0
2022-10-27 14:40:00,135.88,135.93,135.72,135.73,6011.0,130.5765,130.6246,130.4228,130.4324,6011.0
2022-10-27 14:50:00,135.74,136.0,135.59,135.65,13749.0,130.442,130.6919,130.2979,130.3555,13749.0
2022-10-27 15:00:00,135.66,135.93,135.33,135.33,13552.0,130.3651,130.6246,130.048,130.048,13552.0
2022-10-27 15:10:00,135.37,135.65,135.21,135.47,37153.0,130.0864,130.3555,129.9327,130.1825,37153.0
2022-10-27 15:20:00,135.52,135.82,135.38,135.44,25719.0,130.2306,130.5189,130.0961,130.1537,25719.0
2022-10-27 15:30:00,135.37,135.6,135.18,135.27,38357.0,130.0864,130.3075,129.9039,129.9903,38357.0
2022-10-27 15:40:00,135.3,135.48,135.09,135.22,35819.0,130.0192,130.1922,129.8174,129.9423,35819.0
2022-10-27 15:50:00,135.33,135.52,134.76,135.5,194565.0,130.048,130.2306,129.5003,130.2114,194565.0
2022-10-28 09:30:00,134.4,136.3,133.97,136.15,60185.0,129.1543,130.9801,128.7411,130.836,60185.0
2022-10-28 09:40:00,136.15,136.83,135.98,136.25,33964.0,130.836,131.4895,130.6726,130.9321,33964.0
2022-10-28 09:50:00,135.96,136.99,135.7,135.98,19861.0,130.6534,131.6432,130.4036,130.6726,19861.0
2022-10-28 10:00:00,136.1,136.83,133.62,133.64,27332.0,130.788,131.4895,128.4047,128.424,27332.0
2022-10-28 10:10:00,133.71,134.62,133.08,134.38,52454.0,128.4912,129.3657,127.8858,129.1351,52454.0
2022-10-28 10:20:00,134.44,134.51,133.13,134.32,43767.0,129.1927,129.26,127.9339,129.0774,43767.0
2022-10-28 10:30:00,134.42,134.53,133.11,133.26,31222.0,129.1735,129.2792,127.9147,128.0588,31222.0
2022-10-28 10:40:00,133.31,133.66,133.1,133.52,36600.0,128.1068,128.4432,127.905,128.3087,36600.0
2022-10-28 10:50:00,133.53,133.58,132.95,133.35,33701.0,128.3183,128.3663,127.7609,128.1453,33701.0
2022-10-28 11:00:00,133.35,133.52,132.36,132.36,37169.0,128.1453,128.3087,127.1939,127.1939,37169.0
2022-10-28 11:10:00,132.32,133.1,132.32,133.1,24945.0,127.1555,127.905,127.1555,127.905,24945.0
2022-10-28 11:20:00,133.06,133.62,132.83,133.49,17548.0,127.8666,128.4047,127.6456,128.2798,17548.0
2022-10-28 11:30:00,133.54,133.6,132.95,133.11,29228.0,128.3279,128.3855,127.7609,127.9147,29228.0
2022-10-28 11:40:00,133.15,133.17,132.54,132.7,15305.0,127.9531,127.9723,127.3669,127.5207,15305.0
2022-10-28 11:50:00,132.68,133.14,132.41,132.64,30553.0,127.5014,127.9435,127.242,127.463,30553.0
2022-10-28 12:00:00,132.61,133.28,132.59,133.23,31509.0,127.4342,128.078,127.415,128.03,31509.0
2022-10-28 12:10:00,133.2,133.83,133.2,133.61,31402.0,128.0011,128.6066,128.0011,128.3951,31402.0
2022-10-28 12:20:00,133.49,133.89,133.49,133.51,18353.0,128.2798,128.6642,128.2798,128.299,18353.0
2022-10-28 12:30:00,133.46,133.85,133.45,133.45,22403.0,128.251,128.6258,128.2414,128.2414,22403.0
2022-10-28 12:40:00,133.44,133.54,133.19,133.52,9187.0,128.2318,128.3279,127.9915,128.3087,9187.0
2022-10-28 12:50:00,133.5,133.5,133.14,133.25,10819.0,128.2894,128.2894,127.9435,128.0492,10819.0
2022-10-28 13:00:00,133.25,133.7,133.25,133.5,14966.0,128.0492,128.4816,128.0492,128.2894,14966.0
2022-10-28 13:10:00,133.51,133.56,133.35,133.43,11848.0,128.299,128.3471,128.1453,128.2222,11848.0
2022-10-28 13:20:00,133.4,133.53,133.13,133.14,14459.0,128.1933,128.3183,127.9339,127.9435,14459.0
2022-10-28 13:30:00,133.17,133.57,133.17,133.57,15099.0,127.9723,128.3567,127.9723,128.3567,15099.0
2022-10-28 13:40:00,133.63,133.8,133.46,133.69,15703.0,128.4144,128.5777,128.251,128.472,15703.0
2022-10-28 13:50:00,133.79,133.8,133.55,133.59,12646.0,128.5681,128.5777,128.3375,128.3759,12646.0
2022-10-28 14:00:00,133.59,133.82,133.39,133.53,29136.0,128.3759,128.5969,128.1837,128.3183,29136.0
2022-10-28 14:10:00,133.54,133.81,133.45,133.68,38625.0,128.3279,128.5873,128.2414,128.4624,38625.0
2022-10-28 14:20:00,133.68,134.24,133.6,133.72,31787.0,128.4624,129.0006,128.3855,128.5008,31787.0
2022-10-28 14:30:00,133.78,134.07,133.69,133.76,19738.0,128.5585,128.8372,128.472,128.5393,19738.0
2022-10-28 14:40:00,133.81,133.81,133.43,133.49,19729.0,128.5873,128.5873,128.2222,128.2798,19729.0
2022-10-28 14:50:00,133.49,133.69,133.36,133.68,18575.0,128.2798,128.472,128.1549,128.4624,18575.0
2022-10-28 15:00:00,133.69,134.12,133.62,133.9,34026.0,128.472,128.8852,128.4047,128.6738,34026.0
2022-10-28 15:10:00,133.89,133.99,133.56,133.56,32857.0,128.6642,128.7603,128.3471,128.3471,32857.0
2022-10-28 15:20:00,133.51,133.78,133.43,133.72,19295.0,128.299,128.5585,128.2222,128.5008,19295.0
2022-10-28 15:30:00,133.69,133.87,133.62,133.69,48420.0,128.472,128.645,128.4047,128.472,48420.0
2022-10-28 15:40:00,133.66,133.94,133.57,133.84,32332.0,128.4432,128.7123,128.3567,128.6162,32332.0
2022-10-28 15:50:00,133.87,134.13,133.49,134.01,180095.0,128.645,128.8948,128.2798,128.7795,180095.0
2022-10-31 09:30:00,132.99,133.43,132.12,132.93,74591.0,127.7993,128.2222,126.9633,127.7417,74591.0
2022-10-31 09:40:00,132.81,133.57,132.8,132.95,49581.0,127.6264,128.3567,127.6168,127.7609,49581.0
2022-10-31 09:50:00,132.89,134.39,132.78,134.03,66130.0,127.7032,129.1447,127.5975,128.7987,66130.0
2022-10-31 10:00:00,134.12,134.89,133.69,133.71,27094.0,128.8852,129.6252,128.472,128.4912,27094.0
2022-10-31 10:10:00,133.72,134.34,133.47,133.9,29964.0,128.5008,129.0966,128.2606,128.6738,29964.0
2022-10-31 10:20:00,133.88,134.08,133.17,133.4,47750.0,128.6546,128.8468,127.9723,128.1933,47750.0
2022-10-31 10:30:00,133.43,134.14,133.43,134.1,38648.0,128.2222,128.9045,128.2222,128.866,38648.0
2022-10-31 10:40:00,134.0,134.4,133.97,134.04,13349.0,128.7699,129.1543,128.7411,128.8084,13349.0
2022-10-31 10:50:00,134.03,134.13,133.37,133.43,44183.0,128.7987,128.8948,128.1645,128.2222,44183.0
2022-10-31 11:00:00,133.41,133.82,133.36,133.57,23878.0,128.2029,128.5969,128.1549,128.3567,23878.0
2022-10-31 11:10:00,133.53,133.6,133.07,133.22,18316.0,128.3183,128.3855,127.8762,128.0204,18316.0
2022-10-31 11:20:00,133.14,133.61,133.04,133.36,28829.0,127.9435,128.3951,127.8474,128.1549,28829.0
2022-10-31 11:30:00,133.36,133.43,133.1,133.22,20740.0,128.1549,128.2222,127.905,128.0204,20740.0
2022-10-31 11:40:00,133.17,133.78,133.16,133.62,17191.0,127.9723,128.5585,127.9627,128.4047,17191.0
2022-10-31 11:50:00,133.59,134.07,133.19,133.4,47729.0,128.3759,128.8372,127.9915,128.1933,47729.0
2022-10-31 12:00:00,133.4,133.71,133.01,133.01,21503.0,128.1933,128.4912,127.8186,127.8186,21503.0
2022-10-31 12:10:00,133.08,133.45,132.93,133.35,20020.0,127.8858,128.2414,127.7417,128.1453,20020.0
2022-10-31 12:20:00,133.28,133.54,133.0,133.15,17983.0,128.078,128.3279,127.8089,127.9531,17983.0
2022-10-31 12:30:00,133.16,133.21,132.65,132.65,12728.0,127.9627,128.0108,127.4726,127.4726,12728.0
2022-10-31 12:40:00,132.59,132.6,132.17,132.34,12046.0,127.415,127.4246,127.0113,127.1747,12046.0
2022-10-31 12:50:00,132.28,132.43,131.81,131.94,14505.0,127.117,127.2612,126.6654,126.7903,14505.0
2022-10-31 13:00:00,131.94,132.18,131.72,132.09,13189.0,126.7903,127.021,126.5789,126.9345,13189.0
2022-10-31 13:10:00,132.09,132.18,131.76,132.14,11155.0,126.9345,127.021,126.6173,126.9825,11155.0
2022-10-31 13:20:00,132.15,132.48,132.11,132.48,13601.0,126.9921,127.3092,126.9537,127.3092,13601.0
2022-10-31 13:30:00,132.43,132.68,132.28,132.67,13021.0,127.2612,127.5014,127.117,127.4918,13021.0
2022-10-31 13:40:00,132.64,132.74,132.42,132.65,11837.0,127.463,127.5591,127.2516,127.4726,11837.0
2022-10-31 13:50:00,132.69,132.84,132.5,132.6,12241.0,127.511,127.6552,127.3285,127.4246,12241.0
2022-10-31 14:00:00,132.6,132.81,132.52,132.63,17605.0,127.4246,127.6264,127.3477,127.4534,17605.0
2022-10-31 14:10:00,132.6,132.6,132.21,132.25,10402.0,127.4246,127.4246,127.0498,127.0882,10402.0
2022-10-31 14:20:00,132.22,132.38,132.07,132.15,11913.0,127.0594,127.2131,126.9152,126.9921,11913.0
2022-10-31 14:30:00,132.13,132.4,132.11,132.37,20271.0,126.9729,127.2324,126.9537,127.2035,20271.0
2022-10-31 14:40:00,132.42,132.43,132.13,132.17,10302.0,127.2516,127.2612,126.9729,127.0113,10302.0
2022-10-31 14:50:00,132.14,132.26,131.76,131.93,16668.0,126.9825,127.0978,126.6173,126.7807,16668.0
2022-10-31 15:00:00,131.94,131.95,131.37,131.37,18844.0,126.7903,126.7999,126.2426,126.2426,18844.0
2022-10-31 15:10:00,131.38,131.65,131.33,131.55,24810.0,126.2522,126.5116,126.2041,126.4155,24810.0
2022-10-31 15:20:00,131.49,131.66,131.44,131.57,17265.0,126.3579,126.5212,126.3098,126.4348,17265.0
2022-10-31 15:30:00,131.55,131.66,131.41,131.63,38232.0,126.4155,126.5212,126.281,126.4924,38232.0
2022-10-31 15:40:00,131.66,131.79,131.34,131.35,39865.0,126.5212,126.6462,126.2137,126.2233,39865.0
2022-10-31 15:50:00,131.34,131.56,131.02,131.38,225516.0,126.2137,126.4252,125.9062,126.2522,225516.0
2022-11-01 09:30:00,135.0,136.35,134.58,135.02,80858.0,129.7309,131.0282,129.3273,129.7501,80858.0
2022-11-01 09:40:00,135.21,135.37,134.14,134.14,22323.0,129.9327,130.0864,128.9045,128.9045,22323.0
2022-11-01 09:50:00,133.8,133.8,132.51,132.61,27531.0,128.5777,128.5777,127.3381,127.4342,27531.0
2022-11-01 10:00:00,132.73,132.8,131.48,131.64,27292.0,127.5495,127.6168,126.3483,126.502,27292.0
2022-11-01 10:10:00,131.66,132.3,131.64,131.7,20010.0,126.5212,127.1363,126.502,126.5597,20010.0
2022-11-01 10:20:00,131.63,132.13,131.03,131.39,16916.0,126.4924,126.9729,125.9158,126.2618,16916.0
2022-11-01 10:30:00,131.47,132.12,130.93,131.66,12743.0,126.3387,126.9633,125.8197,126.5212,12743.0
2022-11-01 10:40:00,131.5,131.55,131.02,131.42,20310.0,126.3675,126.4155,125.9062,126.2906,20310.0
2022-11-01 10:50:00,131.46,131.85,130.6,130.7,20193.0,126.3291,126.7038,125.5026,125.5987,20193.0
2022-11-01 11:00:00,130.72,131.4,130.71,131.38,16558.0,125.6179,126.2714,125.6083,126.2522,16558.0
2022-11-01 11:10:00,131.38,131.96,131.28,131.72,14974.0,126.2522,126.8095,126.1561,126.5789,14974.0
2022-11-01 11:20:00,131.75,132.45,131.73,132.4,16187.0,126.6077,127.2804,126.5885,127.2324,16187.0
2022-11-01 11:30:00,132.42,132.63,131.87,131.87,13315.0,127.2516,127.4534,126.7231,126.7231,13315.0
2022-11-01 11:40:00,131.99,132.42,131.82,132.3,14167.0,126.8384,127.2516,126.675,127.1363,14167.0
2022-11-01 11:50:00,132.3,133.25,132.29,133.25,13553.0,127.1363,128.0492,127.1267,128.0492,13553.0
2022-11-01 12:00:00,133.24,134.03,133.13,133.63,19957.0,128.0396,128.7987,127.9339,128.4144,19957.0
2022-11-01 12:10:00,133.75,133.87,133.56,133.81,12974.0,128.5297,128.645,128.3471,128.5873,12974.0
2022-11-01 12:20:00,133.87,134.3,133.69,134.19,18116.0,128.645,129.0582,128.472,128.9525,18116.0
2022-11-01 12:30:00,134.15,134.5,133.93,134.46,17955.0,128.9141,129.2504,128.7026,129.212,17955.0
2022-11-01 12:40:00,134.42,134.91,134.32,134.74,13677.0,129.1735,129.6444,129.0774,129.481,13677.0
2022-11-01 12:50:00,134.68,134.68,134.3,134.5,8395.0,129.4234,129.4234,129.0582,129.2504,8395.0
2022-11-01 13:00:00,134.5,134.56,134.3,134.49,28944.0,129.2504,129.3081,129.0582,129.2408,28944.0
2022-11-01 13:10:00,134.47,134.77,134.47,134.51,16128.0,129.2216,129.5099,129.2216,129.26,16128.0
2022-11-01 13:20:00,134.55,134.66,134.42,134.65,8306.0,129.2985,129.4042,129.1735,129.3945,8306.0
2022-11-01 13:30:00,134.59,134.63,134.41,134.56,10552.0,129.3369,129.3753,129.1639,129.3081,10552.0
2022-11-01 13:40:00,134.59,134.82,134.55,134.56,11676.0,129.3369,129.5579,129.2985,129.3081,11676.0
2022-11-01 13:50:00,134.53,134.76,134.52,134.71,8419.0,129.2792,129.5003,129.2696,129.4522,8419.0
2022-11-01 14:00:00,134.74,134.81,134.65,134.77,14572.0,129.481,129.5483,129.3945,129.5099,14572.0
2022-11-01 14:10:00,134.74,134.79,134.36,134.38,23679.0,129.481,129.5291,129.1159,129.1351,23679.0
2022-11-01 14:20:00,134.35,134.57,134.29,134.44,13214.0,129.1063,129.3177,129.0486,129.1927,13214.0
2022-11-01 14:30:00,134.43,134.62,134.4,134.52,11156.0,129.1831,129.3657,129.1543,129.2696,11156.0
2022-11-01 14:40:00,134.52,134.58,134.37,134.53,17476.0,129.2696,129.3273,129.1255,129.2792,17476.0
2022-11-01 14:50:00,134.51,134.9,134.49,134.85,7563.0,129.26,129.6348,129.2408,129.5867,7563.0
2022-11-01 15:00:00,134.81,134.82,134.48,134.64,23926.0,129.5483,129.5579,129.2312,129.3849,23926.0
2022-11-01 15:10:00,134.67,134.75,134.48,134.59,14191.0,129.4138,129.4906,129.2312,129.3369,14191.0
2022-11-01 15:20:00,134.6,134.84,134.51,134.53,15773.0,129.3465,129.5771,129.26,129.2792,15773.0
2022-11-01 15:30:00,134.56,134.82,134.56,134.65,29047.0,129.3081,129.5579,129.3081,129.3945,29047.0
2022-11-01 15:40:00,134.63,134.68,134.41,134.62,61399.0,129.3753,129.4234,129.1639,129.3657,61399.0
2022-11-01 15:50:00,134.62,134.83,134.49,134.5,127767.0,129.3657,129.5675,129.2408,129.2504,127767.0
2022-11-02 09:30:00,133.09,134.08,132.74,133.3,41221.0,127.8954,128.8468,127.5591,128.0972,41221.0
2022-11-02 09:40:00,133.28,133.87,132.44,132.7,24350.0,128.078,128.645,127.2708,127.5207,24350.0
2022-11-02 09:50:00,132.7,133.04,131.91,131.95,19229.0,127.5207,127.8474,126.7615,126.7999,19229.0
2022-11-02 10:00:00,131.89,132.43,131.77,131.96,27256.0,126.7423,127.2612,126.627,126.8095,27256.0
2022-11-02 10:10:00,131.94,132.43,131.77,132.02,15432.0,126.7903,127.2612,126.627,126.8672,15432.0
2022-11-02 10:20:00,132.03,132.15,131.37,131.55,20599.0,126.8768,126.9921,126.2426,126.4155,20599.0
2022-11-02 10:30:00,131.52,131.57,131.07,131.15,14479.0,126.3867,126.4348,125.9543,126.0312,14479.0
2022-11-02 10:40:00,131.03,131.11,130.69,130.81,17719.0,125.9158,125.9927,125.5891,125.7044,17719.0
2022-11-02 10:50:00,130.82,131.36,130.63,131.04,10500.0,125.714,126.233,125.5315,125.9254,10500.0
2022-11-02 11:00:00,131.01,131.78,131.01,131.49,12579.0,125.8966,126.6366,125.8966,126.3579,12579.0
2022-11-02 11:10:00,131.4,131.57,131.29,131.53,8518.0,126.2714,126.4348,126.1657,126.3963,8518.0
2022-11-02 11:20:00,131.55,131.79,131.42,131.71,7096.0,126.4155,126.6462,126.2906,126.5693,7096.0
2022-11-02 11:30:00,131.57,132.0,131.53,131.9,6701.0,126.4348,126.848,126.3963,126.7519,6701.0
2022-11-02 11:40:00,131.96,132.02,131.82,132.0,9353.0,126.8095,126.8672,126.675,126.848,9353.0
2022-11-02 11:50:00,131.94,131.94,131.71,131.79,5212.0,126.7903,126.7903,126.5693,126.6462,5212.0
2022-11-02 12:00:00,131.73,131.82,131.12,131.13,6258.0,126.5885,126.675,126.0023,126.0119,6258.0
2022-11-02 12:10:00,131.17,131.41,131.05,131.39,12643.0,126.0504,126.281,125.9351,126.2618,12643.0
2022-11-02 12:20:00,131.34,131.65,131.23,131.54,12435.0,126.2137,126.5116,126.108,126.4059,12435.0
2022-11-02 12:30:00,131.49,131.61,131.32,131.39,7062.0,126.3579,126.4732,126.1945,126.2618,7062.0
2022-11-02 12:40:00,131.41,131.84,131.3,131.81,10772.0,126.281,126.6942,126.1753,126.6654,10772.0
2022-11-02 12:50:00,131.78,132.15,131.7,132.02,10265.0,126.6366,126.9921,126.5597,126.8672,10265.0
2022-11-02 13:00:00,131.91,132.0,131.42,131.42,13161.0,126.7615,126.848,126.2906,126.2906,13161.0
2022-11-02 13:10:00,131.42,131.5,131.31,131.43,5015.0,126.2906,126.3675,126.1849,126.3002,5015.0
2022-11-02 13:20:00,131.38,131.39,131.25,131.39,11394.0,126.2522,126.2618,126.1273,126.2618,11394.0
2022-11-02 13:30:00,131.35,131.79,131.35,131.71,7136.0,126.2233,126.6462,126.2233,126.5693,7136.0
2022-11-02 13:40:00,131.65,132.07,131.65,132.06,9140.0,126.5116,126.9152,126.5116,126.9056,9140.0
2022-11-02 13:50:00,132.14,132.2,132.01,132.16,4776.0,126.9825,127.0402,126.8576,127.0017,4776.0
2022-11-02 14:00:00,132.29,133.63,131.94,133.29,30906.0,127.1267,128.4144,126.7903,128.0876,30906.0
2022-11-02 14:10:00,133.36,134.12,132.87,133.13,28246.0,128.1549,128.8852,127.684,127.9339,28246.0
2022-11-02 14:20:00,133.21,133.66,133.04,133.66,9393.0,128.0108,128.4432,127.8474,128.4432,9393.0
2022-11-02 14:30:00,133.76,133.87,131.63,132.14,28529.0,128.5393,128.645,126.4924,126.9825,28529.0
2022-11-02 14:40:00,132.2,133.08,131.23,131.24,33904.0,127.0402,127.8858,126.108,126.1176,33904.0
2022-11-02 14:50:00,131.24,131.24,129.51,130.31,44764.0,126.1176,126.1176,124.4552,125.2239,44764.0
2022-11-02 15:00:00,130.3,131.39,130.12,131.39,20123.0,125.2143,126.2618,125.0414,126.2618,20123.0
2022-11-02 15:10:00,131.27,131.27,129.85,129.85,25172.0,126.1465,126.1465,124.7819,124.7819,25172.0
2022-11-02 15:20:00,129.81,129.98,129.09,129.62,39350.0,124.7435,124.9068,124.0516,124.5609,39350.0
2022-11-02 15:30:00,129.53,130.05,129.11,129.83,65890.0,124.4744,124.9741,124.0708,124.7627,65890.0
2022-11-02 15:40:00,129.78,129.9,129.14,129.19,27604.0,124.7146,124.8299,124.0996,124.1477,27604.0
2022-11-02 15:50:00,129.24,129.33,128.59,128.68,230647.0,124.1957,124.2822,123.5711,123.6576,230647.0
2022-11-03 09:30:00,127.59,129.6,126.56,129.49,46043.0,122.6101,124.5417,121.6203,124.4359,46043.0
2022-11-03 09:40:00,129.59,130.02,127.92,128.38,18416.0,124.532,124.9453,122.9272,123.3693,18416.0
2022-11-03 09:50:00,128.12,128.57,127.89,127.89,14241.0,123.1194,123.5519,122.8984,122.8984,14241.0
2022-11-03 10:00:00,128.12,129.05,127.94,128.56,21665.0,123.1194,124.0131,122.9464,123.5422,21665.0
2022-11-03 10:10:00,128.41,129.69,128.37,129.21,15016.0,123.3981,124.6281,123.3597,124.1669,15016.0
2022-11-03 10:20:00,129.13,130.08,129.01,129.94,22930.0,124.09,125.0029,123.9747,124.8684,22930.0
2022-11-03 10:30:00,129.98,129.98,129.01,129.15,22816.0,124.9068,124.9068,123.9747,124.1092,22816.0
2022-11-03 10:40:00,129.21,129.96,128.91,129.96,18764.0,124.1669,124.8876,123.8786,124.8876,18764.0
2022-11-03 10:50:00,129.88,130.07,129.38,129.67,16551.0,124.8107,124.9933,124.3302,124.6089,16551.0
2022-11-03 11:00:00,129.73,129.73,128.71,128.78,10984.0,124.6666,124.6666,123.6864,123.7537,10984.0
2022-11-03 11:10:00,128.84,129.22,128.49,128.85,12784.0,123.8113,124.1765,123.475,123.8209,12784.0
2022-11-03 11:20:00,128.84,129.1,128.59,128.82,12548.0,123.8113,124.0612,123.5711,123.7921,12548.0
2022-11-03 11:30:00,128.82,129.36,128.25,129.36,8262.0,123.7921,124.311,123.2443,124.311,8262.0
2022-11-03 11:40:00,129.45,129.56,129.23,129.28,17098.0,124.3975,124.5032,124.1861,124.2341,17098.0
2022-11-03 11:50:00,129.2,129.6,129.0,129.52,16973.0,124.1573,124.5417,123.9651,124.4648,16973.0
2022-11-03 12:00:00,129.51,130.34,129.47,130.08,19102.0,124.4552,125.2528,124.4167,125.0029,19102.0
2022-11-03 12:10:00,130.03,130.74,130.03,130.65,21013.0,124.9549,125.6372,124.9549,125.5507,21013.0
2022-11-03 12:20:00,130.6,130.77,130.39,130.53,21041.0,125.5026,125.666,125.3008,125.4354,21041.0
2022-11-03 12:30:00,130.51,130.65,129.78,129.9,17882.0,125.4161,125.5507,124.7146,124.8299,17882.0
2022-11-03 12:40:00,129.87,130.52,129.86,130.4,14063.0,124.8011,125.4257,124.7915,125.3104,14063.0
2022-11-03 12:50:00,130.47,130.96,130.36,130.36,20521.0,125.3777,125.8486,125.272,125.272,20521.0
2022-11-03 13:00:00,130.4,130.47,130.16,130.4,6901.0,125.3104,125.3777,125.0798,125.3104,6901.0
2022-11-03 13:10:00,130.41,130.43,130.18,130.21,5196.0,125.32,125.3393,125.099,125.1278,5196.0
2022-11-03 13:20:00,130.1,130.15,129.8,129.94,4478.0,125.0221,125.0702,124.7338,124.8684,4478.0
2022-11-03 13:30:00,129.96,130.1,129.6,129.88,6807.0,124.8876,125.0221,124.5417,124.8107,6807.0
2022-11-03 13:40:00,129.91,129.91,129.51,129.85,10505.0,124.8396,124.8396,124.4552,124.7819,10505.0
2022-11-03 13:50:00,129.81,129.9,129.6,129.76,8538.0,124.7435,124.8299,124.5417,124.6954,8538.0
2022-11-03 14:00:00,129.78,129.78,129.44,129.53,5019.0,124.7146,124.7146,124.3879,124.4744,5019.0
2022-11-03 14:10:00,129.54,129.55,129.23,129.4,6023.0,124.484,124.4936,124.1861,124.3495,6023.0
2022-11-03 14:20:00,129.44,129.6,129.44,129.53,5259.0,124.3879,124.5417,124.3879,124.4744,5259.0
2022-11-03 14:30:00,129.57,129.76,129.34,129.39,5634.0,124.5128,124.6954,124.2918,124.3398,5634.0
2022-11-03 14:40:00,129.46,129.65,129.37,129.58,6385.0,124.4071,124.5897,124.3206,124.5224,6385.0
2022-11-03 14:50:00,129.61,129.85,129.6,129.84,5109.0,124.5513,124.7819,124.5417,124.7723,5109.0
2022-11-03 15:00:00,129.81,129.94,129.69,129.78,10491.0,124.7435,124.8684,124.6281,124.7146,10491.0
2022-11-03 15:10:00,129.74,129.94,129.56,129.63,13759.0,124.6762,124.8684,124.5032,124.5705,13759.0
2022-11-03 15:20:00,129.57,129.77,129.52,129.55,8702.0,124.5128,124.705,124.4648,124.4936,8702.0
2022-11-03 15:30:00,129.57,129.75,129.43,129.44,19460.0,124.5128,124.6858,124.3783,124.3879,19460.0
2022-11-03 15:40:00,129.45,129.52,129.07,129.11,27255.0,124.3975,124.4648,124.0323,124.0708,27255.0
2022-11-03 15:50:00,129.1,129.17,128.57,128.7,119984.0,124.0612,124.1284,123.5519,123.6768,119984.0
2022-11-04 09:30:00,134.26,135.83,133.27,134.69,107800.0,129.0198,130.5285,128.0684,129.433,107800.0
2022-11-04 09:40:00,134.67,135.19,133.7,133.71,35477.0,129.4138,129.9135,128.4816,128.4912,35477.0
2022-11-04 09:50:00,133.87,135.34,133.44,135.28,26284.0,128.645,130.0576,128.2318,130.0,26284.0
2022-11-04 10:00:00,135.37,135.64,134.37,134.8,35803.0,130.0864,130.3459,129.1255,129.5387,35803.0
2022-11-04 10:10:00,134.8,136.4,134.8,136.27,28174.0,129.5387,131.0762,129.5387,130.9513,28174.0
2022-11-04 10:20:00,136.4,137.07,136.21,136.99,22541.0,131.0762,131.7201,130.8937,131.6432,22541.0
2022-11-04 10:30:00,137.0,137.43,136.79,137.0,32082.0,131.6528,132.066,131.451,131.6528,32082.0
2022-11-04 10:40:00,136.99,137.36,136.89,137.19,26512.0,131.6432,131.9988,131.5471,131.8354,26512.0
2022-11-04 10:50:00,137.22,137.25,135.7,136.02,18671.0,131.8642,131.8931,130.4036,130.7111,18671.0
2022-11-04 11:00:00,136.03,136.45,135.94,135.94,13814.0,130.7207,131.1243,130.6342,130.6342,13814.0
2022-11-04 11:10:00,136.08,136.13,135.34,135.41,11506.0,130.7687,130.8168,130.0576,130.1249,11506.0
2022-11-04 11:20:00,135.32,135.49,134.54,134.57,28503.0,130.0384,130.2018,129.2888,129.3177,28503.0
2022-11-04 11:30:00,134.66,135.01,134.35,134.4,8481.0,129.4042,129.7405,129.1063,129.1543,8481.0
2022-11-04 11:40:00,134.36,134.36,133.61,133.67,16997.0,129.1159,129.1159,128.3951,128.4528,16997.0
2022-11-04 11:50:00,133.64,133.64,133.02,133.02,10901.0,128.424,128.424,127.8282,127.8282,10901.0
2022-11-04 12:00:00,132.93,133.24,131.94,132.87,32775.0,127.7417,128.0396,126.7903,127.684,32775.0
2022-11-04 12:10:00,132.79,133.09,132.63,132.96,7734.0,127.6071,127.8954,127.4534,127.7705,7734.0
2022-11-04 12:20:00,133.03,133.07,132.38,132.8,14311.0,127.8378,127.8762,127.2131,127.6168,14311.0
2022-11-04 12:30:00,132.75,132.83,132.22,132.22,13505.0,127.5687,127.6456,127.0594,127.0594,13505.0
2022-11-04 12:40:00,132.18,132.31,131.89,132.11,15853.0,127.021,127.1459,126.7423,126.9537,15853.0
2022-11-04 12:50:00,132.42,132.73,132.32,132.42,12629.0,127.2516,127.5495,127.1555,127.2516,12629.0
2022-11-04 13:00:00,132.42,132.89,131.89,131.89,9993.0,127.2516,127.7032,126.7423,126.7423,9993.0
2022-11-04 13:10:00,131.93,132.79,131.93,132.53,12374.0,126.7807,127.6071,126.7807,127.3573,12374.0
2022-11-04 13:20:00,132.55,132.7,132.35,132.48,6832.0,127.3765,127.5207,127.1843,127.3092,6832.0
2022-11-04 13:30:00,132.59,132.97,132.34,132.86,8891.0,127.415,127.7801,127.1747,127.6744,8891.0
2022-11-04 13:40:00,132.85,132.93,132.64,132.75,5416.0,127.6648,127.7417,127.463,127.5687,5416.0
2022-11-04 13:50:00,132.81,132.85,132.4,132.5,6713.0,127.6264,127.6648,127.2324,127.3285,6713.0
2022-11-04 14:00:00,132.53,132.65,132.16,132.27,7350.0,127.3573,127.4726,127.0017,127.1074,7350.0
2022-11-04 14:10:00,132.2,132.78,132.2,132.72,7259.0,127.0402,127.5975,127.0402,127.5399,7259.0
2022-11-04 14:20:00,132.75,133.07,132.7,133.01,8269.0,127.5687,127.8762,127.5207,127.8186,8269.0
2022-11-04 14:30:00,133.03,133.36,132.98,133.25,11080.0,127.8378,128.1549,127.7897,128.0492,11080.0
2022-11-04 14:40:00,133.25,133.79,133.25,133.54,15107.0,128.0492,128.5681,128.0492,128.3279,15107.0
2022-11-04 14:50:00,133.56,133.76,133.53,133.64,7218.0,128.3471,128.5393,128.3183,128.424,7218.0
2022-11-04 15:00:00,133.69,133.94,133.58,133.88,12090.0,128.472,128.7123,128.3663,128.6546,12090.0
2022-11-04 15:10:00,133.94,133.99,133.59,133.66,8834.0,128.7123,128.7603,128.3759,128.4432,8834.0
2022-11-04 15:20:00,133.66,133.66,133.29,133.52,20673.0,128.4432,128.4432,128.0876,128.3087,20673.0
2022-11-04 15:30:00,133.49,133.88,133.36,133.58,18575.0,128.2798,128.6546,128.1549,128.3663,18575.0
2022-11-04 15:40:00,133.54,134.07,133.45,133.73,51292.0,128.3279,128.8372,128.2414,128.5105,51292.0
2022-11-04 15:50:00,133.76,133.89,133.43,133.68,126673.0,128.5393,128.6642,128.2222,128.4624,126673.0
2022-11-07 09:30:00,134.95,135.67,134.5,134.61,39145.0,129.6828,130.3747,129.2504,129.3561,39145.0
2022-11-07 09:40:00,134.87,135.41,134.5,134.52,47379.0,129.606,130.1249,129.2504,129.2696,47379.0
2022-11-07 09:50:00,134.6,134.68,133.1,133.82,48686.0,129.3465,129.4234,127.905,128.5969,48686.0
2022-11-07 10:00:00,133.78,134.43,133.2,134.24,24862.0,128.5585,129.1831,128.0011,129.0006,24862.0
2022-11-07 10:10:00,134.38,135.26,134.32,135.16,17411.0,129.1351,129.9807,129.0774,129.8846,17411.0
2022-11-07 10:20:00,135.26,135.47,134.99,135.37,20252.0,129.9807,130.1825,129.7213,130.0864,20252.0
2022-11-07 10:30:00,135.37,135.7,135.13,135.29,19514.0,130.0864,130.4036,129.8558,130.0096,19514.0
2022-11-07 10:40:00,135.45,135.61,135.0,135.15,12423.0,130.1633,130.3171,129.7309,129.875,12423.0
2022-11-07 10:50:00,135.13,135.92,135.07,135.84,10601.0,129.8558,130.615,129.7982,130.5381,10601.0
2022-11-07 11:00:00,135.9,136.0,135.56,135.66,11345.0,130.5958,130.6919,130.269,130.3651,11345.0
2022-11-07 11:10:00,135.7,136.09,135.6,135.84,13768.0,130.4036,130.7783,130.3075,130.5381,13768.0
2022-11-07 11:20:00,135.84,136.04,135.73,135.96,14035.0,130.5381,130.7303,130.4324,130.6534,14035.0
2022-11-07 11:30:00,135.97,136.32,135.96,136.08,9164.0,130.663,130.9994,130.6534,130.7687,9164.0
2022-11-07 11:40:00,136.08,136.08,135.33,135.76,8795.0,130.7687,130.7687,130.048,130.4612,8795.0
2022-11-07 11:50:00,135.68,135.81,135.41,135.41,8302.0,130.3843,130.5093,130.1249,130.1249,8302.0
2022-11-07 12:00:00,135.41,135.78,135.18,135.74,9522.0,130.1249,130.4804,129.9039,130.442,9522.0
2022-11-07 12:10:00,135.75,136.01,135.74,135.92,8391.0,130.4516,130.7015,130.442,130.615,8391.0
2022-11-07 12:20:00,135.9,136.26,135.79,136.26,7601.0,130.5958,130.9417,130.4901,130.9417,7601.0
2022-11-07 12:30:00,136.23,136.3,135.84,135.85,11482.0,130.9129,130.9801,130.5381,130.5477,11482.0
2022-11-07 12:40:00,135.98,135.98,135.5,135.58,5622.0,130.6726,130.6726,130.2114,130.2882,5622.0
2022-11-07 12:50:00,135.52,135.62,135.41,135.61,14492.0,130.2306,130.3267,130.1249,130.3171,14492.0
2022-11-07 13:00:00,135.65,135.79,135.43,135.43,13336.0,130.3555,130.4901,130.1441,130.1441,13336.0
2022-11-07 13:10:00,135.44,135.94,135.36,135.94,14286.0,130.1537,130.6342,130.0768,130.6342,14286.0
2022-11-07 13:20:00,135.91,136.07,135.67,136.06,16591.0,130.6054,130.7591,130.3747,130.7495,16591.0
2022-11-07 13:30:00,136.09,136.26,135.81,135.85,20958.0,130.7783,130.9417,130.5093,130.5477,20958.0
2022-11-07 13:40:00,135.88,136.04,135.58,135.72,10098.0,130.5765,130.7303,130.2882,130.4228,10098.0
2022-11-07 13:50:00,135.8,135.84,135.53,135.8,7616.0,130.4997,130.5381,130.2402,130.4997,7616.0
2022-11-07 14:00:00,135.81,135.94,135.52,135.52,4952.0,130.5093,130.6342,130.2306,130.2306,4952.0
2022-11-07 14:10:00,135.55,135.55,135.2,135.28,10227.0,130.2594,130.2594,129.9231,130.0,10227.0
2022-11-07 14:20:00,135.23,135.27,134.47,135.07,71123.0,129.9519,129.9903,129.2216,129.7982,71123.0
2022-11-07 14:30:00,135.08,135.36,135.0,135.33,18509.0,129.8078,130.0768,129.7309,130.048,18509.0
2022-11-07 14:40:00,135.35,135.35,134.57,134.64,39385.0,130.0672,130.0672,129.3177,129.3849,39385.0
2022-11-07 14:50:00,134.64,134.77,133.84,134.48,38304.0,129.3849,129.5099,128.6162,129.2312,38304.0
2022-11-07 15:00:00,134.44,134.64,134.3,134.34,17396.0,129.1927,129.3849,129.0582,129.0966,17396.0
2022-11-07 15:10:00,134.32,134.7,134.23,134.62,17831.0,129.0774,129.4426,128.9909,129.3657,17831.0
2022-11-07 15:20:00,134.62,134.65,134.23,134.26,26902.0,129.3657,129.3945,128.9909,129.0198,26902.0
2022-11-07 15:30:00,134.27,134.56,134.16,134.37,32483.0,129.0294,129.3081,128.9237,129.1255,32483.0
2022-11-07 15:40:00,134.41,134.7,134.32,134.7,46029.0,129.1639,129.4426,129.0774,129.4426,46029.0
2022-11-07 15:50:00,134.73,134.75,134.01,134.36,160292.0,129.4714,129.4906,128.7795,129.1159,160292.0
2022-11-08 09:30:00,135.17,135.79,134.18,134.56,45523.0,129.8943,130.4901,128.9429,129.3081,45523.0
2022-11-08 09:40:00,134.71,135.5,134.63,135.31,19301.0,129.4522,130.2114,129.3753,130.0288,19301.0
2022-11-08 09:50:00,135.31,136.22,134.99,136.02,51257.0,130.0288,130.9033,129.7213,130.7111,51257.0
2022-11-08 10:00:00,136.02,137.42,135.98,137.3,52242.0,130.7111,132.0564,130.6726,131.9411,52242.0
2022-11-08 10:10:00,137.35,138.23,137.34,137.93,67962.0,131.9892,132.8348,131.9796,132.5465,67962.0
2022-11-08 10:20:00,138.07,138.38,137.67,137.85,26143.0,132.6811,132.979,132.2967,132.4697,26143.0
2022-11-08 10:30:00,137.92,138.42,137.77,137.84,18158.0,132.5369,133.0174,132.3928,132.46,18158.0
2022-11-08 10:40:00,137.75,138.88,137.72,138.41,24394.0,132.3736,133.4594,132.3447,133.0078,24394.0
2022-11-08 10:50:00,138.43,138.57,138.27,138.55,32717.0,133.027,133.1615,132.8733,133.1423,32717.0
2022-11-08 11:00:00,138.53,138.65,138.08,138.4,17153.0,133.1231,133.2384,132.6907,132.9982,17153.0
2022-11-08 11:10:00,138.43,138.72,138.13,138.25,16060.0,133.027,133.3057,132.7387,132.854,16060.0
2022-11-08 11:20:00,138.21,138.34,137.82,137.82,13655.0,132.8156,132.9405,132.4408,132.4408,13655.0
2022-11-08 11:30:00,137.8,137.89,137.28,137.5,14098.0,132.4216,132.5081,131.9219,132.1333,14098.0
2022-11-08 11:40:00,137.54,137.83,137.26,137.44,9461.0,132.1717,132.4504,131.9027,132.0757,9461.0
2022-11-08 11:50:00,137.4,137.4,136.65,136.72,15203.0,132.0372,132.0372,131.3165,131.3838,15203.0
2022-11-08 12:00:00,136.76,136.99,136.3,136.97,30755.0,131.4222,131.6432,130.9801,131.624,30755.0
2022-11-08 12:10:00,136.87,137.07,136.66,136.8,12077.0,131.5279,131.7201,131.3261,131.4606,12077.0
2022-11-08 12:20:00,136.76,137.05,136.73,136.84,13845.0,131.4222,131.7009,131.3934,131.4991,13845.0
2022-11-08 12:30:00,136.78,136.79,136.5,136.76,12258.0,131.4414,131.451,131.1723,131.4222,12258.0
2022-11-08 12:40:00,136.69,136.88,136.64,136.81,8708.0,131.3549,131.5375,131.3069,131.4702,8708.0
2022-11-08 12:50:00,136.78,137.01,136.43,136.44,9205.0,131.4414,131.6624,131.1051,131.1147,9205.0
2022-11-08 13:00:00,136.36,136.46,136.05,136.33,11370.0,131.0378,131.1339,130.7399,131.009,11370.0
2022-11-08 13:10:00,136.41,136.41,135.78,135.78,9147.0,131.0859,131.0859,130.4804,130.4804,9147.0
2022-11-08 13:20:00,135.76,135.81,134.65,134.68,21989.0,130.4612,130.5093,129.3945,129.4234,21989.0
2022-11-08 13:30:00,134.76,134.77,133.96,134.77,30575.0,129.5003,129.5099,128.7315,129.5099,30575.0
2022-11-08 13:40:00,134.8,135.14,134.8,134.8,7121.0,129.5387,129.8654,129.5387,129.5387,7121.0
2022-11-08 13:50:00,134.85,134.97,134.23,134.36,11516.0,129.5867,129.7021,128.9909,129.1159,11516.0
2022-11-08 14:00:00,134.4,134.63,134.1,134.1,10592.0,129.1543,129.3753,128.866,128.866,10592.0
2022-11-08 14:10:00,134.05,134.59,133.93,134.53,13383.0,128.818,129.3369,128.7026,129.2792,13383.0
2022-11-08 14:20:00,134.51,134.51,132.94,133.23,41258.0,129.26,129.26,127.7513,128.03,41258.0
2022-11-08 14:30:00,133.18,134.15,132.97,134.03,36218.0,127.9819,128.9141,127.7801,128.7987,36218.0
2022-11-08 14:40:00,134.01,134.71,134.01,134.65,16781.0,128.7795,129.4522,128.7795,129.3945,16781.0
2022-11-08 14:50:00,134.66,134.93,134.65,134.93,18481.0,129.4042,129.6636,129.3945,129.6636,18481.0
2022-11-08 15:00:00,134.93,135.63,134.88,135.48,22450.0,129.6636,130.3363,129.6156,130.1922,22450.0
2022-11-08 15:10:00,135.47,135.68,135.32,135.63,15628.0,130.1825,130.3843,130.0384,130.3363,15628.0
2022-11-08 15:20:00,135.71,135.73,135.32,135.52,17581.0,130.4132,130.4324,130.0384,130.2306,17581.0
2022-11-08 15:30:00,135.51,135.91,135.51,135.56,37406.0,130.221,130.6054,130.221,130.269,37406.0
2022-11-08 15:40:00,135.58,135.71,135.36,135.37,35533.0,130.2882,130.4132,130.0768,130.0864,35533.0
2022-11-08 15:50:00,135.43,135.51,134.24,134.52,183738.0,130.1441,130.221,129.0006,129.2696,183738.0
2022-11-09 09:30:00,133.61,133.89,132.79,133.7,55389.0,128.3951,128.6642,127.6071,128.4816,55389.0
2022-11-09 09:40:00,133.48,134.58,133.4,134.58,21773.0,128.2702,129.3273,128.1933,129.3273,21773.0
2022-11-09 09:50:00,134.59,134.6,133.22,133.93,21412.0,129.3369,129.3465,128.0204,128.7026,21412.0
2022-11-09 10:00:00,134.03,135.28,134.03,135.28,21100.0,128.7987,130.0,128.7987,130.0,21100.0
2022-11-09 10:10:00,135.32,135.35,134.17,134.32,12735.0,130.0384,130.0672,128.9333,129.0774,12735.0
2022-11-09 10:20:00,134.35,134.69,133.48,133.78,23241.0,129.1063,129.433,128.2702,128.5585,23241.0
2022-11-09 10:30:00,133.82,134.34,133.48,133.5,18705.0,128.5969,129.0966,128.2702,128.2894,18705.0
2022-11-09 10:40:00,133.45,134.0,133.13,134.0,15323.0,128.2414,128.7699,127.9339,128.7699,15323.0
2022-11-09 10:50:00,133.96,134.09,133.48,133.51,20026.0,128.7315,128.8564,128.2702,128.299,20026.0
2022-11-09 11:00:00,133.56,133.81,133.24,133.66,20247.0,128.3471,128.5873,128.0396,128.4432,20247.0
2022-11-09 11:10:00,133.58,133.73,133.37,133.6,15587.0,128.3663,128.5105,128.1645,128.3855,15587.0
2022-11-09 11:20:00,133.66,133.93,133.32,133.82,11174.0,128.4432,128.7026,128.1165,128.5969,11174.0
2022-11-09 11:30:00,133.79,134.61,133.54,134.47,23770.0,128.5681,129.3561,128.3279,129.2216,23770.0
2022-11-09 11:40:00,134.4,134.66,134.28,134.29,33416.0,129.1543,129.4042,129.039,129.0486,33416.0
2022-11-09 11:50:00,134.29,134.41,133.76,133.85,13159.0,129.0486,129.1639,128.5393,128.6258,13159.0
2022-11-09 12:00:00,133.86,133.96,133.29,133.39,11260.0,128.6354,128.7315,128.0876,128.1837,11260.0
2022-11-09 12:10:00,133.32,133.36,132.79,133.22,31657.0,128.1165,128.1549,127.6071,128.0204,31657.0
2022-11-09 12:20:00,133.24,133.42,132.78,132.78,29279.0,128.0396,128.2126,127.5975,127.5975,29279.0
2022-11-09 12:30:00,132.71,133.31,132.64,132.65,17164.0,127.5303,128.1068,127.463,127.4726,17164.0
2022-11-09 12:40:00,132.62,132.97,132.54,132.97,17081.0,127.4438,127.7801,127.3669,127.7801,17081.0
2022-11-09 12:50:00,132.93,132.94,132.54,132.78,7292.0,127.7417,127.7513,127.3669,127.5975,7292.0
2022-11-09 13:00:00,132.73,132.75,132.0,132.35,19633.0,127.5495,127.5687,126.848,127.1843,19633.0
2022-11-09 13:10:00,132.37,132.61,132.0,132.48,11039.0,127.2035,127.4342,126.848,127.3092,11039.0
2022-11-09 13:20:00,132.49,132.59,132.33,132.43,9034.0,127.3189,127.415,127.1651,127.2612,9034.0
2022-11-09 13:30:00,132.37,132.4,131.67,131.75,15110.0,127.2035,127.2324,126.5309,126.6077,15110.0
2022-11-09 13:40:00,131.79,131.94,131.55,131.58,19484.0,126.6462,126.7903,126.4155,126.4444,19484.0
2022-11-09 13:50:00,131.59,131.6,131.24,131.5,18362.0,126.454,126.4636,126.1176,126.3675,18362.0
2022-11-09 14:00:00,131.53,131.57,131.27,131.57,9774.0,126.3963,126.4348,126.1465,126.4348,9774.0
2022-11-09 14:10:00,131.56,131.65,131.32,131.56,16226.0,126.4252,126.5116,126.1945,126.4252,16226.0
2022-11-09 14:20:00,131.59,131.6,131.28,131.3,11737.0,126.454,126.4636,126.1561,126.1753,11737.0
2022-11-09 14:30:00,131.28,131.3,131.03,131.22,25294.0,126.1561,126.1753,125.9158,126.0984,25294.0
2022-11-09 14:40:00,131.2,131.43,130.82,131.0,23885.0,126.0792,126.3002,125.714,125.887,23885.0
2022-11-09 14:50:00,130.94,131.21,130.8,131.03,31242.0,125.8294,126.0888,125.6948,125.9158,31242.0
2022-11-09 15:00:00,131.02,131.56,130.97,131.39,33858.0,125.9062,126.4252,125.8582,126.2618,33858.0
2022-11-09 15:10:00,131.36,131.38,131.03,131.22,24596.0,126.233,126.2522,125.9158,126.0984,24596.0
2022-11-09 15:20:00,131.18,131.33,131.03,131.21,18246.0,126.06,126.2041,125.9158,126.0888,18246.0
2022-11-09 15:30:00,131.19,131.24,130.93,131.06,24547.0,126.0696,126.1176,125.8197,125.9447,24547.0
2022-11-09 15:40:00,131.03,131.13,130.73,130.76,48601.0,125.9158,126.0119,125.6275,125.6564,48601.0
2022-11-09 15:50:00,130.78,131.3,130.77,131.07,136328.0,125.6756,126.1753,125.666,125.9543,136328.0
2022-11-10 09:30:00,136.28,136.28,134.79,135.92,74659.0,130.9609,130.9609,129.5291,130.615,74659.0
2022-11-10 09:40:00,135.8,136.76,135.44,135.95,28090.0,130.4997,131.4222,130.1537,130.6438,28090.0
2022-11-10 09:50:00,135.97,136.89,135.12,136.86,24156.0,130.663,131.5471,129.8462,131.5183,24156.0
2022-11-10 10:00:00,136.89,137.08,135.84,136.68,45603.0,131.5471,131.7297,130.5381,131.3453,45603.0
2022-11-10 10:10:00,136.34,136.79,135.47,136.05,18772.0,131.0186,131.451,130.1825,130.7399,18772.0
2022-11-10 10:20:00,135.98,137.01,135.77,136.37,73845.0,130.6726,131.6624,130.4708,131.0474,73845.0
2022-11-10 10:30:00,136.46,136.55,135.38,135.97,31708.0,131.1339,131.2204,130.0961,130.663,31708.0
2022-11-10 10:40:00,135.97,136.7,135.93,136.47,19432.0,130.663,131.3645,130.6246,131.1435,19432.0
2022-11-10 10:50:00,136.46,137.19,136.33,137.19,26905.0,131.1339,131.8354,131.009,131.8354,26905.0
2022-11-10 11:00:00,137.25,137.81,136.87,137.61,65218.0,131.8931,132.4312,131.5279,132.239,65218.0
2022-11-10 11:10:00,137.63,138.02,137.15,137.94,52606.0,132.2582,132.633,131.797,132.5561,52606.0
2022-11-10 11:20:00,137.86,138.49,137.38,137.5,29495.0,132.4793,133.0847,132.018,132.1333,29495.0
2022-11-10 11:30:00,137.56,137.96,137.5,137.75,20709.0,132.191,132.5754,132.1333,132.3736,20709.0
2022-11-10 11:40:00,137.81,138.0,137.64,137.8,16426.0,132.4312,132.6138,132.2678,132.4216,16426.0
2022-11-10 11:50:00,137.73,138.16,137.71,137.95,23277.0,132.3543,132.7676,132.3351,132.5657,23277.0
2022-11-10 12:00:00,137.99,138.13,137.48,138.13,28039.0,132.6042,132.7387,132.1141,132.7387,28039.0
2022-11-10 12:10:00,138.15,138.33,137.8,137.91,34950.0,132.7579,132.9309,132.4216,132.5273,34950.0
2022-11-10 12:20:00,137.96,138.0,137.49,137.55,44558.0,132.5754,132.6138,132.1237,132.1814,44558.0
2022-11-10 12:30:00,137.55,137.92,137.44,137.75,37764.0,132.1814,132.5369,132.0757,132.3736,37764.0
2022-11-10 12:40:00,137.78,138.12,137.59,137.93,24270.0,132.4024,132.7291,132.2198,132.5465,24270.0
2022-11-10 12:50:00,137.94,138.12,137.55,137.62,22282.0,132.5561,132.7291,132.1814,132.2486,22282.0
2022-11-10 13:00:00,137.54,137.74,137.16,137.74,22841.0,132.1717,132.3639,131.8066,132.3639,22841.0
2022-11-10 13:10:00,137.69,137.83,137.47,137.72,19715.0,132.3159,132.4504,132.1045,132.3447,19715.0
2022-11-10 13:20:00,137.72,137.8,137.29,137.78,35149.0,132.3447,132.4216,131.9315,132.4024,35149.0
2022-11-10 13:30:00,137.79,137.84,137.53,137.74,36608.0,132.412,132.46,132.1621,132.3639,36608.0
2022-11-10 13:40:00,137.73,138.1,137.68,137.74,24126.0,132.3543,132.7099,132.3063,132.3639,24126.0
2022-11-10 13:50:00,137.69,137.81,137.28,137.33,15988.0,132.3159,132.4312,131.9219,131.9699,15988.0
2022-11-10 14:00:00,137.31,137.77,137.26,137.77,15433.0,131.9507,132.3928,131.9027,132.3928,15433.0
2022-11-10 14:10:00,137.77,138.14,137.76,137.87,10877.0,132.3928,132.7483,132.3832,132.4889,10877.0
2022-11-10 14:20:00,137.87,138.3,137.79,138.28,22435.0,132.4889,132.9021,132.412,132.8829,22435.0
2022-11-10 14:30:00,138.3,138.83,138.29,138.79,24158.0,132.9021,133.4114,132.8925,133.373,24158.0
2022-11-10 14:40:00,138.78,138.78,138.35,138.44,14316.0,133.3634,133.3634,132.9501,133.0366,14316.0
2022-11-10 14:50:00,138.43,138.75,138.43,138.75,12003.0,133.027,133.3345,133.027,133.3345,12003.0
2022-11-10 15:00:00,138.72,139.04,138.69,139.01,28600.0,133.3057,133.6132,133.2769,133.5844,28600.0
2022-11-10 15:10:00,138.99,139.33,138.98,139.07,17273.0,133.5652,133.8919,133.5555,133.642,17273.0
2022-11-10 15:20:00,139.07,139.18,138.86,139.18,23162.0,133.642,133.7477,133.4402,133.7477,23162.0
2022-11-10 15:30:00,139.21,139.32,139.0,139.3,28349.0,133.7766,133.8823,133.5748,133.8631,28349.0
2022-11-10 15:40:00,139.31,139.41,139.12,139.32,47961.0,133.8727,133.9688,133.6901,133.8823,47961.0
2022-11-10 15:50:00,139.35,139.39,138.88,139.03,205496.0,133.9111,133.9495,133.4594,133.6036,205496.0
2022-11-11 09:30:00,141.9,143.06,140.77,141.56,109972.0,136.3616,137.4763,135.2757,136.0348,109972.0
2022-11-11 09:40:00,141.63,142.97,141.0,142.73,50434.0,136.1021,137.3898,135.4967,137.1592,50434.0
2022-11-11 09:50:00,142.52,142.6,141.27,142.59,66105.0,136.9574,137.0343,135.7562,137.0246,66105.0
2022-11-11 10:00:00,142.43,143.05,141.8,142.54,107823.0,136.8709,137.4667,136.2655,136.9766,107823.0
2022-11-11 10:10:00,142.53,143.54,142.53,143.54,53927.0,136.967,137.9376,136.967,137.9376,53927.0
2022-11-11 10:20:00,143.38,143.98,143.38,143.54,25497.0,137.7838,138.3604,137.7838,137.9376,25497.0
2022-11-11 10:30:00,143.6,143.68,142.95,143.17,21958.0,137.9952,138.0721,137.3706,137.582,21958.0
2022-11-11 10:40:00,143.12,143.29,142.5,142.68,29197.0,137.534,137.6973,136.9382,137.1111,29197.0
2022-11-11 10:50:00,142.65,143.8,142.65,143.43,18792.0,137.0823,138.1874,137.0823,137.8319,18792.0
2022-11-11 11:00:00,143.45,143.89,141.92,142.06,36667.0,137.8511,138.2739,136.3808,136.5153,36667.0
2022-11-11 11:10:00,142.1,142.21,141.0,141.64,55060.0,136.5538,136.6595,135.4967,136.1117,55060.0
2022-11-11 11:20:00,141.63,141.7,141.0,141.01,18717.0,136.1021,136.1694,135.4967,135.5063,18717.0
2022-11-11 11:30:00,141.0,141.27,140.4,140.57,42761.0,135.4967,135.7562,134.9201,135.0835,42761.0
2022-11-11 11:40:00,140.61,140.73,140.13,140.56,43750.0,135.1219,135.2372,134.6607,135.0739,43750.0
2022-11-11 11:50:00,140.48,140.79,140.01,140.19,27433.0,134.997,135.2949,134.5453,134.7183,27433.0
2022-11-11 12:00:00,140.09,140.14,139.38,139.99,37631.0,134.6222,134.6703,133.9399,134.5261,37631.0
2022-11-11 12:10:00,140.06,140.52,139.53,139.53,32517.0,134.5934,135.0354,134.0841,134.0841,32517.0
2022-11-11 12:20:00,139.62,139.67,139.25,139.38,20502.0,134.1706,134.2186,133.815,133.9399,20502.0
2022-11-11 12:30:00,139.36,139.93,139.31,139.5,27033.0,133.9207,134.4685,133.8727,134.0552,27033.0
2022-11-11 12:40:00,139.47,139.5,138.78,139.22,18628.0,134.0264,134.0552,133.3634,133.7862,18628.0
2022-11-11 12:50:00,139.19,139.59,139.11,139.39,20327.0,133.7573,134.1417,133.6805,133.9495,20327.0
2022-11-11 13:00:00,139.45,139.95,139.43,139.94,28797.0,134.0072,134.4877,133.988,134.4781,28797.0
2022-11-11 13:10:00,139.92,140.0,139.24,139.53,30705.0,134.4589,134.5357,133.8054,134.0841,30705.0
2022-11-11 13:20:00,139.62,140.39,139.46,140.1,42796.0,134.1706,134.9105,134.0168,134.6318,42796.0
2022-11-11 13:30:00,140.07,140.45,139.66,140.02,42952.0,134.603,134.9682,134.209,134.555,42952.0
2022-11-11 13:40:00,139.95,139.97,139.14,139.28,30517.0,134.4877,134.5069,133.7093,133.8438,30517.0
2022-11-11 13:50:00,139.17,139.37,138.7,138.81,19079.0,133.7381,133.9303,133.2865,133.3922,19079.0
2022-11-11 14:00:00,138.88,139.26,138.43,138.8,42446.0,133.4594,133.8246,133.027,133.3826,42446.0
2022-11-11 14:10:00,138.59,138.81,137.87,137.89,28052.0,133.1808,133.3922,132.4889,132.5081,28052.0
2022-11-11 14:20:00,137.93,138.91,137.84,138.91,31212.0,132.5465,133.4883,132.46,133.4883,31212.0
2022-11-11 14:30:00,138.89,139.55,138.8,139.21,36369.0,133.4691,134.1033,133.3826,133.7766,36369.0
2022-11-11 14:40:00,139.14,139.64,139.12,139.25,30582.0,133.7093,134.1898,133.6901,133.815,30582.0
2022-11-11 14:50:00,139.25,139.68,139.14,139.65,31587.0,133.815,134.2282,133.7093,134.1994,31587.0
2022-11-11 15:00:00,139.67,139.68,138.55,138.55,23434.0,134.2186,134.2282,133.1423,133.1423,23434.0
2022-11-11 15:10:00,138.59,138.88,138.49,138.88,30464.0,133.1808,133.4594,133.0847,133.4594,30464.0
2022-11-11 15:20:00,138.85,139.34,138.82,139.32,47366.0,133.4306,133.9015,133.4018,133.8823,47366.0
2022-11-11 15:30:00,139.33,139.43,138.85,139.08,50445.0,133.8919,133.988,133.4306,133.6516,50445.0
2022-11-11 15:40:00,139.11,139.5,139.11,139.2,80048.0,133.6805,134.0552,133.6805,133.767,80048.0
2022-11-11 15:50:00,139.22,139.33,138.5,138.75,181662.0,133.7862,133.8919,133.0943,133.3345,181662.0
2022-11-14 09:30:00,137.66,140.87,137.25,140.6,43857.0,132.2871,135.3718,131.8931,135.1123,43857.0
2022-11-14 09:40:00,140.57,140.83,139.51,140.72,14318.0,135.0835,135.3333,134.0649,135.2276,14318.0
2022-11-14 09:50:00,140.8,142.0,140.62,141.47,42983.0,135.3045,136.4577,135.1315,135.9484,42983.0
2022-11-14 10:00:00,141.34,143.6,141.31,143.3,59630.0,135.8234,137.9952,135.7946,137.7069,59630.0
2022-11-14 10:10:00,143.37,143.68,142.86,143.4,96009.0,137.7742,138.0721,137.2841,137.803,96009.0
2022-11-14 10:20:00,143.3,144.37,143.29,143.82,36736.0,137.7069,138.7352,137.6973,138.2066,36736.0
2022-11-14 10:30:00,143.9,144.11,143.4,144.01,32125.0,138.2835,138.4853,137.803,138.3892,32125.0
2022-11-14 10:40:00,144.01,144.51,144.01,144.22,35035.0,138.3892,138.8697,138.3892,138.591,35035.0
2022-11-14 10:50:00,144.17,144.66,144.16,144.61,60168.0,138.543,139.0139,138.5334,138.9658,60168.0
2022-11-14 11:00:00,144.59,144.75,143.69,144.05,56794.0,138.9466,139.1003,138.0817,138.4277,56794.0
2022-11-14 11:10:00,144.09,144.11,142.46,142.82,28850.0,138.4661,138.4853,136.8997,137.2457,28850.0
2022-11-14 11:20:00,142.87,142.88,142.4,142.74,15622.0,137.2937,137.3033,136.8421,137.1688,15622.0
2022-11-14 11:30:00,142.67,143.6,142.64,143.5,15198.0,137.1015,137.9952,137.0727,137.8991,15198.0
2022-11-14 11:40:00,143.46,143.54,143.17,143.25,12141.0,137.8607,137.9376,137.582,137.6589,12141.0
2022-11-14 11:50:00,143.22,143.3,142.68,143.1,12408.0,137.6301,137.7069,137.1111,137.5147,12408.0
2022-11-14 12:00:00,143.1,143.22,142.93,143.0,8748.0,137.5147,137.6301,137.3514,137.4186,8748.0
2022-11-14 12:10:00,143.01,143.01,142.72,142.8,11642.0,137.4283,137.4283,137.1496,137.2264,11642.0
2022-11-14 12:20:00,142.74,143.14,142.4,143.0,8817.0,137.1688,137.5532,136.8421,137.4186,8817.0
2022-11-14 12:30:00,143.02,143.5,143.0,143.35,12431.0,137.4379,137.8991,137.4186,137.755,12431.0
2022-11-14 12:40:00,143.28,143.3,142.9,142.93,11220.0,137.6877,137.7069,137.3225,137.3514,11220.0
2022-11-14 12:50:00,142.9,143.12,142.7,143.03,20155.0,137.3225,137.534,137.1304,137.4475,20155.0
2022-11-14 13:00:00,143.08,143.69,143.07,143.68,38240.0,137.4955,138.0817,137.4859,138.0721,38240.0
2022-11-14 13:10:00,143.72,144.3,143.72,144.19,23096.0,138.1105,138.6679,138.1105,138.5622,23096.0
2022-11-14 13:20:00,144.2,144.59,144.19,144.46,21697.0,138.5718,138.9466,138.5622,138.8217,21697.0
2022-11-14 13:30:00,144.44,144.7,144.28,144.35,61913.0,138.8024,139.0523,138.6487,138.716,61913.0
2022-11-14 13:40:00,144.25,144.58,144.25,144.51,13648.0,138.6199,138.937,138.6199,138.8697,13648.0
2022-11-14 13:50:00,144.56,144.77,144.48,144.7,43459.0,138.9178,139.1196,138.8409,139.0523,43459.0
2022-11-14 14:00:00,144.7,144.7,144.18,144.24,23018.0,139.0523,139.0523,138.5526,138.6102,23018.0
2022-11-14 14:10:00,144.35,144.36,144.0,144.04,12420.0,138.716,138.7256,138.3796,138.4181,12420.0
2022-11-14 14:20:00,143.98,144.12,143.85,144.04,18531.0,138.3604,138.4949,138.2355,138.4181,18531.0
2022-11-14 14:30:00,144.02,144.38,143.79,144.09,18704.0,138.3988,138.7448,138.1778,138.4661,18704.0
2022-11-14 14:40:00,144.09,144.34,143.9,144.17,23771.0,138.4661,138.7063,138.2835,138.543,23771.0
2022-11-14 14:50:00,144.25,144.26,143.89,144.01,22902.0,138.6199,138.6295,138.2739,138.3892,22902.0
2022-11-14 15:00:00,144.0,144.27,143.93,143.97,26034.0,138.3796,138.6391,138.3123,138.3508,26034.0
2022-11-14 15:10:00,143.97,143.97,143.43,143.75,26379.0,138.3508,138.3508,137.8319,138.1394,26379.0
2022-11-14 15:20:00,143.75,143.84,143.57,143.63,28661.0,138.1394,138.2259,137.9664,138.0241,28661.0
2022-11-14 15:30:00,143.58,143.76,143.47,143.66,30695.0,137.976,138.149,137.8703,138.0529,30695.0
2022-11-14 15:40:00,143.63,143.7,143.02,143.06,61312.0,138.0241,138.0913,137.4379,137.4763,61312.0
2022-11-14 15:50:00,143.09,143.19,142.12,142.25,160588.0,137.5051,137.6012,136.573,136.6979,160588.0
2022-11-15 09:30:00,144.29,144.61,143.5,144.15,64752.0,138.6583,138.9658,137.8991,138.5238,64752.0
2022-11-15 09:40:00,144.22,144.42,143.22,143.65,18884.0,138.591,138.7832,137.6301,138.0433,18884.0
2022-11-15 09:50:00,143.89,144.5,143.35,144.41,19411.0,138.2739,138.8601,137.755,138.7736,19411.0
2022-11-15 10:00:00,144.32,144.36,143.55,144.09,30341.0,138.6871,138.7256,137.9472,138.4661,30341.0
2022-11-15 10:10:00,143.89,144.57,143.76,144.28,29082.0,138.2739,138.9274,138.149,138.6487,29082.0
2022-11-15 10:20:00,144.19,144.85,144.05,144.66,29637.0,138.5622,139.1964,138.4277,139.0139,29637.0
2022-11-15 10:30:00,144.75,145.42,144.41,144.45,43245.0,139.1003,139.7442,138.7736,138.812,43245.0
2022-11-15 10:40:00,144.57,144.9,144.27,144.33,14168.0,138.9274,139.2445,138.6391,138.6967,14168.0
2022-11-15 10:50:00,144.25,145.02,144.1,144.69,20903.0,138.6199,139.3598,138.4757,139.0427,20903.0
2022-11-15 11:00:00,144.76,145.03,144.35,144.72,26405.0,139.1099,139.3694,138.716,139.0715,26405.0
2022-11-15 11:10:00,144.66,144.98,144.32,144.39,16448.0,139.0139,139.3214,138.6871,138.7544,16448.0
2022-11-15 11:20:00,144.37,144.71,144.2,144.2,20135.0,138.7352,139.0619,138.5718,138.5718,20135.0
2022-11-15 11:30:00,144.37,144.84,144.37,144.55,22784.0,138.7352,139.1868,138.7352,138.9081,22784.0
2022-11-15 11:40:00,144.57,144.95,144.43,144.87,22165.0,138.9274,139.2925,138.7928,139.2157,22165.0
2022-11-15 11:50:00,144.88,145.1,144.58,144.74,14536.0,139.2253,139.4367,138.937,139.0907,14536.0
2022-11-15 12:00:00,144.79,145.0,144.38,144.96,20648.0,139.1388,139.3406,138.7448,139.3021,20648.0
2022-11-15 12:10:00,144.97,145.13,144.79,144.84,13404.0,139.3118,139.4655,139.1388,139.1868,13404.0
2022-11-15 12:20:00,144.88,145.46,144.86,145.12,32015.0,139.2253,139.7826,139.206,139.4559,32015.0
2022-11-15 12:30:00,145.09,145.18,144.76,144.94,24047.0,139.4271,139.5136,139.1099,139.2829,24047.0
2022-11-15 12:40:00,144.89,144.97,144.53,144.93,18574.0,139.2349,139.3118,138.8889,139.2733,18574.0
2022-11-15 12:50:00,144.95,145.59,144.87,145.49,49367.0,139.2925,139.9076,139.2157,139.8115,49367.0
2022-11-15 13:00:00,145.5,145.65,145.07,145.11,24916.0,139.8211,139.9652,139.4079,139.4463,24916.0
2022-11-15 13:10:00,145.13,145.2,144.71,144.89,18353.0,139.4655,139.5328,139.0619,139.2349,18353.0
2022-11-15 13:20:00,144.84,144.91,143.8,143.93,19731.0,139.1868,139.2541,138.1874,138.3123,19731.0
2022-11-15 13:30:00,144.06,144.23,143.37,143.46,34499.0,138.4373,138.6006,137.7742,137.8607,34499.0
2022-11-15 13:40:00,143.5,144.21,143.1,143.75,27363.0,137.8991,138.5814,137.5147,138.1394,27363.0
2022-11-15 13:50:00,143.75,144.2,143.75,143.98,20161.0,138.1394,138.5718,138.1394,138.3604,20161.0
2022-11-15 14:00:00,143.93,144.24,143.52,143.94,25011.0,138.3123,138.6102,137.9183,138.322,25011.0
2022-11-15 14:10:00,143.88,144.67,143.88,144.49,24177.0,138.2643,139.0235,138.2643,138.8505,24177.0
2022-11-15 14:20:00,144.52,144.86,144.18,144.44,20601.0,138.8793,139.206,138.5526,138.8024,20601.0
2022-11-15 14:30:00,144.45,144.63,144.23,144.33,24579.0,138.812,138.985,138.6006,138.6967,24579.0
2022-11-15 14:40:00,144.39,144.55,144.15,144.17,20764.0,138.7544,138.9081,138.5238,138.543,20764.0
2022-11-15 14:50:00,144.17,144.43,143.9,143.98,77757.0,138.543,138.7928,138.2835,138.3604,77757.0
2022-11-15 15:00:00,143.93,144.33,143.85,143.85,20509.0,138.3123,138.6967,138.2355,138.2355,20509.0
2022-11-15 15:10:00,143.88,144.08,143.67,143.97,24229.0,138.2643,138.4565,138.0625,138.3508,24229.0
2022-11-15 15:20:00,143.94,144.23,143.88,143.96,30260.0,138.322,138.6006,138.2643,138.3412,30260.0
2022-11-15 15:30:00,143.96,144.06,143.48,144.06,28198.0,138.3412,138.4373,137.8799,138.4373,28198.0
2022-11-15 15:40:00,144.06,144.35,143.93,144.02,36289.0,138.4373,138.716,138.3123,138.3988,36289.0
2022-11-15 15:50:00,144.03,144.16,143.6,144.06,133323.0,138.4084,138.5334,137.9952,138.4373,133323.0
2022-11-16 09:30:00,141.54,142.74,140.77,142.3,70978.0,136.0156,137.1688,135.2757,136.746,70978.0
2022-11-16 09:40:00,142.2,142.95,142.2,142.41,18584.0,136.6499,137.3706,136.6499,136.8517,18584.0
2022-11-16 09:50:00,142.54,142.64,141.34,142.55,18695.0,136.9766,137.0727,135.8234,136.9862,18695.0
2022-11-16 10:00:00,142.62,143.31,142.37,142.93,16411.0,137.0535,137.7165,136.8132,137.3514,16411.0
2022-11-16 10:10:00,142.8,142.93,142.25,142.39,10888.0,137.2264,137.3514,136.6979,136.8325,10888.0
2022-11-16 10:20:00,142.51,143.2,142.45,143.18,14557.0,136.9478,137.6108,136.8901,137.5916,14557.0
2022-11-16 10:30:00,143.22,143.22,142.54,142.88,8554.0,137.6301,137.6301,136.9766,137.3033,8554.0
2022-11-16 10:40:00,142.81,142.81,142.24,142.38,7164.0,137.2361,137.2361,136.6883,136.8228,7164.0
2022-11-16 10:50:00,142.44,142.61,141.79,141.79,15687.0,136.8805,137.0439,136.2559,136.2559,15687.0
2022-11-16 11:00:00,141.81,142.2,141.56,141.74,10304.0,136.2751,136.6499,136.0348,136.2078,10304.0
2022-11-16 11:10:00,141.66,142.02,141.44,141.79,29769.0,136.1309,136.4769,135.9195,136.2559,29769.0
2022-11-16 11:20:00,141.72,142.35,141.53,141.95,15452.0,136.1886,136.794,136.006,136.4096,15452.0
2022-11-16 11:30:00,141.9,142.1,140.66,141.0,16150.0,136.3616,136.5538,135.17,135.4967,16150.0
2022-11-16 11:40:00,141.07,141.42,141.07,141.32,7810.0,135.564,135.9003,135.564,135.8042,7810.0
2022-11-16 11:50:00,141.34,141.56,141.25,141.56,7161.0,135.8234,136.0348,135.7369,136.0348,7161.0
2022-11-16 12:00:00,141.55,142.12,141.52,142.12,13957.0,136.0252,136.573,135.9964,136.573,13957.0
2022-11-16 12:10:00,142.04,142.04,141.41,141.41,5143.0,136.4961,136.4961,135.8907,135.8907,5143.0
2022-11-16 12:20:00,141.36,141.51,141.16,141.33,7383.0,135.8427,135.9868,135.6505,135.8138,7383.0
2022-11-16 12:30:00,141.33,141.86,141.23,141.38,8492.0,135.8138,136.3231,135.7177,135.8619,8492.0
2022-11-16 12:40:00,141.37,141.68,141.21,141.21,6372.0,135.8523,136.1502,135.6985,135.6985,6372.0
2022-11-16 12:50:00,141.29,141.4,141.05,141.18,10207.0,135.7754,135.8811,135.5448,135.6697,10207.0
2022-11-16 13:00:00,141.15,141.31,140.97,141.29,11199.0,135.6408,135.7946,135.4679,135.7754,11199.0
2022-11-16 13:10:00,141.28,141.48,141.16,141.25,6202.0,135.7658,135.958,135.6505,135.7369,6202.0
2022-11-16 13:20:00,141.23,141.4,141.0,141.3,8598.0,135.7177,135.8811,135.4967,135.785,8598.0
2022-11-16 13:30:00,141.4,141.49,141.09,141.3,7825.0,135.8811,135.9676,135.5832,135.785,7825.0
2022-11-16 13:40:00,141.25,141.58,141.25,141.49,12552.0,135.7369,136.0541,135.7369,135.9676,12552.0
2022-11-16 13:50:00,141.44,141.44,140.76,141.04,27122.0,135.9195,135.9195,135.2661,135.5351,27122.0
2022-11-16 14:00:00,141.0,141.44,140.96,141.15,11797.0,135.4967,135.9195,135.4583,135.6408,11797.0
2022-11-16 14:10:00,141.21,141.39,141.08,141.39,13642.0,135.6985,135.8715,135.5736,135.8715,13642.0
2022-11-16 14:20:00,141.38,141.7,141.38,141.65,10031.0,135.8619,136.1694,135.8619,136.1213,10031.0
2022-11-16 14:30:00,141.62,141.8,141.29,141.65,8167.0,136.0925,136.2655,135.7754,136.1213,8167.0
2022-11-16 14:40:00,141.65,141.77,141.61,141.69,5469.0,136.1213,136.2367,136.0829,136.1598,5469.0
2022-11-16 14:50:00,141.69,141.87,141.34,141.81,33515.0,136.1598,136.3327,135.8234,136.2751,33515.0
2022-11-16 15:00:00,141.82,142.0,141.43,141.49,29632.0,136.2847,136.4577,135.9099,135.9676,29632.0
2022-11-16 15:10:00,141.54,141.54,141.26,141.41,11143.0,136.0156,136.0156,135.7466,135.8907,11143.0
2022-11-16 15:20:00,141.42,141.74,141.38,141.69,16285.0,135.9003,136.2078,135.8619,136.1598,16285.0
2022-11-16 15:30:00,141.71,142.01,141.71,141.94,20424.0,136.179,136.4673,136.179,136.4,20424.0
2022-11-16 15:40:00,141.96,142.32,141.94,142.19,46531.0,136.4192,136.7652,136.4,136.6403,46531.0
2022-11-16 15:50:00,142.17,142.28,141.58,141.69,121682.0,136.621,136.7267,136.0541,136.1598,121682.0
2022-11-17 09:30:00,138.95,139.79,138.24,138.7,71145.0,133.5267,134.3339,132.8444,133.2865,71145.0
2022-11-17 09:40:00,138.48,139.26,137.85,138.3,41952.0,133.0751,133.8246,132.4697,132.9021,41952.0
2022-11-17 09:50:00,138.37,138.53,137.42,137.69,51133.0,132.9694,133.1231,132.0564,132.3159,51133.0
2022-11-17 10:00:00,137.7,138.17,137.21,138.16,22405.0,132.3255,132.7772,131.8546,132.7676,22405.0
2022-11-17 10:10:00,138.18,138.91,138.06,138.91,11464.0,132.7868,133.4883,132.6715,133.4883,11464.0
2022-11-17 10:20:00,138.85,139.63,138.68,139.62,14105.0,133.4306,134.1802,133.2673,134.1706,14105.0
2022-11-17 10:30:00,139.62,139.86,139.3,139.45,19098.0,134.1706,134.4012,133.8631,134.0072,19098.0
2022-11-17 10:40:00,139.44,139.81,139.12,139.39,14668.0,133.9976,134.3532,133.6901,133.9495,14668.0
2022-11-17 10:50:00,139.52,139.86,139.48,139.81,9403.0,134.0745,134.4012,134.036,134.3532,9403.0
2022-11-17 11:00:00,139.8,139.8,138.99,138.99,11229.0,134.3435,134.3435,133.5652,133.5652,11229.0
2022-11-17 11:10:00,138.99,139.36,138.73,138.93,17146.0,133.5652,133.9207,133.3153,133.5075,17146.0
2022-11-17 11:20:00,138.91,139.48,138.81,139.44,12413.0,133.4883,134.036,133.3922,133.9976,12413.0
2022-11-17 11:30:00,139.35,139.61,139.1,139.26,7842.0,133.9111,134.161,133.6709,133.8246,7842.0
2022-11-17 11:40:00,139.41,139.41,139.18,139.24,4808.0,133.9688,133.9688,133.7477,133.8054,4808.0
2022-11-17 11:50:00,139.26,140.17,139.17,140.15,26075.0,133.8246,134.6991,133.7381,134.6799,26075.0
2022-11-17 12:00:00,140.17,140.52,140.1,140.52,9258.0,134.6991,135.0354,134.6318,135.0354,9258.0
2022-11-17 12:10:00,140.58,140.66,140.09,140.31,6607.0,135.0931,135.17,134.6222,134.8336,6607.0
2022-11-17 12:20:00,140.38,140.5,140.23,140.28,9157.0,134.9009,135.0162,134.7568,134.8048,9157.0
2022-11-17 12:30:00,140.24,140.63,140.06,140.63,11089.0,134.7664,135.1411,134.5934,135.1411,11089.0
2022-11-17 12:40:00,140.67,141.18,140.67,141.11,9246.0,135.1796,135.6697,135.1796,135.6024,9246.0
2022-11-17 12:50:00,141.24,141.59,141.24,141.43,9491.0,135.7273,136.0637,135.7273,135.9099,9491.0
2022-11-17 13:00:00,141.39,141.47,141.21,141.29,7510.0,135.8715,135.9484,135.6985,135.7754,7510.0
2022-11-17 13:10:00,141.37,141.59,141.25,141.59,12496.0,135.8523,136.0637,135.7369,136.0637,12496.0
2022-11-17 13:20:00,141.56,141.69,141.35,141.35,7367.0,136.0348,136.1598,135.833,135.833,7367.0
2022-11-17 13:30:00,141.35,141.47,141.12,141.44,7189.0,135.833,135.9484,135.612,135.9195,7189.0
2022-11-17 13:40:00,141.42,141.5,140.82,140.85,11632.0,135.9003,135.9772,135.3237,135.3526,11632.0
2022-11-17 13:50:00,140.94,141.36,140.8,141.36,8493.0,135.439,135.8427,135.3045,135.8427,8493.0
2022-11-17 14:00:00,141.46,141.72,141.43,141.43,4471.0,135.9388,136.1886,135.9099,135.9099,4471.0
2022-11-17 14:10:00,141.38,141.4,141.02,141.05,9463.0,135.8619,135.8811,135.5159,135.5448,9463.0
2022-11-17 14:20:00,141.02,141.23,140.83,141.14,11778.0,135.5159,135.7177,135.3333,135.6312,11778.0
2022-11-17 14:30:00,141.16,141.36,141.0,141.18,10297.0,135.6505,135.8427,135.4967,135.6697,10297.0
2022-11-17 14:40:00,141.18,141.33,140.92,141.25,7830.0,135.6697,135.8138,135.4198,135.7369,7830.0
2022-11-17 14:50:00,141.25,141.41,141.22,141.38,7404.0,135.7369,135.8907,135.7081,135.8619,7404.0
2022-11-17 15:00:00,141.38,141.46,141.08,141.08,8663.0,135.8619,135.9388,135.5736,135.5736,8663.0
2022-11-17 15:10:00,141.12,141.12,140.71,140.71,13001.0,135.612,135.612,135.218,135.218,13001.0
2022-11-17 15:20:00,140.67,141.02,140.67,140.96,12227.0,135.1796,135.5159,135.1796,135.4583,12227.0
2022-11-17 15:30:00,140.93,141.22,140.9,141.22,23030.0,135.4294,135.7081,135.4006,135.7081,23030.0
2022-11-17 15:40:00,141.19,142.02,141.19,142.02,27259.0,135.6793,136.4769,135.6793,136.4769,27259.0
2022-11-17 15:50:00,142.03,142.26,141.75,142.24,109969.0,136.4865,136.7075,136.2174,136.6883,109969.0
2022-11-18 09:30:00,143.09,143.25,141.59,141.59,61299.0,137.5051,137.6589,136.0637,136.0637,61299.0
2022-11-18 09:40:00,141.82,141.83,140.18,141.18,23632.0,136.2847,136.2943,134.7087,135.6697,23632.0
2022-11-18 09:50:00,141.18,141.3,140.02,140.7,27294.0,135.6697,135.785,134.555,135.2084,27294.0
2022-11-18 10:00:00,140.83,141.11,140.1,140.65,23694.0,135.3333,135.6024,134.6318,135.1604,23694.0
2022-11-18 10:10:00,140.64,141.07,140.61,140.65,12443.0,135.1508,135.564,135.1219,135.1604,12443.0
2022-11-18 10:20:00,140.74,141.3,140.42,141.3,21469.0,135.2469,135.785,134.9393,135.785,21469.0
2022-11-18 10:30:00,141.17,141.17,140.51,140.82,29368.0,135.6601,135.6601,135.0258,135.3237,29368.0
2022-11-18 10:40:00,140.69,140.99,140.58,140.74,19998.0,135.1988,135.4871,135.0931,135.2469,19998.0
2022-11-18 10:50:00,140.83,141.04,140.5,140.69,15970.0,135.3333,135.5351,135.0162,135.1988,15970.0
2022-11-18 11:00:00,140.74,140.86,140.59,140.8,8645.0,135.2469,135.3622,135.1027,135.3045,8645.0
2022-11-18 11:10:00,140.87,141.18,140.71,141.07,12528.0,135.3718,135.6697,135.218,135.564,12528.0
2022-11-18 11:20:00,140.99,141.12,140.72,140.82,8296.0,135.4871,135.612,135.2276,135.3237,8296.0
2022-11-18 11:30:00,140.79,140.79,139.84,139.9,37607.0,135.2949,135.2949,134.382,134.4396,37607.0
2022-11-18 11:40:00,139.96,140.05,139.25,139.3,28408.0,134.4973,134.5838,133.815,133.8631,28408.0
2022-11-18 11:50:00,139.3,139.57,139.19,139.35,11253.0,133.8631,134.1225,133.7573,133.9111,11253.0
2022-11-18 12:00:00,139.27,139.27,138.81,138.95,12106.0,133.8342,133.8342,133.3922,133.5267,12106.0
2022-11-18 12:10:00,138.94,139.3,138.64,138.75,17650.0,133.5171,133.8631,133.2288,133.3345,17650.0
2022-11-18 12:20:00,138.72,139.15,138.67,139.04,14062.0,133.3057,133.7189,133.2576,133.6132,14062.0
2022-11-18 12:30:00,139.01,139.5,138.75,139.45,20203.0,133.5844,134.0552,133.3345,134.0072,20203.0
2022-11-18 12:40:00,139.43,139.72,139.34,139.72,14562.0,133.988,134.2667,133.9015,134.2667,14562.0
2022-11-18 12:50:00,139.59,139.92,139.52,139.92,7236.0,134.1417,134.4589,134.0745,134.4589,7236.0
2022-11-18 13:00:00,139.95,140.0,139.73,140.0,11494.0,134.4877,134.5357,134.2763,134.5357,11494.0
2022-11-18 13:10:00,139.98,140.02,139.76,140.0,6136.0,134.5165,134.555,134.3051,134.5357,6136.0
2022-11-18 13:20:00,139.97,140.11,139.66,140.03,5540.0,134.5069,134.6414,134.209,134.5646,5540.0
2022-11-18 13:30:00,140.0,140.08,139.89,140.06,11502.0,134.5357,134.6126,134.43,134.5934,11502.0
2022-11-18 13:40:00,140.09,140.25,139.84,140.02,5754.0,134.6222,134.776,134.382,134.555,5754.0
2022-11-18 13:50:00,140.0,140.17,139.83,140.17,6596.0,134.5357,134.6991,134.3724,134.6991,6596.0
2022-11-18 14:00:00,140.17,140.46,140.16,140.39,6082.0,134.6991,134.9778,134.6895,134.9105,6082.0
2022-11-18 14:10:00,140.34,140.34,140.06,140.2,9114.0,134.8625,134.8625,134.5934,134.7279,9114.0
2022-11-18 14:20:00,140.07,140.11,139.86,139.87,9242.0,134.603,134.6414,134.4012,134.4108,9242.0
2022-11-18 14:30:00,139.92,140.03,139.73,139.87,14401.0,134.4589,134.5646,134.2763,134.4108,14401.0
2022-11-18 14:40:00,139.83,140.12,139.71,140.03,7398.0,134.3724,134.6511,134.2571,134.5646,7398.0
2022-11-18 14:50:00,140.11,140.34,140.09,140.34,7597.0,134.6414,134.8625,134.6222,134.8625,7597.0
2022-11-18 15:00:00,140.36,140.73,140.35,140.73,8477.0,134.8817,135.2372,134.8721,135.2372,8477.0
2022-11-18 15:10:00,140.72,141.0,140.72,140.95,18796.0,135.2276,135.4967,135.2276,135.4487,18796.0
2022-11-18 15:20:00,140.95,141.25,140.83,141.25,10580.0,135.4487,135.7369,135.3333,135.7369,10580.0
2022-11-18 15:30:00,141.31,141.81,141.3,141.8,29951.0,135.7946,136.2751,135.785,136.2655,29951.0
2022-11-18 15:40:00,141.81,142.01,141.63,141.97,58790.0,136.2751,136.4673,136.1021,136.4288,58790.0
2022-11-18 15:50:00,142.02,142.22,141.72,142.08,190574.0,136.4769,136.6691,136.1886,136.5346,190574.0
2022-11-21 09:30:00,141.23,142.5,140.75,141.33,60254.0,135.7177,136.9382,135.2565,135.8138,60254.0
2022-11-21 09:40:00,141.22,141.87,140.83,141.82,32056.0,135.7081,136.3327,135.3333,136.2847,32056.0
2022-11-21 09:50:00,141.84,142.63,141.79,142.34,18360.0,136.3039,137.0631,136.2559,136.7844,18360.0
2022-11-21 10:00:00,142.43,143.0,141.97,142.43,27938.0,136.8709,137.4186,136.4288,136.8709,27938.0
2022-11-21 10:10:00,142.52,143.0,142.5,142.97,26610.0,136.9574,137.4186,136.9382,137.3898,26610.0
2022-11-21 10:20:00,142.79,142.97,142.21,142.48,19396.0,137.2168,137.3898,136.6595,136.9189,19396.0
2022-11-21 10:30:00,142.51,142.68,142.21,142.62,13069.0,136.9478,137.1111,136.6595,137.0535,13069.0
2022-11-21 10:40:00,142.65,142.82,142.31,142.63,22233.0,137.0823,137.2457,136.7556,137.0631,22233.0
2022-11-21 10:50:00,142.5,142.56,141.91,142.2,24411.0,136.9382,136.9958,136.3712,136.6499,24411.0
2022-11-21 11:00:00,142.17,142.58,142.15,142.43,10197.0,136.621,137.015,136.6018,136.8709,10197.0
2022-11-21 11:10:00,142.43,142.77,142.07,142.64,21398.0,136.8709,137.1976,136.5249,137.0727,21398.0
2022-11-21 11:20:00,142.65,143.15,142.52,143.14,43179.0,137.0823,137.5628,136.9574,137.5532,43179.0
2022-11-21 11:30:00,143.17,143.98,142.9,143.73,34414.0,137.582,138.3604,137.3225,138.1202,34414.0
2022-11-21 11:40:00,143.86,144.45,143.73,143.88,40406.0,138.2451,138.812,138.1202,138.2643,40406.0
2022-11-21 11:50:00,143.81,144.07,143.68,143.88,16600.0,138.197,138.4469,138.0721,138.2643,16600.0
2022-11-21 12:00:00,143.88,144.99,143.81,144.95,38629.0,138.2643,139.331,138.197,139.2925,38629.0
2022-11-21 12:10:00,144.87,145.51,144.78,145.5,67848.0,139.2157,139.8307,139.1292,139.8211,67848.0
2022-11-21 12:20:00,145.45,145.61,145.24,145.61,23967.0,139.773,139.9268,139.5712,139.9268,23967.0
2022-11-21 12:30:00,145.62,146.69,145.61,146.53,73754.0,139.9364,140.9646,139.9268,140.8109,73754.0
2022-11-21 12:40:00,146.47,147.17,146.45,146.92,46935.0,140.7532,141.4259,140.734,141.1856,46935.0
2022-11-21 12:50:00,146.78,147.87,146.73,147.87,72991.0,141.0511,142.0986,141.0031,142.0986,72991.0
2022-11-21 13:00:00,147.91,148.13,147.78,147.89,69985.0,142.137,142.3484,142.0121,142.1178,69985.0
2022-11-21 13:10:00,147.91,148.59,147.9,148.36,62963.0,142.137,142.7905,142.1274,142.5694,62963.0
2022-11-21 13:20:00,148.39,148.82,148.24,148.52,47034.0,142.5983,143.0115,142.4541,142.7232,47034.0
2022-11-21 13:30:00,148.52,149.03,148.25,149.0,37016.0,142.7232,143.2133,142.4637,143.1845,37016.0
2022-11-21 13:40:00,148.96,149.03,148.37,148.38,26659.0,143.146,143.2133,142.579,142.5887,26659.0
2022-11-21 13:50:00,148.37,149.0,148.27,148.97,35326.0,142.579,143.1845,142.483,143.1556,35326.0
2022-11-21 14:00:00,148.94,149.2,148.7,149.02,47078.0,143.1268,143.3767,142.8962,143.2037,47078.0
2022-11-21 14:10:00,149.01,149.35,148.58,149.15,33672.0,143.1941,143.5208,142.7809,143.3286,33672.0
2022-11-21 14:20:00,149.15,149.24,148.42,148.61,30291.0,143.3286,143.4151,142.6271,142.8097,30291.0
2022-11-21 14:30:00,148.56,148.87,148.45,148.72,20827.0,142.7616,143.0595,142.6559,142.9154,20827.0
2022-11-21 14:40:00,148.72,148.73,147.99,148.39,20330.0,142.9154,142.925,142.2139,142.5983,20330.0
2022-11-21 14:50:00,148.43,148.6,148.32,148.55,12862.0,142.6367,142.8001,142.531,142.752,12862.0
2022-11-21 15:00:00,148.45,148.58,148.31,148.48,24814.0,142.6559,142.7809,142.5214,142.6848,24814.0
2022-11-21 15:10:00,148.47,148.58,148.25,148.58,23198.0,142.6751,142.7809,142.4637,142.7809,23198.0
2022-11-21 15:20:00,148.59,148.87,148.58,148.76,47230.0,142.7905,143.0595,142.7809,142.9538,47230.0
2022-11-21 15:30:00,148.78,149.25,148.72,149.25,94701.0,142.973,143.4247,142.9154,143.4247,94701.0
2022-11-21 15:40:00,149.25,149.32,148.89,149.14,79368.0,143.4247,143.492,143.0788,143.319,79368.0
2022-11-21 15:50:00,149.16,149.26,148.84,149.04,175428.0,143.3382,143.4343,143.0307,143.2229,175428.0
2022-11-22 09:30:00,150.75,151.6,149.33,150.43,70698.0,144.8662,145.683,143.5016,144.5586,70698.0
2022-11-22 09:40:00,150.26,151.46,150.01,151.14,60659.0,144.3953,145.5484,144.155,145.2409,60659.0
2022-11-22 09:50:00,150.99,151.88,150.6,151.79,68537.0,145.0968,145.9521,144.722,145.8656,68537.0
2022-11-22 10:00:00,151.8,152.6,151.65,152.34,67502.0,145.8752,146.644,145.731,146.3941,67502.0
2022-11-22 10:10:00,152.28,153.03,152.18,152.46,61462.0,146.3364,147.0572,146.2403,146.5094,61462.0
2022-11-22 10:20:00,152.46,153.01,152.4,152.96,26017.0,146.5094,147.0379,146.4518,146.9899,26017.0
2022-11-22 10:30:00,153.01,153.17,152.04,152.52,49238.0,147.0379,147.1917,146.1058,146.5671,49238.0
2022-11-22 10:40:00,152.6,152.6,151.36,151.64,41187.0,146.644,146.644,145.4523,145.7214,41187.0
2022-11-22 10:50:00,151.7,151.78,150.9,151.54,37258.0,145.7791,145.856,145.0103,145.6253,37258.0
2022-11-22 11:00:00,151.61,151.62,150.8,151.43,40410.0,145.6926,145.7022,144.9142,145.5196,40410.0
2022-11-22 11:10:00,151.41,151.43,150.47,151.08,73455.0,145.5004,145.5196,144.5971,145.1833,73455.0
2022-11-22 11:20:00,151.02,151.08,150.54,150.63,37071.0,145.1256,145.1833,144.6644,144.7508,37071.0
2022-11-22 11:30:00,150.62,150.7,149.86,150.52,29458.0,144.7412,144.8181,144.0109,144.6451,29458.0
2022-11-22 11:40:00,150.52,151.22,150.46,151.18,32334.0,144.6451,145.3178,144.5875,145.2794,32334.0
2022-11-22 11:50:00,151.18,151.26,151.02,151.22,24776.0,145.2794,145.3563,145.1256,145.3178,24776.0
2022-11-22 12:00:00,151.09,151.45,150.98,151.42,25034.0,145.1929,145.5388,145.0872,145.51,25034.0
2022-11-22 12:10:00,151.42,152.0,151.3,151.72,47603.0,145.51,146.0674,145.3947,145.7983,47603.0
2022-11-22 12:20:00,151.69,152.18,151.61,152.18,45815.0,145.7695,146.2403,145.6926,146.2403,45815.0
2022-11-22 12:30:00,152.14,152.31,151.77,152.13,62362.0,146.2019,146.3653,145.8463,146.1923,62362.0
2022-11-22 12:40:00,152.19,152.23,151.84,152.0,44901.0,146.25,146.2884,145.9136,146.0674,44901.0
2022-11-22 12:50:00,151.95,152.24,151.84,152.16,35187.0,146.0193,146.298,145.9136,146.2211,35187.0
2022-11-22 13:00:00,152.09,152.47,151.88,152.37,40700.0,146.1539,146.519,145.9521,146.4229,40700.0
2022-11-22 13:10:00,152.4,152.66,152.07,152.22,31563.0,146.4518,146.7016,146.1346,146.2788,31563.0
2022-11-22 13:20:00,152.15,152.44,152.14,152.35,18038.0,146.2115,146.4902,146.2019,146.4037,18038.0
2022-11-22 13:30:00,152.4,152.68,152.36,152.4,42964.0,146.4518,146.7208,146.4133,146.4518,42964.0
2022-11-22 13:40:00,152.39,152.47,152.07,152.32,36938.0,146.4421,146.519,146.1346,146.3749,36938.0
2022-11-22 13:50:00,152.3,152.49,152.12,152.12,11409.0,146.3557,146.5382,146.1827,146.1827,11409.0
2022-11-22 14:00:00,152.17,152.22,151.83,152.12,23500.0,146.2307,146.2788,145.904,146.1827,23500.0
2022-11-22 14:10:00,152.16,152.38,152.01,152.31,14943.0,146.2211,146.4325,146.077,146.3653,14943.0
2022-11-22 14:20:00,152.27,152.28,151.64,151.64,18916.0,146.3268,146.3364,145.7214,145.7214,18916.0
2022-11-22 14:30:00,151.68,151.76,151.18,151.34,16797.0,145.7599,145.8367,145.2794,145.4331,16797.0
2022-11-22 14:40:00,151.25,151.49,151.25,151.41,12716.0,145.3466,145.5773,145.3466,145.5004,12716.0
2022-11-22 14:50:00,151.42,151.57,151.39,151.51,11028.0,145.51,145.6542,145.4812,145.5965,11028.0
2022-11-22 15:00:00,151.5,151.81,151.5,151.8,13306.0,145.5869,145.8848,145.5869,145.8752,13306.0
2022-11-22 15:10:00,151.78,151.79,151.49,151.63,15889.0,145.856,145.8656,145.5773,145.7118,15889.0
2022-11-22 15:20:00,151.63,151.83,151.62,151.79,20117.0,145.7118,145.904,145.7022,145.8656,20117.0
2022-11-22 15:30:00,151.81,151.96,151.74,151.96,27001.0,145.8848,146.0289,145.8175,146.0289,27001.0
2022-11-22 15:40:00,151.93,152.21,151.86,152.18,32737.0,146.0001,146.2692,145.9328,146.2403,32737.0
2022-11-22 15:50:00,152.18,152.68,152.12,152.15,183691.0,146.2403,146.7208,146.1827,146.2115,183691.0
2022-11-23 09:30:00,151.66,151.66,149.82,150.15,64340.0,145.7406,145.7406,143.9725,144.2896,64340.0
2022-11-23 09:40:00,150.0,150.49,149.32,149.79,25286.0,144.1454,144.6163,143.492,143.9436,25286.0
2022-11-23 09:50:00,149.74,150.44,149.71,150.05,26169.0,143.8956,144.5683,143.8667,144.1935,26169.0
2022-11-23 10:00:00,150.0,150.28,148.82,148.91,27563.0,144.1454,144.4145,143.0115,143.098,27563.0
2022-11-23 10:10:00,148.91,148.98,148.19,148.5,20873.0,143.098,143.1652,142.4061,142.704,20873.0
2022-11-23 10:20:00,148.34,148.82,148.18,148.64,21051.0,142.5502,143.0115,142.3965,142.8385,21051.0
2022-11-23 10:30:00,148.72,148.97,148.52,148.87,19733.0,142.9154,143.1556,142.7232,143.0595,19733.0
2022-11-23 10:40:00,148.98,149.63,148.98,149.02,21511.0,143.1652,143.7899,143.1652,143.2037,21511.0
2022-11-23 10:50:00,149.06,149.25,148.76,148.78,16234.0,143.2421,143.4247,142.9538,142.973,16234.0
2022-11-23 11:00:00,148.86,149.25,148.74,149.15,11052.0,143.0499,143.4247,142.9346,143.3286,11052.0
2022-11-23 11:10:00,149.13,149.64,149.08,149.22,24904.0,143.3094,143.7995,143.2613,143.3959,24904.0
2022-11-23 11:20:00,149.27,149.49,149.18,149.34,10067.0,143.4439,143.6553,143.3574,143.5112,10067.0
2022-11-23 11:30:00,149.21,149.88,149.02,149.87,13037.0,143.3863,144.0301,143.2037,144.0205,13037.0
2022-11-23 11:40:00,149.88,149.88,149.28,149.28,10397.0,144.0301,144.0301,143.4535,143.4535,10397.0
2022-11-23 11:50:00,149.36,149.53,148.83,149.27,12843.0,143.5304,143.6938,143.0211,143.4439,12843.0
2022-11-23 12:00:00,149.27,149.54,149.26,149.47,6354.0,143.4439,143.7034,143.4343,143.6361,6354.0
2022-11-23 12:10:00,149.4,149.45,149.18,149.28,5346.0,143.5688,143.6169,143.3574,143.4535,5346.0
2022-11-23 12:20:00,149.25,149.47,149.19,149.37,8304.0,143.4247,143.6361,143.367,143.54,8304.0
2022-11-23 12:30:00,149.45,149.56,149.09,149.16,11889.0,143.6169,143.7226,143.2709,143.3382,11889.0
2022-11-23 12:40:00,149.1,149.55,148.9,149.55,15986.0,143.2806,143.713,143.0884,143.713,15986.0
2022-11-23 12:50:00,149.43,149.5,149.02,149.08,7400.0,143.5977,143.6649,143.2037,143.2613,7400.0
2022-11-23 13:00:00,149.15,149.3,148.95,149.0,6903.0,143.3286,143.4728,143.1364,143.1845,6903.0
2022-11-23 13:10:00,149.0,149.04,148.66,148.77,7412.0,143.1845,143.2229,142.8577,142.9634,7412.0
2022-11-23 13:20:00,148.81,149.16,148.67,149.16,6166.0,143.0019,143.3382,142.8673,143.3382,6166.0
2022-11-23 13:30:00,149.17,149.5,149.13,149.4,14214.0,143.3478,143.6649,143.3094,143.5688,14214.0
2022-11-23 13:40:00,149.41,149.43,149.24,149.28,7001.0,143.5785,143.5977,143.4151,143.4535,7001.0
2022-11-23 13:50:00,149.29,149.46,149.2,149.38,9680.0,143.4631,143.6265,143.3767,143.5496,9680.0
2022-11-23 14:00:00,149.46,150.26,149.25,149.95,17890.0,143.6265,144.3953,143.4247,144.0974,17890.0
2022-11-23 14:10:00,150.07,150.07,149.59,149.75,8349.0,144.2127,144.2127,143.7514,143.9052,8349.0
2022-11-23 14:20:00,149.87,150.43,149.83,150.3,12770.0,144.0205,144.5586,143.9821,144.4337,12770.0
2022-11-23 14:30:00,150.24,150.34,149.94,150.06,16140.0,144.3761,144.4722,144.0878,144.2031,16140.0
2022-11-23 14:40:00,150.16,150.6,150.1,150.54,9074.0,144.2992,144.722,144.2415,144.6644,9074.0
2022-11-23 14:50:00,150.53,150.68,150.31,150.42,12864.0,144.6547,144.7989,144.4433,144.549,12864.0
2022-11-23 15:00:00,150.41,150.62,150.34,150.45,8500.0,144.5394,144.7412,144.4722,144.5779,8500.0
2022-11-23 15:10:00,150.44,150.47,150.25,150.33,11182.0,144.5683,144.5971,144.3857,144.4625,11182.0
2022-11-23 15:20:00,150.37,150.37,149.79,149.91,14776.0,144.501,144.501,143.9436,144.0589,14776.0
2022-11-23 15:30:00,149.89,149.91,149.7,149.77,20654.0,144.0397,144.0589,143.8571,143.9244,20654.0
2022-11-23 15:40:00,149.78,149.95,149.6,149.63,31868.0,143.934,144.0974,143.761,143.7899,31868.0
2022-11-23 15:50:00,149.58,149.94,149.58,149.74,86145.0,143.7418,144.0878,143.7418,143.8956,86145.0
2022-11-25 09:30:00,149.79,150.4,149.75,149.91,21873.0,143.9436,144.5298,143.9052,144.0589,21873.0
2022-11-25 09:40:00,149.79,150.93,149.66,150.16,20312.0,143.9436,145.0391,143.8187,144.2992,20312.0
2022-11-25 09:50:00,150.31,150.32,149.25,149.8,20320.0,144.4433,144.4529,143.4247,143.9532,20320.0
2022-11-25 10:00:00,149.75,149.9,149.13,149.26,12556.0,143.9052,144.0493,143.3094,143.4343,12556.0
2022-11-25 10:10:00,149.19,149.65,148.96,149.07,14792.0,143.367,143.8091,143.146,143.2517,14792.0
2022-11-25 10:20:00,148.95,149.38,148.72,149.25,16146.0,143.1364,143.5496,142.9154,143.4247,16146.0
2022-11-25 10:30:00,149.39,149.48,148.51,148.88,11697.0,143.5592,143.6457,142.7136,143.0691,11697.0
2022-11-25 10:40:00,148.77,149.35,148.64,149.14,12156.0,142.9634,143.5208,142.8385,143.319,12156.0
2022-11-25 10:50:00,148.98,149.45,148.97,149.12,8603.0,143.1652,143.6169,143.1556,143.2998,8603.0
2022-11-25 11:00:00,149.03,149.33,148.85,149.26,8011.0,143.2133,143.5016,143.0403,143.4343,8011.0
2022-11-25 11:10:00,149.27,149.27,148.5,148.94,12604.0,143.4439,143.4439,142.704,143.1268,12604.0
2022-11-25 11:20:00,148.93,149.11,148.67,148.76,8622.0,143.1172,143.2902,142.8673,142.9538,8622.0
2022-11-25 11:30:00,148.7,149.04,148.62,149.04,10340.0,142.8962,143.2229,142.8193,143.2229,10340.0
2022-11-25 11:40:00,148.99,149.04,148.71,148.93,9597.0,143.1749,143.2229,142.9058,143.1172,9597.0
2022-11-25 11:50:00,148.9,148.93,148.76,148.93,4522.0,143.0884,143.1172,142.9538,143.1172,4522.0
2022-11-25 12:00:00,148.9,149.1,148.85,148.99,9923.0,143.0884,143.2806,143.0403,143.1749,9923.0
2022-11-25 12:10:00,148.99,149.36,148.91,149.31,14226.0,143.1749,143.5304,143.098,143.4824,14226.0
2022-11-25 12:20:00,149.36,149.38,148.99,149.25,10181.0,143.5304,143.5496,143.1749,143.4247,10181.0
2022-11-25 12:30:00,149.25,149.41,149.03,149.14,8227.0,143.4247,143.5785,143.2133,143.319,8227.0
2022-11-25 12:40:00,149.13,149.29,148.96,148.96,13853.0,143.3094,143.4631,143.146,143.146,13853.0
2022-11-25 12:50:00,149.02,149.14,148.76,149.13,44501.0,143.2037,143.319,142.9538,143.3094,44501.0
2022-11-28 09:30:00,147.8,147.82,146.28,147.52,46889.0,142.0313,142.0505,140.5706,141.7622,46889.0
2022-11-28 09:40:00,147.12,147.21,146.61,146.67,21576.0,141.3778,141.4643,140.8877,140.9454,21576.0
2022-11-28 09:50:00,146.57,147.19,146.36,146.85,29182.0,140.8493,141.4451,140.6475,141.1184,29182.0
2022-11-28 10:00:00,146.86,147.48,146.83,147.08,13349.0,141.128,141.7238,141.0992,141.3394,13349.0
2022-11-28 10:10:00,146.98,149.25,146.98,149.08,58343.0,141.2433,143.4247,141.2433,143.2613,58343.0
2022-11-28 10:20:00,149.09,149.18,147.94,148.46,37555.0,143.2709,143.3574,142.1658,142.6655,37555.0
2022-11-28 10:30:00,148.38,149.0,148.17,148.89,12710.0,142.5887,143.1845,142.3869,143.0788,12710.0
2022-11-28 10:40:00,149.02,149.21,148.84,148.84,9441.0,143.2037,143.3863,143.0307,143.0307,9441.0
2022-11-28 10:50:00,148.92,148.94,148.21,148.52,14546.0,143.1076,143.1268,142.4253,142.7232,14546.0
2022-11-28 11:00:00,148.53,148.78,148.36,148.36,15140.0,142.7328,142.973,142.5694,142.5694,15140.0
2022-11-28 11:10:00,148.35,148.87,148.16,148.54,23324.0,142.5598,143.0595,142.3772,142.7424,23324.0
2022-11-28 11:20:00,148.51,148.6,148.2,148.6,9521.0,142.7136,142.8001,142.4157,142.8001,9521.0
2022-11-28 11:30:00,148.55,148.66,148.37,148.39,14078.0,142.752,142.8577,142.579,142.5983,14078.0
2022-11-28 11:40:00,148.47,149.03,148.25,148.98,14870.0,142.6751,143.2133,142.4637,143.1652,14870.0
2022-11-28 11:50:00,148.97,148.97,148.67,148.75,12489.0,143.1556,143.1556,142.8673,142.9442,12489.0
2022-11-28 12:00:00,148.78,149.03,148.22,148.24,17460.0,142.973,143.2133,142.4349,142.4541,17460.0
2022-11-28 12:10:00,148.17,148.68,148.17,148.68,5086.0,142.3869,142.877,142.3869,142.877,5086.0
2022-11-28 12:20:00,148.69,148.75,148.35,148.35,5865.0,142.8866,142.9442,142.5598,142.5598,5865.0
2022-11-28 12:30:00,148.42,148.71,148.4,148.5,7655.0,142.6271,142.9058,142.6079,142.704,7655.0
2022-11-28 12:40:00,148.46,148.47,148.29,148.36,7482.0,142.6655,142.6751,142.5022,142.5694,7482.0
2022-11-28 12:50:00,148.24,148.27,147.88,147.94,6545.0,142.4541,142.483,142.1082,142.1658,6545.0
2022-11-28 13:00:00,148.0,148.34,148.0,148.17,7977.0,142.2235,142.5502,142.2235,142.3869,7977.0
2022-11-28 13:10:00,148.24,148.24,147.92,148.0,7240.0,142.4541,142.4541,142.1466,142.2235,7240.0
2022-11-28 13:20:00,147.95,148.08,147.69,147.74,10011.0,142.1754,142.3004,141.9256,141.9736,10011.0
2022-11-28 13:30:00,147.74,147.82,147.54,147.54,6074.0,141.9736,142.0505,141.7814,141.7814,6074.0
2022-11-28 13:40:00,147.59,147.59,147.09,147.14,18378.0,141.8295,141.8295,141.349,141.3971,18378.0
2022-11-28 13:50:00,147.13,147.2,146.71,146.78,24093.0,141.3874,141.4547,140.9838,141.0511,24093.0
2022-11-28 14:00:00,146.76,147.08,146.75,146.95,16942.0,141.0319,141.3394,141.0223,141.2145,16942.0
2022-11-28 14:10:00,146.95,147.17,146.86,147.12,11957.0,141.2145,141.4259,141.128,141.3778,11957.0
2022-11-28 14:20:00,147.12,147.14,146.67,146.79,51038.0,141.3778,141.3971,140.9454,141.0607,51038.0
2022-11-28 14:30:00,146.78,147.04,146.68,146.96,14418.0,141.0511,141.301,140.955,141.2241,14418.0
2022-11-28 14:40:00,146.97,147.0,146.64,146.68,9887.0,141.2337,141.2625,140.9166,140.955,9887.0
2022-11-28 14:50:00,146.66,147.06,146.6,146.92,13117.0,140.9358,141.3202,140.8781,141.1856,13117.0
2022-11-28 15:00:00,146.94,146.97,146.65,146.74,17445.0,141.2049,141.2337,140.9262,141.0127,17445.0
2022-11-28 15:10:00,146.72,147.04,146.72,147.04,15799.0,140.9934,141.301,140.9934,141.301,15799.0
2022-11-28 15:20:00,146.97,147.05,146.72,146.93,18644.0,141.2337,141.3106,140.9934,141.1953,18644.0
2022-11-28 15:30:00,146.93,147.22,146.82,147.17,17354.0,141.1953,141.4739,141.0895,141.4259,17354.0
2022-11-28 15:40:00,147.17,147.38,146.95,146.96,44904.0,141.4259,141.6277,141.2145,141.2241,44904.0
2022-11-28 15:50:00,146.95,147.57,146.95,147.47,116022.0,141.2145,141.8103,141.2145,141.7142,116022.0
2022-11-29 09:30:00,149.7,151.0,149.3,149.65,38460.0,143.8571,145.1064,143.4728,143.8091,38460.0
2022-11-29 09:40:00,149.76,150.0,148.71,148.88,19150.0,143.9148,144.1454,142.9058,143.0691,19150.0
2022-11-29 09:50:00,148.87,149.36,148.52,148.59,28228.0,143.0595,143.5304,142.7232,142.7905,28228.0
2022-11-29 10:00:00,148.64,148.89,148.0,148.56,23989.0,142.8385,143.0788,142.2235,142.7616,23989.0
2022-11-29 10:10:00,148.6,149.19,148.4,148.89,9896.0,142.8001,143.367,142.6079,143.0788,9896.0
2022-11-29 10:20:00,148.99,149.56,148.7,149.22,8540.0,143.1749,143.7226,142.8962,143.3959,8540.0
2022-11-29 10:30:00,149.19,149.54,149.07,149.4,8821.0,143.367,143.7034,143.2517,143.5688,8821.0
2022-11-29 10:40:00,149.4,149.65,149.27,149.42,7186.0,143.5688,143.8091,143.4439,143.5881,7186.0
2022-11-29 10:50:00,149.49,149.49,148.9,149.0,9344.0,143.6553,143.6553,143.0884,143.1845,9344.0
2022-11-29 11:00:00,149.1,149.22,148.46,148.46,7894.0,143.2806,143.3959,142.6655,142.6655,7894.0
2022-11-29 11:10:00,148.39,148.53,148.07,148.22,6594.0,142.5983,142.7328,142.2908,142.4349,6594.0
2022-11-29 11:20:00,148.1,148.33,148.03,148.19,7323.0,142.3196,142.5406,142.2523,142.4061,7323.0
2022-11-29 11:30:00,148.12,148.8,148.1,148.66,7626.0,142.3388,142.9923,142.3196,142.8577,7626.0
2022-11-29 11:40:00,148.59,148.69,148.33,148.57,8776.0,142.7905,142.8866,142.5406,142.7712,8776.0
2022-11-29 11:50:00,148.53,148.56,148.21,148.44,9309.0,142.7328,142.7616,142.4253,142.6463,9309.0
2022-11-29 12:00:00,148.47,148.55,148.18,148.28,7465.0,142.6751,142.752,142.3965,142.4926,7465.0
2022-11-29 12:10:00,148.27,148.36,147.97,148.08,8367.0,142.483,142.5694,142.1947,142.3004,8367.0
2022-11-29 12:20:00,148.05,148.05,147.67,147.84,9113.0,142.2715,142.2715,141.9064,142.0697,9113.0
2022-11-29 12:30:00,147.87,148.19,147.8,148.02,8847.0,142.0986,142.4061,142.0313,142.2427,8847.0
2022-11-29 12:40:00,148.06,148.15,147.94,148.15,7408.0,142.2811,142.3676,142.1658,142.3676,7408.0
2022-11-29 12:50:00,148.2,148.25,148.01,148.15,8466.0,142.4157,142.4637,142.2331,142.3676,8466.0
2022-11-29 13:00:00,148.11,148.35,148.08,148.2,7510.0,142.3292,142.5598,142.3004,142.4157,7510.0
2022-11-29 13:10:00,148.2,148.22,147.77,147.78,8530.0,142.4157,142.4349,142.0025,142.0121,8530.0
2022-11-29 13:20:00,147.74,147.96,147.73,147.84,8702.0,141.9736,142.1851,141.964,142.0697,8702.0
2022-11-29 13:30:00,147.77,147.92,147.67,147.79,8779.0,142.0025,142.1466,141.9064,142.0217,8779.0
2022-11-29 13:40:00,147.77,147.78,147.56,147.59,6199.0,142.0025,142.0121,141.8007,141.8295,6199.0
2022-11-29 13:50:00,147.53,147.7,147.39,147.55,8066.0,141.7718,141.9352,141.6373,141.7911,8066.0
2022-11-29 14:00:00,147.56,147.81,147.49,147.78,11187.0,141.8007,142.0409,141.7334,142.0121,11187.0
2022-11-29 14:10:00,147.73,147.81,147.52,147.61,11089.0,141.964,142.0409,141.7622,141.8487,11089.0
2022-11-29 14:20:00,147.61,147.66,147.05,147.06,13855.0,141.8487,141.8968,141.3106,141.3202,13855.0
2022-11-29 14:30:00,147.0,147.02,146.69,146.69,10570.0,141.2625,141.2817,140.9646,140.9646,10570.0
2022-11-29 14:40:00,146.74,146.82,146.63,146.65,8070.0,141.0127,141.0895,140.907,140.9262,8070.0
2022-11-29 14:50:00,146.67,147.17,146.65,147.14,8202.0,140.9454,141.4259,140.9262,141.3971,8202.0
2022-11-29 15:00:00,147.1,147.26,147.01,147.14,11479.0,141.3586,141.5124,141.2721,141.3971,11479.0
2022-11-29 15:10:00,147.11,147.13,146.95,146.98,10452.0,141.3682,141.3874,141.2145,141.2433,10452.0
2022-11-29 15:20:00,146.87,147.0,146.36,146.49,29953.0,141.1376,141.2625,140.6475,140.7724,29953.0
2022-11-29 15:30:00,146.57,147.25,146.57,146.76,26367.0,140.8493,141.5028,140.8493,141.0319,26367.0
2022-11-29 15:40:00,146.79,147.06,146.58,146.86,31074.0,141.0607,141.3202,140.8589,141.128,31074.0
2022-11-29 15:50:00,146.84,147.11,146.53,146.87,119729.0,141.1088,141.3682,140.8109,141.1376,119729.0
2022-11-30 09:30:00,147.78,148.3,146.01,146.1,65116.0,142.0121,142.5118,140.3112,140.3976,65116.0
2022-11-30 09:40:00,146.15,147.27,145.45,145.62,39347.0,140.4457,141.522,139.773,139.9364,39347.0
2022-11-30 09:50:00,145.45,145.96,145.03,145.79,25373.0,139.773,140.2631,139.3694,140.0997,25373.0
2022-11-30 10:00:00,145.86,146.49,145.75,146.49,28727.0,140.167,140.7724,140.0613,140.7724,28727.0
2022-11-30 10:10:00,146.36,146.39,146.05,146.28,9178.0,140.6475,140.6763,140.3496,140.5706,9178.0
2022-11-30 10:20:00,146.39,146.4,145.99,146.02,8277.0,140.6763,140.6859,140.2919,140.3208,8277.0
2022-11-30 10:30:00,146.24,146.69,146.18,146.3,15804.0,140.5322,140.9646,140.4745,140.5898,15804.0
2022-11-30 10:40:00,146.46,146.83,146.4,146.47,13037.0,140.7436,141.0992,140.6859,140.7532,13037.0
2022-11-30 10:50:00,146.47,146.47,146.14,146.25,21093.0,140.7532,140.7532,140.4361,140.5418,21093.0
2022-11-30 11:00:00,146.26,146.26,145.91,146.09,12436.0,140.5514,140.5514,140.2151,140.388,12436.0
2022-11-30 11:10:00,146.03,146.71,146.03,146.63,18327.0,140.3304,140.9838,140.3304,140.907,18327.0
2022-11-30 11:20:00,146.6,147.27,146.57,147.27,17174.0,140.8781,141.522,140.8493,141.522,17174.0
2022-11-30 11:30:00,147.3,147.34,147.12,147.26,13993.0,141.5508,141.5893,141.3778,141.5124,13993.0
2022-11-30 11:40:00,147.3,147.36,146.93,147.36,13243.0,141.5508,141.6085,141.1953,141.6085,13243.0
2022-11-30 11:50:00,147.33,147.37,146.91,147.11,13540.0,141.5796,141.6181,141.176,141.3682,13540.0
2022-11-30 12:00:00,147.16,147.16,146.37,146.42,11120.0,141.4163,141.4163,140.6571,140.7052,11120.0
2022-11-30 12:10:00,146.47,146.5,145.99,145.99,16473.0,140.7532,140.782,140.2919,140.2919,16473.0
2022-11-30 12:20:00,145.99,146.37,145.86,146.35,14120.0,140.2919,140.6571,140.167,140.6379,14120.0
2022-11-30 12:30:00,146.35,146.41,146.12,146.22,14764.0,140.6379,140.6955,140.4169,140.513,14764.0
2022-11-30 12:40:00,146.25,146.3,145.94,146.0,9322.0,140.5418,140.5898,140.2439,140.3016,9322.0
2022-11-30 12:50:00,145.97,146.04,145.82,145.97,11255.0,140.2727,140.34,140.1286,140.2727,11255.0
2022-11-30 13:00:00,146.02,146.09,145.88,146.0,6352.0,140.3208,140.388,140.1862,140.3016,6352.0
2022-11-30 13:10:00,146.03,146.03,145.84,145.99,11198.0,140.3304,140.3304,140.1478,140.2919,11198.0
2022-11-30 13:20:00,145.96,146.2,145.91,146.2,20433.0,140.2631,140.4937,140.2151,140.4937,20433.0
2022-11-30 13:30:00,146.2,148.12,146.04,147.96,29517.0,140.4937,142.3388,140.34,142.1851,29517.0
2022-11-30 13:40:00,147.97,148.22,147.5,147.89,42178.0,142.1947,142.4349,141.743,142.1178,42178.0
2022-11-30 13:50:00,147.94,148.75,147.71,148.66,13015.0,142.1658,142.9442,141.9448,142.8577,13015.0
2022-11-30 14:00:00,148.64,148.86,148.38,148.66,25460.0,142.8385,143.0499,142.5887,142.8577,25460.0
2022-11-30 14:10:00,148.63,149.31,148.62,149.31,34833.0,142.8289,143.4824,142.8193,143.4824,34833.0
2022-11-30 14:20:00,149.3,149.32,148.8,149.14,27515.0,143.4728,143.492,142.9923,143.319,27515.0
2022-11-30 14:30:00,149.07,149.07,148.64,148.75,15408.0,143.2517,143.2517,142.8385,142.9442,15408.0
2022-11-30 14:40:00,148.78,148.8,148.3,148.37,10386.0,142.973,142.9923,142.5118,142.579,10386.0
2022-11-30 14:50:00,148.39,148.91,148.35,148.91,12182.0,142.5983,143.098,142.5598,143.098,12182.0
2022-11-30 15:00:00,148.88,149.1,148.82,148.97,29452.0,143.0691,143.2806,143.0115,143.1556,29452.0
2022-11-30 15:10:00,148.97,149.35,148.87,149.19,24065.0,143.1556,143.5208,143.0595,143.367,24065.0
2022-11-30 15:20:00,149.14,149.43,149.12,149.31,19921.0,143.319,143.5977,143.2998,143.4824,19921.0
2022-11-30 15:30:00,149.31,150.17,149.29,149.65,42208.0,143.4824,144.3088,143.4631,143.8091,42208.0
2022-11-30 15:40:00,149.62,149.65,149.16,149.28,48621.0,143.7803,143.8091,143.3382,143.4535,48621.0
2022-11-30 15:50:00,149.28,149.99,148.91,149.96,176593.0,143.4535,144.1358,143.098,144.107,176593.0
2022-12-01 09:30:00,149.98,151.25,149.2,149.56,46945.0,144.1262,145.3466,143.3767,143.7226,46945.0
2022-12-01 09:40:00,149.43,150.31,149.26,150.14,30679.0,143.5977,144.4433,143.4343,144.28,30679.0
2022-12-01 09:50:00,150.14,150.81,150.14,150.34,28526.0,144.28,144.9238,144.28,144.4722,28526.0
2022-12-01 10:00:00,150.53,150.99,150.3,150.36,17127.0,144.6547,145.0968,144.4337,144.4914,17127.0
2022-12-01 10:10:00,150.34,150.37,149.32,149.71,23078.0,144.4722,144.501,143.492,143.8667,23078.0
2022-12-01 10:20:00,149.72,150.06,149.61,149.84,14502.0,143.8764,144.2031,143.7707,143.9917,14502.0
2022-12-01 10:30:00,149.93,150.65,149.64,150.55,18727.0,144.0782,144.7701,143.7995,144.674,18727.0
2022-12-01 10:40:00,150.47,151.57,150.41,151.55,15063.0,144.5971,145.6542,144.5394,145.6349,15063.0
2022-12-01 10:50:00,151.58,152.0,151.15,151.15,24199.0,145.6638,146.0674,145.2505,145.2505,24199.0
2022-12-01 11:00:00,151.26,151.34,150.9,151.19,13020.0,145.3563,145.4331,145.0103,145.289,13020.0
2022-12-01 11:10:00,151.18,151.37,150.75,150.92,13506.0,145.2794,145.462,144.8662,145.0295,13506.0
2022-12-01 11:20:00,150.93,151.34,150.92,151.08,11261.0,145.0391,145.4331,145.0295,145.1833,11261.0
2022-12-01 11:30:00,151.03,151.06,150.35,150.41,13620.0,145.1352,145.1641,144.4818,144.5394,13620.0
2022-12-01 11:40:00,150.37,150.84,150.36,150.6,11085.0,144.501,144.9526,144.4914,144.722,11085.0
2022-12-01 11:50:00,150.44,150.59,150.16,150.53,14986.0,144.5683,144.7124,144.2992,144.6547,14986.0
2022-12-01 12:00:00,150.57,150.59,149.82,150.21,10814.0,144.6932,144.7124,143.9725,144.3472,10814.0
2022-12-01 12:10:00,150.22,150.4,150.13,150.16,5483.0,144.3568,144.5298,144.2704,144.2992,5483.0
2022-12-01 12:20:00,150.28,151.06,150.27,151.05,13618.0,144.4145,145.1641,144.4049,145.1544,13618.0
2022-12-01 12:30:00,151.15,151.41,151.12,151.38,15108.0,145.2505,145.5004,145.2217,145.4716,15108.0
2022-12-01 12:40:00,151.37,151.6,151.25,151.58,10867.0,145.462,145.683,145.3466,145.6638,10867.0
2022-12-01 12:50:00,151.51,151.66,151.28,151.39,13005.0,145.5965,145.7406,145.3755,145.4812,13005.0
2022-12-01 13:00:00,151.37,151.42,151.14,151.15,7138.0,145.462,145.51,145.2409,145.2505,7138.0
2022-12-01 13:10:00,151.18,151.2,150.27,150.33,9636.0,145.2794,145.2986,144.4049,144.4625,9636.0
2022-12-01 13:20:00,150.36,150.39,150.06,150.13,4541.0,144.4914,144.5202,144.2031,144.2704,4541.0
2022-12-01 13:30:00,150.12,150.29,149.98,150.09,8957.0,144.2607,144.4241,144.1262,144.2319,8957.0
2022-12-01 13:40:00,150.08,150.51,150.07,150.28,23205.0,144.2223,144.6355,144.2127,144.4145,23205.0
2022-12-01 13:50:00,150.23,150.33,150.2,150.22,13228.0,144.3665,144.4625,144.3376,144.3568,13228.0
2022-12-01 14:00:00,150.22,150.29,149.58,149.8,11916.0,144.3568,144.4241,143.7418,143.9532,11916.0
2022-12-01 14:10:00,149.76,150.29,149.75,150.25,14038.0,143.9148,144.4241,143.9052,144.3857,14038.0
2022-12-01 14:20:00,150.21,150.22,149.74,149.74,7497.0,144.3472,144.3568,143.8956,143.8956,7497.0
2022-12-01 14:30:00,149.72,149.97,149.71,149.83,14366.0,143.8764,144.1166,143.8667,143.9821,14366.0
2022-12-01 14:40:00,149.83,150.17,149.83,149.97,23608.0,143.9821,144.3088,143.9821,144.1166,23608.0
2022-12-01 14:50:00,149.94,150.13,149.6,149.67,18624.0,144.0878,144.2704,143.761,143.8283,18624.0
2022-12-01 15:00:00,149.67,149.92,149.58,149.88,19665.0,143.8283,144.0686,143.7418,144.0301,19665.0
2022-12-01 15:10:00,149.76,149.83,149.43,149.56,22031.0,143.9148,143.9821,143.5977,143.7226,22031.0
2022-12-01 15:20:00,149.59,149.72,149.48,149.62,17511.0,143.7514,143.8764,143.6457,143.7803,17511.0
2022-12-01 15:30:00,149.67,149.87,149.56,149.87,22506.0,143.8283,144.0205,143.7226,144.0205,22506.0
2022-12-01 15:40:00,149.86,149.99,149.42,149.47,36496.0,144.0109,144.1358,143.5881,143.6361,36496.0
2022-12-01 15:50:00,149.47,149.76,149.06,149.21,106328.0,143.6361,143.9148,143.2421,143.3863,106328.0
2022-12-02 09:30:00,147.47,149.95,147.23,149.34,49944.0,141.7142,144.0974,141.4835,143.5112,49944.0
2022-12-02 09:40:00,149.21,149.45,148.68,149.43,15941.0,143.3863,143.6169,142.877,143.5977,15941.0
2022-12-02 09:50:00,149.43,150.48,149.0,150.47,15927.0,143.5977,144.6067,143.1845,144.5971,15927.0
2022-12-02 10:00:00,150.4,150.59,149.77,150.19,24836.0,144.5298,144.7124,143.9244,144.328,24836.0
2022-12-02 10:10:00,150.27,151.04,150.02,150.95,19033.0,144.4049,145.1448,144.1646,145.0584,19033.0
2022-12-02 10:20:00,150.87,151.37,150.66,151.22,11721.0,144.9815,145.462,144.7797,145.3178,11721.0
2022-12-02 10:30:00,151.11,151.41,150.69,150.82,12514.0,145.2121,145.5004,144.8085,144.9334,12514.0
2022-12-02 10:40:00,150.75,151.07,150.59,150.74,12533.0,144.8662,145.1737,144.7124,144.8565,12533.0
2022-12-02 10:50:00,150.68,151.11,150.44,151.11,7307.0,144.7989,145.2121,144.5683,145.2121,7307.0
2022-12-02 11:00:00,151.01,151.16,150.68,150.98,19595.0,145.116,145.2602,144.7989,145.0872,19595.0
2022-12-02 11:10:00,151.13,151.16,150.76,150.81,9887.0,145.2313,145.2602,144.8758,144.9238,9887.0
2022-12-02 11:20:00,150.83,151.64,150.69,151.56,11945.0,144.943,145.7214,144.8085,145.6445,11945.0
2022-12-02 11:30:00,151.69,152.69,151.69,152.38,16795.0,145.7695,146.7304,145.7695,146.4325,16795.0
2022-12-02 11:40:00,152.5,152.59,152.05,152.05,14364.0,146.5479,146.6343,146.1154,146.1154,14364.0
2022-12-02 11:50:00,152.1,152.46,152.03,152.32,9367.0,146.1635,146.5094,146.0962,146.3749,9367.0
2022-12-02 12:00:00,152.32,152.76,152.2,152.65,17952.0,146.3749,146.7977,146.2596,146.692,17952.0
2022-12-02 12:10:00,152.59,152.83,152.5,152.78,10041.0,146.6343,146.865,146.5479,146.8169,10041.0
2022-12-02 12:20:00,152.63,152.76,152.31,152.44,12996.0,146.6728,146.7977,146.3653,146.4902,12996.0
2022-12-02 12:30:00,152.43,152.79,152.42,152.48,8921.0,146.4806,146.8265,146.471,146.5286,8921.0
2022-12-02 12:40:00,152.48,153.24,152.45,153.0,21340.0,146.5286,147.259,146.4998,147.0283,21340.0
2022-12-02 12:50:00,153.05,153.08,152.49,152.49,7819.0,147.0764,147.1052,146.5382,146.5382,7819.0
2022-12-02 13:00:00,152.52,152.99,152.26,152.42,13828.0,146.5671,147.0187,146.3172,146.471,13828.0
2022-12-02 13:10:00,152.42,152.92,152.27,152.69,15695.0,146.471,146.9515,146.3268,146.7304,15695.0
2022-12-02 13:20:00,152.63,152.72,152.25,152.59,9556.0,146.6728,146.7593,146.3076,146.6343,9556.0
2022-12-02 13:30:00,152.58,152.64,152.37,152.49,4059.0,146.6247,146.6824,146.4229,146.5382,4059.0
2022-12-02 13:40:00,152.5,152.64,152.36,152.4,11748.0,146.5479,146.6824,146.4133,146.4518,11748.0
2022-12-02 13:50:00,152.29,152.35,152.12,152.22,12043.0,146.3461,146.4037,146.1827,146.2788,12043.0
2022-12-02 14:00:00,152.21,152.5,152.2,152.25,6471.0,146.2692,146.5479,146.2596,146.3076,6471.0
2022-12-02 14:10:00,152.2,152.28,152.0,152.22,10301.0,146.2596,146.3364,146.0674,146.2788,10301.0
2022-12-02 14:20:00,152.22,152.24,151.72,151.9,9725.0,146.2788,146.298,145.7983,145.9713,9725.0
2022-12-02 14:30:00,151.93,151.93,151.52,151.64,19959.0,146.0001,146.0001,145.6061,145.7214,19959.0
2022-12-02 14:40:00,151.67,151.69,151.44,151.63,13403.0,145.7502,145.7695,145.5292,145.7118,13403.0
2022-12-02 14:50:00,151.67,152.33,151.64,152.33,17745.0,145.7502,146.3845,145.7214,146.3845,17745.0
2022-12-02 15:00:00,152.35,152.71,152.35,152.67,33330.0,146.4037,146.7497,146.4037,146.7112,33330.0
2022-12-02 15:10:00,152.68,152.88,152.51,152.82,37513.0,146.7208,146.913,146.5575,146.8554,37513.0
2022-12-02 15:20:00,152.87,153.02,152.64,153.02,34889.0,146.9034,147.0476,146.6824,147.0476,34889.0
2022-12-02 15:30:00,153.03,153.63,152.99,153.56,62433.0,147.0572,147.6337,147.0187,147.5665,62433.0
2022-12-02 15:40:00,153.57,153.61,153.17,153.22,106381.0,147.5761,147.6145,147.1917,147.2398,106381.0
2022-12-02 15:50:00,153.24,154.37,153.2,154.17,346830.0,147.259,148.3449,147.2205,148.1527,346830.0
2022-12-05 09:30:00,153.57,154.9,152.9,154.72,58607.0,147.5761,148.8542,146.9322,148.6812,58607.0
2022-12-05 09:40:00,154.76,154.91,153.11,153.14,37142.0,148.7196,148.8638,147.134,147.1629,37142.0
2022-12-05 09:50:00,153.13,153.13,151.76,151.81,23595.0,147.1533,147.1533,145.8367,145.8848,23595.0
2022-12-05 10:00:00,151.66,151.67,151.03,151.26,29129.0,145.7406,145.7502,145.1352,145.3563,29129.0
2022-12-05 10:10:00,151.28,151.99,151.13,151.94,29130.0,145.3755,146.0578,145.2313,146.0097,29130.0
2022-12-05 10:20:00,151.94,152.42,151.58,151.61,18009.0,146.0097,146.471,145.6638,145.6926,18009.0
2022-12-05 10:30:00,151.58,151.74,151.12,151.67,24371.0,145.6638,145.8175,145.2217,145.7502,24371.0
2022-12-05 10:40:00,151.72,151.83,151.21,151.46,26651.0,145.7983,145.904,145.3082,145.5484,26651.0
2022-12-05 10:50:00,151.43,151.62,151.05,151.05,12135.0,145.5196,145.7022,145.1544,145.1544,12135.0
2022-12-05 11:00:00,151.11,151.3,150.61,150.72,13670.0,145.2121,145.3947,144.7316,144.8373,13670.0
2022-12-05 11:10:00,150.77,150.89,149.89,150.1,13614.0,144.8854,145.0007,144.0397,144.2415,13614.0
2022-12-05 11:20:00,149.97,150.17,149.71,150.06,20112.0,144.1166,144.3088,143.8667,144.2031,20112.0
2022-12-05 11:30:00,150.17,150.66,150.01,150.61,22061.0,144.3088,144.7797,144.155,144.7316,22061.0
2022-12-05 11:40:00,150.63,151.01,150.63,150.9,21029.0,144.7508,145.116,144.7508,145.0103,21029.0
2022-12-05 11:50:00,150.82,150.98,150.29,150.36,21323.0,144.9334,145.0872,144.4241,144.4914,21323.0
2022-12-05 12:00:00,150.35,150.95,150.0,150.92,21728.0,144.4818,145.0584,144.1454,145.0295,21728.0
2022-12-05 12:10:00,150.89,151.34,150.82,151.22,14731.0,145.0007,145.4331,144.9334,145.3178,14731.0
2022-12-05 12:20:00,151.32,151.33,150.86,150.96,12436.0,145.4139,145.4235,144.9719,145.068,12436.0
2022-12-05 12:30:00,150.85,151.1,150.77,151.03,13242.0,144.9623,145.2025,144.8854,145.1352,13242.0
2022-12-05 12:40:00,151.06,152.06,151.06,151.94,21936.0,145.1641,146.125,145.1641,146.0097,21936.0
2022-12-05 12:50:00,151.91,152.11,151.59,151.59,20695.0,145.9809,146.1731,145.6734,145.6734,20695.0
2022-12-05 13:00:00,151.52,151.81,151.5,151.52,15258.0,145.6061,145.8848,145.5869,145.6061,15258.0
2022-12-05 13:10:00,151.5,151.63,151.11,151.11,16637.0,145.5869,145.7118,145.2121,145.2121,16637.0
2022-12-05 13:20:00,151.08,151.25,150.86,151.22,21963.0,145.1833,145.3466,144.9719,145.3178,21963.0
2022-12-05 13:30:00,151.21,151.4,151.04,151.34,19927.0,145.3082,145.4908,145.1448,145.4331,19927.0
2022-12-05 13:40:00,151.41,151.62,151.26,151.59,10926.0,145.5004,145.7022,145.3563,145.6734,10926.0
2022-12-05 13:50:00,151.62,151.7,151.32,151.43,12339.0,145.7022,145.7791,145.4139,145.5196,12339.0
2022-12-05 14:00:00,151.44,151.59,150.92,150.92,12049.0,145.5292,145.6734,145.0295,145.0295,12049.0
2022-12-05 14:10:00,150.91,151.14,150.65,150.65,10455.0,145.0199,145.2409,144.7701,144.7701,10455.0
2022-12-05 14:20:00,150.62,150.62,150.07,150.2,9005.0,144.7412,144.7412,144.2127,144.3376,9005.0
2022-12-05 14:30:00,150.14,150.45,150.12,150.45,14410.0,144.28,144.5779,144.2607,144.5779,14410.0
2022-12-05 14:40:00,150.35,150.49,150.21,150.38,22336.0,144.4818,144.6163,144.3472,144.5106,22336.0
2022-12-05 14:50:00,150.41,150.8,150.39,150.77,21527.0,144.5394,144.9142,144.5202,144.8854,21527.0
2022-12-05 15:00:00,150.78,151.3,150.78,151.19,8777.0,144.895,145.3947,144.895,145.289,8777.0
2022-12-05 15:10:00,151.15,151.57,151.06,151.29,18671.0,145.2505,145.6542,145.1641,145.3851,18671.0
2022-12-05 15:20:00,151.27,151.38,150.81,150.84,16147.0,145.3659,145.4716,144.9238,144.9526,16147.0
2022-12-05 15:30:00,150.84,151.29,150.73,151.06,26596.0,144.9526,145.3851,144.8469,145.1641,26596.0
2022-12-05 15:40:00,151.02,151.09,150.81,150.91,37384.0,145.1256,145.1929,144.9238,145.0199,37384.0
2022-12-05 15:50:00,150.9,151.07,150.6,150.97,130284.0,145.0103,145.1737,144.722,145.0776,130284.0
2022-12-06 09:30:00,152.76,153.19,151.56,153.19,59127.0,146.7977,147.2109,145.6445,147.2109,59127.0
2022-12-06 09:40:00,152.92,153.72,151.82,153.66,50453.0,146.9515,147.7202,145.8944,147.6626,50453.0
2022-12-06 09:50:00,153.73,154.22,153.12,153.15,19977.0,147.7298,148.2007,147.1437,147.1725,19977.0
2022-12-06 10:00:00,153.33,153.68,152.72,153.47,22405.0,147.3455,147.6818,146.7593,147.48,22405.0
2022-12-06 10:10:00,153.43,154.02,153.17,153.65,23681.0,147.4416,148.0085,147.1917,147.653,23681.0
2022-12-06 10:20:00,153.68,153.95,152.67,152.67,46072.0,147.6818,147.9413,146.7112,146.7112,46072.0
2022-12-06 10:30:00,152.71,152.87,152.21,152.21,26464.0,146.7497,146.9034,146.2692,146.2692,26464.0
2022-12-06 10:40:00,152.26,152.73,151.91,152.52,7891.0,146.3172,146.7689,145.9809,146.5671,7891.0
2022-12-06 10:50:00,152.66,152.8,152.41,152.69,12135.0,146.7016,146.8361,146.4614,146.7304,12135.0
2022-12-06 11:00:00,152.8,153.12,152.68,152.85,12192.0,146.8361,147.1437,146.7208,146.8842,12192.0
2022-12-06 11:10:00,153.01,153.51,153.01,153.48,33010.0,147.0379,147.5184,147.0379,147.4896,33010.0
2022-12-06 11:20:00,153.5,154.44,153.5,154.32,28330.0,147.5088,148.4121,147.5088,148.2968,28330.0
2022-12-06 11:30:00,154.39,154.85,154.06,154.13,24187.0,148.3641,148.8061,148.047,148.1142,24187.0
2022-12-06 11:40:00,153.98,154.45,153.91,154.09,12457.0,147.9701,148.4217,147.9028,148.0758,12457.0
2022-12-06 11:50:00,154.13,154.21,153.82,154.07,10083.0,148.1142,148.1911,147.8163,148.0566,10083.0
2022-12-06 12:00:00,154.06,154.3,154.0,154.09,17840.0,148.047,148.2776,147.9893,148.0758,17840.0
2022-12-06 12:10:00,154.03,154.14,153.47,153.52,8687.0,148.0181,148.1238,147.48,147.528,8687.0
2022-12-06 12:20:00,153.56,154.21,153.5,153.93,20366.0,147.5665,148.1911,147.5088,147.922,20366.0
2022-12-06 12:30:00,153.91,153.95,153.61,153.88,12063.0,147.9028,147.9413,147.6145,147.874,12063.0
2022-12-06 12:40:00,153.82,153.88,153.43,153.59,18331.0,147.8163,147.874,147.4416,147.5953,18331.0
2022-12-06 12:50:00,153.59,153.67,153.07,153.26,19588.0,147.5953,147.6722,147.0956,147.2782,19588.0
2022-12-06 13:00:00,153.23,153.3,152.91,152.91,12630.0,147.2494,147.3166,146.9419,146.9419,12630.0
2022-12-06 13:10:00,153.0,153.06,152.77,153.02,11478.0,147.0283,147.086,146.8073,147.0476,11478.0
2022-12-06 13:20:00,152.93,152.97,152.51,152.55,17148.0,146.9611,146.9995,146.5575,146.5959,17148.0
2022-12-06 13:30:00,152.51,152.54,152.2,152.5,25668.0,146.5575,146.5863,146.2596,146.5479,25668.0
2022-12-06 13:40:00,152.5,152.72,152.38,152.5,21706.0,146.5479,146.7593,146.4325,146.5479,21706.0
2022-12-06 13:50:00,152.47,152.47,151.68,151.84,27439.0,146.519,146.519,145.7599,145.9136,27439.0
2022-12-06 14:00:00,151.75,151.86,151.36,151.63,21365.0,145.8271,145.9328,145.4523,145.7118,21365.0
2022-12-06 14:10:00,151.59,151.66,151.01,151.65,18020.0,145.6734,145.7406,145.116,145.731,18020.0
2022-12-06 14:20:00,151.63,152.08,151.62,151.84,11615.0,145.7118,146.1442,145.7022,145.9136,11615.0
2022-12-06 14:30:00,151.93,152.12,151.72,152.09,18944.0,146.0001,146.1827,145.7983,146.1539,18944.0
2022-12-06 14:40:00,152.06,152.54,152.06,152.27,20443.0,146.125,146.5863,146.125,146.3268,20443.0
2022-12-06 14:50:00,152.14,152.54,152.13,152.43,12701.0,146.2019,146.5863,146.1923,146.4806,12701.0
2022-12-06 15:00:00,152.41,152.87,152.39,152.81,7327.0,146.4614,146.9034,146.4421,146.8458,7327.0
2022-12-06 15:10:00,152.76,152.77,152.16,152.19,14757.0,146.7977,146.8073,146.2211,146.25,14757.0
2022-12-06 15:20:00,152.18,152.63,152.11,152.32,10185.0,146.2403,146.6728,146.1731,146.3749,10185.0
2022-12-06 15:30:00,152.28,152.62,152.11,152.56,20839.0,146.3364,146.6632,146.1731,146.6055,20839.0
2022-12-06 15:40:00,152.59,153.0,152.48,152.98,34244.0,146.6343,147.0283,146.5286,147.0091,34244.0
2022-12-06 15:50:00,152.96,153.14,152.58,152.94,110674.0,146.9899,147.1629,146.6247,146.9707,110674.0
2022-12-07 09:30:00,151.75,152.8,151.35,152.18,42381.0,145.8271,146.8361,145.4427,146.2403,42381.0
2022-12-07 09:40:00,152.16,152.88,151.87,151.93,16445.0,146.2211,146.913,145.9424,146.0001,16445.0
2022-12-07 09:50:00,152.13,153.01,152.13,152.92,14429.0,146.1923,147.0379,146.1923,146.9515,14429.0
2022-12-07 10:00:00,153.01,153.32,152.46,153.29,23110.0,147.0379,147.3358,146.5094,147.307,23110.0
2022-12-07 10:10:00,153.11,153.56,152.54,153.21,36674.0,147.134,147.5665,146.5863,147.2301,36674.0
2022-12-07 10:20:00,153.36,154.14,153.35,154.11,24733.0,147.3743,148.1238,147.3647,148.095,24733.0
2022-12-07 10:30:00,154.12,154.42,153.76,154.22,35483.0,148.1046,148.3929,147.7587,148.2007,35483.0
2022-12-07 10:40:00,154.06,154.98,154.06,154.55,19142.0,148.047,148.9311,148.047,148.5178,19142.0
2022-12-07 10:50:00,154.53,154.87,154.49,154.49,23811.0,148.4986,148.8254,148.4602,148.4602,23811.0
2022-12-07 11:00:00,154.6,154.67,153.94,154.08,30541.0,148.5659,148.6332,147.9316,148.0662,30541.0
2022-12-07 11:10:00,154.1,154.28,153.72,153.93,10847.0,148.0854,148.2584,147.7202,147.922,10847.0
2022-12-07 11:20:00,153.88,153.93,153.05,153.11,20565.0,147.874,147.922,147.0764,147.134,20565.0
2022-12-07 11:30:00,153.04,153.6,153.04,153.26,15291.0,147.0668,147.6049,147.0668,147.2782,15291.0
2022-12-07 11:40:00,153.33,153.52,153.23,153.52,10125.0,147.3455,147.528,147.2494,147.528,10125.0
2022-12-07 11:50:00,153.5,153.57,153.17,153.35,12798.0,147.5088,147.5761,147.1917,147.3647,12798.0
2022-12-07 12:00:00,153.38,153.5,152.91,153.14,11304.0,147.3935,147.5088,146.9419,147.1629,11304.0
2022-12-07 12:10:00,153.16,153.17,152.44,152.45,14249.0,147.1821,147.1917,146.4902,146.4998,14249.0
2022-12-07 12:20:00,152.46,152.78,152.23,152.59,17083.0,146.5094,146.8169,146.2884,146.6343,17083.0
2022-12-07 12:30:00,152.67,152.67,152.31,152.48,8400.0,146.7112,146.7112,146.3653,146.5286,8400.0
2022-12-07 12:40:00,152.48,152.77,152.39,152.58,11496.0,146.5286,146.8073,146.4421,146.6247,11496.0
2022-12-07 12:50:00,152.61,152.73,152.36,152.36,11731.0,146.6536,146.7689,146.4133,146.4133,11731.0
2022-12-07 13:00:00,152.36,152.39,151.89,152.0,12755.0,146.4133,146.4421,145.9617,146.0674,12755.0
2022-12-07 13:10:00,151.99,152.0,151.57,151.89,18393.0,146.0578,146.0674,145.6542,145.9617,18393.0
2022-12-07 13:20:00,151.89,151.97,151.72,151.75,15257.0,145.9617,146.0385,145.7983,145.8271,15257.0
2022-12-07 13:30:00,151.75,152.02,151.56,151.58,16443.0,145.8271,146.0866,145.6445,145.6638,16443.0
2022-12-07 13:40:00,151.62,151.67,151.4,151.56,13041.0,145.7022,145.7502,145.4908,145.6445,13041.0
2022-12-07 13:50:00,151.6,151.6,150.82,150.82,13156.0,145.683,145.683,144.9334,144.9334,13156.0
2022-12-07 14:00:00,150.87,150.95,150.64,150.81,9071.0,144.9815,145.0584,144.7605,144.9238,9071.0
2022-12-07 14:10:00,150.78,151.02,150.68,150.88,10752.0,144.895,145.1256,144.7989,144.9911,10752.0
2022-12-07 14:20:00,150.85,150.86,150.5,150.57,11045.0,144.9623,144.9719,144.6259,144.6932,11045.0
2022-12-07 14:30:00,150.55,151.0,150.37,150.89,17850.0,144.674,145.1064,144.501,145.0007,17850.0
2022-12-07 14:40:00,150.86,150.9,150.54,150.7,9787.0,144.9719,145.0103,144.6644,144.8181,9787.0
2022-12-07 14:50:00,150.74,150.8,150.33,150.49,13036.0,144.8565,144.9142,144.4625,144.6163,13036.0
2022-12-07 15:00:00,150.44,150.74,150.31,150.34,6912.0,144.5683,144.8565,144.4433,144.4722,6912.0
2022-12-07 15:10:00,150.36,150.47,150.03,150.09,57416.0,144.4914,144.5971,144.1743,144.2319,57416.0
2022-12-07 15:20:00,150.12,150.44,149.91,150.44,13535.0,144.2607,144.5683,144.0589,144.5683,13535.0
2022-12-07 15:30:00,150.4,150.55,150.15,150.29,16664.0,144.5298,144.674,144.2896,144.4241,16664.0
2022-12-07 15:40:00,150.28,150.32,149.99,150.24,35612.0,144.4145,144.4529,144.1358,144.3761,35612.0
2022-12-07 15:50:00,150.2,150.2,149.57,149.82,192976.0,144.3376,144.3376,143.7322,143.9725,192976.0
2022-12-08 09:30:00,152.86,153.48,151.69,152.97,62195.0,146.8938,147.4896,145.7695,146.9995,62195.0
2022-12-08 09:40:00,153.02,153.77,152.76,153.49,28303.0,147.0476,147.7683,146.7977,147.4992,28303.0
2022-12-08 09:50:00,153.24,153.61,153.02,153.23,26150.0,147.259,147.6145,147.0476,147.2494,26150.0
2022-12-08 10:00:00,153.29,153.31,152.92,152.98,12759.0,147.307,147.3262,146.9515,147.0091,12759.0
2022-12-08 10:10:00,153.03,153.35,152.76,153.12,12266.0,147.0572,147.3647,146.7977,147.1437,12266.0
2022-12-08 10:20:00,153.12,153.59,153.12,153.36,11602.0,147.1437,147.5953,147.1437,147.3743,11602.0
2022-12-08 10:30:00,153.31,153.31,152.65,152.84,13135.0,147.3262,147.3262,146.692,146.8746,13135.0
2022-12-08 10:40:00,152.84,152.97,152.67,152.79,16934.0,146.8746,146.9995,146.7112,146.8265,16934.0
2022-12-08 10:50:00,152.84,153.02,152.37,152.55,10979.0,146.8746,147.0476,146.4229,146.5959,10979.0
2022-12-08 11:00:00,152.53,152.56,152.0,152.05,6717.0,146.5767,146.6055,146.0674,146.1154,6717.0
2022-12-08 11:10:00,152.08,152.31,151.94,152.1,7361.0,146.1442,146.3653,146.0097,146.1635,7361.0
2022-12-08 11:20:00,152.01,152.24,151.82,152.1,11914.0,146.077,146.298,145.8944,146.1635,11914.0
2022-12-08 11:30:00,152.16,152.16,151.53,151.74,7058.0,146.2211,146.2211,145.6157,145.8175,7058.0
2022-12-08 11:40:00,151.61,152.21,151.58,152.12,17256.0,145.6926,146.2692,145.6638,146.1827,17256.0
2022-12-08 11:50:00,152.11,152.33,152.11,152.16,13691.0,146.1731,146.3845,146.1731,146.2211,13691.0
2022-12-08 12:00:00,152.13,152.18,151.48,151.69,6670.0,146.1923,146.2403,145.5677,145.7695,6670.0
2022-12-08 12:10:00,151.69,151.82,151.63,151.75,6652.0,145.7695,145.8944,145.7118,145.8271,6652.0
2022-12-08 12:20:00,151.68,151.83,151.55,151.65,8450.0,145.7599,145.904,145.6349,145.731,8450.0
2022-12-08 12:30:00,151.57,151.68,151.21,151.21,8218.0,145.6542,145.7599,145.3082,145.3082,8218.0
2022-12-08 12:40:00,151.29,151.43,151.1,151.19,10732.0,145.3851,145.5196,145.2025,145.289,10732.0
2022-12-08 12:50:00,151.22,151.48,151.19,151.41,8460.0,145.3178,145.5677,145.289,145.5004,8460.0
2022-12-08 13:00:00,151.38,151.48,151.06,151.18,9353.0,145.4716,145.5677,145.1641,145.2794,9353.0
2022-12-08 13:10:00,151.14,151.16,150.64,150.66,10426.0,145.2409,145.2602,144.7605,144.7797,10426.0
2022-12-08 13:20:00,150.71,150.83,150.5,150.75,9827.0,144.8277,144.943,144.6259,144.8662,9827.0
2022-12-08 13:30:00,150.87,150.88,150.39,150.67,16724.0,144.9815,144.9911,144.5202,144.7893,16724.0
2022-12-08 13:40:00,150.72,150.88,150.62,150.71,5097.0,144.8373,144.9911,144.7412,144.8277,5097.0
2022-12-08 13:50:00,150.63,150.68,150.33,150.42,7215.0,144.7508,144.7989,144.4625,144.549,7215.0
2022-12-08 14:00:00,150.34,150.37,149.96,150.18,15150.0,144.4722,144.501,144.107,144.3184,15150.0
2022-12-08 14:10:00,150.11,150.36,149.94,150.26,7601.0,144.2511,144.4914,144.0878,144.3953,7601.0
2022-12-08 14:20:00,150.27,150.38,149.99,150.04,8280.0,144.4049,144.5106,144.1358,144.1839,8280.0
2022-12-08 14:30:00,150.04,150.14,149.85,150.14,10028.0,144.1839,144.28,144.0013,144.28,10028.0
2022-12-08 14:40:00,150.11,150.4,150.08,150.33,6738.0,144.2511,144.5298,144.2223,144.4625,6738.0
2022-12-08 14:50:00,150.37,150.6,150.3,150.36,8880.0,144.501,144.722,144.4337,144.4914,8880.0
2022-12-08 15:00:00,150.34,150.45,150.16,150.16,8152.0,144.4722,144.5779,144.2992,144.2992,8152.0
2022-12-08 15:10:00,150.07,150.32,150.04,150.28,14878.0,144.2127,144.4529,144.1839,144.4145,14878.0
2022-12-08 15:20:00,150.3,150.48,150.23,150.34,12849.0,144.4337,144.6067,144.3665,144.4722,12849.0
2022-12-08 15:30:00,150.36,150.45,150.27,150.34,18880.0,144.4914,144.5779,144.4049,144.4722,18880.0
2022-12-08 15:40:00,150.35,150.46,150.23,150.42,35643.0,144.4818,144.5875,144.3665,144.549,35643.0
2022-12-08 15:50:00,150.31,150.91,150.13,150.85,99468.0,144.4433,145.0199,144.2704,144.9623,99468.0
2022-12-09 09:30:00,150.63,151.43,150.27,151.13,31416.0,144.7508,145.5196,144.4049,145.2313,31416.0
2022-12-09 09:40:00,151.16,151.4,150.14,150.41,24056.0,145.2602,145.4908,144.28,144.5394,24056.0
2022-12-09 09:50:00,150.29,150.87,150.24,150.79,7371.0,144.4241,144.9815,144.3761,144.9046,7371.0
2022-12-09 10:00:00,150.9,151.2,150.49,150.67,11869.0,145.0103,145.2986,144.6163,144.7893,11869.0
2022-12-09 10:10:00,150.68,150.7,150.34,150.41,7649.0,144.7989,144.8181,144.4722,144.5394,7649.0
2022-12-09 10:20:00,150.34,150.51,150.02,150.19,7004.0,144.4722,144.6355,144.1646,144.328,7004.0
2022-12-09 10:30:00,150.25,150.28,149.83,150.15,19556.0,144.3857,144.4145,143.9821,144.2896,19556.0
2022-12-09 10:40:00,150.11,150.23,149.66,149.8,12023.0,144.2511,144.3665,143.8187,143.9532,12023.0
2022-12-09 10:50:00,149.73,150.36,149.68,150.36,13608.0,143.886,144.4914,143.8379,144.4914,13608.0
2022-12-09 11:00:00,150.37,150.48,150.2,150.2,10503.0,144.501,144.6067,144.3376,144.3376,10503.0
2022-12-09 11:10:00,150.2,150.82,150.03,150.82,18919.0,144.3376,144.9334,144.1743,144.9334,18919.0
2022-12-09 11:20:00,150.69,150.76,150.56,150.74,2784.0,144.8085,144.8758,144.6836,144.8565,2784.0
2022-12-09 11:30:00,150.72,150.75,150.36,150.52,7166.0,144.8373,144.8662,144.4914,144.6451,7166.0
2022-12-09 11:40:00,150.43,150.78,150.42,150.75,3752.0,144.5586,144.895,144.549,144.8662,3752.0
2022-12-09 11:50:00,150.78,151.12,150.78,151.09,7385.0,144.895,145.2217,144.895,145.1929,7385.0
2022-12-09 12:00:00,151.06,151.12,150.71,150.78,11169.0,145.1641,145.2217,144.8277,144.895,11169.0
2022-12-09 12:10:00,150.8,150.94,150.43,150.44,4392.0,144.9142,145.0487,144.5586,144.5683,4392.0
2022-12-09 12:20:00,150.36,150.4,150.06,150.16,8833.0,144.4914,144.5298,144.2031,144.2992,8833.0
2022-12-09 12:30:00,150.15,150.2,150.03,150.04,5366.0,144.2896,144.3376,144.1743,144.1839,5366.0
2022-12-09 12:40:00,150.03,150.15,149.65,149.65,5656.0,144.1743,144.2896,143.8091,143.8091,5656.0
2022-12-09 12:50:00,149.65,149.82,149.5,149.56,13218.0,143.8091,143.9725,143.6649,143.7226,13218.0
2022-12-09 13:00:00,149.48,149.56,148.74,148.74,11555.0,143.6457,143.7226,142.9346,142.9346,11555.0
2022-12-09 13:10:00,148.72,148.89,148.53,148.53,18612.0,142.9154,143.0788,142.7328,142.7328,18612.0
2022-12-09 13:20:00,148.53,148.53,148.12,148.49,15057.0,142.7328,142.7328,142.3388,142.6944,15057.0
2022-12-09 13:30:00,148.43,148.52,148.16,148.21,8694.0,142.6367,142.7232,142.3772,142.4253,8694.0
2022-12-09 13:40:00,148.19,148.4,147.9,148.24,12388.0,142.4061,142.6079,142.1274,142.4541,12388.0
2022-12-09 13:50:00,148.2,148.43,147.87,148.01,10744.0,142.4157,142.6367,142.0986,142.2331,10744.0
2022-12-09 14:00:00,147.89,147.94,147.44,147.44,15992.0,142.1178,142.1658,141.6853,141.6853,15992.0
2022-12-09 14:10:00,147.39,147.43,147.16,147.27,37160.0,141.6373,141.6757,141.4163,141.522,37160.0
2022-12-09 14:20:00,147.26,147.6,147.22,147.44,17000.0,141.5124,141.8391,141.4739,141.6853,17000.0
2022-12-09 14:30:00,147.45,147.7,147.3,147.68,15216.0,141.695,141.9352,141.5508,141.916,15216.0
2022-12-09 14:40:00,147.7,148.04,147.57,147.96,11349.0,141.9352,142.2619,141.8103,142.1851,11349.0
2022-12-09 14:50:00,147.91,148.12,147.89,148.04,7810.0,142.137,142.3388,142.1178,142.2619,7810.0
2022-12-09 15:00:00,148.08,148.44,148.04,148.21,8981.0,142.3004,142.6463,142.2619,142.4253,8981.0
2022-12-09 15:10:00,148.2,148.24,147.98,147.98,13536.0,142.4157,142.4541,142.2043,142.2043,13536.0
2022-12-09 15:20:00,147.95,148.03,147.79,147.79,8452.0,142.1754,142.2523,142.0217,142.0217,8452.0
2022-12-09 15:30:00,147.79,147.8,147.51,147.61,35994.0,142.0217,142.0313,141.7526,141.8487,35994.0
2022-12-09 15:40:00,147.57,147.67,147.34,147.34,28025.0,141.8103,141.9064,141.5893,141.5893,28025.0
2022-12-09 15:50:00,147.33,147.33,146.81,147.08,119598.0,141.5796,141.5796,141.0799,141.3394,119598.0
2022-12-12 09:30:00,147.32,147.75,145.0,145.19,59636.0,141.57,141.9832,139.3406,139.5232,59636.0
2022-12-12 09:40:00,145.42,145.99,145.01,145.01,16561.0,139.7442,140.2919,139.3502,139.3502,16561.0
2022-12-12 09:50:00,145.08,145.08,144.36,144.63,37655.0,139.4175,139.4175,138.7256,138.985,37655.0
2022-12-12 10:00:00,144.68,146.24,144.67,146.24,37081.0,139.0331,140.5322,139.0235,140.5322,37081.0
2022-12-12 10:10:00,146.31,146.44,145.61,145.73,13077.0,140.5995,140.7244,139.9268,140.0421,13077.0
2022-12-12 10:20:00,145.75,145.82,145.38,145.38,15395.0,140.0613,140.1286,139.7058,139.7058,15395.0
2022-12-12 10:30:00,145.5,145.77,145.45,145.66,12507.0,139.8211,140.0805,139.773,139.9748,12507.0
2022-12-12 10:40:00,145.75,146.19,145.75,146.07,11909.0,140.0613,140.4841,140.0613,140.3688,11909.0
2022-12-12 10:50:00,146.07,146.24,145.99,146.15,15555.0,140.3688,140.5322,140.2919,140.4457,15555.0
2022-12-12 11:00:00,146.16,146.17,145.62,145.85,11921.0,140.4553,140.4649,139.9364,140.1574,11921.0
2022-12-12 11:10:00,145.83,145.96,145.47,145.91,12037.0,140.1382,140.2631,139.7922,140.2151,12037.0
2022-12-12 11:20:00,145.97,146.85,145.97,146.72,17801.0,140.2727,141.1184,140.2727,140.9934,17801.0
2022-12-12 11:30:00,146.73,146.73,146.44,146.64,7870.0,141.0031,141.0031,140.7244,140.9166,7870.0
2022-12-12 11:40:00,146.49,146.51,146.15,146.33,5780.0,140.7724,140.7916,140.4457,140.6187,5780.0
2022-12-12 11:50:00,146.31,146.72,146.21,146.69,7121.0,140.5995,140.9934,140.5034,140.9646,7121.0
2022-12-12 12:00:00,146.64,147.18,146.64,146.7,7650.0,140.9166,141.4355,140.9166,140.9742,7650.0
2022-12-12 12:10:00,146.66,146.88,146.47,146.88,4310.0,140.9358,141.1472,140.7532,141.1472,4310.0
2022-12-12 12:20:00,146.79,146.81,146.48,146.72,7513.0,141.0607,141.0799,140.7628,140.9934,7513.0
2022-12-12 12:30:00,146.69,147.07,146.6,146.97,9463.0,140.9646,141.3298,140.8781,141.2337,9463.0
2022-12-12 12:40:00,146.97,147.01,146.87,147.01,8992.0,141.2337,141.2721,141.1376,141.2721,8992.0
2022-12-12 12:50:00,146.94,147.36,146.94,147.16,7140.0,141.2049,141.6085,141.2049,141.4163,7140.0
2022-12-12 13:00:00,147.12,147.18,146.92,147.12,10000.0,141.3778,141.4355,141.1856,141.3778,10000.0
2022-12-12 13:10:00,147.05,147.12,146.86,147.04,7601.0,141.3106,141.3778,141.128,141.301,7601.0
2022-12-12 13:20:00,147.04,147.04,146.57,146.57,4615.0,141.301,141.301,140.8493,140.8493,4615.0
2022-12-12 13:30:00,146.63,146.69,146.55,146.6,4038.0,140.907,140.9646,140.8301,140.8781,4038.0
2022-12-12 13:40:00,146.61,146.9,146.61,146.71,7652.0,140.8877,141.1664,140.8877,140.9838,7652.0
2022-12-12 13:50:00,146.69,146.79,146.39,146.69,8315.0,140.9646,141.0607,140.6763,140.9646,8315.0
2022-12-12 14:00:00,146.72,146.79,146.52,146.54,5223.0,140.9934,141.0607,140.8013,140.8205,5223.0
2022-12-12 14:10:00,146.57,146.66,146.36,146.63,32618.0,140.8493,140.9358,140.6475,140.907,32618.0
2022-12-12 14:20:00,146.66,147.0,146.63,146.74,19278.0,140.9358,141.2625,140.907,141.0127,19278.0
2022-12-12 14:30:00,146.74,146.74,146.42,146.63,11325.0,141.0127,141.0127,140.7052,140.907,11325.0
2022-12-12 14:40:00,146.62,146.74,146.59,146.7,8038.0,140.8974,141.0127,140.8685,140.9742,8038.0
2022-12-12 14:50:00,146.69,147.44,146.69,147.39,15309.0,140.9646,141.6853,140.9646,141.6373,15309.0
2022-12-12 15:00:00,147.42,147.84,147.42,147.79,13234.0,141.6661,142.0697,141.6661,142.0217,13234.0
2022-12-12 15:10:00,147.76,147.82,147.37,147.44,15662.0,141.9929,142.0505,141.6181,141.6853,15662.0
2022-12-12 15:20:00,147.47,147.94,147.43,147.81,16526.0,141.7142,142.1658,141.6757,142.0409,16526.0
2022-12-12 15:30:00,147.81,148.18,147.71,148.1,21031.0,142.0409,142.3965,141.9448,142.3196,21031.0
2022-12-12 15:40:00,148.07,148.09,147.75,147.75,31007.0,142.2908,142.31,141.9832,141.9832,31007.0
2022-12-12 15:50:00,147.7,148.08,147.63,148.05,86604.0,141.9352,142.3004,141.8679,142.2715,86604.0
2022-12-13 09:30:00,152.63,153.01,149.73,150.35,56903.0,146.6728,147.0379,143.886,144.4818,56903.0
2022-12-13 09:40:00,150.14,151.6,149.88,151.19,15495.0,144.28,145.683,144.0301,145.289,15495.0
2022-12-13 09:50:00,151.21,151.8,151.01,151.34,17173.0,145.3082,145.8752,145.116,145.4331,17173.0
2022-12-13 10:00:00,151.51,152.17,150.94,151.5,21599.0,145.5965,146.2307,145.0487,145.5869,21599.0
2022-12-13 10:10:00,151.4,151.4,149.45,149.71,23967.0,145.4908,145.4908,143.6169,143.8667,23967.0
2022-12-13 10:20:00,149.64,149.77,148.72,149.39,26571.0,143.7995,143.9244,142.9154,143.5592,26571.0
2022-12-13 10:30:00,149.55,150.06,149.26,149.28,9149.0,143.713,144.2031,143.4343,143.4535,9149.0
2022-12-13 10:40:00,149.34,150.07,149.26,149.46,9611.0,143.5112,144.2127,143.4343,143.6265,9611.0
2022-12-13 10:50:00,149.3,149.45,148.78,149.12,8940.0,143.4728,143.6169,142.973,143.2998,8940.0
2022-12-13 11:00:00,149.11,149.89,149.11,149.67,18971.0,143.2902,144.0397,143.2902,143.8283,18971.0
2022-12-13 11:10:00,149.66,150.12,149.66,149.9,11691.0,143.8187,144.2607,143.8187,144.0493,11691.0
2022-12-13 11:20:00,149.91,149.91,149.62,149.76,6840.0,144.0589,144.0589,143.7803,143.9148,6840.0
2022-12-13 11:30:00,149.79,150.48,149.79,150.1,21581.0,143.9436,144.6067,143.9436,144.2415,21581.0
2022-12-13 11:40:00,150.1,150.44,149.77,149.91,16021.0,144.2415,144.5683,143.9244,144.0589,16021.0
2022-12-13 11:50:00,149.97,150.0,149.22,149.76,11202.0,144.1166,144.1454,143.3959,143.9148,11202.0
2022-12-13 12:00:00,149.75,150.31,149.64,150.25,28547.0,143.9052,144.4433,143.7995,144.3857,28547.0
2022-12-13 12:10:00,150.25,150.25,149.81,149.82,59557.0,144.3857,144.3857,143.9628,143.9725,59557.0
2022-12-13 12:20:00,149.88,150.01,149.08,149.63,106890.0,144.0301,144.155,143.2613,143.7899,106890.0
2022-12-13 12:30:00,149.68,149.76,149.09,149.5,46407.0,143.8379,143.9148,143.2709,143.6649,46407.0
2022-12-13 12:40:00,149.49,149.9,149.06,149.41,69926.0,143.6553,144.0493,143.2421,143.5785,69926.0
2022-12-13 12:50:00,149.36,149.77,149.21,149.76,36242.0,143.5304,143.9244,143.3863,143.9148,36242.0
2022-12-13 13:00:00,149.76,149.84,149.09,149.27,61480.0,143.9148,143.9917,143.2709,143.4439,61480.0
2022-12-13 13:10:00,149.3,150.24,148.74,150.11,44421.0,143.4728,144.3761,142.9346,144.2511,44421.0
2022-12-13 13:20:00,150.19,150.62,150.02,150.12,56775.0,144.328,144.7412,144.1646,144.2607,56775.0
2022-12-13 13:30:00,150.13,150.45,150.0,150.13,58706.0,144.2704,144.5779,144.1454,144.2704,58706.0
2022-12-13 13:40:00,150.08,150.48,149.87,149.97,33872.0,144.2223,144.6067,144.0205,144.1166,33872.0
2022-12-13 13:50:00,149.96,150.17,149.41,150.17,25648.0,144.107,144.3088,143.5785,144.3088,25648.0
2022-12-13 14:00:00,150.26,150.36,149.49,149.49,14536.0,144.3953,144.4914,143.6553,143.6553,14536.0
2022-12-13 14:10:00,149.48,149.56,149.0,149.08,10301.0,143.6457,143.7226,143.1845,143.2613,10301.0
2022-12-13 14:20:00,149.08,149.11,148.74,148.94,13884.0,143.2613,143.2902,142.9346,143.1268,13884.0
2022-12-13 14:30:00,148.89,149.3,148.76,149.28,12378.0,143.0788,143.4728,142.9538,143.4535,12378.0
2022-12-13 14:40:00,149.32,149.73,149.24,149.6,10230.0,143.492,143.886,143.4151,143.761,10230.0
2022-12-13 14:50:00,149.59,149.66,149.03,149.18,9948.0,143.7514,143.8187,143.2133,143.3574,9948.0
2022-12-13 15:00:00,149.11,149.11,148.71,149.06,12048.0,143.2902,143.2902,142.9058,143.2421,12048.0
2022-12-13 15:10:00,149.02,149.32,148.76,149.22,19221.0,143.2037,143.492,142.9538,143.3959,19221.0
2022-12-13 15:20:00,149.23,149.46,149.09,149.33,18237.0,143.4055,143.6265,143.2709,143.5016,18237.0
2022-12-13 15:30:00,149.38,149.71,148.94,148.94,21439.0,143.5496,143.8667,143.1268,143.1268,21439.0
2022-12-13 15:40:00,148.93,149.57,148.73,149.54,32694.0,143.1172,143.7322,142.925,143.7034,32694.0
2022-12-13 15:50:00,149.5,149.82,149.25,149.51,102993.0,143.6649,143.9725,143.4247,143.6746,102993.0
2022-12-14 09:30:00,148.01,148.43,146.58,147.11,53638.0,142.2331,142.6367,140.8589,141.3682,53638.0
2022-12-14 09:40:00,147.09,147.19,146.01,146.16,23985.0,141.349,141.4451,140.3112,140.4553,23985.0
2022-12-14 09:50:00,146.34,147.22,146.31,147.04,17829.0,140.6283,141.4739,140.5995,141.301,17829.0
2022-12-14 10:00:00,147.04,147.23,146.58,146.81,24509.0,141.301,141.4835,140.8589,141.0799,24509.0
2022-12-14 10:10:00,146.85,147.21,146.65,147.01,12526.0,141.1184,141.4643,140.9262,141.2721,12526.0
2022-12-14 10:20:00,147.01,147.16,146.81,147.06,23087.0,141.2721,141.4163,141.0799,141.3202,23087.0
2022-12-14 10:30:00,147.01,147.27,146.83,147.12,27272.0,141.2721,141.522,141.0992,141.3778,27272.0
2022-12-14 10:40:00,147.19,147.52,147.19,147.46,3838.0,141.4451,141.7622,141.4451,141.7046,3838.0
2022-12-14 10:50:00,147.47,147.53,147.21,147.39,9543.0,141.7142,141.7718,141.4643,141.6373,9543.0
2022-12-14 11:00:00,147.45,147.89,147.45,147.66,10835.0,141.695,142.1178,141.695,141.8968,10835.0
2022-12-14 11:10:00,147.64,147.79,147.48,147.79,9615.0,141.8775,142.0217,141.7238,142.0217,9615.0
2022-12-14 11:20:00,147.76,148.17,147.76,147.94,10174.0,141.9929,142.3869,141.9929,142.1658,10174.0
2022-12-14 11:30:00,147.96,148.18,147.79,147.97,7186.0,142.1851,142.3965,142.0217,142.1947,7186.0
2022-12-14 11:40:00,147.94,148.06,147.87,147.92,5175.0,142.1658,142.2811,142.0986,142.1466,5175.0
2022-12-14 11:50:00,147.87,148.13,147.57,148.1,14415.0,142.0986,142.3484,141.8103,142.3196,14415.0
2022-12-14 12:00:00,148.04,148.5,147.96,147.96,6699.0,142.2619,142.704,142.1851,142.1851,6699.0
2022-12-14 12:10:00,148.02,148.27,147.96,148.27,5043.0,142.2427,142.483,142.1851,142.483,5043.0
2022-12-14 12:20:00,148.24,148.34,148.07,148.18,5421.0,142.4541,142.5502,142.2908,142.3965,5421.0
2022-12-14 12:30:00,148.04,148.19,147.97,148.09,3948.0,142.2619,142.4061,142.1947,142.31,3948.0
2022-12-14 12:40:00,148.2,148.28,148.14,148.24,4414.0,142.4157,142.4926,142.358,142.4541,4414.0
2022-12-14 12:50:00,148.17,148.31,148.07,148.28,15232.0,142.3869,142.5214,142.2908,142.4926,15232.0
2022-12-14 13:00:00,148.25,148.59,148.17,148.28,18167.0,142.4637,142.7905,142.3869,142.4926,18167.0
2022-12-14 13:10:00,148.43,148.59,148.19,148.5,14162.0,142.6367,142.7905,142.4061,142.704,14162.0
2022-12-14 13:20:00,148.47,148.85,148.47,148.65,23029.0,142.6751,143.0403,142.6751,142.8481,23029.0
2022-12-14 13:30:00,148.59,149.11,148.59,149.08,16082.0,142.7905,143.2902,142.7905,143.2613,16082.0
2022-12-14 13:40:00,149.08,149.36,149.02,149.2,10258.0,143.2613,143.5304,143.2037,143.3767,10258.0
2022-12-14 13:50:00,149.17,149.53,149.04,149.38,10879.0,143.3478,143.6938,143.2229,143.5496,10879.0
2022-12-14 14:00:00,149.32,149.32,147.05,147.22,78089.0,143.492,143.492,141.3106,141.4739,78089.0
2022-12-14 14:10:00,147.4,148.35,147.33,147.83,21083.0,141.6469,142.5598,141.5796,142.0601,21083.0
2022-12-14 14:20:00,147.53,147.87,147.52,147.64,8983.0,141.7718,142.0986,141.7622,141.8775,8983.0
2022-12-14 14:30:00,147.52,147.61,146.13,146.84,50587.0,141.7622,141.8487,140.4265,141.1088,50587.0
2022-12-14 14:40:00,146.86,147.54,146.28,146.98,19733.0,141.128,141.7814,140.5706,141.2433,19733.0
2022-12-14 14:50:00,146.89,147.05,146.25,146.52,13246.0,141.1568,141.3106,140.5418,140.8013,13246.0
2022-12-14 15:00:00,146.39,147.75,146.35,147.64,20869.0,140.6763,141.9832,140.6379,141.8775,20869.0
2022-12-14 15:10:00,147.57,148.49,147.41,147.75,39020.0,141.8103,142.6944,141.6565,141.9832,39020.0
2022-12-14 15:20:00,147.86,147.91,147.12,147.12,33941.0,142.089,142.137,141.3778,141.3778,33941.0
2022-12-14 15:30:00,147.12,147.57,146.89,147.57,58126.0,141.3778,141.8103,141.1568,141.8103,58126.0
2022-12-14 15:40:00,147.6,147.76,147.12,147.75,40831.0,141.8391,141.9929,141.3778,141.9832,40831.0
2022-12-14 15:50:00,147.75,148.47,147.73,147.94,95821.0,141.9832,142.6751,141.964,142.1658,95821.0
2022-12-15 09:30:00,143.8,144.12,138.71,140.86,181490.0,138.1874,138.4949,133.2961,135.3622,181490.0
2022-12-15 09:40:00,140.8,140.91,138.78,140.56,74906.0,135.3045,135.4102,133.3634,135.0739,74906.0
2022-12-15 09:50:00,140.54,140.55,138.25,138.61,53424.0,135.0547,135.0643,132.854,133.2,53424.0
2022-12-15 10:00:00,138.67,139.46,138.05,139.37,44422.0,133.2576,134.0168,132.6618,133.9303,44422.0
2022-12-15 10:10:00,139.34,140.01,138.51,138.75,30826.0,133.9015,134.5453,133.1039,133.3345,30826.0
2022-12-15 10:20:00,138.75,138.92,138.08,138.36,52543.0,133.3345,133.4979,132.6907,132.9597,52543.0
2022-12-15 10:30:00,138.27,138.82,137.83,138.76,54131.0,132.8733,133.4018,132.4504,133.3441,54131.0
2022-12-15 10:40:00,138.71,139.01,138.26,138.26,42255.0,133.2961,133.5844,132.8636,132.8636,42255.0
2022-12-15 10:50:00,138.41,138.51,137.66,138.02,30307.0,133.0078,133.1039,132.2871,132.633,30307.0
2022-12-15 11:00:00,138.08,138.49,137.77,137.77,14561.0,132.6907,133.0847,132.3928,132.3928,14561.0
2022-12-15 11:10:00,137.84,137.85,137.05,137.39,22871.0,132.46,132.4697,131.7009,132.0276,22871.0
2022-12-15 11:20:00,137.44,137.47,135.88,136.5,49840.0,132.0757,132.1045,130.5765,131.1723,49840.0
2022-12-15 11:30:00,136.4,136.63,135.87,135.89,42967.0,131.0762,131.2973,130.5669,130.5861,42967.0
2022-12-15 11:40:00,135.9,135.99,135.31,135.4,38696.0,130.5958,130.6822,130.0288,130.1153,38696.0
2022-12-15 11:50:00,135.24,135.98,135.17,135.69,32020.0,129.9615,130.6726,129.8943,130.394,32020.0
2022-12-15 12:00:00,135.76,136.28,135.75,136.23,24304.0,130.4612,130.9609,130.4516,130.9129,24304.0
2022-12-15 12:10:00,136.28,136.45,135.98,136.0,35258.0,130.9609,131.1243,130.6726,130.6919,35258.0
2022-12-15 12:20:00,135.98,136.19,135.47,135.82,33093.0,130.6726,130.8744,130.1825,130.5189,33093.0
2022-12-15 12:30:00,135.77,136.09,135.65,135.78,19337.0,130.4708,130.7783,130.3555,130.4804,19337.0
2022-12-15 12:40:00,135.72,135.91,134.8,135.04,24853.0,130.4228,130.6054,129.5387,129.7693,24853.0
2022-12-15 12:50:00,135.04,135.45,135.0,135.16,21595.0,129.7693,130.1633,129.7309,129.8846,21595.0
2022-12-15 13:00:00,135.11,135.2,134.75,134.75,13020.0,129.8366,129.9231,129.4906,129.4906,13020.0
2022-12-15 13:10:00,134.78,135.11,134.62,135.0,18779.0,129.5195,129.8366,129.3657,129.7309,18779.0
2022-12-15 13:20:00,134.97,135.4,134.73,134.87,27576.0,129.7021,130.1153,129.4714,129.606,27576.0
2022-12-15 13:30:00,134.84,135.04,134.78,134.83,11498.0,129.5771,129.7693,129.5195,129.5675,11498.0
2022-12-15 13:40:00,134.88,134.92,134.32,134.32,20960.0,129.6156,129.654,129.0774,129.0774,20960.0
2022-12-15 13:50:00,134.31,134.56,134.07,134.44,31751.0,129.0678,129.3081,128.8372,129.1927,31751.0
2022-12-15 14:00:00,134.43,135.03,134.38,134.86,34876.0,129.1831,129.7597,129.1351,129.5964,34876.0
2022-12-15 14:10:00,134.8,134.95,134.41,134.68,21958.0,129.5387,129.6828,129.1639,129.4234,21958.0
2022-12-15 14:20:00,134.69,134.99,134.64,134.95,20501.0,129.433,129.7213,129.3849,129.6828,20501.0
2022-12-15 14:30:00,135.0,135.63,134.89,135.54,31186.0,129.7309,130.3363,129.6252,130.2498,31186.0
2022-12-15 14:40:00,135.5,135.74,135.39,135.56,33006.0,130.2114,130.442,130.1057,130.269,33006.0
2022-12-15 14:50:00,135.6,136.06,135.28,136.03,39025.0,130.3075,130.7495,130.0,130.7207,39025.0
2022-12-15 15:00:00,136.04,136.3,135.93,136.23,41106.0,130.7303,130.9801,130.6246,130.9129,41106.0
2022-12-15 15:10:00,136.23,136.26,135.53,135.53,50400.0,130.9129,130.9417,130.2402,130.2402,50400.0
2022-12-15 15:20:00,135.43,135.75,135.3,135.73,35978.0,130.1441,130.4516,130.0192,130.4324,35978.0
2022-12-15 15:30:00,135.69,135.73,134.72,134.97,72914.0,130.394,130.4324,129.4618,129.7021,72914.0
2022-12-15 15:40:00,134.97,135.15,134.47,134.5,116491.0,129.7021,129.875,129.2216,129.2504,116491.0
2022-12-15 15:50:00,134.5,134.55,133.69,134.13,263321.0,129.2504,129.2985,128.472,128.8948,263321.0
2022-12-16 09:30:00,131.42,132.9,130.47,130.68,385550.0,126.2906,127.7129,125.3777,125.5795,385550.0
2022-12-16 09:40:00,130.75,130.9,129.46,130.9,105055.0,125.6468,125.7909,124.4071,125.7909,105055.0
2022-12-16 09:50:00,131.1,132.69,130.85,131.83,81250.0,125.9831,127.511,125.7429,126.6846,81250.0
2022-12-16 10:00:00,131.9,132.96,131.7,132.46,53329.0,126.7519,127.7705,126.5597,127.29,53329.0
2022-12-16 10:10:00,132.52,133.97,132.15,133.92,60056.0,127.3477,128.7411,126.9921,128.693,60056.0
2022-12-16 10:20:00,133.88,134.0,133.1,133.56,90286.0,128.6546,128.7699,127.905,128.3471,90286.0
2022-12-16 10:30:00,133.63,133.86,133.06,133.31,50926.0,128.4144,128.6354,127.8666,128.1068,50926.0
2022-12-16 10:40:00,133.24,133.68,132.93,133.16,52392.0,128.0396,128.4624,127.7417,127.9627,52392.0
2022-12-16 10:50:00,133.1,133.41,133.0,133.34,51090.0,127.905,128.2029,127.8089,128.1357,51090.0
2022-12-16 11:00:00,133.38,133.38,132.93,133.07,63041.0,128.1741,128.1741,127.7417,127.8762,63041.0
2022-12-16 11:10:00,133.07,133.53,132.66,133.18,86863.0,127.8762,128.3183,127.4822,127.9819,86863.0
2022-12-16 11:20:00,133.13,133.52,133.06,133.33,40396.0,127.9339,128.3087,127.8666,128.1261,40396.0
2022-12-16 11:30:00,133.28,134.2,133.28,134.06,41260.0,128.078,128.9621,128.078,128.8276,41260.0
2022-12-16 11:40:00,134.05,134.36,133.73,134.11,47544.0,128.818,129.1159,128.5105,128.8756,47544.0
2022-12-16 11:50:00,134.11,134.37,133.87,134.25,34413.0,128.8756,129.1255,128.645,129.0102,34413.0
2022-12-16 12:00:00,134.27,134.54,133.82,133.83,47358.0,129.0294,129.2888,128.5969,128.6066,47358.0
2022-12-16 12:10:00,133.88,134.19,133.74,134.15,37513.0,128.6546,128.9525,128.5201,128.9141,37513.0
2022-12-16 12:20:00,134.15,134.21,133.79,133.9,28491.0,128.9141,128.9717,128.5681,128.6738,28491.0
2022-12-16 12:30:00,133.92,134.08,133.76,134.02,26469.0,128.693,128.8468,128.5393,128.7891,26469.0
2022-12-16 12:40:00,134.01,134.16,133.67,133.9,30726.0,128.7795,128.9237,128.4528,128.6738,30726.0
2022-12-16 12:50:00,133.92,133.92,133.28,133.28,59302.0,128.693,128.693,128.078,128.078,59302.0
2022-12-16 13:00:00,133.26,133.5,133.02,133.25,23268.0,128.0588,128.2894,127.8282,128.0492,23268.0
2022-12-16 13:10:00,133.28,133.29,132.82,132.83,23857.0,128.078,128.0876,127.636,127.6456,23857.0
2022-12-16 13:20:00,132.8,133.37,132.77,133.35,50668.0,127.6168,128.1645,127.5879,128.1453,50668.0
2022-12-16 13:30:00,133.33,133.55,133.12,133.44,66854.0,128.1261,128.3375,127.9243,128.2318,66854.0
2022-12-16 13:40:00,133.43,133.92,133.35,133.9,16302.0,128.2222,128.693,128.1453,128.6738,16302.0
2022-12-16 13:50:00,133.9,134.05,133.62,133.95,31899.0,128.6738,128.818,128.4047,128.7219,31899.0
2022-12-16 14:00:00,133.89,134.02,133.58,133.59,19165.0,128.6642,128.7891,128.3663,128.3759,19165.0
2022-12-16 14:10:00,133.59,133.88,133.35,133.39,21016.0,128.3759,128.6546,128.1453,128.1837,21016.0
2022-12-16 14:20:00,133.41,133.58,133.26,133.55,18037.0,128.2029,128.3663,128.0588,128.3375,18037.0
2022-12-16 14:30:00,133.59,133.77,133.43,133.69,16342.0,128.3759,128.5489,128.2222,128.472,16342.0
2022-12-16 14:40:00,133.69,133.78,133.27,133.42,47090.0,128.472,128.5585,128.0684,128.2126,47090.0
2022-12-16 14:50:00,133.42,134.04,133.38,133.95,24265.0,128.2126,128.8084,128.1741,128.7219,24265.0
2022-12-16 15:00:00,133.92,133.99,133.54,133.6,19399.0,128.693,128.7603,128.3279,128.3855,19399.0
2022-12-16 15:10:00,133.56,134.14,133.55,133.94,33306.0,128.3471,128.9045,128.3375,128.7123,33306.0
2022-12-16 15:20:00,133.94,134.15,133.61,133.86,49433.0,128.7123,128.9141,128.3951,128.6354,49433.0
2022-12-16 15:30:00,133.9,134.43,133.9,134.28,82976.0,128.6738,129.1831,128.6738,129.039,82976.0
2022-12-16 15:40:00,134.22,134.4,134.05,134.1,115409.0,128.9813,129.1543,128.818,128.866,115409.0
2022-12-16 15:50:00,134.08,134.1,133.48,133.59,366511.0,128.8468,128.866,128.2702,128.3759,366511.0
2022-12-19 09:30:00,133.5,134.0,132.73,133.57,58485.0,128.2894,128.7699,127.5495,128.3567,58485.0
2022-12-19 09:40:00,133.48,133.58,132.83,132.83,14342.0,128.2702,128.3663,127.6456,127.6456,14342.0
2022-12-19 09:50:00,133.0,133.37,132.62,133.37,11492.0,127.8089,128.1645,127.4438,128.1645,11492.0
2022-12-19 10:00:00,133.42,133.42,132.85,133.08,14856.0,128.2126,128.2126,127.6648,127.8858,14856.0
2022-12-19 10:10:00,133.0,133.23,132.74,132.74,13577.0,127.8089,128.03,127.5591,127.5591,13577.0
2022-12-19 10:20:00,132.51,132.93,132.51,132.72,9492.0,127.3381,127.7417,127.3381,127.5399,9492.0
2022-12-19 10:30:00,132.74,132.97,132.45,132.47,23812.0,127.5591,127.7801,127.2804,127.2996,23812.0
2022-12-19 10:40:00,132.47,132.83,132.47,132.68,11954.0,127.2996,127.6456,127.2996,127.5014,11954.0
2022-12-19 10:50:00,132.67,132.67,132.2,132.39,8533.0,127.4918,127.4918,127.0402,127.2228,8533.0
2022-12-19 11:00:00,132.36,132.43,132.08,132.33,11050.0,127.1939,127.2612,126.9249,127.1651,11050.0
2022-12-19 11:10:00,132.38,132.6,132.24,132.59,13417.0,127.2131,127.4246,127.0786,127.415,13417.0
2022-12-19 11:20:00,132.63,133.05,132.46,133.05,21325.0,127.4534,127.857,127.29,127.857,21325.0
2022-12-19 11:30:00,133.09,133.12,132.8,132.95,20776.0,127.8954,127.9243,127.6168,127.7609,20776.0
2022-12-19 11:40:00,132.93,133.36,132.83,133.06,22286.0,127.7417,128.1549,127.6456,127.8666,22286.0
2022-12-19 11:50:00,133.04,133.18,132.65,132.65,12422.0,127.8474,127.9819,127.4726,127.4726,12422.0
2022-12-19 12:00:00,132.64,132.75,132.38,132.74,12294.0,127.463,127.5687,127.2131,127.5591,12294.0
2022-12-19 12:10:00,132.68,133.06,132.68,132.76,6748.0,127.5014,127.8666,127.5014,127.5783,6748.0
2022-12-19 12:20:00,132.7,132.84,132.68,132.76,7485.0,127.5207,127.6552,127.5014,127.5783,7485.0
2022-12-19 12:30:00,132.78,132.82,132.4,132.45,13040.0,127.5975,127.636,127.2324,127.2804,13040.0
2022-12-19 12:40:00,132.47,132.5,132.22,132.31,6460.0,127.2996,127.3285,127.0594,127.1459,6460.0
2022-12-19 12:50:00,132.27,132.31,131.93,132.02,12419.0,127.1074,127.1459,126.7807,126.8672,12419.0
2022-12-19 13:00:00,132.05,132.08,131.72,131.91,11788.0,126.896,126.9249,126.5789,126.7615,11788.0
2022-12-19 13:10:00,131.95,132.02,131.86,131.96,9171.0,126.7999,126.8672,126.7134,126.8095,9171.0
2022-12-19 13:20:00,131.95,132.05,131.55,131.58,11231.0,126.7999,126.896,126.4155,126.4444,11231.0
2022-12-19 13:30:00,131.56,131.69,131.41,131.62,10690.0,126.4252,126.5501,126.281,126.4828,10690.0
2022-12-19 13:40:00,131.63,131.64,131.31,131.58,16069.0,126.4924,126.502,126.1849,126.4444,16069.0
2022-12-19 13:50:00,131.53,131.75,131.51,131.6,10612.0,126.3963,126.6077,126.3771,126.4636,10612.0
2022-12-19 14:00:00,131.64,131.88,131.47,131.88,14476.0,126.502,126.7327,126.3387,126.7327,14476.0
2022-12-19 14:10:00,131.89,131.95,131.75,131.75,9916.0,126.7423,126.7999,126.6077,126.6077,9916.0
2022-12-19 14:20:00,131.72,131.86,131.53,131.56,8778.0,126.5789,126.7134,126.3963,126.4252,8778.0
2022-12-19 14:30:00,131.58,131.68,131.46,131.49,10520.0,126.4444,126.5405,126.3291,126.3579,10520.0
2022-12-19 14:40:00,131.48,131.5,131.3,131.31,10645.0,126.3483,126.3675,126.1753,126.1849,10645.0
2022-12-19 14:50:00,131.3,131.33,131.05,131.33,11685.0,126.1753,126.2041,125.9351,126.2041,11685.0
2022-12-19 15:00:00,131.32,131.4,131.06,131.35,14140.0,126.1945,126.2714,125.9447,126.2233,14140.0
2022-12-19 15:10:00,131.3,131.43,131.07,131.43,16575.0,126.1753,126.3002,125.9543,126.3002,16575.0
2022-12-19 15:20:00,131.43,131.55,131.26,131.42,26512.0,126.3002,126.4155,126.1369,126.2906,26512.0
2022-12-19 15:30:00,131.4,131.79,131.39,131.58,43684.0,126.2714,126.6462,126.2618,126.4444,43684.0
2022-12-19 15:40:00,131.58,132.0,131.46,131.84,48890.0,126.4444,126.848,126.3291,126.6942,48890.0
2022-12-19 15:50:00,131.8,131.94,131.67,131.76,131673.0,126.6558,126.7903,126.5309,126.6173,131673.0
2022-12-20 09:30:00,132.45,134.87,132.4,134.87,57243.0,127.2804,129.606,127.2324,129.606,57243.0
2022-12-20 09:40:00,134.79,134.92,133.8,133.81,54688.0,129.5291,129.654,128.5777,128.5873,54688.0
2022-12-20 09:50:00,133.68,134.45,133.48,134.17,34734.0,128.4624,129.2024,128.2702,128.9333,34734.0
2022-12-20 10:00:00,134.23,134.67,134.0,134.61,14860.0,128.9909,129.4138,128.7699,129.3561,14860.0
2022-12-20 10:10:00,134.69,135.27,134.22,135.14,26459.0,129.433,129.9903,128.9813,129.8654,26459.0
2022-12-20 10:20:00,135.22,135.41,134.86,135.12,13433.0,129.9423,130.1249,129.5964,129.8462,13433.0
2022-12-20 10:30:00,135.13,135.64,135.0,135.53,23514.0,129.8558,130.3459,129.7309,130.2402,23514.0
2022-12-20 10:40:00,135.55,135.91,135.43,135.73,18569.0,130.2594,130.6054,130.1441,130.4324,18569.0
2022-12-20 10:50:00,135.66,135.66,135.19,135.32,10372.0,130.3651,130.3651,129.9135,130.0384,10372.0
2022-12-20 11:00:00,135.28,135.35,135.01,135.1,9714.0,130.0,130.0672,129.7405,129.827,9714.0
2022-12-20 11:10:00,135.07,135.17,134.37,134.62,15389.0,129.7982,129.8943,129.1255,129.3657,15389.0
2022-12-20 11:20:00,134.59,134.64,134.23,134.64,12728.0,129.3369,129.3849,128.9909,129.3849,12728.0
2022-12-20 11:30:00,134.57,134.84,134.48,134.73,10165.0,129.3177,129.5771,129.2312,129.4714,10165.0
2022-12-20 11:40:00,134.64,134.89,134.45,134.58,13704.0,129.3849,129.6252,129.2024,129.3273,13704.0
2022-12-20 11:50:00,134.54,134.88,134.41,134.87,19017.0,129.2888,129.6156,129.1639,129.606,19017.0
2022-12-20 12:00:00,134.89,135.24,134.88,134.98,11258.0,129.6252,129.9615,129.6156,129.7117,11258.0
2022-12-20 12:10:00,135.0,135.05,134.78,134.78,14457.0,129.7309,129.7789,129.5195,129.5195,14457.0
2022-12-20 12:20:00,134.79,135.16,134.7,134.72,19426.0,129.5291,129.8846,129.4426,129.4618,19426.0
2022-12-20 12:30:00,134.68,134.68,134.25,134.37,7632.0,129.4234,129.4234,129.0102,129.1255,7632.0
2022-12-20 12:40:00,134.39,134.6,134.34,134.59,7500.0,129.1447,129.3465,129.0966,129.3369,7500.0
2022-12-20 12:50:00,134.59,134.81,134.49,134.55,18530.0,129.3369,129.5483,129.2408,129.2985,18530.0
2022-12-20 13:00:00,134.52,134.57,134.29,134.45,11828.0,129.2696,129.3177,129.0486,129.2024,11828.0
2022-12-20 13:10:00,134.48,134.57,134.31,134.48,6918.0,129.2312,129.3177,129.0678,129.2312,6918.0
2022-12-20 13:20:00,134.43,134.97,134.39,134.9,12460.0,129.1831,129.7021,129.1447,129.6348,12460.0
2022-12-20 13:30:00,134.89,135.05,134.82,134.83,9727.0,129.6252,129.7789,129.5579,129.5675,9727.0
2022-12-20 13:40:00,134.89,135.12,134.8,135.06,25033.0,129.6252,129.8462,129.5387,129.7885,25033.0
2022-12-20 13:50:00,135.07,135.11,134.98,135.02,16321.0,129.7982,129.8366,129.7117,129.7501,16321.0
2022-12-20 14:00:00,135.05,135.1,134.9,134.99,34910.0,129.7789,129.827,129.6348,129.7213,34910.0
2022-12-20 14:10:00,134.96,135.15,134.56,134.67,12680.0,129.6924,129.875,129.3081,129.4138,12680.0
2022-12-20 14:20:00,134.66,134.66,134.4,134.51,11559.0,129.4042,129.4042,129.1543,129.26,11559.0
2022-12-20 14:30:00,134.5,134.51,134.21,134.32,13768.0,129.2504,129.26,128.9717,129.0774,13768.0
2022-12-20 14:40:00,134.33,134.34,134.03,134.07,16109.0,129.087,129.0966,128.7987,128.8372,16109.0
2022-12-20 14:50:00,134.11,134.31,134.05,134.24,11190.0,128.8756,129.0678,128.818,129.0006,11190.0
2022-12-20 15:00:00,134.23,134.25,133.81,133.89,11922.0,128.9909,129.0102,128.5873,128.6642,11922.0
2022-12-20 15:10:00,133.88,134.07,133.86,133.87,22378.0,128.6546,128.8372,128.6354,128.645,22378.0
2022-12-20 15:20:00,133.88,134.1,133.77,134.07,17343.0,128.6546,128.866,128.5489,128.8372,17343.0
2022-12-20 15:30:00,134.1,134.62,134.03,134.6,25883.0,128.866,129.3657,128.7987,129.3465,25883.0
2022-12-20 15:40:00,134.61,134.61,134.02,134.2,68827.0,129.3561,129.3561,128.7891,128.9621,68827.0
2022-12-20 15:50:00,134.21,134.37,133.75,133.97,143855.0,128.9717,129.1255,128.5297,128.7411,143855.0
2022-12-21 09:30:00,135.73,135.73,134.61,135.27,68362.0,130.4324,130.4324,129.3561,129.9903,68362.0
2022-12-21 09:40:00,135.05,135.92,135.0,135.69,21234.0,129.7789,130.615,129.7309,130.394,21234.0
2022-12-21 09:50:00,135.66,136.55,135.27,136.39,27162.0,130.3651,131.2204,129.9903,131.0666,27162.0
2022-12-21 10:00:00,136.39,137.18,136.32,137.0,21964.0,131.0666,131.8258,130.9994,131.6528,21964.0
2022-12-21 10:10:00,137.02,137.07,136.6,136.83,21016.0,131.672,131.7201,131.2684,131.4895,21016.0
2022-12-21 10:20:00,136.79,137.12,136.66,137.01,15031.0,131.451,131.7681,131.3261,131.6624,15031.0
2022-12-21 10:30:00,137.04,137.74,136.87,137.69,30253.0,131.6913,132.3639,131.5279,132.3159,30253.0
2022-12-21 10:40:00,137.76,137.84,137.47,137.52,32536.0,132.3832,132.46,132.1045,132.1525,32536.0
2022-12-21 10:50:00,137.54,137.82,137.42,137.66,28926.0,132.1717,132.4408,132.0564,132.2871,28926.0
2022-12-21 11:00:00,137.75,137.82,137.49,137.67,22748.0,132.3736,132.4408,132.1237,132.2967,22748.0
2022-12-21 11:10:00,137.74,137.87,137.5,137.5,17883.0,132.3639,132.4889,132.1333,132.1333,17883.0
2022-12-21 11:20:00,137.47,137.72,137.25,137.59,18072.0,132.1045,132.3447,131.8931,132.2198,18072.0
2022-12-21 11:30:00,137.65,137.72,137.47,137.55,15914.0,132.2775,132.3447,132.1045,132.1814,15914.0
2022-12-21 11:40:00,137.57,137.74,137.46,137.61,9358.0,132.2006,132.3639,132.0949,132.239,9358.0
2022-12-21 11:50:00,137.61,137.75,137.49,137.62,20078.0,132.239,132.3736,132.1237,132.2486,20078.0
2022-12-21 12:00:00,137.6,137.63,137.32,137.46,13042.0,132.2294,132.2582,131.9603,132.0949,13042.0
2022-12-21 12:10:00,137.43,137.43,137.11,137.12,9697.0,132.066,132.066,131.7585,131.7681,9697.0
2022-12-21 12:20:00,137.11,137.24,136.96,137.04,9778.0,131.7585,131.8835,131.6144,131.6913,9778.0
2022-12-21 12:30:00,137.07,137.39,137.01,137.37,8404.0,131.7201,132.0276,131.6624,132.0084,8404.0
2022-12-21 12:40:00,137.38,137.47,137.02,137.11,10229.0,132.018,132.1045,131.672,131.7585,10229.0
2022-12-21 12:50:00,137.09,137.47,137.09,137.38,9215.0,131.7393,132.1045,131.7393,132.018,9215.0
2022-12-21 13:00:00,137.41,137.63,137.39,137.43,16153.0,132.0468,132.2582,132.0276,132.066,16153.0
2022-12-21 13:10:00,137.42,137.45,137.22,137.27,18215.0,132.0564,132.0853,131.8642,131.9123,18215.0
2022-12-21 13:20:00,137.26,137.33,136.97,137.03,21370.0,131.9027,131.9699,131.624,131.6817,21370.0
2022-12-21 13:30:00,136.98,137.14,136.97,137.11,13573.0,131.6336,131.7874,131.624,131.7585,13573.0
2022-12-21 13:40:00,137.12,137.55,137.07,137.52,39962.0,131.7681,132.1814,131.7201,132.1525,39962.0
2022-12-21 13:50:00,137.51,137.73,137.47,137.52,22790.0,132.1429,132.3543,132.1045,132.1525,22790.0
2022-12-21 14:00:00,137.53,137.74,137.49,137.64,20835.0,132.1621,132.3639,132.1237,132.2678,20835.0
2022-12-21 14:10:00,137.66,137.69,137.3,137.57,16718.0,132.2871,132.3159,131.9411,132.2006,16718.0
2022-12-21 14:20:00,137.56,137.64,137.42,137.51,22012.0,132.191,132.2678,132.0564,132.1429,22012.0
2022-12-21 14:30:00,137.48,137.67,137.32,137.51,24373.0,132.1141,132.2967,131.9603,132.1429,24373.0
2022-12-21 14:40:00,137.5,137.58,137.38,137.52,16317.0,132.1333,132.2102,132.018,132.1525,16317.0
2022-12-21 14:50:00,137.48,137.48,137.04,137.31,23630.0,132.1141,132.1141,131.6913,131.9507,23630.0
2022-12-21 15:00:00,137.29,137.41,137.05,137.06,21834.0,131.9315,132.0468,131.7009,131.7105,21834.0
2022-12-21 15:10:00,137.05,137.27,136.99,137.16,22989.0,131.7009,131.9123,131.6432,131.8066,22989.0
2022-12-21 15:20:00,137.15,137.4,137.08,137.19,31640.0,131.797,132.0372,131.7297,131.8354,31640.0
2022-12-21 15:30:00,137.19,137.48,137.11,137.44,33251.0,131.8354,132.1141,131.7585,132.0757,33251.0
2022-12-21 15:40:00,137.42,137.45,137.02,137.39,73170.0,132.0564,132.0853,131.672,132.0276,73170.0
2022-12-21 15:50:00,137.41,137.46,136.97,137.44,184188.0,132.0468,132.0949,131.624,132.0757,184188.0
2022-12-22 09:30:00,136.96,137.51,135.51,135.83,44397.0,131.6144,132.1429,130.221,130.5285,44397.0
2022-12-22 09:40:00,135.84,136.26,135.14,135.9,23495.0,130.5381,130.9417,129.8654,130.5958,23495.0
2022-12-22 09:50:00,135.91,136.11,135.51,135.66,20982.0,130.6054,130.7976,130.221,130.3651,20982.0
2022-12-22 10:00:00,135.55,136.51,135.55,136.39,14697.0,130.2594,131.182,130.2594,131.0666,14697.0
2022-12-22 10:10:00,136.15,136.15,135.62,135.99,13850.0,130.836,130.836,130.3267,130.6822,13850.0
2022-12-22 10:20:00,135.88,136.06,135.47,135.84,12159.0,130.5765,130.7495,130.1825,130.5381,12159.0
2022-12-22 10:30:00,135.62,135.62,135.11,135.29,8175.0,130.3267,130.3267,129.8366,130.0096,8175.0
2022-12-22 10:40:00,135.16,135.28,134.69,134.92,15770.0,129.8846,130.0,129.433,129.654,15770.0
2022-12-22 10:50:00,135.0,135.32,134.87,135.01,9638.0,129.7309,130.0384,129.606,129.7405,9638.0
2022-12-22 11:00:00,134.96,135.11,134.8,134.86,8718.0,129.6924,129.8366,129.5387,129.5964,8718.0
2022-12-22 11:10:00,134.8,135.1,134.68,134.93,9377.0,129.5387,129.827,129.4234,129.6636,9377.0
2022-12-22 11:20:00,134.87,135.2,134.86,135.05,6414.0,129.606,129.9231,129.5964,129.7789,6414.0
2022-12-22 11:30:00,135.12,135.23,134.88,134.9,5468.0,129.8462,129.9519,129.6156,129.6348,5468.0
2022-12-22 11:40:00,134.81,134.94,134.38,134.38,6889.0,129.5483,129.6732,129.1351,129.1351,6889.0
2022-12-22 11:50:00,134.37,134.46,134.05,134.39,12768.0,129.1255,129.212,128.818,129.1447,12768.0
2022-12-22 12:00:00,134.38,134.48,134.06,134.2,5778.0,129.1351,129.2312,128.8276,128.9621,5778.0
2022-12-22 12:10:00,134.25,134.3,133.91,133.97,11386.0,129.0102,129.0582,128.6834,128.7411,11386.0
2022-12-22 12:20:00,133.92,133.93,133.43,133.49,9022.0,128.693,128.7026,128.2222,128.2798,9022.0
2022-12-22 12:30:00,133.49,133.63,133.45,133.57,5472.0,128.2798,128.4144,128.2414,128.3567,5472.0
2022-12-22 12:40:00,133.63,133.73,133.5,133.73,13045.0,128.4144,128.5105,128.2894,128.5105,13045.0
2022-12-22 12:50:00,133.71,133.77,133.56,133.64,11190.0,128.4912,128.5489,128.3471,128.424,11190.0
2022-12-22 13:00:00,133.61,133.61,133.13,133.22,10565.0,128.3951,128.3951,127.9339,128.0204,10565.0
2022-12-22 13:10:00,133.23,133.8,133.22,133.7,10253.0,128.03,128.5777,128.0204,128.4816,10253.0
2022-12-22 13:20:00,133.69,133.73,133.22,133.47,7780.0,128.472,128.5105,128.0204,128.2606,7780.0
2022-12-22 13:30:00,133.47,133.52,133.22,133.52,8109.0,128.2606,128.3087,128.0204,128.3087,8109.0
2022-12-22 13:40:00,133.58,133.83,133.47,133.75,11599.0,128.3663,128.6066,128.2606,128.5297,11599.0
2022-12-22 13:50:00,133.75,133.97,133.62,133.69,8606.0,128.5297,128.7411,128.4047,128.472,8606.0
2022-12-22 14:00:00,133.76,133.84,133.47,133.74,13986.0,128.5393,128.6162,128.2606,128.5201,13986.0
2022-12-22 14:10:00,133.75,134.08,133.69,133.99,13262.0,128.5297,128.8468,128.472,128.7603,13262.0
2022-12-22 14:20:00,133.98,134.35,133.79,134.35,12193.0,128.7507,129.1063,128.5681,129.1063,12193.0
2022-12-22 14:30:00,134.39,134.91,134.39,134.75,14792.0,129.1447,129.6444,129.1447,129.4906,14792.0
2022-12-22 14:40:00,134.75,135.15,134.57,135.15,15845.0,129.4906,129.875,129.3177,129.875,15845.0
2022-12-22 14:50:00,135.12,135.36,135.12,135.3,14116.0,129.8462,130.0768,129.8462,130.0192,14116.0
2022-12-22 15:00:00,135.36,135.89,135.28,135.84,16804.0,130.0768,130.5861,130.0,130.5381,16804.0
2022-12-22 15:10:00,135.8,136.52,135.73,136.52,69544.0,130.4997,131.1916,130.4324,131.1916,69544.0
2022-12-22 15:20:00,136.53,136.83,136.49,136.82,25432.0,131.2012,131.4895,131.1627,131.4799,25432.0
2022-12-22 15:30:00,136.78,136.87,136.22,136.27,32043.0,131.4414,131.5279,130.9033,130.9513,32043.0
2022-12-22 15:40:00,136.28,136.71,136.12,136.71,36311.0,130.9609,131.3741,130.8072,131.3741,36311.0
2022-12-22 15:50:00,136.75,137.0,136.52,136.87,122473.0,131.4126,131.6528,131.1916,131.5279,122473.0
2022-12-23 09:30:00,137.56,138.0,136.03,136.03,41734.0,132.191,132.6138,130.7207,130.7207,41734.0
2022-12-23 09:40:00,135.98,137.14,135.85,136.15,40867.0,130.6726,131.7874,130.5477,130.836,40867.0
2022-12-23 09:50:00,136.15,136.54,135.85,136.51,8641.0,130.836,131.2108,130.5477,131.182,8641.0
2022-12-23 10:00:00,136.63,137.31,135.77,136.14,31281.0,131.2973,131.9507,130.4708,130.8264,31281.0
2022-12-23 10:10:00,136.24,136.46,135.41,135.81,11822.0,130.9225,131.1339,130.1249,130.5093,11822.0
2022-12-23 10:20:00,135.83,136.52,135.71,136.33,9372.0,130.5285,131.1916,130.4132,131.009,9372.0
2022-12-23 10:30:00,136.36,136.57,136.15,136.15,4434.0,131.0378,131.2396,130.836,130.836,4434.0
2022-12-23 10:40:00,136.18,136.18,135.34,135.66,8951.0,130.8648,130.8648,130.0576,130.3651,8951.0
2022-12-23 10:50:00,135.59,135.74,135.29,135.29,4705.0,130.2979,130.442,130.0096,130.0096,4705.0
2022-12-23 11:00:00,135.26,135.53,135.11,135.28,9859.0,129.9807,130.2402,129.8366,130.0,9859.0
2022-12-23 11:10:00,135.34,135.65,135.17,135.2,6493.0,130.0576,130.3555,129.8943,129.9231,6493.0
2022-12-23 11:20:00,135.19,135.27,134.83,134.88,7105.0,129.9135,129.9903,129.5675,129.6156,7105.0
2022-12-23 11:30:00,134.93,135.19,134.9,135.15,8472.0,129.6636,129.9135,129.6348,129.875,8472.0
2022-12-23 11:40:00,135.11,135.41,135.11,135.31,4946.0,129.8366,130.1249,129.8366,130.0288,4946.0
2022-12-23 11:50:00,135.34,135.66,135.34,135.5,8200.0,130.0576,130.3651,130.0576,130.2114,8200.0
2022-12-23 12:00:00,135.54,135.62,135.21,135.27,6525.0,130.2498,130.3267,129.9327,129.9903,6525.0
2022-12-23 12:10:00,135.27,135.67,135.27,135.55,7926.0,129.9903,130.3747,129.9903,130.2594,7926.0
2022-12-23 12:20:00,135.52,135.58,135.27,135.33,6154.0,130.2306,130.2882,129.9903,130.048,6154.0
2022-12-23 12:30:00,135.34,135.79,135.34,135.59,5720.0,130.0576,130.4901,130.0576,130.2979,5720.0
2022-12-23 12:40:00,135.65,135.74,135.34,135.41,5727.0,130.3555,130.442,130.0576,130.1249,5727.0
2022-12-23 12:50:00,135.46,135.68,135.44,135.68,3635.0,130.1729,130.3843,130.1537,130.3843,3635.0
2022-12-23 13:00:00,135.73,135.8,135.55,135.6,5166.0,130.4324,130.4997,130.2594,130.3075,5166.0
2022-12-23 13:10:00,135.65,135.66,135.32,135.41,7647.0,130.3555,130.3651,130.0384,130.1249,7647.0
2022-12-23 13:20:00,135.46,135.54,135.27,135.54,7155.0,130.1729,130.2498,129.9903,130.2498,7155.0
2022-12-23 13:30:00,135.62,135.77,135.59,135.75,6624.0,130.3267,130.4708,130.2979,130.4516,6624.0
2022-12-23 13:40:00,135.76,135.78,135.37,135.62,4645.0,130.4612,130.4804,130.0864,130.3267,4645.0
2022-12-23 13:50:00,135.51,135.76,135.51,135.62,5521.0,130.221,130.4612,130.221,130.3267,5521.0
2022-12-23 14:00:00,135.66,135.69,135.37,135.39,12617.0,130.3651,130.394,130.0864,130.1057,12617.0
2022-12-23 14:10:00,135.4,135.6,135.22,135.23,8208.0,130.1153,130.3075,129.9423,129.9519,8208.0
2022-12-23 14:20:00,135.3,135.37,135.03,135.36,14485.0,130.0192,130.0864,129.7597,130.0768,14485.0
2022-12-23 14:30:00,135.35,135.46,135.27,135.46,5611.0,130.0672,130.1729,129.9903,130.1729,5611.0
2022-12-23 14:40:00,135.46,135.57,135.34,135.42,10378.0,130.1729,130.2786,130.0576,130.1345,10378.0
2022-12-23 14:50:00,135.44,135.61,135.39,135.56,5636.0,130.1537,130.3171,130.1057,130.269,5636.0
2022-12-23 15:00:00,135.53,135.82,135.53,135.6,8256.0,130.2402,130.5189,130.2402,130.3075,8256.0
2022-12-23 15:10:00,135.65,135.77,135.56,135.59,9879.0,130.3555,130.4708,130.269,130.2979,9879.0
2022-12-23 15:20:00,135.59,135.63,135.5,135.52,10345.0,130.2979,130.3363,130.2114,130.2306,10345.0
2022-12-23 15:30:00,135.52,135.64,135.4,135.53,21037.0,130.2306,130.3459,130.1153,130.2402,21037.0
2022-12-23 15:40:00,135.54,136.14,135.54,136.1,30753.0,130.2498,130.8264,130.2498,130.788,30753.0
2022-12-23 15:50:00,136.12,136.14,135.76,136.12,101668.0,130.8072,130.8264,130.4612,130.8072,101668.0
2022-12-27 09:30:00,137.15,137.51,136.48,137.1,39750.0,131.797,132.1429,131.1531,131.7489,39750.0
2022-12-27 09:40:00,137.11,137.51,137.1,137.4,10780.0,131.7585,132.1429,131.7489,132.0372,10780.0
2022-12-27 09:50:00,137.32,137.58,136.76,136.97,37279.0,131.9603,132.2102,131.4222,131.624,37279.0
2022-12-27 10:00:00,136.9,137.26,136.79,137.18,11737.0,131.5567,131.9027,131.451,131.8258,11737.0
2022-12-27 10:10:00,137.23,138.08,137.06,137.89,37618.0,131.8738,132.6907,131.7105,132.5081,37618.0
2022-12-27 10:20:00,137.88,138.46,137.88,138.26,26046.0,132.4985,133.0558,132.4985,132.8636,26046.0
2022-12-27 10:30:00,138.31,138.88,138.31,138.71,18287.0,132.9117,133.4594,132.9117,133.2961,18287.0
2022-12-27 10:40:00,138.69,138.75,138.09,138.54,37085.0,133.2769,133.3345,132.7003,133.1327,37085.0
2022-12-27 10:50:00,138.59,138.64,137.85,138.1,52636.0,133.1808,133.2288,132.4697,132.7099,52636.0
2022-12-27 11:00:00,138.06,138.34,138.05,138.21,10096.0,132.6715,132.9405,132.6618,132.8156,10096.0
2022-12-27 11:10:00,138.28,138.34,137.7,137.72,9725.0,132.8829,132.9405,132.3255,132.3447,9725.0
2022-12-27 11:20:00,137.71,137.76,137.29,137.55,11251.0,132.3351,132.3832,131.9315,132.1814,11251.0
2022-12-27 11:30:00,137.56,137.65,137.22,137.31,7283.0,132.191,132.2775,131.8642,131.9507,7283.0
2022-12-27 11:40:00,137.31,137.45,137.12,137.12,4532.0,131.9507,132.0853,131.7681,131.7681,4532.0
2022-12-27 11:50:00,137.09,137.38,137.07,137.36,3547.0,131.7393,132.018,131.7201,131.9988,3547.0
2022-12-27 12:00:00,137.5,137.65,137.19,137.19,6096.0,132.1333,132.2775,131.8354,131.8354,6096.0
2022-12-27 12:10:00,137.16,137.56,137.16,137.51,4661.0,131.8066,132.191,131.8066,132.1429,4661.0
2022-12-27 12:20:00,137.5,137.5,137.12,137.28,10207.0,132.1333,132.1333,131.7681,131.9219,10207.0
2022-12-27 12:30:00,137.4,137.58,137.33,137.5,8610.0,132.0372,132.2102,131.9699,132.1333,8610.0
2022-12-27 12:40:00,137.49,137.55,137.23,137.37,7000.0,132.1237,132.1814,131.8738,132.0084,7000.0
2022-12-27 12:50:00,137.37,137.42,137.27,137.37,7582.0,132.0084,132.0564,131.9123,132.0084,7582.0
2022-12-27 13:00:00,137.37,137.37,136.91,137.11,10038.0,132.0084,132.0084,131.5663,131.7585,10038.0
2022-12-27 13:10:00,137.11,137.22,137.0,137.04,3182.0,131.7585,131.8642,131.6528,131.6913,3182.0
2022-12-27 13:20:00,137.16,137.17,136.93,137.0,8254.0,131.8066,131.8162,131.5856,131.6528,8254.0
2022-12-27 13:30:00,136.99,137.3,136.84,137.09,7293.0,131.6432,131.9411,131.4991,131.7393,7293.0
2022-12-27 13:40:00,137.06,137.21,137.0,137.14,3909.0,131.7105,131.8546,131.6528,131.7874,3909.0
2022-12-27 13:50:00,137.16,137.17,136.6,136.61,6116.0,131.8066,131.8162,131.2684,131.278,6116.0
2022-12-27 14:00:00,136.61,136.76,136.48,136.5,11758.0,131.278,131.4222,131.1531,131.1723,11758.0
2022-12-27 14:10:00,136.51,136.55,136.13,136.13,3723.0,131.182,131.2204,130.8168,130.8168,3723.0
2022-12-27 14:20:00,136.17,136.21,135.89,135.97,8690.0,130.8552,130.8937,130.5861,130.663,8690.0
2022-12-27 14:30:00,135.9,136.02,135.85,135.87,7308.0,130.5958,130.7111,130.5477,130.5669,7308.0
2022-12-27 14:40:00,135.82,136.11,135.73,136.11,6702.0,130.5189,130.7976,130.4324,130.7976,6702.0
2022-12-27 14:50:00,136.14,136.32,136.05,136.17,8147.0,130.8264,130.9994,130.7399,130.8552,8147.0
2022-12-27 15:00:00,136.17,136.23,136.07,136.18,10005.0,130.8552,130.9129,130.7591,130.8648,10005.0
2022-12-27 15:10:00,136.17,136.53,136.11,136.47,6570.0,130.8552,131.2012,130.7976,131.1435,6570.0
2022-12-27 15:20:00,136.44,136.72,136.42,136.63,13958.0,131.1147,131.3838,131.0955,131.2973,13958.0
2022-12-27 15:30:00,136.66,136.93,136.63,136.81,26198.0,131.3261,131.5856,131.2973,131.4702,26198.0
2022-12-27 15:40:00,136.81,136.85,136.36,136.55,40683.0,131.4702,131.5087,131.0378,131.2204,40683.0
2022-12-27 15:50:00,136.54,136.65,136.33,136.54,84978.0,131.2108,131.3165,131.009,131.2108,84978.0
2022-12-28 09:30:00,136.84,136.84,135.69,135.96,25792.0,131.4991,131.4991,130.394,130.6534,25792.0
2022-12-28 09:40:00,135.95,136.61,135.88,136.61,17050.0,130.6438,131.278,130.5765,131.278,17050.0
2022-12-28 09:50:00,136.59,136.59,135.77,135.92,5621.0,131.2588,131.2588,130.4708,130.615,5621.0
2022-12-28 10:00:00,135.95,136.46,135.88,135.9,6288.0,130.6438,131.1339,130.5765,130.5958,6288.0
2022-12-28 10:10:00,135.85,135.91,135.09,135.16,47779.0,130.5477,130.6054,129.8174,129.8846,47779.0
2022-12-28 10:20:00,135.15,135.33,134.71,134.87,9917.0,129.875,130.048,129.4522,129.606,9917.0
2022-12-28 10:30:00,134.75,134.79,134.42,134.79,9461.0,129.4906,129.5291,129.1735,129.5291,9461.0
2022-12-28 10:40:00,134.76,135.01,134.74,134.9,6729.0,129.5003,129.7405,129.481,129.6348,6729.0
2022-12-28 10:50:00,134.86,134.9,134.6,134.62,7327.0,129.5964,129.6348,129.3465,129.3657,7327.0
2022-12-28 11:00:00,134.7,135.08,134.38,134.38,15940.0,129.4426,129.8078,129.1351,129.1351,15940.0
2022-12-28 11:10:00,134.34,134.93,134.32,134.93,10580.0,129.0966,129.6636,129.0774,129.6636,10580.0
2022-12-28 11:20:00,134.99,135.06,134.83,134.83,11476.0,129.7213,129.7885,129.5675,129.5675,11476.0
2022-12-28 11:30:00,134.8,134.81,134.53,134.62,6749.0,129.5387,129.5483,129.2792,129.3657,6749.0
2022-12-28 11:40:00,134.74,134.8,134.23,134.24,22222.0,129.481,129.5387,128.9909,129.0006,22222.0
2022-12-28 11:50:00,134.2,134.42,133.94,133.96,14360.0,128.9621,129.1735,128.7123,128.7315,14360.0
2022-12-28 12:00:00,133.95,134.15,133.82,133.91,6894.0,128.7219,128.9141,128.5969,128.6834,6894.0
2022-12-28 12:10:00,134.03,134.03,133.82,133.92,4686.0,128.7987,128.7987,128.5969,128.693,4686.0
2022-12-28 12:20:00,133.97,134.24,133.85,134.14,7480.0,128.7411,129.0006,128.6258,128.9045,7480.0
2022-12-28 12:30:00,134.23,134.65,134.23,134.65,2630.0,128.9909,129.3945,128.9909,129.3945,2630.0
2022-12-28 12:40:00,134.62,134.68,134.36,134.62,8743.0,129.3657,129.4234,129.1159,129.3657,8743.0
2022-12-28 12:50:00,134.67,134.83,134.48,134.83,4623.0,129.4138,129.5675,129.2312,129.5675,4623.0
2022-12-28 13:00:00,134.78,135.13,134.78,134.92,8617.0,129.5195,129.8558,129.5195,129.654,8617.0
2022-12-28 13:10:00,134.99,135.1,134.95,135.05,4000.0,129.7213,129.827,129.6828,129.7789,4000.0
2022-12-28 13:20:00,135.0,135.13,134.82,135.07,4759.0,129.7309,129.8558,129.5579,129.7982,4759.0
2022-12-28 13:30:00,135.1,135.1,134.64,134.75,5567.0,129.827,129.827,129.3849,129.4906,5567.0
2022-12-28 13:40:00,134.77,134.89,134.64,134.81,15150.0,129.5099,129.6252,129.3849,129.5483,15150.0
2022-12-28 13:50:00,134.77,134.92,134.68,134.8,9293.0,129.5099,129.654,129.4234,129.5387,9293.0
2022-12-28 14:00:00,134.8,134.8,134.52,134.52,7297.0,129.5387,129.5387,129.2696,129.2696,7297.0
2022-12-28 14:10:00,134.48,134.56,134.31,134.44,8083.0,129.2312,129.3081,129.0678,129.1927,8083.0
2022-12-28 14:20:00,134.49,134.49,134.03,134.28,10329.0,129.2408,129.2408,128.7987,129.039,10329.0
2022-12-28 14:30:00,134.25,134.64,134.23,134.6,10592.0,129.0102,129.3849,128.9909,129.3465,10592.0
2022-12-28 14:40:00,134.62,134.79,134.5,134.5,5885.0,129.3657,129.5291,129.2504,129.2504,5885.0
2022-12-28 14:50:00,134.5,134.61,134.44,134.6,10376.0,129.2504,129.3561,129.1927,129.3465,10376.0
2022-12-28 15:00:00,134.58,134.6,134.35,134.41,8997.0,129.3273,129.3465,129.1063,129.1639,8997.0
2022-12-28 15:10:00,134.42,134.42,134.09,134.12,10254.0,129.1735,129.1735,128.8564,128.8852,10254.0
2022-12-28 15:20:00,134.12,134.16,134.0,134.03,13666.0,128.8852,128.9237,128.7699,128.7987,13666.0
2022-12-28 15:30:00,134.03,134.27,133.95,134.02,31915.0,128.7987,129.0294,128.7219,128.7891,31915.0
2022-12-28 15:40:00,134.02,134.12,133.74,134.03,23523.0,128.7891,128.8852,128.5201,128.7987,23523.0
2022-12-28 15:50:00,134.13,134.35,133.74,134.14,78765.0,128.8948,129.1063,128.5201,128.9045,78765.0
2022-12-29 09:30:00,134.66,135.2,133.94,134.81,35768.0,129.8983,130.4192,129.2037,130.043,35768.0
2022-12-29 09:40:00,134.61,134.89,134.15,134.32,16624.0,129.8501,130.1202,129.4063,129.5703,16624.0
2022-12-29 09:50:00,134.4,134.49,133.78,134.41,13338.0,129.6475,129.7343,129.0494,129.6571,13338.0
2022-12-29 10:00:00,134.5,134.6,133.9,134.33,12682.0,129.7439,129.8404,129.1652,129.58,12682.0
2022-12-29 10:10:00,134.33,134.63,134.33,134.54,13890.0,129.58,129.8693,129.58,129.7825,13890.0
2022-12-29 10:20:00,134.55,134.66,133.36,133.42,7080.0,129.7922,129.8983,128.6443,128.7021,7080.0
2022-12-29 10:30:00,133.35,134.0,133.35,133.8,11700.0,128.6346,129.2616,128.6346,129.0687,11700.0
2022-12-29 10:40:00,133.83,133.83,133.18,133.22,9702.0,129.0976,129.0976,128.4706,128.5092,9702.0
2022-12-29 10:50:00,133.29,133.54,133.18,133.37,12370.0,128.5767,128.8179,128.4706,128.6539,12370.0
2022-12-29 11:00:00,133.41,133.42,133.05,133.15,20327.0,128.6925,128.7021,128.3452,128.4417,20327.0
2022-12-29 11:10:00,133.17,133.41,132.98,133.4,6500.0,128.461,128.6925,128.2777,128.6828,6500.0
2022-12-29 11:20:00,133.42,133.84,133.34,133.69,11853.0,128.7021,129.1073,128.625,128.9626,11853.0
2022-12-29 11:30:00,133.68,134.15,133.67,134.0,11777.0,128.9529,129.4063,128.9433,129.2616,11777.0
2022-12-29 11:40:00,133.98,134.14,133.88,134.12,6463.0,129.2423,129.3967,129.1459,129.3774,6463.0
2022-12-29 11:50:00,134.06,134.1,133.6,133.63,7687.0,129.3195,129.3581,128.8758,128.9047,7687.0
2022-12-29 12:00:00,133.67,133.86,133.66,133.83,4259.0,128.9433,129.1266,128.9336,129.0976,4259.0
2022-12-29 12:10:00,133.86,133.91,133.57,133.75,9642.0,129.1266,129.1748,128.8468,129.0205,9642.0
2022-12-29 12:20:00,133.75,134.06,133.65,133.65,3940.0,129.0205,129.3195,128.924,128.924,3940.0
2022-12-29 12:30:00,133.71,133.77,133.52,133.61,5591.0,128.9819,129.0398,128.7986,128.8854,5591.0
2022-12-29 12:40:00,133.72,134.13,133.72,134.12,3928.0,128.9915,129.387,128.9915,129.3774,3928.0
2022-12-29 12:50:00,134.2,134.35,133.87,133.96,30166.0,129.4546,129.5993,129.1362,129.223,30166.0
2022-12-29 13:00:00,133.93,134.07,133.93,134.07,3961.0,129.1941,129.3292,129.1941,129.3292,3961.0
2022-12-29 13:10:00,134.08,134.27,134.01,134.04,5539.0,129.3388,129.5221,129.2713,129.3002,5539.0
2022-12-29 13:20:00,134.06,134.09,133.82,133.82,5111.0,129.3195,129.3484,129.088,129.088,5111.0
2022-12-29 13:30:00,133.78,133.8,133.53,133.74,3174.0,129.0494,129.0687,128.8082,129.0108,3174.0
2022-12-29 13:40:00,133.74,133.96,133.7,133.84,6347.0,129.0108,129.223,128.9722,129.1073,6347.0
2022-12-29 13:50:00,133.86,133.98,133.84,133.89,3075.0,129.1266,129.2423,129.1073,129.1555,3075.0
2022-12-29 14:00:00,134.02,134.23,134.02,134.12,5565.0,129.2809,129.4835,129.2809,129.3774,5565.0
2022-12-29 14:10:00,134.17,134.41,134.16,134.33,9514.0,129.4256,129.6571,129.416,129.58,9514.0
2022-12-29 14:20:00,134.32,134.35,134.09,134.15,10389.0,129.5703,129.5993,129.3484,129.4063,10389.0
2022-12-29 14:30:00,134.04,134.33,134.04,134.3,2950.0,129.3002,129.58,129.3002,129.551,2950.0
2022-12-29 14:40:00,134.28,134.4,134.08,134.16,7123.0,129.5317,129.6475,129.3388,129.416,7123.0
2022-12-29 14:50:00,134.04,134.06,133.9,133.93,5542.0,129.3002,129.3195,129.1652,129.1941,5542.0
2022-12-29 15:00:00,133.89,134.06,133.8,133.88,7127.0,129.1555,129.3195,129.0687,129.1459,7127.0
2022-12-29 15:10:00,133.86,133.86,133.6,133.6,9027.0,129.1266,129.1266,128.8758,128.8758,9027.0
2022-12-29 15:20:00,133.64,133.74,133.52,133.62,12198.0,128.9144,129.0108,128.7986,128.8951,12198.0
2022-12-29 15:30:00,133.66,133.75,133.57,133.69,8628.0,128.9336,129.0205,128.8468,128.9626,8628.0
2022-12-29 15:40:00,133.62,133.78,133.5,133.76,18303.0,128.8951,129.0494,128.7793,129.0301,18303.0
2022-12-29 15:50:00,133.81,133.87,133.43,133.57,71824.0,129.0783,129.1362,128.7118,128.8468,71824.0
2022-12-30 09:30:00,132.52,133.61,132.51,133.39,28473.0,127.834,128.8854,127.8243,128.6732,28473.0
2022-12-30 09:40:00,133.14,133.24,131.7,131.7,6947.0,128.432,128.5285,127.043,127.043,6947.0
2022-12-30 09:50:00,131.98,132.9,131.8,132.59,20200.0,127.3131,128.2005,127.1394,127.9015,20200.0
2022-12-30 10:00:00,132.75,132.76,132.24,132.35,11346.0,128.0558,128.0655,127.5639,127.67,11346.0
2022-12-30 10:10:00,132.33,132.84,132.32,132.62,10078.0,127.6507,128.1426,127.641,127.9304,10078.0
2022-12-30 10:20:00,132.73,132.83,132.46,132.64,10557.0,128.0365,128.133,127.7761,127.9497,10557.0
2022-12-30 10:30:00,132.56,133.14,132.55,132.88,5048.0,127.8725,128.432,127.8629,128.1812,5048.0
2022-12-30 10:40:00,132.87,132.87,132.5,132.52,16592.0,128.1716,128.1716,127.8147,127.834,16592.0
2022-12-30 10:50:00,132.48,132.48,132.24,132.28,4334.0,127.7954,127.7954,127.5639,127.6024,4334.0
2022-12-30 11:00:00,132.33,132.33,132.12,132.21,9203.0,127.6507,127.6507,127.4481,127.5349,9203.0
2022-12-30 11:10:00,132.25,132.31,132.01,132.17,13212.0,127.5735,127.6314,127.342,127.4963,13212.0
2022-12-30 11:20:00,132.18,132.18,131.78,131.98,8935.0,127.506,127.506,127.1201,127.3131,8935.0
2022-12-30 11:30:00,131.93,132.21,131.73,131.73,9867.0,127.2648,127.5349,127.0719,127.0719,9867.0
2022-12-30 11:40:00,131.7,131.84,131.55,131.56,16913.0,127.043,127.178,126.8983,126.9079,16913.0
2022-12-30 11:50:00,131.59,132.33,131.59,132.18,16207.0,126.9368,127.6507,126.9368,127.506,16207.0
2022-12-30 12:00:00,132.25,132.34,132.13,132.27,8620.0,127.5735,127.6603,127.4578,127.5928,8620.0
2022-12-30 12:10:00,132.28,132.34,132.09,132.18,7729.0,127.6024,127.6603,127.4192,127.506,7729.0
2022-12-30 12:20:00,132.17,132.21,132.02,132.02,7755.0,127.4963,127.5349,127.3516,127.3516,7755.0
2022-12-30 12:30:00,132.07,132.07,131.82,131.94,45691.0,127.3999,127.3999,127.1587,127.2745,45691.0
2022-12-30 12:40:00,131.93,131.97,131.8,131.97,11954.0,127.2648,127.3034,127.1394,127.3034,11954.0
2022-12-30 12:50:00,131.97,131.97,131.71,131.86,11592.0,127.3034,127.3034,127.0526,127.1973,11592.0
2022-12-30 13:00:00,131.9,132.11,131.68,131.68,10085.0,127.2359,127.4385,127.0237,127.0237,10085.0
2022-12-30 13:10:00,131.67,131.72,131.5,131.59,4831.0,127.014,127.0622,126.85,126.9368,4831.0
2022-12-30 13:20:00,131.53,131.53,130.99,131.45,8517.0,126.879,126.879,126.3581,126.8018,8517.0
2022-12-30 13:30:00,131.47,131.58,131.4,131.44,5977.0,126.8211,126.9272,126.7536,126.7922,5977.0
2022-12-30 13:40:00,131.46,131.46,131.11,131.24,9448.0,126.8114,126.8114,126.4738,126.5992,9448.0
2022-12-30 13:50:00,131.26,131.32,131.2,131.25,3066.0,126.6185,126.6764,126.5606,126.6089,3066.0
2022-12-30 14:00:00,131.3,131.3,131.0,131.09,7426.0,126.6571,126.6571,126.3677,126.4545,7426.0
2022-12-30 14:10:00,130.99,131.23,130.95,131.23,5536.0,126.3581,126.5896,126.3195,126.5896,5536.0
2022-12-30 14:20:00,131.13,131.44,131.13,131.44,5728.0,126.4931,126.7922,126.4931,126.7922,5728.0
2022-12-30 14:30:00,131.37,131.43,131.12,131.22,8412.0,126.7246,126.7825,126.4835,126.5799,8412.0
2022-12-30 14:40:00,131.17,131.22,130.86,130.88,7957.0,126.5317,126.5799,126.2327,126.252,7957.0
2022-12-30 14:50:00,130.88,130.96,130.77,130.77,8380.0,126.252,126.3291,126.1458,126.1458,8380.0
2022-12-30 15:00:00,130.78,131.06,130.77,130.98,8720.0,126.1555,126.4256,126.1458,126.3484,8720.0
2022-12-30 15:10:00,130.96,131.46,130.96,131.21,14002.0,126.3291,126.8114,126.3291,126.5703,14002.0
2022-12-30 15:20:00,131.17,131.3,130.98,131.01,19902.0,126.5317,126.6571,126.3484,126.3774,19902.0
2022-12-30 15:30:00,131.0,131.56,130.98,131.31,22692.0,126.3677,126.9079,126.3484,126.6667,22692.0
2022-12-30 15:40:00,131.33,131.66,131.11,131.64,38397.0,126.686,127.0044,126.4738,126.9851,38397.0
2022-12-30 15:50:00,131.64,132.01,131.62,131.84,83255.0,126.9851,127.342,126.9658,127.178,83255.0
2023-01-03 09:30:00,131.81,133.16,131.14,132.66,79170.0,127.1491,128.4513,126.5028,127.969,79170.0
2023-01-03 09:40:00,132.65,133.43,132.63,133.04,31495.0,127.9594,128.7118,127.9401,128.3356,31495.0
2023-01-03 09:50:00,133.15,133.42,132.24,132.61,36816.0,128.4417,128.7021,127.5639,127.9208,36816.0
2023-01-03 10:00:00,132.56,133.1,132.44,132.65,31111.0,127.8725,128.3935,127.7568,127.9594,31111.0
2023-01-03 10:10:00,132.45,132.45,130.9,131.0,22008.0,127.7664,127.7664,126.2712,126.3677,22008.0
2023-01-03 10:20:00,130.82,131.38,130.63,131.21,41454.0,126.1941,126.7343,126.0108,126.5703,41454.0
2023-01-03 10:30:00,131.17,131.99,131.11,131.74,16363.0,126.5317,127.3227,126.4738,127.0815,16363.0
2023-01-03 10:40:00,131.81,132.3,131.7,132.3,12370.0,127.1491,127.6217,127.043,127.6217,12370.0
2023-01-03 10:50:00,132.3,132.73,132.25,132.5,18727.0,127.6217,128.0365,127.5735,127.8147,18727.0
2023-01-03 11:00:00,132.56,132.56,131.89,131.97,22353.0,127.8725,127.8725,127.2262,127.3034,22353.0
2023-01-03 11:10:00,131.92,132.22,131.4,131.71,20277.0,127.2552,127.5446,126.7536,127.0526,20277.0
2023-01-03 11:20:00,131.66,131.96,131.57,131.95,14161.0,127.0044,127.2938,126.9176,127.2841,14161.0
2023-01-03 11:30:00,131.87,131.99,131.56,131.62,12571.0,127.2069,127.3227,126.9079,126.9658,12571.0
2023-01-03 11:40:00,131.6,131.67,131.05,131.22,10664.0,126.9465,127.014,126.4159,126.5799,10664.0
2023-01-03 11:50:00,131.4,131.45,131.1,131.15,10212.0,126.7536,126.8018,126.4642,126.5124,10212.0
2023-01-03 12:00:00,131.12,131.45,130.97,131.35,24405.0,126.4835,126.8018,126.3388,126.7053,24405.0
2023-01-03 12:10:00,131.37,131.67,131.33,131.5,10805.0,126.7246,127.014,126.686,126.85,10805.0
2023-01-03 12:20:00,131.48,131.68,131.38,131.58,8620.0,126.8307,127.0237,126.7343,126.9272,8620.0
2023-01-03 12:30:00,131.57,132.07,131.57,131.9,21984.0,126.9176,127.3999,126.9176,127.2359,21984.0
2023-01-03 12:40:00,131.93,131.95,131.0,131.28,21094.0,127.2648,127.2841,126.3677,126.6378,21094.0
2023-01-03 12:50:00,131.32,131.42,131.11,131.26,11289.0,126.6764,126.7729,126.4738,126.6185,11289.0
2023-01-03 13:00:00,131.27,131.28,131.05,131.28,27391.0,126.6282,126.6378,126.4159,126.6378,27391.0
2023-01-03 13:10:00,131.27,131.55,131.16,131.31,24629.0,126.6282,126.8983,126.5221,126.6667,24629.0
2023-01-03 13:20:00,131.38,131.81,131.28,131.53,12837.0,126.7343,127.1491,126.6378,126.879,12837.0
2023-01-03 13:30:00,131.5,131.5,131.2,131.21,8995.0,126.85,126.85,126.5606,126.5703,8995.0
2023-01-03 13:40:00,131.13,131.35,131.03,131.15,23302.0,126.4931,126.7053,126.3966,126.5124,23302.0
2023-01-03 13:50:00,131.11,131.25,130.69,130.73,24481.0,126.4738,126.6089,126.0687,126.1073,24481.0
2023-01-03 14:00:00,130.71,130.86,130.27,130.34,18792.0,126.088,126.2327,125.6635,125.731,18792.0
2023-01-03 14:10:00,130.37,130.43,129.81,130.31,26201.0,125.76,125.8179,125.2198,125.7021,26201.0
2023-01-03 14:20:00,130.27,130.37,130.15,130.28,9196.0,125.6635,125.76,125.5478,125.6732,9196.0
2023-01-03 14:30:00,130.27,130.27,129.83,129.86,11457.0,125.6635,125.6635,125.2391,125.268,11457.0
2023-01-03 14:40:00,129.9,130.83,129.9,130.83,13042.0,125.3066,126.2037,125.3066,126.2037,13042.0
2023-01-03 14:50:00,130.82,130.82,130.44,130.71,16838.0,126.1941,126.1941,125.8275,126.088,16838.0
2023-01-03 15:00:00,130.72,131.08,130.71,131.03,18782.0,126.0976,126.4449,126.088,126.3966,18782.0
2023-01-03 15:10:00,131.04,131.49,131.04,131.14,36890.0,126.4063,126.8404,126.4063,126.5028,36890.0
2023-01-03 15:20:00,131.1,131.15,130.97,131.1,13941.0,126.4642,126.5124,126.3388,126.4642,13941.0
2023-01-03 15:30:00,131.13,131.25,130.89,130.91,36529.0,126.4931,126.6089,126.2616,126.2809,36529.0
2023-01-03 15:40:00,130.88,131.02,130.77,131.0,25384.0,126.252,126.387,126.1458,126.3677,25384.0
2023-01-03 15:50:00,131.01,131.21,130.89,131.07,93095.0,126.3774,126.5703,126.2616,126.4352,93095.0
2023-01-04 09:30:00,131.7,133.06,131.67,132.95,58786.0,127.043,128.3549,127.014,128.2488,58786.0
2023-01-04 09:40:00,133.01,133.99,133.01,133.46,66241.0,128.3066,129.252,128.3066,128.7407,66241.0
2023-01-04 09:50:00,133.4,135.01,133.32,134.98,92084.0,128.6828,130.2359,128.6057,130.207,92084.0
2023-01-04 10:00:00,134.97,136.16,134.48,134.86,64874.0,130.1973,131.3452,129.7247,130.0912,64874.0
2023-01-04 10:10:00,134.84,135.82,134.67,135.56,54543.0,130.0719,131.0173,129.9079,130.7665,54543.0
2023-01-04 10:20:00,135.57,135.9,134.73,135.9,48826.0,130.7761,131.0944,129.9658,131.0944,48826.0
2023-01-04 10:30:00,135.78,135.93,135.2,135.56,20345.0,130.9787,131.1234,130.4192,130.7665,20345.0
2023-01-04 10:40:00,135.57,136.03,135.16,135.62,16189.0,130.7761,131.2198,130.3806,130.8243,16189.0
2023-01-04 10:50:00,135.65,135.77,135.53,135.68,10587.0,130.8533,130.969,130.7375,130.8822,10587.0
2023-01-04 11:00:00,135.68,135.7,135.25,135.32,13333.0,130.8822,130.9015,130.4674,130.5349,13333.0
2023-01-04 11:10:00,135.39,135.85,135.39,135.44,13288.0,130.6025,131.0462,130.6025,130.6507,13288.0
2023-01-04 11:20:00,135.43,135.75,135.31,135.75,14300.0,130.6411,130.9497,130.5253,130.9497,14300.0
2023-01-04 11:30:00,135.77,136.22,135.77,136.11,27688.0,130.969,131.4031,130.969,131.297,27688.0
2023-01-04 11:40:00,136.07,136.35,135.99,136.19,28619.0,131.2584,131.5285,131.1813,131.3742,28619.0
2023-01-04 11:50:00,136.17,136.48,135.92,136.4,33783.0,131.3549,131.6539,131.1137,131.5768,33783.0
2023-01-04 12:00:00,136.44,136.64,136.21,136.29,21809.0,131.6153,131.8083,131.3935,131.4706,21809.0
2023-01-04 12:10:00,136.27,136.47,135.96,135.96,19907.0,131.4514,131.6443,131.1523,131.1523,19907.0
2023-01-04 12:20:00,135.93,136.5,135.83,136.22,23781.0,131.1234,131.6732,131.0269,131.4031,23781.0
2023-01-04 12:30:00,136.26,136.9,136.26,136.72,20174.0,131.4417,132.0591,131.4417,131.8854,20174.0
2023-01-04 12:40:00,136.76,137.08,136.7,136.93,25512.0,131.924,132.2327,131.8662,132.088,25512.0
2023-01-04 12:50:00,136.94,137.01,136.6,136.76,14260.0,132.0977,132.1652,131.7697,131.924,14260.0
2023-01-04 13:00:00,136.72,137.33,136.5,137.26,13630.0,131.8854,132.4739,131.6732,132.4063,13630.0
2023-01-04 13:10:00,137.32,137.39,137.11,137.33,11479.0,132.4642,132.5318,132.2617,132.4739,11479.0
2023-01-04 13:20:00,137.35,137.62,137.27,137.34,12953.0,132.4932,132.7536,132.416,132.4835,12953.0
2023-01-04 13:30:00,137.33,137.76,137.33,137.75,14928.0,132.4739,132.8887,132.4739,132.879,14928.0
2023-01-04 13:40:00,137.75,137.91,137.66,137.76,13693.0,132.879,133.0334,132.7922,132.8887,13693.0
2023-01-04 13:50:00,137.85,138.0,137.53,137.82,18329.0,132.9755,133.1202,132.6668,132.9465,18329.0
2023-01-04 14:00:00,137.62,138.12,136.95,137.38,30294.0,132.7536,133.2359,132.1073,132.5221,30294.0
2023-01-04 14:10:00,137.45,138.17,137.29,137.98,20440.0,132.5896,133.2842,132.4353,133.1009,20440.0
2023-01-04 14:20:00,137.98,138.14,136.4,136.46,15187.0,133.1009,133.2552,131.5768,131.6346,15187.0
2023-01-04 14:30:00,136.43,136.69,136.25,136.56,15666.0,131.6057,131.8565,131.4321,131.7311,15666.0
2023-01-04 14:40:00,136.58,136.69,136.31,136.39,11901.0,131.7504,131.8565,131.4899,131.5671,11901.0
2023-01-04 14:50:00,136.26,136.65,136.08,136.59,15457.0,131.4417,131.8179,131.2681,131.76,15457.0
2023-01-04 15:00:00,136.62,136.99,136.19,136.37,21516.0,131.789,132.1459,131.3742,131.5478,21516.0
2023-01-04 15:10:00,136.37,136.82,136.37,136.72,20226.0,131.5478,131.9819,131.5478,131.8854,20226.0
2023-01-04 15:20:00,136.72,136.78,136.2,136.21,23363.0,131.8854,131.9433,131.3838,131.3935,23363.0
2023-01-04 15:30:00,136.18,136.51,135.91,136.14,41344.0,131.3645,131.6829,131.1041,131.326,41344.0
2023-01-04 15:40:00,136.11,136.4,135.83,136.36,44462.0,131.297,131.5768,131.0269,131.5382,44462.0
2023-01-04 15:50:00,136.48,137.09,136.38,136.98,218304.0,131.6539,132.2424,131.5575,132.1363,218304.0
2023-01-05 09:30:00,136.5,136.55,134.91,134.98,55490.0,131.6732,131.7215,130.1394,130.207,55490.0
2023-01-05 09:40:00,134.8,135.42,134.36,134.98,23525.0,130.0333,130.6314,129.6089,130.207,23525.0
2023-01-05 09:50:00,135.06,135.52,134.6,135.45,34282.0,130.2841,130.7279,129.8404,130.6604,34282.0
2023-01-05 10:00:00,135.4,136.06,135.08,135.75,25006.0,130.6121,131.2488,130.3034,130.9497,25006.0
2023-01-05 10:10:00,135.67,136.62,135.66,136.32,21639.0,130.8726,131.789,130.8629,131.4996,21639.0
2023-01-05 10:20:00,136.37,136.68,136.2,136.55,16910.0,131.5478,131.8469,131.3838,131.7215,16910.0
2023-01-05 10:30:00,136.5,137.16,136.31,137.09,10889.0,131.6732,132.3099,131.4899,132.2424,10889.0
2023-01-05 10:40:00,137.19,137.19,136.64,136.74,12984.0,132.3388,132.3388,131.8083,131.9047,12984.0
2023-01-05 10:50:00,136.73,137.09,136.59,136.93,35979.0,131.8951,132.2424,131.76,132.088,35979.0
2023-01-05 11:00:00,136.85,137.25,136.79,137.02,16766.0,132.0108,132.3967,131.953,132.1748,16766.0
2023-01-05 11:10:00,137.11,137.13,136.58,136.58,13259.0,132.2617,132.2809,131.7504,131.7504,13259.0
2023-01-05 11:20:00,136.54,136.66,136.26,136.5,10235.0,131.7118,131.8276,131.4417,131.6732,10235.0
2023-01-05 11:30:00,136.5,136.65,136.2,136.27,12263.0,131.6732,131.8179,131.3838,131.4514,12263.0
2023-01-05 11:40:00,136.24,136.45,136.18,136.41,6136.0,131.4224,131.625,131.3645,131.5864,6136.0
2023-01-05 11:50:00,136.34,136.34,136.04,136.25,7434.0,131.5189,131.5189,131.2295,131.4321,7434.0
2023-01-05 12:00:00,136.44,137.0,136.35,137.0,13940.0,131.6153,132.1555,131.5285,132.1555,13940.0
2023-01-05 12:10:00,137.02,137.22,136.56,136.56,11811.0,132.1748,132.3678,131.7311,131.7311,11811.0
2023-01-05 12:20:00,136.59,137.08,136.59,137.0,9169.0,131.76,132.2327,131.76,132.1555,9169.0
2023-01-05 12:30:00,137.0,137.11,136.88,137.04,13511.0,132.1555,132.2617,132.0398,132.1941,13511.0
2023-01-05 12:40:00,136.99,137.38,136.94,137.28,20643.0,132.1459,132.5221,132.0977,132.4256,20643.0
2023-01-05 12:50:00,137.3,137.42,137.18,137.19,8058.0,132.4449,132.5607,132.3292,132.3388,8058.0
2023-01-05 13:00:00,137.17,137.21,136.95,137.17,9012.0,132.3195,132.3581,132.1073,132.3195,9012.0
2023-01-05 13:10:00,137.17,137.19,136.95,137.15,9712.0,132.3195,132.3388,132.1073,132.3002,9712.0
2023-01-05 13:20:00,137.15,137.86,137.15,137.71,22282.0,132.3002,132.9851,132.3002,132.8404,22282.0
2023-01-05 13:30:00,137.81,138.37,137.81,138.27,22086.0,132.9369,133.4771,132.9369,133.3806,22086.0
2023-01-05 13:40:00,138.3,138.44,138.2,138.28,15623.0,133.4096,133.5446,133.3131,133.3903,15623.0
2023-01-05 13:50:00,138.21,138.22,137.46,137.54,27508.0,133.3228,133.3324,132.5993,132.6764,27508.0
2023-01-05 14:00:00,137.54,137.86,137.54,137.68,15310.0,132.6764,132.9851,132.6764,132.8115,15310.0
2023-01-05 14:10:00,137.69,137.69,137.21,137.47,15320.0,132.8211,132.8211,132.3581,132.6089,15320.0
2023-01-05 14:20:00,137.51,137.54,137.1,137.19,11052.0,132.6475,132.6764,132.252,132.3388,11052.0
2023-01-05 14:30:00,137.26,137.52,137.21,137.36,13213.0,132.4063,132.6572,132.3581,132.5028,13213.0
2023-01-05 14:40:00,137.42,137.45,137.09,137.25,11616.0,132.5607,132.5896,132.2424,132.3967,11616.0
2023-01-05 14:50:00,137.18,137.25,136.9,136.91,11035.0,132.3292,132.3967,132.0591,132.0687,11035.0
2023-01-05 15:00:00,136.89,136.99,136.46,136.59,15722.0,132.0494,132.1459,131.6346,131.76,15722.0
2023-01-05 15:10:00,136.59,136.77,136.44,136.48,23553.0,131.76,131.9337,131.6153,131.6539,23553.0
2023-01-05 15:20:00,136.49,136.53,136.19,136.39,20301.0,131.6636,131.7022,131.3742,131.5671,20301.0
2023-01-05 15:30:00,136.31,136.77,136.14,136.71,30373.0,131.4899,131.9337,131.326,131.8758,30373.0
2023-01-05 15:40:00,136.69,136.88,136.53,136.53,34122.0,131.8565,132.0398,131.7022,131.7022,34122.0
2023-01-05 15:50:00,136.49,137.31,136.49,137.01,151232.0,131.6636,132.4546,131.6636,132.1652,151232.0
2023-01-06 09:30:00,139.3,140.84,139.27,140.04,55869.0,134.3742,135.8598,134.3453,135.088,55869.0
2023-01-06 09:40:00,140.23,142.11,140.07,142.11,41389.0,135.2713,137.0848,135.117,137.0848,41389.0
2023-01-06 09:50:00,142.03,143.3,141.57,143.21,41882.0,137.0077,138.2328,136.5639,138.146,41882.0
2023-01-06 10:00:00,143.31,144.24,142.94,144.19,47036.0,138.2424,139.1395,137.8855,139.0913,47036.0
2023-01-06 10:10:00,144.18,144.83,143.74,143.96,44143.0,139.0817,139.7087,138.6572,138.8694,44143.0
2023-01-06 10:20:00,143.87,144.19,143.44,143.44,27106.0,138.7826,139.0913,138.3678,138.3678,27106.0
2023-01-06 10:30:00,143.46,144.76,143.41,144.47,36205.0,138.3871,139.6411,138.3389,139.3614,36205.0
2023-01-06 10:40:00,144.56,144.99,144.27,144.9,34317.0,139.4482,139.863,139.1685,139.7762,34317.0
2023-01-06 10:50:00,144.9,145.69,144.81,145.65,34175.0,139.7762,140.5383,139.6894,140.4997,34175.0
2023-01-06 11:00:00,145.69,145.9,145.02,145.2,58348.0,140.5383,140.7408,139.8919,140.0656,58348.0
2023-01-06 11:10:00,145.26,145.7,145.04,145.52,55376.0,140.1235,140.5479,139.9112,140.3743,55376.0
2023-01-06 11:20:00,145.49,145.71,144.75,144.96,27949.0,140.3453,140.5575,139.6315,139.8341,27949.0
2023-01-06 11:30:00,145.02,145.37,144.96,145.36,12419.0,139.8919,140.2296,139.8341,140.2199,12419.0
2023-01-06 11:40:00,145.31,145.45,144.93,145.13,25695.0,140.1717,140.3067,139.8051,139.9981,25695.0
2023-01-06 11:50:00,145.16,145.57,145.16,145.22,16115.0,140.027,140.4225,140.027,140.0849,16115.0
2023-01-06 12:00:00,145.26,145.43,144.74,144.89,15947.0,140.1235,140.2875,139.6218,139.7665,15947.0
2023-01-06 12:10:00,144.91,145.06,144.7,144.77,21092.0,139.7858,139.9305,139.5833,139.6508,21092.0
2023-01-06 12:20:00,144.78,144.78,144.43,144.47,15020.0,139.6604,139.6604,139.3228,139.3614,15020.0
2023-01-06 12:30:00,144.53,144.84,144.35,144.72,9787.0,139.4193,139.7183,139.2456,139.6026,9787.0
2023-01-06 12:40:00,144.66,144.69,143.82,143.89,22641.0,139.5447,139.5736,138.7344,138.8019,22641.0
2023-01-06 12:50:00,143.92,143.99,143.27,143.3,21161.0,138.8308,138.8984,138.2038,138.2328,21161.0
2023-01-06 13:00:00,143.3,143.8,143.3,143.55,14013.0,138.2328,138.7151,138.2328,138.4739,14013.0
2023-01-06 13:10:00,143.56,143.6,143.13,143.15,13173.0,138.4836,138.5222,138.0688,138.0881,13173.0
2023-01-06 13:20:00,143.05,143.55,142.83,143.32,53453.0,137.9916,138.4739,137.7794,138.2521,53453.0
2023-01-06 13:30:00,143.32,143.34,142.56,142.6,30990.0,138.2521,138.2714,137.5189,137.5575,30990.0
2023-01-06 13:40:00,142.69,142.97,142.6,142.83,21597.0,137.6443,137.9144,137.5575,137.7794,21597.0
2023-01-06 13:50:00,142.79,143.13,142.75,143.03,19484.0,137.7408,138.0688,137.7022,137.9723,19484.0
2023-01-06 14:00:00,143.04,143.29,142.78,142.94,18442.0,137.982,138.2231,137.7312,137.8855,18442.0
2023-01-06 14:10:00,142.95,143.2,142.85,143.17,20612.0,137.8951,138.1363,137.7987,138.1074,20612.0
2023-01-06 14:20:00,143.24,143.31,142.91,143.04,21697.0,138.1749,138.2424,137.8566,137.982,21697.0
2023-01-06 14:30:00,143.01,143.48,143.01,143.37,22139.0,137.953,138.4064,137.953,138.3003,22139.0
2023-01-06 14:40:00,143.36,143.4,143.15,143.27,22221.0,138.2906,138.3292,138.0881,138.2038,22221.0
2023-01-06 14:50:00,143.27,143.31,142.96,143.06,18625.0,138.2038,138.2424,137.9048,138.0013,18625.0
2023-01-06 15:00:00,143.07,143.58,143.07,143.35,28907.0,138.0109,138.5029,138.0109,138.281,28907.0
2023-01-06 15:10:00,143.35,143.54,143.3,143.32,19857.0,138.281,138.4643,138.2328,138.2521,19857.0
2023-01-06 15:20:00,143.34,143.54,143.25,143.52,26337.0,138.2714,138.4643,138.1845,138.445,26337.0
2023-01-06 15:30:00,143.57,144.01,143.56,144.01,37247.0,138.4932,138.9177,138.4836,138.9177,37247.0
2023-01-06 15:40:00,143.99,144.25,143.95,144.11,58960.0,138.8984,139.1492,138.8598,139.0141,58960.0
2023-01-06 15:50:00,144.05,144.13,143.66,143.93,151019.0,138.9562,139.0334,138.58,138.8405,151019.0
2023-01-09 09:30:00,145.1,145.32,143.18,143.57,53893.0,139.9691,140.1813,138.117,138.4932,53893.0
2023-01-09 09:40:00,143.5,145.24,143.27,145.04,28112.0,138.4257,140.1042,138.2038,139.9112,28112.0
2023-01-09 09:50:00,144.92,145.63,144.81,144.82,21668.0,139.7955,140.4804,139.6894,139.699,21668.0
2023-01-09 10:00:00,144.91,145.37,143.94,144.77,45182.0,139.7858,140.2296,138.8501,139.6508,45182.0
2023-01-09 10:10:00,144.74,144.88,143.94,144.56,28620.0,139.6218,139.7569,138.8501,139.4482,28620.0
2023-01-09 10:20:00,144.49,144.63,143.58,143.72,15879.0,139.3807,139.5157,138.5029,138.6379,15879.0
2023-01-09 10:30:00,143.72,144.56,143.69,143.72,20521.0,138.6379,139.4482,138.609,138.6379,20521.0
2023-01-09 10:40:00,143.76,144.39,143.71,144.38,35239.0,138.6765,139.2842,138.6283,139.2746,35239.0
2023-01-09 10:50:00,144.39,144.95,144.31,144.93,14889.0,139.2842,139.8244,139.2071,139.8051,14889.0
2023-01-09 11:00:00,144.9,145.21,144.84,144.93,12759.0,139.7762,140.0752,139.7183,139.8051,12759.0
2023-01-09 11:10:00,144.89,145.26,144.82,145.18,17928.0,139.7665,140.1235,139.699,140.0463,17928.0
2023-01-09 11:20:00,145.18,145.22,144.92,145.11,22141.0,140.0463,140.0849,139.7955,139.9788,22141.0
2023-01-09 11:30:00,145.11,145.16,144.48,144.76,29021.0,139.9788,140.027,139.371,139.6411,29021.0
2023-01-09 11:40:00,144.79,145.26,144.75,145.2,16316.0,139.6701,140.1235,139.6315,140.0656,16316.0
2023-01-09 11:50:00,145.22,145.61,145.18,145.25,12688.0,140.0849,140.4611,140.0463,140.1138,12688.0
2023-01-09 12:00:00,145.25,145.43,145.15,145.21,7563.0,140.1138,140.2875,140.0174,140.0752,7563.0
2023-01-09 12:10:00,145.24,145.58,145.21,145.45,15111.0,140.1042,140.4321,140.0752,140.3067,15111.0
2023-01-09 12:20:00,145.52,145.52,145.25,145.45,8969.0,140.3743,140.3743,140.1138,140.3067,8969.0
2023-01-09 12:30:00,145.41,145.46,144.91,144.98,10246.0,140.2682,140.3164,139.7858,139.8534,10246.0
2023-01-09 12:40:00,145.01,145.01,144.53,144.79,10710.0,139.8823,139.8823,139.4193,139.6701,10710.0
2023-01-09 12:50:00,144.75,144.78,144.28,144.39,13260.0,139.6315,139.6604,139.1781,139.2842,13260.0
2023-01-09 13:00:00,144.34,144.45,143.92,144.24,15350.0,139.236,139.3421,138.8308,139.1395,15350.0
2023-01-09 13:10:00,144.24,144.3,143.89,143.97,10270.0,139.1395,139.1974,138.8019,138.8791,10270.0
2023-01-09 13:20:00,143.98,144.16,143.84,143.99,30446.0,138.8887,139.0624,138.7537,138.8984,30446.0
2023-01-09 13:30:00,143.97,144.04,143.51,143.79,28671.0,138.8791,138.9466,138.4353,138.7054,28671.0
2023-01-09 13:40:00,143.78,144.04,143.52,143.76,18702.0,138.6958,138.9466,138.445,138.6765,18702.0
2023-01-09 13:50:00,143.75,144.05,143.67,143.67,27131.0,138.6669,138.9562,138.5897,138.5897,27131.0
2023-01-09 14:00:00,143.66,143.98,143.44,143.71,20287.0,138.58,138.8887,138.3678,138.6283,20287.0
2023-01-09 14:10:00,143.63,143.7,143.51,143.65,18730.0,138.5511,138.6186,138.4353,138.5704,18730.0
2023-01-09 14:20:00,143.65,143.66,143.21,143.21,21878.0,138.5704,138.58,138.146,138.146,21878.0
2023-01-09 14:30:00,143.15,143.41,142.92,143.15,20535.0,138.0881,138.3389,137.8662,138.0881,20535.0
2023-01-09 14:40:00,143.12,143.23,142.88,143.06,14939.0,138.0591,138.1652,137.8276,138.0013,14939.0
2023-01-09 14:50:00,143.04,143.04,142.8,142.9,15917.0,137.982,137.982,137.7504,137.8469,15917.0
2023-01-09 15:00:00,142.89,142.95,142.15,142.28,24584.0,137.8373,137.8951,137.1234,137.2488,24584.0
2023-01-09 15:10:00,142.22,142.35,142.0,142.2,30620.0,137.191,137.3164,136.9787,137.1717,30620.0
2023-01-09 15:20:00,142.19,142.42,142.01,142.07,26417.0,137.162,137.3839,136.9884,137.0463,26417.0
2023-01-09 15:30:00,142.04,142.14,141.76,141.82,27669.0,137.0173,137.1138,136.7472,136.8051,27669.0
2023-01-09 15:40:00,141.82,142.04,141.3,141.39,49053.0,136.8051,137.0173,136.3035,136.3903,49053.0
2023-01-09 15:50:00,141.41,141.47,141.02,141.08,140106.0,136.4096,136.4675,136.0334,136.0913,140106.0
2023-01-10 09:30:00,142.13,143.02,142.07,142.56,57845.0,137.1041,137.9627,137.0463,137.5189,57845.0
2023-01-10 09:40:00,142.58,142.75,142.0,142.16,22831.0,137.5382,137.7022,136.9787,137.1331,22831.0
2023-01-10 09:50:00,142.04,142.67,141.97,142.43,17076.0,137.0173,137.625,136.9498,137.3935,17076.0
2023-01-10 10:00:00,142.47,142.8,142.12,142.7,21498.0,137.4321,137.7504,137.0945,137.654,21498.0
2023-01-10 10:10:00,142.49,143.09,142.47,142.6,24497.0,137.4514,138.0302,137.4321,137.5575,24497.0
2023-01-10 10:20:00,142.58,142.96,142.45,142.93,8302.0,137.5382,137.9048,137.4128,137.8759,8302.0
2023-01-10 10:30:00,142.98,142.98,142.47,142.83,12482.0,137.9241,137.9241,137.4321,137.7794,12482.0
2023-01-10 10:40:00,142.78,142.88,142.51,142.56,12830.0,137.7312,137.8276,137.4707,137.5189,12830.0
2023-01-10 10:50:00,142.44,143.35,142.43,143.3,10644.0,137.4032,138.281,137.3935,138.2328,10644.0
2023-01-10 11:00:00,143.3,143.68,143.29,143.59,6668.0,138.2328,138.5993,138.2231,138.5125,6668.0
2023-01-10 11:10:00,143.61,143.91,143.54,143.7,9827.0,138.5318,138.8212,138.4643,138.6186,9827.0
2023-01-10 11:20:00,143.82,144.05,143.68,143.77,22986.0,138.7344,138.9562,138.5993,138.6861,22986.0
2023-01-10 11:30:00,143.84,144.69,143.76,144.58,20637.0,138.7537,139.5736,138.6765,139.4675,20637.0
2023-01-10 11:40:00,144.55,144.95,144.38,144.43,10553.0,139.4386,139.8244,139.2746,139.3228,10553.0
2023-01-10 11:50:00,144.38,144.83,144.3,144.71,26507.0,139.2746,139.7087,139.1974,139.5929,26507.0
2023-01-10 12:00:00,144.67,144.8,144.4,144.58,4525.0,139.5543,139.6797,139.2939,139.4675,4525.0
2023-01-10 12:10:00,144.59,144.7,144.27,144.48,9644.0,139.4772,139.5833,139.1685,139.371,9644.0
2023-01-10 12:20:00,144.47,144.83,144.47,144.7,12428.0,139.3614,139.7087,139.3614,139.5833,12428.0
2023-01-10 12:30:00,144.74,145.41,144.74,145.37,14913.0,139.6218,140.2682,139.6218,140.2296,14913.0
2023-01-10 12:40:00,145.41,145.7,145.37,145.48,14810.0,140.2682,140.5479,140.2296,140.3357,14810.0
2023-01-10 12:50:00,145.47,146.01,145.41,145.94,40973.0,140.326,140.8469,140.2682,140.7794,40973.0
2023-01-10 13:00:00,145.94,147.25,145.87,147.16,57207.0,140.7794,142.0431,140.7119,141.9563,57207.0
2023-01-10 13:10:00,147.15,147.35,146.92,147.06,25598.0,141.9466,142.1396,141.7248,141.8598,25598.0
2023-01-10 13:20:00,147.12,147.64,147.05,147.4,29491.0,141.9177,142.4193,141.8502,142.1878,29491.0
2023-01-10 13:30:00,147.39,147.83,147.39,147.68,45961.0,142.1781,142.6026,142.1781,142.4579,45961.0
2023-01-10 13:40:00,147.59,147.79,147.25,147.25,24336.0,142.3711,142.564,142.0431,142.0431,24336.0
2023-01-10 13:50:00,147.26,147.74,147.14,147.73,23471.0,142.0527,142.5158,141.937,142.5061,23471.0
2023-01-10 14:00:00,147.75,148.01,147.49,147.5,37877.0,142.5254,142.7762,142.2746,142.2843,37877.0
2023-01-10 14:10:00,147.5,147.94,147.49,147.76,28162.0,142.2843,142.7087,142.2746,142.5351,28162.0
2023-01-10 14:20:00,147.76,148.1,147.71,148.05,27449.0,142.5351,142.863,142.4868,142.8148,27449.0
2023-01-10 14:30:00,148.05,148.65,147.99,148.62,28861.0,142.8148,143.3936,142.7569,143.3646,28861.0
2023-01-10 14:40:00,148.59,148.67,148.12,148.67,32466.0,143.3357,143.4129,142.8823,143.4129,32466.0
2023-01-10 14:50:00,148.66,148.82,148.55,148.74,37843.0,143.4032,143.5576,143.2971,143.4804,37843.0
2023-01-10 15:00:00,148.74,148.86,148.51,148.75,40224.0,143.4804,143.5962,143.2585,143.4901,40224.0
2023-01-10 15:10:00,148.75,149.54,148.74,149.46,77640.0,143.4901,144.2521,143.4804,144.1749,77640.0
2023-01-10 15:20:00,149.43,149.73,149.3,149.72,50969.0,144.146,144.4354,144.0206,144.4258,50969.0
2023-01-10 15:30:00,149.73,150.39,149.7,150.33,124919.0,144.4354,145.0721,144.4065,145.0142,124919.0
2023-01-10 15:40:00,150.35,150.65,149.98,150.42,163991.0,145.0335,145.3229,144.6766,145.101,163991.0
2023-01-10 15:50:00,150.43,151.29,150.43,151.16,384481.0,145.1106,145.9402,145.1106,145.8148,384481.0
2023-01-11 09:30:00,151.15,152.96,151.15,152.36,90208.0,145.8052,147.5512,145.8052,146.9724,90208.0
2023-01-11 09:40:00,152.43,152.88,152.23,152.87,22662.0,147.0399,147.474,146.847,147.4644,22662.0
2023-01-11 09:50:00,152.8,153.0,152.3,152.95,33487.0,147.3968,147.5898,146.9145,147.5415,33487.0
2023-01-11 10:00:00,152.92,153.69,152.68,153.14,37393.0,147.5126,148.2554,147.2811,147.7248,37393.0
2023-01-11 10:10:00,153.12,153.12,152.31,152.44,29334.0,147.7055,147.7055,146.9242,147.0496,29334.0
2023-01-11 10:20:00,152.44,152.9,152.0,152.9,33725.0,147.0496,147.4933,146.6251,147.4933,33725.0
2023-01-11 10:30:00,152.88,153.08,152.63,152.85,36734.0,147.474,147.6669,147.2329,147.4451,36734.0
2023-01-11 10:40:00,152.88,153.55,152.84,153.07,25968.0,147.474,148.1203,147.4354,147.6573,25968.0
2023-01-11 10:50:00,153.05,153.05,152.33,152.48,37436.0,147.638,147.638,146.9435,147.0882,37436.0
2023-01-11 11:00:00,152.48,152.64,152.22,152.54,31055.0,147.0882,147.2425,146.8373,147.146,31055.0
2023-01-11 11:10:00,152.56,152.64,151.91,151.95,22574.0,147.1653,147.2425,146.5383,146.5769,22574.0
2023-01-11 11:20:00,151.98,152.15,151.64,151.85,29921.0,146.6058,146.7698,146.2779,146.4804,29921.0
2023-01-11 11:30:00,151.83,152.18,151.58,151.85,20991.0,146.4611,146.7988,146.22,146.4804,20991.0
2023-01-11 11:40:00,151.81,151.94,151.61,151.62,17877.0,146.4418,146.5673,146.2489,146.2586,17877.0
2023-01-11 11:50:00,151.64,152.27,151.53,152.12,18013.0,146.2779,146.8856,146.1717,146.7409,18013.0
2023-01-11 12:00:00,152.17,152.47,152.12,152.19,16681.0,146.7891,147.0785,146.7409,146.8084,16681.0
2023-01-11 12:10:00,152.19,152.62,152.19,152.3,20175.0,146.8084,147.2232,146.8084,146.9145,20175.0
2023-01-11 12:20:00,152.31,152.51,152.21,152.45,18136.0,146.9242,147.1171,146.8277,147.0592,18136.0
2023-01-11 12:30:00,152.45,152.63,152.28,152.61,24984.0,147.0592,147.2329,146.8952,147.2136,24984.0
2023-01-11 12:40:00,152.58,152.74,152.51,152.72,34283.0,147.1846,147.339,147.1171,147.3197,34283.0
2023-01-11 12:50:00,152.7,152.89,152.68,152.82,42052.0,147.3004,147.4837,147.2811,147.4161,42052.0
2023-01-11 13:00:00,152.85,152.91,152.7,152.76,17223.0,147.4451,147.5029,147.3004,147.3583,17223.0
2023-01-11 13:10:00,152.79,153.03,152.64,152.99,24342.0,147.3872,147.6187,147.2425,147.5801,24342.0
2023-01-11 13:20:00,152.96,152.96,152.51,152.83,22900.0,147.5512,147.5512,147.1171,147.4258,22900.0
2023-01-11 13:30:00,152.84,153.31,152.84,153.2,23787.0,147.4354,147.8888,147.4354,147.7827,23787.0
2023-01-11 13:40:00,153.2,153.44,153.1,153.1,26018.0,147.7827,148.0142,147.6862,147.6862,26018.0
2023-01-11 13:50:00,153.18,153.51,153.17,153.42,46546.0,147.7634,148.0817,147.7538,147.9949,46546.0
2023-01-11 14:00:00,153.44,153.48,152.94,153.13,17225.0,148.0142,148.0528,147.5319,147.7152,17225.0
2023-01-11 14:10:00,153.15,153.19,152.59,152.89,21916.0,147.7345,147.773,147.1943,147.4837,21916.0
2023-01-11 14:20:00,152.86,153.29,152.79,153.13,24239.0,147.4547,147.8695,147.3872,147.7152,24239.0
2023-01-11 14:30:00,153.13,153.29,153.03,153.13,17007.0,147.7152,147.8695,147.6187,147.7152,17007.0
2023-01-11 14:40:00,153.08,153.19,153.01,153.11,12720.0,147.6669,147.773,147.5994,147.6959,12720.0
2023-01-11 14:50:00,153.06,153.21,153.05,153.14,12497.0,147.6476,147.7923,147.638,147.7248,12497.0
2023-01-11 15:00:00,153.17,153.28,153.09,153.17,17624.0,147.7538,147.8599,147.6766,147.7538,17624.0
2023-01-11 15:10:00,153.2,153.5,153.18,153.21,21993.0,147.7827,148.0721,147.7634,147.7923,21993.0
2023-01-11 15:20:00,153.22,153.25,152.88,153.09,55641.0,147.802,147.8309,147.474,147.6766,55641.0
2023-01-11 15:30:00,153.09,153.58,152.94,153.57,38229.0,147.6766,148.1493,147.5319,148.1396,38229.0
2023-01-11 15:40:00,153.55,153.9,153.36,153.88,68760.0,148.1203,148.4579,147.937,148.4386,68760.0
2023-01-11 15:50:00,153.89,154.56,153.75,154.5,254187.0,148.4483,149.0946,148.3132,149.0367,254187.0
2023-01-12 09:30:00,155.49,156.34,154.76,154.96,58307.0,149.9917,150.8117,149.2875,149.4805,58307.0
2023-01-12 09:40:00,155.03,155.24,153.76,154.09,36504.0,149.548,149.7506,148.3229,148.6412,36504.0
2023-01-12 09:50:00,154.16,154.73,154.06,154.51,14684.0,148.7087,149.2586,148.6123,149.0464,14684.0
2023-01-12 10:00:00,154.52,155.24,153.93,153.96,27984.0,149.056,149.7506,148.4869,148.5158,27984.0
2023-01-12 10:10:00,154.09,154.7,153.73,153.91,38417.0,148.6412,149.2297,148.294,148.4676,38417.0
2023-01-12 10:20:00,154.09,154.41,153.71,153.99,24183.0,148.6412,148.9499,148.2747,148.5448,24183.0
2023-01-12 10:30:00,153.99,154.25,153.55,153.72,21336.0,148.5448,148.7956,148.1203,148.2843,21336.0
2023-01-12 10:40:00,153.76,154.19,152.95,153.35,21251.0,148.3229,148.7377,147.5415,147.9274,21251.0
2023-01-12 10:50:00,153.27,154.18,153.18,154.05,16475.0,147.8502,148.728,147.7634,148.6026,16475.0
2023-01-12 11:00:00,154.08,154.11,153.62,153.86,9800.0,148.6316,148.6605,148.1878,148.4194,9800.0
2023-01-12 11:10:00,154.01,154.94,153.97,154.72,16459.0,148.5641,149.4612,148.5255,149.2489,16459.0
2023-01-12 11:20:00,154.75,154.78,154.24,154.29,9702.0,149.2779,149.3068,148.7859,148.8342,9702.0
2023-01-12 11:30:00,154.44,154.89,154.32,154.75,15467.0,148.9788,149.4129,148.8631,149.2779,15467.0
2023-01-12 11:40:00,154.8,155.01,154.64,154.74,16228.0,149.3261,149.5287,149.1718,149.2682,16228.0
2023-01-12 11:50:00,154.76,154.94,154.56,154.84,10970.0,149.2875,149.4612,149.0946,149.3647,10970.0
2023-01-12 12:00:00,154.85,155.09,154.75,154.81,11513.0,149.3743,149.6059,149.2779,149.3358,11513.0
2023-01-12 12:10:00,154.78,155.06,154.66,154.66,12860.0,149.3068,149.5769,149.1911,149.1911,12860.0
2023-01-12 12:20:00,154.7,154.95,154.41,154.89,8475.0,149.2297,149.4708,148.9499,149.4129,8475.0
2023-01-12 12:30:00,154.86,155.38,154.86,155.06,21326.0,149.384,149.8856,149.384,149.5769,21326.0
2023-01-12 12:40:00,155.0,155.29,154.9,155.12,15948.0,149.519,149.7988,149.4226,149.6348,15948.0
2023-01-12 12:50:00,155.15,155.4,155.12,155.18,17972.0,149.6637,149.9049,149.6348,149.6927,17972.0
2023-01-12 13:00:00,155.16,155.26,154.67,154.67,16870.0,149.6734,149.7699,149.2007,149.2007,16870.0
2023-01-12 13:10:00,154.68,155.01,154.67,154.78,21577.0,149.2104,149.5287,149.2007,149.3068,21577.0
2023-01-12 13:20:00,154.77,154.78,153.66,153.84,13900.0,149.2972,149.3068,148.2264,148.4001,13900.0
2023-01-12 13:30:00,153.79,154.71,153.79,154.7,19254.0,148.3518,149.2393,148.3518,149.2297,19254.0
2023-01-12 13:40:00,154.64,155.08,154.46,154.97,26733.0,149.1718,149.5962,148.9981,149.4901,26733.0
2023-01-12 13:50:00,154.92,155.28,154.82,155.19,18948.0,149.4419,149.7891,149.3454,149.7023,18948.0
2023-01-12 14:00:00,155.25,155.56,155.07,155.38,20570.0,149.7602,150.0592,149.5866,149.8856,20570.0
2023-01-12 14:10:00,155.46,156.09,155.39,156.09,20421.0,149.9628,150.5705,149.8953,150.5705,20421.0
2023-01-12 14:20:00,156.09,156.34,155.93,156.09,22960.0,150.5705,150.8117,150.4162,150.5705,22960.0
2023-01-12 14:30:00,156.06,156.37,155.94,156.27,15891.0,150.5416,150.8406,150.4258,150.7441,15891.0
2023-01-12 14:40:00,156.31,156.31,155.7,155.7,35561.0,150.7827,150.7827,150.1943,150.1943,35561.0
2023-01-12 14:50:00,155.68,155.68,155.1,155.42,16818.0,150.175,150.175,149.6155,149.9242,16818.0
2023-01-12 15:00:00,155.46,155.83,155.4,155.76,15001.0,149.9628,150.3197,149.9049,150.2522,15001.0
2023-01-12 15:10:00,155.77,156.03,155.48,155.48,35955.0,150.2618,150.5126,149.9821,149.9821,35955.0
2023-01-12 15:20:00,155.56,155.71,155.19,155.24,36318.0,150.0592,150.2039,149.7023,149.7506,36318.0
2023-01-12 15:30:00,155.24,155.58,155.1,155.3,61183.0,149.7506,150.0785,149.6155,149.8084,61183.0
2023-01-12 15:40:00,155.34,155.45,154.91,155.06,46526.0,149.847,149.9531,149.4322,149.5769,46526.0
2023-01-12 15:50:00,155.09,155.8,155.08,155.69,138295.0,149.6059,150.2908,149.5962,150.1846,138295.0
2023-01-13 09:30:00,155.01,155.69,154.48,154.87,52250.0,149.5287,150.1846,149.0174,149.3936,52250.0
2023-01-13 09:40:00,154.79,155.73,154.64,155.43,35519.0,149.3165,150.2232,149.1718,149.9338,35519.0
2023-01-13 09:50:00,155.59,155.92,155.32,155.66,17382.0,150.0882,150.4065,149.8277,150.1557,17382.0
2023-01-13 10:00:00,155.57,156.3,155.4,156.3,12811.0,150.0689,150.7731,149.9049,150.7731,12811.0
2023-01-13 10:10:00,156.34,157.19,156.34,157.18,18010.0,150.8117,151.6316,150.8117,151.622,18010.0
2023-01-13 10:20:00,156.99,157.24,156.53,156.91,28682.0,151.4387,151.6798,150.9949,151.3615,28682.0
2023-01-13 10:30:00,156.84,156.93,156.07,156.15,17661.0,151.294,151.3808,150.5512,150.6284,17661.0
2023-01-13 10:40:00,156.09,156.8,156.09,156.71,9460.0,150.5705,151.2554,150.5705,151.1686,9460.0
2023-01-13 10:50:00,156.72,156.81,156.2,156.34,15327.0,151.1782,151.265,150.6766,150.8117,15327.0
2023-01-13 11:00:00,156.38,156.46,155.94,156.02,10731.0,150.8502,150.9274,150.4258,150.503,10731.0
2023-01-13 11:10:00,155.9,156.26,155.84,156.17,11750.0,150.3872,150.7345,150.3293,150.6477,11750.0
2023-01-13 11:20:00,156.16,156.52,156.04,156.16,20942.0,150.638,150.9853,150.5223,150.638,20942.0
2023-01-13 11:30:00,156.1,156.12,155.36,155.54,8778.0,150.5801,150.5994,149.8663,150.04,8778.0
2023-01-13 11:40:00,155.53,155.89,155.53,155.75,9770.0,150.0303,150.3776,150.0303,150.2425,9770.0
2023-01-13 11:50:00,155.72,155.82,155.45,155.56,6603.0,150.2136,150.31,149.9531,150.0592,6603.0
2023-01-13 12:00:00,155.61,155.79,155.52,155.79,8105.0,150.1075,150.2811,150.0207,150.2811,8105.0
2023-01-13 12:10:00,155.8,156.06,155.8,155.94,9090.0,150.2908,150.5416,150.2908,150.4258,9090.0
2023-01-13 12:20:00,155.92,156.08,155.85,156.03,6518.0,150.4065,150.5609,150.339,150.5126,6518.0
2023-01-13 12:30:00,155.97,156.05,155.83,155.95,4066.0,150.4547,150.5319,150.3197,150.4355,4066.0
2023-01-13 12:40:00,155.95,156.07,155.67,156.01,14116.0,150.4355,150.5512,150.1654,150.4933,14116.0
2023-01-13 12:50:00,156.01,156.36,156.01,156.35,9278.0,150.4933,150.831,150.4933,150.8213,9278.0
2023-01-13 13:00:00,156.41,156.93,156.37,156.89,12360.0,150.8792,151.3808,150.8406,151.3422,12360.0
2023-01-13 13:10:00,156.86,157.06,156.67,156.67,9777.0,151.3133,151.5062,151.13,151.13,9777.0
2023-01-13 13:20:00,156.67,156.91,156.58,156.81,8853.0,151.13,151.3615,151.0432,151.265,8853.0
2023-01-13 13:30:00,156.9,157.08,156.86,157.08,5451.0,151.3519,151.5255,151.3133,151.5255,5451.0
2023-01-13 13:40:00,157.11,157.6,157.04,157.56,27857.0,151.5544,152.0271,151.4869,151.9885,27857.0
2023-01-13 13:50:00,157.6,157.68,157.35,157.43,13257.0,152.0271,152.1043,151.7859,151.8631,13257.0
2023-01-13 14:00:00,157.53,157.58,157.33,157.38,11628.0,151.9596,152.0078,151.7667,151.8149,11628.0
2023-01-13 14:10:00,157.36,157.79,157.32,157.54,21283.0,151.7956,152.2104,151.757,151.9692,21283.0
2023-01-13 14:20:00,157.56,157.56,157.27,157.37,12878.0,151.9885,151.9885,151.7088,151.8052,12878.0
2023-01-13 14:30:00,157.43,157.44,157.05,157.33,15129.0,151.8631,151.8728,151.4966,151.7667,15129.0
2023-01-13 14:40:00,157.31,157.6,157.26,157.48,11788.0,151.7474,152.0271,151.6991,151.9114,11788.0
2023-01-13 14:50:00,157.46,157.46,157.14,157.34,20284.0,151.8921,151.8921,151.5834,151.7763,20284.0
2023-01-13 15:00:00,157.39,157.55,157.34,157.36,8951.0,151.8245,151.9789,151.7763,151.7956,8951.0
2023-01-13 15:10:00,157.33,157.37,157.06,157.31,16679.0,151.7667,151.8052,151.5062,151.7474,16679.0
2023-01-13 15:20:00,157.28,157.51,157.22,157.51,26580.0,151.7184,151.9403,151.6605,151.9403,26580.0
2023-01-13 15:30:00,157.52,157.94,157.46,157.94,28041.0,151.9499,152.3551,151.8921,152.3551,28041.0
2023-01-13 15:40:00,157.95,158.05,157.7,157.88,40839.0,152.3647,152.4612,152.1236,152.2972,40839.0
2023-01-13 15:50:00,157.85,157.85,157.47,157.51,130053.0,152.2683,152.2683,151.9017,151.9403,130053.0
2023-01-17 09:30:00,157.2,158.83,157.05,158.76,86682.0,151.6413,153.2136,151.4966,153.1461,86682.0
2023-01-17 09:40:00,158.58,159.6,158.53,159.42,43367.0,152.9725,153.9564,152.9242,153.7827,43367.0
2023-01-17 09:50:00,159.42,159.92,159.4,159.92,35948.0,153.7827,154.2651,153.7635,154.2651,35948.0
2023-01-17 10:00:00,159.92,159.93,159.07,159.07,68393.0,154.2651,154.2747,153.4451,153.4451,68393.0
2023-01-17 10:10:00,159.15,159.34,158.04,158.46,39466.0,153.5223,153.7056,152.4515,152.8567,39466.0
2023-01-17 10:20:00,158.46,158.82,158.12,158.27,23484.0,152.8567,153.204,152.5287,152.6734,23484.0
2023-01-17 10:30:00,158.31,158.43,157.89,157.9,31138.0,152.712,152.8278,152.3069,152.3165,31138.0
2023-01-17 10:40:00,157.84,157.99,157.31,157.53,40782.0,152.2586,152.4033,151.7474,151.9596,40782.0
2023-01-17 10:50:00,157.53,157.58,156.35,156.77,44498.0,151.9596,152.0078,150.8213,151.2265,44498.0
2023-01-17 11:00:00,156.83,156.99,156.33,156.79,33126.0,151.2843,151.4387,150.802,151.2457,33126.0
2023-01-17 11:10:00,156.82,157.01,156.19,156.28,97255.0,151.2747,151.458,150.667,150.7538,97255.0
2023-01-17 11:20:00,156.3,156.35,155.78,156.1,22458.0,150.7731,150.8213,150.2715,150.5801,22458.0
2023-01-17 11:30:00,156.03,156.42,155.38,155.49,62343.0,150.5126,150.8888,149.8856,149.9917,62343.0
2023-01-17 11:40:00,155.5,155.92,155.33,155.82,29032.0,150.0014,150.4065,149.8374,150.31,29032.0
2023-01-17 11:50:00,155.79,155.93,155.42,155.89,14635.0,150.2811,150.4162,149.9242,150.3776,14635.0
2023-01-17 12:00:00,155.95,156.31,155.76,155.76,12541.0,150.4355,150.7827,150.2522,150.2522,12541.0
2023-01-17 12:10:00,155.76,155.91,155.25,155.26,13552.0,150.2522,150.3969,149.7602,149.7699,13552.0
2023-01-17 12:20:00,155.3,155.42,154.81,154.86,38182.0,149.8084,149.9242,149.3358,149.384,38182.0
2023-01-17 12:30:00,154.85,155.22,154.85,155.08,10385.0,149.3743,149.7313,149.3743,149.5962,10385.0
2023-01-17 12:40:00,155.05,155.13,154.82,155.04,12877.0,149.5673,149.6444,149.3454,149.5576,12877.0
2023-01-17 12:50:00,155.02,155.1,154.78,154.78,9060.0,149.5383,149.6155,149.3068,149.3068,9060.0
2023-01-17 13:00:00,154.78,155.11,154.73,154.78,15066.0,149.3068,149.6252,149.2586,149.3068,15066.0
2023-01-17 13:10:00,154.73,154.76,154.37,154.69,17031.0,149.2586,149.2875,148.9113,149.22,17031.0
2023-01-17 13:20:00,154.72,155.0,154.67,154.96,20096.0,149.2489,149.519,149.2007,149.4805,20096.0
2023-01-17 13:30:00,154.92,154.93,154.3,154.31,17277.0,149.4419,149.4515,148.8438,148.8534,17277.0
2023-01-17 13:40:00,154.36,154.48,154.28,154.38,22765.0,148.9017,149.0174,148.8245,148.921,22765.0
2023-01-17 13:50:00,154.37,154.55,153.87,154.55,21426.0,148.9113,149.085,148.429,149.085,21426.0
2023-01-17 14:00:00,154.57,154.69,154.49,154.57,15599.0,149.1043,149.22,149.0271,149.1043,15599.0
2023-01-17 14:10:00,154.57,154.7,154.28,154.52,17738.0,149.1043,149.2297,148.8245,149.056,17738.0
2023-01-17 14:20:00,154.54,154.98,154.41,154.75,22593.0,149.0753,149.4998,148.9499,149.2779,22593.0
2023-01-17 14:30:00,154.8,155.37,154.68,155.36,12362.0,149.3261,149.876,149.2104,149.8663,12362.0
2023-01-17 14:40:00,155.36,155.42,154.9,154.96,21971.0,149.8663,149.9242,149.4226,149.4805,21971.0
2023-01-17 14:50:00,154.98,155.0,154.46,154.62,13118.0,149.4998,149.519,148.9981,149.1525,13118.0
2023-01-17 15:00:00,154.62,155.16,154.62,155.07,18041.0,149.1525,149.6734,149.1525,149.5866,18041.0
2023-01-17 15:10:00,155.07,155.29,155.02,155.23,16827.0,149.5866,149.7988,149.5383,149.7409,16827.0
2023-01-17 15:20:00,155.28,155.71,155.19,155.24,21837.0,149.7891,150.2039,149.7023,149.7506,21837.0
2023-01-17 15:30:00,155.24,155.45,155.1,155.37,29669.0,149.7506,149.9531,149.6155,149.876,29669.0
2023-01-17 15:40:00,155.36,155.36,154.87,155.02,37767.0,149.8663,149.8663,149.3936,149.5383,37767.0
2023-01-17 15:50:00,154.9,155.19,154.74,155.13,96273.0,149.4226,149.7023,149.2682,149.6444,96273.0
2023-01-18 09:30:00,156.68,157.13,155.39,156.86,79250.0,151.1396,151.5737,149.8953,151.3133,79250.0
2023-01-18 09:40:00,156.95,157.85,156.75,157.78,17198.0,151.4001,152.2683,151.2072,152.2007,17198.0
2023-01-18 09:50:00,157.87,158.19,157.72,157.91,17156.0,152.2876,152.5962,152.1429,152.3261,17156.0
2023-01-18 10:00:00,158.0,158.28,157.56,157.87,28783.0,152.413,152.6831,151.9885,152.2876,28783.0
2023-01-18 10:10:00,157.92,158.67,157.66,158.37,65920.0,152.3358,153.0593,152.085,152.7699,65920.0
2023-01-18 10:20:00,158.56,159.63,158.4,158.48,51348.0,152.9532,153.9853,152.7988,152.876,51348.0
2023-01-18 10:30:00,158.54,159.0,158.46,158.53,53165.0,152.9339,153.3776,152.8567,152.9242,53165.0
2023-01-18 10:40:00,158.59,158.79,157.99,158.08,31896.0,152.9821,153.175,152.4033,152.4901,31896.0
2023-01-18 10:50:00,158.07,158.17,156.35,156.62,37305.0,152.4805,152.577,150.8213,151.0818,37305.0
2023-01-18 11:00:00,156.54,156.67,155.78,155.98,41974.0,151.0046,151.13,150.2715,150.4644,41974.0
2023-01-18 11:10:00,156.09,156.83,156.05,156.83,15321.0,150.5705,151.2843,150.5319,151.2843,15321.0
2023-01-18 11:20:00,156.8,157.12,156.45,156.55,13966.0,151.2554,151.5641,150.9178,151.0142,13966.0
2023-01-18 11:30:00,156.5,156.62,156.2,156.4,8820.0,150.966,151.0818,150.6766,150.8695,8820.0
2023-01-18 11:40:00,156.4,156.47,155.59,155.77,11601.0,150.8695,150.9371,150.0882,150.2618,11601.0
2023-01-18 11:50:00,155.69,155.69,155.34,155.53,14534.0,150.1846,150.1846,149.847,150.0303,14534.0
2023-01-18 12:00:00,155.63,155.63,155.11,155.26,16545.0,150.1268,150.1268,149.6252,149.7699,16545.0
2023-01-18 12:10:00,155.25,155.46,155.2,155.27,8752.0,149.7602,149.9628,149.712,149.7795,8752.0
2023-01-18 12:20:00,155.24,155.27,154.78,154.83,14355.0,149.7506,149.7795,149.3068,149.3551,14355.0
2023-01-18 12:30:00,154.78,154.96,154.72,154.75,17300.0,149.3068,149.4805,149.2489,149.2779,17300.0
2023-01-18 12:40:00,154.72,155.45,154.66,155.45,19657.0,149.2489,149.9531,149.1911,149.9531,19657.0
2023-01-18 12:50:00,155.37,155.68,155.14,155.53,8362.0,149.876,150.175,149.6541,150.0303,8362.0
2023-01-18 13:00:00,155.62,155.72,154.61,154.7,16085.0,150.1171,150.2136,149.1428,149.2297,16085.0
2023-01-18 13:10:00,154.64,154.71,154.22,154.64,28566.0,149.1718,149.2393,148.7666,149.1718,28566.0
2023-01-18 13:20:00,154.53,154.64,154.02,154.58,13765.0,149.0657,149.1718,148.5737,149.1139,13765.0
2023-01-18 13:30:00,154.66,154.92,154.59,154.79,13209.0,149.1911,149.4419,149.1235,149.3165,13209.0
2023-01-18 13:40:00,154.8,154.8,154.42,154.61,10664.0,149.3261,149.3261,148.9596,149.1428,10664.0
2023-01-18 13:50:00,154.66,154.7,154.18,154.26,11583.0,149.1911,149.2297,148.728,148.8052,11583.0
2023-01-18 14:00:00,154.27,154.46,154.15,154.3,10775.0,148.8149,148.9981,148.6991,148.8438,10775.0
2023-01-18 14:10:00,154.12,154.25,154.06,154.09,10254.0,148.6702,148.7956,148.6123,148.6412,10254.0
2023-01-18 14:20:00,154.04,154.58,154.03,154.57,12357.0,148.593,149.1139,148.5833,149.1043,12357.0
2023-01-18 14:30:00,154.58,154.69,154.28,154.36,12984.0,149.1139,149.22,148.8245,148.9017,12984.0
2023-01-18 14:40:00,154.34,154.45,154.22,154.38,13930.0,148.8824,148.9885,148.7666,148.921,13930.0
2023-01-18 14:50:00,154.36,154.36,153.88,153.9,11967.0,148.9017,148.9017,148.4386,148.4579,11967.0
2023-01-18 15:00:00,153.83,153.83,153.4,153.58,23434.0,148.3904,148.3904,147.9756,148.1493,23434.0
2023-01-18 15:10:00,153.59,153.7,153.26,153.26,37003.0,148.1589,148.265,147.8406,147.8406,37003.0
2023-01-18 15:20:00,153.26,153.55,153.19,153.19,37381.0,147.8406,148.1203,147.773,147.773,37381.0
2023-01-18 15:30:00,153.2,153.38,152.97,153.09,34257.0,147.7827,147.9563,147.5608,147.6766,34257.0
2023-01-18 15:40:00,153.09,153.13,152.55,152.61,46227.0,147.6766,147.7152,147.1557,147.2136,46227.0
2023-01-18 15:50:00,152.61,152.8,152.25,152.36,116302.0,147.2136,147.3968,146.8663,146.9724,116302.0
2023-01-19 09:30:00,151.0,152.57,150.37,152.35,59374.0,145.6605,147.175,145.0528,146.9628,59374.0
2023-01-19 09:40:00,152.41,152.59,150.97,151.32,43673.0,147.0206,147.1943,145.6316,145.9692,43673.0
2023-01-19 09:50:00,151.31,151.8,151.0,151.0,15453.0,145.9595,146.4322,145.6605,145.6605,15453.0
2023-01-19 10:00:00,151.09,151.73,150.82,151.18,15545.0,145.7473,146.3647,145.4869,145.8341,15545.0
2023-01-19 10:10:00,151.0,151.74,150.69,151.65,15814.0,145.6605,146.3743,145.3615,146.2875,15814.0
2023-01-19 10:20:00,151.7,151.7,151.19,151.27,13789.0,146.3357,146.3357,145.8438,145.9209,13789.0
2023-01-19 10:30:00,151.22,151.5,151.09,151.19,8408.0,145.8727,146.1428,145.7473,145.8438,8408.0
2023-01-19 10:40:00,151.22,151.46,151.04,151.17,12747.0,145.8727,146.1042,145.6991,145.8245,12747.0
2023-01-19 10:50:00,151.18,151.25,150.65,150.9,20753.0,145.8341,145.9016,145.3229,145.564,20753.0
2023-01-19 11:00:00,150.87,151.1,150.55,151.08,18098.0,145.5351,145.757,145.2264,145.7377,18098.0
2023-01-19 11:10:00,151.16,151.24,149.8,149.88,21701.0,145.8148,145.892,144.5029,144.5801,21701.0
2023-01-19 11:20:00,149.88,150.34,149.81,150.28,16940.0,144.5801,145.0238,144.5126,144.9659,16940.0
2023-01-19 11:30:00,150.25,150.52,150.18,150.33,48736.0,144.937,145.1975,144.8695,145.0142,48736.0
2023-01-19 11:40:00,150.3,150.33,149.65,150.08,11228.0,144.9852,145.0142,144.3582,144.773,11228.0
2023-01-19 11:50:00,150.03,150.27,149.8,150.07,18888.0,144.7248,144.9563,144.5029,144.7634,18888.0
2023-01-19 12:00:00,150.11,150.64,150.11,150.59,9911.0,144.802,145.3132,144.802,145.265,9911.0
2023-01-19 12:10:00,150.66,150.72,150.42,150.72,22794.0,145.3325,145.3904,145.101,145.3904,22794.0
2023-01-19 12:20:00,150.61,151.0,150.27,150.3,8890.0,145.2843,145.6605,144.9563,144.9852,8890.0
2023-01-19 12:30:00,150.31,150.4,150.09,150.32,8688.0,144.9949,145.0817,144.7827,145.0045,8688.0
2023-01-19 12:40:00,150.39,150.46,150.17,150.35,11846.0,145.0721,145.1396,144.8598,145.0335,11846.0
2023-01-19 12:50:00,150.35,150.44,150.18,150.44,9941.0,145.0335,145.1203,144.8695,145.1203,9941.0
2023-01-19 13:00:00,150.52,150.95,150.51,150.87,6699.0,145.1975,145.6123,145.1878,145.5351,6699.0
2023-01-19 13:10:00,150.81,150.88,150.53,150.88,7095.0,145.4772,145.5447,145.2071,145.5447,7095.0
2023-01-19 13:20:00,150.77,150.8,150.36,150.47,8108.0,145.4386,145.4676,145.0431,145.1492,8108.0
2023-01-19 13:30:00,150.52,150.83,150.43,150.7,15268.0,145.1975,145.4965,145.1106,145.3711,15268.0
2023-01-19 13:40:00,150.74,150.84,150.45,150.72,20064.0,145.4097,145.5061,145.1299,145.3904,20064.0
2023-01-19 13:50:00,150.73,150.86,150.68,150.84,13236.0,145.4,145.5254,145.3518,145.5061,13236.0
2023-01-19 14:00:00,150.85,151.09,150.73,151.0,22751.0,145.5158,145.7473,145.4,145.6605,22751.0
2023-01-19 14:10:00,151.03,151.25,150.91,151.25,21760.0,145.6894,145.9016,145.5737,145.9016,21760.0
2023-01-19 14:20:00,151.24,152.11,151.24,151.9,24960.0,145.892,146.7312,145.892,146.5287,24960.0
2023-01-19 14:30:00,151.91,152.44,151.79,152.0,21242.0,146.5383,147.0496,146.4226,146.6251,21242.0
2023-01-19 14:40:00,151.93,152.74,151.92,152.3,33605.0,146.5576,147.339,146.548,146.9145,33605.0
2023-01-19 14:50:00,152.23,152.26,152.01,152.13,14357.0,146.847,146.8759,146.6348,146.7505,14357.0
2023-01-19 15:00:00,152.12,152.25,151.65,151.65,10155.0,146.7409,146.8663,146.2875,146.2875,10155.0
2023-01-19 15:10:00,151.7,151.9,151.68,151.81,12924.0,146.3357,146.5287,146.3164,146.4418,12924.0
2023-01-19 15:20:00,151.78,151.78,151.42,151.5,16244.0,146.4129,146.4129,146.0656,146.1428,16244.0
2023-01-19 15:30:00,151.48,151.54,151.19,151.51,15997.0,146.1235,146.1814,145.8438,146.1525,15997.0
2023-01-19 15:40:00,151.49,151.61,151.17,151.2,32624.0,146.1332,146.2489,145.8245,145.8534,32624.0
2023-01-19 15:50:00,151.2,151.32,150.78,150.8,91256.0,145.8534,145.9692,145.4483,145.4676,91256.0
2023-01-20 09:30:00,150.67,151.5,149.81,150.3,123595.0,145.3422,146.1428,144.5126,144.9852,123595.0
2023-01-20 09:40:00,150.2,150.95,149.94,150.46,29723.0,144.8888,145.6123,144.638,145.1396,29723.0
2023-01-20 09:50:00,150.54,150.9,150.02,150.79,11205.0,145.2168,145.564,144.7151,145.4579,11205.0
2023-01-20 10:00:00,150.9,151.66,150.84,151.01,15251.0,145.564,146.2972,145.5061,145.6701,15251.0
2023-01-20 10:10:00,151.02,151.02,150.41,150.53,11105.0,145.6798,145.6798,145.0914,145.2071,11105.0
2023-01-20 10:20:00,150.48,151.28,150.32,151.12,15766.0,145.1589,145.9306,145.0045,145.7762,15766.0
2023-01-20 10:30:00,151.19,151.36,150.91,151.36,9591.0,145.8438,146.0078,145.5737,146.0078,9591.0
2023-01-20 10:40:00,151.36,151.72,151.27,151.72,11573.0,146.0078,146.355,145.9209,146.355,11573.0
2023-01-20 10:50:00,151.69,152.11,151.66,151.71,15912.0,146.3261,146.7312,146.2972,146.3454,15912.0
2023-01-20 11:00:00,151.74,152.35,151.73,152.21,12408.0,146.3743,146.9628,146.3647,146.8277,12408.0
2023-01-20 11:10:00,152.19,152.28,152.03,152.09,14966.0,146.8084,146.8952,146.6541,146.7119,14966.0
2023-01-20 11:20:00,152.06,152.33,151.89,152.25,9120.0,146.683,146.9435,146.519,146.8663,9120.0
2023-01-20 11:30:00,152.22,152.22,151.72,151.72,10033.0,146.8373,146.8373,146.355,146.355,10033.0
2023-01-20 11:40:00,151.76,152.34,151.75,152.2,6137.0,146.3936,146.9531,146.384,146.8181,6137.0
2023-01-20 11:50:00,152.18,152.24,152.01,152.12,6656.0,146.7988,146.8566,146.6348,146.7409,6656.0
2023-01-20 12:00:00,152.1,152.14,151.88,152.06,4851.0,146.7216,146.7602,146.5094,146.683,4851.0
2023-01-20 12:10:00,152.05,152.42,152.03,152.35,4995.0,146.6734,147.0303,146.6541,146.9628,4995.0
2023-01-20 12:20:00,152.39,152.53,152.26,152.33,7552.0,147.0013,147.1364,146.8759,146.9435,7552.0
2023-01-20 12:30:00,152.27,152.36,152.02,152.12,13817.0,146.8856,146.9724,146.6444,146.7409,13817.0
2023-01-20 12:40:00,152.13,152.22,151.92,151.99,4693.0,146.7505,146.8373,146.548,146.6155,4693.0
2023-01-20 12:50:00,152.06,152.32,151.98,152.11,15552.0,146.683,146.9338,146.6058,146.7312,15552.0
2023-01-20 13:00:00,152.22,152.48,152.05,152.05,11210.0,146.8373,147.0882,146.6734,146.6734,11210.0
2023-01-20 13:10:00,151.96,152.12,151.76,151.96,5331.0,146.5865,146.7409,146.3936,146.5865,5331.0
2023-01-20 13:20:00,151.8,152.01,151.8,151.86,6219.0,146.4322,146.6348,146.4322,146.4901,6219.0
2023-01-20 13:30:00,151.89,151.94,151.7,151.77,13503.0,146.519,146.5673,146.3357,146.4033,13503.0
2023-01-20 13:40:00,151.79,151.94,151.71,151.94,6631.0,146.4226,146.5673,146.3454,146.5673,6631.0
2023-01-20 13:50:00,151.94,151.95,151.78,151.89,14523.0,146.5673,146.5769,146.4129,146.519,14523.0
2023-01-20 14:00:00,151.9,152.32,151.89,152.3,15207.0,146.5287,146.9338,146.519,146.9145,15207.0
2023-01-20 14:10:00,152.28,152.77,152.28,152.7,9117.0,146.8952,147.3679,146.8952,147.3004,9117.0
2023-01-20 14:20:00,152.72,152.74,152.39,152.47,13032.0,147.3197,147.339,147.0013,147.0785,13032.0
2023-01-20 14:30:00,152.45,152.73,152.44,152.65,9918.0,147.0592,147.3293,147.0496,147.2521,9918.0
2023-01-20 14:40:00,152.67,152.86,152.65,152.7,7944.0,147.2714,147.4547,147.2521,147.3004,7944.0
2023-01-20 14:50:00,152.73,152.91,152.58,152.89,10575.0,147.3293,147.5029,147.1846,147.4837,10575.0
2023-01-20 15:00:00,152.94,153.25,152.93,153.11,19970.0,147.5319,147.8309,147.5222,147.6959,19970.0
2023-01-20 15:10:00,153.08,153.23,153.02,153.09,19472.0,147.6669,147.8116,147.6091,147.6766,19472.0
2023-01-20 15:20:00,153.1,153.1,152.75,152.75,12470.0,147.6862,147.6862,147.3486,147.3486,12470.0
2023-01-20 15:30:00,152.75,152.87,152.7,152.74,21143.0,147.3486,147.4644,147.3004,147.339,21143.0
2023-01-20 15:40:00,152.72,152.72,152.26,152.58,43652.0,147.3197,147.3197,146.8759,147.1846,43652.0
2023-01-20 15:50:00,152.58,153.48,152.5,153.43,156150.0,147.1846,148.0528,147.1074,148.0046,156150.0
2023-01-23 09:30:00,153.7,154.64,153.51,153.69,46427.0,148.265,149.1718,148.0817,148.2554,46427.0
2023-01-23 09:40:00,153.67,154.87,153.57,154.63,20213.0,148.2361,149.3936,148.1396,149.1621,20213.0
2023-01-23 09:50:00,154.55,154.62,153.95,154.1,8692.0,149.085,149.1525,148.5062,148.6509,8692.0
2023-01-23 10:00:00,154.28,154.35,153.55,153.8,10301.0,148.8245,148.892,148.1203,148.3615,10301.0
2023-01-23 10:10:00,153.66,154.12,153.55,153.78,20401.0,148.2264,148.6702,148.1203,148.3422,20401.0
2023-01-23 10:20:00,153.69,153.9,153.47,153.8,9719.0,148.2554,148.4579,148.0431,148.3615,9719.0
2023-01-23 10:30:00,153.54,153.82,153.27,153.72,7854.0,148.1107,148.3808,147.8502,148.2843,7854.0
2023-01-23 10:40:00,153.61,153.71,153.05,153.31,14129.0,148.1782,148.2747,147.638,147.8888,14129.0
2023-01-23 10:50:00,153.37,153.5,153.08,153.28,8725.0,147.9467,148.0721,147.6669,147.8599,8725.0
2023-01-23 11:00:00,153.29,153.7,153.03,153.54,14651.0,147.8695,148.265,147.6187,148.1107,14651.0
2023-01-23 11:10:00,153.64,153.76,153.32,153.7,12693.0,148.2071,148.3229,147.8985,148.265,12693.0
2023-01-23 11:20:00,153.72,153.96,153.55,153.62,15598.0,148.2843,148.5158,148.1203,148.1878,15598.0
2023-01-23 11:30:00,153.64,154.2,153.64,153.83,9664.0,148.2071,148.7473,148.2071,148.3904,9664.0
2023-01-23 11:40:00,153.82,154.03,153.8,154.0,5754.0,148.3808,148.5833,148.3615,148.5544,5754.0
2023-01-23 11:50:00,153.92,154.22,153.92,154.04,10384.0,148.4772,148.7666,148.4772,148.593,10384.0
2023-01-23 12:00:00,154.06,154.32,153.57,153.57,16483.0,148.6123,148.8631,148.1396,148.1396,16483.0
2023-01-23 12:10:00,153.57,153.8,153.47,153.79,9176.0,148.1396,148.3615,148.0431,148.3518,9176.0
2023-01-23 12:20:00,153.82,154.05,153.7,153.75,8845.0,148.3808,148.6026,148.265,148.3132,8845.0
2023-01-23 12:30:00,153.78,154.21,153.7,154.13,28139.0,148.3422,148.757,148.265,148.6798,28139.0
2023-01-23 12:40:00,154.07,154.27,154.02,154.08,17330.0,148.6219,148.8149,148.5737,148.6316,17330.0
2023-01-23 12:50:00,154.05,154.21,153.81,154.02,21263.0,148.6026,148.757,148.3711,148.5737,21263.0
2023-01-23 13:00:00,153.98,154.1,153.76,153.9,9125.0,148.5351,148.6509,148.3229,148.4579,9125.0
2023-01-23 13:10:00,153.87,154.24,153.82,154.11,10189.0,148.429,148.7859,148.3808,148.6605,10189.0
2023-01-23 13:20:00,154.12,154.46,154.1,154.36,30977.0,148.6702,148.9981,148.6509,148.9017,30977.0
2023-01-23 13:30:00,154.38,154.41,154.21,154.35,14474.0,148.921,148.9499,148.757,148.892,14474.0
2023-01-23 13:40:00,154.39,154.42,154.22,154.33,20598.0,148.9306,148.9596,148.7666,148.8727,20598.0
2023-01-23 13:50:00,154.31,154.31,154.02,154.17,9485.0,148.8534,148.8534,148.5737,148.7184,9485.0
2023-01-23 14:00:00,154.0,154.22,153.92,154.09,6825.0,148.5544,148.7666,148.4772,148.6412,6825.0
2023-01-23 14:10:00,154.07,154.12,153.62,153.62,10442.0,148.6219,148.6702,148.1878,148.1878,10442.0
2023-01-23 14:20:00,153.58,153.75,152.97,153.03,20332.0,148.1493,148.3132,147.5608,147.6187,20332.0
2023-01-23 14:30:00,153.07,153.32,152.24,152.41,52216.0,147.6573,147.8985,146.8566,147.0206,52216.0
2023-01-23 14:40:00,152.41,152.66,152.12,152.65,20082.0,147.0206,147.2618,146.7409,147.2521,20082.0
2023-01-23 14:50:00,152.66,152.72,152.25,152.71,17781.0,147.2618,147.3197,146.8663,147.31,17781.0
2023-01-23 15:00:00,152.75,152.84,152.66,152.83,9484.0,147.3486,147.4354,147.2618,147.4258,9484.0
2023-01-23 15:10:00,152.83,153.29,152.78,153.1,27684.0,147.4258,147.8695,147.3775,147.6862,27684.0
2023-01-23 15:20:00,153.1,153.32,152.96,153.21,11868.0,147.6862,147.8985,147.5512,147.7923,11868.0
2023-01-23 15:30:00,153.27,153.27,152.99,153.15,15562.0,147.8502,147.8502,147.5801,147.7345,15562.0
2023-01-23 15:40:00,153.14,153.44,153.04,153.25,34120.0,147.7248,148.0142,147.6284,147.8309,34120.0
2023-01-23 15:50:00,153.32,153.8,153.28,153.8,100454.0,147.8985,148.3615,147.8599,148.3615,100454.0
2023-01-24 09:30:00,172.14,172.14,134.64,152.2,26787.0,166.053,166.053,129.879,146.8181,26787.0
2023-01-24 09:40:00,152.2,152.2,150.73,151.47,43890.0,146.8181,146.8181,145.4,146.1139,43890.0
2023-01-24 09:50:00,151.52,152.02,150.89,150.89,60731.0,146.1621,146.6444,145.5544,145.5544,60731.0
2023-01-24 10:00:00,150.89,151.53,150.74,151.36,20640.0,145.5544,146.1717,145.4097,146.0078,20640.0
2023-01-24 10:10:00,151.39,152.06,151.39,151.71,43841.0,146.0367,146.683,146.0367,146.3454,43841.0
2023-01-24 10:20:00,151.62,152.56,151.54,152.56,20154.0,146.2586,147.1653,146.1814,147.1653,20154.0
2023-01-24 10:30:00,152.63,152.98,152.52,152.8,10431.0,147.2329,147.5705,147.1267,147.3968,10431.0
2023-01-24 10:40:00,152.85,152.9,152.63,152.67,32294.0,147.4451,147.4933,147.2329,147.2714,32294.0
2023-01-24 10:50:00,152.66,153.49,152.65,153.12,15983.0,147.2618,148.0624,147.2521,147.7055,15983.0
2023-01-24 11:00:00,153.13,153.68,153.13,153.45,10439.0,147.7152,148.2457,147.7152,148.0239,10439.0
2023-01-24 11:10:00,153.4,153.57,153.06,153.19,9931.0,147.9756,148.1396,147.6476,147.773,9931.0
2023-01-24 11:20:00,153.23,153.46,153.05,153.06,17056.0,147.8116,148.0335,147.638,147.6476,17056.0
2023-01-24 11:30:00,153.07,153.19,152.69,153.16,12320.0,147.6573,147.773,147.2907,147.7441,12320.0
2023-01-24 11:40:00,153.14,153.18,152.89,152.94,11867.0,147.7248,147.7634,147.4837,147.5319,11867.0
2023-01-24 11:50:00,152.94,152.95,152.71,152.84,16978.0,147.5319,147.5415,147.31,147.4354,16978.0
2023-01-24 12:00:00,152.82,152.82,152.28,152.67,9932.0,147.4161,147.4161,146.8952,147.2714,9932.0
2023-01-24 12:10:00,152.67,152.95,152.66,152.67,11287.0,147.2714,147.5415,147.2618,147.2714,11287.0
2023-01-24 12:20:00,152.65,152.87,152.44,152.72,6837.0,147.2521,147.4644,147.0496,147.3197,6837.0
2023-01-24 12:30:00,152.72,153.12,152.67,152.91,18041.0,147.3197,147.7055,147.2714,147.5029,18041.0
2023-01-24 12:40:00,152.92,153.17,152.75,152.76,12149.0,147.5126,147.7538,147.3486,147.3583,12149.0
2023-01-24 12:50:00,152.76,152.96,152.75,152.91,7739.0,147.3583,147.5512,147.3486,147.5029,7739.0
2023-01-24 13:00:00,152.9,153.13,152.81,153.13,18678.0,147.4933,147.7152,147.4065,147.7152,18678.0
2023-01-24 13:10:00,153.16,153.41,153.16,153.27,10375.0,147.7441,147.9853,147.7441,147.8502,10375.0
2023-01-24 13:20:00,153.28,153.92,153.23,153.85,16898.0,147.8599,148.4772,147.8116,148.4097,16898.0
2023-01-24 13:30:00,153.89,154.03,153.81,153.96,18314.0,148.4483,148.5833,148.3711,148.5158,18314.0
2023-01-24 13:40:00,153.95,154.34,153.95,154.27,13165.0,148.5062,148.8824,148.5062,148.8149,13165.0
2023-01-24 13:50:00,154.27,154.54,154.26,154.5,13175.0,148.8149,149.0753,148.8052,149.0367,13175.0
2023-01-24 14:00:00,154.5,154.51,153.59,153.66,18578.0,149.0367,149.0464,148.1589,148.2264,18578.0
2023-01-24 14:10:00,153.68,153.91,153.67,153.67,10081.0,148.2457,148.4676,148.2361,148.2361,10081.0
2023-01-24 14:20:00,153.69,153.71,153.46,153.55,23415.0,148.2554,148.2747,148.0335,148.1203,23415.0
2023-01-24 14:30:00,153.56,154.17,153.56,153.97,10238.0,148.13,148.7184,148.13,148.5255,10238.0
2023-01-24 14:40:00,153.89,154.28,153.84,154.05,31349.0,148.4483,148.8245,148.4001,148.6026,31349.0
2023-01-24 14:50:00,154.03,154.3,153.97,154.25,13903.0,148.5833,148.8438,148.5255,148.7956,13903.0
2023-01-24 15:00:00,154.28,154.61,154.24,154.5,28711.0,148.8245,149.1428,148.7859,149.0367,28711.0
2023-01-24 15:10:00,154.5,154.56,154.41,154.56,38123.0,149.0367,149.0946,148.9499,149.0946,38123.0
2023-01-24 15:20:00,154.57,154.61,153.92,154.09,38013.0,149.1043,149.1428,148.4772,148.6412,38013.0
2023-01-24 15:30:00,154.12,154.12,153.61,153.69,30080.0,148.6702,148.6702,148.1782,148.2554,30080.0
2023-01-24 15:40:00,153.69,153.71,153.45,153.45,42800.0,148.2554,148.2747,148.0239,148.0239,42800.0
2023-01-24 15:50:00,153.44,154.18,153.44,154.03,97650.0,148.0142,148.728,148.0142,148.5833,97650.0
2023-01-25 09:30:00,152.14,153.83,151.8,153.5,68062.0,146.7602,148.3904,146.4322,148.0721,68062.0
2023-01-25 09:40:00,153.65,154.5,153.52,154.0,16575.0,148.2168,149.0367,148.0914,148.5544,16575.0
2023-01-25 09:50:00,153.75,154.17,153.17,153.49,14569.0,148.3132,148.7184,147.7538,148.0624,14569.0
2023-01-25 10:00:00,153.46,154.86,153.28,154.34,20600.0,148.0335,149.384,147.8599,148.8824,20600.0
2023-01-25 10:10:00,154.42,154.68,153.89,154.41,22781.0,148.9596,149.2104,148.4483,148.9499,22781.0
2023-01-25 10:20:00,154.31,154.31,153.64,153.95,13162.0,148.8534,148.8534,148.2071,148.5062,13162.0
2023-01-25 10:30:00,154.03,154.19,153.26,153.28,14931.0,148.5833,148.7377,147.8406,147.8599,14931.0
2023-01-25 10:40:00,153.32,153.76,153.19,153.49,12754.0,147.8985,148.3229,147.773,148.0624,12754.0
2023-01-25 10:50:00,153.45,153.68,153.17,153.66,13056.0,148.0239,148.2457,147.7538,148.2264,13056.0
2023-01-25 11:00:00,153.55,153.82,153.36,153.4,14378.0,148.1203,148.3808,147.937,147.9756,14378.0
2023-01-25 11:10:00,153.24,154.23,153.24,154.13,25721.0,147.8213,148.7763,147.8213,148.6798,25721.0
2023-01-25 11:20:00,154.18,154.84,154.18,154.83,18280.0,148.728,149.3647,148.728,149.3551,18280.0
2023-01-25 11:30:00,154.88,155.25,154.68,154.93,26360.0,149.4033,149.7602,149.2104,149.4515,26360.0
2023-01-25 11:40:00,154.9,155.14,154.39,154.45,13747.0,149.4226,149.6541,148.9306,148.9885,13747.0
2023-01-25 11:50:00,154.45,154.82,154.41,154.69,23870.0,148.9885,149.3454,148.9499,149.22,23870.0
2023-01-25 12:00:00,154.68,154.96,154.52,154.92,17520.0,149.2104,149.4805,149.056,149.4419,17520.0
2023-01-25 12:10:00,154.93,155.0,154.72,154.94,16480.0,149.4515,149.519,149.2489,149.4612,16480.0
2023-01-25 12:20:00,154.97,154.97,154.48,154.64,7703.0,149.4901,149.4901,149.0174,149.1718,7703.0
2023-01-25 12:30:00,154.66,155.22,154.56,155.0,14142.0,149.1911,149.7313,149.0946,149.519,14142.0
2023-01-25 12:40:00,155.05,155.48,155.04,155.48,11006.0,149.5673,149.9821,149.5576,149.9821,11006.0
2023-01-25 12:50:00,155.47,156.12,155.45,156.02,26435.0,149.9724,150.5994,149.9531,150.503,26435.0
2023-01-25 13:00:00,155.98,156.67,155.93,156.44,28101.0,150.4644,151.13,150.4162,150.9081,28101.0
2023-01-25 13:10:00,156.45,156.77,156.37,156.77,20540.0,150.9178,151.2265,150.8406,151.2265,20540.0
2023-01-25 13:20:00,156.75,156.75,156.43,156.44,11070.0,151.2072,151.2072,150.8985,150.9081,11070.0
2023-01-25 13:30:00,156.5,156.73,156.3,156.73,34176.0,150.966,151.1879,150.7731,151.1879,34176.0
2023-01-25 13:40:00,156.8,156.95,156.61,156.78,31299.0,151.2554,151.4001,151.0721,151.2361,31299.0
2023-01-25 13:50:00,156.76,156.95,156.54,156.77,16475.0,151.2168,151.4001,151.0046,151.2265,16475.0
2023-01-25 14:00:00,156.79,156.83,156.58,156.58,15679.0,151.2457,151.2843,151.0432,151.0432,15679.0
2023-01-25 14:10:00,156.56,156.56,156.16,156.43,30359.0,151.0239,151.0239,150.638,150.8985,30359.0
2023-01-25 14:20:00,156.4,156.43,155.89,156.02,12000.0,150.8695,150.8985,150.3776,150.503,12000.0
2023-01-25 14:30:00,156.03,156.47,156.03,156.36,10741.0,150.5126,150.9371,150.5126,150.831,10741.0
2023-01-25 14:40:00,156.34,156.52,156.11,156.3,21060.0,150.8117,150.9853,150.5898,150.7731,21060.0
2023-01-25 14:50:00,156.31,156.64,156.3,156.55,14591.0,150.7827,151.1011,150.7731,151.0142,14591.0
2023-01-25 15:00:00,156.55,156.72,156.29,156.5,27003.0,151.0142,151.1782,150.7634,150.966,27003.0
2023-01-25 15:10:00,156.5,156.55,156.01,156.05,17204.0,150.966,151.0142,150.4933,150.5319,17204.0
2023-01-25 15:20:00,156.06,156.23,155.82,156.18,17867.0,150.5416,150.7056,150.31,150.6573,17867.0
2023-01-25 15:30:00,156.16,156.3,155.69,156.05,35590.0,150.638,150.7731,150.1846,150.5319,35590.0
2023-01-25 15:40:00,156.04,156.43,155.88,156.29,45296.0,150.5223,150.8985,150.3679,150.7634,45296.0
2023-01-25 15:50:00,156.27,156.78,156.08,156.65,130768.0,150.7441,151.2361,150.5609,151.1107,130768.0
2023-01-26 09:30:00,160.0,167.95,159.6,167.24,274657.0,154.3422,162.0111,153.9564,161.3262,274657.0
2023-01-26 09:40:00,167.38,168.76,164.83,165.64,218215.0,161.4613,162.7925,159.0014,159.7828,218215.0
2023-01-26 09:50:00,165.59,167.45,164.58,166.99,125872.0,159.7346,161.5288,158.7603,161.0851,125872.0
2023-01-26 10:00:00,166.9,166.9,164.14,164.39,47892.0,160.9982,160.9982,158.3358,158.577,47892.0
2023-01-26 10:10:00,164.41,167.21,164.41,167.12,60769.0,158.5963,161.2973,158.5963,161.2105,60769.0
2023-01-26 10:20:00,167.32,167.45,166.51,167.03,69790.0,161.4034,161.5288,160.622,161.1237,69790.0
2023-01-26 10:30:00,167.01,168.16,165.76,165.88,48956.0,161.1044,162.2137,159.8986,160.0143,48956.0
2023-01-26 10:40:00,165.88,165.88,164.65,165.04,38881.0,160.0143,160.0143,158.8278,159.204,38881.0
2023-01-26 10:50:00,164.95,166.33,164.84,165.1,90770.0,159.1172,160.4484,159.0111,159.2619,90770.0
2023-01-26 11:00:00,165.08,165.63,164.89,165.61,59483.0,159.2426,159.7732,159.0593,159.7539,59483.0
2023-01-26 11:10:00,165.88,166.9,165.7,165.78,44984.0,160.0143,160.9982,159.8407,159.9179,44984.0
2023-01-26 11:20:00,165.69,166.31,165.41,166.21,49201.0,159.831,160.4291,159.5609,160.3326,49201.0
2023-01-26 11:30:00,166.24,166.5,165.63,166.34,25461.0,160.3616,160.6124,159.7732,160.4581,25461.0
2023-01-26 11:40:00,166.32,166.56,165.97,166.24,30289.0,160.4388,160.6703,160.1011,160.3616,30289.0
2023-01-26 11:50:00,166.3,166.69,165.86,166.28,42395.0,160.4195,160.7957,159.995,160.4002,42395.0
2023-01-26 12:00:00,166.2,166.24,164.8,165.13,37680.0,160.323,160.3616,158.9725,159.2908,37680.0
2023-01-26 12:10:00,165.07,165.19,164.05,164.47,50675.0,159.233,159.3487,158.249,158.6542,50675.0
2023-01-26 12:20:00,164.48,164.58,163.59,164.25,54176.0,158.6638,158.7603,157.8053,158.442,54176.0
2023-01-26 12:30:00,164.34,164.84,164.14,164.56,41922.0,158.5288,159.0111,158.3358,158.741,41922.0
2023-01-26 12:40:00,164.5,165.87,164.3,165.87,27578.0,158.6831,160.0047,158.4902,160.0047,27578.0
2023-01-26 12:50:00,165.85,166.5,164.98,165.29,42463.0,159.9854,160.6124,159.1461,159.4452,42463.0
2023-01-26 13:00:00,165.34,166.14,165.34,166.06,23307.0,159.4934,160.2651,159.4934,160.188,23307.0
2023-01-26 13:10:00,166.03,167.29,166.01,167.29,32569.0,160.159,161.3745,160.1397,161.3745,32569.0
2023-01-26 13:20:00,167.29,167.67,166.52,166.66,36043.0,161.3745,161.741,160.6317,160.7667,36043.0
2023-01-26 13:30:00,166.67,167.04,166.28,166.75,28173.0,160.7764,161.1333,160.4002,160.8536,28173.0
2023-01-26 13:40:00,166.65,167.09,166.61,166.95,27680.0,160.7571,161.1815,160.7185,161.0465,27680.0
2023-01-26 13:50:00,166.92,167.71,166.91,167.5,24682.0,161.0175,161.7796,161.0079,161.577,24682.0
2023-01-26 14:00:00,167.49,167.67,166.03,166.76,36824.0,161.5674,161.741,160.159,160.8632,36824.0
2023-01-26 14:10:00,166.86,167.94,166.84,167.88,23888.0,160.9597,162.0015,160.9404,161.9436,23888.0
2023-01-26 14:20:00,167.88,168.43,167.67,168.25,32701.0,161.9436,162.4741,161.741,162.3005,32701.0
2023-01-26 14:30:00,168.22,169.46,168.06,169.31,56798.0,162.2716,163.4677,162.1172,163.323,56798.0
2023-01-26 14:40:00,169.26,169.99,169.24,169.56,71841.0,163.2748,163.979,163.2555,163.5642,71841.0
2023-01-26 14:50:00,169.53,169.75,168.96,169.46,34501.0,163.5353,163.7475,162.9854,163.4677,34501.0
2023-01-26 15:00:00,169.46,170.38,169.3,169.64,60418.0,163.4677,164.3552,163.3134,163.6414,60418.0
2023-01-26 15:10:00,169.68,170.0,169.37,169.91,32289.0,163.6799,163.9886,163.3809,163.9018,32289.0
2023-01-26 15:20:00,169.9,170.56,169.62,169.64,49562.0,163.8922,164.5288,163.6221,163.6414,49562.0
2023-01-26 15:30:00,169.58,170.17,169.38,170.06,80728.0,163.5835,164.1526,163.3906,164.0465,80728.0
2023-01-26 15:40:00,170.02,170.12,168.99,169.52,124317.0,164.0079,164.1044,163.0143,163.5256,124317.0
2023-01-26 15:50:00,169.53,170.06,169.14,169.92,237776.0,163.5353,164.0465,163.159,163.9115,237776.0
2023-01-27 09:30:00,169.38,170.44,168.55,169.68,98356.0,163.3906,164.4131,162.5899,163.6799,98356.0
2023-01-27 09:40:00,169.66,171.39,169.23,171.08,75901.0,163.6607,165.3295,163.2459,165.0304,75901.0
2023-01-27 09:50:00,170.85,171.55,169.86,170.23,38371.0,164.8086,165.4838,163.8536,164.2105,38371.0
2023-01-27 10:00:00,170.26,171.54,170.26,171.26,40673.0,164.2394,165.4742,164.2394,165.2041,40673.0
2023-01-27 10:10:00,171.28,171.54,170.3,170.8,26431.0,165.2234,165.4742,164.278,164.7603,26431.0
2023-01-27 10:20:00,170.71,171.42,170.35,170.7,48139.0,164.6735,165.3584,164.3263,164.6639,48139.0
2023-01-27 10:30:00,170.72,171.11,170.46,170.49,21497.0,164.6832,165.0594,164.4324,164.4613,21497.0
2023-01-27 10:40:00,170.53,170.67,170.0,170.09,25389.0,164.4999,164.6349,163.9886,164.0754,25389.0
2023-01-27 10:50:00,169.98,170.07,168.78,168.8,23410.0,163.9693,164.0562,162.8118,162.8311,23410.0
2023-01-27 11:00:00,168.81,169.5,168.64,169.16,25816.0,162.8407,163.5063,162.6767,163.1783,25816.0
2023-01-27 11:10:00,169.1,169.11,168.25,168.74,30521.0,163.1205,163.1301,162.3005,162.7732,30521.0
2023-01-27 11:20:00,168.78,169.26,168.59,169.15,16255.0,162.8118,163.2748,162.6285,163.1687,16255.0
2023-01-27 11:30:00,169.16,169.31,168.7,168.7,19828.0,163.1783,163.323,162.7346,162.7346,19828.0
2023-01-27 11:40:00,168.74,168.74,167.65,167.68,30320.0,162.7732,162.7732,161.7217,161.7507,30320.0
2023-01-27 11:50:00,167.71,167.73,167.28,167.3,39493.0,161.7796,161.7989,161.3648,161.3841,39493.0
2023-01-27 12:00:00,167.28,167.41,166.99,167.32,54447.0,161.3648,161.4902,161.0851,161.4034,54447.0
2023-01-27 12:10:00,167.38,167.73,167.38,167.67,28744.0,161.4613,161.7989,161.4613,161.741,28744.0
2023-01-27 12:20:00,167.62,167.62,166.66,166.89,36098.0,161.6928,161.6928,160.7667,160.9886,36098.0
2023-01-27 12:30:00,166.83,167.95,166.8,167.5,40322.0,160.9307,162.0111,160.9018,161.577,40322.0
2023-01-27 12:40:00,167.5,167.52,167.08,167.33,19651.0,161.577,161.5963,161.1719,161.413,19651.0
2023-01-27 12:50:00,167.26,167.26,166.14,166.15,30464.0,161.3455,161.3455,160.2651,160.2748,30464.0
2023-01-27 13:00:00,166.23,166.35,165.76,166.03,28217.0,160.3519,160.4677,159.8986,160.159,28217.0
2023-01-27 13:10:00,165.96,166.05,165.43,165.92,20001.0,160.0915,160.1783,159.5802,160.0529,20001.0
2023-01-27 13:20:00,166.0,166.12,165.65,165.9,18716.0,160.1301,160.2458,159.7925,160.0336,18716.0
2023-01-27 13:30:00,165.89,166.06,165.58,165.8,17230.0,160.024,160.188,159.7249,159.9371,17230.0
2023-01-27 13:40:00,165.84,166.04,165.65,166.0,14017.0,159.9757,160.1687,159.7925,160.1301,14017.0
2023-01-27 13:50:00,165.92,165.96,165.59,165.66,27752.0,160.0529,160.0915,159.7346,159.8021,27752.0
2023-01-27 14:00:00,165.66,166.24,165.66,166.24,20686.0,159.8021,160.3616,159.8021,160.3616,20686.0
2023-01-27 14:10:00,166.55,166.87,166.14,166.81,31442.0,160.6606,160.9693,160.2651,160.9114,31442.0
2023-01-27 14:20:00,166.86,167.12,166.52,166.6,13177.0,160.9597,161.2105,160.6317,160.7089,13177.0
2023-01-27 14:30:00,166.69,166.98,166.65,166.93,12479.0,160.7957,161.0754,160.7571,161.0272,12479.0
2023-01-27 14:40:00,166.85,167.41,166.65,167.38,26321.0,160.95,161.4902,160.7571,161.4613,26321.0
2023-01-27 14:50:00,167.39,167.44,167.16,167.27,12737.0,161.4709,161.5192,161.2491,161.3552,12737.0
2023-01-27 15:00:00,167.29,167.82,167.29,167.53,18571.0,161.3745,161.8857,161.3745,161.606,18571.0
2023-01-27 15:10:00,167.53,167.59,167.02,167.06,15836.0,161.606,161.6639,161.114,161.1526,15836.0
2023-01-27 15:20:00,166.96,167.44,166.65,167.4,25978.0,161.0561,161.5192,160.7571,161.4806,25978.0
2023-01-27 15:30:00,167.37,167.76,167.37,167.46,26251.0,161.4516,161.8278,161.4516,161.5384,26251.0
2023-01-27 15:40:00,167.45,167.48,166.74,166.77,39321.0,161.5288,161.5577,160.8439,160.8728,39321.0
2023-01-27 15:50:00,166.75,166.95,166.58,166.87,109780.0,160.8536,161.0465,160.6896,160.9693,109780.0
2023-01-30 09:30:00,165.17,168.62,165.17,167.78,63133.0,159.3294,162.6574,159.3294,161.8471,63133.0
2023-01-30 09:40:00,167.9,168.66,167.36,167.92,28185.0,161.9629,162.696,161.442,161.9822,28185.0
2023-01-30 09:50:00,167.6,167.93,166.52,166.64,20185.0,161.6735,161.9918,160.6317,160.7474,20185.0
2023-01-30 10:00:00,166.71,167.99,166.61,167.73,23858.0,160.815,162.0497,160.7185,161.7989,23858.0
2023-01-30 10:10:00,167.9,168.6,167.52,168.55,34390.0,161.9629,162.6381,161.5963,162.5899,34390.0
2023-01-30 10:20:00,168.54,168.54,167.89,168.53,21665.0,162.5803,162.5803,161.9532,162.5706,21665.0
2023-01-30 10:30:00,168.47,168.66,168.12,168.46,19528.0,162.5127,162.696,162.1751,162.5031,19528.0
2023-01-30 10:40:00,168.61,169.15,168.15,168.58,32318.0,162.6478,163.1687,162.204,162.6188,32318.0
2023-01-30 10:50:00,168.56,168.82,168.1,168.15,20872.0,162.5996,162.8504,162.1558,162.204,20872.0
2023-01-30 11:00:00,168.15,168.17,167.51,167.86,16508.0,162.204,162.2233,161.5867,161.9243,16508.0
2023-01-30 11:10:00,167.86,168.49,167.77,168.43,23415.0,161.9243,162.532,161.8375,162.4741,23415.0
2023-01-30 11:20:00,168.43,169.45,168.16,169.45,22195.0,162.4741,163.4581,162.2137,163.4581,22195.0
2023-01-30 11:30:00,169.44,169.55,168.56,168.56,19165.0,163.4484,163.5545,162.5996,162.5996,19165.0
2023-01-30 11:40:00,168.5,168.51,167.5,167.8,10962.0,162.5417,162.5513,161.577,161.8664,10962.0
2023-01-30 11:50:00,167.62,168.01,167.26,168.01,12307.0,161.6928,162.069,161.3455,162.069,12307.0
2023-01-30 12:00:00,167.92,168.35,167.85,168.25,12995.0,161.9822,162.397,161.9147,162.3005,12995.0
2023-01-30 12:10:00,168.24,168.48,168.12,168.26,14351.0,162.2909,162.5224,162.1751,162.3102,14351.0
2023-01-30 12:20:00,168.23,168.34,167.97,168.11,9016.0,162.2812,162.3873,162.0304,162.1655,9016.0
2023-01-30 12:30:00,168.3,168.33,167.95,167.95,10834.0,162.3487,162.3777,162.0111,162.0111,10834.0
2023-01-30 12:40:00,167.9,168.08,167.79,168.05,5955.0,161.9629,162.1365,161.8568,162.1076,5955.0
2023-01-30 12:50:00,168.05,168.34,167.77,168.3,11268.0,162.1076,162.3873,161.8375,162.3487,11268.0
2023-01-30 13:00:00,168.2,168.5,168.09,168.25,15582.0,162.2523,162.5417,162.1462,162.3005,15582.0
2023-01-30 13:10:00,168.28,168.44,167.86,168.37,7098.0,162.3295,162.4838,161.9243,162.4163,7098.0
2023-01-30 13:20:00,168.42,168.45,168.04,168.22,12213.0,162.4645,162.4934,162.0979,162.2716,12213.0
2023-01-30 13:30:00,168.21,168.25,167.83,167.92,16021.0,162.2619,162.3005,161.8954,161.9822,16021.0
2023-01-30 13:40:00,167.98,167.98,167.54,167.62,18706.0,162.0401,162.0401,161.6156,161.6928,18706.0
2023-01-30 13:50:00,167.63,167.88,167.52,167.82,8627.0,161.7024,161.9436,161.5963,161.8857,8627.0
2023-01-30 14:00:00,167.81,168.0,167.64,167.78,10280.0,161.8761,162.0594,161.7121,161.8471,10280.0
2023-01-30 14:10:00,167.81,168.1,167.49,167.59,23763.0,161.8761,162.1558,161.5674,161.6639,23763.0
2023-01-30 14:20:00,167.64,167.79,167.17,167.21,21989.0,161.7121,161.8568,161.2587,161.2973,21989.0
2023-01-30 14:30:00,167.19,167.24,166.73,166.93,36619.0,161.278,161.3262,160.8343,161.0272,36619.0
2023-01-30 14:40:00,166.87,166.98,166.59,166.77,12142.0,160.9693,161.0754,160.6992,160.8728,12142.0
2023-01-30 14:50:00,166.65,167.05,166.4,166.94,26699.0,160.7571,161.1429,160.5159,161.0368,26699.0
2023-01-30 15:00:00,166.89,166.96,166.62,166.7,12665.0,160.9886,161.0561,160.7282,160.8053,12665.0
2023-01-30 15:10:00,166.65,167.11,166.65,167.1,14235.0,160.7571,161.2008,160.7571,161.1912,14235.0
2023-01-30 15:20:00,167.06,167.14,166.69,166.8,12556.0,161.1526,161.2298,160.7957,160.9018,12556.0
2023-01-30 15:30:00,166.76,167.32,166.72,167.22,17909.0,160.8632,161.4034,160.8246,161.3069,17909.0
2023-01-30 15:40:00,167.23,167.37,166.66,166.77,37600.0,161.3166,161.4516,160.7667,160.8728,37600.0
2023-01-30 15:50:00,166.7,167.08,166.18,166.36,98422.0,160.8053,161.1719,160.3037,160.4773,98422.0
2023-01-31 09:30:00,165.27,166.67,163.73,165.91,85646.0,159.4259,160.7764,157.9403,160.0433,85646.0
2023-01-31 09:40:00,165.79,166.55,165.0,166.04,30517.0,159.9275,160.6606,159.1654,160.1687,30517.0
2023-01-31 09:50:00,166.0,166.56,165.92,166.03,23296.0,160.1301,160.6703,160.0529,160.159,23296.0
2023-01-31 10:00:00,166.06,166.58,165.69,165.82,23026.0,160.188,160.6896,159.831,159.9564,23026.0
2023-01-31 10:10:00,165.57,167.36,165.57,167.15,33393.0,159.7153,161.442,159.7153,161.2394,33393.0
2023-01-31 10:20:00,167.22,167.26,166.56,166.84,29163.0,161.3069,161.3455,160.6703,160.9404,29163.0
2023-01-31 10:30:00,166.92,167.64,166.83,167.25,33049.0,161.0175,161.7121,160.9307,161.3359,33049.0
2023-01-31 10:40:00,167.3,167.72,167.15,167.66,26970.0,161.3841,161.7893,161.2394,161.7314,26970.0
2023-01-31 10:50:00,167.73,167.8,166.53,166.97,42218.0,161.7989,161.8664,160.6413,161.0658,42218.0
2023-01-31 11:00:00,166.98,167.33,166.8,167.04,73807.0,161.0754,161.413,160.9018,161.1333,73807.0
2023-01-31 11:10:00,166.95,166.96,166.18,166.66,19885.0,161.0465,161.0561,160.3037,160.7667,19885.0
2023-01-31 11:20:00,166.61,166.89,166.36,166.55,24226.0,160.7185,160.9886,160.4773,160.6606,24226.0
2023-01-31 11:30:00,166.51,167.08,166.51,166.89,19385.0,160.622,161.1719,160.622,160.9886,19385.0
2023-01-31 11:40:00,166.88,167.42,166.87,166.93,15069.0,160.979,161.4999,160.9693,161.0272,15069.0
2023-01-31 11:50:00,166.93,167.08,166.64,166.84,17364.0,161.0272,161.1719,160.7474,160.9404,17364.0
2023-01-31 12:00:00,166.91,167.27,166.91,166.92,11051.0,161.0079,161.3552,161.0079,161.0175,11051.0
2023-01-31 12:10:00,166.96,167.47,166.77,167.36,13478.0,161.0561,161.5481,160.8728,161.442,13478.0
2023-01-31 12:20:00,167.32,167.9,167.3,167.9,20455.0,161.4034,161.9629,161.3841,161.9629,20455.0
2023-01-31 12:30:00,167.81,168.07,167.53,167.74,13962.0,161.8761,162.1269,161.606,161.8085,13962.0
2023-01-31 12:40:00,167.75,167.91,167.28,167.28,23374.0,161.8182,161.9725,161.3648,161.3648,23374.0
2023-01-31 12:50:00,167.27,167.59,167.24,167.34,11705.0,161.3552,161.6639,161.3262,161.4227,11705.0
2023-01-31 13:00:00,167.36,167.55,167.17,167.36,18636.0,161.442,161.6253,161.2587,161.442,18636.0
2023-01-31 13:10:00,167.34,167.39,166.96,167.15,14994.0,161.4227,161.4709,161.0561,161.2394,14994.0
2023-01-31 13:20:00,167.18,167.31,166.85,167.19,17346.0,161.2683,161.3938,160.95,161.278,17346.0
2023-01-31 13:30:00,167.24,167.28,166.9,166.96,16163.0,161.3262,161.3648,160.9982,161.0561,16163.0
2023-01-31 13:40:00,166.99,167.3,166.99,167.25,22900.0,161.0851,161.3841,161.0851,161.3359,22900.0
2023-01-31 13:50:00,167.27,167.67,167.27,167.56,24686.0,161.3552,161.741,161.3552,161.6349,24686.0
2023-01-31 14:00:00,167.62,167.77,167.26,167.44,24922.0,161.6928,161.8375,161.3455,161.5192,24922.0
2023-01-31 14:10:00,167.44,167.46,166.98,167.12,17043.0,161.5192,161.5384,161.0754,161.2105,17043.0
2023-01-31 14:20:00,167.15,167.23,166.95,167.18,21160.0,161.2394,161.3166,161.0465,161.2683,21160.0
2023-01-31 14:30:00,167.2,167.3,166.91,166.94,15811.0,161.2876,161.3841,161.0079,161.0368,15811.0
2023-01-31 14:40:00,166.95,167.1,166.75,167.09,23356.0,161.0465,161.1912,160.8536,161.1815,23356.0
2023-01-31 14:50:00,167.08,167.25,166.99,167.07,25830.0,161.1719,161.3359,161.0851,161.1622,25830.0
2023-01-31 15:00:00,167.04,167.5,166.99,167.18,24452.0,161.1333,161.577,161.0851,161.2683,24452.0
2023-01-31 15:10:00,167.19,167.33,166.93,167.09,42732.0,161.278,161.413,161.0272,161.1815,42732.0
2023-01-31 15:20:00,167.09,167.23,166.78,167.04,30262.0,161.1815,161.3166,160.8825,161.1333,30262.0
2023-01-31 15:30:00,167.07,167.63,167.04,167.6,52884.0,161.1622,161.7024,161.1333,161.6735,52884.0
2023-01-31 15:40:00,167.57,168.0,167.55,167.8,69013.0,161.6446,162.0594,161.6253,161.8664,69013.0
2023-01-31 15:50:00,167.84,169.19,167.81,169.03,209102.0,161.905,163.2073,161.8761,163.0529,209102.0
2023-02-01 09:30:00,167.75,168.27,166.84,167.92,55921.0,161.8182,162.3198,160.9404,161.9822,55921.0
2023-02-01 09:40:00,167.8,167.88,166.7,167.11,22529.0,161.8664,161.9436,160.8053,161.2008,22529.0
2023-02-01 09:50:00,167.16,167.33,166.84,166.97,16199.0,161.2491,161.413,160.9404,161.0658,16199.0
2023-02-01 10:00:00,167.14,167.14,166.1,166.68,31286.0,161.2298,161.2298,160.2265,160.786,31286.0
2023-02-01 10:10:00,166.71,167.24,166.48,166.95,18764.0,160.815,161.3262,160.5931,161.0465,18764.0
2023-02-01 10:20:00,166.81,167.47,166.8,167.28,25497.0,160.9114,161.5481,160.9018,161.3648,25497.0
2023-02-01 10:30:00,167.36,167.49,167.0,167.0,16464.0,161.442,161.5674,161.0947,161.0947,16464.0
2023-02-01 10:40:00,166.95,167.48,166.75,166.87,13221.0,161.0465,161.5577,160.8536,160.9693,13221.0
2023-02-01 10:50:00,166.82,167.29,166.33,167.16,17959.0,160.9211,161.3745,160.4484,161.2491,17959.0
2023-02-01 11:00:00,167.16,167.51,167.06,167.28,14724.0,161.2491,161.5867,161.1526,161.3648,14724.0
2023-02-01 11:10:00,167.34,167.66,167.24,167.24,14951.0,161.4227,161.7314,161.3262,161.3262,14951.0
2023-02-01 11:20:00,167.24,168.15,167.24,167.85,14875.0,161.3262,162.204,161.3262,161.9147,14875.0
2023-02-01 11:30:00,167.79,167.98,167.57,167.81,19879.0,161.8568,162.0401,161.6446,161.8761,19879.0
2023-02-01 11:40:00,167.73,168.33,167.63,167.79,17325.0,161.7989,162.3777,161.7024,161.8568,17325.0
2023-02-01 11:50:00,167.73,168.09,167.62,167.75,27352.0,161.7989,162.1462,161.6928,161.8182,27352.0
2023-02-01 12:00:00,167.59,168.06,167.53,167.94,13143.0,161.6639,162.1172,161.606,162.0015,13143.0
2023-02-01 12:10:00,167.94,168.03,167.3,167.3,18496.0,162.0015,162.0883,161.3841,161.3841,18496.0
2023-02-01 12:20:00,167.31,167.92,167.21,167.88,17312.0,161.3938,161.9822,161.2973,161.9436,17312.0
2023-02-01 12:30:00,167.93,168.3,167.79,168.23,27480.0,161.9918,162.3487,161.8568,162.2812,27480.0
2023-02-01 12:40:00,168.33,168.51,168.03,168.51,11395.0,162.3777,162.5513,162.0883,162.5513,11395.0
2023-02-01 12:50:00,168.5,169.19,168.46,169.04,16794.0,162.5417,163.2073,162.5031,163.0626,16794.0
2023-02-01 13:00:00,169.02,169.87,168.96,169.55,15885.0,163.0433,163.8632,162.9854,163.5545,15885.0
2023-02-01 13:10:00,169.52,169.89,169.42,169.66,14071.0,163.5256,163.8825,163.4291,163.6607,14071.0
2023-02-01 13:20:00,169.73,170.8,169.66,170.78,28059.0,163.7282,164.7603,163.6607,164.741,28059.0
2023-02-01 13:30:00,170.83,171.32,170.76,171.31,34449.0,164.7893,165.262,164.7218,165.2523,34449.0
2023-02-01 13:40:00,171.31,171.36,170.85,170.98,16554.0,165.2523,165.3005,164.8086,164.934,16554.0
2023-02-01 13:50:00,171.01,171.33,170.78,170.93,26859.0,164.9629,165.2716,164.741,164.8857,26859.0
2023-02-01 14:00:00,170.87,171.25,169.95,171.03,29403.0,164.8279,165.1944,163.9404,164.9822,29403.0
2023-02-01 14:10:00,171.08,171.74,171.07,171.33,42077.0,165.0304,165.6671,165.0208,165.2716,42077.0
2023-02-01 14:20:00,171.23,171.35,170.86,171.27,18358.0,165.1751,165.2909,164.8182,165.2137,18358.0
2023-02-01 14:30:00,171.27,172.22,170.41,172.21,37552.0,165.2137,166.1301,164.3841,166.1205,37552.0
2023-02-01 14:40:00,172.23,173.2,171.9,172.58,52101.0,166.1398,167.0755,165.8214,166.4774,52101.0
2023-02-01 14:50:00,172.62,173.15,172.39,172.58,18347.0,166.516,167.0272,166.2941,166.4774,18347.0
2023-02-01 15:00:00,172.57,174.39,172.55,174.36,42715.0,166.4678,168.2234,166.4485,168.1945,42715.0
2023-02-01 15:10:00,174.39,174.39,173.78,174.14,34203.0,168.2234,168.2234,167.635,167.9822,34203.0
2023-02-01 15:20:00,174.18,174.45,173.59,174.35,47737.0,168.0208,168.2813,167.4517,168.1848,47737.0
2023-02-01 15:30:00,174.36,175.31,174.33,175.31,63875.0,168.1945,169.1109,168.1655,169.1109,63875.0
2023-02-01 15:40:00,175.34,175.75,174.99,175.12,113074.0,169.1398,169.5353,168.8022,168.9276,113074.0
2023-02-01 15:50:00,175.08,175.26,174.77,174.99,201188.0,168.889,169.0626,168.59,168.8022,201188.0
2023-02-02 09:30:00,175.21,175.69,174.15,175.24,85569.0,169.0144,169.4774,167.9919,169.0433,85569.0
2023-02-02 09:40:00,175.22,176.39,174.93,175.78,48905.0,169.024,170.1527,168.7443,169.5642,48905.0
2023-02-02 09:50:00,175.78,177.13,175.25,175.57,34872.0,169.5642,170.8665,169.053,169.3617,34872.0
2023-02-02 10:00:00,175.61,176.29,174.48,174.84,44150.0,169.4003,170.0562,168.3102,168.6575,44150.0
2023-02-02 10:10:00,174.72,174.93,172.89,173.18,116670.0,168.5417,168.7443,166.7764,167.0562,116670.0
2023-02-02 10:20:00,173.24,173.35,171.79,172.5,32682.0,167.1141,167.2202,165.7153,166.4002,32682.0
2023-02-02 10:30:00,172.61,173.35,172.07,172.69,35309.0,166.5063,167.2202,165.9854,166.5835,35309.0
2023-02-02 10:40:00,172.87,175.02,172.81,174.83,60703.0,166.7571,168.8311,166.6993,168.6478,60703.0
2023-02-02 10:50:00,174.8,174.85,174.46,174.58,13063.0,168.6189,168.6671,168.2909,168.4067,13063.0
2023-02-02 11:00:00,174.44,174.51,173.75,173.75,21199.0,168.2716,168.3392,167.606,167.606,21199.0
2023-02-02 11:10:00,173.8,174.08,173.44,173.48,15974.0,167.6543,167.9244,167.307,167.3456,15974.0
2023-02-02 11:20:00,173.42,174.15,173.37,174.0,19360.0,167.2877,167.9919,167.2395,167.8472,19360.0
2023-02-02 11:30:00,173.98,174.44,173.71,173.84,18839.0,167.8279,168.2716,167.5674,167.6928,18839.0
2023-02-02 11:40:00,173.88,174.61,173.86,174.15,15142.0,167.7314,168.4356,167.7121,167.9919,15142.0
2023-02-02 11:50:00,174.21,174.26,173.56,174.03,18790.0,168.0498,168.098,167.4227,167.8761,18790.0
2023-02-02 12:00:00,174.08,174.67,174.03,174.34,12443.0,167.9244,168.4935,167.8761,168.1752,12443.0
2023-02-02 12:10:00,174.39,174.72,174.08,174.71,15380.0,168.2234,168.5417,167.9244,168.5321,15380.0
2023-02-02 12:20:00,174.11,174.63,174.11,174.62,32903.0,167.9533,168.4549,167.9533,168.4453,32903.0
2023-02-02 12:30:00,174.62,175.19,174.5,175.14,13092.0,168.4453,168.9951,168.3295,168.9469,13092.0
2023-02-02 12:40:00,175.16,175.17,174.6,174.97,14323.0,168.9662,168.9758,168.426,168.7829,14323.0
2023-02-02 12:50:00,174.92,175.25,174.68,175.23,18850.0,168.7347,169.053,168.5031,169.0337,18850.0
2023-02-02 13:00:00,175.2,175.29,174.8,174.93,16620.0,169.0048,169.0916,168.6189,168.7443,16620.0
2023-02-02 13:10:00,175.0,175.06,174.36,174.37,15819.0,168.8118,168.8697,168.1945,168.2041,15819.0
2023-02-02 13:20:00,174.4,174.56,174.11,174.38,21385.0,168.233,168.3874,167.9533,168.2137,21385.0
2023-02-02 13:30:00,174.4,174.68,174.26,174.59,8504.0,168.233,168.5031,168.098,168.4163,8504.0
2023-02-02 13:40:00,174.66,174.66,174.33,174.6,9267.0,168.4838,168.4838,168.1655,168.426,9267.0
2023-02-02 13:50:00,174.65,174.93,174.48,174.86,20516.0,168.4742,168.7443,168.3102,168.6768,20516.0
2023-02-02 14:00:00,174.86,175.19,174.65,174.69,21535.0,168.6768,168.9951,168.4742,168.5128,21535.0
2023-02-02 14:10:00,174.53,174.59,173.84,174.11,15954.0,168.3584,168.4163,167.6928,167.9533,15954.0
2023-02-02 14:20:00,174.07,174.15,173.75,173.85,13600.0,167.9147,167.9919,167.606,167.7025,13600.0
2023-02-02 14:30:00,173.92,173.97,173.1,173.35,30434.0,167.77,167.8182,166.979,167.2202,30434.0
2023-02-02 14:40:00,173.24,173.46,172.97,173.46,14081.0,167.1141,167.3263,166.8536,167.3263,14081.0
2023-02-02 14:50:00,173.46,173.6,172.94,173.09,18231.0,167.3263,167.4613,166.8247,166.9694,18231.0
2023-02-02 15:00:00,173.06,173.69,172.99,173.48,21359.0,166.9404,167.5481,166.8729,167.3456,21359.0
2023-02-02 15:10:00,173.61,174.46,173.58,174.41,35967.0,167.471,168.2909,167.442,168.2427,35967.0
2023-02-02 15:20:00,174.32,174.77,173.74,174.77,37903.0,168.1559,168.59,167.5964,168.59,37903.0
2023-02-02 15:30:00,174.81,175.28,174.66,175.2,48365.0,168.6285,169.0819,168.4838,169.0048,48365.0
2023-02-02 15:40:00,175.25,175.8,175.0,175.74,68227.0,169.053,169.5835,168.8118,169.5257,68227.0
2023-02-02 15:50:00,175.74,176.82,175.73,176.68,232005.0,169.5257,170.5675,169.516,170.4324,232005.0
2023-02-03 09:30:00,176.44,178.0,176.32,177.42,57328.0,170.2009,171.7057,170.0851,171.1463,57328.0
2023-02-03 09:40:00,177.48,179.63,177.35,178.62,63407.0,171.2041,173.2781,171.0787,172.3038,63407.0
2023-02-03 09:50:00,178.51,180.12,178.34,180.12,75016.0,172.1977,173.7508,172.0337,173.7508,75016.0
2023-02-03 10:00:00,180.03,180.61,179.14,179.91,28503.0,173.664,174.2235,172.8054,173.5482,28503.0
2023-02-03 10:10:00,179.82,181.2,179.82,180.79,47253.0,173.4614,174.7926,173.4614,174.3971,47253.0
2023-02-03 10:20:00,180.92,182.47,180.86,182.06,38622.0,174.5225,176.0177,174.4646,175.6222,38622.0
2023-02-03 10:30:00,182.08,182.68,181.78,182.27,29808.0,175.6415,176.2203,175.3521,175.8248,29808.0
2023-02-03 10:40:00,182.34,182.68,180.77,180.77,33068.0,175.8923,176.2203,174.3778,174.3778,33068.0
2023-02-03 10:50:00,180.79,180.97,179.94,180.39,74221.0,174.3971,174.5707,173.5771,174.0112,74221.0
2023-02-03 11:00:00,180.35,180.91,179.94,179.97,48715.0,173.9726,174.5128,173.5771,173.6061,48715.0
2023-02-03 11:10:00,179.79,180.05,178.94,179.0,82628.0,173.4324,173.6833,172.6125,172.6704,82628.0
2023-02-03 11:20:00,179.0,179.34,178.67,179.16,17630.0,172.6704,172.9984,172.3521,172.8247,17630.0
2023-02-03 11:30:00,179.14,179.33,178.32,178.45,25172.0,172.8054,172.9887,172.0144,172.1398,25172.0
2023-02-03 11:40:00,178.39,178.99,178.17,178.2,24407.0,172.082,172.6607,171.8697,171.8987,24407.0
2023-02-03 11:50:00,178.15,178.63,177.88,177.99,20320.0,171.8504,172.3135,171.59,171.6961,20320.0
2023-02-03 12:00:00,177.91,178.08,177.6,177.65,17034.0,171.6189,171.7829,171.3199,171.3681,17034.0
2023-02-03 12:10:00,177.62,178.06,177.33,177.41,24700.0,171.3392,171.7636,171.0594,171.1366,24700.0
2023-02-03 12:20:00,177.38,177.45,176.81,176.93,27491.0,171.1077,171.1752,170.5578,170.6736,27491.0
2023-02-03 12:30:00,176.95,177.77,176.93,177.68,18407.0,170.6929,171.4839,170.6736,171.3971,18407.0
2023-02-03 12:40:00,177.71,178.24,177.7,178.24,18873.0,171.426,171.9373,171.4164,171.9373,18873.0
2023-02-03 12:50:00,178.25,178.76,178.1,178.24,19719.0,171.9469,172.4389,171.8022,171.9373,19719.0
2023-02-03 13:00:00,178.09,178.48,177.59,177.59,11708.0,171.7926,172.1688,171.3102,171.3102,11708.0
2023-02-03 13:10:00,177.59,177.82,176.86,177.29,36038.0,171.3102,171.5321,170.6061,171.0208,36038.0
2023-02-03 13:20:00,177.22,177.69,176.78,177.08,36506.0,170.9533,171.4067,170.5289,170.8183,36506.0
2023-02-03 13:30:00,176.99,176.99,175.97,176.62,18444.0,170.7315,170.7315,169.7475,170.3745,18444.0
2023-02-03 13:40:00,176.54,176.74,176.26,176.39,14004.0,170.2974,170.4903,170.0273,170.1527,14004.0
2023-02-03 13:50:00,176.43,176.81,176.16,176.59,15725.0,170.1913,170.5578,169.9308,170.3456,15725.0
2023-02-03 14:00:00,176.62,177.08,176.61,176.99,19311.0,170.3745,170.8183,170.3649,170.7315,19311.0
2023-02-03 14:10:00,177.05,177.73,176.93,177.68,24271.0,170.7893,171.4453,170.6736,171.3971,24271.0
2023-02-03 14:20:00,177.7,177.73,177.14,177.58,16169.0,171.4164,171.4453,170.8762,171.3006,16169.0
2023-02-03 14:30:00,177.58,177.93,177.25,177.62,17953.0,171.3006,171.6382,170.9823,171.3392,17953.0
2023-02-03 14:40:00,177.6,177.62,176.89,176.92,20616.0,171.3199,171.3392,170.635,170.6639,20616.0
2023-02-03 14:50:00,176.92,177.25,176.43,176.51,40868.0,170.6639,170.9823,170.1913,170.2684,40868.0
2023-02-03 15:00:00,176.46,176.66,175.78,176.43,25699.0,170.2202,170.4131,169.5642,170.1913,25699.0
2023-02-03 15:10:00,176.44,177.31,176.37,177.25,24778.0,170.2009,171.0401,170.1334,170.9823,24778.0
2023-02-03 15:20:00,177.27,177.38,176.86,177.12,32704.0,171.0016,171.1077,170.6061,170.8569,32704.0
2023-02-03 15:30:00,177.16,177.54,176.42,176.72,42001.0,170.8954,171.262,170.1816,170.471,42001.0
2023-02-03 15:40:00,176.7,176.81,176.21,176.21,41940.0,170.4517,170.5578,169.979,169.979,41940.0
2023-02-03 15:50:00,176.19,176.81,176.04,176.62,150838.0,169.9597,170.5578,169.8151,170.3745,150838.0
2023-02-06 09:30:00,174.92,175.82,173.6,173.76,47165.0,168.7347,169.6028,167.4613,167.6157,47165.0
2023-02-06 09:40:00,173.77,174.02,172.29,173.2,36766.0,167.6253,167.8665,166.1977,167.0755,36766.0
2023-02-06 09:50:00,173.05,173.2,171.36,171.81,29199.0,166.9308,167.0755,165.3005,165.7346,29199.0
2023-02-06 10:00:00,171.82,172.35,171.12,172.05,33728.0,165.7443,166.2555,165.069,165.9661,33728.0
2023-02-06 10:10:00,171.84,172.16,171.31,171.41,25011.0,165.7636,166.0723,165.2523,165.3488,25011.0
2023-02-06 10:20:00,171.25,171.54,170.39,170.48,30182.0,165.1944,165.4742,164.3648,164.4517,30182.0
2023-02-06 10:30:00,170.38,171.41,170.36,171.37,17618.0,164.3552,165.3488,164.3359,165.3102,17618.0
2023-02-06 10:40:00,171.29,171.68,171.03,171.67,15939.0,165.233,165.6092,164.9822,165.5996,15939.0
2023-02-06 10:50:00,171.68,172.63,171.65,172.0,16830.0,165.6092,166.5256,165.5803,165.9179,16830.0
2023-02-06 11:00:00,171.95,172.7,171.73,172.26,19272.0,165.8697,166.5932,165.6575,166.1687,19272.0
2023-02-06 11:10:00,172.31,172.47,171.64,172.0,18170.0,166.2169,166.3713,165.5706,165.9179,18170.0
2023-02-06 11:20:00,172.04,173.07,171.93,172.55,33080.0,165.9565,166.9501,165.8504,166.4485,33080.0
2023-02-06 11:30:00,172.59,172.74,171.53,171.53,19096.0,166.487,166.6317,165.4645,165.4645,19096.0
2023-02-06 11:40:00,171.59,171.59,170.8,171.23,23093.0,165.5224,165.5224,164.7603,165.1751,23093.0
2023-02-06 11:50:00,171.2,171.49,170.83,170.95,13762.0,165.1462,165.4259,164.7893,164.905,13762.0
2023-02-06 12:00:00,170.9,171.16,170.6,171.0,17178.0,164.8568,165.1076,164.5674,164.9533,17178.0
2023-02-06 12:10:00,170.93,171.13,170.38,170.38,14329.0,164.8857,165.0787,164.3552,164.3552,14329.0
2023-02-06 12:20:00,170.36,170.84,170.36,170.82,10298.0,164.3359,164.7989,164.3359,164.7796,10298.0
2023-02-06 12:30:00,170.76,171.01,170.33,170.77,15064.0,164.7218,164.9629,164.307,164.7314,15064.0
2023-02-06 12:40:00,170.76,171.42,170.76,171.07,17891.0,164.7218,165.3584,164.7218,165.0208,17891.0
2023-02-06 12:50:00,171.08,171.36,170.92,170.97,10876.0,165.0304,165.3005,164.8761,164.9243,10876.0
2023-02-06 13:00:00,170.94,171.03,170.22,170.42,14479.0,164.8954,164.9822,164.2009,164.3938,14479.0
2023-02-06 13:10:00,170.44,170.6,170.04,170.48,20870.0,164.4131,164.5674,164.0272,164.4517,20870.0
2023-02-06 13:20:00,170.44,170.61,170.2,170.29,9820.0,164.4131,164.5771,164.1816,164.2684,9820.0
2023-02-06 13:30:00,170.26,170.56,170.16,170.25,14225.0,164.2394,164.5288,164.143,164.2298,14225.0
2023-02-06 13:40:00,170.19,170.37,169.0,169.34,73921.0,164.1719,164.3455,163.024,163.352,73921.0
2023-02-06 13:50:00,169.54,170.0,169.5,169.66,24012.0,163.5449,163.9886,163.5063,163.6607,24012.0
2023-02-06 14:00:00,169.61,169.85,169.34,169.42,17186.0,163.6124,163.8439,163.352,163.4291,17186.0
2023-02-06 14:10:00,169.43,170.23,169.43,170.16,20356.0,163.4388,164.2105,163.4388,164.143,20356.0
2023-02-06 14:20:00,170.14,170.54,170.12,170.25,15232.0,164.1237,164.5095,164.1044,164.2298,15232.0
2023-02-06 14:30:00,170.28,170.69,170.09,170.47,30131.0,164.2587,164.6542,164.0754,164.442,30131.0
2023-02-06 14:40:00,170.45,170.48,169.87,170.05,18613.0,164.4227,164.4517,163.8632,164.0369,18613.0
2023-02-06 14:50:00,170.05,170.12,169.81,170.12,17563.0,164.0369,164.1044,163.8053,164.1044,17563.0
2023-02-06 15:00:00,170.16,170.85,169.96,170.85,28773.0,164.143,164.8086,163.95,164.8086,28773.0
2023-02-06 15:10:00,170.83,171.13,170.44,170.44,27910.0,164.7893,165.0787,164.4131,164.4131,27910.0
2023-02-06 15:20:00,170.49,170.52,170.01,170.25,32212.0,164.4613,164.4902,163.9983,164.2298,32212.0
2023-02-06 15:30:00,170.16,170.71,170.06,170.25,49572.0,164.143,164.6735,164.0465,164.2298,49572.0
2023-02-06 15:40:00,170.31,170.47,169.71,169.75,70845.0,164.2877,164.442,163.7089,163.7475,70845.0
2023-02-06 15:50:00,169.74,170.09,169.64,169.84,197778.0,163.7378,164.0754,163.6414,163.8343,197778.0
2023-02-07 09:30:00,169.87,170.61,168.37,168.52,53947.0,163.8632,164.5771,162.4163,162.561,53947.0
2023-02-07 09:40:00,168.37,169.16,168.11,169.11,50954.0,162.4163,163.1783,162.1655,163.1301,50954.0
2023-02-07 09:50:00,169.21,169.97,169.06,169.8,21994.0,163.2266,163.9597,163.0819,163.7957,21994.0
2023-02-07 10:00:00,169.86,169.89,168.47,168.55,19780.0,163.8536,163.8825,162.5127,162.5899,19780.0
2023-02-07 10:10:00,168.55,168.64,166.87,167.15,28562.0,162.5899,162.6767,160.9693,161.2394,28562.0
2023-02-07 10:20:00,167.09,167.97,166.94,167.02,41448.0,161.1815,162.0304,161.0368,161.114,41448.0
2023-02-07 10:30:00,166.99,167.9,166.46,167.34,51269.0,161.0851,161.9629,160.5738,161.4227,51269.0
2023-02-07 10:40:00,167.29,167.43,167.02,167.12,17494.0,161.3745,161.5095,161.114,161.2105,17494.0
2023-02-07 10:50:00,167.18,167.42,165.91,165.91,25077.0,161.2683,161.4999,160.0433,160.0433,25077.0
2023-02-07 11:00:00,165.89,166.96,165.84,166.82,21855.0,160.024,161.0561,159.9757,160.9211,21855.0
2023-02-07 11:10:00,166.77,167.57,166.74,167.43,29466.0,160.8728,161.6446,160.8439,161.5095,29466.0
2023-02-07 11:20:00,167.44,167.45,166.86,167.25,71020.0,161.5192,161.5288,160.9597,161.3359,71020.0
2023-02-07 11:30:00,167.31,167.89,167.16,167.5,19421.0,161.3938,161.9532,161.2491,161.577,19421.0
2023-02-07 11:40:00,167.5,167.55,166.97,166.97,14469.0,161.577,161.6253,161.0658,161.0658,14469.0
2023-02-07 11:50:00,167.02,167.41,166.88,166.93,14003.0,161.114,161.4902,160.979,161.0272,14003.0
2023-02-07 12:00:00,166.92,167.26,166.73,167.06,20579.0,161.0175,161.3455,160.8343,161.1526,20579.0
2023-02-07 12:10:00,167.08,168.11,166.89,167.76,54513.0,161.1719,162.1655,160.9886,161.8278,54513.0
2023-02-07 12:20:00,167.89,167.89,166.94,166.96,18620.0,161.9532,161.9532,161.0368,161.0561,18620.0
2023-02-07 12:30:00,166.91,167.0,166.7,166.73,8178.0,161.0079,161.0947,160.8053,160.8343,8178.0
2023-02-07 12:40:00,166.78,168.16,166.62,168.0,56848.0,160.8825,162.2137,160.7282,162.0594,56848.0
2023-02-07 12:50:00,168.17,168.78,167.78,168.37,25014.0,162.2233,162.8118,161.8471,162.4163,25014.0
2023-02-07 13:00:00,168.4,168.59,167.67,167.77,31029.0,162.4452,162.6285,161.741,161.8375,31029.0
2023-02-07 13:10:00,167.9,168.5,167.57,167.91,45313.0,161.9629,162.5417,161.6446,161.9725,45313.0
2023-02-07 13:20:00,167.85,167.85,166.05,166.05,16693.0,161.9147,161.9147,160.1783,160.1783,16693.0
2023-02-07 13:30:00,165.79,166.0,165.12,165.49,22113.0,159.9275,160.1301,159.2812,159.6381,22113.0
2023-02-07 13:40:00,165.45,165.8,164.5,164.71,28853.0,159.5995,159.9371,158.6831,158.8857,28853.0
2023-02-07 13:50:00,164.71,165.53,164.64,165.53,21731.0,158.8857,159.6767,158.8182,159.6767,21731.0
2023-02-07 14:00:00,165.4,166.29,165.4,166.02,20221.0,159.5513,160.4098,159.5513,160.1494,20221.0
2023-02-07 14:10:00,166.1,166.61,166.03,166.03,15553.0,160.2265,160.7185,160.159,160.159,15553.0
2023-02-07 14:20:00,166.02,166.87,165.91,166.85,28282.0,160.1494,160.9693,160.0433,160.95,28282.0
2023-02-07 14:30:00,166.84,167.15,166.49,166.84,19473.0,160.9404,161.2394,160.6027,160.9404,19473.0
2023-02-07 14:40:00,166.76,166.97,166.6,166.6,17031.0,160.8632,161.0658,160.7089,160.7089,17031.0
2023-02-07 14:50:00,166.54,166.89,166.43,166.64,22470.0,160.651,160.9886,160.5449,160.7474,22470.0
2023-02-07 15:00:00,166.71,166.97,166.16,166.18,28966.0,160.815,161.0658,160.2844,160.3037,28966.0
2023-02-07 15:10:00,166.28,166.75,166.28,166.37,32047.0,160.4002,160.8536,160.4002,160.487,32047.0
2023-02-07 15:20:00,166.41,166.74,166.27,166.61,32576.0,160.5256,160.8439,160.3905,160.7185,32576.0
2023-02-07 15:30:00,166.61,166.87,166.32,166.7,56618.0,160.7185,160.9693,160.4388,160.8053,56618.0
2023-02-07 15:40:00,166.7,167.13,166.49,166.99,67642.0,160.8053,161.2201,160.6027,161.0851,67642.0
2023-02-07 15:50:00,167.02,167.94,167.02,167.18,150162.0,161.114,162.0015,161.114,161.2683,150162.0
2023-02-08 09:30:00,165.15,166.31,164.74,166.03,56993.0,159.3101,160.4291,158.9146,160.159,56993.0
2023-02-08 09:40:00,166.05,166.74,165.47,165.47,25146.0,160.1783,160.8439,159.6188,159.6188,25146.0
2023-02-08 09:50:00,165.46,167.08,165.42,166.95,16586.0,159.6092,161.1719,159.5706,161.0465,16586.0
2023-02-08 10:00:00,166.8,167.82,166.78,167.61,43033.0,160.9018,161.8857,160.8825,161.6831,43033.0
2023-02-08 10:10:00,167.62,168.45,167.32,168.42,26603.0,161.6928,162.4934,161.4034,162.4645,26603.0
2023-02-08 10:20:00,168.37,168.37,167.62,167.62,12432.0,162.4163,162.4163,161.6928,161.6928,12432.0
2023-02-08 10:30:00,167.49,168.13,167.43,167.84,17737.0,161.5674,162.1848,161.5095,161.905,17737.0
2023-02-08 10:40:00,168.07,168.08,167.25,167.36,11340.0,162.1269,162.1365,161.3359,161.442,11340.0
2023-02-08 10:50:00,167.3,167.3,166.47,166.67,31537.0,161.3841,161.3841,160.5835,160.7764,31537.0
2023-02-08 11:00:00,166.62,167.19,166.49,167.18,12548.0,160.7282,161.278,160.6027,161.2683,12548.0
2023-02-08 11:10:00,167.26,167.4,166.95,167.4,8056.0,161.3455,161.4806,161.0465,161.4806,8056.0
2023-02-08 11:20:00,167.4,167.53,166.42,166.64,13203.0,161.4806,161.606,160.5352,160.7474,13203.0
2023-02-08 11:30:00,166.54,166.63,166.18,166.56,19369.0,160.651,160.7378,160.3037,160.6703,19369.0
2023-02-08 11:40:00,166.51,166.72,166.37,166.48,23096.0,160.622,160.8246,160.487,160.5931,23096.0
2023-02-08 11:50:00,166.53,166.83,166.42,166.8,9876.0,160.6413,160.9307,160.5352,160.9018,9876.0
2023-02-08 12:00:00,166.71,166.81,166.33,166.45,8023.0,160.815,160.9114,160.4484,160.5642,8023.0
2023-02-08 12:10:00,166.47,167.19,166.47,167.11,12382.0,160.5835,161.278,160.5835,161.2008,12382.0
2023-02-08 12:20:00,167.03,167.3,167.02,167.2,9712.0,161.1237,161.3841,161.114,161.2876,9712.0
2023-02-08 12:30:00,167.27,167.48,166.68,166.75,13255.0,161.3552,161.5577,160.786,160.8536,13255.0
2023-02-08 12:40:00,166.74,166.74,166.4,166.57,9999.0,160.8439,160.8439,160.5159,160.6799,9999.0
2023-02-08 12:50:00,166.7,167.09,166.66,167.06,22991.0,160.8053,161.1815,160.7667,161.1526,22991.0
2023-02-08 13:00:00,167.12,167.57,167.07,167.39,10361.0,161.2105,161.6446,161.1622,161.4709,10361.0
2023-02-08 13:10:00,167.37,167.65,167.3,167.56,15851.0,161.4516,161.7217,161.3841,161.6349,15851.0
2023-02-08 13:20:00,167.51,167.85,167.47,167.48,9310.0,161.5867,161.9147,161.5481,161.5577,9310.0
2023-02-08 13:30:00,167.48,167.77,167.11,167.35,14239.0,161.5577,161.8375,161.2008,161.4323,14239.0
2023-02-08 13:40:00,167.28,167.32,166.73,166.84,10203.0,161.3648,161.4034,160.8343,160.9404,10203.0
2023-02-08 13:50:00,166.87,166.88,166.51,166.84,13197.0,160.9693,160.979,160.622,160.9404,13197.0
2023-02-08 14:00:00,166.91,166.96,166.49,166.59,22046.0,161.0079,161.0561,160.6027,160.6992,22046.0
2023-02-08 14:10:00,166.58,167.2,166.56,167.07,10922.0,160.6896,161.2876,160.6703,161.1622,10922.0
2023-02-08 14:20:00,167.01,167.12,166.87,166.92,14690.0,161.1044,161.2105,160.9693,161.0175,14690.0
2023-02-08 14:30:00,166.93,167.34,166.84,167.34,20269.0,161.0272,161.4227,160.9404,161.4227,20269.0
2023-02-08 14:40:00,167.37,167.37,166.74,166.82,19290.0,161.4516,161.4516,160.8439,160.9211,19290.0
2023-02-08 14:50:00,166.88,167.14,166.85,167.06,18589.0,160.979,161.2298,160.95,161.1526,18589.0
2023-02-08 15:00:00,167.03,167.05,166.55,166.84,21244.0,161.1237,161.1429,160.6606,160.9404,21244.0
2023-02-08 15:10:00,166.78,166.78,166.18,166.22,27434.0,160.8825,160.8825,160.3037,160.3423,27434.0
2023-02-08 15:20:00,166.22,166.55,166.22,166.31,26327.0,160.3423,160.6606,160.3423,160.4291,26327.0
2023-02-08 15:30:00,166.29,166.9,165.99,166.85,39946.0,160.4098,160.9982,160.1204,160.95,39946.0
2023-02-08 15:40:00,166.76,166.78,166.04,166.06,46493.0,160.8632,160.8825,160.1687,160.188,46493.0
2023-02-08 15:50:00,165.96,166.61,165.96,166.31,106068.0,160.0915,160.7185,160.0915,160.4291,106068.0
2023-02-09 09:30:00,168.75,169.35,167.35,167.65,45614.0,162.7828,163.3616,161.4323,161.7217,45614.0
2023-02-09 09:40:00,167.63,168.53,167.35,168.48,17157.0,161.7024,162.5706,161.4323,162.5224,17157.0
2023-02-09 09:50:00,168.54,169.2,167.68,167.91,31385.0,162.5803,163.2169,161.7507,161.9725,31385.0
2023-02-09 10:00:00,167.98,169.0,167.96,168.76,33685.0,162.0401,163.024,162.0208,162.7925,33685.0
2023-02-09 10:10:00,168.67,169.29,168.67,168.8,23816.0,162.7057,163.3037,162.7057,162.8311,23816.0
2023-02-09 10:20:00,168.78,169.38,168.32,168.44,13036.0,162.8118,163.3906,162.368,162.4838,13036.0
2023-02-09 10:30:00,168.47,169.08,168.38,169.04,18268.0,162.5127,163.1012,162.4259,163.0626,18268.0
2023-02-09 10:40:00,168.97,169.07,168.41,168.79,18458.0,162.9951,163.0915,162.4549,162.8214,18458.0
2023-02-09 10:50:00,168.82,168.91,168.37,168.58,15289.0,162.8504,162.9372,162.4163,162.6188,15289.0
2023-02-09 11:00:00,168.43,168.46,167.49,168.01,18435.0,162.4741,162.5031,161.5674,162.069,18435.0
2023-02-09 11:10:00,168.05,168.05,167.35,167.47,9449.0,162.1076,162.1076,161.4323,161.5481,9449.0
2023-02-09 11:20:00,167.44,167.47,166.85,167.12,9834.0,161.5192,161.5481,160.95,161.2105,9834.0
2023-02-09 11:30:00,167.16,167.52,167.08,167.27,12411.0,161.2491,161.5963,161.1719,161.3552,12411.0
2023-02-09 11:40:00,167.26,167.64,167.21,167.55,10043.0,161.3455,161.7121,161.2973,161.6253,10043.0
2023-02-09 11:50:00,167.53,167.86,166.88,167.09,21801.0,161.606,161.9243,160.979,161.1815,21801.0
2023-02-09 12:00:00,167.04,167.33,166.82,167.26,15459.0,161.1333,161.413,160.9211,161.3455,15459.0
2023-02-09 12:10:00,167.36,167.6,166.95,167.22,19231.0,161.442,161.6735,161.0465,161.3069,19231.0
2023-02-09 12:20:00,167.22,167.37,166.61,166.61,9995.0,161.3069,161.4516,160.7185,160.7185,9995.0
2023-02-09 12:30:00,166.61,166.61,165.78,165.88,14245.0,160.7185,160.7185,159.9179,160.0143,14245.0
2023-02-09 12:40:00,165.78,166.01,165.24,165.3,12142.0,159.9179,160.1397,159.3969,159.4548,12142.0
2023-02-09 12:50:00,165.19,166.03,165.19,165.94,17002.0,159.3487,160.159,159.3487,160.0722,17002.0
2023-02-09 13:00:00,165.94,166.13,165.67,165.98,22321.0,160.0722,160.2555,159.8117,160.1108,22321.0
2023-02-09 13:10:00,166.09,166.48,166.08,166.33,10383.0,160.2169,160.5931,160.2072,160.4484,10383.0
2023-02-09 13:20:00,166.31,166.33,165.81,166.0,8122.0,160.4291,160.4484,159.9468,160.1301,8122.0
2023-02-09 13:30:00,165.89,166.18,165.63,165.63,13546.0,160.024,160.3037,159.7732,159.7732,13546.0
2023-02-09 13:40:00,165.62,165.89,165.45,165.85,7320.0,159.7635,160.024,159.5995,159.9854,7320.0
2023-02-09 13:50:00,165.81,165.98,165.32,165.52,12429.0,159.9468,160.1108,159.4741,159.667,12429.0
2023-02-09 14:00:00,165.54,165.7,165.24,165.58,12304.0,159.6863,159.8407,159.3969,159.7249,12304.0
2023-02-09 14:10:00,165.54,165.62,165.34,165.4,8590.0,159.6863,159.7635,159.4934,159.5513,8590.0
2023-02-09 14:20:00,165.44,165.72,165.3,165.69,9608.0,159.5899,159.86,159.4548,159.831,9608.0
2023-02-09 14:30:00,165.72,165.72,164.87,165.14,18843.0,159.86,159.86,159.04,159.3005,18843.0
2023-02-09 14:40:00,165.16,165.38,164.94,165.25,19179.0,159.3198,159.532,159.1076,159.4066,19179.0
2023-02-09 14:50:00,165.3,165.3,164.53,164.74,25560.0,159.4548,159.4548,158.7121,158.9146,25560.0
2023-02-09 15:00:00,164.76,164.76,164.12,164.61,16411.0,158.9339,158.9339,158.3166,158.7892,16411.0
2023-02-09 15:10:00,164.65,164.65,163.81,164.15,26176.0,158.8278,158.8278,158.0175,158.3455,26176.0
2023-02-09 15:20:00,164.1,164.29,163.85,164.02,24114.0,158.2973,158.4805,158.0561,158.2201,24114.0
2023-02-09 15:30:00,163.98,163.98,163.37,163.76,51165.0,158.1815,158.1815,157.5931,157.9693,51165.0
2023-02-09 15:40:00,163.71,163.91,163.36,163.61,96916.0,157.9211,158.114,157.5834,157.8246,96916.0
2023-02-09 15:50:00,163.63,164.13,163.21,163.62,154549.0,157.8439,158.3262,157.4387,157.8342,154549.0
2023-02-10 09:30:00,162.51,163.77,162.06,162.96,35002.0,156.7635,157.9789,156.3294,157.1976,35002.0
2023-02-10 09:40:00,162.78,163.35,162.6,163.02,22358.0,157.0239,157.5738,156.8503,157.2555,22358.0
2023-02-10 09:50:00,162.97,163.44,162.8,163.41,22174.0,157.2072,157.6606,157.0432,157.6317,22174.0
2023-02-10 10:00:00,163.43,164.16,162.84,163.94,33757.0,157.651,158.3551,157.0818,158.1429,33757.0
2023-02-10 10:10:00,164.14,165.3,164.14,164.94,28780.0,158.3358,159.4548,158.3358,159.1076,28780.0
2023-02-10 10:20:00,164.96,165.14,164.19,164.46,31078.0,159.1268,159.3005,158.3841,158.6445,31078.0
2023-02-10 10:30:00,164.43,165.12,164.26,164.97,26334.0,158.6156,159.2812,158.4516,159.1365,26334.0
2023-02-10 10:40:00,164.94,164.95,164.38,164.63,11319.0,159.1076,159.1172,158.5674,158.8085,11319.0
2023-02-10 10:50:00,164.55,164.55,164.2,164.45,10146.0,158.7313,158.7313,158.3937,158.6349,10146.0
2023-02-10 11:00:00,164.45,164.82,164.21,164.67,13392.0,158.6349,158.9918,158.4034,158.8471,13392.0
2023-02-10 11:10:00,164.75,165.17,164.45,165.06,12934.0,158.9243,159.3294,158.6349,159.2233,12934.0
2023-02-10 11:20:00,165.11,165.33,164.81,165.23,19904.0,159.2715,159.4838,158.9822,159.3873,19904.0
2023-02-10 11:30:00,165.3,165.42,164.63,164.8,54697.0,159.4548,159.5706,158.8085,158.9725,54697.0
2023-02-10 11:40:00,164.8,165.15,164.45,164.47,11770.0,158.9725,159.3101,158.6349,158.6542,11770.0
2023-02-10 11:50:00,164.44,164.61,164.06,164.4,11422.0,158.6252,158.7892,158.2587,158.5867,11422.0
2023-02-10 12:00:00,164.47,164.56,163.98,164.28,18521.0,158.6542,158.741,158.1815,158.4709,18521.0
2023-02-10 12:10:00,164.35,164.49,164.03,164.32,11562.0,158.5384,158.6735,158.2297,158.5095,11562.0
2023-02-10 12:20:00,164.33,164.66,164.13,164.14,11919.0,158.5191,158.8375,158.3262,158.3358,11919.0
2023-02-10 12:30:00,164.24,164.87,164.24,164.43,9914.0,158.4323,159.04,158.4323,158.6156,9914.0
2023-02-10 12:40:00,164.52,165.1,164.52,164.9,15660.0,158.7024,159.2619,158.7024,159.069,15660.0
2023-02-10 12:50:00,164.97,165.06,164.46,164.98,24917.0,159.1365,159.2233,158.6445,159.1461,24917.0
2023-02-10 13:00:00,164.98,165.06,164.7,164.7,15045.0,159.1461,159.2233,158.876,158.876,15045.0
2023-02-10 13:10:00,164.7,165.33,164.69,165.19,11900.0,158.876,159.4838,158.8664,159.3487,11900.0
2023-02-10 13:20:00,165.26,165.46,164.78,164.89,19556.0,159.4162,159.6092,158.9532,159.0593,19556.0
2023-02-10 13:30:00,164.87,164.87,164.32,164.38,20570.0,159.04,159.04,158.5095,158.5674,20570.0
2023-02-10 13:40:00,164.38,164.45,163.97,164.45,15395.0,158.5674,158.6349,158.1719,158.6349,15395.0
2023-02-10 13:50:00,164.47,164.47,163.78,163.78,19478.0,158.6542,158.6542,157.9886,157.9886,19478.0
2023-02-10 14:00:00,163.79,163.93,163.69,163.88,19545.0,157.9982,158.1333,157.9018,158.085,19545.0
2023-02-10 14:10:00,163.95,164.24,163.8,164.19,10874.0,158.1526,158.4323,158.0079,158.3841,10874.0
2023-02-10 14:20:00,164.19,164.21,163.59,163.74,20511.0,158.3841,158.4034,157.8053,157.95,20511.0
2023-02-10 14:30:00,163.72,164.1,163.56,163.84,18099.0,157.9307,158.2973,157.7764,158.0465,18099.0
2023-02-10 14:40:00,163.79,163.85,163.4,163.74,17743.0,157.9982,158.0561,157.622,157.95,17743.0
2023-02-10 14:50:00,163.78,164.08,163.74,164.08,13623.0,157.9886,158.278,157.95,158.278,13623.0
2023-02-10 15:00:00,164.05,164.22,163.9,163.98,17257.0,158.249,158.413,158.1043,158.1815,17257.0
2023-02-10 15:10:00,163.99,163.99,163.59,163.77,19897.0,158.1912,158.1912,157.8053,157.9789,19897.0
2023-02-10 15:20:00,163.78,163.8,163.51,163.67,23226.0,157.9886,158.0079,157.7281,157.8825,23226.0
2023-02-10 15:30:00,163.67,164.26,163.64,164.23,39011.0,157.8825,158.4516,157.8535,158.4227,39011.0
2023-02-10 15:40:00,164.22,164.23,163.69,163.73,45428.0,158.413,158.4227,157.9018,157.9403,45428.0
2023-02-10 15:50:00,163.72,164.2,163.56,164.1,117994.0,157.9307,158.3937,157.7764,158.2973,117994.0
2023-02-13 09:30:00,164.2,164.55,162.25,164.43,38180.0,158.3937,158.7313,156.5127,158.6156,38180.0
2023-02-13 09:40:00,164.57,164.93,164.01,164.25,9298.0,158.7506,159.0979,158.2104,158.442,9298.0
2023-02-13 09:50:00,164.28,164.55,163.8,164.55,12712.0,158.4709,158.7313,158.0079,158.7313,12712.0
2023-02-13 10:00:00,164.66,165.02,164.5,164.9,19279.0,158.8375,159.1847,158.6831,159.069,19279.0
2023-02-13 10:10:00,164.88,165.66,164.71,165.29,10444.0,159.0497,159.8021,158.8857,159.4452,10444.0
2023-02-13 10:20:00,165.33,165.67,165.18,165.67,9384.0,159.4838,159.8117,159.3391,159.8117,9384.0
2023-02-13 10:30:00,165.79,166.03,165.47,166.02,15588.0,159.9275,160.159,159.6188,160.1494,15588.0
2023-02-13 10:40:00,166.0,166.32,165.7,166.24,17836.0,160.1301,160.4388,159.8407,160.3616,17836.0
2023-02-13 10:50:00,166.25,166.64,166.02,166.07,30430.0,160.3712,160.7474,160.1494,160.1976,30430.0
2023-02-13 11:00:00,166.08,166.3,165.69,165.75,14379.0,160.2072,160.4195,159.831,159.8889,14379.0
2023-02-13 11:10:00,165.64,165.65,164.56,164.65,12512.0,159.7828,159.7925,158.741,158.8278,12512.0
2023-02-13 11:20:00,164.66,164.84,164.45,164.78,13990.0,158.8375,159.0111,158.6349,158.9532,13990.0
2023-02-13 11:30:00,164.74,164.87,164.44,164.62,13649.0,158.9146,159.04,158.6252,158.7989,13649.0
2023-02-13 11:40:00,164.68,165.84,164.68,165.42,19870.0,158.8568,159.9757,158.8568,159.5706,19870.0
2023-02-13 11:50:00,165.39,165.4,165.0,165.29,12025.0,159.5416,159.5513,159.1654,159.4452,12025.0
2023-02-13 12:00:00,165.2,165.76,165.2,165.66,13608.0,159.3584,159.8986,159.3584,159.8021,13608.0
2023-02-13 12:10:00,165.65,165.95,165.65,165.89,12547.0,159.7925,160.0818,159.7925,160.024,12547.0
2023-02-13 12:20:00,165.93,166.02,165.64,165.72,7479.0,160.0625,160.1494,159.7828,159.86,7479.0
2023-02-13 12:30:00,165.67,166.08,165.55,165.98,16570.0,159.8117,160.2072,159.696,160.1108,16570.0
2023-02-13 12:40:00,165.99,166.31,165.95,166.24,10073.0,160.1204,160.4291,160.0818,160.3616,10073.0
2023-02-13 12:50:00,166.18,166.28,165.75,165.77,10477.0,160.3037,160.4002,159.8889,159.9082,10477.0
2023-02-13 13:00:00,165.76,165.99,165.71,165.84,9463.0,159.8986,160.1204,159.8503,159.9757,9463.0
2023-02-13 13:10:00,165.84,166.27,165.8,166.19,10344.0,159.9757,160.3905,159.9371,160.3134,10344.0
2023-02-13 13:20:00,166.16,166.47,166.15,166.27,9151.0,160.2844,160.5835,160.2748,160.3905,9151.0
2023-02-13 13:30:00,166.4,166.55,166.32,166.55,10113.0,160.5159,160.6606,160.4388,160.6606,10113.0
2023-02-13 13:40:00,166.58,167.16,166.51,167.13,21860.0,160.6896,161.2491,160.622,161.2201,21860.0
2023-02-13 13:50:00,167.11,167.68,166.95,167.57,24737.0,161.2008,161.7507,161.0465,161.6446,24737.0
2023-02-13 14:00:00,167.69,168.08,167.59,167.77,16200.0,161.7603,162.1365,161.6639,161.8375,16200.0
2023-02-13 14:10:00,167.79,168.43,167.69,168.04,43294.0,161.8568,162.4741,161.7603,162.0979,43294.0
2023-02-13 14:20:00,168.05,168.29,167.74,168.2,26014.0,162.1076,162.3391,161.8085,162.2523,26014.0
2023-02-13 14:30:00,168.28,168.48,167.59,167.96,45946.0,162.3295,162.5224,161.6639,162.0208,45946.0
2023-02-13 14:40:00,167.96,167.98,167.03,167.19,23147.0,162.0208,162.0401,161.1237,161.278,23147.0
2023-02-13 14:50:00,167.22,167.93,167.22,167.93,18581.0,161.3069,161.9918,161.3069,161.9918,18581.0
2023-02-13 15:00:00,167.96,167.96,167.34,167.47,27690.0,162.0208,162.0208,161.4227,161.5481,27690.0
2023-02-13 15:10:00,167.43,168.15,167.43,167.97,23071.0,161.5095,162.204,161.5095,162.0304,23071.0
2023-02-13 15:20:00,167.99,168.24,167.84,167.91,27029.0,162.0497,162.2909,161.905,161.9725,27029.0
2023-02-13 15:30:00,167.97,168.82,167.81,168.62,48706.0,162.0304,162.8504,161.8761,162.6574,48706.0
2023-02-13 15:40:00,168.56,169.05,168.13,168.44,73651.0,162.5996,163.0722,162.1848,162.4838,73651.0
2023-02-13 15:50:00,168.41,168.44,167.53,167.61,182500.0,162.4549,162.4838,161.606,161.6831,182500.0
2023-02-14 09:30:00,166.34,167.78,166.11,167.78,38534.0,160.4581,161.8471,160.2362,161.8471,38534.0
2023-02-14 09:40:00,167.68,168.57,167.33,168.05,15010.0,161.7507,162.6092,161.413,162.1076,15010.0
2023-02-14 09:50:00,168.12,169.08,167.88,168.69,17211.0,162.1751,163.1012,161.9436,162.725,17211.0
2023-02-14 10:00:00,168.6,168.89,168.32,168.8,30108.0,162.6381,162.9179,162.368,162.8311,30108.0
2023-02-14 10:10:00,168.85,170.88,168.74,170.56,44405.0,162.8793,164.8375,162.7732,164.5288,44405.0
2023-02-14 10:20:00,170.55,171.0,170.35,170.47,40842.0,164.5192,164.9533,164.3263,164.442,40842.0
2023-02-14 10:30:00,170.55,170.65,169.07,169.18,75353.0,164.5192,164.6156,163.0915,163.1976,75353.0
2023-02-14 10:40:00,169.11,169.38,167.88,168.0,22742.0,163.1301,163.3906,161.9436,162.0594,22742.0
2023-02-14 10:50:00,167.93,168.48,167.51,168.17,21047.0,161.9918,162.5224,161.5867,162.2233,21047.0
2023-02-14 11:00:00,168.21,168.81,168.21,168.47,10724.0,162.2619,162.8407,162.2619,162.5127,10724.0
2023-02-14 11:10:00,168.59,169.5,168.53,169.31,25906.0,162.6285,163.5063,162.5706,163.323,25906.0
2023-02-14 11:20:00,169.31,169.88,168.9,169.04,27587.0,163.323,163.8729,162.9275,163.0626,27587.0
2023-02-14 11:30:00,168.94,168.94,167.85,168.26,30018.0,162.9661,162.9661,161.9147,162.3102,30018.0
2023-02-14 11:40:00,168.4,169.15,168.17,169.07,13097.0,162.4452,163.1687,162.2233,163.0915,13097.0
2023-02-14 11:50:00,169.12,169.53,168.73,169.53,15009.0,163.1397,163.5353,162.7635,163.5353,15009.0
2023-02-14 12:00:00,169.59,169.9,169.46,169.67,10142.0,163.5931,163.8922,163.4677,163.6703,10142.0
2023-02-14 12:10:00,169.7,170.35,169.69,170.22,19041.0,163.6992,164.3263,163.6896,164.2009,19041.0
2023-02-14 12:20:00,170.19,170.55,169.92,170.35,28110.0,164.1719,164.5192,163.9115,164.3263,28110.0
2023-02-14 12:30:00,170.33,170.45,170.23,170.35,13417.0,164.307,164.4227,164.2105,164.3263,13417.0
2023-02-14 12:40:00,170.35,170.9,170.35,170.89,9862.0,164.3263,164.8568,164.3263,164.8472,9862.0
2023-02-14 12:50:00,170.85,171.31,170.7,171.22,14688.0,164.8086,165.2523,164.6639,165.1655,14688.0
2023-02-14 13:00:00,171.13,172.0,171.13,171.62,22242.0,165.0787,165.9179,165.0787,165.5513,22242.0
2023-02-14 13:10:00,171.59,172.39,171.45,172.02,33530.0,165.5224,166.2941,165.3874,165.9372,33530.0
2023-02-14 13:20:00,171.97,172.31,171.78,172.01,21051.0,165.889,166.2169,165.7057,165.9276,21051.0
2023-02-14 13:30:00,172.07,172.31,171.85,172.07,15355.0,165.9854,166.2169,165.7732,165.9854,15355.0
2023-02-14 13:40:00,172.05,172.05,171.69,171.87,14088.0,165.9661,165.9661,165.6189,165.7925,14088.0
2023-02-14 13:50:00,171.8,171.9,171.71,171.89,8831.0,165.725,165.8214,165.6382,165.8118,8831.0
2023-02-14 14:00:00,171.84,172.05,171.12,171.41,14675.0,165.7636,165.9661,165.069,165.3488,14675.0
2023-02-14 14:10:00,171.41,171.72,171.34,171.58,6933.0,165.3488,165.6478,165.2812,165.5128,6933.0
2023-02-14 14:20:00,171.6,171.67,171.29,171.33,9082.0,165.5321,165.5996,165.233,165.2716,9082.0
2023-02-14 14:30:00,171.33,171.91,171.33,171.59,12461.0,165.2716,165.8311,165.2716,165.5224,12461.0
2023-02-14 14:40:00,171.59,171.84,171.55,171.63,9805.0,165.5224,165.7636,165.4838,165.561,9805.0
2023-02-14 14:50:00,171.61,171.81,171.42,171.63,10183.0,165.5417,165.7346,165.3584,165.561,10183.0
2023-02-14 15:00:00,171.68,171.84,171.25,171.34,15659.0,165.6092,165.7636,165.1944,165.2812,15659.0
2023-02-14 15:10:00,171.3,171.56,171.12,171.49,16474.0,165.2427,165.4935,165.069,165.4259,16474.0
2023-02-14 15:20:00,171.49,171.67,171.2,171.48,27274.0,165.4259,165.5996,165.1462,165.4163,27274.0
2023-02-14 15:30:00,171.46,171.86,171.32,171.81,25145.0,165.397,165.7829,165.262,165.7346,25145.0
2023-02-14 15:40:00,171.74,171.93,171.55,171.88,29017.0,165.6671,165.8504,165.4838,165.8022,29017.0
2023-02-14 15:50:00,171.83,172.07,171.21,171.26,91220.0,165.7539,165.9854,165.1558,165.2041,91220.0
2023-02-15 09:30:00,168.94,169.05,167.58,168.33,65833.0,162.9661,163.0722,161.6542,162.3777,65833.0
2023-02-15 09:40:00,168.42,168.88,167.72,168.61,49615.0,162.4645,162.9082,161.7893,162.6478,49615.0
2023-02-15 09:50:00,168.56,168.7,166.42,167.44,45775.0,162.5996,162.7346,160.5352,161.5192,45775.0
2023-02-15 10:00:00,167.36,167.93,166.57,166.65,20756.0,161.442,161.9918,160.6799,160.7571,20756.0
2023-02-15 10:10:00,166.72,167.31,166.62,167.09,22365.0,160.8246,161.3938,160.7282,161.1815,22365.0
2023-02-15 10:20:00,167.13,167.36,166.46,166.72,17778.0,161.2201,161.442,160.5738,160.8246,17778.0
2023-02-15 10:30:00,166.7,167.62,166.6,167.39,17120.0,160.8053,161.6928,160.7089,161.4709,17120.0
2023-02-15 10:40:00,167.48,168.08,167.45,167.97,17965.0,161.5577,162.1365,161.5288,162.0304,17965.0
2023-02-15 10:50:00,167.86,168.2,167.75,167.92,19887.0,161.9243,162.2523,161.8182,161.9822,19887.0
2023-02-15 11:00:00,167.93,168.62,167.85,168.36,13611.0,161.9918,162.6574,161.9147,162.4066,13611.0
2023-02-15 11:10:00,168.35,168.49,167.98,168.0,23845.0,162.397,162.532,162.0401,162.0594,23845.0
2023-02-15 11:20:00,168.02,168.02,167.5,167.78,13197.0,162.0786,162.0786,161.577,161.8471,13197.0
2023-02-15 11:30:00,167.89,168.0,167.34,167.66,15188.0,161.9532,162.0594,161.4227,161.7314,15188.0
2023-02-15 11:40:00,167.65,168.37,167.65,168.14,11967.0,161.7217,162.4163,161.7217,162.1944,11967.0
2023-02-15 11:50:00,168.17,168.67,168.13,168.53,10394.0,162.2233,162.7057,162.1848,162.5706,10394.0
2023-02-15 12:00:00,168.58,168.82,168.16,168.16,12345.0,162.6188,162.8504,162.2137,162.2137,12345.0
2023-02-15 12:10:00,168.24,168.37,168.11,168.16,12509.0,162.2909,162.4163,162.1655,162.2137,12509.0
2023-02-15 12:20:00,168.09,168.09,167.4,167.44,11158.0,162.1462,162.1462,161.4806,161.5192,11158.0
2023-02-15 12:30:00,167.47,167.78,167.4,167.4,9486.0,161.5481,161.8471,161.4806,161.4806,9486.0
2023-02-15 12:40:00,167.48,168.25,167.48,168.01,12809.0,161.5577,162.3005,161.5577,162.069,12809.0
2023-02-15 12:50:00,167.97,168.07,167.79,167.82,12887.0,162.0304,162.1269,161.8568,161.8857,12887.0
2023-02-15 13:00:00,167.88,168.33,167.85,168.3,8609.0,161.9436,162.3777,161.9147,162.3487,8609.0
2023-02-15 13:10:00,168.33,168.55,168.17,168.24,12915.0,162.3777,162.5899,162.2233,162.2909,12915.0
2023-02-15 13:20:00,168.19,168.54,168.06,168.33,9369.0,162.2426,162.5803,162.1172,162.3777,9369.0
2023-02-15 13:30:00,168.36,168.53,168.29,168.34,10564.0,162.4066,162.5706,162.3391,162.3873,10564.0
2023-02-15 13:40:00,168.36,168.81,168.35,168.66,13207.0,162.4066,162.8407,162.397,162.696,13207.0
2023-02-15 13:50:00,168.74,169.17,168.74,169.04,15351.0,162.7732,163.188,162.7732,163.0626,15351.0
2023-02-15 14:00:00,169.06,169.11,168.82,168.9,16097.0,163.0819,163.1301,162.8504,162.9275,16097.0
2023-02-15 14:10:00,168.9,169.07,168.73,168.73,13369.0,162.9275,163.0915,162.7635,162.7635,13369.0
2023-02-15 14:20:00,168.77,169.04,168.6,169.04,8022.0,162.8021,163.0626,162.6381,163.0626,8022.0
2023-02-15 14:30:00,169.07,169.35,169.0,169.2,8771.0,163.0915,163.3616,163.024,163.2169,8771.0
2023-02-15 14:40:00,169.16,169.16,169.0,169.0,9209.0,163.1783,163.1783,163.024,163.024,9209.0
2023-02-15 14:50:00,169.06,169.22,168.76,168.89,11823.0,163.0819,163.2362,162.7925,162.9179,11823.0
2023-02-15 15:00:00,168.96,169.32,168.96,169.14,12720.0,162.9854,163.3327,162.9854,163.159,12720.0
2023-02-15 15:10:00,169.1,169.14,168.78,168.86,16131.0,163.1205,163.159,162.8118,162.8889,16131.0
2023-02-15 15:20:00,168.93,169.11,168.8,169.01,7728.0,162.9565,163.1301,162.8311,163.0336,7728.0
2023-02-15 15:30:00,169.04,169.44,168.89,169.37,30718.0,163.0626,163.4484,162.9179,163.3809,30718.0
2023-02-15 15:40:00,169.37,169.73,169.29,169.47,28745.0,163.3809,163.7282,163.3037,163.4774,28745.0
2023-02-15 15:50:00,169.42,170.18,169.33,170.04,116699.0,163.4291,164.1623,163.3423,164.0272,116699.0
2023-02-16 09:30:00,168.75,169.5,168.36,169.16,35676.0,162.7828,163.5063,162.4066,163.1783,35676.0
2023-02-16 09:40:00,168.96,169.59,168.3,169.59,10251.0,162.9854,163.5931,162.3487,163.5931,10251.0
2023-02-16 09:50:00,169.55,169.77,168.93,169.08,7094.0,163.5545,163.7668,162.9565,163.1012,7094.0
2023-02-16 10:00:00,169.1,169.8,168.74,169.61,16560.0,163.1205,163.7957,162.7732,163.6124,16560.0
2023-02-16 10:10:00,169.7,170.55,169.48,170.48,18123.0,163.6992,164.5192,163.487,164.4517,18123.0
2023-02-16 10:20:00,170.48,170.81,170.2,170.5,11976.0,164.4517,164.77,164.1816,164.471,11976.0
2023-02-16 10:30:00,170.62,171.13,170.41,170.93,11960.0,164.5867,165.0787,164.3841,164.8857,11960.0
2023-02-16 10:40:00,170.89,171.28,170.62,170.98,39543.0,164.8472,165.2234,164.5867,164.934,39543.0
2023-02-16 10:50:00,171.05,171.14,170.19,170.33,14976.0,165.0015,165.0883,164.1719,164.307,14976.0
2023-02-16 11:00:00,170.34,170.59,169.88,169.88,20487.0,164.3166,164.5578,163.8729,163.8729,20487.0
2023-02-16 11:10:00,169.93,170.13,169.5,169.69,32408.0,163.9211,164.114,163.5063,163.6896,32408.0
2023-02-16 11:20:00,169.74,170.25,169.55,170.25,40524.0,163.7378,164.2298,163.5545,164.2298,40524.0
2023-02-16 11:30:00,170.3,171.27,170.3,171.27,10013.0,164.278,165.2137,164.278,165.2137,10013.0
2023-02-16 11:40:00,171.31,171.96,171.25,171.82,12922.0,165.2523,165.8793,165.1944,165.7443,12922.0
2023-02-16 11:50:00,171.81,171.81,171.13,171.42,17509.0,165.7346,165.7346,165.0787,165.3584,17509.0
2023-02-16 12:00:00,171.39,171.76,171.21,171.72,16140.0,165.3295,165.6864,165.1558,165.6478,16140.0
2023-02-16 12:10:00,171.95,172.33,171.65,171.69,21720.0,165.8697,166.2362,165.5803,165.6189,21720.0
2023-02-16 12:20:00,171.58,172.48,171.57,172.15,25347.0,165.5128,166.3809,165.5031,166.0626,25347.0
2023-02-16 12:30:00,172.1,172.23,171.74,172.15,17126.0,166.0144,166.1398,165.6671,166.0626,17126.0
2023-02-16 12:40:00,172.08,172.38,171.94,171.94,15208.0,165.9951,166.2845,165.86,165.86,15208.0
2023-02-16 12:50:00,171.9,172.07,171.57,171.57,15205.0,165.8214,165.9854,165.5031,165.5031,15205.0
2023-02-16 13:00:00,171.64,172.46,171.64,172.44,21374.0,165.5706,166.3616,165.5706,166.3423,21374.0
2023-02-16 13:10:00,172.43,172.43,171.68,171.77,9676.0,166.3327,166.3327,165.6092,165.696,9676.0
2023-02-16 13:20:00,171.78,171.81,171.54,171.69,6712.0,165.7057,165.7346,165.4742,165.6189,6712.0
2023-02-16 13:30:00,171.71,172.62,171.7,172.48,29238.0,165.6382,166.516,165.6285,166.3809,29238.0
2023-02-16 13:40:00,172.41,172.68,172.24,172.62,22799.0,166.3134,166.5739,166.1494,166.516,22799.0
2023-02-16 13:50:00,172.59,172.98,172.46,172.91,29234.0,166.487,166.8633,166.3616,166.7957,29234.0
2023-02-16 14:00:00,172.92,173.12,172.4,172.4,25514.0,166.8054,166.9983,166.3038,166.3038,25514.0
2023-02-16 14:10:00,172.34,172.93,172.1,172.58,20740.0,166.2459,166.815,166.0144,166.4774,20740.0
2023-02-16 14:20:00,172.58,172.68,172.23,172.45,18219.0,166.4774,166.5739,166.1398,166.352,18219.0
2023-02-16 14:30:00,172.46,172.87,172.45,172.64,12823.0,166.3616,166.7571,166.352,166.5353,12823.0
2023-02-16 14:40:00,172.59,172.59,171.99,172.25,16362.0,166.487,166.487,165.9083,166.1591,16362.0
2023-02-16 14:50:00,172.15,172.2,171.88,171.94,13123.0,166.0626,166.1108,165.8022,165.86,13123.0
2023-02-16 15:00:00,171.94,172.04,171.01,171.34,28604.0,165.86,165.9565,164.9629,165.2812,28604.0
2023-02-16 15:10:00,171.39,171.47,170.48,170.51,29427.0,165.3295,165.4066,164.4517,164.4806,29427.0
2023-02-16 15:20:00,170.43,170.83,170.24,170.47,15978.0,164.4034,164.7893,164.2201,164.442,15978.0
2023-02-16 15:30:00,170.44,170.49,170.0,170.25,22449.0,164.4131,164.4613,163.9886,164.2298,22449.0
2023-02-16 15:40:00,170.19,170.42,169.93,170.16,22864.0,164.1719,164.3938,163.9211,164.143,22864.0
2023-02-16 15:50:00,170.13,170.21,169.56,169.83,84902.0,164.114,164.1912,163.5642,163.8246,84902.0
2023-02-17 09:30:00,169.48,169.84,168.7,169.18,64936.0,163.487,163.8343,162.7346,163.1976,64936.0
2023-02-17 09:40:00,169.13,169.41,168.77,168.88,11433.0,163.1494,163.4195,162.8021,162.9082,11433.0
2023-02-17 09:50:00,169.13,169.13,168.09,168.3,17082.0,163.1494,163.1494,162.1462,162.3487,17082.0
2023-02-17 10:00:00,168.34,168.48,167.7,168.05,20928.0,162.3873,162.5224,161.77,162.1076,20928.0
2023-02-17 10:10:00,167.63,168.21,167.47,167.98,15829.0,161.7024,162.2619,161.5481,162.0401,15829.0
2023-02-17 10:20:00,167.92,168.31,167.5,167.61,24944.0,161.9822,162.3584,161.577,161.6831,24944.0
2023-02-17 10:30:00,167.5,168.34,167.5,167.81,14740.0,161.577,162.3873,161.577,161.8761,14740.0
2023-02-17 10:40:00,167.85,167.92,167.15,167.53,31841.0,161.9147,161.9822,161.2394,161.606,31841.0
2023-02-17 10:50:00,167.46,167.69,167.16,167.61,16585.0,161.5384,161.7603,161.2491,161.6831,16585.0
2023-02-17 11:00:00,167.53,168.06,167.53,167.96,11374.0,161.606,162.1172,161.606,162.0208,11374.0
2023-02-17 11:10:00,167.91,168.08,167.75,167.9,4394.0,161.9725,162.1365,161.8182,161.9629,4394.0
2023-02-17 11:20:00,167.8,167.93,167.62,167.87,7359.0,161.8664,161.9918,161.6928,161.9339,7359.0
2023-02-17 11:30:00,167.87,168.34,167.66,168.28,14424.0,161.9339,162.3873,161.7314,162.3295,14424.0
2023-02-17 11:40:00,168.38,168.5,168.27,168.31,10908.0,162.4259,162.5417,162.3198,162.3584,10908.0
2023-02-17 11:50:00,168.3,168.3,167.92,168.02,8156.0,162.3487,162.3487,161.9822,162.0786,8156.0
2023-02-17 12:00:00,168.11,168.28,168.0,168.15,10684.0,162.1655,162.3295,162.0594,162.204,10684.0
2023-02-17 12:10:00,168.16,168.36,168.0,168.0,7022.0,162.2137,162.4066,162.0594,162.0594,7022.0
2023-02-17 12:20:00,167.87,168.23,167.8,168.07,12208.0,161.9339,162.2812,161.8664,162.1269,12208.0
2023-02-17 12:30:00,168.0,168.13,167.98,167.99,9297.0,162.0594,162.1848,162.0401,162.0497,9297.0
2023-02-17 12:40:00,168.02,168.13,167.73,167.73,5782.0,162.0786,162.1848,161.7989,161.7989,5782.0
2023-02-17 12:50:00,167.72,168.05,167.66,167.87,19509.0,161.7893,162.1076,161.7314,161.9339,19509.0
2023-02-17 13:00:00,167.83,167.95,167.65,167.87,6153.0,161.8954,162.0111,161.7217,161.9339,6153.0
2023-02-17 13:10:00,167.87,168.32,167.86,168.06,14547.0,161.9339,162.368,161.9243,162.1172,14547.0
2023-02-17 13:20:00,168.15,168.17,167.93,168.17,8289.0,162.204,162.2233,161.9918,162.2233,8289.0
2023-02-17 13:30:00,168.12,168.19,167.87,168.02,6798.0,162.1751,162.2426,161.9339,162.0786,6798.0
2023-02-17 13:40:00,167.95,168.09,167.81,167.83,8438.0,162.0111,162.1462,161.8761,161.8954,8438.0
2023-02-17 13:50:00,167.75,167.83,167.64,167.69,10296.0,161.8182,161.8954,161.7121,161.7603,10296.0
2023-02-17 14:00:00,167.74,168.25,167.74,168.09,16330.0,161.8085,162.3005,161.8085,162.1462,16330.0
2023-02-17 14:10:00,168.06,168.06,167.33,167.44,15454.0,162.1172,162.1172,161.413,161.5192,15454.0
2023-02-17 14:20:00,167.48,167.85,167.47,167.68,8698.0,161.5577,161.9147,161.5481,161.7507,8698.0
2023-02-17 14:30:00,167.73,168.1,167.68,168.02,14086.0,161.7989,162.1558,161.7507,162.0786,14086.0
2023-02-17 14:40:00,167.98,168.07,167.84,168.03,12490.0,162.0401,162.1269,161.905,162.0883,12490.0
2023-02-17 14:50:00,168.21,168.57,168.08,168.56,18370.0,162.2619,162.6092,162.1365,162.5996,18370.0
2023-02-17 15:00:00,168.6,168.71,168.27,168.48,37454.0,162.6381,162.7442,162.3198,162.5224,37454.0
2023-02-17 15:10:00,168.45,168.49,168.05,168.34,14126.0,162.4934,162.532,162.1076,162.3873,14126.0
2023-02-17 15:20:00,168.25,168.29,167.96,167.97,9131.0,162.3005,162.3391,162.0208,162.0304,9131.0
2023-02-17 15:30:00,167.95,168.45,167.78,168.21,25301.0,162.0111,162.4934,161.8471,162.2619,25301.0
2023-02-17 15:40:00,168.2,168.26,167.86,167.91,29370.0,162.2523,162.3102,161.9243,161.9725,29370.0
2023-02-17 15:50:00,167.98,168.26,167.83,168.13,116889.0,162.0401,162.3102,161.8954,162.1848,116889.0
2023-02-21 09:30:00,167.83,168.58,167.5,168.38,42869.0,161.8954,162.6188,161.577,162.4259,42869.0
2023-02-21 09:40:00,168.37,171.0,168.37,168.82,55498.0,162.4163,164.9533,162.4163,162.8504,55498.0
2023-02-21 09:50:00,168.73,170.17,168.52,168.66,33766.0,162.7635,164.1526,162.561,162.696,33766.0
2023-02-21 10:00:00,168.59,169.19,168.47,168.63,9259.0,162.6285,163.2073,162.5127,162.6671,9259.0
2023-02-21 10:10:00,168.58,168.83,167.89,167.96,14037.0,162.6188,162.86,161.9532,162.0208,14037.0
2023-02-21 10:20:00,167.95,168.33,167.65,167.73,11552.0,162.0111,162.3777,161.7217,161.7989,11552.0
2023-02-21 10:30:00,167.72,168.24,167.65,168.04,9803.0,161.7893,162.2909,161.7217,162.0979,9803.0
2023-02-21 10:40:00,168.15,168.68,167.6,167.6,13647.0,162.204,162.7153,161.6735,161.6735,13647.0
2023-02-21 10:50:00,167.6,168.02,167.15,167.15,17587.0,161.6735,162.0786,161.2394,161.2394,17587.0
2023-02-21 11:00:00,167.21,167.62,166.71,166.89,13536.0,161.2973,161.6928,160.815,160.9886,13536.0
2023-02-21 11:10:00,166.78,166.88,165.79,166.28,14360.0,160.8825,160.979,159.9275,160.4002,14360.0
2023-02-21 11:20:00,166.3,166.53,165.94,166.18,12484.0,160.4195,160.6413,160.0722,160.3037,12484.0
2023-02-21 11:30:00,166.19,166.48,165.42,165.6,15663.0,160.3134,160.5931,159.5706,159.7442,15663.0
2023-02-21 11:40:00,165.52,165.71,165.32,165.33,10310.0,159.667,159.8503,159.4741,159.4838,10310.0
2023-02-21 11:50:00,165.21,165.38,165.09,165.25,9831.0,159.368,159.532,159.2523,159.4066,9831.0
2023-02-21 12:00:00,165.2,165.46,164.9,165.42,12322.0,159.3584,159.6092,159.069,159.5706,12322.0
2023-02-21 12:10:00,165.42,165.73,164.18,164.39,41966.0,159.5706,159.8696,158.3744,158.577,41966.0
2023-02-21 12:20:00,164.4,164.91,164.28,164.91,19147.0,158.5867,159.0786,158.4709,159.0786,19147.0
2023-02-21 12:30:00,164.88,164.98,164.42,164.56,14597.0,159.0497,159.1461,158.6059,158.741,14597.0
2023-02-21 12:40:00,164.67,164.86,164.44,164.86,13177.0,158.8471,159.0304,158.6252,159.0304,13177.0
2023-02-21 12:50:00,164.86,165.19,164.85,165.16,7482.0,159.0304,159.3487,159.0207,159.3198,7482.0
2023-02-21 13:00:00,165.23,165.29,164.7,164.74,7140.0,159.3873,159.4452,158.876,158.9146,7140.0
2023-02-21 13:10:00,164.64,164.91,164.49,164.72,19518.0,158.8182,159.0786,158.6735,158.8953,19518.0
2023-02-21 13:20:00,164.63,164.76,164.06,164.27,12831.0,158.8085,158.9339,158.2587,158.4612,12831.0
2023-02-21 13:30:00,164.22,164.33,163.8,163.86,18291.0,158.413,158.5191,158.0079,158.0657,18291.0
2023-02-21 13:40:00,163.8,164.0,163.64,163.78,20945.0,158.0079,158.2008,157.8535,157.9886,20945.0
2023-02-21 13:50:00,163.73,163.79,163.46,163.54,20867.0,157.9403,157.9982,157.6799,157.7571,20867.0
2023-02-21 14:00:00,163.56,163.64,163.09,163.21,7466.0,157.7764,157.8535,157.323,157.4387,7466.0
2023-02-21 14:10:00,163.16,163.28,162.79,163.01,11625.0,157.3905,157.5063,157.0336,157.2458,11625.0
2023-02-21 14:20:00,162.96,163.27,162.86,163.26,21445.0,157.1976,157.4966,157.1011,157.487,21445.0
2023-02-21 14:30:00,163.28,163.89,163.19,163.88,13429.0,157.5063,158.0947,157.4194,158.085,13429.0
2023-02-21 14:40:00,163.88,163.88,163.56,163.7,19972.0,158.085,158.085,157.7764,157.9114,19972.0
2023-02-21 14:50:00,163.67,163.79,163.5,163.78,21656.0,157.8825,157.9982,157.7185,157.9886,21656.0
2023-02-21 15:00:00,163.82,163.99,163.42,163.59,11698.0,158.0272,158.1912,157.6413,157.8053,11698.0
2023-02-21 15:10:00,163.64,163.75,163.54,163.71,7346.0,157.8535,157.9596,157.7571,157.9211,7346.0
2023-02-21 15:20:00,163.65,164.0,163.51,163.79,17493.0,157.8632,158.2008,157.7281,157.9982,17493.0
2023-02-21 15:30:00,163.86,164.16,163.84,164.06,19602.0,158.0657,158.3551,158.0465,158.2587,19602.0
2023-02-21 15:40:00,164.09,164.1,163.6,163.62,28637.0,158.2876,158.2973,157.8149,157.8342,28637.0
2023-02-21 15:50:00,163.65,163.68,163.21,163.58,81745.0,157.8632,157.8921,157.4387,157.7956,81745.0
2023-02-22 09:30:00,163.54,164.24,163.02,164.16,44548.0,157.7571,158.4323,157.2555,158.3551,44548.0
2023-02-22 09:40:00,164.26,165.73,164.26,165.6,13696.0,158.4516,159.8696,158.4516,159.7442,13696.0
2023-02-22 09:50:00,165.46,165.54,165.04,165.11,16994.0,159.6092,159.6863,159.204,159.2715,16994.0
2023-02-22 10:00:00,165.04,165.44,164.53,164.66,29505.0,159.204,159.5899,158.7121,158.8375,29505.0
2023-02-22 10:10:00,164.55,164.55,163.75,164.02,63610.0,158.7313,158.7313,157.9596,158.2201,63610.0
2023-02-22 10:20:00,164.13,164.45,163.97,163.97,28876.0,158.3262,158.6349,158.1719,158.1719,28876.0
2023-02-22 10:30:00,163.9,163.95,163.28,163.38,41294.0,158.1043,158.1526,157.5063,157.6027,41294.0
2023-02-22 10:40:00,163.42,164.15,163.07,164.07,29553.0,157.6413,158.3455,157.3037,158.2683,29553.0
2023-02-22 10:50:00,164.14,164.48,164.03,164.24,18432.0,158.3358,158.6638,158.2297,158.4323,18432.0
2023-02-22 11:00:00,164.3,164.6,164.15,164.33,26737.0,158.4902,158.7796,158.3455,158.5191,26737.0
2023-02-22 11:10:00,164.34,164.52,164.15,164.52,12387.0,158.5288,158.7024,158.3455,158.7024,12387.0
2023-02-22 11:20:00,164.52,165.16,164.5,165.0,17940.0,158.7024,159.3198,158.6831,159.1654,17940.0
2023-02-22 11:30:00,165.01,165.63,164.97,165.28,11578.0,159.1751,159.7732,159.1365,159.4355,11578.0
2023-02-22 11:40:00,165.36,165.66,165.2,165.47,7766.0,159.5127,159.8021,159.3584,159.6188,7766.0
2023-02-22 11:50:00,165.49,165.55,165.07,165.31,7901.0,159.6381,159.696,159.233,159.4645,7901.0
2023-02-22 12:00:00,165.26,165.59,165.19,165.44,6774.0,159.4162,159.7346,159.3487,159.5899,6774.0
2023-02-22 12:10:00,165.34,165.85,165.2,165.81,8185.0,159.4934,159.9854,159.3584,159.9468,8185.0
2023-02-22 12:20:00,165.86,166.03,165.74,165.78,9199.0,159.995,160.159,159.8793,159.9179,9199.0
2023-02-22 12:30:00,165.9,165.91,165.67,165.76,5539.0,160.0336,160.0433,159.8117,159.8986,5539.0
2023-02-22 12:40:00,165.76,165.89,165.44,165.44,8417.0,159.8986,160.024,159.5899,159.5899,8417.0
2023-02-22 12:50:00,165.53,165.73,165.47,165.54,10297.0,159.6767,159.8696,159.6188,159.6863,10297.0
2023-02-22 13:00:00,165.55,165.67,165.29,165.63,8995.0,159.696,159.8117,159.4452,159.7732,8995.0
2023-02-22 13:10:00,165.56,165.74,165.53,165.74,3368.0,159.7056,159.8793,159.6767,159.8793,3368.0
2023-02-22 13:20:00,165.74,165.78,165.57,165.75,5065.0,159.8793,159.9179,159.7153,159.8889,5065.0
2023-02-22 13:30:00,165.71,165.72,165.41,165.62,10003.0,159.8503,159.86,159.5609,159.7635,10003.0
2023-02-22 13:40:00,165.64,165.64,165.43,165.55,5386.0,159.7828,159.7828,159.5802,159.696,5386.0
2023-02-22 13:50:00,165.55,165.58,165.33,165.47,6935.0,159.696,159.7249,159.4838,159.6188,6935.0
2023-02-22 14:00:00,165.47,165.94,164.92,165.33,12348.0,159.6188,160.0722,159.0883,159.4838,12348.0
2023-02-22 14:10:00,165.52,165.63,164.75,165.17,8974.0,159.667,159.7732,158.9243,159.3294,8974.0
2023-02-22 14:20:00,165.22,165.38,164.76,164.8,11024.0,159.3777,159.532,158.9339,158.9725,11024.0
2023-02-22 14:30:00,164.66,164.74,164.24,164.24,15305.0,158.8375,158.9146,158.4323,158.4323,15305.0
2023-02-22 14:40:00,164.25,164.3,163.75,164.0,22334.0,158.442,158.4902,157.9596,158.2008,22334.0
2023-02-22 14:50:00,163.97,163.97,163.19,163.22,11294.0,158.1719,158.1719,157.4194,157.4484,11294.0
2023-02-22 15:00:00,163.17,163.55,163.17,163.4,8759.0,157.4001,157.7667,157.4001,157.622,8759.0
2023-02-22 15:10:00,163.47,163.61,163.27,163.48,21976.0,157.6895,157.8246,157.4966,157.6992,21976.0
2023-02-22 15:20:00,163.48,163.54,162.99,163.19,31341.0,157.6992,157.7571,157.2265,157.4194,31341.0
2023-02-22 15:30:00,163.26,163.3,162.75,162.81,37456.0,157.487,157.5255,156.995,157.0529,37456.0
2023-02-22 15:40:00,162.81,163.26,162.75,163.1,40749.0,157.0529,157.487,156.995,157.3326,40749.0
2023-02-22 15:50:00,163.1,163.54,162.97,163.47,123572.0,157.3326,157.7571,157.2072,157.6895,123572.0
2023-02-23 09:30:00,164.58,164.98,163.33,163.4,44878.0,158.7603,159.1461,157.5545,157.622,44878.0
2023-02-23 09:40:00,163.44,164.23,163.44,163.61,17516.0,157.6606,158.4227,157.6606,157.8246,17516.0
2023-02-23 09:50:00,163.55,164.47,163.38,163.44,18008.0,157.7667,158.6542,157.6027,157.6606,18008.0
2023-02-23 10:00:00,163.52,163.72,162.83,163.23,33010.0,157.7378,157.9307,157.0722,157.458,33010.0
2023-02-23 10:10:00,163.18,163.65,162.91,163.25,14536.0,157.4098,157.8632,157.1493,157.4773,14536.0
2023-02-23 10:20:00,163.25,163.71,163.17,163.66,8706.0,157.4773,157.9211,157.4001,157.8728,8706.0
2023-02-23 10:30:00,163.6,163.9,163.18,163.78,11543.0,157.8149,158.1043,157.4098,157.9886,11543.0
2023-02-23 10:40:00,163.68,163.76,162.83,162.87,24214.0,157.8921,157.9693,157.0722,157.1108,24214.0
2023-02-23 10:50:00,162.91,162.98,162.68,162.88,21282.0,157.1493,157.2169,156.9275,157.1204,21282.0
2023-02-23 11:00:00,162.92,163.07,162.0,162.21,27590.0,157.159,157.3037,156.2715,156.4741,27590.0
2023-02-23 11:10:00,162.31,162.42,161.74,161.89,12919.0,156.5706,156.6767,156.0207,156.1654,12919.0
2023-02-23 11:20:00,161.82,162.0,161.43,161.65,11162.0,156.0979,156.2715,155.7217,155.9339,11162.0
2023-02-23 11:30:00,161.6,161.73,161.28,161.33,11213.0,155.8857,156.0111,155.577,155.6252,11213.0
2023-02-23 11:40:00,161.46,161.47,161.1,161.17,7741.0,155.7506,155.7603,155.4033,155.4709,7741.0
2023-02-23 11:50:00,161.14,161.15,160.36,160.52,16895.0,155.4419,155.4516,154.6895,154.8439,16895.0
2023-02-23 12:00:00,160.5,160.66,160.3,160.56,18230.0,154.8246,154.9789,154.6316,154.8824,18230.0
2023-02-23 12:10:00,160.45,160.85,160.12,160.57,9884.0,154.7763,155.1622,154.458,154.8921,9884.0
2023-02-23 12:20:00,160.49,161.27,160.45,161.08,11649.0,154.8149,155.5673,154.7763,155.3841,11649.0
2023-02-23 12:30:00,161.13,161.6,161.1,161.47,15464.0,155.4323,155.8857,155.4033,155.7603,15464.0
2023-02-23 12:40:00,161.47,161.7,161.22,161.53,11240.0,155.7603,155.9821,155.5191,155.8181,11240.0
2023-02-23 12:50:00,161.55,162.0,161.45,161.95,10180.0,155.8374,156.2715,155.741,156.2233,10180.0
2023-02-23 13:00:00,161.9,162.03,161.55,161.55,9707.0,156.1751,156.3005,155.8374,155.8374,9707.0
2023-02-23 13:10:00,161.51,161.76,161.51,161.52,7599.0,155.7988,156.04,155.7988,155.8085,7599.0
2023-02-23 13:20:00,161.58,161.69,161.31,161.61,6209.0,155.8664,155.9725,155.6059,155.8953,6209.0
2023-02-23 13:30:00,161.63,161.7,161.39,161.63,8417.0,155.9146,155.9821,155.6831,155.9146,8417.0
2023-02-23 13:40:00,161.64,161.89,161.55,161.89,7650.0,155.9242,156.1654,155.8374,156.1654,7650.0
2023-02-23 13:50:00,161.87,161.87,161.66,161.78,5364.0,156.1461,156.1461,155.9435,156.0593,5364.0
2023-02-23 14:00:00,161.78,162.18,161.7,162.11,9769.0,156.0593,156.4452,155.9821,156.3776,9769.0
2023-02-23 14:10:00,162.18,162.72,162.1,162.45,19560.0,156.4452,156.9661,156.368,156.7056,19560.0
2023-02-23 14:20:00,162.42,162.74,162.41,162.57,5221.0,156.6767,156.9854,156.667,156.8214,5221.0
2023-02-23 14:30:00,162.54,163.05,162.54,162.96,11207.0,156.7924,157.2844,156.7924,157.1976,11207.0
2023-02-23 14:40:00,163.01,163.19,162.86,163.01,14274.0,157.2458,157.4194,157.1011,157.2458,14274.0
2023-02-23 14:50:00,162.95,163.07,162.83,162.91,11664.0,157.1879,157.3037,157.0722,157.1493,11664.0
2023-02-23 15:00:00,162.95,163.33,162.91,163.33,12685.0,157.1879,157.5545,157.1493,157.5545,12685.0
2023-02-23 15:10:00,163.32,163.52,163.03,163.45,25832.0,157.5448,157.7378,157.2651,157.6702,25832.0
2023-02-23 15:20:00,163.4,163.47,163.15,163.44,10587.0,157.622,157.6895,157.3809,157.6606,10587.0
2023-02-23 15:30:00,163.44,163.64,163.27,163.39,18102.0,157.6606,157.8535,157.4966,157.6124,18102.0
2023-02-23 15:40:00,163.36,163.55,163.04,163.12,24985.0,157.5834,157.7667,157.2747,157.3519,24985.0
2023-02-23 15:50:00,163.13,163.37,163.01,163.35,70645.0,157.3616,157.5931,157.2458,157.5738,70645.0
2023-02-24 09:30:00,160.25,160.79,159.02,159.93,54310.0,154.5834,155.1043,153.3969,154.2747,54310.0
2023-02-24 09:40:00,159.52,160.16,159.11,159.65,29812.0,153.8792,154.4966,153.4837,154.0046,29812.0
2023-02-24 09:50:00,159.55,159.98,159.24,159.4,11777.0,153.9082,154.3229,153.6091,153.7635,11777.0
2023-02-24 10:00:00,159.38,159.98,159.33,159.7,23173.0,153.7442,154.3229,153.6959,154.0528,23173.0
2023-02-24 10:10:00,159.53,159.73,158.98,158.98,20795.0,153.8889,154.0818,153.3583,153.3583,20795.0
2023-02-24 10:20:00,158.9,159.39,158.65,159.25,17854.0,153.2811,153.7538,153.04,153.6188,17854.0
2023-02-24 10:30:00,159.1,159.24,158.7,158.91,19526.0,153.4741,153.6091,153.0882,153.2908,19526.0
2023-02-24 10:40:00,158.93,159.81,158.69,159.52,12131.0,153.3101,154.159,153.0786,153.8792,12131.0
2023-02-24 10:50:00,159.32,159.5,159.14,159.4,9831.0,153.6863,153.8599,153.5127,153.7635,9831.0
2023-02-24 11:00:00,159.37,159.88,159.37,159.58,11039.0,153.7345,154.2265,153.7345,153.9371,11039.0
2023-02-24 11:10:00,159.61,160.08,159.54,159.77,12159.0,153.966,154.4194,153.8985,154.1204,12159.0
2023-02-24 11:20:00,159.78,160.65,159.7,160.4,11935.0,154.13,154.9693,154.0528,154.7281,11935.0
2023-02-24 11:30:00,160.48,160.5,159.97,160.11,17596.0,154.8053,154.8246,154.3133,154.4484,17596.0
2023-02-24 11:40:00,160.29,161.37,160.21,161.18,27634.0,154.622,155.6638,154.5448,155.4805,27634.0
2023-02-24 11:50:00,161.29,161.88,161.11,161.31,34088.0,155.5866,156.1558,155.413,155.6059,34088.0
2023-02-24 12:00:00,161.36,161.4,161.06,161.24,8089.0,155.6541,155.6927,155.3648,155.5384,8089.0
2023-02-24 12:10:00,161.17,161.43,161.14,161.29,9708.0,155.4709,155.7217,155.4419,155.5866,9708.0
2023-02-24 12:20:00,161.3,161.56,161.03,161.47,4248.0,155.5963,155.8471,155.3358,155.7603,4248.0
2023-02-24 12:30:00,161.52,161.56,160.98,161.03,7459.0,155.8085,155.8471,155.2876,155.3358,7459.0
2023-02-24 12:40:00,161.08,161.1,160.82,160.83,5288.0,155.3841,155.4033,155.1332,155.1429,5288.0
2023-02-24 12:50:00,160.75,160.92,160.45,160.7,10664.0,155.0657,155.2297,154.7763,155.0175,10664.0
2023-02-24 13:00:00,160.66,160.97,160.17,160.26,22520.0,154.9789,155.2779,154.5062,154.593,22520.0
2023-02-24 13:10:00,160.31,160.51,160.08,160.17,15647.0,154.6413,154.8342,154.4194,154.5062,15647.0
2023-02-24 13:20:00,160.23,160.33,160.04,160.14,20474.0,154.5641,154.6606,154.3808,154.4773,20474.0
2023-02-24 13:30:00,159.99,160.33,159.92,160.31,5975.0,154.3326,154.6606,154.2651,154.6413,5975.0
2023-02-24 13:40:00,160.3,160.75,160.3,160.63,10159.0,154.6316,155.0657,154.6316,154.95,10159.0
2023-02-24 13:50:00,160.61,160.76,160.54,160.69,5137.0,154.9307,155.0754,154.8631,155.0078,5137.0
2023-02-24 14:00:00,160.66,160.71,160.57,160.64,2850.0,154.9789,155.0271,154.8921,154.9596,2850.0
2023-02-24 14:10:00,160.59,160.88,160.4,160.84,5347.0,154.9114,155.1911,154.7281,155.1525,5347.0
2023-02-24 14:20:00,160.89,160.9,160.69,160.8,6620.0,155.2008,155.2104,155.0078,155.114,6620.0
2023-02-24 14:30:00,160.79,160.81,160.47,160.56,5890.0,155.1043,155.1236,154.7956,154.8824,5890.0
2023-02-24 14:40:00,160.56,160.95,160.34,160.92,11096.0,154.8824,155.2586,154.6702,155.2297,11096.0
2023-02-24 14:50:00,160.91,161.64,160.91,161.42,18150.0,155.2201,155.9242,155.2201,155.712,18150.0
2023-02-24 15:00:00,161.59,161.8,161.44,161.7,19565.0,155.876,156.0786,155.7313,155.9821,19565.0
2023-02-24 15:10:00,161.76,161.79,161.35,161.65,9099.0,156.04,156.0689,155.6445,155.9339,9099.0
2023-02-24 15:20:00,161.71,162.43,161.63,162.04,57945.0,155.9918,156.6863,155.9146,156.3101,57945.0
2023-02-24 15:30:00,162.07,162.2,161.77,162.0,34232.0,156.339,156.4644,156.0497,156.2715,34232.0
2023-02-24 15:40:00,162.0,162.01,161.6,161.83,28286.0,156.2715,156.2812,155.8857,156.1075,28286.0
2023-02-24 15:50:00,161.82,162.59,161.57,162.49,95466.0,156.0979,156.8407,155.8567,156.7442,95466.0
2023-02-27 09:30:00,165.04,165.4,163.84,164.66,65470.0,159.204,159.5513,158.0465,158.8375,65470.0
2023-02-27 09:40:00,164.53,165.57,164.49,165.13,34821.0,158.7121,159.7153,158.6735,159.2908,34821.0
2023-02-27 09:50:00,165.22,165.45,164.95,165.39,20292.0,159.3777,159.5995,159.1172,159.5416,20292.0
2023-02-27 10:00:00,165.4,166.0,165.22,165.9,24325.0,159.5513,160.1301,159.3777,160.0336,24325.0
2023-02-27 10:10:00,165.84,166.08,165.44,165.88,18587.0,159.9757,160.2072,159.5899,160.0143,18587.0
2023-02-27 10:20:00,165.93,165.93,165.16,165.3,11222.0,160.0625,160.0625,159.3198,159.4548,11222.0
2023-02-27 10:30:00,165.28,165.39,164.13,164.21,25032.0,159.4355,159.5416,158.3262,158.4034,25032.0
2023-02-27 10:40:00,164.11,164.55,163.89,164.46,26012.0,158.3069,158.7313,158.0947,158.6445,26012.0
2023-02-27 10:50:00,164.53,164.53,163.68,164.15,11975.0,158.7121,158.7121,157.8921,158.3455,11975.0
2023-02-27 11:00:00,164.25,164.29,163.55,164.1,24907.0,158.442,158.4805,157.7667,158.2973,24907.0
2023-02-27 11:10:00,164.01,164.31,163.71,163.87,24257.0,158.2104,158.4998,157.9211,158.0754,24257.0
2023-02-27 11:20:00,163.83,164.34,163.83,163.96,10650.0,158.0368,158.5288,158.0368,158.1622,10650.0
2023-02-27 11:30:00,163.83,163.95,163.64,163.91,7219.0,158.0368,158.1526,157.8535,158.114,7219.0
2023-02-27 11:40:00,163.91,164.14,163.81,163.81,12566.0,158.114,158.3358,158.0175,158.0175,12566.0
2023-02-27 11:50:00,163.67,163.99,163.64,163.79,8044.0,157.8825,158.1912,157.8535,157.9982,8044.0
2023-02-27 12:00:00,163.79,164.54,163.55,164.47,18725.0,157.9982,158.7217,157.7667,158.6542,18725.0
2023-02-27 12:10:00,164.52,164.53,164.19,164.4,10539.0,158.7024,158.7121,158.3841,158.5867,10539.0
2023-02-27 12:20:00,164.4,164.41,164.01,164.4,9007.0,158.5867,158.5963,158.2104,158.5867,9007.0
2023-02-27 12:30:00,164.41,164.8,164.4,164.64,8935.0,158.5963,158.9725,158.5867,158.8182,8935.0
2023-02-27 12:40:00,164.59,165.01,164.59,164.98,7616.0,158.7699,159.1751,158.7699,159.1461,7616.0
2023-02-27 12:50:00,164.96,165.08,164.76,164.89,6327.0,159.1268,159.2426,158.9339,159.0593,6327.0
2023-02-27 13:00:00,164.93,165.05,164.73,164.79,8385.0,159.0979,159.2137,158.905,158.9629,8385.0
2023-02-27 13:10:00,164.79,165.09,164.64,164.75,12028.0,158.9629,159.2523,158.8182,158.9243,12028.0
2023-02-27 13:20:00,164.73,165.28,164.68,165.03,12242.0,158.905,159.4355,158.8568,159.1944,12242.0
2023-02-27 13:30:00,165.01,165.61,165.01,165.52,12064.0,159.1751,159.7539,159.1751,159.667,12064.0
2023-02-27 13:40:00,165.58,165.8,165.48,165.66,12431.0,159.7249,159.9371,159.6285,159.8021,12431.0
2023-02-27 13:50:00,165.67,165.91,165.54,165.67,22399.0,159.8117,160.0433,159.6863,159.8117,22399.0
2023-02-27 14:00:00,165.76,166.02,165.62,165.67,11291.0,159.8986,160.1494,159.7635,159.8117,11291.0
2023-02-27 14:10:00,165.67,165.96,165.54,165.62,7263.0,159.8117,160.0915,159.6863,159.7635,7263.0
2023-02-27 14:20:00,165.65,165.65,165.35,165.46,10965.0,159.7925,159.7925,159.5031,159.6092,10965.0
2023-02-27 14:30:00,165.43,165.55,165.26,165.35,10377.0,159.5802,159.696,159.4162,159.5031,10377.0
2023-02-27 14:40:00,165.31,165.38,165.05,165.17,9319.0,159.4645,159.532,159.2137,159.3294,9319.0
2023-02-27 14:50:00,165.23,165.73,165.17,165.64,18648.0,159.3873,159.8696,159.3294,159.7828,18648.0
2023-02-27 15:00:00,165.63,165.77,165.34,165.34,14323.0,159.7732,159.9082,159.4934,159.4934,14323.0
2023-02-27 15:10:00,165.28,165.28,164.91,164.94,16192.0,159.4355,159.4355,159.0786,159.1076,16192.0
2023-02-27 15:20:00,164.93,164.93,164.65,164.92,17522.0,159.0979,159.0979,158.8278,159.0883,17522.0
2023-02-27 15:30:00,164.89,164.9,164.03,164.22,37585.0,159.0593,159.069,158.2297,158.413,37585.0
2023-02-27 15:40:00,164.21,164.71,164.14,164.48,24315.0,158.4034,158.8857,158.3358,158.6638,24315.0
2023-02-27 15:50:00,164.48,164.54,164.1,164.33,90293.0,158.6638,158.7217,158.2973,158.5191,90293.0
2023-02-28 09:30:00,164.7,164.7,163.5,164.25,44304.0,158.876,158.876,157.7185,158.442,44304.0
2023-02-28 09:40:00,164.23,165.65,164.02,165.13,25697.0,158.4227,159.7925,158.2201,159.2908,25697.0
2023-02-28 09:50:00,165.03,166.06,165.0,165.96,18533.0,159.1944,160.188,159.1654,160.0915,18533.0
2023-02-28 10:00:00,165.96,167.25,165.87,167.19,27965.0,160.0915,161.3359,160.0047,161.278,27965.0
2023-02-28 10:10:00,167.15,167.19,166.24,166.36,34057.0,161.2394,161.278,160.3616,160.4773,34057.0
2023-02-28 10:20:00,166.31,167.35,166.22,167.24,30618.0,160.4291,161.4323,160.3423,161.3262,30618.0
2023-02-28 10:30:00,167.21,168.13,167.09,168.13,28776.0,161.2973,162.1848,161.1815,162.1848,28776.0
2023-02-28 10:40:00,168.05,168.77,167.99,168.41,38561.0,162.1076,162.8021,162.0497,162.4549,38561.0
2023-02-28 10:50:00,168.35,168.69,167.83,168.67,18945.0,162.397,162.725,161.8954,162.7057,18945.0
2023-02-28 11:00:00,168.68,169.85,168.67,169.73,57138.0,162.7153,163.8439,162.7057,163.7282,57138.0
2023-02-28 11:10:00,169.62,169.81,169.1,169.56,28477.0,163.6221,163.8053,163.1205,163.5642,28477.0
2023-02-28 11:20:00,169.56,170.05,169.49,169.75,20127.0,163.5642,164.0369,163.4967,163.7475,20127.0
2023-02-28 11:30:00,169.72,169.72,168.43,168.83,36142.0,163.7185,163.7185,162.4741,162.86,36142.0
2023-02-28 11:40:00,168.96,169.14,168.7,168.83,15319.0,162.9854,163.159,162.7346,162.86,15319.0
2023-02-28 11:50:00,168.71,169.15,168.68,168.68,15238.0,162.7442,163.1687,162.7153,162.7153,15238.0
2023-02-28 12:00:00,168.77,168.91,168.34,168.73,18564.0,162.8021,162.9372,162.3873,162.7635,18564.0
2023-02-28 12:10:00,168.77,169.28,168.71,169.21,13127.0,162.8021,163.2941,162.7442,163.2266,13127.0
2023-02-28 12:20:00,169.19,169.61,169.07,169.41,24253.0,163.2073,163.6124,163.0915,163.4195,24253.0
2023-02-28 12:30:00,169.41,169.61,168.95,169.14,11168.0,163.4195,163.6124,162.9758,163.159,11168.0
2023-02-28 12:40:00,169.2,169.24,168.79,169.07,10329.0,163.2169,163.2555,162.8214,163.0915,10329.0
2023-02-28 12:50:00,169.1,169.53,169.05,169.45,8311.0,163.1205,163.5353,163.0722,163.4581,8311.0
2023-02-28 13:00:00,169.38,169.49,169.11,169.13,11613.0,163.3906,163.4967,163.1301,163.1494,11613.0
2023-02-28 13:10:00,169.07,169.25,168.79,168.79,6673.0,163.0915,163.2652,162.8214,162.8214,6673.0
2023-02-28 13:20:00,168.79,168.83,168.16,168.24,13744.0,162.8214,162.86,162.2137,162.2909,13744.0
2023-02-28 13:30:00,168.33,168.66,168.28,168.59,10692.0,162.3777,162.696,162.3295,162.6285,10692.0
2023-02-28 13:40:00,168.59,168.64,168.03,168.03,10969.0,162.6285,162.6767,162.0883,162.0883,10969.0
2023-02-28 13:50:00,168.07,168.33,167.85,168.29,14249.0,162.1269,162.3777,161.9147,162.3391,14249.0
2023-02-28 14:00:00,168.31,168.51,168.06,168.5,19784.0,162.3584,162.5513,162.1172,162.5417,19784.0
2023-02-28 14:10:00,168.52,168.52,168.16,168.26,13831.0,162.561,162.561,162.2137,162.3102,13831.0
2023-02-28 14:20:00,168.25,168.5,168.02,168.5,9799.0,162.3005,162.5417,162.0786,162.5417,9799.0
2023-02-28 14:30:00,168.45,168.68,168.27,168.41,14167.0,162.4934,162.7153,162.3198,162.4549,14167.0
2023-02-28 14:40:00,168.36,168.36,168.07,168.21,8062.0,162.4066,162.4066,162.1269,162.2619,8062.0
2023-02-28 14:50:00,168.17,168.17,167.92,167.99,11211.0,162.2233,162.2233,161.9822,162.0497,11211.0
2023-02-28 15:00:00,167.99,168.02,167.76,167.8,10649.0,162.0497,162.0786,161.8278,161.8664,10649.0
2023-02-28 15:10:00,167.81,168.14,167.66,168.11,26318.0,161.8761,162.1944,161.7314,162.1655,26318.0
2023-02-28 15:20:00,168.13,168.22,167.91,168.09,25204.0,162.1848,162.2716,161.9725,162.1462,25204.0
2023-02-28 15:30:00,168.02,168.11,167.66,167.82,36472.0,162.0786,162.1655,161.7314,161.8857,36472.0
2023-02-28 15:40:00,167.78,168.12,167.65,167.65,33279.0,161.8471,162.1751,161.7217,161.7217,33279.0
2023-02-28 15:50:00,167.67,167.87,167.25,167.32,198099.0,161.741,161.9339,161.3359,161.4034,198099.0
2023-03-01 09:30:00,170.45,171.07,169.12,170.95,102704.0,164.4227,165.0208,163.1397,164.905,102704.0
2023-03-01 09:40:00,170.92,171.94,169.47,171.9,47709.0,164.8761,165.86,163.4774,165.8214,47709.0
2023-03-01 09:50:00,171.88,172.63,171.16,171.58,47913.0,165.8022,166.5256,165.1076,165.5128,47913.0
2023-03-01 10:00:00,171.64,171.86,170.11,170.23,29328.0,165.5706,165.7829,164.0947,164.2105,29328.0
2023-03-01 10:10:00,170.16,170.16,169.16,170.15,72157.0,164.143,164.143,163.1783,164.1333,72157.0
2023-03-01 10:20:00,170.15,170.91,169.98,170.77,10372.0,164.1333,164.8665,163.9693,164.7314,10372.0
2023-03-01 10:30:00,170.72,171.29,170.63,170.89,19457.0,164.6832,165.233,164.5964,164.8472,19457.0
2023-03-01 10:40:00,170.99,171.7,170.92,171.58,16798.0,164.9436,165.6285,164.8761,165.5128,16798.0
2023-03-01 10:50:00,171.47,171.98,171.23,171.98,17257.0,165.4066,165.8986,165.1751,165.8986,17257.0
2023-03-01 11:00:00,171.82,171.82,170.5,170.63,9418.0,165.7443,165.7443,164.471,164.5964,9418.0
2023-03-01 11:10:00,170.71,170.91,170.39,170.67,9641.0,164.6735,164.8665,164.3648,164.6349,9641.0
2023-03-01 11:20:00,170.73,171.28,170.51,171.08,12955.0,164.6928,165.2234,164.4806,165.0304,12955.0
2023-03-01 11:30:00,171.06,171.4,170.97,171.17,13465.0,165.0111,165.3391,164.9243,165.1173,13465.0
2023-03-01 11:40:00,171.22,172.23,171.22,171.92,24251.0,165.1655,166.1398,165.1655,165.8407,24251.0
2023-03-01 11:50:00,172.0,172.23,171.7,171.7,11094.0,165.9179,166.1398,165.6285,165.6285,11094.0
2023-03-01 12:00:00,171.84,172.3,171.83,172.25,14679.0,165.7636,166.2073,165.7539,166.1591,14679.0
2023-03-01 12:10:00,172.26,172.38,171.83,172.17,13173.0,166.1687,166.2845,165.7539,166.0819,13173.0
2023-03-01 12:20:00,172.12,172.48,172.05,172.23,11690.0,166.0337,166.3809,165.9661,166.1398,11690.0
2023-03-01 12:30:00,172.27,172.3,171.8,172.0,7120.0,166.1784,166.2073,165.725,165.9179,7120.0
2023-03-01 12:40:00,171.94,172.2,171.93,172.15,7374.0,165.86,166.1108,165.8504,166.0626,7374.0
2023-03-01 12:50:00,172.12,172.53,171.95,171.99,12506.0,166.0337,166.4292,165.8697,165.9083,12506.0
2023-03-01 13:00:00,171.96,172.62,171.93,172.62,21404.0,165.8793,166.516,165.8504,166.516,21404.0
2023-03-01 13:10:00,172.54,172.65,172.09,172.32,30776.0,166.4388,166.5449,166.0047,166.2266,30776.0
2023-03-01 13:20:00,172.37,172.51,172.1,172.37,7947.0,166.2748,166.4099,166.0144,166.2748,7947.0
2023-03-01 13:30:00,172.39,172.65,172.26,172.61,8314.0,166.2941,166.5449,166.1687,166.5063,8314.0
2023-03-01 13:40:00,172.56,172.79,172.05,172.06,21685.0,166.4581,166.68,165.9661,165.9758,21685.0
2023-03-01 13:50:00,172.05,172.05,171.54,171.56,20254.0,165.9661,165.9661,165.4742,165.4935,20254.0
2023-03-01 14:00:00,171.64,171.65,170.99,171.53,22899.0,165.5706,165.5803,164.9436,165.4645,22899.0
2023-03-01 14:10:00,171.59,171.75,171.54,171.58,7896.0,165.5224,165.6767,165.4742,165.5128,7896.0
2023-03-01 14:20:00,171.64,171.67,171.38,171.38,9780.0,165.5706,165.5996,165.3198,165.3198,9780.0
2023-03-01 14:30:00,171.3,171.48,170.93,170.93,13444.0,165.2427,165.4163,164.8857,164.8857,13444.0
2023-03-01 14:40:00,170.92,171.37,170.81,171.22,27961.0,164.8761,165.3102,164.77,165.1655,27961.0
2023-03-01 14:50:00,171.19,171.54,171.0,171.54,17195.0,165.1366,165.4742,164.9533,165.4742,17195.0
2023-03-01 15:00:00,171.52,171.91,171.51,171.87,19247.0,165.4549,165.8311,165.4452,165.7925,19247.0
2023-03-01 15:10:00,171.85,172.13,171.83,172.13,14599.0,165.7732,166.0433,165.7539,166.0433,14599.0
2023-03-01 15:20:00,172.12,172.14,171.74,171.8,19224.0,166.0337,166.053,165.6671,165.725,19224.0
2023-03-01 15:30:00,171.78,171.79,171.28,171.43,36424.0,165.7057,165.7153,165.2234,165.3681,36424.0
2023-03-01 15:40:00,171.4,171.62,171.03,171.13,63774.0,165.3391,165.5513,164.9822,165.0787,63774.0
2023-03-01 15:50:00,171.09,171.23,170.5,170.78,158615.0,165.0401,165.1751,164.471,164.741,158615.0
2023-03-02 09:30:00,170.52,170.69,169.5,170.38,43079.0,164.4902,164.6542,163.5063,164.3552,43079.0
2023-03-02 09:40:00,170.38,170.75,169.52,169.85,18754.0,164.3552,164.7121,163.5256,163.8439,18754.0
2023-03-02 09:50:00,169.78,170.88,169.69,170.88,18967.0,163.7764,164.8375,163.6896,164.8375,18967.0
2023-03-02 10:00:00,170.7,171.74,170.61,171.72,35445.0,164.6639,165.6671,164.5771,165.6478,35445.0
2023-03-02 10:10:00,171.67,171.93,170.97,171.11,21747.0,165.5996,165.8504,164.9243,165.0594,21747.0
2023-03-02 10:20:00,171.15,172.0,170.79,171.76,26847.0,165.098,165.9179,164.7507,165.6864,26847.0
2023-03-02 10:30:00,171.78,172.21,171.78,171.9,18112.0,165.7057,166.1205,165.7057,165.8214,18112.0
2023-03-02 10:40:00,171.91,171.99,171.6,171.76,11404.0,165.8311,165.9083,165.5321,165.6864,11404.0
2023-03-02 10:50:00,171.77,172.4,171.74,172.24,16742.0,165.696,166.3038,165.6671,166.1494,16742.0
2023-03-02 11:00:00,172.31,172.5,172.02,172.4,9790.0,166.2169,166.4002,165.9372,166.3038,9790.0
2023-03-02 11:10:00,172.39,173.26,172.31,173.15,28989.0,166.2941,167.1334,166.2169,167.0272,28989.0
2023-03-02 11:20:00,173.15,173.73,173.15,173.7,38718.0,167.0272,167.5867,167.0272,167.5578,38718.0
2023-03-02 11:30:00,173.72,174.19,173.38,173.6,32009.0,167.5771,168.0305,167.2491,167.4613,32009.0
2023-03-02 11:40:00,173.77,174.35,173.77,174.14,28430.0,167.6253,168.1848,167.6253,167.9822,28430.0
2023-03-02 11:50:00,174.14,174.25,173.68,173.68,19919.0,167.9822,168.0883,167.5385,167.5385,19919.0
2023-03-02 12:00:00,173.73,174.18,173.73,174.13,9178.0,167.5867,168.0208,167.5867,167.9726,9178.0
2023-03-02 12:10:00,174.11,174.18,173.58,173.66,12201.0,167.9533,168.0208,167.442,167.5192,12201.0
2023-03-02 12:20:00,173.7,174.28,173.68,174.06,16037.0,167.5578,168.1173,167.5385,167.9051,16037.0
2023-03-02 12:30:00,174.06,174.59,174.06,174.31,14069.0,167.9051,168.4163,167.9051,168.1462,14069.0
2023-03-02 12:40:00,174.31,174.55,174.3,174.41,7063.0,168.1462,168.3777,168.1366,168.2427,7063.0
2023-03-02 12:50:00,174.34,174.84,174.34,174.78,10476.0,168.1752,168.6575,168.1752,168.5996,10476.0
2023-03-02 13:00:00,174.8,174.8,174.14,174.21,10105.0,168.6189,168.6189,167.9822,168.0498,10105.0
2023-03-02 13:10:00,174.25,174.35,173.97,174.14,9060.0,168.0883,168.1848,167.8182,167.9822,9060.0
2023-03-02 13:20:00,174.21,174.32,173.91,173.99,6447.0,168.0498,168.1559,167.7604,167.8375,6447.0
2023-03-02 13:30:00,174.07,174.8,173.99,174.45,7623.0,167.9147,168.6189,167.8375,168.2813,7623.0
2023-03-02 13:40:00,174.47,174.47,173.74,173.9,10178.0,168.3006,168.3006,167.5964,167.7507,10178.0
2023-03-02 13:50:00,173.89,174.29,173.86,174.29,11412.0,167.7411,168.1269,167.7121,168.1269,11412.0
2023-03-02 14:00:00,174.34,174.66,174.33,174.35,8589.0,168.1752,168.4838,168.1655,168.1848,8589.0
2023-03-02 14:10:00,174.28,174.74,174.28,174.71,11580.0,168.1173,168.561,168.1173,168.5321,11580.0
2023-03-02 14:20:00,174.67,174.89,174.49,174.8,13669.0,168.4935,168.7057,168.3199,168.6189,13669.0
2023-03-02 14:30:00,174.83,174.93,174.43,174.69,11878.0,168.6478,168.7443,168.262,168.5128,11878.0
2023-03-02 14:40:00,174.67,175.01,174.67,174.98,18527.0,168.4935,168.8215,168.4935,168.7925,18527.0
2023-03-02 14:50:00,175.0,175.14,174.87,175.07,15349.0,168.8118,168.9469,168.6864,168.8794,15349.0
2023-03-02 15:00:00,175.1,175.24,174.62,174.71,9156.0,168.9083,169.0433,168.4453,168.5321,9156.0
2023-03-02 15:10:00,174.81,175.1,174.6,174.83,15192.0,168.6285,168.9083,168.426,168.6478,15192.0
2023-03-02 15:20:00,174.83,175.09,174.65,174.91,17987.0,168.6478,168.8986,168.4742,168.725,17987.0
2023-03-02 15:30:00,174.95,175.72,174.95,175.52,26357.0,168.7636,169.5064,168.7636,169.3134,26357.0
2023-03-02 15:40:00,175.5,175.83,175.32,175.67,56151.0,169.2941,169.6125,169.1205,169.4581,56151.0
2023-03-02 15:50:00,175.6,175.86,175.54,175.8,106897.0,169.3906,169.6414,169.3327,169.5835,106897.0
2023-03-03 09:30:00,177.29,177.5,176.0,176.29,48344.0,171.0208,171.2234,169.7765,170.0562,48344.0
2023-03-03 09:40:00,175.9,176.95,175.88,176.54,30915.0,169.68,170.6929,169.6607,170.2974,30915.0
2023-03-03 09:50:00,176.55,176.93,176.52,176.76,24939.0,170.307,170.6736,170.2781,170.5096,24939.0
2023-03-03 10:00:00,176.78,177.65,176.56,177.38,38788.0,170.5289,171.3681,170.3167,171.1077,38788.0
2023-03-03 10:10:00,177.35,178.06,177.32,177.8,43213.0,171.0787,171.7636,171.0498,171.5128,43213.0
2023-03-03 10:20:00,177.81,178.37,177.46,178.0,33443.0,171.5225,172.0627,171.1848,171.7057,33443.0
2023-03-03 10:30:00,177.94,178.36,177.94,178.07,23736.0,171.6479,172.053,171.6479,171.7733,23736.0
2023-03-03 10:40:00,178.06,178.34,177.97,178.04,27499.0,171.7636,172.0337,171.6768,171.7443,27499.0
2023-03-03 10:50:00,178.02,178.17,177.46,177.75,39683.0,171.725,171.8697,171.1848,171.4646,39683.0
2023-03-03 11:00:00,177.81,178.02,177.32,177.79,31974.0,171.5225,171.725,171.0498,171.5032,31974.0
2023-03-03 11:10:00,177.81,177.82,177.43,177.59,24410.0,171.5225,171.5321,171.1559,171.3102,24410.0
2023-03-03 11:20:00,177.59,177.81,177.26,177.6,38525.0,171.3102,171.5225,170.9919,171.3199,38525.0
2023-03-03 11:30:00,177.61,177.77,177.23,177.3,16979.0,171.3295,171.4839,170.963,171.0305,16979.0
2023-03-03 11:40:00,177.35,177.52,177.15,177.48,15279.0,171.0787,171.2427,170.8858,171.2041,15279.0
2023-03-03 11:50:00,177.46,177.97,177.46,177.89,7506.0,171.1848,171.6768,171.1848,171.5996,7506.0
2023-03-03 12:00:00,177.86,178.0,177.76,177.83,15155.0,171.5707,171.7057,171.4742,171.5418,15155.0
2023-03-03 12:10:00,177.82,178.04,177.74,178.04,13746.0,171.5321,171.7443,171.4549,171.7443,13746.0
2023-03-03 12:20:00,178.05,178.4,178.01,178.4,18341.0,171.754,172.0916,171.7154,172.0916,18341.0
2023-03-03 12:30:00,178.41,178.41,178.06,178.14,22558.0,172.1012,172.1012,171.7636,171.8408,22558.0
2023-03-03 12:40:00,178.23,178.25,177.88,177.89,13354.0,171.9276,171.9469,171.59,171.5996,13354.0
2023-03-03 12:50:00,177.91,178.28,177.9,178.13,10166.0,171.6189,171.9758,171.6093,171.8311,10166.0
2023-03-03 13:00:00,178.13,178.4,178.02,178.29,25345.0,171.8311,172.0916,171.725,171.9855,25345.0
2023-03-03 13:10:00,178.26,178.39,178.12,178.25,13487.0,171.9565,172.082,171.8215,171.9469,13487.0
2023-03-03 13:20:00,178.21,178.36,178.09,178.23,12864.0,171.9083,172.053,171.7926,171.9276,12864.0
2023-03-03 13:30:00,178.25,178.72,178.13,178.63,35544.0,171.9469,172.4003,171.8311,172.3135,35544.0
2023-03-03 13:40:00,178.63,178.74,178.34,178.34,19506.0,172.3135,172.4196,172.0337,172.0337,19506.0
2023-03-03 13:50:00,178.34,178.41,178.08,178.26,34923.0,172.0337,172.1012,171.7829,171.9565,34923.0
2023-03-03 14:00:00,178.2,178.31,178.11,178.15,20430.0,171.8987,172.0048,171.8119,171.8504,20430.0
2023-03-03 14:10:00,178.13,178.38,178.12,178.16,20685.0,171.8311,172.0723,171.8215,171.8601,20685.0
2023-03-03 14:20:00,178.09,178.76,178.06,178.7,34638.0,171.7926,172.4389,171.7636,172.381,34638.0
2023-03-03 14:30:00,178.7,178.9,178.46,178.59,29871.0,172.381,172.5739,172.1495,172.2749,29871.0
2023-03-03 14:40:00,178.6,178.72,178.35,178.44,20774.0,172.2845,172.4003,172.0434,172.1302,20774.0
2023-03-03 14:50:00,178.48,178.48,178.21,178.31,32295.0,172.1688,172.1688,171.9083,172.0048,32295.0
2023-03-03 15:00:00,178.33,178.35,178.11,178.33,35472.0,172.0241,172.0434,171.8119,172.0241,35472.0
2023-03-03 15:10:00,178.27,178.64,178.2,178.43,48004.0,171.9662,172.3231,171.8987,172.1205,48004.0
2023-03-03 15:20:00,178.46,178.47,178.2,178.41,28364.0,172.1495,172.1591,171.8987,172.1012,28364.0
2023-03-03 15:30:00,178.38,178.47,178.15,178.17,52169.0,172.0723,172.1591,171.8504,171.8697,52169.0
2023-03-03 15:40:00,178.17,178.21,177.95,178.1,67309.0,171.8697,171.9083,171.6575,171.8022,67309.0
2023-03-03 15:50:00,178.13,178.58,178.06,178.37,172212.0,171.8311,172.2652,171.7636,172.0627,172212.0
2023-03-06 09:30:00,176.26,177.76,175.34,176.87,62429.0,170.0273,171.4742,169.1398,170.6157,62429.0
2023-03-06 09:40:00,177.0,177.19,176.47,176.99,12278.0,170.7411,170.9244,170.2298,170.7315,12278.0
2023-03-06 09:50:00,176.77,176.89,175.66,176.03,27659.0,170.5192,170.635,169.4485,169.8054,27659.0
2023-03-06 10:00:00,176.06,176.24,175.16,175.96,44818.0,169.8343,170.008,168.9662,169.7379,44818.0
2023-03-06 10:10:00,176.06,177.07,175.71,176.69,39838.0,169.8343,170.8086,169.4967,170.4421,39838.0
2023-03-06 10:20:00,176.74,176.97,176.28,176.74,16180.0,170.4903,170.7122,170.0466,170.4903,16180.0
2023-03-06 10:30:00,176.74,177.18,176.38,176.84,22524.0,170.4903,170.9147,170.143,170.5868,22524.0
2023-03-06 10:40:00,176.77,177.0,176.19,176.44,29860.0,170.5192,170.7411,169.9597,170.2009,29860.0
2023-03-06 10:50:00,176.5,176.87,176.42,176.51,17735.0,170.2588,170.6157,170.1816,170.2684,17735.0
2023-03-06 11:00:00,176.51,176.96,175.87,175.87,25561.0,170.2684,170.7025,169.6511,169.6511,25561.0
2023-03-06 11:10:00,175.73,176.18,175.6,175.72,20481.0,169.516,169.9501,169.3906,169.5064,20481.0
2023-03-06 11:20:00,175.72,175.87,175.28,175.75,23819.0,169.5064,169.6511,169.0819,169.5353,23819.0
2023-03-06 11:30:00,175.76,175.76,175.18,175.5,31415.0,169.545,169.545,168.9855,169.2941,31415.0
2023-03-06 11:40:00,175.5,176.09,175.32,175.82,17238.0,169.2941,169.8633,169.1205,169.6028,17238.0
2023-03-06 11:50:00,175.8,176.5,175.8,176.07,15334.0,169.5835,170.2588,169.5835,169.844,15334.0
2023-03-06 12:00:00,176.02,176.3,175.76,176.03,16996.0,169.7958,170.0659,169.545,169.8054,16996.0
2023-03-06 12:10:00,176.06,176.33,175.92,176.02,13251.0,169.8343,170.0948,169.6993,169.7958,13251.0
2023-03-06 12:20:00,175.92,175.97,175.3,175.5,15153.0,169.6993,169.7475,169.1012,169.2941,15153.0
2023-03-06 12:30:00,175.47,175.48,174.87,175.02,22485.0,169.2652,169.2749,168.6864,168.8311,22485.0
2023-03-06 12:40:00,174.99,175.27,174.91,175.15,14980.0,168.8022,169.0723,168.725,168.9565,14980.0
2023-03-06 12:50:00,175.16,175.54,175.15,175.28,20585.0,168.9662,169.3327,168.9565,169.0819,20585.0
2023-03-06 13:00:00,175.33,175.52,174.92,174.97,19322.0,169.1302,169.3134,168.7347,168.7829,19322.0
2023-03-06 13:10:00,174.91,175.25,174.78,175.15,16702.0,168.725,169.053,168.5996,168.9565,16702.0
2023-03-06 13:20:00,175.18,175.25,174.66,174.68,19995.0,168.9855,169.053,168.4838,168.5031,19995.0
2023-03-06 13:30:00,174.56,174.77,174.19,174.24,13685.0,168.3874,168.59,168.0305,168.0787,13685.0
2023-03-06 13:40:00,174.2,174.65,174.13,174.35,13680.0,168.0401,168.4742,167.9726,168.1848,13680.0
2023-03-06 13:50:00,174.34,174.59,174.24,174.48,11718.0,168.1752,168.4163,168.0787,168.3102,11718.0
2023-03-06 14:00:00,174.42,174.78,174.36,174.55,13795.0,168.2523,168.5996,168.1945,168.3777,13795.0
2023-03-06 14:10:00,174.57,174.59,174.02,174.1,18945.0,168.397,168.4163,167.8665,167.9437,18945.0
2023-03-06 14:20:00,174.07,174.33,174.07,174.19,15614.0,167.9147,168.1655,167.9147,168.0305,15614.0
2023-03-06 14:30:00,174.24,174.78,174.21,174.58,27868.0,168.0787,168.5996,168.0498,168.4067,27868.0
2023-03-06 14:40:00,174.52,174.65,174.38,174.58,20770.0,168.3488,168.4742,168.2137,168.4067,20770.0
2023-03-06 14:50:00,174.65,175.03,174.65,174.82,10981.0,168.4742,168.8408,168.4742,168.6382,10981.0
2023-03-06 15:00:00,174.77,175.25,174.76,175.23,12592.0,168.59,169.053,168.5803,169.0337,12592.0
2023-03-06 15:10:00,175.28,175.36,174.78,174.99,17839.0,169.0819,169.1591,168.5996,168.8022,17839.0
2023-03-06 15:20:00,174.96,175.11,174.78,174.88,17493.0,168.7732,168.9179,168.5996,168.6961,17493.0
2023-03-06 15:30:00,174.92,175.27,174.91,175.27,27158.0,168.7347,169.0723,168.725,169.0723,27158.0
2023-03-06 15:40:00,175.26,175.6,175.12,175.55,38703.0,169.0626,169.3906,168.9276,169.3424,38703.0
2023-03-06 15:50:00,175.5,175.87,175.41,175.5,149388.0,169.2941,169.6511,169.2073,169.2941,149388.0
2023-03-07 09:30:00,174.49,175.47,173.72,174.21,42327.0,168.3199,169.2652,167.5771,168.0498,42327.0
2023-03-07 09:40:00,174.23,174.55,173.18,174.1,27752.0,168.0691,168.3777,167.0562,167.9437,27752.0
2023-03-07 09:50:00,174.11,174.86,174.06,174.72,23784.0,167.9533,168.6768,167.9051,168.5417,23784.0
2023-03-07 10:00:00,174.65,174.65,173.52,173.89,25841.0,168.4742,168.4742,167.3842,167.7411,25841.0
2023-03-07 10:10:00,173.79,174.3,173.46,174.0,18674.0,167.6446,168.1366,167.3263,167.8472,18674.0
2023-03-07 10:20:00,174.02,174.8,173.83,174.0,10367.0,167.8665,168.6189,167.6832,167.8472,10367.0
2023-03-07 10:30:00,174.02,175.66,174.02,174.87,30740.0,167.8665,169.4485,167.8665,168.6864,30740.0
2023-03-07 10:40:00,174.92,175.06,174.29,174.43,17463.0,168.7347,168.8697,168.1269,168.262,17463.0
2023-03-07 10:50:00,174.41,174.41,173.7,173.71,24181.0,168.2427,168.2427,167.5578,167.5674,24181.0
2023-03-07 11:00:00,173.69,173.98,173.47,173.7,16880.0,167.5481,167.8279,167.3359,167.5578,16880.0
2023-03-07 11:10:00,173.81,174.12,173.7,173.86,7843.0,167.6639,167.9629,167.5578,167.7121,7843.0
2023-03-07 11:20:00,173.8,174.0,173.64,173.8,11812.0,167.6543,167.8472,167.4999,167.6543,11812.0
2023-03-07 11:30:00,173.82,174.13,173.69,173.9,19638.0,167.6736,167.9726,167.5481,167.7507,19638.0
2023-03-07 11:40:00,173.92,174.15,173.76,173.95,8972.0,167.77,167.9919,167.6157,167.799,8972.0
2023-03-07 11:50:00,173.95,173.96,173.5,173.64,7887.0,167.799,167.8086,167.3649,167.4999,7887.0
2023-03-07 12:00:00,173.64,173.69,173.56,173.57,5556.0,167.4999,167.5481,167.4227,167.4324,5556.0
2023-03-07 12:10:00,173.58,173.73,173.29,173.57,6182.0,167.442,167.5867,167.1623,167.4324,6182.0
2023-03-07 12:20:00,173.61,174.14,173.61,173.85,9208.0,167.471,167.9822,167.471,167.7025,9208.0
2023-03-07 12:30:00,173.79,173.92,173.36,173.41,19960.0,167.6446,167.77,167.2298,167.278,19960.0
2023-03-07 12:40:00,173.38,173.58,173.23,173.36,7394.0,167.2491,167.442,167.1044,167.2298,7394.0
2023-03-07 12:50:00,173.39,173.44,173.04,173.04,7549.0,167.2588,167.307,166.9211,166.9211,7549.0
2023-03-07 13:00:00,172.99,173.09,172.48,172.48,7943.0,166.8729,166.9694,166.3809,166.3809,7943.0
2023-03-07 13:10:00,172.5,172.64,172.4,172.41,7574.0,166.4002,166.5353,166.3038,166.3134,7574.0
2023-03-07 13:20:00,172.46,172.78,172.42,172.75,5984.0,166.3616,166.6703,166.3231,166.6414,5984.0
2023-03-07 13:30:00,172.71,172.99,172.48,172.48,10222.0,166.6028,166.8729,166.3809,166.3809,10222.0
2023-03-07 13:40:00,172.42,172.43,172.09,172.17,13621.0,166.3231,166.3327,166.0047,166.0819,13621.0
2023-03-07 13:50:00,172.14,172.45,172.07,172.29,18224.0,166.053,166.352,165.9854,166.1977,18224.0
2023-03-07 14:00:00,172.43,172.55,172.18,172.36,5971.0,166.3327,166.4485,166.0915,166.2652,5971.0
2023-03-07 14:10:00,172.36,172.43,172.14,172.26,4730.0,166.2652,166.3327,166.053,166.1687,4730.0
2023-03-07 14:20:00,172.2,172.26,172.1,172.14,10195.0,166.1108,166.1687,166.0144,166.053,10195.0
2023-03-07 14:30:00,172.14,172.22,171.76,171.94,12237.0,166.053,166.1301,165.6864,165.86,12237.0
2023-03-07 14:40:00,171.98,172.03,171.58,171.73,15434.0,165.8986,165.9468,165.5128,165.6575,15434.0
2023-03-07 14:50:00,171.73,171.85,171.46,171.6,12005.0,165.6575,165.7732,165.397,165.5321,12005.0
2023-03-07 15:00:00,171.6,171.86,171.6,171.78,8937.0,165.5321,165.7829,165.5321,165.7057,8937.0
2023-03-07 15:10:00,171.78,172.07,171.74,171.95,25718.0,165.7057,165.9854,165.6671,165.8697,25718.0
2023-03-07 15:20:00,171.92,172.01,171.46,171.49,16407.0,165.8407,165.9276,165.397,165.4259,16407.0
2023-03-07 15:30:00,171.52,172.23,171.3,172.13,35158.0,165.4549,166.1398,165.2427,166.0433,35158.0
2023-03-07 15:40:00,172.12,172.17,171.42,171.53,39701.0,166.0337,166.0819,165.3584,165.4645,39701.0
2023-03-07 15:50:00,171.51,171.66,171.03,171.2,126706.0,165.4452,165.5899,164.9822,165.1462,126706.0
2023-03-08 09:30:00,171.14,171.64,170.37,170.47,63888.0,165.0883,165.5706,164.3455,164.442,63888.0
2023-03-08 09:40:00,170.34,171.88,170.31,171.66,12097.0,164.3166,165.8022,164.2877,165.5899,12097.0
2023-03-08 09:50:00,171.88,172.69,171.73,172.43,19713.0,165.8022,166.5835,165.6575,166.3327,19713.0
2023-03-08 10:00:00,172.44,172.44,171.25,172.35,11215.0,166.3423,166.3423,165.1944,166.2555,11215.0
2023-03-08 10:10:00,172.4,172.54,171.79,171.95,15726.0,166.3038,166.4388,165.7153,165.8697,15726.0
2023-03-08 10:20:00,172.05,172.52,171.65,172.35,9857.0,165.9661,166.4195,165.5803,166.2555,9857.0
2023-03-08 10:30:00,172.31,173.5,172.2,172.67,34139.0,166.2169,167.3649,166.1108,166.5642,34139.0
2023-03-08 10:40:00,172.67,172.67,172.2,172.2,8639.0,166.5642,166.5642,166.1108,166.1108,8639.0
2023-03-08 10:50:00,172.16,172.59,171.84,171.84,6743.0,166.0723,166.487,165.7636,165.7636,6743.0
2023-03-08 11:00:00,171.75,172.04,171.61,171.62,5790.0,165.6767,165.9565,165.5417,165.5513,5790.0
2023-03-08 11:10:00,171.65,171.89,171.53,171.57,8647.0,165.5803,165.8118,165.4645,165.5031,8647.0
2023-03-08 11:20:00,171.53,171.9,171.42,171.63,6548.0,165.4645,165.8214,165.3584,165.561,6548.0
2023-03-08 11:30:00,171.65,171.71,171.45,171.71,4558.0,165.5803,165.6382,165.3874,165.6382,4558.0
2023-03-08 11:40:00,171.7,172.29,171.7,172.25,8096.0,165.6285,166.1977,165.6285,166.1591,8096.0
2023-03-08 11:50:00,172.29,172.48,171.96,172.11,10097.0,166.1977,166.3809,165.8793,166.024,10097.0
2023-03-08 12:00:00,172.18,172.29,171.35,171.37,6022.0,166.0915,166.1977,165.2909,165.3102,6022.0
2023-03-08 12:10:00,171.31,171.5,171.14,171.35,7024.0,165.2523,165.4356,165.0883,165.2909,7024.0
2023-03-08 12:20:00,171.38,171.38,171.08,171.28,6446.0,165.3198,165.3198,165.0304,165.2234,6446.0
2023-03-08 12:30:00,171.32,172.03,171.14,171.81,9595.0,165.262,165.9468,165.0883,165.7346,9595.0
2023-03-08 12:40:00,171.95,172.39,171.88,172.37,21754.0,165.8697,166.2941,165.8022,166.2748,21754.0
2023-03-08 12:50:00,172.24,172.65,172.2,172.58,19389.0,166.1494,166.5449,166.1108,166.4774,19389.0
2023-03-08 13:00:00,172.58,172.83,172.43,172.83,11058.0,166.4774,166.7186,166.3327,166.7186,11058.0
2023-03-08 13:10:00,172.78,172.84,172.59,172.69,6179.0,166.6703,166.7282,166.487,166.5835,6179.0
2023-03-08 13:20:00,172.68,172.68,171.83,171.83,32404.0,166.5739,166.5739,165.7539,165.7539,32404.0
2023-03-08 13:30:00,171.83,172.28,171.83,172.04,6679.0,165.7539,166.188,165.7539,165.9565,6679.0
2023-03-08 13:40:00,172.04,172.13,171.59,171.65,10847.0,165.9565,166.0433,165.5224,165.5803,10847.0
2023-03-08 13:50:00,171.67,171.9,171.47,171.63,4454.0,165.5996,165.8214,165.4066,165.561,4454.0
2023-03-08 14:00:00,171.58,171.82,171.54,171.79,7013.0,165.5128,165.7443,165.4742,165.7153,7013.0
2023-03-08 14:10:00,171.86,172.25,171.85,172.04,7090.0,165.7829,166.1591,165.7732,165.9565,7090.0
2023-03-08 14:20:00,172.0,172.09,171.9,172.01,9184.0,165.9179,166.0047,165.8214,165.9276,9184.0
2023-03-08 14:30:00,172.03,172.03,171.47,171.7,12633.0,165.9468,165.9468,165.4066,165.6285,12633.0
2023-03-08 14:40:00,171.7,171.88,171.68,171.76,9998.0,165.6285,165.8022,165.6092,165.6864,9998.0
2023-03-08 14:50:00,171.72,171.82,171.59,171.71,10392.0,165.6478,165.7443,165.5224,165.6382,10392.0
2023-03-08 15:00:00,171.77,171.91,171.55,171.76,12630.0,165.696,165.8311,165.4838,165.6864,12630.0
2023-03-08 15:10:00,171.79,171.93,171.63,171.66,9719.0,165.7153,165.8504,165.561,165.5899,9719.0
2023-03-08 15:20:00,171.61,171.67,171.42,171.66,12345.0,165.5417,165.5996,165.3584,165.5899,12345.0
2023-03-08 15:30:00,171.63,172.29,171.61,172.24,29308.0,165.561,166.1977,165.5417,166.1494,29308.0
2023-03-08 15:40:00,172.24,172.98,172.24,172.82,32269.0,166.1494,166.8633,166.1494,166.7089,32269.0
2023-03-08 15:50:00,172.88,173.35,172.82,173.3,84192.0,166.7668,167.2202,166.7089,167.1719,84192.0
2023-03-09 09:30:00,173.09,174.99,172.85,174.13,45040.0,166.9694,168.8022,166.7379,167.9726,45040.0
2023-03-09 09:40:00,174.31,175.3,173.79,174.87,73594.0,168.1462,169.1012,167.6446,168.6864,73594.0
2023-03-09 09:50:00,174.92,174.92,172.97,173.35,27566.0,168.7347,168.7347,166.8536,167.2202,27566.0
2023-03-09 10:00:00,173.36,173.69,172.4,172.63,33591.0,167.2298,167.5481,166.3038,166.5256,33591.0
2023-03-09 10:10:00,172.78,172.91,172.12,172.26,20996.0,166.6703,166.7957,166.0337,166.1687,20996.0
2023-03-09 10:20:00,172.18,172.31,171.31,171.59,15354.0,166.0915,166.2169,165.2523,165.5224,15354.0
2023-03-09 10:30:00,171.64,172.31,171.49,172.19,14328.0,165.5706,166.2169,165.4259,166.1012,14328.0
2023-03-09 10:40:00,172.17,172.62,172.0,172.54,15307.0,166.0819,166.516,165.9179,166.4388,15307.0
2023-03-09 10:50:00,172.58,172.74,171.69,171.69,11730.0,166.4774,166.6317,165.6189,165.6189,11730.0
2023-03-09 11:00:00,171.78,171.79,170.91,171.07,16504.0,165.7057,165.7153,164.8665,165.0208,16504.0
2023-03-09 11:10:00,171.04,171.28,170.68,170.87,29181.0,164.9919,165.2234,164.6446,164.8279,29181.0
2023-03-09 11:20:00,170.95,171.42,170.6,170.67,8165.0,164.905,165.3584,164.5674,164.6349,8165.0
2023-03-09 11:30:00,170.6,171.16,170.55,170.82,5517.0,164.5674,165.1076,164.5192,164.7796,5517.0
2023-03-09 11:40:00,170.85,171.1,170.79,170.93,7113.0,164.8086,165.0497,164.7507,164.8857,7113.0
2023-03-09 11:50:00,170.79,170.88,170.5,170.67,8751.0,164.7507,164.8375,164.471,164.6349,8751.0
2023-03-09 12:00:00,170.59,170.65,170.25,170.5,13958.0,164.5578,164.6156,164.2298,164.471,13958.0
2023-03-09 12:10:00,170.48,170.76,170.32,170.65,6400.0,164.4517,164.7218,164.2973,164.6156,6400.0
2023-03-09 12:20:00,170.63,170.99,170.57,170.8,11058.0,164.5964,164.9436,164.5385,164.7603,11058.0
2023-03-09 12:30:00,170.83,170.94,170.41,170.41,6177.0,164.7893,164.8954,164.3841,164.3841,6177.0
2023-03-09 12:40:00,170.34,170.71,169.91,170.02,16782.0,164.3166,164.6735,163.9018,164.0079,16782.0
2023-03-09 12:50:00,169.98,170.6,169.98,170.4,5212.0,163.9693,164.5674,163.9693,164.3745,5212.0
2023-03-09 13:00:00,170.4,170.61,170.28,170.59,5535.0,164.3745,164.5771,164.2587,164.5578,5535.0
2023-03-09 13:10:00,170.45,170.61,170.11,170.11,3655.0,164.4227,164.5771,164.0947,164.0947,3655.0
2023-03-09 13:20:00,170.23,170.43,169.75,169.98,15112.0,164.2105,164.4034,163.7475,163.9693,15112.0
2023-03-09 13:30:00,169.91,170.01,169.6,169.62,12447.0,163.9018,163.9983,163.6028,163.6221,12447.0
2023-03-09 13:40:00,169.61,169.9,169.08,169.09,8689.0,163.6124,163.8922,163.1012,163.1108,8689.0
2023-03-09 13:50:00,169.05,169.64,169.04,169.61,6083.0,163.0722,163.6414,163.0626,163.6124,6083.0
2023-03-09 14:00:00,169.65,169.68,169.02,169.08,15214.0,163.651,163.6799,163.0433,163.1012,15214.0
2023-03-09 14:10:00,169.11,169.68,168.91,169.52,19308.0,163.1301,163.6799,162.9372,163.5256,19308.0
2023-03-09 14:20:00,169.66,169.75,169.33,169.34,16885.0,163.6607,163.7475,163.3423,163.352,16885.0
2023-03-09 14:30:00,169.34,169.49,169.09,169.34,10286.0,163.352,163.4967,163.1108,163.352,10286.0
2023-03-09 14:40:00,169.42,169.62,169.26,169.28,11486.0,163.4291,163.6221,163.2748,163.2941,11486.0
2023-03-09 14:50:00,169.18,169.3,168.65,168.78,11599.0,163.1976,163.3134,162.6864,162.8118,11599.0
2023-03-09 15:00:00,168.82,168.93,168.44,168.46,10244.0,162.8504,162.9565,162.4838,162.5031,10244.0
2023-03-09 15:10:00,168.52,168.7,167.83,167.83,15745.0,162.561,162.7346,161.8954,161.8954,15745.0
2023-03-09 15:20:00,167.82,168.29,167.45,168.05,19687.0,161.8857,162.3391,161.5288,162.1076,19687.0
2023-03-09 15:30:00,167.93,168.76,167.92,168.57,20524.0,161.9918,162.7925,161.9822,162.6092,20524.0
2023-03-09 15:40:00,168.55,168.55,167.9,168.0,30693.0,162.5899,162.5899,161.9629,162.0594,30693.0
2023-03-09 15:50:00,168.01,168.58,167.7,167.86,107275.0,162.069,162.6188,161.77,161.9243,107275.0
2023-03-10 09:30:00,168.27,168.37,166.38,166.42,61355.0,162.3198,162.4163,160.4966,160.5352,61355.0
2023-03-10 09:40:00,166.39,166.61,164.55,164.76,23203.0,160.5063,160.7185,158.7313,158.9339,23203.0
2023-03-10 09:50:00,164.75,166.42,164.51,166.16,13710.0,158.9243,160.5352,158.6928,160.2844,13710.0
2023-03-10 10:00:00,166.06,166.79,166.06,166.09,13050.0,160.188,160.8921,160.188,160.2169,13050.0
2023-03-10 10:10:00,166.03,166.08,164.76,164.85,21460.0,160.159,160.2072,158.9339,159.0207,21460.0
2023-03-10 10:20:00,164.8,165.54,164.66,164.87,25091.0,158.9725,159.6863,158.8375,159.04,25091.0
2023-03-10 10:30:00,165.01,165.5,164.4,164.6,21694.0,159.1751,159.6478,158.5867,158.7796,21694.0
2023-03-10 10:40:00,164.53,164.56,163.36,163.66,38558.0,158.7121,158.741,157.5834,157.8728,38558.0
2023-03-10 10:50:00,163.68,164.67,163.06,164.56,30241.0,157.8921,158.8471,157.294,158.741,30241.0
2023-03-10 11:00:00,164.32,164.56,164.04,164.41,15533.0,158.5095,158.741,158.2394,158.5963,15533.0
2023-03-10 11:10:00,164.47,164.55,163.36,163.85,20016.0,158.6542,158.7313,157.5834,158.0561,20016.0
2023-03-10 11:20:00,163.98,164.75,163.98,164.38,30236.0,158.1815,158.9243,158.1815,158.5674,30236.0
2023-03-10 11:30:00,164.33,165.3,164.33,164.45,31972.0,158.5191,159.4548,158.5191,158.6349,31972.0
2023-03-10 11:40:00,164.43,164.71,163.04,163.15,36492.0,158.6156,158.8857,157.2747,157.3809,36492.0
2023-03-10 11:50:00,163.15,163.15,161.59,161.74,32237.0,157.3809,157.3809,155.876,156.0207,32237.0
2023-03-10 12:00:00,161.76,162.15,161.39,161.47,23034.0,156.04,156.4162,155.6831,155.7603,23034.0
2023-03-10 12:10:00,161.35,162.36,161.3,162.34,13602.0,155.6445,156.6188,155.5963,156.5995,13602.0
2023-03-10 12:20:00,162.27,162.37,161.49,161.71,43221.0,156.532,156.6284,155.7796,155.9918,43221.0
2023-03-10 12:30:00,161.71,162.37,161.66,161.88,24637.0,155.9918,156.6284,155.9435,156.1558,24637.0
2023-03-10 12:40:00,161.84,161.84,161.21,161.22,14780.0,156.1172,156.1172,155.5095,155.5191,14780.0
2023-03-10 12:50:00,161.17,161.21,160.14,160.25,51792.0,155.4709,155.5095,154.4773,154.5834,51792.0
2023-03-10 13:00:00,160.28,160.69,159.82,160.63,33650.0,154.6123,155.0078,154.1686,154.95,33650.0
2023-03-10 13:10:00,160.6,160.6,159.26,159.82,15764.0,154.921,154.921,153.6284,154.1686,15764.0
2023-03-10 13:20:00,159.75,159.87,158.94,159.07,22531.0,154.1011,154.2168,153.3197,153.4451,22531.0
2023-03-10 13:30:00,159.01,159.21,158.21,158.23,26782.0,153.3872,153.5802,152.6155,152.6348,26782.0
2023-03-10 13:40:00,158.2,158.29,157.6,157.86,47516.0,152.6059,152.6927,152.0271,152.2779,47516.0
2023-03-10 13:50:00,157.84,158.0,157.14,157.99,63463.0,152.2586,152.413,151.5834,152.4033,63463.0
2023-03-10 14:00:00,158.15,160.11,158.14,160.01,35381.0,152.5577,154.4484,152.548,154.3519,35381.0
2023-03-10 14:10:00,160.18,160.78,159.84,160.37,15076.0,154.5159,155.0947,154.1879,154.6992,15076.0
2023-03-10 14:20:00,160.39,160.46,158.78,158.81,14778.0,154.7184,154.786,153.1654,153.1943,14778.0
2023-03-10 14:30:00,158.88,159.7,158.87,159.68,23591.0,153.2618,154.0528,153.2522,154.0336,23591.0
2023-03-10 14:40:00,159.62,160.06,158.93,160.01,66854.0,153.9757,154.4001,153.3101,154.3519,66854.0
2023-03-10 14:50:00,160.02,160.17,159.12,159.41,86122.0,154.3615,154.5062,153.4934,153.7731,86122.0
2023-03-10 15:00:00,159.45,159.67,158.9,159.5,40573.0,153.8117,154.0239,153.2811,153.8599,40573.0
2023-03-10 15:10:00,159.46,159.69,158.74,158.77,32653.0,153.8213,154.0432,153.1268,153.1557,32653.0
2023-03-10 15:20:00,158.73,159.18,158.59,159.09,32209.0,153.1171,153.5512,152.9821,153.4644,32209.0
2023-03-10 15:30:00,158.98,159.51,158.55,158.67,95528.0,153.3583,153.8696,152.9435,153.0593,95528.0
2023-03-10 15:40:00,158.6,158.71,158.16,158.36,50182.0,152.9917,153.0979,152.5673,152.7602,50182.0
2023-03-10 15:50:00,158.35,158.89,158.23,158.88,155657.0,152.7506,153.2715,152.6348,153.2618,155657.0
2023-03-13 09:30:00,155.15,155.19,151.8,153.24,161825.0,149.6637,149.7023,146.4322,147.8213,161825.0
2023-03-13 09:40:00,153.43,154.6,152.2,154.26,59957.0,148.0046,149.1332,146.8181,148.8052,59957.0
2023-03-13 09:50:00,154.67,155.41,153.73,155.03,43188.0,149.2007,149.9145,148.294,149.548,43188.0
2023-03-13 10:00:00,154.84,155.65,154.2,155.64,75423.0,149.3647,150.1461,148.7473,150.1364,75423.0
2023-03-13 10:10:00,155.68,156.42,154.56,154.71,29045.0,150.175,150.8888,149.0946,149.2393,29045.0
2023-03-13 10:20:00,154.64,155.31,154.3,154.55,38313.0,149.1718,149.8181,148.8438,149.085,38313.0
2023-03-13 10:30:00,154.55,156.57,154.04,156.24,32887.0,149.085,151.0335,148.593,150.7152,32887.0
2023-03-13 10:40:00,156.24,157.0,155.53,156.19,25599.0,150.7152,151.4483,150.0303,150.667,25599.0
2023-03-13 10:50:00,156.37,157.12,155.2,156.74,19674.0,150.8406,151.5641,149.712,151.1975,19674.0
2023-03-13 11:00:00,156.85,157.22,156.14,156.38,20716.0,151.3036,151.6605,150.6187,150.8502,20716.0
2023-03-13 11:10:00,156.56,157.55,156.56,157.28,18657.0,151.0239,151.9789,151.0239,151.7184,18657.0
2023-03-13 11:20:00,157.36,158.1,157.11,157.97,15843.0,151.7956,152.5094,151.5544,152.384,15843.0
2023-03-13 11:30:00,158.15,158.17,156.18,156.33,28650.0,152.5577,152.577,150.6573,150.802,28650.0
2023-03-13 11:40:00,156.19,157.74,156.18,157.73,26717.0,150.667,152.1622,150.6573,152.1525,26717.0
2023-03-13 11:50:00,157.67,157.78,156.86,157.46,16883.0,152.0946,152.2007,151.3133,151.8921,16883.0
2023-03-13 12:00:00,157.7,158.35,157.04,157.79,14591.0,152.1236,152.7506,151.4869,152.2104,14591.0
2023-03-13 12:10:00,157.71,157.92,156.93,157.11,11784.0,152.1332,152.3358,151.3808,151.5544,11784.0
2023-03-13 12:20:00,156.93,157.01,156.06,156.19,21387.0,151.3808,151.458,150.5416,150.667,21387.0
2023-03-13 12:30:00,156.16,156.21,155.26,155.59,16967.0,150.638,150.6863,149.7699,150.0882,16967.0
2023-03-13 12:40:00,155.49,156.12,154.96,155.27,15440.0,149.9917,150.5994,149.4805,149.7795,15440.0
2023-03-13 12:50:00,155.17,155.59,155.13,155.59,15595.0,149.683,150.0882,149.6444,150.0882,15595.0
2023-03-13 13:00:00,155.4,155.55,154.7,155.54,18780.0,149.9049,150.0496,149.2297,150.04,18780.0
2023-03-13 13:10:00,155.62,156.17,155.33,155.83,10198.0,150.1171,150.6477,149.8374,150.3197,10198.0
2023-03-13 13:20:00,155.98,155.98,155.44,155.62,11967.0,150.4644,150.4644,149.9435,150.1171,11967.0
2023-03-13 13:30:00,155.53,156.2,155.08,156.06,16735.0,150.0303,150.6766,149.5962,150.5416,16735.0
2023-03-13 13:40:00,156.06,156.24,155.84,155.97,17342.0,150.5416,150.7152,150.3293,150.4547,17342.0
2023-03-13 13:50:00,155.99,156.75,155.97,156.57,10243.0,150.474,151.2072,150.4547,151.0335,10243.0
2023-03-13 14:00:00,156.63,157.08,156.58,156.59,11987.0,151.0914,151.5255,151.0432,151.0528,11987.0
2023-03-13 14:10:00,156.56,157.0,156.3,156.82,16293.0,151.0239,151.4483,150.7731,151.2747,16293.0
2023-03-13 14:20:00,156.82,157.21,156.55,156.93,17273.0,151.2747,151.6509,151.0142,151.3808,17273.0
2023-03-13 14:30:00,157.0,157.58,156.75,156.86,16505.0,151.4483,152.0078,151.2072,151.3133,16505.0
2023-03-13 14:40:00,156.85,157.36,156.64,156.83,20454.0,151.3036,151.7956,151.1011,151.2843,20454.0
2023-03-13 14:50:00,156.9,157.18,156.73,156.8,27626.0,151.3519,151.622,151.1879,151.2554,27626.0
2023-03-13 15:00:00,156.75,156.97,155.99,156.02,19979.0,151.2072,151.4194,150.474,150.503,19979.0
2023-03-13 15:10:00,156.0,156.31,155.63,155.78,16948.0,150.4837,150.7827,150.1268,150.2715,16948.0
2023-03-13 15:20:00,155.7,155.74,154.78,154.97,32754.0,150.1943,150.2329,149.3068,149.4901,32754.0
2023-03-13 15:30:00,154.97,155.77,154.93,155.77,30930.0,149.4901,150.2618,149.4515,150.2618,30930.0
2023-03-13 15:40:00,155.85,156.42,155.77,155.96,40877.0,150.339,150.8888,150.2618,150.4451,40877.0
2023-03-13 15:50:00,155.9,156.08,155.2,155.42,139796.0,150.3872,150.5609,149.712,149.9242,139796.0
2023-03-14 09:30:00,158.76,159.43,158.09,158.97,54934.0,153.1461,153.7924,152.4998,153.3487,54934.0
2023-03-14 09:40:00,158.96,159.59,158.37,159.16,20391.0,153.339,153.9467,152.7699,153.5319,20391.0
2023-03-14 09:50:00,159.16,159.28,157.93,158.61,12337.0,153.5319,153.6477,152.3454,153.0014,12337.0
2023-03-14 10:00:00,158.53,158.61,157.87,157.88,8640.0,152.9242,153.0014,152.2876,152.2972,8640.0
2023-03-14 10:10:00,157.83,158.59,157.21,158.38,10157.0,152.249,152.9821,151.6509,152.7795,10157.0
2023-03-14 10:20:00,158.3,158.69,158.25,158.31,5908.0,152.7024,153.0786,152.6541,152.712,5908.0
2023-03-14 10:30:00,158.33,158.55,157.86,158.09,18247.0,152.7313,152.9435,152.2779,152.4998,18247.0
2023-03-14 10:40:00,158.11,158.83,158.11,158.67,11973.0,152.5191,153.2136,152.5191,153.0593,11973.0
2023-03-14 10:50:00,158.61,158.61,157.91,157.95,13255.0,153.0014,153.0014,152.3261,152.3647,13255.0
2023-03-14 11:00:00,157.96,158.46,157.86,158.42,8394.0,152.3744,152.8567,152.2779,152.8181,8394.0
2023-03-14 11:10:00,158.41,158.98,158.25,158.89,17157.0,152.8085,153.3583,152.6541,153.2715,17157.0
2023-03-14 11:20:00,158.88,159.09,158.69,158.91,21776.0,153.2618,153.4644,153.0786,153.2908,21776.0
2023-03-14 11:30:00,158.86,159.24,158.62,159.01,21605.0,153.2426,153.6091,153.011,153.3872,21605.0
2023-03-14 11:40:00,159.09,159.43,158.6,158.74,25175.0,153.4644,153.7924,152.9917,153.1268,25175.0
2023-03-14 11:50:00,158.74,158.91,158.11,158.2,18182.0,153.1268,153.2908,152.5191,152.6059,18182.0
2023-03-14 12:00:00,158.17,158.31,157.82,158.02,10505.0,152.577,152.712,152.2393,152.4323,10505.0
2023-03-14 12:10:00,158.02,158.27,157.86,157.99,9765.0,152.4323,152.6734,152.2779,152.4033,9765.0
2023-03-14 12:20:00,157.97,158.05,157.14,157.18,13037.0,152.384,152.4612,151.5834,151.622,13037.0
2023-03-14 12:30:00,157.24,157.51,157.21,157.34,10329.0,151.6798,151.9403,151.6509,151.7763,10329.0
2023-03-14 12:40:00,157.28,157.28,156.62,157.14,11484.0,151.7184,151.7184,151.0818,151.5834,11484.0
2023-03-14 12:50:00,157.09,157.13,156.3,156.31,12363.0,151.5351,151.5737,150.7731,150.7827,12363.0
2023-03-14 13:00:00,156.28,156.64,155.6,155.7,16566.0,150.7538,151.1011,150.0978,150.1943,16566.0
2023-03-14 13:10:00,155.56,155.58,154.93,154.98,21364.0,150.0592,150.0785,149.4515,149.4998,21364.0
2023-03-14 13:20:00,154.92,155.08,154.62,154.89,17696.0,149.4419,149.5962,149.1525,149.4129,17696.0
2023-03-14 13:30:00,154.71,155.94,154.71,155.93,15668.0,149.2393,150.4258,149.2393,150.4162,15668.0
2023-03-14 13:40:00,155.93,156.2,155.53,155.77,33454.0,150.4162,150.6766,150.0303,150.2618,33454.0
2023-03-14 13:50:00,155.77,155.79,155.33,155.6,9033.0,150.2618,150.2811,149.8374,150.0978,9033.0
2023-03-14 14:00:00,155.61,155.7,154.87,155.16,8957.0,150.1075,150.1943,149.3936,149.6734,8957.0
2023-03-14 14:10:00,155.29,155.56,155.13,155.56,9678.0,149.7988,150.0592,149.6444,150.0592,9678.0
2023-03-14 14:20:00,155.47,156.39,155.47,156.21,11065.0,149.9724,150.8599,149.9724,150.6863,11065.0
2023-03-14 14:30:00,156.14,156.15,155.65,155.76,18757.0,150.6187,150.6284,150.1461,150.2522,18757.0
2023-03-14 14:40:00,155.83,156.25,155.67,155.86,11313.0,150.3197,150.7248,150.1654,150.3486,11313.0
2023-03-14 14:50:00,155.8,156.13,155.26,155.31,15119.0,150.2908,150.6091,149.7699,149.8181,15119.0
2023-03-14 15:00:00,155.32,155.63,154.5,154.66,12376.0,149.8277,150.1268,149.0367,149.1911,12376.0
2023-03-14 15:10:00,154.54,155.05,154.26,154.89,16622.0,149.0753,149.5673,148.8052,149.4129,16622.0
2023-03-14 15:20:00,154.95,154.99,154.56,154.87,11282.0,149.4708,149.5094,149.0946,149.3936,11282.0
2023-03-14 15:30:00,154.87,155.79,154.75,155.44,30071.0,149.3936,150.2811,149.2779,149.9435,30071.0
2023-03-14 15:40:00,155.42,156.06,155.38,156.06,47888.0,149.9242,150.5416,149.8856,150.5416,47888.0
2023-03-14 15:50:00,156.1,156.62,155.79,156.25,115316.0,150.5801,151.0818,150.2811,150.7248,115316.0
2023-03-15 09:30:00,151.3,152.21,150.32,150.78,82101.0,145.9499,146.8277,145.0045,145.4483,82101.0
2023-03-15 09:40:00,150.78,151.43,149.87,151.33,41093.0,145.4483,146.0753,144.5704,145.9788,41093.0
2023-03-15 09:50:00,151.27,151.49,149.09,149.41,58309.0,145.9209,146.1332,143.818,144.1267,58309.0
2023-03-15 10:00:00,149.24,149.66,148.49,148.89,50451.0,143.9627,144.3679,143.2392,143.6251,50451.0
2023-03-15 10:10:00,149.17,149.84,148.84,149.26,28787.0,143.8952,144.5415,143.5769,143.982,28787.0
2023-03-15 10:20:00,149.31,149.7,148.45,148.88,28222.0,144.0302,144.4065,143.2007,143.6155,28222.0
2023-03-15 10:30:00,148.93,149.47,148.45,148.62,26992.0,143.6637,144.1846,143.2007,143.3646,26992.0
2023-03-15 10:40:00,148.56,148.79,146.7,147.07,81899.0,143.3068,143.5286,141.5125,141.8695,81899.0
2023-03-15 10:50:00,147.03,147.7,146.49,147.45,45283.0,141.8309,142.4772,141.31,142.236,45283.0
2023-03-15 11:00:00,147.55,147.81,146.45,147.53,38205.0,142.3325,142.5833,141.2714,142.3132,38205.0
2023-03-15 11:10:00,147.58,148.15,146.97,147.36,39151.0,142.3614,142.9113,141.773,142.1492,39151.0
2023-03-15 11:20:00,147.35,147.35,146.29,146.49,30352.0,142.1396,142.1396,141.117,141.31,30352.0
2023-03-15 11:30:00,146.37,146.92,145.94,146.21,29219.0,141.1942,141.7248,140.7794,141.0399,29219.0
2023-03-15 11:40:00,146.22,146.66,145.74,145.88,17932.0,141.0495,141.474,140.5865,140.7215,17932.0
2023-03-15 11:50:00,145.9,145.9,144.33,144.47,42343.0,140.7408,140.7408,139.2263,139.3614,42343.0
2023-03-15 12:00:00,144.5,144.66,142.5,142.7,93938.0,139.3903,139.5447,137.4611,137.654,93938.0
2023-03-15 12:10:00,142.64,143.14,142.16,143.13,63977.0,137.5961,138.0784,137.1331,138.0688,63977.0
2023-03-15 12:20:00,143.1,143.27,142.5,143.27,52408.0,138.0398,138.2038,137.4611,138.2038,52408.0
2023-03-15 12:30:00,143.19,143.81,143.01,143.21,48322.0,138.1267,138.7247,137.953,138.146,48322.0
2023-03-15 12:40:00,143.28,144.28,143.27,144.14,40315.0,138.2135,139.1781,138.2038,139.0431,40315.0
2023-03-15 12:50:00,144.13,144.21,143.19,143.86,58104.0,139.0334,139.1106,138.1267,138.773,58104.0
2023-03-15 13:00:00,143.86,145.25,143.67,145.0,36919.0,138.773,140.1138,138.5897,139.8727,36919.0
2023-03-15 13:10:00,145.06,145.57,144.82,145.29,40662.0,139.9305,140.4225,139.699,140.1524,40662.0
2023-03-15 13:20:00,145.22,145.51,144.42,144.99,47477.0,140.0849,140.3646,139.3132,139.863,47477.0
2023-03-15 13:30:00,145.02,145.09,144.42,144.56,33194.0,139.8919,139.9595,139.3132,139.4482,33194.0
2023-03-15 13:40:00,144.49,144.75,144.09,144.52,29753.0,139.3807,139.6315,138.9948,139.4096,29753.0
2023-03-15 13:50:00,144.52,144.92,144.27,144.65,23321.0,139.4096,139.7955,139.1685,139.535,23321.0
2023-03-15 14:00:00,144.62,144.62,143.31,143.32,36515.0,139.5061,139.5061,138.2424,138.2521,36515.0
2023-03-15 14:10:00,143.33,143.57,142.71,143.27,38165.0,138.2617,138.4932,137.6636,138.2038,38165.0
2023-03-15 14:20:00,143.22,145.03,143.21,144.31,44848.0,138.1556,139.9016,138.146,139.2071,44848.0
2023-03-15 14:30:00,144.31,144.78,144.05,144.24,38963.0,139.2071,139.6604,138.9562,139.1395,38963.0
2023-03-15 14:40:00,144.22,144.64,143.85,143.86,26635.0,139.1202,139.5254,138.7633,138.773,26635.0
2023-03-15 14:50:00,144.0,144.82,143.67,144.62,23464.0,138.908,139.699,138.5897,139.5061,23464.0
2023-03-15 15:00:00,144.63,144.86,144.06,144.21,24588.0,139.5157,139.7376,138.9659,139.1106,24588.0
2023-03-15 15:10:00,144.12,144.48,143.64,143.64,34758.0,139.0238,139.371,138.5607,138.5607,34758.0
2023-03-15 15:20:00,143.65,144.71,143.5,144.71,57457.0,138.5704,139.5929,138.4257,139.5929,57457.0
2023-03-15 15:30:00,144.63,144.74,143.88,144.0,45285.0,139.5157,139.6218,138.7923,138.908,45285.0
2023-03-15 15:40:00,144.01,144.13,143.55,143.76,60929.0,138.9177,139.0334,138.4739,138.6765,60929.0
2023-03-15 15:50:00,143.61,144.88,143.48,144.88,236408.0,138.5318,139.7569,138.4064,139.7569,236408.0
2023-03-16 09:30:00,140.0,143.0,139.03,142.97,176971.0,135.0495,137.9434,134.1138,137.9144,176971.0
2023-03-16 09:40:00,142.5,142.96,141.2,141.74,41169.0,137.4611,137.9048,136.207,136.7279,41169.0
2023-03-16 09:50:00,141.7,142.67,140.49,142.12,41572.0,136.6893,137.625,135.5221,137.0945,41572.0
2023-03-16 10:00:00,142.16,142.59,140.93,141.2,34833.0,137.1331,137.5479,135.9466,136.207,34833.0
2023-03-16 10:10:00,141.26,141.47,139.85,140.24,36967.0,136.2649,136.4675,134.9048,135.281,36967.0
2023-03-16 10:20:00,140.21,140.54,139.57,139.81,39127.0,135.252,135.5704,134.6347,134.8662,39127.0
2023-03-16 10:30:00,139.84,140.78,139.75,140.35,21515.0,134.8951,135.8019,134.8083,135.3871,21515.0
2023-03-16 10:40:00,140.4,141.65,140.07,141.31,40718.0,135.4353,136.6411,135.117,136.3131,40718.0
2023-03-16 10:50:00,141.42,143.92,141.38,143.83,65245.0,136.4192,138.8308,136.3807,138.744,65245.0
2023-03-16 11:00:00,143.76,143.82,142.78,143.27,49156.0,138.6765,138.7344,137.7312,138.2038,49156.0
2023-03-16 11:10:00,143.35,143.44,141.85,141.9,28507.0,138.281,138.3678,136.834,136.8823,28507.0
2023-03-16 11:20:00,141.91,142.62,141.69,141.83,27976.0,136.8919,137.5768,136.6797,136.8147,27976.0
2023-03-16 11:30:00,141.92,141.93,141.04,141.11,26689.0,136.9016,136.9112,136.0527,136.1202,26689.0
2023-03-16 11:40:00,141.07,142.19,141.07,142.14,19871.0,136.0816,137.162,136.0816,137.1138,19871.0
2023-03-16 11:50:00,142.16,142.82,142.07,142.74,20737.0,137.1331,137.7697,137.0463,137.6926,20737.0
2023-03-16 12:00:00,142.66,143.13,142.45,142.51,23964.0,137.6154,138.0688,137.4128,137.4707,23964.0
2023-03-16 12:10:00,142.58,142.83,142.23,142.74,18032.0,137.5382,137.7794,137.2006,137.6926,18032.0
2023-03-16 12:20:00,142.75,142.89,142.1,142.37,25927.0,137.7022,137.8373,137.0752,137.3357,25927.0
2023-03-16 12:30:00,142.37,142.64,141.89,142.19,53008.0,137.3357,137.5961,136.8726,137.162,53008.0
2023-03-16 12:40:00,142.17,142.88,142.17,142.78,23152.0,137.1427,137.8276,137.1427,137.7312,23152.0
2023-03-16 12:50:00,142.84,143.72,142.84,143.72,43724.0,137.789,138.6379,137.789,138.6379,43724.0
2023-03-16 13:00:00,143.74,145.14,143.74,145.02,45284.0,138.6572,140.0077,138.6572,139.8919,45284.0
2023-03-16 13:10:00,145.02,146.01,144.57,144.58,79328.0,139.8919,140.8469,139.4579,139.4675,79328.0
2023-03-16 13:20:00,144.56,145.09,144.42,144.45,38409.0,139.4482,139.9595,139.3132,139.3421,38409.0
2023-03-16 13:30:00,144.44,144.93,144.19,144.85,30427.0,139.3325,139.8051,139.0913,139.728,30427.0
2023-03-16 13:40:00,144.89,145.44,144.89,145.32,21154.0,139.7665,140.2971,139.7665,140.1813,21154.0
2023-03-16 13:50:00,145.34,145.34,144.95,144.95,18944.0,140.2006,140.2006,139.8244,139.8244,18944.0
2023-03-16 14:00:00,144.94,145.03,144.44,144.58,48511.0,139.8148,139.9016,139.3325,139.4675,48511.0
2023-03-16 14:10:00,144.58,144.8,144.27,144.62,20339.0,139.4675,139.6797,139.1685,139.5061,20339.0
2023-03-16 14:20:00,144.68,144.93,144.5,144.93,16670.0,139.564,139.8051,139.3903,139.8051,16670.0
2023-03-16 14:30:00,144.88,145.52,144.86,145.48,30469.0,139.7569,140.3743,139.7376,140.3357,30469.0
2023-03-16 14:40:00,145.5,145.64,145.03,145.27,40269.0,140.355,140.49,139.9016,140.1331,40269.0
2023-03-16 14:50:00,145.34,145.71,145.2,145.7,29923.0,140.2006,140.5575,140.0656,140.5479,29923.0
2023-03-16 15:00:00,145.76,145.89,145.52,145.71,25650.0,140.6058,140.7312,140.3743,140.5575,25650.0
2023-03-16 15:10:00,145.65,145.75,145.34,145.62,21590.0,140.4997,140.5961,140.2006,140.4707,21590.0
2023-03-16 15:20:00,145.68,145.98,145.67,145.97,34297.0,140.5286,140.818,140.519,140.8084,34297.0
2023-03-16 15:30:00,145.97,146.01,145.17,145.4,63155.0,140.8084,140.8469,140.0366,140.2585,63155.0
2023-03-16 15:40:00,145.39,145.85,145.3,145.83,70655.0,140.2489,140.6926,140.162,140.6733,70655.0
2023-03-16 15:50:00,145.81,145.82,145.22,145.41,180220.0,140.654,140.6637,140.0849,140.2682,180220.0
2023-03-17 09:30:00,146.21,146.62,144.29,145.52,369867.0,141.0399,141.4354,139.1878,140.3743,369867.0
2023-03-17 09:40:00,145.43,145.71,143.82,143.83,51137.0,140.2875,140.5575,138.7344,138.744,51137.0
2023-03-17 09:50:00,143.9,144.8,143.69,143.74,42448.0,138.8116,139.6797,138.609,138.6572,42448.0
2023-03-17 10:00:00,143.84,145.35,143.78,144.45,20120.0,138.7537,140.2103,138.6958,139.3421,20120.0
2023-03-17 10:10:00,144.36,144.5,143.65,143.81,24350.0,139.2553,139.3903,138.5704,138.7247,24350.0
2023-03-17 10:20:00,143.87,144.4,143.76,144.31,15424.0,138.7826,139.2939,138.6765,139.2071,15424.0
2023-03-17 10:30:00,144.31,144.31,143.57,143.78,14191.0,139.2071,139.2071,138.4932,138.6958,14191.0
2023-03-17 10:40:00,143.77,143.96,143.18,143.54,20180.0,138.6861,138.8694,138.117,138.4643,20180.0
2023-03-17 10:50:00,143.48,143.86,143.13,143.54,36582.0,138.4064,138.773,138.0688,138.4643,36582.0
2023-03-17 11:00:00,143.56,143.76,142.82,143.62,13163.0,138.4836,138.6765,137.7697,138.5415,13163.0
2023-03-17 11:10:00,143.56,144.25,143.49,144.06,21593.0,138.4836,139.1492,138.4161,138.9659,21593.0
2023-03-17 11:20:00,144.11,144.17,143.6,143.8,13492.0,139.0141,139.072,138.5222,138.7151,13492.0
2023-03-17 11:30:00,143.73,143.83,143.18,143.23,15110.0,138.6476,138.744,138.117,138.1652,15110.0
2023-03-17 11:40:00,143.16,143.71,142.84,143.7,17975.0,138.0977,138.6283,137.789,138.6186,17975.0
2023-03-17 11:50:00,143.77,144.0,143.39,143.8,17534.0,138.6861,138.908,138.3196,138.7151,17534.0
2023-03-17 12:00:00,143.89,144.79,143.83,144.77,11541.0,138.8019,139.6701,138.744,139.6508,11541.0
2023-03-17 12:10:00,144.83,144.86,144.47,144.52,10016.0,139.7087,139.7376,139.3614,139.4096,10016.0
2023-03-17 12:20:00,144.73,144.78,144.5,144.63,12878.0,139.6122,139.6604,139.3903,139.5157,12878.0
2023-03-17 12:30:00,144.78,145.21,144.65,144.98,28049.0,139.6604,140.0752,139.535,139.8534,28049.0
2023-03-17 12:40:00,144.96,145.24,144.78,144.92,15427.0,139.8341,140.1042,139.6604,139.7955,15427.0
2023-03-17 12:50:00,144.96,145.78,144.96,145.48,21974.0,139.8341,140.6251,139.8341,140.3357,21974.0
2023-03-17 13:00:00,145.55,146.3,145.46,146.16,33457.0,140.4032,141.1267,140.3164,140.9916,33457.0
2023-03-17 13:10:00,146.09,146.3,145.89,146.04,46210.0,140.9241,141.1267,140.7312,140.8759,46210.0
2023-03-17 13:20:00,146.06,146.43,145.89,146.25,29525.0,140.8952,141.2521,140.7312,141.0785,29525.0
2023-03-17 13:30:00,146.14,146.14,145.07,145.31,37601.0,140.9723,140.9723,139.9402,140.1717,37601.0
2023-03-17 13:40:00,145.31,145.33,144.69,145.13,21410.0,140.1717,140.191,139.5736,139.9981,21410.0
2023-03-17 13:50:00,145.04,145.2,144.66,144.87,10793.0,139.9112,140.0656,139.5447,139.7473,10793.0
2023-03-17 14:00:00,144.88,145.13,144.28,144.4,27155.0,139.7569,139.9981,139.1781,139.2939,27155.0
2023-03-17 14:10:00,144.4,144.58,144.2,144.29,23396.0,139.2939,139.4675,139.1009,139.1878,23396.0
2023-03-17 14:20:00,144.31,144.76,144.12,144.61,41281.0,139.2071,139.6411,139.0238,139.4964,41281.0
2023-03-17 14:30:00,144.57,144.88,144.11,144.41,19816.0,139.4579,139.7569,139.0141,139.3035,19816.0
2023-03-17 14:40:00,144.34,144.41,144.06,144.41,19350.0,139.236,139.3035,138.9659,139.3035,19350.0
2023-03-17 14:50:00,144.37,144.92,144.12,144.61,15702.0,139.2649,139.7955,139.0238,139.4964,15702.0
2023-03-17 15:00:00,144.66,144.81,144.46,144.59,25317.0,139.5447,139.6894,139.3518,139.4772,25317.0
2023-03-17 15:10:00,144.58,145.1,144.4,144.89,50479.0,139.4675,139.9691,139.2939,139.7665,50479.0
2023-03-17 15:20:00,144.92,145.3,144.75,145.22,31365.0,139.7955,140.162,139.6315,140.0849,31365.0
2023-03-17 15:30:00,145.24,145.24,144.71,144.99,49313.0,140.1042,140.1042,139.5929,139.863,49313.0
2023-03-17 15:40:00,144.98,145.42,144.53,144.66,73139.0,139.8534,140.2778,139.4193,139.5447,73139.0
2023-03-17 15:50:00,144.64,145.03,144.05,144.22,307049.0,139.5254,139.9016,138.9562,139.1202,307049.0
2023-03-20 09:30:00,146.61,146.81,144.62,144.62,64441.0,141.4257,141.6187,139.5061,139.5061,64441.0
2023-03-20 09:40:00,144.62,146.25,144.61,145.99,27166.0,139.5061,141.0785,139.4964,140.8276,27166.0
2023-03-20 09:50:00,146.25,146.67,146.02,146.37,34059.0,141.0785,141.4836,140.8566,141.1942,34059.0
2023-03-20 10:00:00,146.35,146.85,145.73,146.0,31242.0,141.1749,141.6572,140.5768,140.8373,31242.0
2023-03-20 10:10:00,145.97,146.88,145.8,146.57,30997.0,140.8084,141.6862,140.6444,141.3871,30997.0
2023-03-20 10:20:00,146.65,148.05,146.65,148.03,38405.0,141.4643,142.8148,141.4643,142.7955,38405.0
2023-03-20 10:30:00,148.0,148.23,147.29,147.41,34776.0,142.7666,142.9884,142.0817,142.1974,34776.0
2023-03-20 10:40:00,147.34,148.51,147.23,148.45,22664.0,142.1299,143.2585,142.0238,143.2007,22664.0
2023-03-20 10:50:00,148.41,148.75,148.23,148.46,27400.0,143.1621,143.4901,142.9884,143.2103,27400.0
2023-03-20 11:00:00,148.43,148.89,148.43,148.59,13411.0,143.1814,143.6251,143.1814,143.3357,13411.0
2023-03-20 11:10:00,148.53,148.69,148.08,148.42,25634.0,143.2778,143.4322,142.8437,143.1717,25634.0
2023-03-20 11:20:00,148.36,148.82,148.2,148.81,12710.0,143.1138,143.5576,142.9595,143.5479,12710.0
2023-03-20 11:30:00,148.87,149.11,148.83,148.87,14472.0,143.6058,143.8373,143.5672,143.6058,14472.0
2023-03-20 11:40:00,148.95,149.11,148.29,148.57,22769.0,143.683,143.8373,143.0463,143.3164,22769.0
2023-03-20 11:50:00,148.62,148.94,148.03,148.09,23630.0,143.3646,143.6733,142.7955,142.8534,23630.0
2023-03-20 12:00:00,148.14,148.43,147.93,148.04,14157.0,142.9016,143.1814,142.699,142.8052,14157.0
2023-03-20 12:10:00,147.97,148.26,147.66,147.82,13173.0,142.7376,143.0174,142.4386,142.5929,13173.0
2023-03-20 12:20:00,147.91,147.91,147.38,147.56,16365.0,142.6798,142.6798,142.1685,142.3421,16365.0
2023-03-20 12:30:00,147.53,148.15,147.52,148.08,16020.0,142.3132,142.9113,142.3035,142.8437,16020.0
2023-03-20 12:40:00,148.13,148.47,148.08,148.34,9829.0,142.892,143.22,142.8437,143.0945,9829.0
2023-03-20 12:50:00,148.38,148.79,148.38,148.75,9897.0,143.1331,143.5286,143.1331,143.4901,9897.0
2023-03-20 13:00:00,148.79,149.56,148.79,149.56,35738.0,143.5286,144.2714,143.5286,144.2714,35738.0
2023-03-20 13:10:00,149.56,149.84,149.56,149.77,15034.0,144.2714,144.5415,144.2714,144.474,15034.0
2023-03-20 13:20:00,149.82,149.91,149.63,149.66,15413.0,144.5222,144.609,144.3389,144.3679,15413.0
2023-03-20 13:30:00,149.66,149.88,149.23,149.47,18414.0,144.3679,144.5801,143.9531,144.1846,18414.0
2023-03-20 13:40:00,149.47,149.6,149.14,149.29,9325.0,144.1846,144.31,143.8663,144.011,9325.0
2023-03-20 13:50:00,149.3,149.34,148.9,149.08,14328.0,144.0206,144.0592,143.6347,143.8084,14328.0
2023-03-20 14:00:00,149.07,149.07,148.51,148.57,12359.0,143.7987,143.7987,143.2585,143.3164,12359.0
2023-03-20 14:10:00,148.49,148.7,148.35,148.61,16189.0,143.2392,143.4418,143.1042,143.355,16189.0
2023-03-20 14:20:00,148.56,148.92,148.53,148.7,13702.0,143.3068,143.654,143.2778,143.4418,13702.0
2023-03-20 14:30:00,148.75,148.8,148.3,148.39,14302.0,143.4901,143.5383,143.056,143.1428,14302.0
2023-03-20 14:40:00,148.44,148.61,148.29,148.54,15293.0,143.191,143.355,143.0463,143.2875,15293.0
2023-03-20 14:50:00,148.58,148.88,148.43,148.44,14109.0,143.3261,143.6155,143.1814,143.191,14109.0
2023-03-20 15:00:00,148.42,148.55,148.17,148.19,12979.0,143.1717,143.2971,142.9306,142.9499,12979.0
2023-03-20 15:10:00,148.15,148.32,147.93,148.16,27967.0,142.9113,143.0753,142.699,142.9209,27967.0
2023-03-20 15:20:00,148.19,148.37,147.85,147.99,33260.0,142.9499,143.1235,142.6219,142.7569,33260.0
2023-03-20 15:30:00,147.96,148.24,147.84,148.05,37517.0,142.728,142.9981,142.6122,142.8148,37517.0
2023-03-20 15:40:00,148.03,148.21,147.94,148.02,39289.0,142.7955,142.9691,142.7087,142.7859,39289.0
2023-03-20 15:50:00,148.03,148.12,147.66,147.82,126783.0,142.7955,142.8823,142.4386,142.5929,126783.0
2023-03-21 09:30:00,151.03,152.21,150.17,152.0,55000.0,145.6894,146.8277,144.8598,146.6251,55000.0
2023-03-21 09:40:00,152.18,153.86,152.07,153.41,48563.0,146.7988,148.4194,146.6927,147.9853,48563.0
2023-03-21 09:50:00,153.3,153.75,153.0,153.57,28589.0,147.8792,148.3132,147.5898,148.1396,28589.0
2023-03-21 10:00:00,153.71,153.98,152.58,152.91,35482.0,148.2747,148.5351,147.1846,147.5029,35482.0
2023-03-21 10:10:00,153.07,153.67,152.54,152.63,31388.0,147.6573,148.2361,147.146,147.2329,31388.0
2023-03-21 10:20:00,152.54,152.61,151.48,151.73,26291.0,147.146,147.2136,146.1235,146.3647,26291.0
2023-03-21 10:30:00,151.65,151.73,150.68,150.86,29790.0,146.2875,146.3647,145.3518,145.5254,29790.0
2023-03-21 10:40:00,150.8,152.0,150.8,151.59,23448.0,145.4676,146.6251,145.4676,146.2296,23448.0
2023-03-21 10:50:00,151.51,151.59,151.08,151.32,23833.0,146.1525,146.2296,145.7377,145.9692,23833.0
2023-03-21 11:00:00,151.3,151.58,151.17,151.28,17336.0,145.9499,146.22,145.8245,145.9306,17336.0
2023-03-21 11:10:00,151.31,152.16,151.31,152.12,29467.0,145.9595,146.7795,145.9595,146.7409,29467.0
2023-03-21 11:20:00,152.18,152.66,152.11,152.46,13272.0,146.7988,147.2618,146.7312,147.0689,13272.0
2023-03-21 11:30:00,152.5,152.6,151.99,151.99,14177.0,147.1074,147.2039,146.6155,146.6155,14177.0
2023-03-21 11:40:00,151.98,152.09,151.55,151.72,15598.0,146.6058,146.7119,146.191,146.355,15598.0
2023-03-21 11:50:00,151.76,151.85,151.22,151.29,20398.0,146.3936,146.4804,145.8727,145.9402,20398.0
2023-03-21 12:00:00,151.27,151.33,150.81,151.23,17408.0,145.9209,145.9788,145.4772,145.8824,17408.0
2023-03-21 12:10:00,151.25,151.95,151.25,151.82,25854.0,145.9016,146.5769,145.9016,146.4515,25854.0
2023-03-21 12:20:00,151.93,152.17,151.71,152.15,16615.0,146.5576,146.7891,146.3454,146.7698,16615.0
2023-03-21 12:30:00,152.19,152.78,152.12,152.32,46911.0,146.8084,147.3775,146.7409,146.9338,46911.0
2023-03-21 12:40:00,152.23,152.4,151.92,152.31,18820.0,146.847,147.011,146.548,146.9242,18820.0
2023-03-21 12:50:00,152.41,152.76,152.35,152.64,29621.0,147.0206,147.3583,146.9628,147.2425,29621.0
2023-03-21 13:00:00,152.72,152.72,152.37,152.61,12299.0,147.3197,147.3197,146.982,147.2136,12299.0
2023-03-21 13:10:00,152.64,153.17,152.63,153.1,12865.0,147.2425,147.7538,147.2329,147.6862,12865.0
2023-03-21 13:20:00,153.09,153.21,152.84,152.92,8375.0,147.6766,147.7923,147.4354,147.5126,8375.0
2023-03-21 13:30:00,152.96,153.01,152.56,152.61,6446.0,147.5512,147.5994,147.1653,147.2136,6446.0
2023-03-21 13:40:00,152.62,152.8,152.56,152.6,9723.0,147.2232,147.3968,147.1653,147.2039,9723.0
2023-03-21 13:50:00,152.56,152.56,152.25,152.4,9911.0,147.1653,147.1653,146.8663,147.011,9911.0
2023-03-21 14:00:00,152.43,152.52,152.1,152.24,13204.0,147.0399,147.1267,146.7216,146.8566,13204.0
2023-03-21 14:10:00,152.25,152.84,152.24,152.6,7812.0,146.8663,147.4354,146.8566,147.2039,7812.0
2023-03-21 14:20:00,152.61,152.88,152.55,152.64,12547.0,147.2136,147.474,147.1557,147.2425,12547.0
2023-03-21 14:30:00,152.64,152.9,152.5,152.51,10740.0,147.2425,147.4933,147.1074,147.1171,10740.0
2023-03-21 14:40:00,152.48,152.68,152.4,152.59,9864.0,147.0882,147.2811,147.011,147.1943,9864.0
2023-03-21 14:50:00,152.65,152.81,152.38,152.67,19646.0,147.2521,147.4065,146.9917,147.2714,19646.0
2023-03-21 15:00:00,152.61,152.83,152.52,152.56,12934.0,147.2136,147.4258,147.1267,147.1653,12934.0
2023-03-21 15:10:00,152.59,152.61,152.42,152.48,24625.0,147.1943,147.2136,147.0303,147.0882,24625.0
2023-03-21 15:20:00,152.52,152.68,152.23,152.42,24325.0,147.1267,147.2811,146.847,147.0303,24325.0
2023-03-21 15:30:00,152.46,152.63,152.19,152.58,37121.0,147.0689,147.2329,146.8084,147.1846,37121.0
2023-03-21 15:40:00,152.64,152.86,152.59,152.67,47044.0,147.2425,147.4547,147.1943,147.2714,47044.0
2023-03-21 15:50:00,152.56,152.66,152.01,152.21,75493.0,147.1653,147.2618,146.6348,146.8277,75493.0
2023-03-22 09:30:00,151.62,152.55,151.01,151.96,33984.0,146.2586,147.1557,145.6701,146.5865,33984.0
2023-03-22 09:40:00,152.01,152.23,151.45,151.88,13952.0,146.6348,146.847,146.0946,146.5094,13952.0
2023-03-22 09:50:00,151.98,152.32,151.48,151.58,30837.0,146.6058,146.9338,146.1235,146.22,30837.0
2023-03-22 10:00:00,151.62,151.82,151.15,151.6,18609.0,146.2586,146.4515,145.8052,146.2393,18609.0
2023-03-22 10:10:00,151.48,151.63,151.11,151.21,16260.0,146.1235,146.2682,145.7666,145.8631,16260.0
2023-03-22 10:20:00,151.23,151.4,150.73,151.1,14218.0,145.8824,146.0463,145.4,145.757,14218.0
2023-03-22 10:30:00,151.2,151.25,150.3,150.72,24348.0,145.8534,145.9016,144.9852,145.3904,24348.0
2023-03-22 10:40:00,150.64,150.64,150.35,150.42,13475.0,145.3132,145.3132,145.0335,145.101,13475.0
2023-03-22 10:50:00,150.45,150.87,150.27,150.87,12272.0,145.1299,145.5351,144.9563,145.5351,12272.0
2023-03-22 11:00:00,150.96,150.96,150.61,150.73,12366.0,145.6219,145.6219,145.2843,145.4,12366.0
2023-03-22 11:10:00,150.77,151.04,150.65,151.0,9957.0,145.4386,145.6991,145.3229,145.6605,9957.0
2023-03-22 11:20:00,151.03,151.15,150.76,150.79,10099.0,145.6894,145.8052,145.429,145.4579,10099.0
2023-03-22 11:30:00,150.77,150.91,150.41,150.77,12951.0,145.4386,145.5737,145.0914,145.4386,12951.0
2023-03-22 11:40:00,150.77,150.77,150.43,150.5,15752.0,145.4386,145.4386,145.1106,145.1782,15752.0
2023-03-22 11:50:00,150.57,150.96,150.5,150.78,7676.0,145.2457,145.6219,145.1782,145.4483,7676.0
2023-03-22 12:00:00,150.73,150.77,150.37,150.37,12261.0,145.4,145.4386,145.0528,145.0528,12261.0
2023-03-22 12:10:00,150.35,150.44,150.18,150.23,15258.0,145.0335,145.1203,144.8695,144.9177,15258.0
2023-03-22 12:20:00,150.27,150.38,150.16,150.19,11972.0,144.9563,145.0624,144.8502,144.8791,11972.0
2023-03-22 12:30:00,150.16,150.3,150.05,150.26,7605.0,144.8502,144.9852,144.7441,144.9467,7605.0
2023-03-22 12:40:00,150.23,150.24,150.03,150.16,6941.0,144.9177,144.9274,144.7248,144.8502,6941.0
2023-03-22 12:50:00,150.26,150.26,149.91,149.98,6957.0,144.9467,144.9467,144.609,144.6766,6957.0
2023-03-22 13:00:00,149.95,150.0,149.61,149.77,12974.0,144.6476,144.6959,144.3196,144.474,12974.0
2023-03-22 13:10:00,149.73,150.15,149.66,150.06,6648.0,144.4354,144.8405,144.3679,144.7537,6648.0
2023-03-22 13:20:00,149.98,150.22,149.94,150.17,8920.0,144.6766,144.9081,144.638,144.8598,8920.0
2023-03-22 13:30:00,150.2,150.45,150.16,150.16,15057.0,144.8888,145.1299,144.8502,144.8502,15057.0
2023-03-22 13:40:00,150.21,150.53,150.07,150.5,10068.0,144.8984,145.2071,144.7634,145.1782,10068.0
2023-03-22 13:50:00,150.5,150.67,150.4,150.57,12944.0,145.1782,145.3422,145.0817,145.2457,12944.0
2023-03-22 14:00:00,150.64,152.48,150.55,151.59,31373.0,145.3132,147.0882,145.2264,146.2296,31373.0
2023-03-22 14:10:00,151.76,151.8,150.78,151.24,24999.0,146.3936,146.4322,145.4483,145.892,24999.0
2023-03-22 14:20:00,151.21,151.27,150.82,151.11,11828.0,145.8631,145.9209,145.4869,145.7666,11828.0
2023-03-22 14:30:00,151.11,151.32,149.93,150.58,24638.0,145.7666,145.9692,144.6283,145.2553,24638.0
2023-03-22 14:40:00,150.65,152.53,150.65,152.18,30710.0,145.3229,147.1364,145.3229,146.7988,30710.0
2023-03-22 14:50:00,152.16,152.46,150.38,150.44,35894.0,146.7795,147.0689,145.0624,145.1203,35894.0
2023-03-22 15:00:00,150.62,150.71,149.04,149.37,24997.0,145.2939,145.3807,143.7698,144.0881,24997.0
2023-03-22 15:10:00,149.57,150.12,149.03,149.88,32502.0,144.2811,144.8116,143.7602,144.5801,32502.0
2023-03-22 15:20:00,149.88,150.84,149.79,150.36,23113.0,144.5801,145.5061,144.4933,145.0431,23113.0
2023-03-22 15:30:00,150.46,150.52,149.21,149.4,30796.0,145.1396,145.1975,143.9338,144.1171,30796.0
2023-03-22 15:40:00,149.44,149.9,149.07,149.16,46186.0,144.1557,144.5994,143.7987,143.8856,46186.0
2023-03-22 15:50:00,149.16,149.16,147.48,147.55,104793.0,143.8856,143.8856,142.265,142.3325,104793.0
2023-03-23 09:30:00,148.99,149.96,148.58,149.54,51840.0,143.7216,144.6573,143.3261,144.2521,51840.0
2023-03-23 09:40:00,149.69,150.76,149.68,150.69,25609.0,144.3968,145.429,144.3872,145.3615,25609.0
2023-03-23 09:50:00,150.64,150.81,149.97,150.34,27697.0,145.3132,145.4772,144.6669,145.0238,27697.0
2023-03-23 10:00:00,150.37,151.16,150.28,150.92,31765.0,145.0528,145.8148,144.9659,145.5833,31765.0
2023-03-23 10:10:00,151.03,151.89,151.03,151.72,24571.0,145.6894,146.519,145.6894,146.355,24571.0
2023-03-23 10:20:00,151.64,151.77,151.01,151.31,33703.0,146.2779,146.4033,145.6701,145.9595,33703.0
2023-03-23 10:30:00,151.37,151.65,151.06,151.37,17561.0,146.0174,146.2875,145.7184,146.0174,17561.0
2023-03-23 10:40:00,151.32,152.19,151.32,152.19,13442.0,145.9692,146.8084,145.9692,146.8084,13442.0
2023-03-23 10:50:00,152.18,152.59,152.06,152.52,15297.0,146.7988,147.1943,146.683,147.1267,15297.0
2023-03-23 11:00:00,152.64,152.85,152.52,152.78,16453.0,147.2425,147.4451,147.1267,147.3775,16453.0
2023-03-23 11:10:00,152.7,152.82,152.38,152.49,13692.0,147.3004,147.4161,146.9917,147.0978,13692.0
2023-03-23 11:20:00,152.42,152.73,152.37,152.53,14835.0,147.0303,147.3293,146.982,147.1364,14835.0
2023-03-23 11:30:00,152.58,152.82,152.36,152.69,14835.0,147.1846,147.4161,146.9724,147.2907,14835.0
2023-03-23 11:40:00,152.65,152.65,152.08,152.31,8836.0,147.2521,147.2521,146.7023,146.9242,8836.0
2023-03-23 11:50:00,152.36,152.57,152.04,152.06,15685.0,146.9724,147.175,146.6637,146.683,15685.0
2023-03-23 12:00:00,152.02,152.06,151.57,151.72,11732.0,146.6444,146.683,146.2103,146.355,11732.0
2023-03-23 12:10:00,151.8,151.81,151.32,151.5,14106.0,146.4322,146.4418,145.9692,146.1428,14106.0
2023-03-23 12:20:00,151.55,151.75,151.44,151.56,8899.0,146.191,146.384,146.0849,146.2007,8899.0
2023-03-23 12:30:00,151.52,151.72,150.82,150.83,15849.0,146.1621,146.355,145.4869,145.4965,15849.0
2023-03-23 12:40:00,150.81,150.98,150.23,150.48,27201.0,145.4772,145.6412,144.9177,145.1589,27201.0
2023-03-23 12:50:00,150.4,150.44,150.1,150.44,14457.0,145.0817,145.1203,144.7923,145.1203,14457.0
2023-03-23 13:00:00,150.47,150.73,150.2,150.25,15558.0,145.1492,145.4,144.8888,144.937,15558.0
2023-03-23 13:10:00,150.28,150.28,149.79,149.79,15002.0,144.9659,144.9659,144.4933,144.4933,15002.0
2023-03-23 13:20:00,149.83,150.32,149.56,149.81,16048.0,144.5319,145.0045,144.2714,144.5126,16048.0
2023-03-23 13:30:00,149.78,150.43,149.78,150.22,21272.0,144.4836,145.1106,144.4836,144.9081,21272.0
2023-03-23 13:40:00,150.25,150.42,149.94,149.96,52561.0,144.937,145.101,144.638,144.6573,52561.0
2023-03-23 13:50:00,150.04,150.08,149.75,149.86,13205.0,144.7344,144.773,144.4547,144.5608,13205.0
2023-03-23 14:00:00,149.99,150.12,149.66,149.89,12041.0,144.6862,144.8116,144.3679,144.5897,12041.0
2023-03-23 14:10:00,149.99,150.07,149.56,149.67,10300.0,144.6862,144.7634,144.2714,144.3775,10300.0
2023-03-23 14:20:00,149.74,149.74,148.36,148.42,22271.0,144.445,144.445,143.1138,143.1717,22271.0
2023-03-23 14:30:00,148.42,148.72,148.05,148.18,20501.0,143.1717,143.4611,142.8148,142.9402,20501.0
2023-03-23 14:40:00,148.22,148.22,147.18,147.5,27865.0,142.9788,142.9788,141.9756,142.2843,27865.0
2023-03-23 14:50:00,147.42,147.7,146.88,147.7,19481.0,142.2071,142.4772,141.6862,142.4772,19481.0
2023-03-23 15:00:00,147.79,148.96,147.53,148.08,21540.0,142.564,143.6926,142.3132,142.8437,21540.0
2023-03-23 15:10:00,148.12,148.28,147.02,147.06,15783.0,142.8823,143.0367,141.8212,141.8598,15783.0
2023-03-23 15:20:00,147.02,147.53,146.6,147.33,25574.0,141.8212,142.3132,141.4161,142.1203,25574.0
2023-03-23 15:30:00,147.23,148.12,147.05,147.97,31244.0,142.0238,142.8823,141.8502,142.7376,31244.0
2023-03-23 15:40:00,147.89,148.57,147.8,148.25,40366.0,142.6605,143.3164,142.5736,143.0077,40366.0
2023-03-23 15:50:00,148.28,149.1,147.9,147.97,118929.0,143.0367,143.8277,142.6701,142.7376,118929.0
2023-03-24 09:30:00,145.61,146.68,145.24,146.31,69208.0,140.4611,141.4932,140.1042,141.1363,69208.0
2023-03-24 09:40:00,146.21,146.23,144.8,144.92,28295.0,141.0399,141.0592,139.6797,139.7955,28295.0
2023-03-24 09:50:00,144.98,146.12,144.22,146.12,49574.0,139.8534,140.9531,139.1202,140.9531,49574.0
2023-03-24 10:00:00,145.98,147.2,145.86,147.2,25407.0,140.818,141.9949,140.7022,141.9949,25407.0
2023-03-24 10:10:00,147.13,148.13,146.53,146.53,29442.0,141.9273,142.892,141.3486,141.3486,29442.0
2023-03-24 10:20:00,146.74,147.5,146.06,147.38,67973.0,141.5511,142.2843,140.8952,142.1685,67973.0
2023-03-24 10:30:00,147.27,147.76,147.19,147.56,34068.0,142.0624,142.5351,141.9852,142.3421,34068.0
2023-03-24 10:40:00,147.47,147.47,146.78,147.21,23337.0,142.2553,142.2553,141.5897,142.0045,23337.0
2023-03-24 10:50:00,147.19,147.86,147.07,147.7,13461.0,141.9852,142.6315,141.8695,142.4772,13461.0
2023-03-24 11:00:00,147.63,147.96,146.93,147.01,10231.0,142.4097,142.728,141.7344,141.8116,10231.0
2023-03-24 11:10:00,146.96,146.96,146.24,146.45,25761.0,141.7633,141.7633,141.0688,141.2714,25761.0
2023-03-24 11:20:00,146.55,146.77,146.21,146.55,27425.0,141.3678,141.5801,141.0399,141.3678,27425.0
2023-03-24 11:30:00,146.57,147.05,146.49,146.86,13081.0,141.3871,141.8502,141.31,141.6669,13081.0
2023-03-24 11:40:00,147.04,148.37,147.04,147.95,12412.0,141.8405,143.1235,141.8405,142.7183,12412.0
2023-03-24 11:50:00,147.91,148.48,147.78,148.42,15245.0,142.6798,143.2296,142.5544,143.1717,15245.0
2023-03-24 12:00:00,148.44,149.01,147.8,147.8,17531.0,143.191,143.7409,142.5736,142.5736,17531.0
2023-03-24 12:10:00,147.75,148.26,147.63,148.23,12213.0,142.5254,143.0174,142.4097,142.9884,12213.0
2023-03-24 12:20:00,148.26,148.86,148.19,148.65,10231.0,143.0174,143.5962,142.9499,143.3936,10231.0
2023-03-24 12:30:00,148.78,149.08,148.6,149.05,10007.0,143.519,143.8084,143.3454,143.7794,10007.0
2023-03-24 12:40:00,149.09,149.68,148.89,149.55,15652.0,143.818,144.3872,143.6251,144.2618,15652.0
2023-03-24 12:50:00,149.58,149.58,149.06,149.53,12540.0,144.2907,144.2907,143.7891,144.2425,12540.0
2023-03-24 13:00:00,149.64,149.72,149.38,149.47,11591.0,144.3486,144.4258,144.0978,144.1846,11591.0
2023-03-24 13:10:00,149.45,149.53,149.12,149.12,6792.0,144.1653,144.2425,143.847,143.847,6792.0
2023-03-24 13:20:00,149.06,149.55,148.94,149.19,8470.0,143.7891,144.2618,143.6733,143.9145,8470.0
2023-03-24 13:30:00,149.28,149.64,149.26,149.52,9425.0,144.0013,144.3486,143.982,144.2328,9425.0
2023-03-24 13:40:00,149.58,149.73,148.76,148.81,11074.0,144.2907,144.4354,143.4997,143.5479,11074.0
2023-03-24 13:50:00,148.77,149.04,148.62,148.93,19037.0,143.5093,143.7698,143.3646,143.6637,19037.0
2023-03-24 14:00:00,149.06,149.24,148.92,149.11,11233.0,143.7891,143.9627,143.654,143.8373,11233.0
2023-03-24 14:10:00,149.16,149.56,149.14,149.27,17743.0,143.8856,144.2714,143.8663,143.9917,17743.0
2023-03-24 14:20:00,149.42,149.44,149.1,149.24,13610.0,144.1364,144.1557,143.8277,143.9627,13610.0
2023-03-24 14:30:00,149.2,149.8,149.19,149.69,13980.0,143.9241,144.5029,143.9145,144.3968,13980.0
2023-03-24 14:40:00,149.66,149.89,149.46,149.64,11382.0,144.3679,144.5897,144.1749,144.3486,11382.0
2023-03-24 14:50:00,149.56,149.77,149.28,149.49,9862.0,144.2714,144.474,144.0013,144.2039,9862.0
2023-03-24 15:00:00,149.5,149.55,149.18,149.42,9331.0,144.2135,144.2618,143.9048,144.1364,9331.0
2023-03-24 15:10:00,149.37,149.78,149.33,149.7,11066.0,144.0881,144.4836,144.0495,144.4065,11066.0
2023-03-24 15:20:00,149.65,149.87,149.46,149.67,13973.0,144.3582,144.5704,144.1749,144.3775,13973.0
2023-03-24 15:30:00,149.71,149.85,149.21,149.21,19766.0,144.4161,144.5512,143.9338,143.9338,19766.0
2023-03-24 15:40:00,149.17,149.33,148.63,148.72,28350.0,143.8952,144.0495,143.3743,143.4611,28350.0
2023-03-24 15:50:00,148.65,148.68,148.25,148.59,88314.0,143.3936,143.4225,143.0077,143.3357,88314.0
2023-03-27 09:30:00,150.92,151.48,149.8,149.8,55180.0,145.5833,146.1235,144.5029,144.5029,55180.0
2023-03-27 09:40:00,149.95,150.64,149.4,150.31,40092.0,144.6476,145.3132,144.1171,144.9949,40092.0
2023-03-27 09:50:00,150.27,150.44,149.67,150.17,14879.0,144.9563,145.1203,144.3775,144.8598,14879.0
2023-03-27 10:00:00,150.1,150.1,149.39,149.48,20191.0,144.7923,144.7923,144.1074,144.1942,20191.0
2023-03-27 10:10:00,149.57,149.98,149.26,149.48,16763.0,144.2811,144.6766,143.982,144.1942,16763.0
2023-03-27 10:20:00,149.56,149.77,148.98,149.36,10916.0,144.2714,144.474,143.7119,144.0785,10916.0
2023-03-27 10:30:00,149.34,149.35,148.93,149.16,11206.0,144.0592,144.0688,143.6637,143.8856,11206.0
2023-03-27 10:40:00,149.17,149.29,148.85,149.04,21541.0,143.8952,144.011,143.5865,143.7698,21541.0
2023-03-27 10:50:00,149.02,149.37,148.87,148.89,17923.0,143.7505,144.0881,143.6058,143.6251,17923.0
2023-03-27 11:00:00,148.9,149.0,148.57,148.76,8889.0,143.6347,143.7312,143.3164,143.4997,8889.0
2023-03-27 11:10:00,148.5,148.53,147.96,148.04,8885.0,143.2489,143.2778,142.728,142.8052,8885.0
2023-03-27 11:20:00,147.99,148.55,147.99,148.55,12602.0,142.7569,143.2971,142.7569,143.2971,12602.0
2023-03-27 11:30:00,148.61,149.03,148.57,148.93,17836.0,143.355,143.7602,143.3164,143.6637,17836.0
2023-03-27 11:40:00,148.93,149.24,148.84,149.11,11211.0,143.6637,143.9627,143.5769,143.8373,11211.0
2023-03-27 11:50:00,149.08,149.38,148.87,149.28,5252.0,143.8084,144.0978,143.6058,144.0013,5252.0
2023-03-27 12:00:00,149.38,149.86,149.38,149.73,5916.0,144.0978,144.5608,144.0978,144.4354,5916.0
2023-03-27 12:10:00,149.79,150.75,149.71,150.7,16644.0,144.4933,145.4193,144.4161,145.3711,16644.0
2023-03-27 12:20:00,150.8,151.14,150.5,150.7,21467.0,145.4676,145.7955,145.1782,145.3711,21467.0
2023-03-27 12:30:00,150.78,150.83,150.51,150.51,8210.0,145.4483,145.4965,145.1878,145.1878,8210.0
2023-03-27 12:40:00,150.44,150.75,150.2,150.24,8213.0,145.1203,145.4193,144.8888,144.9274,8213.0
2023-03-27 12:50:00,150.37,150.63,150.34,150.56,9658.0,145.0528,145.3036,145.0238,145.236,9658.0
2023-03-27 13:00:00,150.6,150.7,150.48,150.48,11752.0,145.2746,145.3711,145.1589,145.1589,11752.0
2023-03-27 13:10:00,150.39,150.45,150.06,150.09,3410.0,145.0721,145.1299,144.7537,144.7827,3410.0
2023-03-27 13:20:00,150.35,150.56,150.35,150.55,4383.0,145.0335,145.236,145.0335,145.2264,4383.0
2023-03-27 13:30:00,150.56,150.62,150.42,150.56,3285.0,145.236,145.2939,145.101,145.236,3285.0
2023-03-27 13:40:00,150.6,150.86,150.6,150.82,6650.0,145.2746,145.5254,145.2746,145.4869,6650.0
2023-03-27 13:50:00,150.75,150.87,150.49,150.49,6659.0,145.4193,145.5351,145.1685,145.1685,6659.0
2023-03-27 14:00:00,150.55,150.55,150.21,150.21,11519.0,145.2264,145.2264,144.8984,144.8984,11519.0
2023-03-27 14:10:00,150.2,150.27,150.13,150.15,4757.0,144.8888,144.9563,144.8213,144.8405,4757.0
2023-03-27 14:20:00,150.2,150.56,150.15,150.45,9889.0,144.8888,145.236,144.8405,145.1299,9889.0
2023-03-27 14:30:00,150.51,150.77,150.47,150.65,8728.0,145.1878,145.4386,145.1492,145.3229,8728.0
2023-03-27 14:40:00,150.6,150.67,150.28,150.34,9491.0,145.2746,145.3422,144.9659,145.0238,9491.0
2023-03-27 14:50:00,150.45,150.66,150.29,150.66,9152.0,145.1299,145.3325,144.9756,145.3325,9152.0
2023-03-27 15:00:00,150.69,150.7,150.0,150.0,9663.0,145.3615,145.3711,144.6959,144.6959,9663.0
2023-03-27 15:10:00,150.02,150.23,149.96,150.13,9492.0,144.7151,144.9177,144.6573,144.8213,9492.0
2023-03-27 15:20:00,150.11,150.55,150.09,150.35,13466.0,144.802,145.2264,144.7827,145.0335,13466.0
2023-03-27 15:30:00,150.39,150.41,149.79,149.88,19558.0,145.0721,145.0914,144.4933,144.5801,19558.0
2023-03-27 15:40:00,149.88,149.93,149.65,149.67,25340.0,144.5801,144.6283,144.3582,144.3775,25340.0
2023-03-27 15:50:00,149.67,149.86,148.83,149.37,137161.0,144.3775,144.5608,143.5672,144.0881,137161.0
2023-03-28 09:30:00,148.94,150.17,148.94,150.17,35704.0,143.6733,144.8598,143.6733,144.8598,35704.0
2023-03-28 09:40:00,149.99,150.29,149.69,150.15,11740.0,144.6862,144.9756,144.3968,144.8405,11740.0
2023-03-28 09:50:00,150.15,150.28,149.46,149.46,8788.0,144.8405,144.9659,144.1749,144.1749,8788.0
2023-03-28 10:00:00,149.3,149.82,148.94,149.82,8191.0,144.0206,144.5222,143.6733,144.5222,8191.0
2023-03-28 10:10:00,149.84,150.0,149.26,149.27,6325.0,144.5415,144.6959,143.982,143.9917,6325.0
2023-03-28 10:20:00,149.3,149.6,149.15,149.59,24046.0,144.0206,144.31,143.8759,144.3003,24046.0
2023-03-28 10:30:00,149.63,149.63,148.9,148.97,26257.0,144.3389,144.3389,143.6347,143.7023,26257.0
2023-03-28 10:40:00,148.94,149.06,148.78,148.78,13413.0,143.6733,143.7891,143.519,143.519,13413.0
2023-03-28 10:50:00,148.85,149.26,148.76,148.76,18360.0,143.5865,143.982,143.4997,143.4997,18360.0
2023-03-28 11:00:00,148.78,149.39,148.78,149.32,5770.0,143.519,144.1074,143.519,144.0399,5770.0
2023-03-28 11:10:00,149.2,149.4,149.14,149.37,5248.0,143.9241,144.1171,143.8663,144.0881,5248.0
2023-03-28 11:20:00,149.36,149.8,149.32,149.75,18567.0,144.0785,144.5029,144.0399,144.4547,18567.0
2023-03-28 11:30:00,149.69,149.81,149.53,149.69,6544.0,144.3968,144.5126,144.2425,144.3968,6544.0
2023-03-28 11:40:00,149.72,149.93,149.6,149.61,9654.0,144.4258,144.6283,144.31,144.3196,9654.0
2023-03-28 11:50:00,149.68,149.93,149.65,149.82,3655.0,144.3872,144.6283,144.3582,144.5222,3655.0
2023-03-28 12:00:00,149.79,149.79,149.53,149.67,5483.0,144.4933,144.4933,144.2425,144.3775,5483.0
2023-03-28 12:10:00,149.57,149.88,149.49,149.51,8755.0,144.2811,144.5801,144.2039,144.2232,8755.0
2023-03-28 12:20:00,149.58,149.86,149.56,149.67,6811.0,144.2907,144.5608,144.2714,144.3775,6811.0
2023-03-28 12:30:00,149.7,149.72,149.38,149.72,12082.0,144.4065,144.4258,144.0978,144.4258,12082.0
2023-03-28 12:40:00,149.68,149.84,149.63,149.79,5685.0,144.3872,144.5415,144.3389,144.4933,5685.0
2023-03-28 12:50:00,149.73,149.78,149.51,149.65,8511.0,144.4354,144.4836,144.2232,144.3582,8511.0
2023-03-28 13:00:00,149.54,149.54,149.14,149.22,5856.0,144.2521,144.2521,143.8663,143.9434,5856.0
2023-03-28 13:10:00,149.26,149.27,149.02,149.23,2831.0,143.982,143.9917,143.7505,143.9531,2831.0
2023-03-28 13:20:00,149.27,149.27,148.92,149.01,7406.0,143.9917,143.9917,143.654,143.7409,7406.0
2023-03-28 13:30:00,148.94,148.94,148.5,148.54,8470.0,143.6733,143.6733,143.2489,143.2875,8470.0
2023-03-28 13:40:00,148.54,148.54,148.39,148.43,4222.0,143.2875,143.2875,143.1428,143.1814,4222.0
2023-03-28 13:50:00,148.46,148.46,148.14,148.23,5832.0,143.2103,143.2103,142.9016,142.9884,5832.0
2023-03-28 14:00:00,148.27,148.68,148.26,148.66,3651.0,143.027,143.4225,143.0174,143.4032,3651.0
2023-03-28 14:10:00,148.63,148.68,148.43,148.46,8171.0,143.3743,143.4225,143.1814,143.2103,8171.0
2023-03-28 14:20:00,148.56,148.68,148.37,148.44,6231.0,143.3068,143.4225,143.1235,143.191,6231.0
2023-03-28 14:30:00,148.38,148.39,148.04,148.3,11383.0,143.1331,143.1428,142.8052,143.056,11383.0
2023-03-28 14:40:00,148.28,148.45,148.22,148.4,5919.0,143.0367,143.2007,142.9788,143.1524,5919.0
2023-03-28 14:50:00,148.37,148.63,148.37,148.55,7665.0,143.1235,143.3743,143.1235,143.2971,7665.0
2023-03-28 15:00:00,148.6,148.82,148.6,148.74,9401.0,143.3454,143.5576,143.3454,143.4804,9401.0
2023-03-28 15:10:00,148.72,148.77,148.38,148.46,19317.0,143.4611,143.5093,143.1331,143.2103,19317.0
2023-03-28 15:20:00,148.43,148.54,148.05,148.12,23217.0,143.1814,143.2875,142.8148,142.8823,23217.0
2023-03-28 15:30:00,148.11,148.26,147.91,147.94,29572.0,142.8727,143.0174,142.6798,142.7087,29572.0
2023-03-28 15:40:00,147.97,148.11,147.69,147.87,21719.0,142.7376,142.8727,142.4675,142.6412,21719.0
2023-03-28 15:50:00,147.92,148.29,147.88,148.25,75516.0,142.6894,143.0463,142.6508,143.0077,75516.0
2023-03-29 09:30:00,150.76,150.94,150.02,150.36,31369.0,145.429,145.6026,144.7151,145.0431,31369.0
2023-03-29 09:40:00,150.42,150.5,149.6,149.71,15980.0,145.101,145.1782,144.31,144.4161,15980.0
2023-03-29 09:50:00,149.62,150.24,149.44,149.67,10950.0,144.3293,144.9274,144.1557,144.3775,10950.0
2023-03-29 10:00:00,149.84,150.05,149.57,149.95,9108.0,144.5415,144.7441,144.2811,144.6476,9108.0
2023-03-29 10:10:00,149.94,149.94,149.41,149.58,7376.0,144.638,144.638,144.1267,144.2907,7376.0
2023-03-29 10:20:00,149.58,149.85,149.38,149.62,8041.0,144.2907,144.5512,144.0978,144.3293,8041.0
2023-03-29 10:30:00,149.67,149.92,149.6,149.67,9260.0,144.3775,144.6187,144.31,144.3775,9260.0
2023-03-29 10:40:00,149.7,149.7,148.79,148.94,10269.0,144.4065,144.4065,143.5286,143.6733,10269.0
2023-03-29 10:50:00,149.03,149.11,148.64,148.87,6992.0,143.7602,143.8373,143.3839,143.6058,6992.0
2023-03-29 11:00:00,148.91,149.5,148.91,149.41,5720.0,143.6444,144.2135,143.6444,144.1267,5720.0
2023-03-29 11:10:00,149.38,149.4,148.96,148.96,8670.0,144.0978,144.1171,143.6926,143.6926,8670.0
2023-03-29 11:20:00,148.99,149.14,148.85,148.91,8782.0,143.7216,143.8663,143.5865,143.6444,8782.0
2023-03-29 11:30:00,148.95,149.38,148.89,149.33,7475.0,143.683,144.0978,143.6251,144.0495,7475.0
2023-03-29 11:40:00,149.35,149.48,149.12,149.12,5911.0,144.0688,144.1942,143.847,143.847,5911.0
2023-03-29 11:50:00,149.09,149.25,149.03,149.19,7959.0,143.818,143.9724,143.7602,143.9145,7959.0
2023-03-29 12:00:00,148.93,149.0,148.79,148.9,4473.0,143.6637,143.7312,143.5286,143.6347,4473.0
2023-03-29 12:10:00,148.94,149.14,148.94,149.1,2433.0,143.6733,143.8663,143.6733,143.8277,2433.0
2023-03-29 12:20:00,149.14,149.25,149.05,149.22,3552.0,143.8663,143.9724,143.7794,143.9434,3552.0
2023-03-29 12:30:00,149.16,149.25,148.8,149.04,5788.0,143.8856,143.9724,143.5383,143.7698,5788.0
2023-03-29 12:40:00,149.0,149.06,148.83,148.94,8866.0,143.7312,143.7891,143.5672,143.6733,8866.0
2023-03-29 12:50:00,148.95,149.27,148.95,149.27,5718.0,143.683,143.9917,143.683,143.9917,5718.0
2023-03-29 13:00:00,149.27,149.57,149.09,149.57,4275.0,143.9917,144.2811,143.818,144.2811,4275.0
2023-03-29 13:10:00,149.59,149.59,149.28,149.3,4560.0,144.3003,144.3003,144.0013,144.0206,4560.0
2023-03-29 13:20:00,149.26,149.26,149.08,149.15,4607.0,143.982,143.982,143.8084,143.8759,4607.0
2023-03-29 13:30:00,149.05,149.09,148.71,148.79,8927.0,143.7794,143.818,143.4515,143.5286,8927.0
2023-03-29 13:40:00,148.79,148.91,148.75,148.81,13295.0,143.5286,143.6444,143.4901,143.5479,13295.0
2023-03-29 13:50:00,148.78,149.15,148.7,149.15,5115.0,143.519,143.8759,143.4418,143.8759,5115.0
2023-03-29 14:00:00,149.17,149.41,149.02,149.41,8857.0,143.8952,144.1267,143.7505,144.1267,8857.0
2023-03-29 14:10:00,149.33,149.52,149.01,149.01,5440.0,144.0495,144.2328,143.7409,143.7409,5440.0
2023-03-29 14:20:00,149.0,149.15,148.9,149.14,5531.0,143.7312,143.8759,143.6347,143.8663,5531.0
2023-03-29 14:30:00,149.14,149.42,149.13,149.4,7183.0,143.8663,144.1364,143.8566,144.1171,7183.0
2023-03-29 14:40:00,149.34,149.81,149.3,149.74,4392.0,144.0592,144.5126,144.0206,144.445,4392.0
2023-03-29 14:50:00,149.73,149.87,149.56,149.76,13226.0,144.4354,144.5704,144.2714,144.4643,13226.0
2023-03-29 15:00:00,149.7,149.86,149.32,149.69,18485.0,144.4065,144.5608,144.0399,144.3968,18485.0
2023-03-29 15:10:00,149.63,149.79,149.5,149.76,14362.0,144.3389,144.4933,144.2135,144.4643,14362.0
2023-03-29 15:20:00,149.71,149.9,149.61,149.81,19607.0,144.4161,144.5994,144.3196,144.5126,19607.0
2023-03-29 15:30:00,149.79,150.03,149.75,149.96,22586.0,144.4933,144.7248,144.4547,144.6573,22586.0
2023-03-29 15:40:00,149.92,150.18,149.86,149.91,48959.0,144.6187,144.8695,144.5608,144.609,48959.0
2023-03-29 15:50:00,149.94,150.05,149.73,149.92,85220.0,144.638,144.7441,144.4354,144.6187,85220.0
2023-03-30 09:30:00,151.54,152.12,150.45,150.91,36514.0,146.6739,147.2353,145.6189,146.0642,36514.0
2023-03-30 09:40:00,151.12,151.51,150.96,151.22,12688.0,146.2674,146.6449,146.1126,146.3642,12688.0
2023-03-30 09:50:00,151.26,151.96,150.95,151.89,21416.0,146.4029,147.0805,146.1029,147.0127,21416.0
2023-03-30 10:00:00,151.9,152.15,151.0,151.64,21431.0,147.0224,147.2644,146.1513,146.7707,21431.0
2023-03-30 10:10:00,151.69,151.97,151.05,151.1,16559.0,146.8191,147.0901,146.1997,146.2481,16559.0
2023-03-30 10:20:00,151.07,151.57,150.97,151.52,13230.0,146.219,146.703,146.1222,146.6546,13230.0
2023-03-30 10:30:00,151.56,151.77,151.29,151.7,17153.0,146.6933,146.8966,146.432,146.8288,17153.0
2023-03-30 10:40:00,151.66,152.21,151.66,151.95,21936.0,146.7901,147.3224,146.7901,147.0708,21936.0
2023-03-30 10:50:00,151.94,152.26,151.76,151.94,17897.0,147.0611,147.3708,146.8869,147.0611,17897.0
2023-03-30 11:00:00,152.0,152.4,151.83,152.24,24503.0,147.1192,147.5063,146.9546,147.3515,24503.0
2023-03-30 11:10:00,152.21,152.31,151.34,151.38,21255.0,147.3224,147.4192,146.4804,146.5191,21255.0
2023-03-30 11:20:00,151.38,151.59,151.35,151.44,7595.0,146.5191,146.7223,146.49,146.5772,7595.0
2023-03-30 11:30:00,151.34,151.48,150.99,151.33,8932.0,146.4804,146.6159,146.1416,146.4707,8932.0
2023-03-30 11:40:00,151.33,151.6,151.12,151.15,5927.0,146.4707,146.732,146.2674,146.2965,5927.0
2023-03-30 11:50:00,151.17,151.47,151.14,151.47,7252.0,146.3158,146.6062,146.2868,146.6062,7252.0
2023-03-30 12:00:00,151.38,151.43,151.08,151.17,5938.0,146.5191,146.5675,146.2287,146.3158,5938.0
2023-03-30 12:10:00,151.18,151.22,150.88,151.19,6255.0,146.3255,146.3642,146.0351,146.3352,6255.0
2023-03-30 12:20:00,151.15,151.38,151.02,151.34,5431.0,146.2965,146.5191,146.1706,146.4804,5431.0
2023-03-30 12:30:00,151.25,151.25,150.82,150.83,6326.0,146.3933,146.3933,145.9771,145.9867,6326.0
2023-03-30 12:40:00,150.81,151.29,150.81,151.29,11256.0,145.9674,146.432,145.9674,146.432,11256.0
2023-03-30 12:50:00,151.28,151.4,151.23,151.26,3690.0,146.4223,146.5384,146.3739,146.4029,3690.0
2023-03-30 13:00:00,151.3,151.47,151.2,151.22,5123.0,146.4417,146.6062,146.3449,146.3642,5123.0
2023-03-30 13:10:00,151.33,151.35,151.2,151.25,7025.0,146.4707,146.49,146.3449,146.3933,7025.0
2023-03-30 13:20:00,151.35,151.5,150.76,150.97,31304.0,146.49,146.6352,145.919,146.1222,31304.0
2023-03-30 13:30:00,150.94,150.94,150.57,150.74,8611.0,146.0932,146.0932,145.7351,145.8996,8611.0
2023-03-30 13:40:00,150.72,150.74,150.44,150.65,9846.0,145.8803,145.8996,145.6093,145.8125,9846.0
2023-03-30 13:50:00,150.75,150.83,150.56,150.81,5695.0,145.9093,145.9867,145.7254,145.9674,5695.0
2023-03-30 14:00:00,150.84,150.91,150.68,150.9,8318.0,145.9964,146.0642,145.8416,146.0545,8318.0
2023-03-30 14:10:00,150.87,150.92,150.71,150.91,6252.0,146.0255,146.0739,145.8706,146.0642,6252.0
2023-03-30 14:20:00,150.94,151.05,150.8,150.87,9045.0,146.0932,146.1997,145.9577,146.0255,9045.0
2023-03-30 14:30:00,150.87,151.01,150.68,150.75,9793.0,146.0255,146.161,145.8416,145.9093,9793.0
2023-03-30 14:40:00,150.75,150.79,150.44,150.65,18625.0,145.9093,145.948,145.6093,145.8125,18625.0
2023-03-30 14:50:00,150.56,150.93,150.56,150.88,7315.0,145.7254,146.0835,145.7254,146.0351,7315.0
2023-03-30 15:00:00,150.88,150.91,150.63,150.66,5156.0,146.0351,146.0642,145.7932,145.8222,5156.0
2023-03-30 15:10:00,150.68,150.82,150.6,150.82,9400.0,145.8416,145.9771,145.7641,145.9771,9400.0
2023-03-30 15:20:00,150.78,150.97,150.77,150.92,14200.0,145.9383,146.1222,145.9287,146.0739,14200.0
2023-03-30 15:30:00,150.91,151.43,150.82,151.31,24998.0,146.0642,146.5675,145.9771,146.4513,24998.0
2023-03-30 15:40:00,151.34,151.34,151.16,151.21,21195.0,146.4804,146.4804,146.3061,146.3545,21195.0
2023-03-30 15:50:00,151.26,151.42,151.07,151.36,111895.0,146.4029,146.5578,146.219,146.4997,111895.0
2023-03-31 09:30:00,152.16,152.88,152.16,152.59,28316.0,147.274,147.9709,147.274,147.6902,28316.0
2023-03-31 09:40:00,152.47,152.68,152.17,152.17,4407.0,147.5741,147.7773,147.2837,147.2837,4407.0
2023-03-31 09:50:00,152.16,152.28,151.62,151.77,11495.0,147.274,147.3902,146.7514,146.8966,11495.0
2023-03-31 10:00:00,152.11,152.57,152.07,152.44,7024.0,147.2256,147.6709,147.1869,147.545,7024.0
2023-03-31 10:10:00,152.37,152.64,152.05,152.06,6596.0,147.4773,147.7386,147.1676,147.1772,6596.0
2023-03-31 10:20:00,152.05,152.55,152.0,152.44,7738.0,147.1676,147.6515,147.1192,147.545,7738.0
2023-03-31 10:30:00,152.45,152.71,152.29,152.38,8325.0,147.5547,147.8064,147.3999,147.487,8325.0
2023-03-31 10:40:00,152.38,152.93,152.17,152.83,10688.0,147.487,148.0193,147.2837,147.9225,10688.0
2023-03-31 10:50:00,152.86,153.08,152.41,153.08,11274.0,147.9516,148.1645,147.516,148.1645,11274.0
2023-03-31 11:00:00,153.08,153.08,152.36,152.36,18110.0,148.1645,148.1645,147.4676,147.4676,18110.0
2023-03-31 11:10:00,152.37,152.94,152.36,152.94,10569.0,147.4773,148.029,147.4676,148.029,10569.0
2023-03-31 11:20:00,152.92,153.35,152.89,152.99,40581.0,148.0096,148.4258,147.9806,148.0774,40581.0
2023-03-31 11:30:00,153.07,153.33,153.0,153.26,12955.0,148.1548,148.4065,148.0871,148.3387,12955.0
2023-03-31 11:40:00,153.28,153.35,153.15,153.32,9651.0,148.3581,148.4258,148.2322,148.3968,9651.0
2023-03-31 11:50:00,153.27,153.27,153.1,153.26,9915.0,148.3484,148.3484,148.1839,148.3387,9915.0
2023-03-31 12:00:00,153.26,153.4,153.15,153.25,3901.0,148.3387,148.4742,148.2322,148.329,3901.0
2023-03-31 12:10:00,153.29,153.4,153.19,153.22,7898.0,148.3678,148.4742,148.271,148.3,7898.0
2023-03-31 12:20:00,153.25,153.42,153.18,153.23,7676.0,148.329,148.4936,148.2613,148.3097,7676.0
2023-03-31 12:30:00,153.24,153.24,152.84,153.05,12963.0,148.3194,148.3194,147.9322,148.1355,12963.0
2023-03-31 12:40:00,153.15,153.16,153.06,153.09,4709.0,148.2322,148.2419,148.1451,148.1742,4709.0
2023-03-31 12:50:00,153.08,153.43,153.04,153.35,12706.0,148.1645,148.5033,148.1258,148.4258,12706.0
2023-03-31 13:00:00,153.36,153.4,153.2,153.24,9541.0,148.4355,148.4742,148.2806,148.3194,9541.0
2023-03-31 13:10:00,153.24,153.41,153.2,153.34,14869.0,148.3194,148.4839,148.2806,148.4161,14869.0
2023-03-31 13:20:00,153.34,153.53,153.26,153.5,18639.0,148.4161,148.6,148.3387,148.571,18639.0
2023-03-31 13:30:00,153.5,153.55,153.27,153.55,16342.0,148.571,148.6194,148.3484,148.6194,16342.0
2023-03-31 13:40:00,153.55,153.66,153.51,153.53,8044.0,148.6194,148.7259,148.5807,148.6,8044.0
2023-03-31 13:50:00,153.53,153.83,153.46,153.81,15422.0,148.6,148.8904,148.5323,148.8711,15422.0
2023-03-31 14:00:00,153.8,153.92,153.62,153.76,16487.0,148.8614,148.9775,148.6872,148.8227,16487.0
2023-03-31 14:10:00,153.73,153.97,153.73,153.87,16500.0,148.7936,149.0259,148.7936,148.9291,16500.0
2023-03-31 14:20:00,153.9,153.93,153.56,153.67,15713.0,148.9582,148.9872,148.6291,148.7355,15713.0
2023-03-31 14:30:00,153.64,153.78,153.54,153.66,14287.0,148.7065,148.842,148.6097,148.7259,14287.0
2023-03-31 14:40:00,153.66,154.1,153.66,154.04,13248.0,148.7259,149.1517,148.7259,149.0937,13248.0
2023-03-31 14:50:00,154.0,154.07,153.9,153.9,9345.0,149.055,149.1227,148.9582,148.9582,9345.0
2023-03-31 15:00:00,153.96,154.2,153.91,154.16,27030.0,149.0162,149.2485,148.9678,149.2098,27030.0
2023-03-31 15:10:00,154.16,154.76,154.16,154.63,32100.0,149.2098,149.7905,149.2098,149.6647,32100.0
2023-03-31 15:20:00,154.72,154.98,154.61,154.92,43544.0,149.7518,150.0035,149.6454,149.9454,43544.0
2023-03-31 15:30:00,154.89,154.99,154.47,154.52,52803.0,149.9164,150.0132,149.5099,149.5583,52803.0
2023-03-31 15:40:00,154.56,154.56,153.55,153.74,80449.0,149.597,149.597,148.6194,148.8033,80449.0
2023-03-31 15:50:00,153.78,154.73,153.69,154.43,238006.0,148.842,149.7615,148.7549,149.4711,238006.0
2023-04-03 09:30:00,153.63,155.37,153.44,155.11,90351.0,148.6968,150.381,148.5129,150.1293,90351.0
2023-04-03 09:40:00,155.03,155.48,154.76,155.09,22697.0,150.0519,150.4874,149.7905,150.11,22697.0
2023-04-03 09:50:00,155.01,155.43,154.82,155.37,18914.0,150.0325,150.439,149.8486,150.381,18914.0
2023-04-03 10:00:00,155.23,155.64,155.05,155.55,21077.0,150.2455,150.6423,150.0712,150.5552,21077.0
2023-04-03 10:10:00,155.52,155.87,155.32,155.75,25036.0,150.5261,150.8649,150.3326,150.7488,25036.0
2023-04-03 10:20:00,155.88,156.33,155.67,156.32,12851.0,150.8746,151.3101,150.6713,151.3005,12851.0
2023-04-03 10:30:00,156.29,156.33,155.53,155.55,21206.0,151.2714,151.3101,150.5358,150.5552,21206.0
2023-04-03 10:40:00,155.55,155.66,154.83,154.98,36877.0,150.5552,150.6616,149.8583,150.0035,36877.0
2023-04-03 10:50:00,154.9,155.0,154.37,154.45,47642.0,149.9261,150.0228,149.4131,149.4905,47642.0
2023-04-03 11:00:00,154.4,154.44,153.38,153.39,28310.0,149.4421,149.4808,148.4549,148.4645,28310.0
2023-04-03 11:10:00,153.38,153.77,153.1,153.39,71173.0,148.4549,148.8323,148.1839,148.4645,71173.0
2023-04-03 11:20:00,153.34,153.44,153.0,153.27,47796.0,148.4161,148.5129,148.0871,148.3484,47796.0
2023-04-03 11:30:00,153.24,153.9,153.18,153.68,22681.0,148.3194,148.9582,148.2613,148.7452,22681.0
2023-04-03 11:40:00,153.69,154.04,153.44,153.8,20092.0,148.7549,149.0937,148.5129,148.8614,20092.0
2023-04-03 11:50:00,153.85,153.85,153.34,153.47,15914.0,148.9098,148.9098,148.4161,148.542,15914.0
2023-04-03 12:00:00,153.48,153.75,153.3,153.75,8953.0,148.5517,148.813,148.3774,148.813,8953.0
2023-04-03 12:10:00,153.76,154.37,153.7,154.24,9719.0,148.8227,149.4131,148.7646,149.2872,9719.0
2023-04-03 12:20:00,154.3,154.54,153.97,154.45,10978.0,149.3453,149.5776,149.0259,149.4905,10978.0
2023-04-03 12:30:00,154.41,154.57,154.3,154.36,7379.0,149.4518,149.6067,149.3453,149.4034,7379.0
2023-04-03 12:40:00,154.36,154.57,154.16,154.45,13896.0,149.4034,149.6067,149.2098,149.4905,13896.0
2023-04-03 12:50:00,154.46,154.74,154.28,154.43,12810.0,149.5002,149.7712,149.326,149.4711,12810.0
2023-04-03 13:00:00,154.42,154.56,154.27,154.42,8123.0,149.4615,149.597,149.3163,149.4615,8123.0
2023-04-03 13:10:00,154.45,154.64,154.41,154.52,12423.0,149.4905,149.6744,149.4518,149.5583,12423.0
2023-04-03 13:20:00,154.46,154.47,153.99,154.08,9237.0,149.5002,149.5099,149.0453,149.1324,9237.0
2023-04-03 13:30:00,154.05,154.22,153.98,154.08,9675.0,149.1033,149.2679,149.0356,149.1324,9675.0
2023-04-03 13:40:00,154.01,154.22,153.8,154.18,9983.0,149.0646,149.2679,148.8614,149.2292,9983.0
2023-04-03 13:50:00,154.16,154.22,154.03,154.2,7396.0,149.2098,149.2679,149.084,149.2485,7396.0
2023-04-03 14:00:00,154.21,154.25,154.05,154.05,10745.0,149.2582,149.2969,149.1033,149.1033,10745.0
2023-04-03 14:10:00,154.01,154.16,153.89,154.04,9134.0,149.0646,149.2098,148.9485,149.0937,9134.0
2023-04-03 14:20:00,153.98,154.07,153.87,154.03,8392.0,149.0356,149.1227,148.9291,149.084,8392.0
2023-04-03 14:30:00,154.03,154.14,154.02,154.03,12774.0,149.084,149.1905,149.0743,149.084,12774.0
2023-04-03 14:40:00,154.06,154.25,153.99,154.19,14285.0,149.113,149.2969,149.0453,149.2389,14285.0
2023-04-03 14:50:00,154.19,154.34,154.13,154.17,14334.0,149.2389,149.384,149.1808,149.2195,14334.0
2023-04-03 15:00:00,154.2,154.5,154.1,154.44,19842.0,149.2485,149.5389,149.1517,149.4808,19842.0
2023-04-03 15:10:00,154.48,154.58,154.38,154.42,13302.0,149.5195,149.6163,149.4228,149.4615,13302.0
2023-04-03 15:20:00,154.41,154.77,154.37,154.65,15916.0,149.4518,149.8002,149.4131,149.6841,15916.0
2023-04-03 15:30:00,154.67,154.81,154.54,154.56,40069.0,149.7034,149.8389,149.5776,149.597,40069.0
2023-04-03 15:40:00,154.55,154.76,154.44,154.56,49405.0,149.5873,149.7905,149.4808,149.597,49405.0
2023-04-03 15:50:00,154.66,154.81,154.39,154.45,192143.0,149.6938,149.8389,149.4324,149.4905,192143.0
2023-04-04 09:30:00,153.36,153.97,150.78,150.98,77473.0,148.4355,149.0259,145.9383,146.1319,77473.0
2023-04-04 09:40:00,151.0,151.03,148.83,148.98,47505.0,146.1513,146.1803,144.051,144.1961,47505.0
2023-04-04 09:50:00,148.95,149.04,146.85,147.14,76869.0,144.1671,144.2542,142.1345,142.4152,76869.0
2023-04-04 10:00:00,147.33,148.92,146.98,147.46,43499.0,142.5991,144.1381,142.2604,142.725,43499.0
2023-04-04 10:10:00,147.36,148.28,147.0,147.58,37671.0,142.6282,143.5186,142.2797,142.8411,37671.0
2023-04-04 10:20:00,147.58,147.58,146.55,147.01,58305.0,142.8411,142.8411,141.8442,142.2894,58305.0
2023-04-04 10:30:00,146.94,147.19,145.93,146.0,65388.0,142.2217,142.4636,141.2441,141.3118,65388.0
2023-04-04 10:40:00,145.89,145.92,145.39,145.4,59367.0,141.2054,141.2344,140.7214,140.7311,59367.0
2023-04-04 10:50:00,145.34,145.79,144.88,145.14,34510.0,140.673,141.1086,140.2278,140.4795,34510.0
2023-04-04 11:00:00,145.07,145.28,144.42,144.48,53089.0,140.4117,140.615,139.7826,139.8406,53089.0
2023-04-04 11:10:00,144.62,144.66,143.51,143.69,61468.0,139.9762,140.0149,138.9018,139.076,61468.0
2023-04-04 11:20:00,143.72,144.52,143.66,144.11,38012.0,139.1051,139.8794,139.047,139.4825,38012.0
2023-04-04 11:30:00,143.95,144.24,143.19,143.59,69987.0,139.3277,139.6084,138.5921,138.9792,69987.0
2023-04-04 11:40:00,143.54,143.54,142.67,142.73,39567.0,138.9308,138.9308,138.0888,138.1468,39567.0
2023-04-04 11:50:00,142.68,142.77,142.32,142.49,35303.0,138.0984,138.1856,137.75,137.9145,35303.0
2023-04-04 12:00:00,142.44,142.66,141.91,142.0,40244.0,137.8662,138.0791,137.3532,137.4403,40244.0
2023-04-04 12:10:00,142.17,142.76,142.12,142.63,25877.0,137.6048,138.1759,137.5564,138.0501,25877.0
2023-04-04 12:20:00,142.64,143.48,142.44,143.47,20218.0,138.0597,138.8728,137.8662,138.8631,20218.0
2023-04-04 12:30:00,143.56,143.65,143.16,143.23,19094.0,138.9502,139.0373,138.563,138.6308,19094.0
2023-04-04 12:40:00,143.23,143.84,143.15,143.6,19072.0,138.6308,139.2212,138.5534,138.9889,19072.0
2023-04-04 12:50:00,143.55,144.09,143.44,144.09,18985.0,138.9405,139.4632,138.834,139.4632,18985.0
2023-04-04 13:00:00,144.05,144.62,144.03,144.51,22641.0,139.4245,139.9762,139.4051,139.8697,22641.0
2023-04-04 13:10:00,144.37,144.93,144.33,144.65,15710.0,139.7342,140.2762,139.6955,140.0052,15710.0
2023-04-04 13:20:00,144.62,145.47,144.61,145.18,21897.0,139.9762,140.7989,139.9665,140.5182,21897.0
2023-04-04 13:30:00,145.19,145.41,144.88,145.09,20120.0,140.5278,140.7408,140.2278,140.4311,20120.0
2023-04-04 13:40:00,145.06,145.2,144.21,144.36,30196.0,140.402,140.5375,139.5793,139.7245,30196.0
2023-04-04 13:50:00,144.12,144.49,144.09,144.49,18845.0,139.4922,139.8503,139.4632,139.8503,18845.0
2023-04-04 14:00:00,144.37,144.47,144.0,144.24,13681.0,139.7342,139.831,139.3761,139.6084,13681.0
2023-04-04 14:10:00,144.18,144.86,144.15,144.34,19305.0,139.5503,140.2084,139.5212,139.7051,19305.0
2023-04-04 14:20:00,144.22,144.26,143.83,143.93,25929.0,139.589,139.6277,139.2115,139.3083,25929.0
2023-04-04 14:30:00,143.84,144.13,143.42,144.04,24898.0,139.2212,139.5019,138.8147,139.4148,24898.0
2023-04-04 14:40:00,144.11,144.17,143.73,144.06,25769.0,139.4825,139.5406,139.1147,139.4341,25769.0
2023-04-04 14:50:00,144.06,144.22,143.93,144.06,17848.0,139.4341,139.589,139.3083,139.4341,17848.0
2023-04-04 15:00:00,144.06,144.29,143.84,144.14,18505.0,139.4341,139.6567,139.2212,139.5116,18505.0
2023-04-04 15:10:00,144.07,144.32,143.95,143.97,25548.0,139.4438,139.6858,139.3277,139.347,25548.0
2023-04-04 15:20:00,143.94,143.94,143.29,143.33,36353.0,139.318,139.318,138.6889,138.7276,36353.0
2023-04-04 15:30:00,143.36,143.45,142.85,143.35,40173.0,138.7566,138.8437,138.263,138.7469,40173.0
2023-04-04 15:40:00,143.34,143.54,143.05,143.39,73731.0,138.7373,138.9308,138.4566,138.7856,73731.0
2023-04-04 15:50:00,143.43,143.85,143.42,143.82,168155.0,138.8244,139.2309,138.8147,139.2018,168155.0
2023-04-05 09:30:00,141.69,144.6,141.29,144.57,104253.0,137.1402,139.9568,136.7531,139.9278,104253.0
2023-04-05 09:40:00,144.57,144.66,143.58,144.66,33464.0,139.9278,140.0149,138.9695,140.0149,33464.0
2023-04-05 09:50:00,144.76,145.4,144.76,145.18,31719.0,140.1117,140.7311,140.1117,140.5182,31719.0
2023-04-05 10:00:00,145.32,145.32,143.85,144.11,35722.0,140.6537,140.6537,139.2309,139.4825,35722.0
2023-04-05 10:10:00,144.07,145.25,144.02,145.06,27326.0,139.4438,140.5859,139.3954,140.402,27326.0
2023-04-05 10:20:00,145.03,145.74,144.43,144.44,24749.0,140.373,141.0602,139.7923,139.8019,24749.0
2023-04-05 10:30:00,144.33,145.69,144.33,145.39,19642.0,139.6955,141.0118,139.6955,140.7214,19642.0
2023-04-05 10:40:00,145.36,145.36,144.12,144.37,19851.0,140.6924,140.6924,139.4922,139.7342,19851.0
2023-04-05 10:50:00,144.42,144.85,144.3,144.41,18518.0,139.7826,140.1988,139.6664,139.7729,18518.0
2023-04-05 11:00:00,144.36,144.4,143.8,144.34,23220.0,139.7245,139.7632,139.1825,139.7051,23220.0
2023-04-05 11:10:00,144.31,144.69,144.2,144.34,17882.0,139.6761,140.0439,139.5696,139.7051,17882.0
2023-04-05 11:20:00,144.26,144.51,143.67,143.7,18695.0,139.6277,139.8697,139.0567,139.0857,18695.0
2023-04-05 11:30:00,143.74,143.98,143.58,143.7,28091.0,139.1244,139.3567,138.9695,139.0857,28091.0
2023-04-05 11:40:00,143.61,143.65,142.83,143.08,21502.0,138.9986,139.0373,138.2436,138.4856,21502.0
2023-04-05 11:50:00,143.04,143.19,142.35,142.62,27393.0,138.4469,138.5921,137.779,138.0404,27393.0
2023-04-05 12:00:00,142.58,142.63,142.08,142.17,25495.0,138.0017,138.0501,137.5177,137.6048,25495.0
2023-04-05 12:10:00,142.09,142.71,142.08,142.71,18832.0,137.5274,138.1275,137.5177,138.1275,18832.0
2023-04-05 12:20:00,142.65,142.86,141.93,142.09,27322.0,138.0694,138.2727,137.3725,137.5274,27322.0
2023-04-05 12:30:00,142.01,142.5,141.88,142.31,16814.0,137.45,137.9242,137.3241,137.7403,16814.0
2023-04-05 12:40:00,142.22,142.28,141.7,141.95,26043.0,137.6532,137.7113,137.1499,137.3919,26043.0
2023-04-05 12:50:00,142.02,142.04,141.4,141.57,29693.0,137.4596,137.479,136.8595,137.0241,29693.0
2023-04-05 13:00:00,141.56,142.58,141.54,142.28,37977.0,137.0144,138.0017,136.9951,137.7113,37977.0
2023-04-05 13:10:00,142.32,142.84,142.31,142.54,20052.0,137.75,138.2533,137.7403,137.9629,20052.0
2023-04-05 13:20:00,142.54,142.73,142.38,142.38,21708.0,137.9629,138.1468,137.8081,137.8081,21708.0
2023-04-05 13:30:00,142.3,142.43,142.0,142.03,20852.0,137.7306,137.8565,137.4403,137.4693,20852.0
2023-04-05 13:40:00,142.02,142.27,141.45,141.52,17964.0,137.4596,137.7016,136.9079,136.9757,17964.0
2023-04-05 13:50:00,141.6,141.97,141.6,141.74,14978.0,137.0531,137.4112,137.0531,137.1886,14978.0
2023-04-05 14:00:00,141.81,142.77,141.8,142.63,16380.0,137.2564,138.1856,137.2467,138.0501,16380.0
2023-04-05 14:10:00,142.54,142.57,142.05,142.23,41090.0,137.9629,137.992,137.4887,137.6629,41090.0
2023-04-05 14:20:00,142.27,142.33,141.94,142.1,17433.0,137.7016,137.7597,137.3822,137.5371,17433.0
2023-04-05 14:30:00,142.1,142.55,142.06,142.41,15101.0,137.5371,137.9726,137.4984,137.8371,15101.0
2023-04-05 14:40:00,142.44,142.61,142.25,142.56,14319.0,137.8662,138.0307,137.6823,137.9823,14319.0
2023-04-05 14:50:00,142.6,142.73,142.43,142.58,16729.0,138.021,138.1468,137.8565,138.0017,16729.0
2023-04-05 15:00:00,142.55,142.56,142.1,142.11,15384.0,137.9726,137.9823,137.5371,137.5467,15384.0
2023-04-05 15:10:00,142.12,142.33,142.05,142.21,22283.0,137.5564,137.7597,137.4887,137.6435,22283.0
2023-04-05 15:20:00,142.19,142.93,142.16,142.81,25267.0,137.6242,138.3404,137.5951,138.2243,25267.0
2023-04-05 15:30:00,142.81,143.28,142.76,142.76,30653.0,138.2243,138.6792,138.1759,138.1759,30653.0
2023-04-05 15:40:00,142.72,143.1,142.64,142.91,55579.0,138.1372,138.505,138.0597,138.3211,55579.0
2023-04-05 15:50:00,143.01,143.5,142.97,143.47,208288.0,138.4178,138.8921,138.3791,138.8631,208288.0
2023-04-06 09:30:00,142.99,143.03,142.11,142.63,44500.0,138.3985,138.4372,137.5467,138.0501,44500.0
2023-04-06 09:40:00,142.59,142.67,141.89,142.67,13155.0,138.0113,138.0888,137.3338,138.0888,13155.0
2023-04-06 09:50:00,142.67,143.08,142.19,142.74,21927.0,138.0888,138.4856,137.6242,138.1565,21927.0
2023-04-06 10:00:00,142.77,143.8,142.77,143.44,22867.0,138.1856,139.1825,138.1856,138.834,22867.0
2023-04-06 10:10:00,143.44,144.33,143.44,144.33,16722.0,138.834,139.6955,138.834,139.6955,16722.0
2023-04-06 10:20:00,144.25,144.69,143.77,144.41,21671.0,139.618,140.0439,139.1534,139.7729,21671.0
2023-04-06 10:30:00,144.41,144.98,144.22,144.46,36480.0,139.7729,140.3246,139.589,139.8213,36480.0
2023-04-06 10:40:00,144.47,145.54,144.36,145.28,42299.0,139.831,140.8666,139.7245,140.615,42299.0
2023-04-06 10:50:00,145.29,145.61,145.12,145.5,45595.0,140.6246,140.9344,140.4601,140.8279,45595.0
2023-04-06 11:00:00,145.55,145.98,145.32,145.98,29145.0,140.8763,141.2925,140.6537,141.2925,29145.0
2023-04-06 11:10:00,145.97,146.09,145.73,145.99,23765.0,141.2828,141.3989,141.0505,141.3022,23765.0
2023-04-06 11:20:00,145.97,146.06,145.5,145.5,15915.0,141.2828,141.3699,140.8279,140.8279,15915.0
2023-04-06 11:30:00,145.53,145.68,145.19,145.23,27813.0,140.8569,141.0021,140.5278,140.5666,27813.0
2023-04-06 11:40:00,145.23,145.51,144.82,145.32,36918.0,140.5666,140.8376,140.1697,140.6537,36918.0
2023-04-06 11:50:00,145.3,145.57,145.16,145.41,16978.0,140.6343,140.8956,140.4988,140.7408,16978.0
2023-04-06 12:00:00,145.41,145.53,145.01,145.18,20538.0,140.7408,140.8569,140.3536,140.5182,20538.0
2023-04-06 12:10:00,145.21,145.3,144.81,144.89,19055.0,140.5472,140.6343,140.1601,140.2375,19055.0
2023-04-06 12:20:00,144.83,144.91,144.44,144.62,21306.0,140.1794,140.2568,139.8019,139.9762,21306.0
2023-04-06 12:30:00,144.54,144.86,144.45,144.62,12166.0,139.8987,140.2084,139.8116,139.9762,12166.0
2023-04-06 12:40:00,144.6,144.92,144.55,144.78,27833.0,139.9568,140.2665,139.9084,140.131,27833.0
2023-04-06 12:50:00,144.78,145.09,144.78,145.08,35985.0,140.131,140.4311,140.131,140.4214,35985.0
2023-04-06 13:00:00,145.06,145.5,144.96,145.41,23016.0,140.402,140.8279,140.3052,140.7408,23016.0
2023-04-06 13:10:00,145.37,145.49,145.06,145.29,27824.0,140.7021,140.8182,140.402,140.6246,27824.0
2023-04-06 13:20:00,145.31,145.75,145.29,145.57,21905.0,140.644,141.0699,140.6246,140.8956,21905.0
2023-04-06 13:30:00,145.59,145.75,145.26,145.31,31846.0,140.915,141.0699,140.5956,140.644,31846.0
2023-04-06 13:40:00,145.23,145.23,144.74,144.76,24801.0,140.5666,140.5666,140.0923,140.1117,24801.0
2023-04-06 13:50:00,144.72,145.2,144.72,144.86,29409.0,140.0729,140.5375,140.0729,140.2084,29409.0
2023-04-06 14:00:00,144.89,145.52,144.87,145.51,33781.0,140.2375,140.8473,140.2181,140.8376,33781.0
2023-04-06 14:10:00,145.55,145.73,145.38,145.62,22780.0,140.8763,141.0505,140.7117,140.944,22780.0
2023-04-06 14:20:00,145.65,145.89,145.58,145.75,22035.0,140.9731,141.2054,140.9053,141.0699,22035.0
2023-04-06 14:30:00,145.82,145.98,145.74,145.86,17546.0,141.1376,141.2925,141.0602,141.1763,17546.0
2023-04-06 14:40:00,145.85,146.32,145.85,146.08,17927.0,141.1667,141.6216,141.1667,141.3893,17927.0
2023-04-06 14:50:00,146.08,146.12,145.51,145.61,16762.0,141.3893,141.428,140.8376,140.9344,16762.0
2023-04-06 15:00:00,145.56,145.59,145.3,145.47,18765.0,140.886,140.915,140.6343,140.7989,18765.0
2023-04-06 15:10:00,145.39,145.54,145.28,145.41,41229.0,140.7214,140.8666,140.615,140.7408,41229.0
2023-04-06 15:20:00,145.39,145.62,145.34,145.62,34954.0,140.7214,140.944,140.673,140.944,34954.0
2023-04-06 15:30:00,145.65,145.83,145.48,145.49,44296.0,140.9731,141.1473,140.8085,140.8182,44296.0
2023-04-06 15:40:00,145.51,145.55,145.1,145.19,60098.0,140.8376,140.8763,140.4407,140.5278,60098.0
2023-04-06 15:50:00,145.2,145.55,145.16,145.54,128388.0,140.5375,140.8763,140.4988,140.8666,128388.0
2023-04-10 09:30:00,145.54,148.36,145.37,148.36,52198.0,140.8666,143.5961,140.7021,143.5961,52198.0
2023-04-10 09:40:00,148.34,150.86,148.04,150.17,64547.0,143.5767,146.0158,143.2863,145.3479,64547.0
2023-04-10 09:50:00,150.09,150.2,148.39,148.39,34806.0,145.2705,145.377,143.6251,143.6251,34806.0
2023-04-10 10:00:00,148.26,148.8,147.99,148.64,46652.0,143.4993,144.0219,143.2379,143.8671,46652.0
2023-04-10 10:10:00,148.63,148.93,148.36,148.48,51396.0,143.8574,144.1478,143.5961,143.7122,51396.0
2023-04-10 10:20:00,148.41,148.56,148.08,148.26,18042.0,143.6445,143.7896,143.325,143.4993,18042.0
2023-04-10 10:30:00,148.3,149.07,148.16,148.77,17141.0,143.538,144.2833,143.4025,143.9929,17141.0
2023-04-10 10:40:00,148.78,148.79,147.61,148.03,29274.0,144.0026,144.0122,142.8701,143.2767,29274.0
2023-04-10 10:50:00,147.86,147.94,147.25,147.37,15221.0,143.1121,143.1895,142.5217,142.6378,15221.0
2023-04-10 11:00:00,147.39,147.78,147.28,147.57,9282.0,142.6572,143.0347,142.5507,142.8314,9282.0
2023-04-10 11:10:00,147.55,147.86,147.36,147.53,7693.0,142.8121,143.1121,142.6282,142.7927,7693.0
2023-04-10 11:20:00,147.53,147.83,147.35,147.75,11580.0,142.7927,143.0831,142.6185,143.0056,11580.0
2023-04-10 11:30:00,147.71,147.79,147.42,147.43,6352.0,142.9669,143.0444,142.6862,142.6959,6352.0
2023-04-10 11:40:00,147.45,147.48,147.1,147.19,6261.0,142.7153,142.7443,142.3765,142.4636,6261.0
2023-04-10 11:50:00,147.19,147.19,146.61,146.61,14567.0,142.4636,142.4636,141.9023,141.9023,14567.0
2023-04-10 12:00:00,146.56,146.61,145.84,145.98,24357.0,141.8539,141.9023,141.157,141.2925,24357.0
2023-04-10 12:10:00,145.99,146.52,145.98,146.43,12441.0,141.3022,141.8151,141.2925,141.728,12441.0
2023-04-10 12:20:00,146.5,146.57,146.3,146.3,11823.0,141.7958,141.8635,141.6022,141.6022,11823.0
2023-04-10 12:30:00,146.42,146.82,146.16,146.74,24770.0,141.7184,142.1055,141.4667,142.0281,24770.0
2023-04-10 12:40:00,146.73,146.73,146.29,146.39,11344.0,142.0184,142.0184,141.5925,141.6893,11344.0
2023-04-10 12:50:00,146.47,146.76,146.47,146.76,8122.0,141.7667,142.0474,141.7667,142.0474,8122.0
2023-04-10 13:00:00,146.74,147.05,146.69,146.89,29054.0,142.0281,142.3281,141.9797,142.1733,29054.0
2023-04-10 13:10:00,146.84,146.99,146.61,146.73,6533.0,142.1249,142.27,141.9023,142.0184,6533.0
2023-04-10 13:20:00,146.65,146.8,146.59,146.65,8780.0,141.941,142.0862,141.8829,141.941,8780.0
2023-04-10 13:30:00,146.77,146.97,146.74,146.89,11983.0,142.0571,142.2507,142.0281,142.1733,11983.0
2023-04-10 13:40:00,146.89,147.13,146.54,147.13,11480.0,142.1733,142.4056,141.8345,142.4056,11480.0
2023-04-10 13:50:00,147.08,147.18,146.8,146.89,8338.0,142.3572,142.4539,142.0862,142.1733,8338.0
2023-04-10 14:00:00,146.85,146.95,146.69,146.86,7786.0,142.1345,142.2313,141.9797,142.1442,7786.0
2023-04-10 14:10:00,146.97,147.26,146.97,147.25,11297.0,142.2507,142.5314,142.2507,142.5217,11297.0
2023-04-10 14:20:00,147.24,147.24,146.95,147.12,9570.0,142.512,142.512,142.2313,142.3959,9570.0
2023-04-10 14:30:00,147.09,147.14,146.96,147.12,8642.0,142.3668,142.4152,142.241,142.3959,8642.0
2023-04-10 14:40:00,147.1,147.11,146.93,147.07,8763.0,142.3765,142.3862,142.212,142.3475,8763.0
2023-04-10 14:50:00,147.09,147.34,147.06,147.29,17964.0,142.3668,142.6088,142.3378,142.5604,17964.0
2023-04-10 15:00:00,147.31,147.45,147.12,147.22,12439.0,142.5798,142.7153,142.3959,142.4927,12439.0
2023-04-10 15:10:00,147.18,147.18,146.85,146.87,9504.0,142.4539,142.4539,142.1345,142.1539,9504.0
2023-04-10 15:20:00,146.87,146.92,146.51,146.85,14651.0,142.1539,142.2023,141.8055,142.1345,14651.0
2023-04-10 15:30:00,146.89,147.02,146.75,146.93,12723.0,142.1733,142.2991,142.0378,142.212,12723.0
2023-04-10 15:40:00,146.86,147.05,146.82,146.87,30747.0,142.1442,142.3281,142.1055,142.1539,30747.0
2023-04-10 15:50:00,146.9,146.96,146.62,146.81,97753.0,142.1829,142.241,141.9119,142.0958,97753.0
2023-04-11 09:30:00,149.44,149.91,149.07,149.62,80424.0,144.6414,145.0963,144.2833,144.8156,80424.0
2023-04-11 09:40:00,149.66,150.7,149.57,150.44,43251.0,144.8543,145.8609,144.7672,145.6093,43251.0
2023-04-11 09:50:00,150.36,150.44,149.4,149.51,36407.0,145.5318,145.6093,144.6027,144.7091,36407.0
2023-04-11 10:00:00,149.53,150.37,149.45,150.29,42204.0,144.7285,145.5415,144.6511,145.4641,42204.0
2023-04-11 10:10:00,150.25,150.3,149.73,150.29,15066.0,145.4254,145.4738,144.9221,145.4641,15066.0
2023-04-11 10:20:00,150.3,150.55,149.91,149.99,18748.0,145.4738,145.7157,145.0963,145.1737,18748.0
2023-04-11 10:30:00,149.93,150.03,149.3,149.39,28523.0,145.1156,145.2124,144.5059,144.593,28523.0
2023-04-11 10:40:00,149.34,149.81,148.87,149.24,18501.0,144.5446,144.9995,144.0897,144.4478,18501.0
2023-04-11 10:50:00,149.3,149.5,149.2,149.32,17572.0,144.5059,144.6995,144.4091,144.5252,17572.0
2023-04-11 11:00:00,149.46,149.92,149.46,149.84,14823.0,144.6607,145.106,144.6607,145.0285,14823.0
2023-04-11 11:10:00,149.84,150.02,149.51,149.72,6642.0,145.0285,145.2028,144.7091,144.9124,6642.0
2023-04-11 11:20:00,149.76,150.12,149.76,149.92,14287.0,144.9511,145.2995,144.9511,145.106,14287.0
2023-04-11 11:30:00,149.86,150.33,149.73,150.33,10675.0,145.0479,145.5028,144.9221,145.5028,10675.0
2023-04-11 11:40:00,150.29,150.38,149.99,150.17,9232.0,145.4641,145.5512,145.1737,145.3479,9232.0
2023-04-11 11:50:00,150.12,150.23,149.89,149.91,12688.0,145.2995,145.406,145.0769,145.0963,12688.0
2023-04-11 12:00:00,149.96,150.05,149.7,150.0,20661.0,145.1447,145.2318,144.893,145.1834,20661.0
2023-04-11 12:10:00,150.02,150.27,149.8,150.07,16284.0,145.2028,145.4447,144.9898,145.2511,16284.0
2023-04-11 12:20:00,150.12,150.22,149.75,149.91,7069.0,145.2995,145.3963,144.9414,145.0963,7069.0
2023-04-11 12:30:00,149.86,149.94,149.59,149.59,9905.0,145.0479,145.1253,144.7866,144.7866,9905.0
2023-04-11 12:40:00,149.56,149.77,149.48,149.73,8308.0,144.7575,144.9608,144.6801,144.9221,8308.0
2023-04-11 12:50:00,149.78,149.79,149.56,149.61,5304.0,144.9705,144.9801,144.7575,144.8059,5304.0
2023-04-11 13:00:00,149.61,149.95,149.6,149.74,10397.0,144.8059,145.135,144.7962,144.9317,10397.0
2023-04-11 13:10:00,149.64,149.77,149.28,149.48,14743.0,144.835,144.9608,144.4865,144.6801,14743.0
2023-04-11 13:20:00,149.5,149.5,149.02,149.1,8134.0,144.6995,144.6995,144.2349,144.3123,8134.0
2023-04-11 13:30:00,149.08,149.51,149.08,149.28,6496.0,144.2929,144.7091,144.2929,144.4865,6496.0
2023-04-11 13:40:00,149.32,149.44,149.17,149.34,10346.0,144.5252,144.6414,144.38,144.5446,10346.0
2023-04-11 13:50:00,149.28,149.43,149.17,149.26,7646.0,144.4865,144.6317,144.38,144.4672,7646.0
2023-04-11 14:00:00,149.4,149.5,149.27,149.42,5751.0,144.6027,144.6995,144.4768,144.622,5751.0
2023-04-11 14:10:00,149.36,149.41,149.19,149.32,7310.0,144.5639,144.6123,144.3994,144.5252,7310.0
2023-04-11 14:20:00,149.29,149.36,149.08,149.19,6090.0,144.4962,144.5639,144.2929,144.3994,6090.0
2023-04-11 14:30:00,149.22,149.55,149.2,149.55,10365.0,144.4284,144.7478,144.4091,144.7478,10365.0
2023-04-11 14:40:00,149.51,149.86,149.5,149.64,13591.0,144.7091,145.0479,144.6995,144.835,13591.0
2023-04-11 14:50:00,149.64,149.88,149.54,149.77,9421.0,144.835,145.0672,144.7382,144.9608,9421.0
2023-04-11 15:00:00,149.75,149.76,149.48,149.55,16343.0,144.9414,144.9511,144.6801,144.7478,16343.0
2023-04-11 15:10:00,149.56,149.81,149.56,149.78,19864.0,144.7575,144.9995,144.7575,144.9705,19864.0
2023-04-11 15:20:00,149.81,150.08,149.64,149.86,25222.0,144.9995,145.2608,144.835,145.0479,25222.0
2023-04-11 15:30:00,149.84,149.9,149.34,149.34,14463.0,145.0285,145.0866,144.5446,144.5446,14463.0
2023-04-11 15:40:00,149.32,149.53,149.03,149.15,28151.0,144.5252,144.7285,144.2445,144.3607,28151.0
2023-04-11 15:50:00,149.13,149.17,148.58,148.75,86901.0,144.3413,144.38,143.809,143.9735,86901.0
2023-04-12 09:30:00,149.32,150.48,148.55,148.72,61597.0,144.5252,145.648,143.78,143.9445,61597.0
2023-04-12 09:40:00,148.66,148.87,147.24,147.95,35186.0,143.8864,144.0897,142.512,143.1992,35186.0
2023-04-12 09:50:00,147.63,148.5,147.02,148.36,22232.0,142.8895,143.7316,142.2991,143.5961,22232.0
2023-04-12 10:00:00,148.3,148.84,147.89,148.76,18533.0,143.538,144.0606,143.1411,143.9832,18533.0
2023-04-12 10:10:00,148.85,149.05,148.62,148.68,12637.0,144.0703,144.2639,143.8477,143.9058,12637.0
2023-04-12 10:20:00,148.65,148.85,147.97,148.49,14731.0,143.8767,144.0703,143.2186,143.7219,14731.0
2023-04-12 10:30:00,148.59,148.62,147.39,147.66,18265.0,143.8187,143.8477,142.6572,142.9185,18265.0
2023-04-12 10:40:00,147.6,148.32,147.57,148.14,11791.0,142.8605,143.5573,142.8314,143.3831,11791.0
2023-04-12 10:50:00,147.97,148.3,147.91,147.96,13230.0,143.2186,143.538,143.1605,143.2089,13230.0
2023-04-12 11:00:00,147.87,148.08,147.26,147.46,9987.0,143.1218,143.325,142.5314,142.725,9987.0
2023-04-12 11:10:00,147.46,148.01,147.39,147.95,22280.0,142.725,143.2573,142.6572,143.1992,22280.0
2023-04-12 11:20:00,147.95,148.57,147.91,148.56,35402.0,143.1992,143.7993,143.1605,143.7896,35402.0
2023-04-12 11:30:00,148.63,148.7,148.13,148.32,16311.0,143.8574,143.9251,143.3734,143.5573,16311.0
2023-04-12 11:40:00,148.19,148.58,148.0,148.33,21384.0,143.4315,143.809,143.2476,143.567,21384.0
2023-04-12 11:50:00,148.33,148.48,148.09,148.47,13564.0,143.567,143.7122,143.3347,143.7025,13564.0
2023-04-12 12:00:00,148.47,148.85,148.46,148.77,10789.0,143.7025,144.0703,143.6928,143.9929,10789.0
2023-04-12 12:10:00,148.81,148.89,148.58,148.85,12230.0,144.0316,144.109,143.809,144.0703,12230.0
2023-04-12 12:20:00,148.71,149.5,148.71,149.24,12017.0,143.9348,144.6995,143.9348,144.4478,12017.0
2023-04-12 12:30:00,149.43,149.81,149.35,149.39,12097.0,144.6317,144.9995,144.5543,144.593,12097.0
2023-04-12 12:40:00,149.39,150.11,149.38,149.73,26334.0,144.593,145.2899,144.5833,144.9221,26334.0
2023-04-12 12:50:00,149.77,150.13,149.61,149.94,15958.0,144.9608,145.3092,144.8059,145.1253,15958.0
2023-04-12 13:00:00,150.0,150.28,149.94,150.2,15264.0,145.1834,145.4544,145.1253,145.377,15264.0
2023-04-12 13:10:00,150.19,150.45,150.01,150.01,15729.0,145.3673,145.6189,145.1931,145.1931,15729.0
2023-04-12 13:20:00,150.05,150.33,149.97,150.26,8339.0,145.2318,145.5028,145.1544,145.435,8339.0
2023-04-12 13:30:00,150.26,150.3,149.81,149.86,9598.0,145.435,145.4738,144.9995,145.0479,9598.0
2023-04-12 13:40:00,149.87,149.96,149.57,149.88,21763.0,145.0576,145.1447,144.7672,145.0672,21763.0
2023-04-12 13:50:00,149.93,150.05,149.81,150.04,10526.0,145.1156,145.2318,144.9995,145.2221,10526.0
2023-04-12 14:00:00,150.03,150.12,149.52,149.6,13801.0,145.2124,145.2995,144.7188,144.7962,13801.0
2023-04-12 14:10:00,149.64,150.02,149.44,149.75,14588.0,144.835,145.2028,144.6414,144.9414,14588.0
2023-04-12 14:20:00,149.83,149.87,148.95,149.0,15899.0,145.0189,145.0576,144.1671,144.2155,15899.0
2023-04-12 14:30:00,148.93,149.0,148.41,148.42,16785.0,144.1478,144.2155,143.6445,143.6541,16785.0
2023-04-12 14:40:00,148.41,148.74,148.3,148.32,12796.0,143.6445,143.9639,143.538,143.5573,12796.0
2023-04-12 14:50:00,148.46,148.89,148.35,148.69,15685.0,143.6928,144.109,143.5864,143.9155,15685.0
2023-04-12 15:00:00,148.84,148.91,148.4,148.47,17747.0,144.0606,144.1284,143.6348,143.7025,17747.0
2023-04-12 15:10:00,148.47,148.49,148.06,148.23,14535.0,143.7025,143.7219,143.3057,143.4702,14535.0
2023-04-12 15:20:00,148.18,148.33,147.96,148.14,17728.0,143.4218,143.567,143.2089,143.3831,17728.0
2023-04-12 15:30:00,148.08,148.46,148.01,148.29,16040.0,143.325,143.6928,143.2573,143.5283,16040.0
2023-04-12 15:40:00,148.28,148.43,147.65,147.7,45183.0,143.5186,143.6638,142.9089,142.9573,45183.0
2023-04-12 15:50:00,147.67,147.86,147.45,147.73,130168.0,142.9282,143.1121,142.7153,142.9863,130168.0
2023-04-13 09:30:00,148.27,149.13,147.62,148.05,51456.0,143.5089,144.3413,142.8798,143.296,51456.0
2023-04-13 09:40:00,147.96,148.0,147.45,147.66,13616.0,143.2089,143.2476,142.7153,142.9185,13616.0
2023-04-13 09:50:00,147.68,147.71,146.88,147.1,21107.0,142.9379,142.9669,142.1636,142.3765,21107.0
2023-04-13 10:00:00,147.05,147.27,146.43,146.59,27709.0,142.3281,142.5411,141.728,141.8829,27709.0
2023-04-13 10:10:00,146.59,147.35,146.4,147.1,28843.0,141.8829,142.6185,141.699,142.3765,28843.0
2023-04-13 10:20:00,147.05,147.88,146.92,147.8,24089.0,142.3281,143.1315,142.2023,143.054,24089.0
2023-04-13 10:30:00,147.91,148.16,147.41,147.41,30358.0,143.1605,143.4025,142.6766,142.6766,30358.0
2023-04-13 10:40:00,147.29,147.57,146.81,147.07,25257.0,142.5604,142.8314,142.0958,142.3475,25257.0
2023-04-13 10:50:00,147.08,147.5,146.71,146.77,20801.0,142.3572,142.7637,141.999,142.0571,20801.0
2023-04-13 11:00:00,146.78,147.02,146.7,146.78,17369.0,142.0668,142.2991,141.9894,142.0668,17369.0
2023-04-13 11:10:00,146.59,146.97,146.22,146.38,26642.0,141.8829,142.2507,141.5248,141.6796,26642.0
2023-04-13 11:20:00,146.43,146.62,146.17,146.31,22132.0,141.728,141.9119,141.4764,141.6119,22132.0
2023-04-13 11:30:00,146.28,146.42,146.02,146.16,29134.0,141.5828,141.7184,141.3312,141.4667,29134.0
2023-04-13 11:40:00,146.15,146.78,146.11,146.56,14679.0,141.457,142.0668,141.4183,141.8539,14679.0
2023-04-13 11:50:00,146.51,146.93,146.45,146.59,23474.0,141.8055,142.212,141.7474,141.8829,23474.0
2023-04-13 12:00:00,146.66,147.14,146.66,146.81,14810.0,141.9506,142.4152,141.9506,142.0958,14810.0
2023-04-13 12:10:00,146.81,146.98,146.74,146.87,10444.0,142.0958,142.2604,142.0281,142.1539,10444.0
2023-04-13 12:20:00,146.84,147.15,146.83,146.96,10239.0,142.1249,142.4249,142.1152,142.241,10239.0
2023-04-13 12:30:00,146.91,147.0,146.44,146.63,19921.0,142.1926,142.2797,141.7377,141.9216,19921.0
2023-04-13 12:40:00,146.64,146.84,146.54,146.84,7871.0,141.9313,142.1249,141.8345,142.1249,7871.0
2023-04-13 12:50:00,146.79,147.21,146.63,147.07,26258.0,142.0765,142.483,141.9216,142.3475,26258.0
2023-04-13 13:00:00,146.99,147.25,146.99,147.24,8638.0,142.27,142.5217,142.27,142.512,8638.0
2023-04-13 13:10:00,147.28,147.36,146.98,147.34,26553.0,142.5507,142.6282,142.2604,142.6088,26553.0
2023-04-13 13:20:00,147.27,147.27,146.73,146.73,9786.0,142.5411,142.5411,142.0184,142.0184,9786.0
2023-04-13 13:30:00,146.78,146.86,146.55,146.79,12304.0,142.0668,142.1442,141.8442,142.0765,12304.0
2023-04-13 13:40:00,146.77,147.1,146.76,146.99,19098.0,142.0571,142.3765,142.0474,142.27,19098.0
2023-04-13 13:50:00,147.04,147.07,146.84,146.84,13871.0,142.3184,142.3475,142.1249,142.1249,13871.0
2023-04-13 14:00:00,146.88,147.29,146.81,147.29,27652.0,142.1636,142.5604,142.0958,142.5604,27652.0
2023-04-13 14:10:00,147.29,147.69,147.16,147.24,26155.0,142.5604,142.9476,142.4346,142.512,26155.0
2023-04-13 14:20:00,147.35,147.52,147.04,147.12,29255.0,142.6185,142.783,142.3184,142.3959,29255.0
2023-04-13 14:30:00,147.09,147.19,146.98,147.07,21255.0,142.3668,142.4636,142.2604,142.3475,21255.0
2023-04-13 14:40:00,147.03,147.44,146.96,147.34,11722.0,142.3088,142.7056,142.241,142.6088,11722.0
2023-04-13 14:50:00,147.35,147.41,147.1,147.19,13480.0,142.6185,142.6766,142.3765,142.4636,13480.0
2023-04-13 15:00:00,147.26,147.29,146.79,146.88,13868.0,142.5314,142.5604,142.0765,142.1636,13868.0
2023-04-13 15:10:00,146.88,146.93,146.73,146.92,20999.0,142.1636,142.212,142.0184,142.2023,20999.0
2023-04-13 15:20:00,146.89,147.16,146.67,147.05,20546.0,142.1733,142.4346,141.9603,142.3281,20546.0
2023-04-13 15:30:00,147.06,147.18,146.81,147.18,24886.0,142.3378,142.4539,142.0958,142.4539,24886.0
2023-04-13 15:40:00,147.18,147.26,146.73,146.88,45118.0,142.4539,142.5314,142.0184,142.1636,45118.0
2023-04-13 15:50:00,146.92,147.17,146.66,146.83,140053.0,142.2023,142.4443,141.9506,142.1152,140053.0
2023-04-14 09:30:00,146.51,147.5,146.3,146.8,61682.0,141.8055,142.7637,141.6022,142.0862,61682.0
2023-04-14 09:40:00,146.91,147.37,146.47,147.25,33766.0,142.1926,142.6378,141.7667,142.5217,33766.0
2023-04-14 09:50:00,147.19,147.71,146.76,147.5,17982.0,142.4636,142.9669,142.0474,142.7637,17982.0
2023-04-14 10:00:00,147.52,147.87,146.85,147.19,20758.0,142.783,143.1218,142.1345,142.4636,20758.0
2023-04-14 10:10:00,147.5,148.0,147.17,147.18,40764.0,142.7637,143.2476,142.4443,142.4539,40764.0
2023-04-14 10:20:00,147.14,147.34,146.69,146.73,16052.0,142.4152,142.6088,141.9797,142.0184,16052.0
2023-04-14 10:30:00,146.79,147.3,146.22,147.3,23017.0,142.0765,142.5701,141.5248,142.5701,23017.0
2023-04-14 10:40:00,147.31,147.48,146.51,147.26,19977.0,142.5798,142.7443,141.8055,142.5314,19977.0
2023-04-14 10:50:00,147.21,147.37,146.85,147.0,16938.0,142.483,142.6378,142.1345,142.2797,16938.0
2023-04-14 11:00:00,146.77,146.79,146.41,146.49,8460.0,142.0571,142.0765,141.7087,141.7861,8460.0
2023-04-14 11:10:00,146.72,146.9,146.32,146.51,12545.0,142.0087,142.1829,141.6216,141.8055,12545.0
2023-04-14 11:20:00,146.44,146.48,146.19,146.31,12366.0,141.7377,141.7764,141.4957,141.6119,12366.0
2023-04-14 11:30:00,146.32,146.47,145.95,146.03,19368.0,141.6216,141.7667,141.2634,141.3409,19368.0
2023-04-14 11:40:00,146.11,146.24,146.0,146.05,6267.0,141.4183,141.5441,141.3118,141.3602,6267.0
2023-04-14 11:50:00,146.04,146.28,145.91,146.26,6980.0,141.3506,141.5828,141.2247,141.5635,6980.0
2023-04-14 12:00:00,146.28,146.49,146.04,146.33,15551.0,141.5828,141.7861,141.3506,141.6312,15551.0
2023-04-14 12:10:00,146.35,146.59,146.27,146.4,6286.0,141.6506,141.8829,141.5732,141.699,6286.0
2023-04-14 12:20:00,146.48,146.67,146.35,146.62,8440.0,141.7764,141.9603,141.6506,141.9119,8440.0
2023-04-14 12:30:00,146.55,146.61,146.33,146.43,6252.0,141.8442,141.9023,141.6312,141.728,6252.0
2023-04-14 12:40:00,146.38,146.58,146.33,146.36,9622.0,141.6796,141.8732,141.6312,141.6603,9622.0
2023-04-14 12:50:00,146.34,146.4,146.16,146.37,7186.0,141.6409,141.699,141.4667,141.67,7186.0
2023-04-14 13:00:00,146.44,146.64,146.41,146.53,12634.0,141.7377,141.9313,141.7087,141.8248,12634.0
2023-04-14 13:10:00,146.54,146.71,146.51,146.66,5259.0,141.8345,141.999,141.8055,141.9506,5259.0
2023-04-14 13:20:00,146.62,146.63,146.04,146.04,12619.0,141.9119,141.9216,141.3506,141.3506,12619.0
2023-04-14 13:30:00,145.96,146.04,145.57,145.66,11695.0,141.2731,141.3506,140.8956,140.9828,11695.0
2023-04-14 13:40:00,145.66,145.86,145.48,145.59,19778.0,140.9828,141.1763,140.8085,140.915,19778.0
2023-04-14 13:50:00,145.67,145.77,145.54,145.55,8404.0,140.9924,141.0892,140.8666,140.8763,8404.0
2023-04-14 14:00:00,145.61,146.05,145.43,146.05,11325.0,140.9344,141.3602,140.7601,141.3602,11325.0
2023-04-14 14:10:00,146.08,146.36,146.03,146.35,11542.0,141.3893,141.6603,141.3409,141.6506,11542.0
2023-04-14 14:20:00,146.37,146.45,146.2,146.39,10755.0,141.67,141.7474,141.5054,141.6893,10755.0
2023-04-14 14:30:00,146.39,146.81,146.39,146.54,10385.0,141.6893,142.0958,141.6893,141.8345,10385.0
2023-04-14 14:40:00,146.57,146.85,146.45,146.84,11165.0,141.8635,142.1345,141.7474,142.1249,11165.0
2023-04-14 14:50:00,146.91,146.91,146.45,146.52,8548.0,142.1926,142.1926,141.7474,141.8151,8548.0
2023-04-14 15:00:00,146.47,146.49,146.17,146.19,9304.0,141.7667,141.7861,141.4764,141.4957,9304.0
2023-04-14 15:10:00,146.16,146.16,145.82,146.1,10363.0,141.4667,141.4667,141.1376,141.4086,10363.0
2023-04-14 15:20:00,146.13,146.39,145.96,146.31,14209.0,141.4377,141.6893,141.2731,141.6119,14209.0
2023-04-14 15:30:00,146.29,146.41,146.15,146.38,20290.0,141.5925,141.7087,141.457,141.6796,20290.0
2023-04-14 15:40:00,146.44,146.46,146.19,146.43,34103.0,141.7377,141.7571,141.4957,141.728,34103.0
2023-04-14 15:50:00,146.37,146.44,146.04,146.19,103087.0,141.67,141.7377,141.3506,141.4957,103087.0
2023-04-17 09:30:00,146.67,146.94,146.04,146.25,54037.0,141.9603,142.2217,141.3506,141.5538,54037.0
2023-04-17 09:40:00,146.15,147.08,146.15,146.59,33927.0,141.457,142.3572,141.457,141.8829,33927.0
2023-04-17 09:50:00,146.56,146.96,146.28,146.36,36717.0,141.8539,142.241,141.5828,141.6603,36717.0
2023-04-17 10:00:00,146.37,147.09,146.31,147.0,31502.0,141.67,142.3668,141.6119,142.2797,31502.0
2023-04-17 10:10:00,146.96,147.8,146.96,147.72,17938.0,142.241,143.054,142.241,142.9766,17938.0
2023-04-17 10:20:00,147.69,147.69,147.31,147.64,12338.0,142.9476,142.9476,142.5798,142.8992,12338.0
2023-04-17 10:30:00,147.62,147.82,147.36,147.41,16797.0,142.8798,143.0734,142.6282,142.6766,16797.0
2023-04-17 10:40:00,147.38,147.64,147.04,147.64,11901.0,142.6475,142.8992,142.3184,142.8992,11901.0
2023-04-17 10:50:00,147.7,148.05,147.54,147.7,22466.0,142.9573,143.296,142.8024,142.9573,22466.0
2023-04-17 11:00:00,147.69,147.74,147.12,147.17,10251.0,142.9476,142.996,142.3959,142.4443,10251.0
2023-04-17 11:10:00,147.17,147.57,147.11,147.5,9410.0,142.4443,142.8314,142.3862,142.7637,9410.0
2023-04-17 11:20:00,147.49,147.52,147.1,147.2,16699.0,142.754,142.783,142.3765,142.4733,16699.0
2023-04-17 11:30:00,147.23,147.5,147.09,147.32,36407.0,142.5023,142.7637,142.3668,142.5895,36407.0
2023-04-17 11:40:00,147.37,147.59,147.28,147.37,22438.0,142.6378,142.8508,142.5507,142.6378,22438.0
2023-04-17 11:50:00,147.38,147.5,146.97,146.99,10040.0,142.6475,142.7637,142.2507,142.27,10040.0
2023-04-17 12:00:00,147.06,147.19,146.93,147.14,16377.0,142.3378,142.4636,142.212,142.4152,16377.0
2023-04-17 12:10:00,147.14,147.25,146.91,147.25,17504.0,142.4152,142.5217,142.1926,142.5217,17504.0
2023-04-17 12:20:00,147.28,147.49,147.13,147.27,7122.0,142.5507,142.754,142.4056,142.5411,7122.0
2023-04-17 12:30:00,147.34,147.45,147.24,147.42,6954.0,142.6088,142.7153,142.512,142.6862,6954.0
2023-04-17 12:40:00,147.38,147.47,147.28,147.31,9047.0,142.6475,142.7346,142.5507,142.5798,9047.0
2023-04-17 12:50:00,147.35,147.43,147.19,147.32,7029.0,142.6185,142.6959,142.4636,142.5895,7029.0
2023-04-17 13:00:00,147.35,147.36,147.0,147.0,8065.0,142.6185,142.6282,142.2797,142.2797,8065.0
2023-04-17 13:10:00,146.99,147.26,146.93,147.17,6075.0,142.27,142.5314,142.212,142.4443,6075.0
2023-04-17 13:20:00,147.18,147.18,146.84,146.96,6744.0,142.4539,142.4539,142.1249,142.241,6744.0
2023-04-17 13:30:00,146.93,147.08,146.89,146.94,8166.0,142.212,142.3572,142.1733,142.2217,8166.0
2023-04-17 13:40:00,146.93,147.0,146.75,146.8,8250.0,142.212,142.2797,142.0378,142.0862,8250.0
2023-04-17 13:50:00,146.74,146.75,146.32,146.39,14141.0,142.0281,142.0378,141.6216,141.6893,14141.0
2023-04-17 14:00:00,146.36,146.38,146.0,146.06,18930.0,141.6603,141.6796,141.3118,141.3699,18930.0
2023-04-17 14:10:00,145.92,146.11,145.9,146.07,12116.0,141.2344,141.4183,141.215,141.3796,12116.0
2023-04-17 14:20:00,146.14,146.19,145.99,146.18,11533.0,141.4473,141.4957,141.3022,141.4861,11533.0
2023-04-17 14:30:00,146.15,146.42,146.07,146.41,18260.0,141.457,141.7184,141.3796,141.7087,18260.0
2023-04-17 14:40:00,146.44,146.59,146.2,146.28,21031.0,141.7377,141.8829,141.5054,141.5828,21031.0
2023-04-17 14:50:00,146.25,146.34,146.12,146.15,34217.0,141.5538,141.6409,141.428,141.457,34217.0
2023-04-17 15:00:00,146.16,146.6,146.14,146.48,20697.0,141.4667,141.8926,141.4473,141.7764,20697.0
2023-04-17 15:10:00,146.42,146.57,146.28,146.52,20507.0,141.7184,141.8635,141.5828,141.8151,20507.0
2023-04-17 15:20:00,146.52,146.72,146.49,146.58,19667.0,141.8151,142.0087,141.7861,141.8732,19667.0
2023-04-17 15:30:00,146.55,146.83,146.49,146.6,26248.0,141.8442,142.1152,141.7861,141.8926,26248.0
2023-04-17 15:40:00,146.61,147.02,146.58,147.02,39280.0,141.9023,142.2991,141.8732,142.2991,39280.0
2023-04-17 15:50:00,147.04,147.69,147.04,147.68,95561.0,142.3184,142.9476,142.3184,142.9379,95561.0
2023-04-18 09:30:00,148.63,150.0,148.48,149.75,39691.0,143.8574,145.1834,143.7122,144.9414,39691.0
2023-04-18 09:40:00,149.92,151.33,149.91,150.26,43030.0,145.106,146.4707,145.0963,145.435,43030.0
2023-04-18 09:50:00,150.4,150.51,148.8,149.22,46983.0,145.5706,145.677,144.0219,144.4284,46983.0
2023-04-18 10:00:00,149.15,149.75,148.86,149.48,17407.0,144.3607,144.9414,144.08,144.6801,17407.0
2023-04-18 10:10:00,149.47,149.59,148.71,149.23,21977.0,144.6704,144.7866,143.9348,144.4381,21977.0
2023-04-18 10:20:00,149.28,149.51,149.04,149.18,32096.0,144.4865,144.7091,144.2542,144.3897,32096.0
2023-04-18 10:30:00,149.1,149.4,148.64,149.36,21215.0,144.3123,144.6027,143.8671,144.5639,21215.0
2023-04-18 10:40:00,149.43,149.95,149.21,149.67,33059.0,144.6317,145.135,144.4188,144.864,33059.0
2023-04-18 10:50:00,149.67,150.14,149.49,149.9,37589.0,144.864,145.3189,144.6898,145.0866,37589.0
2023-04-18 11:00:00,149.93,150.19,149.77,149.84,16364.0,145.1156,145.3673,144.9608,145.0285,16364.0
2023-04-18 11:10:00,149.79,149.8,149.36,149.37,11463.0,144.9801,144.9898,144.5639,144.5736,11463.0
2023-04-18 11:20:00,149.41,150.03,149.36,150.03,14154.0,144.6123,145.2124,144.5639,145.2124,14154.0
2023-04-18 11:30:00,150.11,150.37,149.85,149.9,16328.0,145.2899,145.5415,145.0382,145.0866,16328.0
2023-04-18 11:40:00,149.92,150.15,149.79,149.98,11167.0,145.106,145.3286,144.9801,145.164,11167.0
2023-04-18 11:50:00,149.98,149.98,149.61,149.78,5285.0,145.164,145.164,144.8059,144.9705,5285.0
2023-04-18 12:00:00,149.82,150.34,149.78,150.06,15163.0,145.0092,145.5125,144.9705,145.2415,15163.0
2023-04-18 12:10:00,150.12,150.57,150.03,150.5,11780.0,145.2995,145.7351,145.2124,145.6673,11780.0
2023-04-18 12:20:00,150.61,150.82,150.52,150.71,16518.0,145.7738,145.9771,145.6867,145.8706,16518.0
2023-04-18 12:30:00,150.74,150.97,150.61,150.88,26548.0,145.8996,146.1222,145.7738,146.0351,26548.0
2023-04-18 12:40:00,150.89,151.04,150.65,150.81,25859.0,146.0448,146.19,145.8125,145.9674,25859.0
2023-04-18 12:50:00,150.84,150.93,150.35,150.77,8969.0,145.9964,146.0835,145.5222,145.9287,8969.0
2023-04-18 13:00:00,150.75,151.17,150.67,151.04,23240.0,145.9093,146.3158,145.8319,146.19,23240.0
2023-04-18 13:10:00,151.05,151.1,150.87,151.0,10502.0,146.1997,146.2481,146.0255,146.1513,10502.0
2023-04-18 13:20:00,150.99,151.11,150.38,150.47,11719.0,146.1416,146.2578,145.5512,145.6383,11719.0
2023-04-18 13:30:00,150.46,150.84,150.46,150.68,4717.0,145.6286,145.9964,145.6286,145.8416,4717.0
2023-04-18 13:40:00,150.7,150.76,150.52,150.61,14656.0,145.8609,145.919,145.6867,145.7738,14656.0
2023-04-18 13:50:00,150.57,150.63,150.24,150.29,8201.0,145.7351,145.7932,145.4157,145.4641,8201.0
2023-04-18 14:00:00,150.26,150.42,150.02,150.33,5639.0,145.435,145.5899,145.2028,145.5028,5639.0
2023-04-18 14:10:00,150.31,150.51,150.22,150.22,7674.0,145.4834,145.677,145.3963,145.3963,7674.0
2023-04-18 14:20:00,150.33,150.65,150.33,150.45,6375.0,145.5028,145.8125,145.5028,145.6189,6375.0
2023-04-18 14:30:00,150.38,150.68,150.38,150.56,7932.0,145.5512,145.8416,145.5512,145.7254,7932.0
2023-04-18 14:40:00,150.57,150.65,150.03,150.17,9309.0,145.7351,145.8125,145.2124,145.3479,9309.0
2023-04-18 14:50:00,150.15,150.52,150.0,150.52,4340.0,145.3286,145.6867,145.1834,145.6867,4340.0
2023-04-18 15:00:00,150.54,151.0,150.54,150.92,10951.0,145.7061,146.1513,145.7061,146.0739,10951.0
2023-04-18 15:10:00,151.0,151.16,150.94,150.94,8967.0,146.1513,146.3061,146.0932,146.0932,8967.0
2023-04-18 15:20:00,150.9,151.06,150.74,150.98,13478.0,146.0545,146.2094,145.8996,146.1319,13478.0
2023-04-18 15:30:00,150.93,151.14,150.71,150.72,18321.0,146.0835,146.2868,145.8706,145.8803,18321.0
2023-04-18 15:40:00,150.74,151.18,150.74,151.05,31794.0,145.8996,146.3255,145.8996,146.1997,31794.0
2023-04-18 15:50:00,151.06,151.29,150.94,151.05,90115.0,146.2094,146.432,146.0932,146.1997,90115.0
2023-04-19 09:30:00,149.17,149.96,147.09,147.68,56843.0,144.38,145.1447,142.3668,142.9379,56843.0
2023-04-19 09:40:00,147.66,148.85,147.47,148.52,40628.0,142.9185,144.0703,142.7346,143.7509,40628.0
2023-04-19 09:50:00,148.51,149.04,148.46,148.55,13482.0,143.7412,144.2542,143.6928,143.78,13482.0
2023-04-19 10:00:00,148.65,148.67,147.85,148.51,27934.0,143.8767,143.8961,143.1024,143.7412,27934.0
2023-04-19 10:10:00,148.48,148.63,147.54,147.63,33165.0,143.7122,143.8574,142.8024,142.8895,33165.0
2023-04-19 10:20:00,147.87,148.42,147.68,148.13,22997.0,143.1218,143.6541,142.9379,143.3734,22997.0
2023-04-19 10:30:00,148.05,148.49,147.93,148.45,11616.0,143.296,143.7219,143.1799,143.6832,11616.0
2023-04-19 10:40:00,148.44,148.45,147.91,148.17,16904.0,143.6735,143.6832,143.1605,143.4122,16904.0
2023-04-19 10:50:00,148.17,149.18,148.16,148.99,22101.0,143.4122,144.3897,143.4025,144.2058,22101.0
2023-04-19 11:00:00,149.04,149.22,148.46,148.46,15579.0,144.2542,144.4284,143.6928,143.6928,15579.0
2023-04-19 11:10:00,148.43,148.58,148.32,148.56,11117.0,143.6638,143.809,143.5573,143.7896,11117.0
2023-04-19 11:20:00,148.52,148.53,147.83,147.83,12709.0,143.7509,143.7606,143.0831,143.0831,12709.0
2023-04-19 11:30:00,147.91,148.12,147.67,147.97,24423.0,143.1605,143.3638,142.9282,143.2186,24423.0
2023-04-19 11:40:00,147.97,148.17,147.62,148.17,17687.0,143.2186,143.4122,142.8798,143.4122,17687.0
2023-04-19 11:50:00,148.1,148.58,148.0,148.35,18831.0,143.3444,143.809,143.2476,143.5864,18831.0
2023-04-19 12:00:00,148.39,148.42,147.9,148.19,15847.0,143.6251,143.6541,143.1508,143.4315,15847.0
2023-04-19 12:10:00,148.19,148.57,148.18,148.52,11628.0,143.4315,143.7993,143.4218,143.7509,11628.0
2023-04-19 12:20:00,148.48,148.62,148.17,148.62,18540.0,143.7122,143.8477,143.4122,143.8477,18540.0
2023-04-19 12:30:00,148.69,148.95,148.59,148.88,10283.0,143.9155,144.1671,143.8187,144.0994,10283.0
2023-04-19 12:40:00,148.9,149.01,148.76,148.79,13532.0,144.1187,144.2252,143.9832,144.0122,13532.0
2023-04-19 12:50:00,148.73,148.96,148.63,148.64,12413.0,143.9542,144.1768,143.8574,143.8671,12413.0
2023-04-19 13:00:00,148.67,148.8,148.56,148.56,17188.0,143.8961,144.0219,143.7896,143.7896,17188.0
2023-04-19 13:10:00,148.58,148.81,148.15,148.21,19238.0,143.809,144.0316,143.3928,143.4509,19238.0
2023-04-19 13:20:00,148.23,148.44,148.12,148.37,16500.0,143.4702,143.6735,143.3638,143.6057,16500.0
2023-04-19 13:30:00,148.46,148.46,148.08,148.13,11488.0,143.6928,143.6928,143.325,143.3734,11488.0
2023-04-19 13:40:00,148.18,148.29,148.01,148.03,21470.0,143.4218,143.5283,143.2573,143.2767,21470.0
2023-04-19 13:50:00,148.07,148.44,148.03,148.37,16065.0,143.3154,143.6735,143.2767,143.6057,16065.0
2023-04-19 14:00:00,148.36,148.47,148.16,148.31,25418.0,143.5961,143.7025,143.4025,143.5477,25418.0
2023-04-19 14:10:00,148.31,148.37,148.07,148.14,11695.0,143.5477,143.6057,143.3154,143.3831,11695.0
2023-04-19 14:20:00,148.11,148.22,148.04,148.08,18669.0,143.3541,143.4606,143.2863,143.325,18669.0
2023-04-19 14:30:00,148.11,148.28,147.95,148.12,22510.0,143.3541,143.5186,143.1992,143.3638,22510.0
2023-04-19 14:40:00,148.05,148.34,148.0,148.2,16840.0,143.296,143.5767,143.2476,143.4412,16840.0
2023-04-19 14:50:00,148.2,148.29,147.84,148.19,21714.0,143.4412,143.5283,143.0928,143.4315,21714.0
2023-04-19 15:00:00,148.23,148.41,148.09,148.41,30608.0,143.4702,143.6445,143.3347,143.6445,30608.0
2023-04-19 15:10:00,148.41,148.45,148.1,148.13,31878.0,143.6445,143.6832,143.3444,143.3734,31878.0
2023-04-19 15:20:00,148.12,148.34,148.05,148.19,58718.0,143.3638,143.5767,143.296,143.4315,58718.0
2023-04-19 15:30:00,148.18,148.19,147.7,147.75,50891.0,143.4218,143.4315,142.9573,143.0056,50891.0
2023-04-19 15:40:00,147.73,147.92,147.52,147.69,68230.0,142.9863,143.1702,142.783,142.9476,68230.0
2023-04-19 15:50:00,147.69,147.69,147.2,147.61,160781.0,142.9476,142.9476,142.4733,142.8701,160781.0
2023-04-20 09:30:00,150.5,152.0,149.51,151.25,115329.0,145.6673,147.1192,144.7091,146.3933,115329.0
2023-04-20 09:40:00,151.25,151.79,151.01,151.12,38639.0,146.3933,146.9159,146.161,146.2674,38639.0
2023-04-20 09:50:00,151.11,152.31,151.11,152.2,55796.0,146.2578,147.4192,146.2578,147.3128,55796.0
2023-04-20 10:00:00,152.09,153.39,152.09,152.56,75737.0,147.2063,148.4645,147.2063,147.6612,75737.0
2023-04-20 10:10:00,152.5,154.25,152.5,154.21,79912.0,147.6031,149.2969,147.6031,149.2582,79912.0
2023-04-20 10:20:00,154.14,155.25,154.05,155.22,78479.0,149.1905,150.2648,149.1033,150.2358,78479.0
2023-04-20 10:30:00,155.18,156.98,155.06,155.98,89465.0,150.1971,151.9393,150.0809,150.9714,89465.0
2023-04-20 10:40:00,155.88,156.69,155.87,156.61,57886.0,150.8746,151.6586,150.8649,151.5811,57886.0
2023-04-20 10:50:00,156.61,157.39,156.15,157.17,65450.0,151.5811,152.3361,151.1359,152.1232,65450.0
2023-04-20 11:00:00,157.21,157.97,157.02,157.97,55220.0,152.1619,152.8975,151.978,152.8975,55220.0
2023-04-20 11:10:00,158.0,158.2,157.51,157.83,50898.0,152.9265,153.1201,152.4522,152.762,50898.0
2023-04-20 11:20:00,157.83,158.02,156.78,157.68,86764.0,152.762,152.9459,151.7457,152.6168,86764.0
2023-04-20 11:30:00,157.69,157.91,156.86,156.92,46129.0,152.6265,152.8394,151.8231,151.8812,46129.0
2023-04-20 11:40:00,156.96,157.4,156.09,156.15,43903.0,151.9199,152.3458,151.0778,151.1359,43903.0
2023-04-20 11:50:00,156.15,157.12,156.04,156.84,28284.0,151.1359,152.0748,151.0294,151.8038,28284.0
2023-04-20 12:00:00,156.9,157.62,156.85,157.58,34636.0,151.8618,152.5587,151.8134,152.52,34636.0
2023-04-20 12:10:00,157.54,158.35,157.5,157.9,53295.0,152.4813,153.2653,152.4426,152.8297,53295.0
2023-04-20 12:20:00,158.03,158.07,157.33,157.89,23016.0,152.9555,152.9943,152.278,152.82,23016.0
2023-04-20 12:30:00,157.84,158.17,157.65,157.77,25599.0,152.7716,153.0911,152.5877,152.7039,25599.0
2023-04-20 12:40:00,157.78,157.87,157.34,157.37,31662.0,152.7136,152.8007,152.2877,152.3167,31662.0
2023-04-20 12:50:00,157.42,157.48,156.76,157.23,44528.0,152.3651,152.4232,151.7263,152.1812,44528.0
2023-04-20 13:00:00,157.13,157.66,157.13,157.61,51705.0,152.0844,152.5974,152.0844,152.549,51705.0
2023-04-20 13:10:00,157.57,158.03,157.5,157.78,36356.0,152.5103,152.9555,152.4426,152.7136,36356.0
2023-04-20 13:20:00,157.75,158.02,157.52,157.82,47326.0,152.6845,152.9459,152.4619,152.7523,47326.0
2023-04-20 13:30:00,157.83,157.94,157.14,157.27,28914.0,152.762,152.8684,152.0941,152.22,28914.0
2023-04-20 13:40:00,157.25,157.41,156.99,157.15,26487.0,152.2006,152.3555,151.9489,152.1038,26487.0
2023-04-20 13:50:00,157.12,157.69,156.89,157.37,46071.0,152.0748,152.6265,151.8522,152.3167,46071.0
2023-04-20 14:00:00,157.28,157.36,156.7,156.99,28547.0,152.2296,152.3071,151.6683,151.9489,28547.0
2023-04-20 14:10:00,157.04,157.26,156.97,157.2,17625.0,151.9973,152.2103,151.9296,152.1522,17625.0
2023-04-20 14:20:00,157.18,157.5,156.79,157.17,35795.0,152.1328,152.4426,151.7554,152.1232,35795.0
2023-04-20 14:30:00,157.13,157.15,156.4,156.4,34551.0,152.0844,152.1038,151.3779,151.3779,34551.0
2023-04-20 14:40:00,156.41,156.47,155.94,156.19,44353.0,151.3876,151.4456,150.9327,151.1746,44353.0
2023-04-20 14:50:00,156.23,156.35,155.74,156.3,33813.0,151.2133,151.3295,150.7391,151.2811,33813.0
2023-04-20 15:00:00,156.36,156.36,155.87,156.27,33606.0,151.3392,151.3392,150.8649,151.2521,33606.0
2023-04-20 15:10:00,156.27,156.28,155.74,155.97,31735.0,151.2521,151.2617,150.7391,150.9617,31735.0
2023-04-20 15:20:00,155.93,156.33,155.8,155.84,68470.0,150.923,151.3101,150.7972,150.8359,68470.0
2023-04-20 15:30:00,155.87,156.31,155.72,155.99,67844.0,150.8649,151.2908,150.7197,150.9811,67844.0
2023-04-20 15:40:00,155.96,155.98,154.99,155.4,127704.0,150.952,150.9714,150.0132,150.41,127704.0
2023-04-20 15:50:00,155.45,155.89,155.27,155.74,297058.0,150.4584,150.8843,150.2842,150.7391,297058.0
2023-04-21 09:30:00,154.62,155.03,153.79,154.45,114370.0,149.655,150.0519,148.8517,149.4905,114370.0
2023-04-21 09:40:00,154.53,154.57,152.12,154.5,117990.0,149.5679,149.6067,147.2353,149.5389,117990.0
2023-04-21 09:50:00,154.49,154.54,153.24,153.96,30649.0,149.5292,149.5776,148.3194,149.0162,30649.0
2023-04-21 10:00:00,153.99,154.38,153.23,153.25,30952.0,149.0453,149.4228,148.3097,148.329,30952.0
2023-04-21 10:10:00,153.19,153.69,152.8,152.88,63128.0,148.271,148.7549,147.8935,147.9709,63128.0
2023-04-21 10:20:00,152.91,153.01,152.2,152.22,28254.0,148.0,148.0967,147.3128,147.3321,28254.0
2023-04-21 10:30:00,152.22,152.37,151.04,151.15,56888.0,147.3321,147.4773,146.19,146.2965,56888.0
2023-04-21 10:40:00,151.16,151.59,150.36,151.46,45809.0,146.3061,146.7223,145.5318,146.5965,45809.0
2023-04-21 10:50:00,151.46,151.86,151.25,151.59,35131.0,146.5965,146.9837,146.3933,146.7223,35131.0
2023-04-21 11:00:00,151.57,152.18,150.95,151.78,74189.0,146.703,147.2934,146.1029,146.9062,74189.0
2023-04-21 11:10:00,151.84,152.07,151.27,151.6,33052.0,146.9643,147.1869,146.4126,146.732,33052.0
2023-04-21 11:20:00,151.59,151.85,151.34,151.54,16608.0,146.7223,146.974,146.4804,146.6739,16608.0
2023-04-21 11:30:00,151.55,152.52,151.48,151.84,21775.0,146.6836,147.6225,146.6159,146.9643,21775.0
2023-04-21 11:40:00,151.86,152.23,151.17,151.24,16335.0,146.9837,147.3418,146.3158,146.3836,16335.0
2023-04-21 11:50:00,151.33,151.98,151.31,151.59,27390.0,146.4707,147.0998,146.4513,146.7223,27390.0
2023-04-21 12:00:00,151.57,151.89,150.84,151.06,28858.0,146.703,147.0127,145.9964,146.2094,28858.0
2023-04-21 12:10:00,151.05,151.52,151.01,151.22,11611.0,146.1997,146.6546,146.161,146.3642,11611.0
2023-04-21 12:20:00,151.06,151.27,150.74,150.96,19844.0,146.2094,146.4126,145.8996,146.1126,19844.0
2023-04-21 12:30:00,150.95,151.22,150.87,150.96,22900.0,146.1029,146.3642,146.0255,146.1126,22900.0
2023-04-21 12:40:00,150.96,151.42,150.95,151.12,10728.0,146.1126,146.5578,146.1029,146.2674,10728.0
2023-04-21 12:50:00,151.01,151.32,150.95,151.13,13797.0,146.161,146.461,146.1029,146.2771,13797.0
2023-04-21 13:00:00,151.22,151.77,151.1,151.77,12397.0,146.3642,146.8966,146.2481,146.8966,12397.0
2023-04-21 13:10:00,151.87,152.38,151.86,152.15,30104.0,146.9933,147.487,146.9837,147.2644,30104.0
2023-04-21 13:20:00,152.18,152.42,151.83,152.41,27041.0,147.2934,147.5257,146.9546,147.516,27041.0
2023-04-21 13:30:00,152.39,152.96,152.34,152.92,29494.0,147.4967,148.0483,147.4483,148.0096,29494.0
2023-04-21 13:40:00,152.94,153.21,152.8,153.16,19859.0,148.029,148.2903,147.8935,148.2419,19859.0
2023-04-21 13:50:00,153.21,153.5,153.21,153.47,29737.0,148.2903,148.571,148.2903,148.542,29737.0
2023-04-21 14:00:00,153.47,153.64,153.13,153.3,14905.0,148.542,148.7065,148.2129,148.3774,14905.0
2023-04-21 14:10:00,153.25,153.25,152.77,152.77,14254.0,148.329,148.329,147.8644,147.8644,14254.0
2023-04-21 14:20:00,152.74,153.07,152.45,153.04,16482.0,147.8354,148.1548,147.5547,148.1258,16482.0
2023-04-21 14:30:00,153.04,153.17,152.88,153.14,14483.0,148.1258,148.2516,147.9709,148.2226,14483.0
2023-04-21 14:40:00,153.15,153.28,152.93,153.12,12194.0,148.2322,148.3581,148.0193,148.2032,12194.0
2023-04-21 14:50:00,153.09,153.48,153.08,153.44,23141.0,148.1742,148.5517,148.1645,148.5129,23141.0
2023-04-21 15:00:00,153.5,153.6,153.07,153.28,18723.0,148.571,148.6678,148.1548,148.3581,18723.0
2023-04-21 15:10:00,153.3,153.35,153.03,153.27,17134.0,148.3774,148.4258,148.1161,148.3484,17134.0
2023-04-21 15:20:00,153.27,153.38,152.89,153.0,21234.0,148.3484,148.4549,147.9806,148.0871,21234.0
2023-04-21 15:30:00,153.0,153.58,152.99,153.44,35820.0,148.0871,148.6484,148.0774,148.5129,35820.0
2023-04-21 15:40:00,153.49,153.59,153.21,153.26,53550.0,148.5613,148.6581,148.2903,148.3387,53550.0
2023-04-21 15:50:00,153.22,153.76,153.15,153.48,214418.0,148.3,148.8227,148.2322,148.5517,214418.0
2023-04-24 09:30:00,152.57,155.11,152.15,155.07,100897.0,147.6709,150.1293,147.2644,150.0906,100897.0
2023-04-24 09:40:00,155.09,155.41,154.53,154.53,33178.0,150.11,150.4197,149.5679,149.5679,33178.0
2023-04-24 09:50:00,154.53,154.75,153.72,154.08,27056.0,149.5679,149.7809,148.7839,149.1324,27056.0
2023-04-24 10:00:00,154.1,154.24,153.58,153.94,20178.0,149.1517,149.2872,148.6484,148.9969,20178.0
2023-04-24 10:10:00,153.94,154.68,153.93,154.49,16204.0,148.9969,149.7131,148.9872,149.5292,16204.0
2023-04-24 10:20:00,154.45,155.03,154.3,154.92,15652.0,149.4905,150.0519,149.3453,149.9454,15652.0
2023-04-24 10:30:00,155.07,155.14,154.48,154.72,18599.0,150.0906,150.1583,149.5195,149.7518,18599.0
2023-04-24 10:40:00,154.69,154.94,154.22,154.65,26506.0,149.7228,149.9648,149.2679,149.6841,26506.0
2023-04-24 10:50:00,154.68,154.68,154.07,154.1,16297.0,149.7131,149.7131,149.1227,149.1517,16297.0
2023-04-24 11:00:00,154.1,154.26,153.51,153.51,26569.0,149.1517,149.3066,148.5807,148.5807,26569.0
2023-04-24 11:10:00,153.5,153.89,153.33,153.81,23314.0,148.571,148.9485,148.4065,148.8711,23314.0
2023-04-24 11:20:00,153.75,153.95,153.57,153.86,18291.0,148.813,149.0066,148.6388,148.9194,18291.0
2023-04-24 11:30:00,153.84,154.12,153.69,153.85,23857.0,148.9001,149.1711,148.7549,148.9098,23857.0
2023-04-24 11:40:00,153.81,153.85,153.55,153.85,11501.0,148.8711,148.9098,148.6194,148.9098,11501.0
2023-04-24 11:50:00,153.82,153.94,153.6,153.68,11649.0,148.8807,148.9969,148.6678,148.7452,11649.0
2023-04-24 12:00:00,153.64,154.15,153.64,154.02,13574.0,148.7065,149.2001,148.7065,149.0743,13574.0
2023-04-24 12:10:00,153.95,154.31,153.82,154.25,16093.0,149.0066,149.355,148.8807,149.2969,16093.0
2023-04-24 12:20:00,154.24,154.54,154.18,154.35,13219.0,149.2872,149.5776,149.2292,149.3937,13219.0
2023-04-24 12:30:00,154.27,154.4,154.18,154.25,15825.0,149.3163,149.4421,149.2292,149.2969,15825.0
2023-04-24 12:40:00,154.23,154.4,154.02,154.11,9943.0,149.2776,149.4421,149.0743,149.1614,9943.0
2023-04-24 12:50:00,154.18,154.18,153.8,153.97,8976.0,149.2292,149.2292,148.8614,149.0259,8976.0
2023-04-24 13:00:00,153.93,153.96,153.72,153.74,16778.0,148.9872,149.0162,148.7839,148.8033,16778.0
2023-04-24 13:10:00,153.79,154.02,153.75,154.02,8095.0,148.8517,149.0743,148.813,149.0743,8095.0
2023-04-24 13:20:00,153.99,154.19,153.86,154.13,8157.0,149.0453,149.2389,148.9194,149.1808,8157.0
2023-04-24 13:30:00,154.1,154.31,154.08,154.19,8960.0,149.1517,149.355,149.1324,149.2389,8960.0
2023-04-24 13:40:00,154.19,154.34,154.09,154.34,12002.0,149.2389,149.384,149.1421,149.384,12002.0
2023-04-24 13:50:00,154.37,154.53,154.29,154.33,13038.0,149.4131,149.5679,149.3356,149.3744,13038.0
2023-04-24 14:00:00,154.36,154.48,154.07,154.13,16848.0,149.4034,149.5195,149.1227,149.1808,16848.0
2023-04-24 14:10:00,154.12,154.39,154.07,154.26,8313.0,149.1711,149.4324,149.1227,149.3066,8313.0
2023-04-24 14:20:00,154.25,154.43,154.21,154.38,9854.0,149.2969,149.4711,149.2582,149.4228,9854.0
2023-04-24 14:30:00,154.4,154.5,154.33,154.48,14332.0,149.4421,149.5389,149.3744,149.5195,14332.0
2023-04-24 14:40:00,154.47,154.76,154.47,154.75,14492.0,149.5099,149.7905,149.5099,149.7809,14492.0
2023-04-24 14:50:00,154.79,154.81,154.61,154.64,11834.0,149.8196,149.8389,149.6454,149.6744,11834.0
2023-04-24 15:00:00,154.68,154.77,154.58,154.64,13545.0,149.7131,149.8002,149.6163,149.6744,13545.0
2023-04-24 15:10:00,154.68,154.94,154.65,154.72,16080.0,149.7131,149.9648,149.6841,149.7518,16080.0
2023-04-24 15:20:00,154.7,154.92,154.63,154.88,26527.0,149.7325,149.9454,149.6647,149.9067,26527.0
2023-04-24 15:30:00,154.88,155.03,154.45,154.49,36109.0,149.9067,150.0519,149.4905,149.5292,36109.0
2023-04-24 15:40:00,154.5,154.84,154.45,154.81,44298.0,149.5389,149.868,149.4905,149.8389,44298.0
2023-04-24 15:50:00,154.78,155.05,154.5,155.03,152682.0,149.8099,150.0712,149.5389,150.0519,152682.0
2023-04-25 09:30:00,152.23,152.68,151.55,151.75,64613.0,147.3418,147.7773,146.6836,146.8772,64613.0
2023-04-25 09:40:00,151.79,152.58,151.46,151.86,58229.0,146.9159,147.6806,146.5965,146.9837,58229.0
2023-04-25 09:50:00,151.71,152.17,151.5,151.73,21072.0,146.8385,147.2837,146.6352,146.8578,21072.0
2023-04-25 10:00:00,151.74,152.54,151.39,151.39,30544.0,146.8675,147.6418,146.5288,146.5288,30544.0
2023-04-25 10:10:00,151.38,151.4,150.75,150.78,28234.0,146.5191,146.5384,145.9093,145.9383,28234.0
2023-04-25 10:20:00,150.83,150.9,150.13,150.49,23697.0,145.9867,146.0545,145.3092,145.6577,23697.0
2023-04-25 10:30:00,150.52,150.58,150.1,150.26,20396.0,145.6867,145.7448,145.2802,145.435,20396.0
2023-04-25 10:40:00,150.18,150.42,150.05,150.39,12598.0,145.3576,145.5899,145.2318,145.5609,12598.0
2023-04-25 10:50:00,150.4,150.93,150.4,150.58,15501.0,145.5706,146.0835,145.5706,145.7448,15501.0
2023-04-25 11:00:00,150.7,150.94,150.51,150.66,12725.0,145.8609,146.0932,145.677,145.8222,12725.0
2023-04-25 11:10:00,150.55,150.81,150.25,150.38,24472.0,145.7157,145.9674,145.4254,145.5512,24472.0
2023-04-25 11:20:00,150.43,150.5,149.96,150.07,19857.0,145.5996,145.6673,145.1447,145.2511,19857.0
2023-04-25 11:30:00,150.01,150.26,149.77,149.77,16746.0,145.1931,145.435,144.9608,144.9608,16746.0
2023-04-25 11:40:00,149.8,149.8,149.13,149.54,17033.0,144.9898,144.9898,144.3413,144.7382,17033.0
2023-04-25 11:50:00,149.52,149.74,149.25,149.59,7948.0,144.7188,144.9317,144.4575,144.7866,7948.0
2023-04-25 12:00:00,149.61,149.75,149.45,149.62,11520.0,144.8059,144.9414,144.6511,144.8156,11520.0
2023-04-25 12:10:00,149.67,149.71,149.31,149.57,13224.0,144.864,144.9027,144.5156,144.7672,13224.0
2023-04-25 12:20:00,149.51,149.8,149.27,149.32,16229.0,144.7091,144.9898,144.4768,144.5252,16229.0
2023-04-25 12:30:00,149.29,149.63,149.29,149.59,12471.0,144.4962,144.8253,144.4962,144.7866,12471.0
2023-04-25 12:40:00,149.63,150.0,149.62,149.67,9400.0,144.8253,145.1834,144.8156,144.864,9400.0
2023-04-25 12:50:00,149.69,149.87,149.5,149.54,11880.0,144.8834,145.0576,144.6995,144.7382,11880.0
2023-04-25 13:00:00,149.58,149.81,149.42,149.45,16016.0,144.7769,144.9995,144.622,144.6511,16016.0
2023-04-25 13:10:00,149.45,149.55,148.86,149.14,19107.0,144.6511,144.7478,144.08,144.351,19107.0
2023-04-25 13:20:00,149.16,149.36,149.01,149.28,15687.0,144.3704,144.5639,144.2252,144.4865,15687.0
2023-04-25 13:30:00,149.27,149.38,149.06,149.16,14320.0,144.4768,144.5833,144.2736,144.3704,14320.0
2023-04-25 13:40:00,149.13,149.16,148.73,148.97,28040.0,144.3413,144.3704,143.9542,144.1865,28040.0
2023-04-25 13:50:00,148.96,149.45,148.84,149.29,15168.0,144.1768,144.6511,144.0606,144.4962,15168.0
2023-04-25 14:00:00,149.34,149.5,149.17,149.26,8649.0,144.5446,144.6995,144.38,144.4672,8649.0
2023-04-25 14:10:00,149.32,149.67,149.1,149.12,14500.0,144.5252,144.864,144.3123,144.3317,14500.0
2023-04-25 14:20:00,149.05,149.34,149.04,149.25,12206.0,144.2639,144.5446,144.2542,144.4575,12206.0
2023-04-25 14:30:00,149.24,149.41,149.13,149.34,16777.0,144.4478,144.6123,144.3413,144.5446,16777.0
2023-04-25 14:40:00,149.29,149.3,148.93,149.04,16781.0,144.4962,144.5059,144.1478,144.2542,16781.0
2023-04-25 14:50:00,149.1,149.22,148.71,148.79,19593.0,144.3123,144.4284,143.9348,144.0122,19593.0
2023-04-25 15:00:00,148.79,148.86,148.59,148.71,22444.0,144.0122,144.08,143.8187,143.9348,22444.0
2023-04-25 15:10:00,148.7,148.95,148.68,148.88,14579.0,143.9251,144.1671,143.9058,144.0994,14579.0
2023-04-25 15:20:00,148.81,149.06,148.66,148.78,19242.0,144.0316,144.2736,143.8864,144.0026,19242.0
2023-04-25 15:30:00,148.79,148.87,148.44,148.56,33525.0,144.0122,144.0897,143.6735,143.7896,33525.0
2023-04-25 15:40:00,148.56,148.68,148.32,148.38,71818.0,143.7896,143.9058,143.5573,143.6154,71818.0
2023-04-25 15:50:00,148.4,148.41,147.87,147.96,187362.0,143.6348,143.6445,143.1218,143.2089,187362.0
2023-04-26 09:30:00,148.17,148.5,147.24,148.11,58976.0,143.4122,143.7316,142.512,143.3541,58976.0
2023-04-26 09:40:00,148.03,148.17,147.27,147.51,26188.0,143.2767,143.4122,142.5411,142.7734,26188.0
2023-04-26 09:50:00,147.44,147.72,146.37,147.01,30092.0,142.7056,142.9766,141.67,142.2894,30092.0
2023-04-26 10:00:00,147.06,148.0,146.96,147.83,23581.0,142.3378,143.2476,142.241,143.0831,23581.0
2023-04-26 10:10:00,147.81,148.12,147.05,147.05,20852.0,143.0637,143.3638,142.3281,142.3281,20852.0
2023-04-26 10:20:00,147.03,147.14,146.6,146.98,42174.0,142.3088,142.4152,141.8926,142.2604,42174.0
2023-04-26 10:30:00,147.02,147.68,147.01,147.55,25255.0,142.2991,142.9379,142.2894,142.8121,25255.0
2023-04-26 10:40:00,147.4,147.51,147.08,147.08,30798.0,142.6669,142.7734,142.3572,142.3572,30798.0
2023-04-26 10:50:00,147.07,147.64,147.05,147.28,17051.0,142.3475,142.8992,142.3281,142.5507,17051.0
2023-04-26 11:00:00,147.14,147.51,147.08,147.3,11673.0,142.4152,142.7734,142.3572,142.5701,11673.0
2023-04-26 11:10:00,147.17,147.35,147.07,147.16,12767.0,142.4443,142.6185,142.3475,142.4346,12767.0
2023-04-26 11:20:00,146.99,147.1,146.64,146.84,15221.0,142.27,142.3765,141.9313,142.1249,15221.0
2023-04-26 11:30:00,146.88,147.19,146.76,147.04,19548.0,142.1636,142.4636,142.0474,142.3184,19548.0
2023-04-26 11:40:00,147.04,147.35,146.99,147.07,12175.0,142.3184,142.6185,142.27,142.3475,12175.0
2023-04-26 11:50:00,147.06,147.07,146.83,147.0,17871.0,142.3378,142.3475,142.1152,142.2797,17871.0
2023-04-26 12:00:00,147.0,147.21,146.72,146.73,10744.0,142.2797,142.483,142.0087,142.0184,10744.0
2023-04-26 12:10:00,146.7,146.74,146.4,146.46,23216.0,141.9894,142.0281,141.699,141.7571,23216.0
2023-04-26 12:20:00,146.44,146.63,146.26,146.38,13709.0,141.7377,141.9216,141.5635,141.6796,13709.0
2023-04-26 12:30:00,146.39,146.47,145.93,146.33,11824.0,141.6893,141.7667,141.2441,141.6312,11824.0
2023-04-26 12:40:00,146.24,146.33,146.08,146.2,7920.0,141.5441,141.6312,141.3893,141.5054,7920.0
2023-04-26 12:50:00,146.17,146.33,146.09,146.22,15528.0,141.4764,141.6312,141.3989,141.5248,15528.0
2023-04-26 13:00:00,146.31,146.58,146.25,146.45,14176.0,141.6119,141.8732,141.5538,141.7474,14176.0
2023-04-26 13:10:00,146.38,146.55,146.29,146.44,10454.0,141.6796,141.8442,141.5925,141.7377,10454.0
2023-04-26 13:20:00,146.4,146.4,145.9,145.94,11066.0,141.699,141.699,141.215,141.2538,11066.0
2023-04-26 13:30:00,145.87,145.99,145.76,145.81,11660.0,141.186,141.3022,141.0795,141.1279,11660.0
2023-04-26 13:40:00,145.77,145.9,145.57,145.68,16677.0,141.0892,141.215,140.8956,141.0021,16677.0
2023-04-26 13:50:00,145.67,145.67,145.31,145.35,20918.0,140.9924,140.9924,140.644,140.6827,20918.0
2023-04-26 14:00:00,145.38,145.48,145.25,145.37,13231.0,140.7117,140.8085,140.5859,140.7021,13231.0
2023-04-26 14:10:00,145.34,145.56,145.28,145.36,12134.0,140.673,140.886,140.615,140.6924,12134.0
2023-04-26 14:20:00,145.36,145.58,145.18,145.19,38832.0,140.6924,140.9053,140.5182,140.5278,38832.0
2023-04-26 14:30:00,145.17,145.23,144.88,144.92,31821.0,140.5085,140.5666,140.2278,140.2665,31821.0
2023-04-26 14:40:00,144.91,144.94,144.19,144.19,56833.0,140.2568,140.2859,139.56,139.56,56833.0
2023-04-26 14:50:00,144.21,144.55,144.08,144.31,30854.0,139.5793,139.9084,139.4535,139.6761,30854.0
2023-04-26 15:00:00,144.28,144.63,144.08,144.62,22489.0,139.6471,139.9858,139.4535,139.9762,22489.0
2023-04-26 15:10:00,144.62,144.81,144.13,144.14,21757.0,139.9762,140.1601,139.5019,139.5116,21757.0
2023-04-26 15:20:00,144.17,144.33,143.93,144.3,35044.0,139.5406,139.6955,139.3083,139.6664,35044.0
2023-04-26 15:30:00,144.26,144.45,143.91,144.09,77722.0,139.6277,139.8116,139.289,139.4632,77722.0
2023-04-26 15:40:00,144.09,144.24,143.67,144.12,92458.0,139.4632,139.6084,139.0567,139.4922,92458.0
2023-04-26 15:50:00,144.09,144.72,143.96,144.48,132978.0,139.4632,140.0729,139.3373,139.8406,132978.0
2023-04-27 09:30:00,145.36,145.55,144.19,144.53,42505.0,140.6924,140.8763,139.56,139.889,42505.0
2023-04-27 09:40:00,144.45,146.16,144.37,146.02,39075.0,139.8116,141.4667,139.7342,141.3312,39075.0
2023-04-27 09:50:00,146.13,147.04,146.04,147.04,22536.0,141.4377,142.3184,141.3506,142.3184,22536.0
2023-04-27 10:00:00,146.87,146.87,146.15,146.25,21046.0,142.1539,142.1539,141.457,141.5538,21046.0
2023-04-27 10:10:00,146.31,147.01,146.24,146.86,22575.0,141.6119,142.2894,141.5441,142.1442,22575.0
2023-04-27 10:20:00,146.84,146.92,146.29,146.57,23154.0,142.1249,142.2023,141.5925,141.8635,23154.0
2023-04-27 10:30:00,146.6,146.96,146.49,146.87,17447.0,141.8926,142.241,141.7861,142.1539,17447.0
2023-04-27 10:40:00,146.79,146.86,146.27,146.61,13786.0,142.0765,142.1442,141.5732,141.9023,13786.0
2023-04-27 10:50:00,146.56,146.56,145.91,146.06,18238.0,141.8539,141.8539,141.2247,141.3699,18238.0
2023-04-27 11:00:00,146.13,146.14,145.64,145.65,11666.0,141.4377,141.4473,140.9634,140.9731,11666.0
2023-04-27 11:10:00,145.66,145.78,145.43,145.48,18825.0,140.9828,141.0989,140.7601,140.8085,18825.0
2023-04-27 11:20:00,145.47,146.25,145.46,146.24,31323.0,140.7989,141.5538,140.7892,141.5441,31323.0
2023-04-27 11:30:00,146.19,146.73,146.19,146.29,19093.0,141.4957,142.0184,141.4957,141.5925,19093.0
2023-04-27 11:40:00,146.25,146.51,146.05,146.51,8691.0,141.5538,141.8055,141.3602,141.8055,8691.0
2023-04-27 11:50:00,146.57,146.87,146.54,146.62,10343.0,141.8635,142.1539,141.8345,141.9119,10343.0
2023-04-27 12:00:00,146.7,146.93,146.4,146.54,43710.0,141.9894,142.212,141.699,141.8345,43710.0
2023-04-27 12:10:00,146.51,146.66,146.18,146.58,27697.0,141.8055,141.9506,141.4861,141.8732,27697.0
2023-04-27 12:20:00,146.56,147.02,146.44,147.02,16556.0,141.8539,142.2991,141.7377,142.2991,16556.0
2023-04-27 12:30:00,147.05,147.09,146.72,146.72,18316.0,142.3281,142.3668,142.0087,142.0087,18316.0
2023-04-27 12:40:00,146.61,146.96,146.58,146.96,8016.0,141.9023,142.241,141.8732,142.241,8016.0
2023-04-27 12:50:00,146.97,147.23,146.89,147.11,13241.0,142.2507,142.5023,142.1733,142.3862,13241.0
2023-04-27 13:00:00,147.16,147.24,147.05,147.11,10663.0,142.4346,142.512,142.3281,142.3862,10663.0
2023-04-27 13:10:00,147.15,147.34,147.14,147.18,13291.0,142.4249,142.6088,142.4152,142.4539,13291.0
2023-04-27 13:20:00,147.22,147.31,147.08,147.11,6193.0,142.4927,142.5798,142.3572,142.3862,6193.0
2023-04-27 13:30:00,147.14,147.41,147.08,147.21,8447.0,142.4152,142.6766,142.3572,142.483,8447.0
2023-04-27 13:40:00,147.21,147.45,147.02,147.32,11335.0,142.483,142.7153,142.2991,142.5895,11335.0
2023-04-27 13:50:00,147.31,147.45,147.17,147.17,7335.0,142.5798,142.7153,142.4443,142.4443,7335.0
2023-04-27 14:00:00,147.24,147.42,147.13,147.2,8253.0,142.512,142.6862,142.4056,142.4733,8253.0
2023-04-27 14:10:00,147.23,147.59,147.12,147.48,8840.0,142.5023,142.8508,142.3959,142.7443,8840.0
2023-04-27 14:20:00,147.41,147.86,147.41,147.81,8828.0,142.6766,143.1121,142.6766,143.0637,8828.0
2023-04-27 14:30:00,147.79,148.0,147.51,147.75,24118.0,143.0444,143.2476,142.7734,143.0056,24118.0
2023-04-27 14:40:00,147.75,148.39,147.72,148.22,17738.0,143.0056,143.6251,142.9766,143.4606,17738.0
2023-04-27 14:50:00,148.25,148.46,148.14,148.46,7805.0,143.4896,143.6928,143.3831,143.6928,7805.0
2023-04-27 15:00:00,148.44,148.46,148.12,148.12,24863.0,143.6735,143.6928,143.3638,143.3638,24863.0
2023-04-27 15:10:00,148.06,148.18,147.88,148.13,22422.0,143.3057,143.4218,143.1315,143.3734,22422.0
2023-04-27 15:20:00,148.12,148.35,147.93,148.0,14388.0,143.3638,143.5864,143.1799,143.2476,14388.0
2023-04-27 15:30:00,148.05,148.21,147.93,148.05,17210.0,143.296,143.4509,143.1799,143.296,17210.0
2023-04-27 15:40:00,148.0,148.3,147.95,148.24,22640.0,143.2476,143.538,143.1992,143.4799,22640.0
2023-04-27 15:50:00,148.24,148.5,148.11,148.33,95587.0,143.4799,143.7316,143.3541,143.567,95587.0
2023-04-28 09:30:00,147.01,147.72,146.43,147.46,38117.0,142.2894,142.9766,141.728,142.725,38117.0
2023-04-28 09:40:00,147.37,147.47,146.76,146.76,11134.0,142.6378,142.7346,142.0474,142.0474,11134.0
2023-04-28 09:50:00,146.94,146.97,146.0,146.0,24267.0,142.2217,142.2507,141.3118,141.3118,24267.0
2023-04-28 10:00:00,145.69,147.01,145.69,146.99,19960.0,141.0118,142.2894,141.0118,142.27,19960.0
2023-04-28 10:10:00,146.92,147.99,146.91,147.91,54426.0,142.2023,143.2379,142.1926,143.1605,54426.0
2023-04-28 10:20:00,147.92,148.5,147.87,148.34,52278.0,143.1702,143.7316,143.1218,143.5767,52278.0
2023-04-28 10:30:00,148.37,148.5,146.69,146.99,18835.0,143.6057,143.7316,141.9797,142.27,18835.0
2023-04-28 10:40:00,146.98,148.21,146.85,148.21,20133.0,142.2604,143.4509,142.1345,143.4509,20133.0
2023-04-28 10:50:00,148.25,148.28,146.61,146.81,42141.0,143.4896,143.5186,141.9023,142.0958,42141.0
2023-04-28 11:00:00,146.81,147.25,146.25,147.22,21116.0,142.0958,142.5217,141.5538,142.4927,21116.0
2023-04-28 11:10:00,147.24,147.57,147.04,147.55,14328.0,142.512,142.8314,142.3184,142.8121,14328.0
2023-04-28 11:20:00,147.58,147.73,147.24,147.64,18331.0,142.8411,142.9863,142.512,142.8992,18331.0
2023-04-28 11:30:00,147.64,147.7,147.13,147.6,13153.0,142.8992,142.9573,142.4056,142.8605,13153.0
2023-04-28 11:40:00,147.52,147.65,147.3,147.5,9253.0,142.783,142.9089,142.5701,142.7637,9253.0
2023-04-28 11:50:00,147.49,147.73,147.19,147.66,10236.0,142.754,142.9863,142.4636,142.9185,10236.0
2023-04-28 12:00:00,147.66,147.75,146.75,146.81,8916.0,142.9185,143.0056,142.0378,142.0958,8916.0
2023-04-28 12:10:00,146.83,147.2,146.83,147.19,9232.0,142.1152,142.4733,142.1152,142.4636,9232.0
2023-04-28 12:20:00,147.15,147.59,147.04,147.56,10196.0,142.4249,142.8508,142.3184,142.8217,10196.0
2023-04-28 12:30:00,147.6,147.74,147.51,147.68,7735.0,142.8605,142.996,142.7734,142.9379,7735.0
2023-04-28 12:40:00,147.62,147.85,147.57,147.78,7034.0,142.8798,143.1024,142.8314,143.0347,7034.0
2023-04-28 12:50:00,147.75,148.07,147.65,148.03,11073.0,143.0056,143.3154,142.9089,143.2767,11073.0
2023-04-28 13:00:00,148.03,148.03,147.78,147.83,7518.0,143.2767,143.2767,143.0347,143.0831,7518.0
2023-04-28 13:10:00,147.87,148.02,147.73,147.73,6392.0,143.1218,143.267,142.9863,142.9863,6392.0
2023-04-28 13:20:00,147.75,148.22,147.75,148.2,5595.0,143.0056,143.4606,143.0056,143.4412,5595.0
2023-04-28 13:30:00,148.16,148.33,147.96,148.0,12610.0,143.4025,143.567,143.2089,143.2476,12610.0
2023-04-28 13:40:00,147.98,148.15,147.78,147.8,12776.0,143.2283,143.3928,143.0347,143.054,12776.0
2023-04-28 13:50:00,147.76,147.88,147.55,147.71,23293.0,143.0153,143.1315,142.8121,142.9669,23293.0
2023-04-28 14:00:00,147.74,148.11,147.62,147.72,30421.0,142.996,143.3541,142.8798,142.9766,30421.0
2023-04-28 14:10:00,147.7,147.7,147.39,147.39,11574.0,142.9573,142.9573,142.6572,142.6572,11574.0
2023-04-28 14:20:00,147.43,147.49,147.28,147.36,14455.0,142.6959,142.754,142.5507,142.6282,14455.0
2023-04-28 14:30:00,147.39,147.46,147.16,147.2,16515.0,142.6572,142.725,142.4346,142.4733,16515.0
2023-04-28 14:40:00,147.2,147.44,147.17,147.34,14868.0,142.4733,142.7056,142.4443,142.6088,14868.0
2023-04-28 14:50:00,147.34,147.49,147.19,147.36,16468.0,142.6088,142.754,142.4636,142.6282,16468.0
2023-04-28 15:00:00,147.32,147.71,147.24,147.64,13458.0,142.5895,142.9669,142.512,142.8992,13458.0
2023-04-28 15:10:00,147.63,147.9,147.56,147.89,9734.0,142.8895,143.1508,142.8217,143.1411,9734.0
2023-04-28 15:20:00,147.87,147.92,147.55,147.64,12664.0,143.1218,143.1702,142.8121,142.8992,12664.0
2023-04-28 15:30:00,147.67,147.86,147.44,147.71,21470.0,142.9282,143.1121,142.7056,142.9669,21470.0
2023-04-28 15:40:00,147.71,147.79,147.5,147.58,36249.0,142.9669,143.0444,142.7637,142.8411,36249.0
2023-04-28 15:50:00,147.53,148.24,147.45,148.22,79491.0,142.7927,143.4799,142.7153,143.4606,79491.0
2023-05-01 09:30:00,148.95,149.25,148.15,149.18,50768.0,144.1671,144.4575,143.3928,144.3897,50768.0
2023-05-01 09:40:00,149.28,149.45,148.88,149.1,13252.0,144.4865,144.6511,144.0994,144.3123,13252.0
2023-05-01 09:50:00,149.21,149.21,148.64,148.64,7273.0,144.4188,144.4188,143.8671,143.8671,7273.0
2023-05-01 10:00:00,148.45,149.03,147.99,149.03,10146.0,143.6832,144.2445,143.2379,144.2445,10146.0
2023-05-01 10:10:00,149.01,149.94,148.85,149.59,11075.0,144.2252,145.1253,144.0703,144.7866,11075.0
2023-05-01 10:20:00,149.52,149.52,148.86,149.02,7577.0,144.7188,144.7188,144.08,144.2349,7577.0
2023-05-01 10:30:00,149.08,149.34,148.9,149.31,11489.0,144.2929,144.5446,144.1187,144.5156,11489.0
2023-05-01 10:40:00,149.32,149.56,148.9,149.56,10699.0,144.5252,144.7575,144.1187,144.7575,10699.0
2023-05-01 10:50:00,149.59,149.6,149.2,149.29,10170.0,144.7866,144.7962,144.4091,144.4962,10170.0
2023-05-01 11:00:00,149.26,149.29,148.56,148.56,6257.0,144.4672,144.4962,143.7896,143.7896,6257.0
2023-05-01 11:10:00,148.54,148.8,148.44,148.53,9091.0,143.7703,144.0219,143.6735,143.7606,9091.0
2023-05-01 11:20:00,148.52,148.95,148.52,148.91,7742.0,143.7509,144.1671,143.7509,144.1284,7742.0
2023-05-01 11:30:00,148.7,148.85,148.56,148.61,4612.0,143.9251,144.0703,143.7896,143.838,4612.0
2023-05-01 11:40:00,148.58,148.58,148.14,148.22,9930.0,143.809,143.809,143.3831,143.4606,9930.0
2023-05-01 11:50:00,148.09,148.55,148.06,148.51,9062.0,143.3347,143.78,143.3057,143.7412,9062.0
2023-05-01 12:00:00,148.37,148.53,148.34,148.52,8326.0,143.6057,143.7606,143.5767,143.7509,8326.0
2023-05-01 12:10:00,148.47,148.56,148.24,148.52,7118.0,143.7025,143.7896,143.4799,143.7509,7118.0
2023-05-01 12:20:00,148.42,148.72,148.42,148.69,4421.0,143.6541,143.9445,143.6541,143.9155,4421.0
2023-05-01 12:30:00,148.76,149.05,148.72,148.93,4794.0,143.9832,144.2639,143.9445,144.1478,4794.0
2023-05-01 12:40:00,148.89,148.97,148.78,148.83,3464.0,144.109,144.1865,144.0026,144.051,3464.0
2023-05-01 12:50:00,148.83,148.93,148.61,148.75,3851.0,144.051,144.1478,143.838,143.9735,3851.0
2023-05-01 13:00:00,148.75,148.76,148.43,148.47,4596.0,143.9735,143.9832,143.6638,143.7025,4596.0
2023-05-01 13:10:00,148.41,148.42,148.2,148.2,4838.0,143.6445,143.6541,143.4412,143.4412,4838.0
2023-05-01 13:20:00,148.15,148.22,147.86,147.86,7799.0,143.3928,143.4606,143.1121,143.1121,7799.0
2023-05-01 13:30:00,147.79,148.08,147.76,147.91,8356.0,143.0444,143.325,143.0153,143.1605,8356.0
2023-05-01 13:40:00,148.02,148.24,148.0,148.17,6935.0,143.267,143.4799,143.2476,143.4122,6935.0
2023-05-01 13:50:00,148.16,148.48,148.12,148.48,8730.0,143.4025,143.7122,143.3638,143.7122,8730.0
2023-05-01 14:00:00,148.47,148.5,148.06,148.14,5839.0,143.7025,143.7316,143.3057,143.3831,5839.0
2023-05-01 14:10:00,148.08,148.12,147.92,147.97,6351.0,143.325,143.3638,143.1702,143.2186,6351.0
2023-05-01 14:20:00,147.97,148.2,147.96,148.19,8444.0,143.2186,143.4412,143.2089,143.4315,8444.0
2023-05-01 14:30:00,148.17,148.18,147.68,147.78,12387.0,143.4122,143.4218,142.9379,143.0347,12387.0
2023-05-01 14:40:00,147.76,147.89,147.69,147.88,15265.0,143.0153,143.1411,142.9476,143.1315,15265.0
2023-05-01 14:50:00,147.9,148.21,147.81,148.2,11362.0,143.1508,143.4509,143.0637,143.4412,11362.0
2023-05-01 15:00:00,148.28,148.3,147.81,147.86,11978.0,143.5186,143.538,143.0637,143.1121,11978.0
2023-05-01 15:10:00,147.89,148.22,147.89,148.06,11726.0,143.1411,143.4606,143.1411,143.3057,11726.0
2023-05-01 15:20:00,148.06,148.27,148.05,148.13,10865.0,143.3057,143.5089,143.296,143.3734,10865.0
2023-05-01 15:30:00,148.17,148.24,147.9,147.96,12008.0,143.4122,143.4799,143.1508,143.2089,12008.0
2023-05-01 15:40:00,147.93,148.26,147.81,148.13,33300.0,143.1799,143.4993,143.0637,143.3734,33300.0
2023-05-01 15:50:00,148.13,148.2,147.97,147.98,65324.0,143.3734,143.4412,143.2186,143.2283,65324.0
2023-05-02 09:30:00,147.61,148.25,146.59,147.39,57168.0,142.8701,143.4896,141.8829,142.6572,57168.0
2023-05-02 09:40:00,147.5,147.69,146.67,146.67,68157.0,142.7637,142.9476,141.9603,141.9603,68157.0
2023-05-02 09:50:00,146.73,147.05,145.97,146.12,51744.0,142.0184,142.3281,141.2828,141.428,51744.0
2023-05-02 10:00:00,146.03,146.18,144.79,145.27,87082.0,141.3409,141.4861,140.1407,140.6053,87082.0
2023-05-02 10:10:00,145.37,145.46,144.46,144.82,56793.0,140.7021,140.7892,139.8213,140.1697,56793.0
2023-05-02 10:20:00,144.7,144.81,143.73,143.94,54063.0,140.0536,140.1601,139.1147,139.318,54063.0
2023-05-02 10:30:00,144.03,144.37,143.39,143.48,31082.0,139.4051,139.7342,138.7856,138.8728,31082.0
2023-05-02 10:40:00,143.4,143.79,143.24,143.76,35927.0,138.7953,139.1728,138.6405,139.1438,35927.0
2023-05-02 10:50:00,143.79,144.01,143.59,143.66,33410.0,139.1728,139.3857,138.9792,139.047,33410.0
2023-05-02 11:00:00,143.66,144.14,143.19,143.61,27766.0,139.047,139.5116,138.5921,138.9986,27766.0
2023-05-02 11:10:00,143.64,144.33,143.5,144.08,22174.0,139.0276,139.6955,138.8921,139.4535,22174.0
2023-05-02 11:20:00,144.0,144.09,143.54,143.89,21985.0,139.3761,139.4632,138.9308,139.2696,21985.0
2023-05-02 11:30:00,143.96,144.41,143.3,144.41,23689.0,139.3373,139.7729,138.6985,139.7729,23689.0
2023-05-02 11:40:00,144.49,144.96,144.35,144.96,11005.0,139.8503,140.3052,139.7148,140.3052,11005.0
2023-05-02 11:50:00,144.97,145.14,144.53,144.84,11850.0,140.3149,140.4795,139.889,140.1891,11850.0
2023-05-02 12:00:00,144.96,145.27,144.53,144.86,7501.0,140.3052,140.6053,139.889,140.2084,7501.0
2023-05-02 12:10:00,144.76,144.92,144.5,144.85,15455.0,140.1117,140.2665,139.86,140.1988,15455.0
2023-05-02 12:20:00,144.75,145.01,144.61,144.8,16036.0,140.102,140.3536,139.9665,140.1504,16036.0
2023-05-02 12:30:00,144.75,145.21,144.67,144.97,11573.0,140.102,140.5472,140.0245,140.3149,11573.0
2023-05-02 12:40:00,145.02,145.16,144.89,144.98,12057.0,140.3633,140.4988,140.2375,140.3246,12057.0
2023-05-02 12:50:00,144.95,145.65,144.95,145.64,9614.0,140.2956,140.9731,140.2956,140.9634,9614.0
2023-05-02 13:00:00,145.61,145.84,145.52,145.76,15791.0,140.9344,141.157,140.8473,141.0795,15791.0
2023-05-02 13:10:00,145.73,145.94,145.41,145.41,14799.0,141.0505,141.2538,140.7408,140.7408,14799.0
2023-05-02 13:20:00,145.48,145.94,145.45,145.7,8409.0,140.8085,141.2538,140.7795,141.0215,8409.0
2023-05-02 13:30:00,145.73,145.85,145.57,145.62,9648.0,141.0505,141.1667,140.8956,140.944,9648.0
2023-05-02 13:40:00,145.63,146.14,145.48,146.14,8366.0,140.9537,141.4473,140.8085,141.4473,8366.0
2023-05-02 13:50:00,146.14,146.34,146.03,146.13,19707.0,141.4473,141.6409,141.3409,141.4377,19707.0
2023-05-02 14:00:00,146.13,146.21,145.78,146.08,14856.0,141.4377,141.5151,141.0989,141.3893,14856.0
2023-05-02 14:10:00,146.12,146.18,145.51,145.93,14948.0,141.428,141.4861,140.8376,141.2441,14948.0
2023-05-02 14:20:00,146.01,146.01,145.74,145.94,12760.0,141.3215,141.3215,141.0602,141.2538,12760.0
2023-05-02 14:30:00,145.95,146.29,145.7,146.23,19521.0,141.2634,141.5925,141.0215,141.5345,19521.0
2023-05-02 14:40:00,146.23,146.69,146.09,146.56,13770.0,141.5345,141.9797,141.3989,141.8539,13770.0
2023-05-02 14:50:00,146.64,146.71,146.34,146.62,18298.0,141.9313,141.999,141.6409,141.9119,18298.0
2023-05-02 15:00:00,146.62,146.88,146.51,146.86,19779.0,141.9119,142.1636,141.8055,142.1442,19779.0
2023-05-02 15:10:00,146.89,147.18,146.86,147.14,28772.0,142.1733,142.4539,142.1442,142.4152,28772.0
2023-05-02 15:20:00,147.21,147.62,147.14,147.48,37134.0,142.483,142.8798,142.4152,142.7443,37134.0
2023-05-02 15:30:00,147.5,147.57,146.99,147.1,39003.0,142.7637,142.8314,142.27,142.3765,39003.0
2023-05-02 15:40:00,147.05,147.05,146.53,146.61,43332.0,142.3281,142.3281,141.8248,141.9023,43332.0
2023-05-02 15:50:00,146.58,146.89,146.45,146.56,93996.0,141.8732,142.1733,141.7474,141.8539,93996.0
2023-05-03 09:30:00,147.31,148.25,147.15,148.24,37283.0,142.5798,143.4896,142.4249,143.4799,37283.0
2023-05-03 09:40:00,148.24,149.41,148.16,149.4,13902.0,143.4799,144.6123,143.4025,144.6027,13902.0
2023-05-03 09:50:00,149.5,149.74,149.07,149.22,24041.0,144.6995,144.9317,144.2833,144.4284,24041.0
2023-05-03 10:00:00,149.27,149.81,149.27,149.5,17179.0,144.4768,144.9995,144.4768,144.6995,17179.0
2023-05-03 10:10:00,149.6,149.85,149.41,149.85,37911.0,144.7962,145.0382,144.6123,145.0382,37911.0
2023-05-03 10:20:00,149.88,150.33,149.59,149.67,20454.0,145.0672,145.5028,144.7866,144.864,20454.0
2023-05-03 10:30:00,149.7,149.7,148.96,149.0,11558.0,144.893,144.893,144.1768,144.2155,11558.0
2023-05-03 10:40:00,149.01,149.02,148.38,148.5,9026.0,144.2252,144.2349,143.6154,143.7316,9026.0
2023-05-03 10:50:00,148.56,149.11,148.52,148.94,11581.0,143.7896,144.322,143.7509,144.1574,11581.0
2023-05-03 11:00:00,149.0,149.15,148.54,148.7,13793.0,144.2155,144.3607,143.7703,143.9251,13793.0
2023-05-03 11:10:00,148.63,148.63,148.22,148.22,9130.0,143.8574,143.8574,143.4606,143.4606,9130.0
2023-05-03 11:20:00,148.21,148.47,147.88,147.93,12554.0,143.4509,143.7025,143.1315,143.1799,12554.0
2023-05-03 11:30:00,147.93,148.24,147.73,148.12,14521.0,143.1799,143.4799,142.9863,143.3638,14521.0
2023-05-03 11:40:00,148.07,148.11,147.21,147.24,17726.0,143.3154,143.3541,142.483,142.512,17726.0
2023-05-03 11:50:00,147.24,147.98,147.02,147.93,12661.0,142.512,143.2283,142.2991,143.1799,12661.0
2023-05-03 12:00:00,147.9,147.97,147.75,147.9,10563.0,143.1508,143.2186,143.0056,143.1508,10563.0
2023-05-03 12:10:00,147.86,147.92,147.64,147.8,10041.0,143.1121,143.1702,142.8992,143.054,10041.0
2023-05-03 12:20:00,147.76,148.03,147.67,147.94,7294.0,143.0153,143.2767,142.9282,143.1895,7294.0
2023-05-03 12:30:00,147.93,147.97,147.68,147.97,8655.0,143.1799,143.2186,142.9379,143.2186,8655.0
2023-05-03 12:40:00,147.91,147.91,147.32,147.45,36115.0,143.1605,143.1605,142.5895,142.7153,36115.0
2023-05-03 12:50:00,147.49,147.57,147.41,147.46,12499.0,142.754,142.8314,142.6766,142.725,12499.0
2023-05-03 13:00:00,147.48,147.48,147.08,147.29,15558.0,142.7443,142.7443,142.3572,142.5604,15558.0
2023-05-03 13:10:00,147.29,147.42,147.02,147.02,7566.0,142.5604,142.6862,142.2991,142.2991,7566.0
2023-05-03 13:20:00,147.01,147.48,147.01,147.44,9443.0,142.2894,142.7443,142.2894,142.7056,9443.0
2023-05-03 13:30:00,147.42,147.69,147.38,147.59,7387.0,142.6862,142.9476,142.6475,142.8508,7387.0
2023-05-03 13:40:00,147.71,147.71,147.34,147.45,8615.0,142.9669,142.9669,142.6088,142.7153,8615.0
2023-05-03 13:50:00,147.45,147.5,147.24,147.31,14026.0,142.7153,142.7637,142.512,142.5798,14026.0
2023-05-03 14:00:00,147.3,148.0,147.05,147.57,24999.0,142.5701,143.2476,142.3281,142.8314,24999.0
2023-05-03 14:10:00,147.62,147.9,147.14,147.68,10465.0,142.8798,143.1508,142.4152,142.9379,10465.0
2023-05-03 14:20:00,147.51,148.36,147.51,148.0,6117.0,142.7734,143.5961,142.7734,143.2476,6117.0
2023-05-03 14:30:00,147.94,148.33,147.23,148.29,13606.0,143.1895,143.567,142.5023,143.5283,13606.0
2023-05-03 14:40:00,148.44,148.85,147.84,148.13,23510.0,143.6735,144.0703,143.0928,143.3734,23510.0
2023-05-03 14:50:00,148.04,148.91,147.38,148.39,12446.0,143.2863,144.1284,142.6475,143.6251,12446.0
2023-05-03 15:00:00,148.48,148.54,147.38,147.49,10814.0,143.7122,143.7703,142.6475,142.754,10814.0
2023-05-03 15:10:00,147.46,147.46,146.7,147.1,20152.0,142.725,142.725,141.9894,142.3765,20152.0
2023-05-03 15:20:00,147.05,147.42,146.41,146.41,22355.0,142.3281,142.6862,141.7087,141.7087,22355.0
2023-05-03 15:30:00,146.41,147.01,146.38,146.54,49943.0,141.7087,142.2894,141.6796,141.8345,49943.0
2023-05-03 15:40:00,146.53,146.69,146.23,146.43,60125.0,141.8248,141.9797,141.5345,141.728,60125.0
2023-05-03 15:50:00,146.49,146.74,146.13,146.19,106754.0,141.7861,142.0281,141.4377,141.4957,106754.0
2023-05-04 09:30:00,144.96,146.56,144.02,144.08,43490.0,140.3052,141.8539,139.3954,139.4535,43490.0
2023-05-04 09:40:00,144.02,144.23,141.53,141.73,77590.0,139.3954,139.5987,136.9854,137.179,77590.0
2023-05-04 09:50:00,141.77,143.19,141.62,142.87,40050.0,137.2177,138.5921,137.0725,138.2823,40050.0
2023-05-04 10:00:00,142.85,143.15,141.87,142.09,46876.0,138.263,138.5534,137.3145,137.5274,46876.0
2023-05-04 10:10:00,142.15,142.28,141.4,142.03,73903.0,137.5855,137.7113,136.8595,137.4693,73903.0
2023-05-04 10:20:00,142.08,142.08,140.6,140.79,80135.0,137.5177,137.5177,136.0852,136.2691,80135.0
2023-05-04 10:30:00,140.65,141.32,140.49,141.03,32848.0,136.1336,136.7821,135.9788,136.5014,32848.0
2023-05-04 10:40:00,141.01,141.5,140.4,141.07,35498.0,136.4821,136.9563,135.8917,136.5401,35498.0
2023-05-04 10:50:00,141.0,141.27,140.38,140.46,28468.0,136.4724,136.7337,135.8723,135.9497,28468.0
2023-05-04 11:00:00,140.48,141.88,140.33,141.85,31461.0,135.9691,137.3241,135.8239,137.2951,31461.0
2023-05-04 11:10:00,141.72,142.0,141.48,141.52,18426.0,137.1693,137.4403,136.937,136.9757,18426.0
2023-05-04 11:20:00,141.67,142.0,141.45,141.67,13681.0,137.1209,137.4403,136.9079,137.1209,13681.0
2023-05-04 11:30:00,141.68,141.77,141.1,141.24,22707.0,137.1306,137.2177,136.5692,136.7047,22707.0
2023-05-04 11:40:00,141.37,141.48,140.96,141.17,35547.0,136.8305,136.937,136.4337,136.6369,35547.0
2023-05-04 11:50:00,141.19,141.35,140.5,140.55,74513.0,136.6563,136.8112,135.9884,136.0368,74513.0
2023-05-04 12:00:00,140.5,140.52,139.95,140.1,44518.0,135.9884,136.0078,135.4561,135.6013,44518.0
2023-05-04 12:10:00,140.13,140.6,139.83,140.2,30488.0,135.6303,136.0852,135.34,135.6981,30488.0
2023-05-04 12:20:00,140.26,140.48,139.94,139.97,16932.0,135.7562,135.9691,135.4464,135.4755,16932.0
2023-05-04 12:30:00,140.01,140.11,139.08,139.49,54056.0,135.5142,135.611,134.614,135.0109,54056.0
2023-05-04 12:40:00,139.53,139.84,139.49,139.65,20727.0,135.0496,135.3496,135.0109,135.1657,20727.0
2023-05-04 12:50:00,139.66,139.9,139.2,139.77,50314.0,135.1754,135.4077,134.7302,135.2819,50314.0
2023-05-04 13:00:00,139.83,139.91,139.2,139.32,46969.0,135.34,135.4174,134.7302,134.8463,46969.0
2023-05-04 13:10:00,139.33,139.37,138.88,139.2,69508.0,134.856,134.8947,134.4205,134.7302,69508.0
2023-05-04 13:20:00,139.18,140.4,139.17,139.71,140547.0,134.7108,135.8917,134.7012,135.2238,140547.0
2023-05-04 13:30:00,139.62,140.29,139.6,140.0,25327.0,135.1367,135.7852,135.1173,135.5045,25327.0
2023-05-04 13:40:00,140.0,140.41,139.68,139.76,33939.0,135.5045,135.9013,135.1948,135.2722,33939.0
2023-05-04 13:50:00,139.75,140.41,139.59,140.22,29781.0,135.2625,135.9013,135.1077,135.7174,29781.0
2023-05-04 14:00:00,140.23,140.32,139.89,139.96,17174.0,135.7271,135.8142,135.398,135.4658,17174.0
2023-05-04 14:10:00,140.01,140.28,139.79,139.87,15933.0,135.5142,135.7755,135.3012,135.3787,15933.0
2023-05-04 14:20:00,139.91,140.01,139.7,139.82,25283.0,135.4174,135.5142,135.2141,135.3303,25283.0
2023-05-04 14:30:00,139.77,139.9,139.39,139.53,55511.0,135.2819,135.4077,134.9141,135.0496,55511.0
2023-05-04 14:40:00,139.49,139.78,139.34,139.59,26229.0,135.0109,135.2916,134.8657,135.1077,26229.0
2023-05-04 14:50:00,139.59,140.11,139.49,140.04,22404.0,135.1077,135.611,135.0109,135.5432,22404.0
2023-05-04 15:00:00,140.04,140.67,140.04,140.54,23605.0,135.5432,136.153,135.5432,136.0272,23605.0
2023-05-04 15:10:00,140.55,140.61,139.86,140.02,28503.0,136.0368,136.0949,135.369,135.5239,28503.0
2023-05-04 15:20:00,140.02,140.25,139.92,140.2,27065.0,135.5239,135.7465,135.4271,135.6981,27065.0
2023-05-04 15:30:00,140.16,140.37,139.96,140.25,55295.0,135.6594,135.8626,135.4658,135.7465,55295.0
2023-05-04 15:40:00,140.25,140.47,139.57,139.75,100533.0,135.7465,135.9594,135.0883,135.2625,100533.0
2023-05-04 15:50:00,139.79,140.03,139.47,139.87,159017.0,135.3012,135.5335,134.9915,135.3787,159017.0
2023-05-05 09:30:00,142.38,143.97,142.37,142.89,77065.0,137.8081,139.347,137.7984,138.3017,77065.0
2023-05-05 09:40:00,143.07,144.42,142.88,144.29,21479.0,138.4759,139.7826,138.292,139.6567,21479.0
2023-05-05 09:50:00,144.18,144.18,143.2,143.54,23309.0,139.5503,139.5503,138.6017,138.9308,23309.0
2023-05-05 10:00:00,143.52,143.59,142.58,142.73,29343.0,138.9115,138.9792,138.0017,138.1468,29343.0
2023-05-05 10:10:00,142.79,142.93,141.84,142.39,49938.0,138.2049,138.3404,137.2854,137.8178,49938.0
2023-05-05 10:20:00,142.36,142.63,141.5,141.78,42746.0,137.7887,138.0501,136.9563,137.2273,42746.0
2023-05-05 10:30:00,141.84,142.11,141.73,141.97,22961.0,137.2854,137.5467,137.179,137.4112,22961.0
2023-05-05 10:40:00,141.99,142.09,141.78,141.88,28003.0,137.4306,137.5274,137.2273,137.3241,28003.0
2023-05-05 10:50:00,141.92,142.11,141.73,141.94,23529.0,137.3629,137.5467,137.179,137.3822,23529.0
2023-05-05 11:00:00,141.99,142.5,141.99,142.21,16209.0,137.4306,137.9242,137.4306,137.6435,16209.0
2023-05-05 11:10:00,142.01,142.25,141.77,141.88,13395.0,137.45,137.6823,137.2177,137.3241,13395.0
2023-05-05 11:20:00,141.86,142.36,141.82,142.31,21677.0,137.3048,137.7887,137.2661,137.7403,21677.0
2023-05-05 11:30:00,142.21,142.32,141.94,142.07,35724.0,137.6435,137.75,137.3822,137.508,35724.0
2023-05-05 11:40:00,142.03,142.3,141.74,142.19,32375.0,137.4693,137.7306,137.1886,137.6242,32375.0
2023-05-05 11:50:00,142.2,142.32,141.87,142.07,17745.0,137.6339,137.75,137.3145,137.508,17745.0
2023-05-05 12:00:00,142.03,142.31,141.74,141.97,32540.0,137.4693,137.7403,137.1886,137.4112,32540.0
2023-05-05 12:10:00,141.96,142.14,141.83,141.89,15805.0,137.4016,137.5758,137.2757,137.3338,15805.0
2023-05-05 12:20:00,141.92,142.28,141.86,141.86,11597.0,137.3629,137.7113,137.3048,137.3048,11597.0
2023-05-05 12:30:00,141.93,142.2,141.92,141.99,15964.0,137.3725,137.6339,137.3629,137.4306,15964.0
2023-05-05 12:40:00,141.99,142.04,141.49,141.66,16778.0,137.4306,137.479,136.9467,137.1112,16778.0
2023-05-05 12:50:00,141.66,142.16,141.64,142.09,13135.0,137.1112,137.5951,137.0918,137.5274,13135.0
2023-05-05 13:00:00,142.11,142.41,142.04,142.08,12898.0,137.5467,137.8371,137.479,137.5177,12898.0
2023-05-05 13:10:00,142.06,142.21,141.98,142.04,16247.0,137.4984,137.6435,137.4209,137.479,16247.0
2023-05-05 13:20:00,142.06,142.2,141.98,142.08,9874.0,137.4984,137.6339,137.4209,137.5177,9874.0
2023-05-05 13:30:00,142.09,142.16,141.75,141.93,18813.0,137.5274,137.5951,137.1983,137.3725,18813.0
2023-05-05 13:40:00,141.93,142.19,141.91,142.08,18094.0,137.3725,137.6242,137.3532,137.5177,18094.0
2023-05-05 13:50:00,142.09,142.14,141.88,141.97,14243.0,137.5274,137.5758,137.3241,137.4112,14243.0
2023-05-05 14:00:00,141.99,142.27,141.99,142.24,35522.0,137.4306,137.7016,137.4306,137.6726,35522.0
2023-05-05 14:10:00,142.24,142.43,142.23,142.27,15680.0,137.6726,137.8565,137.6629,137.7016,15680.0
2023-05-05 14:20:00,142.25,142.45,142.18,142.32,17836.0,137.6823,137.8758,137.6145,137.75,17836.0
2023-05-05 14:30:00,142.35,142.57,142.29,142.46,20289.0,137.779,137.992,137.721,137.8855,20289.0
2023-05-05 14:40:00,142.48,142.51,142.29,142.47,14579.0,137.9049,137.9339,137.721,137.8952,14579.0
2023-05-05 14:50:00,142.46,142.8,142.39,142.51,22418.0,137.8855,138.2146,137.8178,137.9339,22418.0
2023-05-05 15:00:00,142.58,142.62,142.41,142.51,22392.0,138.0017,138.0404,137.8371,137.9339,22392.0
2023-05-05 15:10:00,142.5,142.67,142.41,142.61,33693.0,137.9242,138.0888,137.8371,138.0307,33693.0
2023-05-05 15:20:00,142.6,142.74,142.46,142.68,26756.0,138.021,138.1565,137.8855,138.0984,26756.0
2023-05-05 15:30:00,142.64,142.69,142.5,142.61,38374.0,138.0597,138.1081,137.9242,138.0307,38374.0
2023-05-05 15:40:00,142.57,142.69,142.45,142.61,71889.0,137.992,138.1081,137.8758,138.0307,71889.0
2023-05-05 15:50:00,142.56,142.6,142.06,142.31,241845.0,137.9823,138.021,137.4984,137.7403,241845.0
2023-05-08 09:30:00,144.84,145.3,143.04,143.09,40591.0,140.1891,140.6343,138.4469,138.4953,40591.0
2023-05-08 09:40:00,143.25,143.25,141.45,141.76,8630.0,138.6501,138.6501,136.9079,137.208,8630.0
2023-05-08 09:50:00,141.54,142.81,141.52,142.81,23285.0,136.9951,138.2243,136.9757,138.2243,23285.0
2023-05-08 10:00:00,142.59,144.03,142.42,143.17,29520.0,138.0113,139.4051,137.8468,138.5727,29520.0
2023-05-08 10:10:00,143.16,143.38,142.54,142.81,7984.0,138.563,138.776,137.9629,138.2243,7984.0
2023-05-08 10:20:00,142.62,142.81,142.38,142.5,8453.0,138.0404,138.2243,137.8081,137.9242,8453.0
2023-05-08 10:30:00,142.72,142.81,142.5,142.81,5308.0,138.1372,138.2243,137.9242,138.2243,5308.0
2023-05-08 10:40:00,142.84,143.27,142.52,142.61,7549.0,138.2533,138.6695,137.9436,138.0307,7549.0
2023-05-08 10:50:00,142.68,142.99,142.6,142.81,4271.0,138.0984,138.3985,138.021,138.2243,4271.0
2023-05-08 11:00:00,143.0,143.17,142.79,142.79,12651.0,138.4082,138.5727,138.2049,138.2049,12651.0
2023-05-08 11:10:00,142.67,142.7,142.07,142.16,8085.0,138.0888,138.1178,137.508,137.5951,8085.0
2023-05-08 11:20:00,142.13,142.33,141.8,142.01,25675.0,137.5661,137.7597,137.2467,137.45,25675.0
2023-05-08 11:30:00,141.94,142.08,141.8,141.88,5852.0,137.3822,137.5177,137.2467,137.3241,5852.0
2023-05-08 11:40:00,141.89,142.29,141.84,142.24,1840.0,137.3338,137.721,137.2854,137.6726,1840.0
2023-05-08 11:50:00,142.34,142.55,142.33,142.37,5885.0,137.7694,137.9726,137.7597,137.7984,5885.0
2023-05-08 12:00:00,142.4,142.43,141.93,141.94,4165.0,137.8274,137.8565,137.3725,137.3822,4165.0
2023-05-08 12:10:00,141.83,142.03,141.68,142.03,3845.0,137.2757,137.4693,137.1306,137.4693,3845.0
2023-05-08 12:20:00,142.09,142.13,141.94,141.99,3973.0,137.5274,137.5661,137.3822,137.4306,3973.0
2023-05-08 12:30:00,142.03,142.26,142.0,142.18,6231.0,137.4693,137.6919,137.4403,137.6145,6231.0
2023-05-08 12:40:00,142.17,142.45,142.12,142.12,2997.0,137.6048,137.8758,137.5564,137.5564,2997.0
2023-05-08 12:50:00,142.14,142.2,141.9,142.04,6273.0,137.5758,137.6339,137.3435,137.479,6273.0
2023-05-08 13:00:00,142.0,142.0,141.58,141.73,7098.0,137.4403,137.4403,137.0338,137.179,7098.0
2023-05-08 13:10:00,141.78,141.8,141.45,141.45,7158.0,137.2273,137.2467,136.9079,136.9079,7158.0
2023-05-08 13:20:00,141.46,141.58,141.42,141.48,8006.0,136.9176,137.0338,136.8789,136.937,8006.0
2023-05-08 13:30:00,141.48,141.93,141.48,141.84,20941.0,136.937,137.3725,136.937,137.2854,20941.0
2023-05-08 13:40:00,141.75,142.07,141.66,142.03,18280.0,137.1983,137.508,137.1112,137.4693,18280.0
2023-05-08 13:50:00,142.01,142.1,141.84,142.05,8531.0,137.45,137.5371,137.2854,137.4887,8531.0
2023-05-08 14:00:00,142.03,142.15,141.19,141.59,9838.0,137.4693,137.5855,136.6563,137.0434,9838.0
2023-05-08 14:10:00,141.5,141.7,141.41,141.53,9744.0,136.9563,137.1499,136.8692,136.9854,9744.0
2023-05-08 14:20:00,141.63,142.0,141.55,141.84,11062.0,137.0822,137.4403,137.0047,137.2854,11062.0
2023-05-08 14:30:00,141.89,141.96,141.84,141.91,11236.0,137.3338,137.4016,137.2854,137.3532,11236.0
2023-05-08 14:40:00,141.88,142.18,141.82,142.18,15310.0,137.3241,137.6145,137.2661,137.6145,15310.0
2023-05-08 14:50:00,142.17,142.21,141.91,141.92,9588.0,137.6048,137.6435,137.3532,137.3629,9588.0
2023-05-08 15:00:00,141.9,141.9,141.44,141.44,9082.0,137.3435,137.3435,136.8983,136.8983,9082.0
2023-05-08 15:10:00,141.42,141.54,141.15,141.22,12725.0,136.8789,136.9951,136.6176,136.6853,12725.0
2023-05-08 15:20:00,141.15,141.26,141.0,141.1,16009.0,136.6176,136.724,136.4724,136.5692,16009.0
2023-05-08 15:30:00,141.14,141.38,141.12,141.21,17212.0,136.6079,136.8402,136.5885,136.6756,17212.0
2023-05-08 15:40:00,141.24,141.33,141.0,141.3,38941.0,136.7047,136.7918,136.4724,136.7628,38941.0
2023-05-08 15:50:00,141.26,141.65,141.13,141.62,103027.0,136.724,137.1015,136.5982,137.0725,103027.0
2023-05-09 09:30:00,140.33,141.79,139.85,141.49,42805.0,135.8239,137.237,135.3593,136.9467,42805.0
2023-05-09 09:40:00,141.53,141.92,141.09,141.56,30027.0,136.9854,137.3629,136.5595,137.0144,30027.0
2023-05-09 09:50:00,141.59,141.9,141.21,141.74,17873.0,137.0434,137.3435,136.6756,137.1886,17873.0
2023-05-09 10:00:00,141.81,141.83,141.03,141.07,12711.0,137.2564,137.2757,136.5014,136.5401,12711.0
2023-05-09 10:10:00,141.07,141.08,140.35,140.44,25332.0,136.5401,136.5498,135.8433,135.9304,25332.0
2023-05-09 10:20:00,140.53,140.65,140.1,140.43,21527.0,136.0175,136.1336,135.6013,135.9207,21527.0
2023-05-09 10:30:00,140.43,140.69,140.21,140.48,15506.0,135.9207,136.1723,135.7078,135.9691,15506.0
2023-05-09 10:40:00,140.5,140.89,140.49,140.56,12878.0,135.9884,136.3659,135.9788,136.0465,12878.0
2023-05-09 10:50:00,140.52,140.66,140.43,140.57,14002.0,136.0078,136.1433,135.9207,136.0562,14002.0
2023-05-09 11:00:00,140.64,141.15,140.64,141.02,13511.0,136.124,136.6176,136.124,136.4917,13511.0
2023-05-09 11:10:00,140.96,141.5,140.77,141.49,9946.0,136.4337,136.9563,136.2498,136.9467,9946.0
2023-05-09 11:20:00,141.49,141.49,141.06,141.08,8531.0,136.9467,136.9467,136.5305,136.5498,8531.0
2023-05-09 11:30:00,141.15,141.48,141.02,141.31,13370.0,136.6176,136.937,136.4917,136.7724,13370.0
2023-05-09 11:40:00,141.31,141.5,141.23,141.43,8420.0,136.7724,136.9563,136.695,136.8886,8420.0
2023-05-09 11:50:00,141.46,141.59,141.01,141.11,10550.0,136.9176,137.0434,136.4821,136.5789,10550.0
2023-05-09 12:00:00,140.94,141.5,140.88,141.28,11662.0,136.4143,136.9563,136.3562,136.7434,11662.0
2023-05-09 12:10:00,141.24,141.27,140.94,141.26,7941.0,136.7047,136.7337,136.4143,136.724,7941.0
2023-05-09 12:20:00,141.24,141.32,141.1,141.23,8370.0,136.7047,136.7821,136.5692,136.695,8370.0
2023-05-09 12:30:00,141.26,141.4,140.83,140.9,14365.0,136.724,136.8595,136.3079,136.3756,14365.0
2023-05-09 12:40:00,140.83,140.84,140.63,140.82,6385.0,136.3079,136.3175,136.1143,136.2982,6385.0
2023-05-09 12:50:00,140.83,141.04,140.83,141.04,5076.0,136.3079,136.5111,136.3079,136.5111,5076.0
2023-05-09 13:00:00,140.99,141.06,140.78,140.82,9435.0,136.4627,136.5305,136.2595,136.2982,9435.0
2023-05-09 13:10:00,140.86,141.19,140.71,141.12,10859.0,136.3369,136.6563,136.1917,136.5885,10859.0
2023-05-09 13:20:00,141.11,141.18,141.02,141.12,7340.0,136.5789,136.6466,136.4917,136.5885,7340.0
2023-05-09 13:30:00,141.12,141.3,141.09,141.16,11218.0,136.5885,136.7628,136.5595,136.6273,11218.0
2023-05-09 13:40:00,141.1,141.1,140.69,140.78,26098.0,136.5692,136.5692,136.1723,136.2595,26098.0
2023-05-09 13:50:00,140.8,141.3,140.71,141.15,20753.0,136.2788,136.7628,136.1917,136.6176,20753.0
2023-05-09 14:00:00,141.22,141.61,141.21,141.36,11151.0,136.6853,137.0628,136.6756,136.8208,11151.0
2023-05-09 14:10:00,141.28,141.39,141.11,141.34,12875.0,136.7434,136.8499,136.5789,136.8015,12875.0
2023-05-09 14:20:00,141.39,141.42,140.75,140.77,27105.0,136.8499,136.8789,136.2304,136.2498,27105.0
2023-05-09 14:30:00,140.8,140.94,140.56,140.67,29043.0,136.2788,136.4143,136.0465,136.153,29043.0
2023-05-09 14:40:00,140.65,140.87,140.58,140.75,20146.0,136.1336,136.3466,136.0659,136.2304,20146.0
2023-05-09 14:50:00,140.75,140.79,140.06,140.12,48750.0,136.2304,136.2691,135.5626,135.6206,48750.0
2023-05-09 15:00:00,140.13,140.35,140.0,140.23,45168.0,135.6303,135.8433,135.5045,135.7271,45168.0
2023-05-09 15:10:00,140.25,140.6,140.17,140.33,16291.0,135.7465,136.0852,135.669,135.8239,16291.0
2023-05-09 15:20:00,140.35,140.43,140.05,140.16,28728.0,135.8433,135.9207,135.5529,135.6594,28728.0
2023-05-09 15:30:00,140.14,140.42,140.04,140.14,22588.0,135.64,135.911,135.5432,135.64,22588.0
2023-05-09 15:40:00,140.15,140.18,139.75,139.92,35146.0,135.6497,135.6787,135.2625,135.4271,35146.0
2023-05-09 15:50:00,139.98,140.21,139.85,140.17,141677.0,135.4851,135.7078,135.3593,135.669,141677.0
2023-05-10 09:30:00,142.38,143.0,140.85,141.12,54052.0,137.8081,138.4082,136.3272,136.5885,54052.0
2023-05-10 09:40:00,141.1,141.1,138.52,139.02,34785.0,136.5692,136.5692,134.072,134.556,34785.0
2023-05-10 09:50:00,139.05,139.19,137.68,138.15,59318.0,134.585,134.7205,133.259,133.7139,59318.0
2023-05-10 10:00:00,138.0,138.63,138.0,138.41,19112.0,133.5687,134.1785,133.5687,133.9656,19112.0
2023-05-10 10:10:00,138.3,138.61,137.25,137.27,25263.0,133.8591,134.1591,132.8428,132.8622,25263.0
2023-05-10 10:20:00,137.45,138.2,137.35,137.77,16282.0,133.0364,133.7623,132.9396,133.3461,16282.0
2023-05-10 10:30:00,137.89,138.07,136.74,136.93,24222.0,133.4623,133.6365,132.3492,132.5331,24222.0
2023-05-10 10:40:00,136.93,137.13,136.2,136.72,26613.0,132.5331,132.7267,131.8265,132.3298,26613.0
2023-05-10 10:50:00,136.72,136.88,136.37,136.72,19676.0,132.3298,132.4847,131.9911,132.3298,19676.0
2023-05-10 11:00:00,136.78,137.22,136.69,137.22,21293.0,132.3879,132.8138,132.3008,132.8138,21293.0
2023-05-10 11:10:00,137.24,137.57,137.06,137.49,13269.0,132.8331,133.1525,132.6589,133.0751,13269.0
2023-05-10 11:20:00,137.39,137.39,137.0,137.12,14099.0,132.9783,132.9783,132.6008,132.717,14099.0
2023-05-10 11:30:00,137.12,137.14,136.46,136.57,10767.0,132.717,132.7363,132.0782,132.1846,10767.0
2023-05-10 11:40:00,136.5,136.61,136.01,136.28,20098.0,132.1169,132.2234,131.6426,131.904,20098.0
2023-05-10 11:50:00,136.33,136.38,135.79,135.86,13837.0,131.9523,132.0007,131.4297,131.4974,13837.0
2023-05-10 12:00:00,135.83,135.83,135.32,135.43,24092.0,131.4684,131.4684,130.9748,131.0812,24092.0
2023-05-10 12:10:00,135.42,135.8,135.42,135.65,15901.0,131.0716,131.4394,131.0716,131.2942,15901.0
2023-05-10 12:20:00,135.67,135.75,135.33,135.45,17751.0,131.3135,131.391,130.9845,131.1006,17751.0
2023-05-10 12:30:00,135.53,135.59,135.19,135.38,10272.0,131.178,131.2361,130.849,131.0329,10272.0
2023-05-10 12:40:00,135.43,135.53,135.05,135.15,9935.0,131.0812,131.178,130.7135,130.8102,9935.0
2023-05-10 12:50:00,135.13,135.26,134.89,135.04,16556.0,130.7909,130.9167,130.5586,130.7038,16556.0
2023-05-10 13:00:00,135.06,135.07,134.81,135.02,10954.0,130.7231,130.7328,130.4812,130.6844,10954.0
2023-05-10 13:10:00,135.04,135.39,134.91,135.35,19953.0,130.7038,131.0425,130.5779,131.0038,19953.0
2023-05-10 13:20:00,135.56,135.57,134.72,134.88,20697.0,131.2071,131.2168,130.394,130.5489,20697.0
2023-05-10 13:30:00,134.87,135.29,134.83,134.9,11781.0,130.5392,130.9457,130.5005,130.5683,11781.0
2023-05-10 13:40:00,134.86,135.64,134.86,135.53,24060.0,130.5296,131.2845,130.5296,131.178,24060.0
2023-05-10 13:50:00,135.49,136.01,135.28,135.93,16086.0,131.1393,131.6426,130.9361,131.5652,16086.0
2023-05-10 14:00:00,135.95,136.36,135.94,136.32,13614.0,131.5846,131.9814,131.5749,131.9427,13614.0
2023-05-10 14:10:00,136.42,136.5,136.15,136.15,13950.0,132.0395,132.1169,131.7781,131.7781,13950.0
2023-05-10 14:20:00,136.18,136.18,135.75,135.95,15335.0,131.8072,131.8072,131.391,131.5846,15335.0
2023-05-10 14:30:00,135.97,136.48,135.84,136.42,36683.0,131.6039,132.0975,131.4781,132.0395,36683.0
2023-05-10 14:40:00,136.44,136.78,136.21,136.47,40270.0,132.0588,132.3879,131.8362,132.0879,40270.0
2023-05-10 14:50:00,136.46,136.89,136.39,136.81,16521.0,132.0782,132.4944,132.0104,132.4169,16521.0
2023-05-10 15:00:00,136.78,136.91,136.58,136.88,25718.0,132.3879,132.5137,132.1943,132.4847,25718.0
2023-05-10 15:10:00,136.89,137.09,136.74,137.05,24293.0,132.4944,132.6879,132.3492,132.6492,24293.0
2023-05-10 15:20:00,137.08,137.53,137.08,137.28,63969.0,132.6783,133.1138,132.6783,132.8718,63969.0
2023-05-10 15:30:00,137.28,137.56,137.21,137.41,53782.0,132.8718,133.1429,132.8041,132.9977,53782.0
2023-05-10 15:40:00,137.42,137.75,137.42,137.63,51597.0,133.0073,133.3268,133.0073,133.2106,51597.0
2023-05-10 15:50:00,137.62,137.72,137.14,137.61,116631.0,133.2009,133.2977,132.7363,133.1912,116631.0
2023-05-11 09:30:00,133.97,135.16,133.62,134.8,56200.0,129.6681,130.8199,129.3294,130.4715,56200.0
2023-05-11 09:40:00,134.61,135.24,134.27,134.43,53881.0,130.2876,130.8973,129.9585,130.1134,53881.0
2023-05-11 09:50:00,134.35,134.58,134.03,134.56,45346.0,130.0359,130.2585,129.7262,130.2392,45346.0
2023-05-11 10:00:00,134.52,134.6,133.8,134.03,41115.0,130.2005,130.2779,129.5036,129.7262,41115.0
2023-05-11 10:10:00,133.97,134.24,133.4,133.79,29420.0,129.6681,129.9295,129.1164,129.4939,29420.0
2023-05-11 10:20:00,133.67,134.37,133.5,134.28,30684.0,129.3778,130.0553,129.2132,129.9682,30684.0
2023-05-11 10:30:00,134.28,135.11,134.03,134.78,147767.0,129.9682,130.7715,129.7262,130.4521,147767.0
2023-05-11 10:40:00,134.79,137.22,134.78,137.22,88898.0,130.4618,132.8138,130.4521,132.8138,88898.0
2023-05-11 10:50:00,137.18,138.19,136.96,137.81,90106.0,132.7751,133.7526,132.5621,133.3848,90106.0
2023-05-11 11:00:00,137.76,137.9,137.22,137.58,42457.0,133.3364,133.4719,132.8138,133.1622,42457.0
2023-05-11 11:10:00,137.51,137.66,136.8,136.8,76524.0,133.0945,133.2396,132.4073,132.4073,76524.0
2023-05-11 11:20:00,136.78,137.31,136.63,137.3,39355.0,132.3879,132.9009,132.2427,132.8912,39355.0
2023-05-11 11:30:00,137.19,137.54,137.12,137.52,17857.0,132.7847,133.1235,132.717,133.1041,17857.0
2023-05-11 11:40:00,137.45,138.07,137.37,137.59,20408.0,133.0364,133.6365,132.959,133.1719,20408.0
2023-05-11 11:50:00,137.57,137.57,136.82,137.16,22596.0,133.1525,133.1525,132.4266,132.7557,22596.0
2023-05-11 12:00:00,137.26,137.37,136.5,136.5,24083.0,132.8525,132.959,132.1169,132.1169,24083.0
2023-05-11 12:10:00,136.47,136.71,136.36,136.7,18993.0,132.0879,132.3201,131.9814,132.3105,18993.0
2023-05-11 12:20:00,136.72,137.2,136.72,137.1,17812.0,132.3298,132.7944,132.3298,132.6976,17812.0
2023-05-11 12:30:00,137.03,137.22,136.95,137.07,12933.0,132.6299,132.8138,132.5524,132.6686,12933.0
2023-05-11 12:40:00,137.01,137.05,136.7,136.8,9738.0,132.6105,132.6492,132.3105,132.4073,9738.0
2023-05-11 12:50:00,136.8,137.13,136.64,137.1,7352.0,132.4073,132.7267,132.2524,132.6976,7352.0
2023-05-11 13:00:00,137.1,137.23,136.88,137.16,12527.0,132.6976,132.8234,132.4847,132.7557,12527.0
2023-05-11 13:10:00,137.17,137.39,136.92,137.27,12553.0,132.7654,132.9783,132.5234,132.8622,12553.0
2023-05-11 13:20:00,137.23,137.31,136.7,136.89,18031.0,132.8234,132.9009,132.3105,132.4944,18031.0
2023-05-11 13:30:00,136.85,137.06,136.61,137.01,12188.0,132.4557,132.6589,132.2234,132.6105,12188.0
2023-05-11 13:40:00,137.06,137.16,136.52,136.52,18842.0,132.6589,132.7557,132.1362,132.1362,18842.0
2023-05-11 13:50:00,136.5,137.01,136.41,137.01,17099.0,132.1169,132.6105,132.0298,132.6105,17099.0
2023-05-11 14:00:00,136.98,137.1,136.82,137.06,13789.0,132.5815,132.6976,132.4266,132.6589,13789.0
2023-05-11 14:10:00,137.01,137.14,136.84,136.94,16077.0,132.6105,132.7363,132.446,132.5428,16077.0
2023-05-11 14:20:00,136.9,137.42,136.88,137.31,17815.0,132.504,133.0073,132.4847,132.9009,17815.0
2023-05-11 14:30:00,137.33,137.42,137.21,137.36,14115.0,132.9202,133.0073,132.8041,132.9493,14115.0
2023-05-11 14:40:00,137.34,137.59,137.28,137.54,15522.0,132.9299,133.1719,132.8718,133.1235,15522.0
2023-05-11 14:50:00,137.46,137.56,137.12,137.42,16094.0,133.0461,133.1429,132.717,133.0073,16094.0
2023-05-11 15:00:00,137.44,137.47,137.2,137.25,20760.0,133.0267,133.0557,132.7944,132.8428,20760.0
2023-05-11 15:10:00,137.21,137.28,136.89,137.01,18597.0,132.8041,132.8718,132.4944,132.6105,18597.0
2023-05-11 15:20:00,137.05,137.54,136.99,137.26,21784.0,132.6492,133.1235,132.5912,132.8525,21784.0
2023-05-11 15:30:00,137.23,137.37,136.98,137.24,28140.0,132.8234,132.959,132.5815,132.8331,28140.0
2023-05-11 15:40:00,137.2,137.36,136.99,137.05,42458.0,132.7944,132.9493,132.5912,132.6492,42458.0
2023-05-11 15:50:00,137.06,137.73,136.99,137.5,157638.0,132.6589,133.3074,132.5912,133.0848,157638.0
2023-05-12 09:30:00,138.62,139.66,138.16,138.97,91014.0,134.1688,135.1754,133.7236,134.5076,91014.0
2023-05-12 09:40:00,138.96,138.97,138.39,138.5,34707.0,134.4979,134.5076,133.9462,134.0527,34707.0
2023-05-12 09:50:00,138.51,139.57,138.51,139.2,12610.0,134.0623,135.0883,134.0623,134.7302,12610.0
2023-05-12 10:00:00,139.14,139.74,138.81,139.42,34565.0,134.6721,135.2529,134.3527,134.9431,34565.0
2023-05-12 10:10:00,139.49,140.23,139.37,140.2,42479.0,135.0109,135.7271,134.8947,135.6981,42479.0
2023-05-12 10:20:00,140.23,140.46,139.85,140.19,19310.0,135.7271,135.9497,135.3593,135.6884,19310.0
2023-05-12 10:30:00,140.14,140.23,139.65,139.93,20409.0,135.64,135.7271,135.1657,135.4368,20409.0
2023-05-12 10:40:00,139.86,139.98,139.1,139.36,29583.0,135.369,135.4851,134.6334,134.8851,29583.0
2023-05-12 10:50:00,139.39,139.39,138.89,139.08,24895.0,134.9141,134.9141,134.4301,134.614,24895.0
2023-05-12 11:00:00,139.16,139.5,139.13,139.26,59789.0,134.6915,135.0206,134.6624,134.7883,59789.0
2023-05-12 11:10:00,139.37,139.43,139.04,139.27,30975.0,134.8947,134.9528,134.5753,134.7979,30975.0
2023-05-12 11:20:00,139.39,139.48,139.2,139.28,28464.0,134.9141,135.0012,134.7302,134.8076,28464.0
2023-05-12 11:30:00,139.25,139.37,138.77,138.85,18653.0,134.7786,134.8947,134.314,134.3914,18653.0
2023-05-12 11:40:00,138.74,139.2,138.69,139.2,21957.0,134.285,134.7302,134.2366,134.7302,21957.0
2023-05-12 11:50:00,139.22,139.37,139.06,139.35,7424.0,134.7495,134.8947,134.5947,134.8754,7424.0
2023-05-12 12:00:00,139.35,139.36,138.6,138.66,7851.0,134.8754,134.8851,134.1495,134.2075,7851.0
2023-05-12 12:10:00,138.7,138.98,138.51,138.7,8495.0,134.2462,134.5173,134.0623,134.2462,8495.0
2023-05-12 12:20:00,138.69,138.72,138.33,138.38,10166.0,134.2366,134.2656,133.8881,133.9365,10166.0
2023-05-12 12:30:00,138.34,138.67,138.31,138.56,8235.0,133.8978,134.2172,133.8688,134.1107,8235.0
2023-05-12 12:40:00,138.53,138.53,137.93,138.0,17136.0,134.0817,134.0817,133.501,133.5687,17136.0
2023-05-12 12:50:00,138.02,138.68,137.95,138.68,12272.0,133.5881,134.2269,133.5203,134.2269,12272.0
2023-05-12 13:00:00,138.63,138.63,138.32,138.39,8847.0,134.1785,134.1785,133.8784,133.9462,8847.0
2023-05-12 13:10:00,138.36,138.44,138.08,138.21,5112.0,133.9172,133.9946,133.6462,133.772,5112.0
2023-05-12 13:20:00,138.21,138.68,138.21,138.5,7613.0,133.772,134.2269,133.772,134.0527,7613.0
2023-05-12 13:30:00,138.48,138.71,138.23,138.32,7191.0,134.0333,134.2559,133.7913,133.8784,7191.0
2023-05-12 13:40:00,138.34,138.46,138.16,138.29,9224.0,133.8978,134.014,133.7236,133.8494,9224.0
2023-05-12 13:50:00,138.28,138.37,138.12,138.23,9660.0,133.8397,133.9268,133.6849,133.7913,9660.0
2023-05-12 14:00:00,138.22,138.22,137.82,137.93,9441.0,133.7817,133.7817,133.3945,133.501,9441.0
2023-05-12 14:10:00,137.96,138.14,137.87,137.97,10057.0,133.53,133.7042,133.4429,133.5397,10057.0
2023-05-12 14:20:00,137.99,138.32,137.95,138.19,21445.0,133.559,133.8784,133.5203,133.7526,21445.0
2023-05-12 14:30:00,138.2,138.21,137.95,138.09,16630.0,133.7623,133.772,133.5203,133.6558,16630.0
2023-05-12 14:40:00,138.06,138.34,137.88,138.15,11416.0,133.6268,133.8978,133.4526,133.7139,11416.0
2023-05-12 14:50:00,138.2,138.41,138.2,138.34,7310.0,133.7623,133.9656,133.7623,133.8978,7310.0
2023-05-12 15:00:00,138.35,138.43,138.1,138.35,8458.0,133.9075,133.9849,133.6655,133.9075,8458.0
2023-05-12 15:10:00,138.33,138.41,138.14,138.38,13377.0,133.8881,133.9656,133.7042,133.9365,13377.0
2023-05-12 15:20:00,138.39,138.46,138.23,138.25,15189.0,133.9462,134.014,133.7913,133.8107,15189.0
2023-05-12 15:30:00,138.25,138.73,138.24,138.68,29047.0,133.8107,134.2753,133.801,134.2269,29047.0
2023-05-12 15:40:00,138.69,138.77,138.47,138.66,27977.0,134.2366,134.314,134.0236,134.2075,27977.0
2023-05-12 15:50:00,138.68,139.18,138.5,139.08,85753.0,134.2269,134.7108,134.0527,134.614,85753.0
2023-05-15 09:30:00,140.16,140.44,138.9,139.36,34885.0,135.6594,135.9304,134.4398,134.8851,34885.0
2023-05-15 09:40:00,139.39,139.42,138.7,139.23,13082.0,134.9141,134.9431,134.2462,134.7592,13082.0
2023-05-15 09:50:00,139.49,140.21,139.48,140.2,14446.0,135.0109,135.7078,135.0012,135.6981,14446.0
2023-05-15 10:00:00,140.12,140.22,139.52,139.65,20040.0,135.6206,135.7174,135.0399,135.1657,20040.0
2023-05-15 10:10:00,139.55,139.67,139.32,139.41,9675.0,135.069,135.1851,134.8463,134.9334,9675.0
2023-05-15 10:20:00,139.46,140.3,139.46,140.28,10273.0,134.9818,135.7949,134.9818,135.7755,10273.0
2023-05-15 10:30:00,140.2,140.2,139.67,139.71,9509.0,135.6981,135.6981,135.1851,135.2238,9509.0
2023-05-15 10:40:00,139.8,139.9,139.73,139.85,8107.0,135.3109,135.4077,135.2432,135.3593,8107.0
2023-05-15 10:50:00,139.96,140.5,139.96,140.12,21193.0,135.4658,135.9884,135.4658,135.6206,21193.0
2023-05-15 11:00:00,140.06,140.24,139.67,140.06,14036.0,135.5626,135.7368,135.1851,135.5626,14036.0
2023-05-15 11:10:00,140.08,140.17,139.68,140.05,5377.0,135.5819,135.669,135.1948,135.5529,5377.0
2023-05-15 11:20:00,140.08,140.35,139.93,140.33,7037.0,135.5819,135.8433,135.4368,135.8239,7037.0
2023-05-15 11:30:00,140.26,140.45,140.2,140.2,7253.0,135.7562,135.9401,135.6981,135.6981,7253.0
2023-05-15 11:40:00,140.12,140.23,139.92,139.99,17448.0,135.6206,135.7271,135.4271,135.4948,17448.0
2023-05-15 11:50:00,139.98,139.98,139.54,139.58,8410.0,135.4851,135.4851,135.0593,135.098,8410.0
2023-05-15 12:00:00,139.53,139.65,139.28,139.31,6922.0,135.0496,135.1657,134.8076,134.8367,6922.0
2023-05-15 12:10:00,139.31,139.77,139.3,139.77,11885.0,134.8367,135.2819,134.827,135.2819,11885.0
2023-05-15 12:20:00,139.77,139.85,139.53,139.69,10991.0,135.2819,135.3593,135.0496,135.2045,10991.0
2023-05-15 12:30:00,139.7,139.95,139.64,139.94,6453.0,135.2141,135.4561,135.1561,135.4464,6453.0
2023-05-15 12:40:00,139.94,140.28,139.92,140.25,6123.0,135.4464,135.7755,135.4271,135.7465,6123.0
2023-05-15 12:50:00,140.31,140.53,140.17,140.44,28180.0,135.8045,136.0175,135.669,135.9304,28180.0
2023-05-15 13:00:00,140.48,140.88,140.4,140.43,17268.0,135.9691,136.3562,135.8917,135.9207,17268.0
2023-05-15 13:10:00,140.55,140.71,140.47,140.66,3053.0,136.0368,136.1917,135.9594,136.1433,3053.0
2023-05-15 13:20:00,140.53,140.54,140.11,140.11,8976.0,136.0175,136.0272,135.611,135.611,8976.0
2023-05-15 13:30:00,140.18,140.25,140.03,140.06,4594.0,135.6787,135.7465,135.5335,135.5626,4594.0
2023-05-15 13:40:00,140.0,140.0,139.56,139.69,15006.0,135.5045,135.5045,135.0786,135.2045,15006.0
2023-05-15 13:50:00,139.67,139.88,139.62,139.78,7616.0,135.1851,135.3884,135.1367,135.2916,7616.0
2023-05-15 14:00:00,139.8,139.91,139.66,139.76,7990.0,135.3109,135.4174,135.1754,135.2722,7990.0
2023-05-15 14:10:00,139.75,140.03,139.75,140.01,10716.0,135.2625,135.5335,135.2625,135.5142,10716.0
2023-05-15 14:20:00,140.07,140.3,139.97,140.13,24282.0,135.5723,135.7949,135.4755,135.6303,24282.0
2023-05-15 14:30:00,140.12,140.37,140.11,140.3,9871.0,135.6206,135.8626,135.611,135.7949,9871.0
2023-05-15 14:40:00,140.29,140.68,140.27,140.51,10251.0,135.7852,136.1627,135.7658,135.9981,10251.0
2023-05-15 14:50:00,140.54,140.61,140.34,140.55,11247.0,136.0272,136.0949,135.8336,136.0368,11247.0
2023-05-15 15:00:00,140.55,140.62,140.38,140.42,14472.0,136.0368,136.1046,135.8723,135.911,14472.0
2023-05-15 15:10:00,140.44,140.5,140.28,140.37,16454.0,135.9304,135.9884,135.7755,135.8626,16454.0
2023-05-15 15:20:00,140.34,140.52,140.32,140.38,18737.0,135.8336,136.0078,135.8142,135.8723,18737.0
2023-05-15 15:30:00,140.31,140.51,140.11,140.18,30149.0,135.8045,135.9981,135.611,135.6787,30149.0
2023-05-15 15:40:00,140.2,140.33,139.91,140.24,46015.0,135.6981,135.8239,135.4174,135.7368,46015.0
2023-05-15 15:50:00,140.23,140.52,140.13,140.48,97369.0,135.7271,136.0078,135.6303,135.9691,97369.0
2023-05-16 09:30:00,139.79,139.95,139.27,139.28,27938.0,135.3012,135.4561,134.7979,134.8076,27938.0
2023-05-16 09:40:00,139.43,139.81,138.79,138.82,8593.0,134.9528,135.3206,134.3334,134.3624,8593.0
2023-05-16 09:50:00,138.82,138.9,137.98,138.84,22916.0,134.3624,134.4398,133.5494,134.3818,22916.0
2023-05-16 10:00:00,138.84,139.14,138.69,138.8,21229.0,134.3818,134.6721,134.2366,134.343,21229.0
2023-05-16 10:10:00,138.73,138.73,138.21,138.35,16159.0,134.2753,134.2753,133.772,133.9075,16159.0
2023-05-16 10:20:00,138.33,138.61,138.25,138.56,13298.0,133.8881,134.1591,133.8107,134.1107,13298.0
2023-05-16 10:30:00,138.78,138.82,138.3,138.5,5008.0,134.3237,134.3624,133.8591,134.0527,5008.0
2023-05-16 10:40:00,138.55,138.69,138.34,138.66,3645.0,134.1011,134.2366,133.8978,134.2075,3645.0
2023-05-16 10:50:00,138.57,138.74,138.41,138.5,6434.0,134.1204,134.285,133.9656,134.0527,6434.0
2023-05-16 11:00:00,138.58,138.59,138.22,138.22,5579.0,134.1301,134.1398,133.7817,133.7817,5579.0
2023-05-16 11:10:00,138.22,138.38,138.12,138.25,4600.0,133.7817,133.9365,133.6849,133.8107,4600.0
2023-05-16 11:20:00,138.29,138.42,137.86,138.1,7591.0,133.8494,133.9752,133.4332,133.6655,7591.0
2023-05-16 11:30:00,138.17,138.39,137.73,137.89,6919.0,133.7333,133.9462,133.3074,133.4623,6919.0
2023-05-16 11:40:00,137.94,138.37,137.94,138.37,9512.0,133.5107,133.9268,133.5107,133.9268,9512.0
2023-05-16 11:50:00,138.38,138.59,138.35,138.41,11441.0,133.9365,134.1398,133.9075,133.9656,11441.0
2023-05-16 12:00:00,138.45,138.71,138.4,138.67,11664.0,134.0043,134.2559,133.9559,134.2172,11664.0
2023-05-16 12:10:00,138.62,138.72,138.23,138.29,6162.0,134.1688,134.2656,133.7913,133.8494,6162.0
2023-05-16 12:20:00,138.19,138.27,137.94,138.01,8410.0,133.7526,133.8301,133.5107,133.5784,8410.0
2023-05-16 12:30:00,138.04,138.07,137.64,137.95,11650.0,133.6074,133.6365,133.2203,133.5203,11650.0
2023-05-16 12:40:00,138.03,138.09,137.68,137.8,4412.0,133.5978,133.6558,133.259,133.3751,4412.0
2023-05-16 12:50:00,137.88,138.17,137.84,138.08,7522.0,133.4526,133.7333,133.4139,133.6462,7522.0
2023-05-16 13:00:00,138.1,138.15,137.86,138.02,6184.0,133.6655,133.7139,133.4332,133.5881,6184.0
2023-05-16 13:10:00,137.94,137.96,137.57,137.8,7523.0,133.5107,133.53,133.1525,133.3751,7523.0
2023-05-16 13:20:00,137.8,137.82,137.35,137.38,7158.0,133.3751,133.3945,132.9396,132.9686,7158.0
2023-05-16 13:30:00,137.4,137.45,137.23,137.23,8338.0,132.988,133.0364,132.8234,132.8234,8338.0
2023-05-16 13:40:00,137.23,137.33,137.09,137.31,8404.0,132.8234,132.9202,132.6879,132.9009,8404.0
2023-05-16 13:50:00,137.35,137.38,137.23,137.31,5213.0,132.9396,132.9686,132.8234,132.9009,5213.0
2023-05-16 14:00:00,137.29,137.3,136.82,136.94,7118.0,132.8815,132.8912,132.4266,132.5428,7118.0
2023-05-16 14:10:00,136.94,136.94,136.69,136.8,7482.0,132.5428,132.5428,132.3008,132.4073,7482.0
2023-05-16 14:20:00,136.82,136.82,136.57,136.68,11895.0,132.4266,132.4266,132.1846,132.2911,11895.0
2023-05-16 14:30:00,136.7,136.7,136.47,136.59,19443.0,132.3105,132.3105,132.0879,132.204,19443.0
2023-05-16 14:40:00,136.63,136.71,136.6,136.69,6842.0,132.2427,132.3201,132.2137,132.3008,6842.0
2023-05-16 14:50:00,136.64,136.91,136.58,136.77,9103.0,132.2524,132.5137,132.1943,132.3782,9103.0
2023-05-16 15:00:00,136.81,137.04,136.76,136.78,5530.0,132.4169,132.6396,132.3685,132.3879,5530.0
2023-05-16 15:10:00,136.78,136.82,136.5,136.56,11181.0,132.3879,132.4266,132.1169,132.175,11181.0
2023-05-16 15:20:00,136.56,136.88,136.42,136.88,9677.0,132.175,132.4847,132.0395,132.4847,9677.0
2023-05-16 15:30:00,136.96,137.04,136.82,136.86,13650.0,132.5621,132.6396,132.4266,132.4653,13650.0
2023-05-16 15:40:00,136.88,136.94,136.62,136.82,22191.0,132.4847,132.5428,132.233,132.4266,22191.0
2023-05-16 15:50:00,136.8,136.94,136.6,136.78,89126.0,132.4073,132.5428,132.2137,132.3879,89126.0
2023-05-17 09:30:00,139.01,139.93,139.01,139.15,49080.0,134.5463,135.4368,134.5463,134.6818,49080.0
2023-05-17 09:40:00,139.07,139.18,138.53,138.53,11052.0,134.6044,134.7108,134.0817,134.0817,11052.0
2023-05-17 09:50:00,138.62,138.69,138.32,138.32,5194.0,134.1688,134.2366,133.8784,133.8784,5194.0
2023-05-17 10:00:00,138.29,138.76,138.25,138.76,14415.0,133.8494,134.3043,133.8107,134.3043,14415.0
2023-05-17 10:10:00,138.79,138.79,137.85,138.0,16609.0,134.3334,134.3334,133.4235,133.5687,16609.0
2023-05-17 10:20:00,138.03,138.93,138.02,138.87,10685.0,133.5978,134.4689,133.5881,134.4108,10685.0
2023-05-17 10:30:00,138.91,138.95,138.46,138.67,14000.0,134.4495,134.4882,134.014,134.2172,14000.0
2023-05-17 10:40:00,138.7,139.01,138.67,138.79,6902.0,134.2462,134.5463,134.2172,134.3334,6902.0
2023-05-17 10:50:00,138.97,139.07,138.67,138.85,24009.0,134.5076,134.6044,134.2172,134.3914,24009.0
2023-05-17 11:00:00,138.81,139.17,138.81,138.86,11019.0,134.3527,134.7012,134.3527,134.4011,11019.0
2023-05-17 11:10:00,138.85,139.42,138.85,139.22,5224.0,134.3914,134.9431,134.3914,134.7495,5224.0
2023-05-17 11:20:00,139.17,139.3,138.81,139.2,14210.0,134.7012,134.827,134.3527,134.7302,14210.0
2023-05-17 11:30:00,139.2,139.26,138.79,138.98,11246.0,134.7302,134.7883,134.3334,134.5173,11246.0
2023-05-17 11:40:00,138.93,139.23,138.89,139.13,11193.0,134.4689,134.7592,134.4301,134.6624,11193.0
2023-05-17 11:50:00,139.11,139.22,138.84,138.94,6231.0,134.6431,134.7495,134.3818,134.4785,6231.0
2023-05-17 12:00:00,138.99,139.17,138.99,139.0,2070.0,134.5269,134.7012,134.5269,134.5366,2070.0
2023-05-17 12:10:00,139.08,139.08,138.73,138.96,4547.0,134.614,134.614,134.2753,134.4979,4547.0
2023-05-17 12:20:00,138.99,139.22,138.93,139.19,5076.0,134.5269,134.7495,134.4689,134.7205,5076.0
2023-05-17 12:30:00,139.25,139.28,139.14,139.25,12108.0,134.7786,134.8076,134.6721,134.7786,12108.0
2023-05-17 12:40:00,139.26,139.77,139.26,139.66,8892.0,134.7883,135.2819,134.7883,135.1754,8892.0
2023-05-17 12:50:00,139.66,139.96,139.61,139.96,8605.0,135.1754,135.4658,135.127,135.4658,8605.0
2023-05-17 13:00:00,139.93,140.27,139.93,140.2,9204.0,135.4368,135.7658,135.4368,135.6981,9204.0
2023-05-17 13:10:00,140.15,140.15,139.82,139.9,5448.0,135.6497,135.6497,135.3303,135.4077,5448.0
2023-05-17 13:20:00,139.87,140.11,139.85,140.06,5000.0,135.3787,135.611,135.3593,135.5626,5000.0
2023-05-17 13:30:00,140.09,140.17,139.96,140.0,11290.0,135.5916,135.669,135.4658,135.5045,11290.0
2023-05-17 13:40:00,140.03,140.12,139.99,140.0,8213.0,135.5335,135.6206,135.4948,135.5045,8213.0
2023-05-17 13:50:00,140.08,140.34,139.99,140.34,6576.0,135.5819,135.8336,135.4948,135.8336,6576.0
2023-05-17 14:00:00,140.24,140.26,139.85,139.89,8246.0,135.7368,135.7562,135.3593,135.398,8246.0
2023-05-17 14:10:00,139.93,139.93,139.69,139.81,6562.0,135.4368,135.4368,135.2045,135.3206,6562.0
2023-05-17 14:20:00,139.8,139.8,139.62,139.64,4014.0,135.3109,135.3109,135.1367,135.1561,4014.0
2023-05-17 14:30:00,139.7,139.82,139.55,139.69,10453.0,135.2141,135.3303,135.069,135.2045,10453.0
2023-05-17 14:40:00,139.78,139.8,139.63,139.74,16836.0,135.2916,135.3109,135.1464,135.2529,16836.0
2023-05-17 14:50:00,139.75,139.75,139.33,139.4,23182.0,135.2625,135.2625,134.856,134.9238,23182.0
2023-05-17 15:00:00,139.43,139.6,139.36,139.56,8527.0,134.9528,135.1173,134.8851,135.0786,8527.0
2023-05-17 15:10:00,139.57,139.63,139.41,139.47,13235.0,135.0883,135.1464,134.9334,134.9915,13235.0
2023-05-17 15:20:00,139.44,139.52,139.24,139.34,14510.0,134.9625,135.0399,134.7689,134.8657,14510.0
2023-05-17 15:30:00,139.32,139.58,139.32,139.48,23495.0,134.8463,135.098,134.8463,135.0012,23495.0
2023-05-17 15:40:00,139.52,139.79,139.42,139.71,33075.0,135.0399,135.3012,134.9431,135.2238,33075.0
2023-05-17 15:50:00,139.73,139.98,139.52,139.66,79086.0,135.2432,135.4851,135.0399,135.1754,79086.0
2023-05-18 09:30:00,138.46,138.46,137.52,138.16,26251.0,134.014,134.014,133.1041,133.7236,26251.0
2023-05-18 09:40:00,138.09,138.45,137.64,137.81,13209.0,133.6558,134.0043,133.2203,133.3848,13209.0
2023-05-18 09:50:00,137.74,137.83,137.39,137.83,18746.0,133.3171,133.4042,132.9783,133.4042,18746.0
2023-05-18 10:00:00,137.89,138.32,137.89,138.21,10963.0,133.4623,133.8784,133.4623,133.772,10963.0
2023-05-18 10:10:00,138.33,139.0,138.27,139.0,13409.0,133.8881,134.5366,133.8301,134.5366,13409.0
2023-05-18 10:20:00,139.0,139.54,139.0,139.52,19641.0,134.5366,135.0593,134.5366,135.0399,19641.0
2023-05-18 10:30:00,139.59,139.84,139.52,139.77,14328.0,135.1077,135.3496,135.0399,135.2819,14328.0
2023-05-18 10:40:00,139.77,139.89,139.63,139.81,8563.0,135.2819,135.398,135.1464,135.3206,8563.0
2023-05-18 10:50:00,139.87,140.43,139.67,140.43,16994.0,135.3787,135.9207,135.1851,135.9207,16994.0
2023-05-18 11:00:00,140.48,140.51,140.18,140.33,17169.0,135.9691,135.9981,135.6787,135.8239,17169.0
2023-05-18 11:10:00,140.19,140.37,140.07,140.37,6944.0,135.6884,135.8626,135.5723,135.8626,6944.0
2023-05-18 11:20:00,140.25,140.41,140.04,140.41,5349.0,135.7465,135.9013,135.5432,135.9013,5349.0
2023-05-18 11:30:00,140.42,140.43,140.12,140.12,5111.0,135.911,135.9207,135.6206,135.6206,5111.0
2023-05-18 11:40:00,140.12,140.46,140.11,140.22,12158.0,135.6206,135.9497,135.611,135.7174,12158.0
2023-05-18 11:50:00,140.23,140.35,139.75,139.86,9083.0,135.7271,135.8433,135.2625,135.369,9083.0
2023-05-18 12:00:00,139.82,139.85,139.42,139.55,5250.0,135.3303,135.3593,134.9431,135.069,5250.0
2023-05-18 12:10:00,139.46,139.6,139.07,139.25,8576.0,134.9818,135.1173,134.6044,134.7786,8576.0
2023-05-18 12:20:00,139.17,139.35,139.08,139.23,6639.0,134.7012,134.8754,134.614,134.7592,6639.0
2023-05-18 12:30:00,139.22,139.33,139.11,139.12,5413.0,134.7495,134.856,134.6431,134.6528,5413.0
2023-05-18 12:40:00,139.1,139.33,139.02,139.33,3036.0,134.6334,134.856,134.556,134.856,3036.0
2023-05-18 12:50:00,139.23,139.41,139.08,139.32,6463.0,134.7592,134.9334,134.614,134.8463,6463.0
2023-05-18 13:00:00,139.28,139.38,139.14,139.22,16046.0,134.8076,134.9044,134.6721,134.7495,16046.0
2023-05-18 13:10:00,139.17,139.39,139.06,139.34,8908.0,134.7012,134.9141,134.5947,134.8657,8908.0
2023-05-18 13:20:00,139.26,139.53,139.0,139.0,12067.0,134.7883,135.0496,134.5366,134.5366,12067.0
2023-05-18 13:30:00,138.95,139.2,138.95,139.19,5689.0,134.4882,134.7302,134.4882,134.7205,5689.0
2023-05-18 13:40:00,139.19,139.37,139.08,139.36,7417.0,134.7205,134.8947,134.614,134.8851,7417.0
2023-05-18 13:50:00,139.34,139.42,139.26,139.41,4107.0,134.8657,134.9431,134.7883,134.9334,4107.0
2023-05-18 14:00:00,139.44,139.63,139.35,139.51,8832.0,134.9625,135.1464,134.8754,135.0302,8832.0
2023-05-18 14:10:00,139.54,139.55,139.28,139.55,6639.0,135.0593,135.069,134.8076,135.069,6639.0
2023-05-18 14:20:00,139.54,139.73,139.5,139.6,6424.0,135.0593,135.2432,135.0206,135.1173,6424.0
2023-05-18 14:30:00,139.61,139.69,139.51,139.53,18820.0,135.127,135.2045,135.0302,135.0496,18820.0
2023-05-18 14:40:00,139.52,139.62,139.34,139.61,19353.0,135.0399,135.1367,134.8657,135.127,19353.0
2023-05-18 14:50:00,139.61,139.7,139.37,139.65,16361.0,135.127,135.2141,134.8947,135.1657,16361.0
2023-05-18 15:00:00,139.65,139.81,139.57,139.71,18687.0,135.1657,135.3206,135.0883,135.2238,18687.0
2023-05-18 15:10:00,139.73,139.84,139.66,139.82,16928.0,135.2432,135.3496,135.1754,135.3303,16928.0
2023-05-18 15:20:00,139.82,139.86,139.58,139.7,23747.0,135.3303,135.369,135.098,135.2141,23747.0
2023-05-18 15:30:00,139.68,140.22,139.65,140.15,59266.0,135.1948,135.7174,135.1657,135.6497,59266.0
2023-05-18 15:40:00,140.1,140.44,140.04,140.34,42634.0,135.6013,135.9304,135.5432,135.8336,42634.0
2023-05-18 15:50:00,140.35,140.53,140.24,140.26,111554.0,135.8433,136.0175,135.7368,135.7562,111554.0
2023-05-19 09:30:00,141.46,141.88,140.46,140.46,55817.0,136.9176,137.3241,135.9497,135.9497,55817.0
2023-05-19 09:40:00,140.56,140.63,139.48,139.83,18203.0,136.0465,136.1143,135.0012,135.34,18203.0
2023-05-19 09:50:00,139.82,140.22,139.67,140.12,5500.0,135.3303,135.7174,135.1851,135.6206,5500.0
2023-05-19 10:00:00,140.19,140.38,140.03,140.26,11283.0,135.6884,135.8723,135.5335,135.7562,11283.0
2023-05-19 10:10:00,140.33,140.33,139.9,140.01,12013.0,135.8239,135.8239,135.4077,135.5142,12013.0
2023-05-19 10:20:00,140.08,140.08,139.81,140.01,11772.0,135.5819,135.5819,135.3206,135.5142,11772.0
2023-05-19 10:30:00,140.04,140.2,139.68,139.96,28189.0,135.5432,135.6981,135.1948,135.4658,28189.0
2023-05-19 10:40:00,140.0,140.08,139.54,139.54,9083.0,135.5045,135.5819,135.0593,135.0593,9083.0
2023-05-19 10:50:00,139.52,139.83,139.5,139.78,8671.0,135.0399,135.34,135.0206,135.2916,8671.0
2023-05-19 11:00:00,139.77,139.94,139.58,139.58,5441.0,135.2819,135.4464,135.098,135.098,5441.0
2023-05-19 11:10:00,139.62,139.62,138.85,138.91,15279.0,135.1367,135.1367,134.3914,134.4495,15279.0
2023-05-19 11:20:00,138.98,139.16,138.81,139.0,9296.0,134.5173,134.6915,134.3527,134.5366,9296.0
2023-05-19 11:30:00,138.85,138.85,138.17,138.24,19847.0,134.3914,134.3914,133.7333,133.801,19847.0
2023-05-19 11:40:00,138.22,138.53,138.05,138.05,48745.0,133.7817,134.0817,133.6171,133.6171,48745.0
2023-05-19 11:50:00,138.09,138.49,137.94,138.2,34846.0,133.6558,134.043,133.5107,133.7623,34846.0
2023-05-19 12:00:00,138.14,138.29,138.0,138.14,7500.0,133.7042,133.8494,133.5687,133.7042,7500.0
2023-05-19 12:10:00,138.14,138.3,137.95,138.26,19765.0,133.7042,133.8591,133.5203,133.8204,19765.0
2023-05-19 12:20:00,138.35,138.64,138.35,138.43,6691.0,133.9075,134.1882,133.9075,133.9849,6691.0
2023-05-19 12:30:00,138.37,138.37,138.06,138.36,4244.0,133.9268,133.9268,133.6268,133.9172,4244.0
2023-05-19 12:40:00,138.43,138.82,138.43,138.8,5348.0,133.9849,134.3624,133.9849,134.343,5348.0
2023-05-19 12:50:00,138.89,139.29,138.87,138.9,11941.0,134.4301,134.8173,134.4108,134.4398,11941.0
2023-05-19 13:00:00,139.0,139.11,138.66,138.67,5230.0,134.5366,134.6431,134.2075,134.2172,5230.0
2023-05-19 13:10:00,138.65,138.7,138.42,138.68,4674.0,134.1979,134.2462,133.9752,134.2269,4674.0
2023-05-19 13:20:00,138.63,138.65,138.36,138.37,5479.0,134.1785,134.1979,133.9172,133.9268,5479.0
2023-05-19 13:30:00,138.41,138.6,138.37,138.53,6103.0,133.9656,134.1495,133.9268,134.0817,6103.0
2023-05-19 13:40:00,138.48,138.54,138.29,138.34,4686.0,134.0333,134.0914,133.8494,133.8978,4686.0
2023-05-19 13:50:00,138.34,138.39,138.11,138.15,5993.0,133.8978,133.9462,133.6752,133.7139,5993.0
2023-05-19 14:00:00,138.2,138.36,138.11,138.19,13701.0,133.7623,133.9172,133.6752,133.7526,13701.0
2023-05-19 14:10:00,138.19,138.29,137.9,138.27,11681.0,133.7526,133.8494,133.4719,133.8301,11681.0
2023-05-19 14:20:00,138.31,138.4,138.19,138.21,9542.0,133.8688,133.9559,133.7526,133.772,9542.0
2023-05-19 14:30:00,138.17,138.41,138.17,138.24,8383.0,133.7333,133.9656,133.7333,133.801,8383.0
2023-05-19 14:40:00,138.19,138.28,137.87,137.87,14139.0,133.7526,133.8397,133.4429,133.4429,14139.0
2023-05-19 14:50:00,137.9,138.28,137.9,138.19,17461.0,133.4719,133.8397,133.4719,133.7526,17461.0
2023-05-19 15:00:00,138.22,138.26,137.98,138.21,23946.0,133.7817,133.8204,133.5494,133.772,23946.0
2023-05-19 15:10:00,138.2,138.27,138.04,138.06,29002.0,133.7623,133.8301,133.6074,133.6268,29002.0
2023-05-19 15:20:00,138.04,138.23,138.0,138.05,18673.0,133.6074,133.7913,133.5687,133.6171,18673.0
2023-05-19 15:30:00,138.07,138.54,137.91,138.42,33215.0,133.6365,134.0914,133.4816,133.9752,33215.0
2023-05-19 15:40:00,138.38,138.7,138.33,138.65,33292.0,133.9365,134.2462,133.8881,134.1979,33292.0
2023-05-19 15:50:00,138.62,138.83,138.57,138.66,91685.0,134.1688,134.3721,134.1204,134.2075,91685.0
2023-05-22 09:30:00,139.15,140.37,139.15,140.32,37620.0,134.6818,135.8626,134.6818,135.8142,37620.0
2023-05-22 09:40:00,140.29,140.58,139.28,139.39,58396.0,135.7852,136.0659,134.8076,134.9141,58396.0
2023-05-22 09:50:00,139.5,139.51,138.79,139.22,30966.0,135.0206,135.0302,134.3334,134.7495,30966.0
2023-05-22 10:00:00,139.12,139.45,138.28,138.5,27387.0,134.6528,134.9722,133.8397,134.0527,27387.0
2023-05-22 10:10:00,138.46,139.86,138.46,139.83,19575.0,134.014,135.369,134.014,135.34,19575.0
2023-05-22 10:20:00,139.84,139.94,139.53,139.65,17471.0,135.3496,135.4464,135.0496,135.1657,17471.0
2023-05-22 10:30:00,139.79,140.11,139.65,139.66,8939.0,135.3012,135.611,135.1657,135.1754,8939.0
2023-05-22 10:40:00,139.72,139.76,139.26,139.26,9611.0,135.2335,135.2722,134.7883,134.7883,9611.0
2023-05-22 10:50:00,139.24,139.34,138.63,138.89,18231.0,134.7689,134.8657,134.1785,134.4301,18231.0
2023-05-22 11:00:00,139.02,139.57,138.97,139.55,7106.0,134.556,135.0883,134.5076,135.069,7106.0
2023-05-22 11:10:00,139.61,139.61,139.15,139.21,4394.0,135.127,135.127,134.6818,134.7399,4394.0
2023-05-22 11:20:00,139.36,139.66,139.26,139.61,8522.0,134.8851,135.1754,134.7883,135.127,8522.0
2023-05-22 11:30:00,139.62,139.97,139.61,139.97,7416.0,135.1367,135.4755,135.127,135.4755,7416.0
2023-05-22 11:40:00,139.95,140.0,139.73,139.92,11787.0,135.4561,135.5045,135.2432,135.4271,11787.0
2023-05-22 11:50:00,139.94,140.25,139.87,140.06,16779.0,135.4464,135.7465,135.3787,135.5626,16779.0
2023-05-22 12:00:00,140.07,140.3,139.87,139.87,10280.0,135.5723,135.7949,135.3787,135.3787,10280.0
2023-05-22 12:10:00,139.83,139.89,139.7,139.72,25315.0,135.34,135.398,135.2141,135.2335,25315.0
2023-05-22 12:20:00,139.67,140.01,139.65,139.87,18333.0,135.1851,135.5142,135.1657,135.3787,18333.0
2023-05-22 12:30:00,139.88,140.17,139.88,140.11,7181.0,135.3884,135.669,135.3884,135.611,7181.0
2023-05-22 12:40:00,140.07,140.32,139.97,140.06,6682.0,135.5723,135.8142,135.4755,135.5626,6682.0
2023-05-22 12:50:00,140.13,140.25,140.05,140.21,7334.0,135.6303,135.7465,135.5529,135.7078,7334.0
2023-05-22 13:00:00,140.23,140.65,140.23,140.6,13018.0,135.7271,136.1336,135.7271,136.0852,13018.0
2023-05-22 13:10:00,140.56,140.69,140.12,140.39,14884.0,136.0465,136.1723,135.6206,135.882,14884.0
2023-05-22 13:20:00,140.41,140.43,140.25,140.35,7208.0,135.9013,135.9207,135.7465,135.8433,7208.0
2023-05-22 13:30:00,140.34,140.55,140.27,140.51,23940.0,135.8336,136.0368,135.7658,135.9981,23940.0
2023-05-22 13:40:00,140.46,140.51,140.31,140.5,12514.0,135.9497,135.9981,135.8045,135.9884,12514.0
2023-05-22 13:50:00,140.46,140.49,140.19,140.19,6097.0,135.9497,135.9788,135.6884,135.6884,6097.0
2023-05-22 14:00:00,140.18,140.41,140.18,140.36,6583.0,135.6787,135.9013,135.6787,135.8529,6583.0
2023-05-22 14:10:00,140.38,140.43,140.24,140.37,13232.0,135.8723,135.9207,135.7368,135.8626,13232.0
2023-05-22 14:20:00,140.38,140.46,140.32,140.35,8508.0,135.8723,135.9497,135.8142,135.8433,8508.0
2023-05-22 14:30:00,140.32,140.46,140.26,140.28,7739.0,135.8142,135.9497,135.7562,135.7755,7739.0
2023-05-22 14:40:00,140.28,140.41,140.28,140.4,11923.0,135.7755,135.9013,135.7755,135.8917,11923.0
2023-05-22 14:50:00,140.42,140.51,140.25,140.32,13992.0,135.911,135.9981,135.7465,135.8142,13992.0
2023-05-22 15:00:00,140.33,140.51,140.33,140.42,14494.0,135.8239,135.9981,135.8239,135.911,14494.0
2023-05-22 15:10:00,140.42,140.6,140.33,140.34,15818.0,135.911,136.0852,135.8239,135.8336,15818.0
2023-05-22 15:20:00,140.36,140.38,139.94,140.1,13045.0,135.8529,135.8723,135.4464,135.6013,13045.0
2023-05-22 15:30:00,140.15,140.2,139.97,140.08,14077.0,135.6497,135.6981,135.4755,135.5819,14077.0
2023-05-22 15:40:00,140.09,140.1,139.89,139.89,22842.0,135.5916,135.6013,135.398,135.398,22842.0
2023-05-22 15:50:00,139.92,140.05,139.69,139.96,95265.0,135.4271,135.5529,135.2045,135.4658,95265.0
2023-05-23 09:30:00,137.31,137.4,133.61,133.75,69971.0,132.9009,132.988,129.3197,129.4552,69971.0
2023-05-23 09:40:00,133.7,135.04,133.59,134.94,72774.0,129.4068,130.7038,129.3003,130.607,72774.0
2023-05-23 09:50:00,134.8,136.73,134.8,136.71,20640.0,130.4715,132.3395,130.4715,132.3201,20640.0
2023-05-23 10:00:00,136.72,137.75,136.62,136.92,68182.0,132.3298,133.3268,132.233,132.5234,68182.0
2023-05-23 10:10:00,136.89,136.97,135.66,136.18,30376.0,132.4944,132.5718,131.3039,131.8072,30376.0
2023-05-23 10:20:00,136.16,136.96,135.84,136.94,23378.0,131.7878,132.5621,131.4781,132.5428,23378.0
2023-05-23 10:30:00,137.06,137.34,136.73,137.06,29121.0,132.6589,132.9299,132.3395,132.6589,29121.0
2023-05-23 10:40:00,137.1,137.1,136.43,136.81,53898.0,132.6976,132.6976,132.0491,132.4169,53898.0
2023-05-23 10:50:00,136.82,136.89,136.59,136.87,21460.0,132.4266,132.4944,132.204,132.475,21460.0
2023-05-23 11:00:00,136.86,136.86,136.0,136.05,43661.0,132.4653,132.4653,131.6329,131.6813,43661.0
2023-05-23 11:10:00,136.1,136.1,135.61,135.97,20283.0,131.7297,131.7297,131.2555,131.6039,20283.0
2023-05-23 11:20:00,135.95,136.36,135.87,136.31,15490.0,131.5846,131.9814,131.5071,131.933,15490.0
2023-05-23 11:30:00,136.3,136.47,136.0,136.47,18432.0,131.9233,132.0879,131.6329,132.0879,18432.0
2023-05-23 11:40:00,136.47,136.95,136.46,136.93,14310.0,132.0879,132.5524,132.0782,132.5331,14310.0
2023-05-23 11:50:00,136.94,137.09,136.78,136.8,15824.0,132.5428,132.6879,132.3879,132.4073,15824.0
2023-05-23 12:00:00,136.85,137.01,136.74,136.78,7915.0,132.4557,132.6105,132.3492,132.3879,7915.0
2023-05-23 12:10:00,136.75,136.96,136.61,136.87,10245.0,132.3589,132.5621,132.2234,132.475,10245.0
2023-05-23 12:20:00,136.93,137.02,136.83,136.84,7689.0,132.5331,132.6202,132.4363,132.446,7689.0
2023-05-23 12:30:00,136.9,137.16,136.69,136.76,15088.0,132.504,132.7557,132.3008,132.3685,15088.0
2023-05-23 12:40:00,136.72,136.73,136.09,136.23,13303.0,132.3298,132.3395,131.7201,131.8556,13303.0
2023-05-23 12:50:00,136.23,136.48,136.2,136.41,12902.0,131.8556,132.0975,131.8265,132.0298,12902.0
2023-05-23 13:00:00,136.42,137.01,136.42,137.01,6875.0,132.0395,132.6105,132.0395,132.6105,6875.0
2023-05-23 13:10:00,137.05,137.05,136.71,137.0,11599.0,132.6492,132.6492,132.3201,132.6008,11599.0
2023-05-23 13:20:00,136.99,137.09,136.63,136.63,9972.0,132.5912,132.6879,132.2427,132.2427,9972.0
2023-05-23 13:30:00,136.62,136.7,136.34,136.41,25700.0,132.233,132.3105,131.962,132.0298,25700.0
2023-05-23 13:40:00,136.44,136.67,136.38,136.38,8066.0,132.0588,132.2814,132.0007,132.0007,8066.0
2023-05-23 13:50:00,136.36,136.62,136.35,136.61,6145.0,131.9814,132.233,131.9717,132.2234,6145.0
2023-05-23 14:00:00,136.65,136.92,136.62,136.84,10137.0,132.2621,132.5234,132.233,132.446,10137.0
2023-05-23 14:10:00,136.83,136.83,136.34,136.4,7588.0,132.4363,132.4363,131.962,132.0201,7588.0
2023-05-23 14:20:00,136.37,136.45,135.79,136.07,21481.0,131.9911,132.0685,131.4297,131.7007,21481.0
2023-05-23 14:30:00,136.05,136.42,136.05,136.31,21031.0,131.6813,132.0395,131.6813,131.933,21031.0
2023-05-23 14:40:00,136.28,136.46,136.09,136.43,22570.0,131.904,132.0782,131.7201,132.0491,22570.0
2023-05-23 14:50:00,136.47,136.76,136.44,136.76,16290.0,132.0879,132.3685,132.0588,132.3685,16290.0
2023-05-23 15:00:00,136.83,136.89,136.53,136.86,17787.0,132.4363,132.4944,132.1459,132.4653,17787.0
2023-05-23 15:10:00,137.03,137.03,136.61,136.61,23985.0,132.6299,132.6299,132.2234,132.2234,23985.0
2023-05-23 15:20:00,136.58,136.99,136.56,136.96,16081.0,132.1943,132.5912,132.175,132.5621,16081.0
2023-05-23 15:30:00,136.95,137.11,136.87,137.05,37690.0,132.5524,132.7073,132.475,132.6492,37690.0
2023-05-23 15:40:00,137.07,137.25,136.97,137.08,69415.0,132.6686,132.8428,132.5718,132.6783,69415.0
2023-05-23 15:50:00,137.06,137.09,136.77,136.9,193508.0,132.6589,132.6879,132.3782,132.504,193508.0
2023-05-24 09:30:00,136.2,136.2,134.57,134.97,40694.0,131.8265,131.8265,130.2489,130.636,40694.0
2023-05-24 09:40:00,134.98,135.76,134.79,135.03,24691.0,130.6457,131.4007,130.4618,130.6941,24691.0
2023-05-24 09:50:00,135.0,135.24,134.13,134.24,25881.0,130.6651,130.8973,129.823,129.9295,25881.0
2023-05-24 10:00:00,134.25,134.99,134.25,134.4,21738.0,129.9391,130.6554,129.9391,130.0843,21738.0
2023-05-24 10:10:00,134.4,134.76,134.22,134.55,22862.0,130.0843,130.4328,129.9101,130.2295,22862.0
2023-05-24 10:20:00,134.46,134.52,133.92,134.52,19429.0,130.1424,130.2005,129.6197,130.2005,19429.0
2023-05-24 10:30:00,134.54,134.91,134.4,134.88,8315.0,130.2198,130.5779,130.0843,130.5489,8315.0
2023-05-24 10:40:00,134.89,135.03,134.53,134.68,10808.0,130.5586,130.6941,130.2101,130.3553,10808.0
2023-05-24 10:50:00,134.64,135.25,134.6,135.11,13926.0,130.3166,130.907,130.2779,130.7715,13926.0
2023-05-24 11:00:00,135.14,135.15,134.1,134.11,48037.0,130.8006,130.8102,129.794,129.8036,48037.0
2023-05-24 11:10:00,134.09,134.45,133.92,134.44,10274.0,129.7843,130.1327,129.6197,130.123,10274.0
2023-05-24 11:20:00,134.45,135.13,134.35,134.51,26943.0,130.1327,130.7909,130.0359,130.1908,26943.0
2023-05-24 11:30:00,134.5,134.68,134.06,134.3,23386.0,130.1811,130.3553,129.7552,129.9875,23386.0
2023-05-24 11:40:00,134.26,134.48,134.07,134.24,9887.0,129.9488,130.1618,129.7649,129.9295,9887.0
2023-05-24 11:50:00,134.28,134.43,134.15,134.29,20804.0,129.9682,130.1134,129.8424,129.9779,20804.0
2023-05-24 12:00:00,134.26,134.54,134.13,134.14,13766.0,129.9488,130.2198,129.823,129.8327,13766.0
2023-05-24 12:10:00,134.09,134.19,133.92,134.1,7002.0,129.7843,129.8811,129.6197,129.794,7002.0
2023-05-24 12:20:00,134.15,134.15,133.81,133.87,7727.0,129.8424,129.8424,129.5133,129.5713,7727.0
2023-05-24 12:30:00,133.88,134.01,133.65,134.01,19093.0,129.581,129.7068,129.3584,129.7068,19093.0
2023-05-24 12:40:00,134.02,134.11,133.9,133.94,12067.0,129.7165,129.8036,129.6004,129.6391,12067.0
2023-05-24 12:50:00,133.88,134.23,133.88,134.09,6822.0,129.581,129.9198,129.581,129.7843,6822.0
2023-05-24 13:00:00,134.08,134.08,133.66,133.8,9852.0,129.7746,129.7746,129.3681,129.5036,9852.0
2023-05-24 13:10:00,133.83,133.89,133.51,133.81,10590.0,129.5326,129.5907,129.2229,129.5133,10590.0
2023-05-24 13:20:00,133.77,133.95,133.51,133.73,7149.0,129.4746,129.6488,129.2229,129.4358,7149.0
2023-05-24 13:30:00,133.74,134.03,133.55,133.87,25572.0,129.4455,129.7262,129.2616,129.5713,25572.0
2023-05-24 13:40:00,133.88,134.1,133.73,133.84,17983.0,129.581,129.794,129.4358,129.5423,17983.0
2023-05-24 13:50:00,133.83,134.01,133.62,133.62,6737.0,129.5326,129.7068,129.3294,129.3294,6737.0
2023-05-24 14:00:00,133.65,133.8,133.25,133.41,7778.0,129.3584,129.5036,128.9713,129.1261,7778.0
2023-05-24 14:10:00,133.27,133.37,133.1,133.15,7668.0,128.9906,129.0874,128.8261,128.8745,7668.0
2023-05-24 14:20:00,133.15,133.19,132.64,132.79,25499.0,128.8745,128.9132,128.3808,128.526,25499.0
2023-05-24 14:30:00,132.76,133.2,132.65,133.2,12309.0,128.497,128.9229,128.3905,128.9229,12309.0
2023-05-24 14:40:00,133.24,133.24,132.95,133.03,11700.0,128.9616,128.9616,128.6809,128.7583,11700.0
2023-05-24 14:50:00,133.0,133.1,132.78,132.93,10972.0,128.7293,128.8261,128.5163,128.6615,10972.0
2023-05-24 15:00:00,132.87,133.05,132.82,132.93,8342.0,128.6035,128.7777,128.5551,128.6615,8342.0
2023-05-24 15:10:00,132.9,133.79,132.87,133.71,23959.0,128.6325,129.4939,128.6035,129.4165,23959.0
2023-05-24 15:20:00,133.78,134.07,133.69,133.78,13890.0,129.4842,129.7649,129.3971,129.4842,13890.0
2023-05-24 15:30:00,133.76,134.17,133.67,133.83,23113.0,129.4649,129.8617,129.3778,129.5326,23113.0
2023-05-24 15:40:00,133.84,133.85,133.44,133.62,30449.0,129.5423,129.552,129.1551,129.3294,30449.0
2023-05-24 15:50:00,133.61,133.61,133.07,133.36,116634.0,129.3197,129.3197,128.797,129.0777,116634.0
2023-05-25 09:30:00,133.56,134.11,132.79,133.68,28126.0,129.2713,129.8036,128.526,129.3874,28126.0
2023-05-25 09:40:00,133.51,134.59,133.35,134.22,20763.0,129.2229,130.2682,129.068,129.9101,20763.0
2023-05-25 09:50:00,134.12,134.85,134.12,134.23,11478.0,129.8133,130.5199,129.8133,129.9198,11478.0
2023-05-25 10:00:00,134.29,134.83,133.62,133.63,17322.0,129.9779,130.5005,129.3294,129.339,17322.0
2023-05-25 10:10:00,133.56,133.56,133.03,133.37,13994.0,129.2713,129.2713,128.7583,129.0874,13994.0
2023-05-25 10:20:00,133.39,133.96,133.25,133.76,10983.0,129.1068,129.6585,128.9713,129.4649,10983.0
2023-05-25 10:30:00,133.74,133.74,133.05,133.32,11616.0,129.4455,129.4455,128.7777,129.039,11616.0
2023-05-25 10:40:00,133.28,133.54,133.23,133.33,8633.0,129.0003,129.2519,128.9519,129.0487,8633.0
2023-05-25 10:50:00,133.41,133.65,133.31,133.65,14119.0,129.1261,129.3584,129.0293,129.3584,14119.0
2023-05-25 11:00:00,133.7,134.09,133.67,133.87,15460.0,129.4068,129.7843,129.3778,129.5713,15460.0
2023-05-25 11:10:00,133.88,133.97,133.13,133.25,12252.0,129.581,129.6681,128.8551,128.9713,12252.0
2023-05-25 11:20:00,133.34,133.43,133.18,133.41,11588.0,129.0584,129.1455,128.9035,129.1261,11588.0
2023-05-25 11:30:00,133.34,133.42,132.97,133.33,26519.0,129.0584,129.1358,128.7002,129.0487,26519.0
2023-05-25 11:40:00,133.33,133.81,133.06,133.68,12045.0,129.0487,129.5133,128.7874,129.3874,12045.0
2023-05-25 11:50:00,133.72,134.2,133.72,134.13,6164.0,129.4262,129.8907,129.4262,129.823,6164.0
2023-05-25 12:00:00,134.17,134.35,134.03,134.2,9919.0,129.8617,130.0359,129.7262,129.8907,9919.0
2023-05-25 12:10:00,134.29,134.7,134.17,134.68,14218.0,129.9779,130.3747,129.8617,130.3553,14218.0
2023-05-25 12:20:00,134.64,134.93,134.47,134.61,13602.0,130.3166,130.5973,130.1521,130.2876,13602.0
2023-05-25 12:30:00,134.66,134.73,134.43,134.68,12586.0,130.336,130.4037,130.1134,130.3553,12586.0
2023-05-25 12:40:00,134.68,134.71,134.46,134.57,6202.0,130.3553,130.3844,130.1424,130.2489,6202.0
2023-05-25 12:50:00,134.59,134.64,134.31,134.39,6354.0,130.2682,130.3166,129.9972,130.0746,6354.0
2023-05-25 13:00:00,134.4,134.53,134.2,134.51,4443.0,130.0843,130.2101,129.8907,130.1908,4443.0
2023-05-25 13:10:00,134.54,134.91,134.52,134.78,9320.0,130.2198,130.5779,130.2005,130.4521,9320.0
2023-05-25 13:20:00,134.82,135.04,134.74,134.93,18764.0,130.4908,130.7038,130.4134,130.5973,18764.0
2023-05-25 13:30:00,134.93,134.96,134.7,134.88,12007.0,130.5973,130.6263,130.3747,130.5489,12007.0
2023-05-25 13:40:00,134.81,134.96,134.8,134.91,8527.0,130.4812,130.6263,130.4715,130.5779,8527.0
2023-05-25 13:50:00,134.9,135.02,134.68,134.85,15387.0,130.5683,130.6844,130.3553,130.5199,15387.0
2023-05-25 14:00:00,134.9,135.43,134.85,134.85,11734.0,130.5683,131.0812,130.5199,130.5199,11734.0
2023-05-25 14:10:00,134.85,135.03,134.66,134.88,29788.0,130.5199,130.6941,130.336,130.5489,29788.0
2023-05-25 14:20:00,134.94,135.33,134.9,135.17,7998.0,130.607,130.9845,130.5683,130.8296,7998.0
2023-05-25 14:30:00,135.15,135.21,134.49,134.59,7502.0,130.8102,130.8683,130.1714,130.2682,7502.0
2023-05-25 14:40:00,134.61,134.68,134.4,134.48,7119.0,130.2876,130.3553,130.0843,130.1618,7119.0
2023-05-25 14:50:00,134.52,134.72,134.52,134.68,5981.0,130.2005,130.394,130.2005,130.3553,5981.0
2023-05-25 15:00:00,134.77,134.96,134.68,134.94,7605.0,130.4424,130.6263,130.3553,130.607,7605.0
2023-05-25 15:10:00,134.95,135.0,134.7,134.84,14548.0,130.6167,130.6651,130.3747,130.5102,14548.0
2023-05-25 15:20:00,134.82,135.19,134.8,135.09,10856.0,130.4908,130.849,130.4715,130.7522,10856.0
2023-05-25 15:30:00,135.05,135.26,134.89,135.16,27566.0,130.7135,130.9167,130.5586,130.8199,27566.0
2023-05-25 15:40:00,135.18,135.31,134.93,134.93,22672.0,130.8393,130.9651,130.5973,130.5973,22672.0
2023-05-25 15:50:00,134.94,134.96,134.64,134.69,83506.0,130.607,130.6263,130.3166,130.365,83506.0
2023-05-26 09:30:00,135.05,137.39,135.05,136.2,36550.0,130.7135,132.9783,130.7135,131.8265,36550.0
2023-05-26 09:40:00,136.34,136.74,135.86,135.86,17359.0,131.962,132.3492,131.4974,131.4974,17359.0
2023-05-26 09:50:00,135.78,135.92,135.2,135.2,6207.0,131.42,131.5555,130.8586,130.8586,6207.0
2023-05-26 10:00:00,135.17,135.89,134.68,135.7,30353.0,130.8296,131.5265,130.3553,131.3426,30353.0
2023-05-26 10:10:00,135.72,136.05,135.44,136.05,19382.0,131.3619,131.6813,131.0909,131.6813,19382.0
2023-05-26 10:20:00,136.01,136.49,135.84,136.45,17453.0,131.6426,132.1072,131.4781,132.0685,17453.0
2023-05-26 10:30:00,136.51,136.67,136.23,136.54,19180.0,132.1266,132.2814,131.8556,132.1556,19180.0
2023-05-26 10:40:00,136.54,136.58,136.02,136.25,11144.0,132.1556,132.1943,131.6523,131.8749,11144.0
2023-05-26 10:50:00,136.4,136.42,136.06,136.06,5363.0,132.0201,132.0395,131.691,131.691,5363.0
2023-05-26 11:00:00,136.06,136.28,135.88,136.11,8302.0,131.691,131.904,131.5168,131.7394,8302.0
2023-05-26 11:10:00,136.11,136.31,135.81,135.81,7402.0,131.7394,131.933,131.449,131.449,7402.0
2023-05-26 11:20:00,135.88,135.97,135.38,135.38,13804.0,131.5168,131.6039,131.0329,131.0329,13804.0
2023-05-26 11:30:00,135.32,135.5,135.24,135.29,8257.0,130.9748,131.149,130.8973,130.9457,8257.0
2023-05-26 11:40:00,135.26,135.58,135.17,135.39,5359.0,130.9167,131.2264,130.8296,131.0425,5359.0
2023-05-26 11:50:00,135.42,135.42,135.01,135.15,12662.0,131.0716,131.0716,130.6747,130.8102,12662.0
2023-05-26 12:00:00,135.13,135.62,135.07,135.54,3799.0,130.7909,131.2651,130.7328,131.1877,3799.0
2023-05-26 12:10:00,135.52,135.57,135.35,135.41,4025.0,131.1684,131.2168,131.0038,131.0619,4025.0
2023-05-26 12:20:00,135.49,135.82,135.49,135.75,5827.0,131.1393,131.4587,131.1393,131.391,5827.0
2023-05-26 12:30:00,135.8,135.8,135.52,135.52,4530.0,131.4394,131.4394,131.1684,131.1684,4530.0
2023-05-26 12:40:00,135.57,135.62,135.26,135.36,3892.0,131.2168,131.2651,130.9167,131.0135,3892.0
2023-05-26 12:50:00,135.43,135.54,135.29,135.36,8039.0,131.0812,131.1877,130.9457,131.0135,8039.0
2023-05-26 13:00:00,135.36,135.9,135.36,135.85,9372.0,131.0135,131.5362,131.0135,131.4878,9372.0
2023-05-26 13:10:00,135.89,136.14,135.78,135.92,5741.0,131.5265,131.7685,131.42,131.5555,5741.0
2023-05-26 13:20:00,135.98,136.09,135.84,135.92,11239.0,131.6136,131.7201,131.4781,131.5555,11239.0
2023-05-26 13:30:00,135.96,136.01,135.67,135.81,4843.0,131.5942,131.6426,131.3135,131.449,4843.0
2023-05-26 13:40:00,135.78,135.78,135.56,135.74,14680.0,131.42,131.42,131.2071,131.3813,14680.0
2023-05-26 13:50:00,135.71,135.75,135.64,135.73,5692.0,131.3523,131.391,131.2845,131.3716,5692.0
2023-05-26 14:00:00,135.82,135.83,135.52,135.57,14906.0,131.4587,131.4684,131.1684,131.2168,14906.0
2023-05-26 14:10:00,135.59,135.87,135.59,135.87,4915.0,131.2361,131.5071,131.2361,131.5071,4915.0
2023-05-26 14:20:00,135.9,136.0,135.85,135.94,11364.0,131.5362,131.6329,131.4878,131.5749,11364.0
2023-05-26 14:30:00,135.94,136.53,135.89,136.44,21143.0,131.5749,132.1459,131.5265,132.0588,21143.0
2023-05-26 14:40:00,136.42,136.42,136.23,136.23,11116.0,132.0395,132.0395,131.8556,131.8556,11116.0
2023-05-26 14:50:00,136.26,136.37,136.0,136.01,10487.0,131.8846,131.9911,131.6329,131.6426,10487.0
2023-05-26 15:00:00,136.04,136.32,136.02,136.26,4515.0,131.6717,131.9427,131.6523,131.8846,4515.0
2023-05-26 15:10:00,136.26,136.31,136.13,136.25,7636.0,131.8846,131.933,131.7588,131.8749,7636.0
2023-05-26 15:20:00,136.22,136.3,135.99,136.05,8762.0,131.8459,131.9233,131.6233,131.6813,8762.0
2023-05-26 15:30:00,136.06,136.35,136.06,136.33,23719.0,131.691,131.9717,131.691,131.9523,23719.0
2023-05-26 15:40:00,136.32,136.42,136.2,136.41,19756.0,131.9427,132.0395,131.8265,132.0298,19756.0
2023-05-26 15:50:00,136.4,136.4,136.06,136.14,54957.0,132.0201,132.0201,131.691,131.7685,54957.0
2023-05-30 09:30:00,135.19,135.92,134.73,134.74,31812.0,130.849,131.5555,130.4037,130.4134,31812.0
2023-05-30 09:40:00,134.64,135.21,134.09,134.88,9954.0,130.3166,130.8683,129.7843,130.5489,9954.0
2023-05-30 09:50:00,134.99,135.33,134.56,134.91,9003.0,130.6554,130.9845,130.2392,130.5779,9003.0
2023-05-30 10:00:00,134.95,135.15,133.88,133.99,12202.0,130.6167,130.8102,129.581,129.6875,12202.0
2023-05-30 10:10:00,134.09,134.18,132.79,133.39,69415.0,129.7843,129.8714,128.526,129.1068,69415.0
2023-05-30 10:20:00,133.44,133.72,132.39,132.67,24899.0,129.1551,129.4262,128.1389,128.4099,24899.0
2023-05-30 10:30:00,132.72,133.13,132.55,133.03,10739.0,128.4583,128.8551,128.2937,128.7583,10739.0
2023-05-30 10:40:00,133.02,133.24,132.69,132.91,12249.0,128.7486,128.9616,128.4292,128.6422,12249.0
2023-05-30 10:50:00,132.94,133.38,132.89,133.38,11401.0,128.6712,129.0971,128.6228,129.0971,11401.0
2023-05-30 11:00:00,133.39,133.61,133.27,133.28,8142.0,129.1068,129.3197,128.9906,129.0003,8142.0
2023-05-30 11:10:00,133.28,133.34,132.92,133.34,9142.0,129.0003,129.0584,128.6518,129.0584,9142.0
2023-05-30 11:20:00,133.27,133.34,132.96,133.33,5940.0,128.9906,129.0584,128.6906,129.0487,5940.0
2023-05-30 11:30:00,133.36,133.49,133.12,133.15,19271.0,129.0777,129.2035,128.8454,128.8745,19271.0
2023-05-30 11:40:00,133.23,133.51,133.16,133.44,8099.0,128.9519,129.2229,128.8841,129.1551,8099.0
2023-05-30 11:50:00,133.37,133.77,133.28,133.59,14735.0,129.0874,129.4746,129.0003,129.3003,14735.0
2023-05-30 12:00:00,133.56,133.73,133.38,133.66,15512.0,129.2713,129.4358,129.0971,129.3681,15512.0
2023-05-30 12:10:00,133.72,133.78,133.48,133.61,7000.0,129.4262,129.4842,129.1939,129.3197,7000.0
2023-05-30 12:20:00,133.54,133.62,133.1,133.33,9382.0,129.2519,129.3294,128.8261,129.0487,9382.0
2023-05-30 12:30:00,133.25,133.4,132.85,132.85,6884.0,128.9713,129.1164,128.5841,128.5841,6884.0
2023-05-30 12:40:00,132.82,132.84,132.43,132.75,9943.0,128.5551,128.5744,128.1776,128.4873,9943.0
2023-05-30 12:50:00,132.73,132.91,132.58,132.69,10111.0,128.4679,128.6422,128.3228,128.4292,10111.0
2023-05-30 13:00:00,132.71,132.71,132.43,132.56,8268.0,128.4486,128.4486,128.1776,128.3034,8268.0
2023-05-30 13:10:00,132.59,132.81,132.28,132.74,7653.0,128.3324,128.5454,128.0324,128.4776,7653.0
2023-05-30 13:20:00,132.75,132.87,132.35,132.48,7337.0,128.4873,128.6035,128.1001,128.226,7337.0
2023-05-30 13:30:00,132.42,132.59,132.27,132.27,4698.0,128.1679,128.3324,128.0227,128.0227,4698.0
2023-05-30 13:40:00,132.34,132.44,132.16,132.33,6805.0,128.0905,128.1873,127.9163,128.0808,6805.0
2023-05-30 13:50:00,132.34,132.37,132.07,132.12,10394.0,128.0905,128.1195,127.8291,127.8775,10394.0
2023-05-30 14:00:00,132.12,132.25,132.03,132.15,5067.0,127.8775,128.0034,127.7904,127.9066,5067.0
2023-05-30 14:10:00,132.14,132.3,132.12,132.21,6706.0,127.8969,128.0518,127.8775,127.9646,6706.0
2023-05-30 14:20:00,132.2,132.46,132.2,132.46,6962.0,127.955,128.2066,127.955,128.2066,6962.0
2023-05-30 14:30:00,132.42,132.76,132.39,132.6,11330.0,128.1679,128.497,128.1389,128.3421,11330.0
2023-05-30 14:40:00,132.63,132.78,132.56,132.74,12945.0,128.3712,128.5163,128.3034,128.4776,12945.0
2023-05-30 14:50:00,132.66,132.93,132.58,132.58,10905.0,128.4002,128.6615,128.3228,128.3228,10905.0
2023-05-30 15:00:00,132.56,132.82,132.42,132.73,9508.0,128.3034,128.5551,128.1679,128.4679,9508.0
2023-05-30 15:10:00,132.79,132.92,132.71,132.86,7606.0,128.526,128.6518,128.4486,128.5938,7606.0
2023-05-30 15:20:00,132.86,133.26,132.86,133.16,17406.0,128.5938,128.9809,128.5938,128.8841,17406.0
2023-05-30 15:30:00,133.22,133.38,133.03,133.09,18700.0,128.9422,129.0971,128.7583,128.8164,18700.0
2023-05-30 15:40:00,133.07,133.17,132.89,132.94,24457.0,128.797,128.8938,128.6228,128.6712,24457.0
2023-05-30 15:50:00,132.93,133.11,132.71,132.99,64417.0,128.6615,128.8357,128.4486,128.7196,64417.0
2023-05-31 09:30:00,131.47,132.0,131.04,131.64,28425.0,127.2484,127.7614,126.8322,127.4129,28425.0
2023-05-31 09:40:00,131.6,131.6,130.22,130.27,10935.0,127.3742,127.3742,126.0385,126.0869,10935.0
2023-05-31 09:50:00,130.19,130.44,129.79,130.44,11037.0,126.0095,126.2515,125.6224,126.2515,11037.0
2023-05-31 10:00:00,130.29,130.48,129.95,130.31,9813.0,126.1063,126.2902,125.7772,126.1257,9813.0
2023-05-31 10:10:00,130.2,130.46,129.89,130.28,15902.0,126.0192,126.2708,125.7191,126.0966,15902.0
2023-05-31 10:20:00,130.33,130.56,130.13,130.56,17959.0,126.145,126.3676,125.9514,126.3676,17959.0
2023-05-31 10:30:00,130.41,130.41,129.87,130.15,7555.0,126.2224,126.2224,125.6998,125.9708,7555.0
2023-05-31 10:40:00,130.16,131.29,130.14,130.83,19275.0,125.9805,127.0742,125.9611,126.629,19275.0
2023-05-31 10:50:00,130.83,130.83,130.34,130.34,12691.0,126.629,126.629,126.1547,126.1547,12691.0
2023-05-31 11:00:00,130.3,130.56,130.16,130.19,19434.0,126.116,126.3676,125.9805,126.0095,19434.0
2023-05-31 11:10:00,130.15,130.2,129.93,130.15,17801.0,125.9708,126.0192,125.7579,125.9708,17801.0
2023-05-31 11:20:00,130.24,130.59,130.22,130.22,8555.0,126.0579,126.3967,126.0385,126.0385,8555.0
2023-05-31 11:30:00,130.28,130.64,130.24,130.64,16589.0,126.0966,126.4451,126.0579,126.4451,16589.0
2023-05-31 11:40:00,130.67,130.8,130.49,130.69,7370.0,126.4741,126.5999,126.2999,126.4935,7370.0
2023-05-31 11:50:00,130.74,130.81,130.58,130.65,5663.0,126.5418,126.6096,126.387,126.4547,5663.0
2023-05-31 12:00:00,130.73,130.99,130.68,130.72,18569.0,126.5322,126.7838,126.4838,126.5225,18569.0
2023-05-31 12:10:00,130.73,131.43,130.69,131.36,20276.0,126.5322,127.2097,126.4935,127.1419,20276.0
2023-05-31 12:20:00,131.42,131.69,131.33,131.5,7675.0,127.2,127.4613,127.1129,127.2774,7675.0
2023-05-31 12:30:00,131.44,131.6,131.41,131.42,6090.0,127.2194,127.3742,127.1903,127.2,6090.0
2023-05-31 12:40:00,131.44,131.9,131.38,131.86,13888.0,127.2194,127.6646,127.1613,127.6259,13888.0
2023-05-31 12:50:00,131.84,131.84,131.45,131.67,7090.0,127.6065,127.6065,127.229,127.442,7090.0
2023-05-31 13:00:00,131.67,131.73,131.5,131.65,15452.0,127.442,127.5001,127.2774,127.4226,15452.0
2023-05-31 13:10:00,131.68,131.76,131.5,131.56,21061.0,127.4517,127.5291,127.2774,127.3355,21061.0
2023-05-31 13:20:00,131.58,131.73,131.53,131.72,5151.0,127.3549,127.5001,127.3065,127.4904,5151.0
2023-05-31 13:30:00,131.73,132.03,131.73,132.03,15172.0,127.5001,127.7904,127.5001,127.7904,15172.0
2023-05-31 13:40:00,132.06,132.22,131.92,131.95,11995.0,127.8195,127.9743,127.684,127.713,11995.0
2023-05-31 13:50:00,131.96,132.27,131.96,132.18,7461.0,127.7227,128.0227,127.7227,127.9356,7461.0
2023-05-31 14:00:00,132.26,132.26,131.92,132.0,11591.0,128.013,128.013,127.684,127.7614,11591.0
2023-05-31 14:10:00,132.03,132.23,131.85,131.89,9692.0,127.7904,127.984,127.6162,127.6549,9692.0
2023-05-31 14:20:00,131.83,132.0,131.77,131.93,6765.0,127.5968,127.7614,127.5388,127.6936,6765.0
2023-05-31 14:30:00,131.98,132.13,131.91,132.11,19764.0,127.742,127.8872,127.6743,127.8679,19764.0
2023-05-31 14:40:00,132.13,132.34,132.05,132.05,31670.0,127.8872,128.0905,127.8098,127.8098,31670.0
2023-05-31 14:50:00,132.08,132.08,131.88,132.02,10115.0,127.8388,127.8388,127.6452,127.7807,10115.0
2023-05-31 15:00:00,132.06,132.13,131.65,131.87,28213.0,127.8195,127.8872,127.4226,127.6356,28213.0
2023-05-31 15:10:00,131.85,132.02,131.79,131.84,13106.0,127.6162,127.7807,127.5581,127.6065,13106.0
2023-05-31 15:20:00,131.79,132.11,131.79,132.06,12441.0,127.5581,127.8679,127.5581,127.8195,12441.0
2023-05-31 15:30:00,132.06,132.35,132.03,132.32,35865.0,127.8195,128.1001,127.7904,128.0711,35865.0
2023-05-31 15:40:00,132.33,132.65,132.18,132.45,55156.0,128.0808,128.3905,127.9356,128.1969,55156.0
2023-05-31 15:50:00,132.42,132.42,132.0,132.08,137319.0,128.1679,128.1679,127.7614,127.8388,137319.0
2023-06-01 09:30:00,133.79,133.79,132.51,133.29,54046.0,129.4939,129.4939,128.255,129.01,54046.0
2023-06-01 09:40:00,133.14,133.16,132.01,132.03,31542.0,128.8648,128.8841,127.7711,127.7904,31542.0
2023-06-01 09:50:00,132.03,132.46,131.9,131.94,18074.0,127.7904,128.2066,127.6646,127.7033,18074.0
2023-06-01 10:00:00,132.15,132.47,132.02,132.07,9021.0,127.9066,128.2163,127.7807,127.8291,9021.0
2023-06-01 10:10:00,132.07,132.74,131.91,132.45,13210.0,127.8291,128.4776,127.6743,128.1969,13210.0
2023-06-01 10:20:00,132.54,132.83,132.43,132.65,9207.0,128.284,128.5647,128.1776,128.3905,9207.0
2023-06-01 10:30:00,132.42,132.78,132.4,132.61,14696.0,128.1679,128.5163,128.1485,128.3518,14696.0
2023-06-01 10:40:00,132.64,133.04,132.56,132.72,17389.0,128.3808,128.768,128.3034,128.4583,17389.0
2023-06-01 10:50:00,132.72,132.96,132.58,132.87,7981.0,128.4583,128.6906,128.3228,128.6035,7981.0
2023-06-01 11:00:00,132.74,132.83,132.67,132.7,3522.0,128.4776,128.5647,128.4099,128.4389,3522.0
2023-06-01 11:10:00,132.66,132.88,132.61,132.82,7999.0,128.4002,128.6131,128.3518,128.5551,7999.0
2023-06-01 11:20:00,132.83,133.22,132.83,133.15,15924.0,128.5647,128.9422,128.5647,128.8745,15924.0
2023-06-01 11:30:00,133.19,133.26,133.04,133.16,12308.0,128.9132,128.9809,128.768,128.8841,12308.0
2023-06-01 11:40:00,133.08,133.27,132.99,133.18,17315.0,128.8067,128.9906,128.7196,128.9035,17315.0
2023-06-01 11:50:00,133.12,133.55,133.12,133.52,47363.0,128.8454,129.2616,128.8454,129.2326,47363.0
2023-06-01 12:00:00,133.49,133.77,133.25,133.66,5134.0,129.2035,129.4746,128.9713,129.3681,5134.0
2023-06-01 12:10:00,133.66,133.74,133.39,133.59,4647.0,129.3681,129.4455,129.1068,129.3003,4647.0
2023-06-01 12:20:00,133.55,133.7,133.45,133.7,7118.0,129.2616,129.4068,129.1648,129.4068,7118.0
2023-06-01 12:30:00,133.72,134.01,133.72,133.96,9940.0,129.4262,129.7068,129.4262,129.6585,9940.0
2023-06-01 12:40:00,133.9,133.92,133.27,133.38,7232.0,129.6004,129.6197,128.9906,129.0971,7232.0
2023-06-01 12:50:00,133.4,133.52,133.27,133.36,4215.0,129.1164,129.2326,128.9906,129.0777,4215.0
2023-06-01 13:00:00,133.37,133.43,132.92,132.92,7388.0,129.0874,129.1455,128.6518,128.6518,7388.0
2023-06-01 13:10:00,132.85,132.95,132.54,132.66,11515.0,128.5841,128.6809,128.284,128.4002,11515.0
2023-06-01 13:20:00,132.63,132.93,132.6,132.85,9447.0,128.3712,128.6615,128.3421,128.5841,9447.0
2023-06-01 13:30:00,132.77,132.77,132.5,132.68,7085.0,128.5067,128.5067,128.2453,128.4196,7085.0
2023-06-01 13:40:00,132.63,133.15,132.63,133.15,13868.0,128.3712,128.8745,128.3712,128.8745,13868.0
2023-06-01 13:50:00,133.19,133.45,133.15,133.44,7258.0,128.9132,129.1648,128.8745,129.1551,7258.0
2023-06-01 14:00:00,133.4,133.55,133.23,133.45,5850.0,129.1164,129.2616,128.9519,129.1648,5850.0
2023-06-01 14:10:00,133.4,133.47,133.12,133.16,8230.0,129.1164,129.1842,128.8454,128.8841,8230.0
2023-06-01 14:20:00,133.19,133.44,133.19,133.3,7890.0,128.9132,129.1551,128.9132,129.0196,7890.0
2023-06-01 14:30:00,133.26,133.36,133.1,133.21,8549.0,128.9809,129.0777,128.8261,128.9325,8549.0
2023-06-01 14:40:00,133.29,133.37,133.17,133.19,7276.0,129.01,129.0874,128.8938,128.9132,7276.0
2023-06-01 14:50:00,133.18,133.71,133.17,133.71,13796.0,128.9035,129.4165,128.8938,129.4165,13796.0
2023-06-01 15:00:00,133.72,133.73,133.45,133.45,7718.0,129.4262,129.4358,129.1648,129.1648,7718.0
2023-06-01 15:10:00,133.46,133.59,133.28,133.3,8581.0,129.1745,129.3003,129.0003,129.0196,8581.0
2023-06-01 15:20:00,133.25,133.4,133.16,133.2,16253.0,128.9713,129.1164,128.8841,128.9229,16253.0
2023-06-01 15:30:00,133.22,133.31,133.01,133.09,25250.0,128.9422,129.0293,128.739,128.8164,25250.0
2023-06-01 15:40:00,133.07,133.33,132.97,133.28,29839.0,128.797,129.0487,128.7002,129.0003,29839.0
2023-06-01 15:50:00,133.22,133.24,132.87,133.07,127310.0,128.9422,128.9616,128.6035,128.797,127310.0
2023-06-02 09:30:00,138.43,139.15,137.9,138.3,79635.0,133.9849,134.6818,133.4719,133.8591,79635.0
2023-06-02 09:40:00,138.17,139.0,138.1,138.72,68385.0,133.7333,134.5366,133.6655,134.2656,68385.0
2023-06-02 09:50:00,138.75,139.11,138.0,138.1,36181.0,134.2946,134.6431,133.5687,133.6655,36181.0
2023-06-02 10:00:00,138.07,138.69,138.0,138.59,26087.0,133.6365,134.2366,133.5687,134.1398,26087.0
2023-06-02 10:10:00,138.67,139.26,138.44,139.15,47719.0,134.2172,134.7883,133.9946,134.6818,47719.0
2023-06-02 10:20:00,139.08,140.35,139.02,140.27,44864.0,134.614,135.8433,134.556,135.7658,44864.0
2023-06-02 10:30:00,140.21,140.41,139.64,140.4,40410.0,135.7078,135.9013,135.1561,135.8917,40410.0
2023-06-02 10:40:00,140.33,141.45,140.32,141.37,46706.0,135.8239,136.9079,135.8142,136.8305,46706.0
2023-06-02 10:50:00,141.37,141.38,140.37,140.4,20096.0,136.8305,136.8402,135.8626,135.8917,20096.0
2023-06-02 11:00:00,140.43,141.23,140.42,141.21,30401.0,135.9207,136.695,135.911,136.6756,30401.0
2023-06-02 11:10:00,141.16,141.35,140.81,140.92,17199.0,136.6273,136.8112,136.2885,136.395,17199.0
2023-06-02 11:20:00,140.92,140.92,140.32,140.53,29127.0,136.395,136.395,135.8142,136.0175,29127.0
2023-06-02 11:30:00,140.53,140.6,140.18,140.2,18450.0,136.0175,136.0852,135.6787,135.6981,18450.0
2023-06-02 11:40:00,140.22,140.52,140.22,140.28,12381.0,135.7174,136.0078,135.7174,135.7755,12381.0
2023-06-02 11:50:00,140.26,140.83,140.07,140.72,15076.0,135.7562,136.3079,135.5723,136.2014,15076.0
2023-06-02 12:00:00,140.76,140.97,140.56,140.79,14084.0,136.2401,136.4434,136.0465,136.2691,14084.0
2023-06-02 12:10:00,140.86,141.15,140.8,141.11,24534.0,136.3369,136.6176,136.2788,136.5789,24534.0
2023-06-02 12:20:00,141.06,141.45,140.95,141.26,16350.0,136.5305,136.9079,136.424,136.724,16350.0
2023-06-02 12:30:00,141.27,141.45,141.14,141.14,11008.0,136.7337,136.9079,136.6079,136.6079,11008.0
2023-06-02 12:40:00,141.14,141.16,140.81,140.91,10402.0,136.6079,136.6273,136.2885,136.3853,10402.0
2023-06-02 12:50:00,140.88,141.04,140.78,141.04,15004.0,136.3562,136.5111,136.2595,136.5111,15004.0
2023-06-02 13:00:00,141.07,141.35,141.03,141.34,13907.0,136.5401,136.8112,136.5014,136.8015,13907.0
2023-06-02 13:10:00,141.34,141.74,141.3,141.66,19174.0,136.8015,137.1886,136.7628,137.1112,19174.0
2023-06-02 13:20:00,141.63,141.87,141.61,141.75,14604.0,137.0822,137.3145,137.0628,137.1983,14604.0
2023-06-02 13:30:00,141.79,141.84,141.42,141.49,13548.0,137.237,137.2854,136.8789,136.9467,13548.0
2023-06-02 13:40:00,141.44,141.64,141.4,141.48,15475.0,136.8983,137.0918,136.8595,136.937,15475.0
2023-06-02 13:50:00,141.46,141.6,141.37,141.51,14456.0,136.9176,137.0531,136.8305,136.966,14456.0
2023-06-02 14:00:00,141.5,141.72,141.41,141.62,17223.0,136.9563,137.1693,136.8692,137.0725,17223.0
2023-06-02 14:10:00,141.62,141.7,141.47,141.47,12094.0,137.0725,137.1499,136.9273,136.9273,12094.0
2023-06-02 14:20:00,141.46,141.65,141.43,141.5,11547.0,136.9176,137.1015,136.8886,136.9563,11547.0
2023-06-02 14:30:00,141.5,141.75,141.5,141.67,12158.0,136.9563,137.1983,136.9563,137.1209,12158.0
2023-06-02 14:40:00,141.67,141.7,141.49,141.5,11077.0,137.1209,137.1499,136.9467,136.9563,11077.0
2023-06-02 14:50:00,141.47,141.66,141.45,141.65,11611.0,136.9273,137.1112,136.9079,137.1015,11611.0
2023-06-02 15:00:00,141.71,141.82,141.5,141.56,17470.0,137.1596,137.2661,136.9563,137.0144,17470.0
2023-06-02 15:10:00,141.52,141.64,141.4,141.58,13599.0,136.9757,137.0918,136.8595,137.0338,13599.0
2023-06-02 15:20:00,141.55,141.55,141.26,141.29,11916.0,137.0047,137.0047,136.724,136.7531,11916.0
2023-06-02 15:30:00,141.29,141.7,141.28,141.67,33167.0,136.7531,137.1499,136.7434,137.1209,33167.0
2023-06-02 15:40:00,141.69,141.76,141.14,141.42,49341.0,137.1402,137.208,136.6079,136.8789,49341.0
2023-06-02 15:50:00,141.3,141.57,141.18,141.25,146065.0,136.7628,137.0241,136.6466,136.7144,146065.0
2023-06-05 09:30:00,141.0,141.06,139.96,140.64,41348.0,136.4724,136.5305,135.4658,136.124,41348.0
2023-06-05 09:40:00,140.5,140.78,140.1,140.29,16925.0,135.9884,136.2595,135.6013,135.7852,16925.0
2023-06-05 09:50:00,140.29,140.54,139.13,139.47,9326.0,135.7852,136.0272,134.6624,134.9915,9326.0
2023-06-05 10:00:00,139.62,140.4,139.01,139.01,20282.0,135.1367,135.8917,134.5463,134.5463,20282.0
2023-06-05 10:10:00,139.01,139.1,138.36,138.48,38493.0,134.5463,134.6334,133.9172,134.0333,38493.0
2023-06-05 10:20:00,138.42,139.32,138.32,139.28,18372.0,133.9752,134.8463,133.8784,134.8076,18372.0
2023-06-05 10:30:00,139.26,140.18,139.23,140.18,27075.0,134.7883,135.6787,134.7592,135.6787,27075.0
2023-06-05 10:40:00,140.24,140.81,140.1,140.69,37584.0,135.7368,136.2885,135.6013,136.1723,37584.0
2023-06-05 10:50:00,140.75,140.95,140.51,140.58,9619.0,136.2304,136.424,135.9981,136.0659,9619.0
2023-06-05 11:00:00,140.52,141.14,140.52,141.11,11967.0,136.0078,136.6079,136.0078,136.5789,11967.0
2023-06-05 11:10:00,141.13,141.51,141.13,141.49,16102.0,136.5982,136.966,136.5982,136.9467,16102.0
2023-06-05 11:20:00,141.54,141.74,141.39,141.54,16790.0,136.9951,137.1886,136.8499,136.9951,16790.0
2023-06-05 11:30:00,141.51,141.58,141.27,141.58,14028.0,136.966,137.0338,136.7337,137.0338,14028.0
2023-06-05 11:40:00,141.58,142.31,141.58,142.11,17023.0,137.0338,137.7403,137.0338,137.5467,17023.0
2023-06-05 11:50:00,142.06,142.23,141.85,141.99,14486.0,137.4984,137.6629,137.2951,137.4306,14486.0
2023-06-05 12:00:00,142.0,142.42,141.92,142.42,13432.0,137.4403,137.8468,137.3629,137.8468,13432.0
2023-06-05 12:10:00,142.36,142.67,142.33,142.55,26674.0,137.7887,138.0888,137.7597,137.9726,26674.0
2023-06-05 12:20:00,142.55,143.2,142.51,143.05,30753.0,137.9726,138.6017,137.9339,138.4566,30753.0
2023-06-05 12:30:00,143.13,143.22,142.88,142.98,18037.0,138.534,138.6211,138.292,138.3888,18037.0
2023-06-05 12:40:00,142.94,143.15,142.94,143.11,14840.0,138.3501,138.5534,138.3501,138.5146,14840.0
2023-06-05 12:50:00,143.17,143.23,142.92,143.03,18597.0,138.5727,138.6308,138.3307,138.4372,18597.0
2023-06-05 13:00:00,143.06,143.42,143.01,143.42,18161.0,138.4662,138.8147,138.4178,138.8147,18161.0
2023-06-05 13:10:00,143.44,143.48,142.96,143.42,24371.0,138.834,138.8728,138.3695,138.8147,24371.0
2023-06-05 13:20:00,143.42,143.6,142.66,143.0,45448.0,138.8147,138.9889,138.0791,138.4082,45448.0
2023-06-05 13:30:00,142.93,143.04,142.79,143.0,25231.0,138.3404,138.4469,138.2049,138.4082,25231.0
2023-06-05 13:40:00,143.0,143.66,142.98,143.54,45610.0,138.4082,139.047,138.3888,138.9308,45610.0
2023-06-05 13:50:00,143.55,143.63,143.44,143.5,17448.0,138.9405,139.0179,138.834,138.8921,17448.0
2023-06-05 14:00:00,143.54,143.54,142.96,143.07,16804.0,138.9308,138.9308,138.3695,138.4759,16804.0
2023-06-05 14:10:00,143.05,143.21,143.02,143.16,18330.0,138.4566,138.6114,138.4275,138.563,18330.0
2023-06-05 14:20:00,143.16,143.33,143.05,143.33,14734.0,138.563,138.7276,138.4566,138.7276,14734.0
2023-06-05 14:30:00,143.33,143.33,142.81,142.83,23189.0,138.7276,138.7276,138.2243,138.2436,23189.0
2023-06-05 14:40:00,142.86,143.01,142.6,142.6,14653.0,138.2727,138.4178,138.021,138.021,14653.0
2023-06-05 14:50:00,142.58,142.71,142.04,142.53,28109.0,138.0017,138.1275,137.479,137.9533,28109.0
2023-06-05 15:00:00,142.5,142.52,141.63,141.67,18415.0,137.9242,137.9436,137.0822,137.1209,18415.0
2023-06-05 15:10:00,141.54,141.86,141.46,141.59,16351.0,136.9951,137.3048,136.9176,137.0434,16351.0
2023-06-05 15:20:00,141.57,141.74,141.31,141.38,15002.0,137.0241,137.1886,136.7724,136.8402,15002.0
2023-06-05 15:30:00,141.33,141.38,141.15,141.38,18410.0,136.7918,136.8402,136.6176,136.8402,18410.0
2023-06-05 15:40:00,141.44,141.55,141.25,141.46,25952.0,136.8983,137.0047,136.7144,136.9176,25952.0
2023-06-05 15:50:00,141.47,141.53,140.88,140.92,129730.0,136.9273,136.9854,136.3562,136.395,129730.0
2023-06-06 09:30:00,139.29,141.95,138.9,141.43,36055.0,134.8173,137.3919,134.4398,136.8886,36055.0
2023-06-06 09:40:00,141.62,142.25,141.33,141.83,14638.0,137.0725,137.6823,136.7918,137.2757,14638.0
2023-06-06 09:50:00,141.73,141.82,141.3,141.6,7749.0,137.179,137.2661,136.7628,137.0531,7749.0
2023-06-06 10:00:00,141.66,142.27,141.66,142.27,6266.0,137.1112,137.7016,137.1112,137.7016,6266.0
2023-06-06 10:10:00,142.24,142.29,141.46,141.5,21832.0,137.6726,137.721,136.9176,136.9563,21832.0
2023-06-06 10:20:00,141.56,142.0,141.42,141.85,9867.0,137.0144,137.4403,136.8789,137.2951,9867.0
2023-06-06 10:30:00,141.89,142.4,141.83,142.06,13612.0,137.3338,137.8274,137.2757,137.4984,13612.0
2023-06-06 10:40:00,142.11,142.97,142.06,142.92,17987.0,137.5467,138.3791,137.4984,138.3307,17987.0
2023-06-06 10:50:00,142.95,143.2,142.7,143.08,19316.0,138.3598,138.6017,138.1178,138.4856,19316.0
2023-06-06 11:00:00,143.06,143.65,143.02,143.21,18132.0,138.4662,139.0373,138.4275,138.6114,18132.0
2023-06-06 11:10:00,143.14,143.85,143.11,143.5,32293.0,138.5437,139.2309,138.5146,138.8921,32293.0
2023-06-06 11:20:00,143.5,143.86,143.32,143.79,22693.0,138.8921,139.2406,138.7179,139.1728,22693.0
2023-06-06 11:30:00,143.82,143.94,143.23,143.73,8600.0,139.2018,139.318,138.6308,139.1147,8600.0
2023-06-06 11:40:00,143.71,143.83,143.4,143.45,11360.0,139.0954,139.2115,138.7953,138.8437,11360.0
2023-06-06 11:50:00,143.5,143.66,142.99,143.15,13983.0,138.8921,139.047,138.3985,138.5534,13983.0
2023-06-06 12:00:00,143.08,143.42,143.07,143.42,7070.0,138.4856,138.8147,138.4759,138.8147,7070.0
2023-06-06 12:10:00,143.32,143.6,143.24,143.47,3984.0,138.7179,138.9889,138.6405,138.8631,3984.0
2023-06-06 12:20:00,143.51,143.67,143.43,143.45,9619.0,138.9018,139.0567,138.8244,138.8437,9619.0
2023-06-06 12:30:00,143.49,143.52,143.07,143.11,6283.0,138.8824,138.9115,138.4759,138.5146,6283.0
2023-06-06 12:40:00,143.09,143.09,142.78,142.91,2500.0,138.4953,138.4953,138.1952,138.3211,2500.0
2023-06-06 12:50:00,142.89,142.89,142.48,142.6,5891.0,138.3017,138.3017,137.9049,138.021,5891.0
2023-06-06 13:00:00,142.67,142.67,142.43,142.67,3661.0,138.0888,138.0888,137.8565,138.0888,3661.0
2023-06-06 13:10:00,142.65,142.78,142.44,142.44,5838.0,138.0694,138.1952,137.8662,137.8662,5838.0
2023-06-06 13:20:00,142.43,142.43,141.7,142.07,8847.0,137.8565,137.8565,137.1499,137.508,8847.0
2023-06-06 13:30:00,142.07,142.07,141.81,142.03,8499.0,137.508,137.508,137.2564,137.4693,8499.0
2023-06-06 13:40:00,142.08,142.17,141.9,142.17,6112.0,137.5177,137.6048,137.3435,137.6048,6112.0
2023-06-06 13:50:00,142.18,142.29,142.04,142.27,5221.0,137.6145,137.721,137.479,137.7016,5221.0
2023-06-06 14:00:00,142.22,142.22,141.74,141.83,3528.0,137.6532,137.6532,137.1886,137.2757,3528.0
2023-06-06 14:10:00,141.86,142.16,141.8,142.15,4838.0,137.3048,137.5951,137.2467,137.5855,4838.0
2023-06-06 14:20:00,142.14,142.44,142.07,142.43,7351.0,137.5758,137.8662,137.508,137.8565,7351.0
2023-06-06 14:30:00,142.45,142.49,142.22,142.49,5954.0,137.8758,137.9145,137.6532,137.9145,5954.0
2023-06-06 14:40:00,142.5,142.66,142.5,142.61,5950.0,137.9242,138.0791,137.9242,138.0307,5950.0
2023-06-06 14:50:00,142.56,142.94,142.56,142.93,6304.0,137.9823,138.3501,137.9823,138.3404,6304.0
2023-06-06 15:00:00,143.04,143.21,143.02,143.12,8668.0,138.4469,138.6114,138.4275,138.5243,8668.0
2023-06-06 15:10:00,143.1,143.21,142.96,143.19,13570.0,138.505,138.6114,138.3695,138.5921,13570.0
2023-06-06 15:20:00,143.19,143.56,143.19,143.56,10271.0,138.5921,138.9502,138.5921,138.9502,10271.0
2023-06-06 15:30:00,143.51,143.71,143.3,143.36,18516.0,138.9018,139.0954,138.6985,138.7566,18516.0
2023-06-06 15:40:00,143.34,143.58,143.28,143.46,33940.0,138.7373,138.9695,138.6792,138.8534,33940.0
2023-06-06 15:50:00,143.52,143.97,143.49,143.51,87721.0,138.9115,139.347,138.8824,138.9018,87721.0
2023-06-07 09:30:00,143.64,145.19,143.64,145.02,37222.0,139.0276,140.5278,139.0276,140.3633,37222.0
2023-06-07 09:40:00,145.01,146.15,144.59,145.96,23230.0,140.3536,141.457,139.9471,141.2731,23230.0
2023-06-07 09:50:00,145.96,147.04,145.63,146.94,15925.0,141.2731,142.3184,140.9537,142.2217,15925.0
2023-06-07 10:00:00,147.09,147.49,146.86,147.44,25740.0,142.3668,142.754,142.1442,142.7056,25740.0
2023-06-07 10:10:00,147.43,148.15,147.41,147.77,52167.0,142.6959,143.3928,142.6766,143.025,52167.0
2023-06-07 10:20:00,147.67,147.86,147.03,147.07,37196.0,142.9282,143.1121,142.3088,142.3475,37196.0
2023-06-07 10:30:00,147.19,147.3,146.4,146.51,26142.0,142.4636,142.5701,141.699,141.8055,26142.0
2023-06-07 10:40:00,146.52,147.03,146.09,146.92,17215.0,141.8151,142.3088,141.3989,142.2023,17215.0
2023-06-07 10:50:00,146.86,147.64,146.65,147.56,31860.0,142.1442,142.8992,141.941,142.8217,31860.0
2023-06-07 11:00:00,147.58,147.73,147.0,147.13,10193.0,142.8411,142.9863,142.2797,142.4056,10193.0
2023-06-07 11:10:00,147.16,147.67,147.08,147.19,12496.0,142.4346,142.9282,142.3572,142.4636,12496.0
2023-06-07 11:20:00,147.04,147.58,146.67,147.49,40090.0,142.3184,142.8411,141.9603,142.754,40090.0
2023-06-07 11:30:00,147.55,147.79,147.42,147.49,14115.0,142.8121,143.0444,142.6862,142.754,14115.0
2023-06-07 11:40:00,147.43,147.67,147.32,147.66,10834.0,142.6959,142.9282,142.5895,142.9185,10834.0
2023-06-07 11:50:00,147.66,147.8,147.47,147.53,12954.0,142.9185,143.054,142.7346,142.7927,12954.0
2023-06-07 12:00:00,147.62,147.67,147.29,147.49,16560.0,142.8798,142.9282,142.5604,142.754,16560.0
2023-06-07 12:10:00,147.49,147.54,147.23,147.53,10299.0,142.754,142.8024,142.5023,142.7927,10299.0
2023-06-07 12:20:00,147.53,147.55,146.96,147.07,9614.0,142.7927,142.8121,142.241,142.3475,9614.0
2023-06-07 12:30:00,147.18,147.51,147.18,147.44,13945.0,142.4539,142.7734,142.4539,142.7056,13945.0
2023-06-07 12:40:00,147.4,147.72,147.26,147.46,15768.0,142.6669,142.9766,142.5314,142.725,15768.0
2023-06-07 12:50:00,147.46,147.8,147.41,147.8,15804.0,142.725,143.054,142.6766,143.054,15804.0
2023-06-07 13:00:00,147.75,147.75,147.39,147.71,10960.0,143.0056,143.0056,142.6572,142.9669,10960.0
2023-06-07 13:10:00,147.78,147.84,147.49,147.67,22346.0,143.0347,143.0928,142.754,142.9282,22346.0
2023-06-07 13:20:00,147.67,147.68,146.88,147.58,35286.0,142.9282,142.9379,142.1636,142.8411,35286.0
2023-06-07 13:30:00,147.41,147.57,146.78,146.82,7541.0,142.6766,142.8314,142.0668,142.1055,7541.0
2023-06-07 13:40:00,146.71,147.23,146.71,147.16,13975.0,141.999,142.5023,141.999,142.4346,13975.0
2023-06-07 13:50:00,147.15,147.65,147.08,147.63,17033.0,142.4249,142.9089,142.3572,142.8895,17033.0
2023-06-07 14:00:00,147.62,147.9,147.57,147.85,26792.0,142.8798,143.1508,142.8314,143.1024,26792.0
2023-06-07 14:10:00,147.83,148.08,147.63,148.03,35110.0,143.0831,143.325,142.8895,143.2767,35110.0
2023-06-07 14:20:00,148.07,148.28,148.03,148.23,27569.0,143.3154,143.5186,143.2767,143.4702,27569.0
2023-06-07 14:30:00,148.25,148.25,147.95,147.99,23618.0,143.4896,143.4896,143.1992,143.2379,23618.0
2023-06-07 14:40:00,147.93,148.13,147.77,148.03,33845.0,143.1799,143.3734,143.025,143.2767,33845.0
2023-06-07 14:50:00,148.05,148.48,148.01,148.24,62313.0,143.296,143.7122,143.2573,143.4799,62313.0
2023-06-07 15:00:00,148.24,148.33,147.57,147.57,13527.0,143.4799,143.567,142.8314,142.8314,13527.0
2023-06-07 15:10:00,147.53,147.54,147.14,147.34,14038.0,142.7927,142.8024,142.4152,142.6088,14038.0
2023-06-07 15:20:00,147.37,147.68,147.21,147.43,19824.0,142.6378,142.9379,142.483,142.6959,19824.0
2023-06-07 15:30:00,147.42,147.43,147.11,147.17,21954.0,142.6862,142.6959,142.3862,142.4443,21954.0
2023-06-07 15:40:00,147.12,147.8,147.09,147.68,32083.0,142.3959,143.054,142.3668,142.9379,32083.0
2023-06-07 15:50:00,147.73,148.05,147.49,147.93,157183.0,142.9863,143.296,142.754,143.1799,157183.0
2023-06-08 09:30:00,148.58,149.54,148.07,148.38,74681.0,143.809,144.7382,143.3154,143.6154,74681.0
2023-06-08 09:40:00,148.33,148.49,146.37,146.42,50817.0,143.567,143.7219,141.67,141.7184,50817.0
2023-06-08 09:50:00,146.42,146.51,145.29,146.04,67949.0,141.7184,141.8055,140.6246,141.3506,67949.0
2023-06-08 10:00:00,146.34,146.76,146.01,146.48,31819.0,141.6409,142.0474,141.3215,141.7764,31819.0
2023-06-08 10:10:00,146.42,147.03,146.12,146.9,7988.0,141.7184,142.3088,141.428,142.1829,7988.0
2023-06-08 10:20:00,146.96,147.33,146.63,146.76,16898.0,142.241,142.5991,141.9216,142.0474,16898.0
2023-06-08 10:30:00,147.06,147.22,146.3,146.39,7865.0,142.3378,142.4927,141.6022,141.6893,7865.0
2023-06-08 10:40:00,146.42,146.87,146.42,146.81,8279.0,141.7184,142.1539,141.7184,142.0958,8279.0
2023-06-08 10:50:00,146.79,146.84,146.63,146.65,3997.0,142.0765,142.1249,141.9216,141.941,3997.0
2023-06-08 11:00:00,146.6,146.66,145.82,145.84,15561.0,141.8926,141.9506,141.1376,141.157,15561.0
2023-06-08 11:10:00,145.8,146.06,145.31,145.56,15116.0,141.1183,141.3699,140.644,140.886,15116.0
2023-06-08 11:20:00,145.55,145.98,145.5,145.84,9785.0,140.8763,141.2925,140.8279,141.157,9785.0
2023-06-08 11:30:00,145.92,146.03,145.59,145.97,4798.0,141.2344,141.3409,140.915,141.2828,4798.0
2023-06-08 11:40:00,146.08,146.08,145.43,145.43,8303.0,141.3893,141.3893,140.7601,140.7601,8303.0
2023-06-08 11:50:00,145.52,145.58,145.07,145.47,6025.0,140.8473,140.9053,140.4117,140.7989,6025.0
2023-06-08 12:00:00,145.44,146.03,145.4,145.94,6672.0,140.7698,141.3409,140.7311,141.2538,6672.0
2023-06-08 12:10:00,145.98,146.25,145.92,146.18,3197.0,141.2925,141.5538,141.2344,141.4861,3197.0
2023-06-08 12:20:00,146.2,146.28,146.07,146.25,9170.0,141.5054,141.5828,141.3796,141.5538,9170.0
2023-06-08 12:30:00,146.15,146.16,145.91,145.94,11984.0,141.457,141.4667,141.2247,141.2538,11984.0
2023-06-08 12:40:00,145.83,145.97,145.7,145.78,12410.0,141.1473,141.2828,141.0215,141.0989,12410.0
2023-06-08 12:50:00,145.78,146.4,145.78,146.4,9142.0,141.0989,141.699,141.0989,141.699,9142.0
2023-06-08 13:00:00,146.35,146.75,146.34,146.64,4771.0,141.6506,142.0378,141.6409,141.9313,4771.0
2023-06-08 13:10:00,146.64,146.77,146.39,146.77,6874.0,141.9313,142.0571,141.6893,142.0571,6874.0
2023-06-08 13:20:00,146.78,146.78,146.5,146.5,3136.0,142.0668,142.0668,141.7958,141.7958,3136.0
2023-06-08 13:30:00,146.53,146.53,146.28,146.34,4356.0,141.8248,141.8248,141.5828,141.6409,4356.0
2023-06-08 13:40:00,146.26,146.35,146.03,146.09,4851.0,141.5635,141.6506,141.3409,141.3989,4851.0
2023-06-08 13:50:00,146.05,146.3,146.0,146.1,6154.0,141.3602,141.6022,141.3118,141.4086,6154.0
2023-06-08 14:00:00,146.2,146.24,146.09,146.19,5406.0,141.5054,141.5441,141.3989,141.4957,5406.0
2023-06-08 14:10:00,146.12,146.56,146.0,146.46,4136.0,141.428,141.8539,141.3118,141.7571,4136.0
2023-06-08 14:20:00,146.47,146.65,146.46,146.59,5805.0,141.7667,141.941,141.7571,141.8829,5805.0
2023-06-08 14:30:00,146.7,147.3,146.7,147.23,12921.0,141.9894,142.5701,141.9894,142.5023,12921.0
2023-06-08 14:40:00,147.19,147.19,146.6,146.67,26561.0,142.4636,142.4636,141.8926,141.9603,26561.0
2023-06-08 14:50:00,146.69,146.83,146.49,146.53,4411.0,141.9797,142.1152,141.7861,141.8248,4411.0
2023-06-08 15:00:00,146.6,146.71,146.57,146.61,3895.0,141.8926,141.999,141.8635,141.9023,3895.0
2023-06-08 15:10:00,146.58,146.73,146.5,146.55,5151.0,141.8732,142.0184,141.7958,141.8442,5151.0
2023-06-08 15:20:00,146.61,146.79,146.58,146.65,5523.0,141.9023,142.0765,141.8732,141.941,5523.0
2023-06-08 15:30:00,146.57,146.7,146.2,146.41,13839.0,141.8635,141.9894,141.5054,141.7087,13839.0
2023-06-08 15:40:00,146.41,146.6,146.32,146.59,15990.0,141.7087,141.8926,141.6216,141.8829,15990.0
2023-06-08 15:50:00,146.68,146.88,146.21,146.84,82404.0,141.97,142.1636,141.5151,142.1249,82404.0
2023-06-09 09:30:00,147.0,147.0,145.78,146.27,24643.0,142.2797,142.2797,141.0989,141.5732,24643.0
2023-06-09 09:40:00,146.42,146.66,145.83,145.83,8814.0,141.7184,141.9506,141.1473,141.1473,8814.0
2023-06-09 09:50:00,146.22,146.46,145.85,145.85,7531.0,141.5248,141.7571,141.1667,141.1667,7531.0
2023-06-09 10:00:00,146.22,146.48,146.12,146.33,6556.0,141.5248,141.7764,141.428,141.6312,6556.0
2023-06-09 10:10:00,146.43,146.67,146.18,146.62,8287.0,141.728,141.9603,141.4861,141.9119,8287.0
2023-06-09 10:20:00,146.55,146.95,146.45,146.86,7603.0,141.8442,142.2313,141.7474,142.1442,7603.0
2023-06-09 10:30:00,146.8,146.88,146.42,146.73,5087.0,142.0862,142.1636,141.7184,142.0184,5087.0
2023-06-09 10:40:00,146.68,147.25,146.6,147.08,7918.0,141.97,142.5217,141.8926,142.3572,7918.0
2023-06-09 10:50:00,146.87,147.19,146.68,147.12,11743.0,142.1539,142.4636,141.97,142.3959,11743.0
2023-06-09 11:00:00,147.1,147.14,146.41,146.55,9485.0,142.3765,142.4152,141.7087,141.8442,9485.0
2023-06-09 11:10:00,146.48,146.49,145.89,146.1,3177.0,141.7764,141.7861,141.2054,141.4086,3177.0
2023-06-09 11:20:00,146.06,146.06,145.03,145.23,15940.0,141.3699,141.3699,140.373,140.5666,15940.0
2023-06-09 11:30:00,145.23,145.32,144.66,145.17,22822.0,140.5666,140.6537,140.0149,140.5085,22822.0
2023-06-09 11:40:00,145.25,145.94,145.24,145.78,21960.0,140.5859,141.2538,140.5762,141.0989,21960.0
2023-06-09 11:50:00,145.72,145.94,145.47,145.93,29044.0,141.0408,141.2538,140.7989,141.2441,29044.0
2023-06-09 12:00:00,146.0,146.03,145.53,145.81,17042.0,141.3118,141.3409,140.8569,141.1279,17042.0
2023-06-09 12:10:00,145.87,146.14,145.87,146.08,13557.0,141.186,141.4473,141.186,141.3893,13557.0
2023-06-09 12:20:00,146.02,146.13,145.4,145.48,18566.0,141.3312,141.4377,140.7311,140.8085,18566.0
2023-06-09 12:30:00,145.4,145.7,145.11,145.15,11956.0,140.7311,141.0215,140.4504,140.4891,11956.0
2023-06-09 12:40:00,145.12,145.56,145.11,145.55,12517.0,140.4601,140.886,140.4504,140.8763,12517.0
2023-06-09 12:50:00,145.59,145.62,145.34,145.62,5296.0,140.915,140.944,140.673,140.944,5296.0
2023-06-09 13:00:00,145.7,145.83,145.5,145.83,4155.0,141.0215,141.1473,140.8279,141.1473,4155.0
2023-06-09 13:10:00,145.75,145.82,145.56,145.57,4528.0,141.0699,141.1376,140.886,140.8956,4528.0
2023-06-09 13:20:00,145.64,145.73,145.56,145.72,3162.0,140.9634,141.0505,140.886,141.0408,3162.0
2023-06-09 13:30:00,145.72,145.83,145.61,145.64,3063.0,141.0408,141.1473,140.9344,140.9634,3063.0
2023-06-09 13:40:00,145.65,145.94,145.65,145.92,10926.0,140.9731,141.2538,140.9731,141.2344,10926.0
2023-06-09 13:50:00,145.86,145.86,145.32,145.33,8388.0,141.1763,141.1763,140.6537,140.6634,8388.0
2023-06-09 14:00:00,145.32,145.43,145.18,145.19,7948.0,140.6537,140.7601,140.5182,140.5278,7948.0
2023-06-09 14:10:00,145.28,145.38,145.15,145.33,8557.0,140.615,140.7117,140.4891,140.6634,8557.0
2023-06-09 14:20:00,145.31,145.33,144.9,144.94,11616.0,140.644,140.6634,140.2472,140.2859,11616.0
2023-06-09 14:30:00,144.96,145.01,144.78,144.78,9510.0,140.3052,140.3536,140.131,140.131,9510.0
2023-06-09 14:40:00,144.78,144.95,144.63,144.71,10759.0,140.131,140.2956,139.9858,140.0633,10759.0
2023-06-09 14:50:00,144.63,144.96,144.63,144.96,4164.0,139.9858,140.3052,139.9858,140.3052,4164.0
2023-06-09 15:00:00,145.0,145.23,144.74,144.96,11520.0,140.3439,140.5666,140.0923,140.3052,11520.0
2023-06-09 15:10:00,144.8,145.24,144.8,145.17,6660.0,140.1504,140.5762,140.1504,140.5085,6660.0
2023-06-09 15:20:00,145.16,145.24,144.96,145.1,7957.0,140.4988,140.5762,140.3052,140.4407,7957.0
2023-06-09 15:30:00,145.1,145.15,144.75,145.04,16789.0,140.4407,140.4891,140.102,140.3827,16789.0
2023-06-09 15:40:00,145.03,145.38,144.99,145.36,22295.0,140.373,140.7117,140.3343,140.6924,22295.0
2023-06-09 15:50:00,145.3,145.72,145.18,145.52,75541.0,140.6343,141.0408,140.5182,140.8473,75541.0
2023-06-12 09:30:00,145.01,145.36,143.87,144.87,30780.0,140.3536,140.6924,139.2502,140.2181,30780.0
2023-06-12 09:40:00,144.88,145.84,144.84,145.44,10587.0,140.2278,141.157,140.1891,140.7698,10587.0
2023-06-12 09:50:00,145.49,146.92,145.48,146.78,14104.0,140.8182,142.2023,140.8085,142.0668,14104.0
2023-06-12 10:00:00,146.86,147.0,146.41,147.0,36156.0,142.1442,142.2797,141.7087,142.2797,36156.0
2023-06-12 10:10:00,146.99,148.03,146.98,147.99,22200.0,142.27,143.2767,142.2604,143.2379,22200.0
2023-06-12 10:20:00,147.9,147.9,147.09,147.43,11003.0,143.1508,143.1508,142.3668,142.6959,11003.0
2023-06-12 10:30:00,147.27,147.31,146.53,146.71,7186.0,142.5411,142.5798,141.8248,141.999,7186.0
2023-06-12 10:40:00,146.79,147.04,146.55,146.59,16968.0,142.0765,142.3184,141.8442,141.8829,16968.0
2023-06-12 10:50:00,146.58,147.76,146.49,147.49,16665.0,141.8732,143.0153,141.7861,142.754,16665.0
2023-06-12 11:00:00,147.45,148.21,147.39,148.06,17505.0,142.7153,143.4509,142.6572,143.3057,17505.0
2023-06-12 11:10:00,148.13,148.16,147.82,147.82,11814.0,143.3734,143.4025,143.0734,143.0734,11814.0
2023-06-12 11:20:00,147.8,148.55,147.8,148.49,34714.0,143.054,143.78,143.054,143.7219,34714.0
2023-06-12 11:30:00,148.54,148.61,148.22,148.32,22641.0,143.7703,143.838,143.4606,143.5573,22641.0
2023-06-12 11:40:00,148.31,148.53,148.24,148.53,10815.0,143.5477,143.7606,143.4799,143.7606,10815.0
2023-06-12 11:50:00,148.53,148.87,148.53,148.87,9177.0,143.7606,144.0897,143.7606,144.0897,9177.0
2023-06-12 12:00:00,148.74,149.03,148.53,148.59,17247.0,143.9639,144.2445,143.7606,143.8187,17247.0
2023-06-12 12:10:00,148.54,148.68,148.32,148.49,8537.0,143.7703,143.9058,143.5573,143.7219,8537.0
2023-06-12 12:20:00,148.47,148.47,148.2,148.4,10061.0,143.7025,143.7025,143.4412,143.6348,10061.0
2023-06-12 12:30:00,148.32,148.56,148.31,148.56,10153.0,143.5573,143.7896,143.5477,143.7896,10153.0
2023-06-12 12:40:00,148.56,148.56,148.15,148.24,7359.0,143.7896,143.7896,143.3928,143.4799,7359.0
2023-06-12 12:50:00,148.18,148.47,147.95,148.47,6420.0,143.4218,143.7025,143.1992,143.7025,6420.0
2023-06-12 13:00:00,148.5,148.67,148.35,148.37,8428.0,143.7316,143.8961,143.5864,143.6057,8428.0
2023-06-12 13:10:00,148.38,148.71,148.38,148.56,11582.0,143.6154,143.9348,143.6154,143.7896,11582.0
2023-06-12 13:20:00,148.52,148.52,147.96,148.16,10635.0,143.7509,143.7509,143.2089,143.4025,10635.0
2023-06-12 13:30:00,148.13,148.13,147.8,147.95,10355.0,143.3734,143.3734,143.054,143.1992,10355.0
2023-06-12 13:40:00,147.99,148.36,147.97,148.34,7201.0,143.2379,143.5961,143.2186,143.5767,7201.0
2023-06-12 13:50:00,148.31,148.65,148.13,148.61,10939.0,143.5477,143.8767,143.3734,143.838,10939.0
2023-06-12 14:00:00,148.6,148.69,148.39,148.52,9510.0,143.8284,143.9155,143.6251,143.7509,9510.0
2023-06-12 14:10:00,148.44,148.49,148.24,148.24,8121.0,143.6735,143.7219,143.4799,143.4799,8121.0
2023-06-12 14:20:00,148.21,148.25,148.09,148.09,7896.0,143.4509,143.4896,143.3347,143.3347,7896.0
2023-06-12 14:30:00,148.04,148.06,147.72,147.72,8899.0,143.2863,143.3057,142.9766,142.9766,8899.0
2023-06-12 14:40:00,147.77,148.04,147.73,148.04,10291.0,143.025,143.2863,142.9863,143.2863,10291.0
2023-06-12 14:50:00,148.06,148.11,148.01,148.01,6848.0,143.3057,143.3541,143.2573,143.2573,6848.0
2023-06-12 15:00:00,148.04,148.36,148.03,148.26,15384.0,143.2863,143.5961,143.2767,143.4993,15384.0
2023-06-12 15:10:00,148.26,148.61,148.2,148.44,12548.0,143.4993,143.838,143.4412,143.6735,12548.0
2023-06-12 15:20:00,148.42,148.42,148.18,148.35,17047.0,143.6541,143.6541,143.4218,143.5864,17047.0
2023-06-12 15:30:00,148.39,148.52,148.34,148.45,24304.0,143.6251,143.7509,143.5767,143.6832,24304.0
2023-06-12 15:40:00,148.44,148.56,148.22,148.33,32344.0,143.6735,143.7896,143.4606,143.567,32344.0
2023-06-12 15:50:00,148.36,148.59,148.24,148.49,101322.0,143.5961,143.8187,143.4799,143.7219,101322.0
2023-06-13 09:30:00,150.0,151.83,149.35,151.33,70730.0,145.1834,146.9546,144.5543,146.4707,70730.0
2023-06-13 09:40:00,151.45,153.35,151.43,153.35,31567.0,146.5868,148.4258,146.5675,148.4258,31567.0
2023-06-13 09:50:00,153.13,153.7,152.93,152.97,37014.0,148.2129,148.7646,148.0193,148.058,37014.0
2023-06-13 10:00:00,153.2,153.68,152.73,153.46,36594.0,148.2806,148.7452,147.8257,148.5323,36594.0
2023-06-13 10:10:00,153.25,153.39,152.85,153.09,18644.0,148.329,148.4645,147.9419,148.1742,18644.0
2023-06-13 10:20:00,152.93,153.56,152.89,153.5,28455.0,148.0193,148.6291,147.9806,148.571,28455.0
2023-06-13 10:30:00,153.48,153.48,152.75,152.92,11819.0,148.5517,148.5517,147.8451,148.0096,11819.0
2023-06-13 10:40:00,152.96,153.43,152.91,153.21,16568.0,148.0483,148.5033,148.0,148.2903,16568.0
2023-06-13 10:50:00,153.16,153.41,152.92,153.28,20918.0,148.2419,148.4839,148.0096,148.3581,20918.0
2023-06-13 11:00:00,153.4,153.52,152.98,153.12,15165.0,148.4742,148.5904,148.0677,148.2032,15165.0
2023-06-13 11:10:00,153.04,153.24,152.95,153.08,14519.0,148.1258,148.3194,148.0387,148.1645,14519.0
2023-06-13 11:20:00,153.14,153.53,152.96,153.0,14494.0,148.2226,148.6,148.0483,148.0871,14494.0
2023-06-13 11:30:00,153.05,153.21,152.42,152.93,35661.0,148.1355,148.2903,147.5257,148.0193,35661.0
2023-06-13 11:40:00,152.89,153.36,152.85,153.25,20524.0,147.9806,148.4355,147.9419,148.329,20524.0
2023-06-13 11:50:00,153.29,153.44,152.99,153.06,10626.0,148.3678,148.5129,148.0774,148.1451,10626.0
2023-06-13 12:00:00,153.07,153.57,152.97,153.27,11310.0,148.1548,148.6388,148.058,148.3484,11310.0
2023-06-13 12:10:00,153.32,153.57,153.29,153.57,8834.0,148.3968,148.6388,148.3678,148.6388,8834.0
2023-06-13 12:20:00,153.48,153.72,153.35,153.55,18632.0,148.5517,148.7839,148.4258,148.6194,18632.0
2023-06-13 12:30:00,153.59,153.68,153.51,153.6,13049.0,148.6581,148.7452,148.5807,148.6678,13049.0
2023-06-13 12:40:00,153.65,154.0,153.64,153.99,12091.0,148.7162,149.055,148.7065,149.0453,12091.0
2023-06-13 12:50:00,153.93,154.09,153.87,154.07,13019.0,148.9872,149.1421,148.9291,149.1227,13019.0
2023-06-13 13:00:00,154.02,154.27,153.68,153.81,18298.0,149.0743,149.3163,148.7452,148.8711,18298.0
2023-06-13 13:10:00,153.76,154.08,153.65,153.93,11244.0,148.8227,149.1324,148.7162,148.9872,11244.0
2023-06-13 13:20:00,153.94,154.3,153.93,154.09,13730.0,148.9969,149.3453,148.9872,149.1421,13730.0
2023-06-13 13:30:00,154.14,154.14,153.47,153.62,18052.0,149.1905,149.1905,148.542,148.6872,18052.0
2023-06-13 13:40:00,153.58,153.75,153.41,153.72,16087.0,148.6484,148.813,148.4839,148.7839,16087.0
2023-06-13 13:50:00,153.83,153.84,153.5,153.82,19516.0,148.8904,148.9001,148.571,148.8807,19516.0
2023-06-13 14:00:00,153.88,153.89,153.71,153.74,6161.0,148.9388,148.9485,148.7743,148.8033,6161.0
2023-06-13 14:10:00,153.75,153.94,153.74,153.9,6949.0,148.813,148.9969,148.8033,148.9582,6949.0
2023-06-13 14:20:00,153.94,154.12,153.52,153.74,13937.0,148.9969,149.1711,148.5904,148.8033,13937.0
2023-06-13 14:30:00,153.66,153.75,153.44,153.7,8480.0,148.7259,148.813,148.5129,148.7646,8480.0
2023-06-13 14:40:00,153.69,153.76,153.26,153.71,11596.0,148.7549,148.8227,148.3387,148.7743,11596.0
2023-06-13 14:50:00,153.72,153.83,153.63,153.83,7910.0,148.7839,148.8904,148.6968,148.8904,7910.0
2023-06-13 15:00:00,153.81,154.19,153.81,153.92,16099.0,148.8711,149.2389,148.8711,148.9775,16099.0
2023-06-13 15:10:00,153.91,154.26,153.91,154.19,8460.0,148.9678,149.3066,148.9678,149.2389,8460.0
2023-06-13 15:20:00,154.23,154.36,154.19,154.32,13108.0,149.2776,149.4034,149.2389,149.3647,13108.0
2023-06-13 15:30:00,154.32,154.42,154.09,154.13,23594.0,149.3647,149.4615,149.1421,149.1808,23594.0
2023-06-13 15:40:00,154.16,154.3,153.99,154.08,29713.0,149.2098,149.3453,149.0453,149.1324,29713.0
2023-06-13 15:50:00,154.12,154.54,154.0,154.39,109036.0,149.1711,149.5776,149.055,149.4324,109036.0
2023-06-14 09:30:00,155.92,156.76,154.75,156.08,57342.0,150.9133,151.7263,149.7809,151.0682,57342.0
2023-06-14 09:40:00,156.06,156.55,155.17,155.35,16547.0,151.0488,151.5231,150.1874,150.3616,16547.0
2023-06-14 09:50:00,155.4,155.52,154.44,154.77,32029.0,150.41,150.5261,149.4808,149.8002,32029.0
2023-06-14 10:00:00,154.75,154.77,153.91,154.47,28558.0,149.7809,149.8002,148.9678,149.5099,28558.0
2023-06-14 10:10:00,154.77,154.91,154.35,154.4,17080.0,149.8002,149.9357,149.3937,149.4421,17080.0
2023-06-14 10:20:00,154.34,154.42,153.89,153.89,19959.0,149.384,149.4615,148.9485,148.9485,19959.0
2023-06-14 10:30:00,153.85,154.2,153.71,154.12,15046.0,148.9098,149.2485,148.7743,149.1711,15046.0
2023-06-14 10:40:00,154.11,154.27,153.64,153.7,14936.0,149.1614,149.3163,148.7065,148.7646,14936.0
2023-06-14 10:50:00,153.62,153.95,153.36,153.79,39660.0,148.6872,149.0066,148.4355,148.8517,39660.0
2023-06-14 11:00:00,153.81,154.1,153.47,153.56,15051.0,148.8711,149.1517,148.542,148.6291,15051.0
2023-06-14 11:10:00,153.5,153.57,153.16,153.21,12791.0,148.571,148.6388,148.2419,148.2903,12791.0
2023-06-14 11:20:00,153.26,153.4,152.85,152.96,12174.0,148.3387,148.4742,147.9419,148.0483,12174.0
2023-06-14 11:30:00,152.89,153.03,152.6,152.63,12770.0,147.9806,148.1161,147.6999,147.7289,12770.0
2023-06-14 11:40:00,152.42,152.67,152.42,152.48,8030.0,147.5257,147.7677,147.5257,147.5838,8030.0
2023-06-14 11:50:00,152.48,152.48,151.77,151.89,14383.0,147.5838,147.5838,146.8966,147.0127,14383.0
2023-06-14 12:00:00,151.89,151.95,151.33,151.5,29333.0,147.0127,147.0708,146.4707,146.6352,29333.0
2023-06-14 12:10:00,151.45,151.79,151.28,151.79,16766.0,146.5868,146.9159,146.4223,146.9159,16766.0
2023-06-14 12:20:00,151.75,151.76,151.21,151.21,11513.0,146.8772,146.8869,146.3545,146.3545,11513.0
2023-06-14 12:30:00,151.26,151.31,151.04,151.19,12213.0,146.4029,146.4513,146.19,146.3352,12213.0
2023-06-14 12:40:00,151.16,151.28,151.02,151.22,16469.0,146.3061,146.4223,146.1706,146.3642,16469.0
2023-06-14 12:50:00,151.26,151.52,151.23,151.41,9055.0,146.4029,146.6546,146.3739,146.5481,9055.0
2023-06-14 13:00:00,151.34,151.46,151.18,151.4,11814.0,146.4804,146.5965,146.3255,146.5384,11814.0
2023-06-14 13:10:00,151.4,151.42,150.86,150.86,17797.0,146.5384,146.5578,146.0158,146.0158,17797.0
2023-06-14 13:20:00,150.75,151.03,150.41,151.03,17866.0,145.9093,146.1803,145.5802,146.1803,17866.0
2023-06-14 13:30:00,151.06,151.2,150.97,151.18,8382.0,146.2094,146.3449,146.1222,146.3255,8382.0
2023-06-14 13:40:00,151.16,151.56,150.99,151.5,9399.0,146.3061,146.6933,146.1416,146.6352,9399.0
2023-06-14 13:50:00,151.5,151.5,151.07,151.23,14284.0,146.6352,146.6352,146.219,146.3739,14284.0
2023-06-14 14:00:00,151.22,151.22,150.07,150.44,32026.0,146.3642,146.3642,145.2511,145.6093,32026.0
2023-06-14 14:10:00,150.59,150.76,150.05,150.19,12116.0,145.7545,145.919,145.2318,145.3673,12116.0
2023-06-14 14:20:00,150.15,150.45,149.62,149.75,16778.0,145.3286,145.6189,144.8156,144.9414,16778.0
2023-06-14 14:30:00,149.7,150.35,149.52,150.1,28904.0,144.893,145.5222,144.7188,145.2802,28904.0
2023-06-14 14:40:00,149.98,150.97,149.98,150.97,15587.0,145.164,146.1222,145.164,146.1222,15587.0
2023-06-14 14:50:00,150.92,151.3,150.57,151.02,28488.0,146.0739,146.4417,145.7351,146.1706,28488.0
2023-06-14 15:00:00,151.07,151.66,151.0,151.59,13359.0,146.219,146.7901,146.1513,146.7223,13359.0
2023-06-14 15:10:00,151.54,151.63,150.74,150.87,19526.0,146.6739,146.7611,145.8996,146.0255,19526.0
2023-06-14 15:20:00,150.64,151.54,150.63,151.09,13483.0,145.8028,146.6739,145.7932,146.2384,13483.0
2023-06-14 15:30:00,151.06,151.42,150.86,151.32,13787.0,146.2094,146.5578,146.0158,146.461,13787.0
2023-06-14 15:40:00,151.34,151.39,150.52,150.53,30566.0,146.4804,146.5288,145.6867,145.6964,30566.0
2023-06-14 15:50:00,150.5,150.82,150.26,150.65,92970.0,145.6673,145.9771,145.435,145.8125,92970.0
2023-06-15 09:30:00,150.01,151.68,149.56,151.5,26627.0,145.1931,146.8094,144.7575,146.6352,26627.0
2023-06-15 09:40:00,151.66,151.94,151.19,151.49,13408.0,146.7901,147.0611,146.3352,146.6256,13408.0
2023-06-15 09:50:00,151.91,152.08,151.01,152.02,20784.0,147.0321,147.1966,146.161,147.1385,20784.0
2023-06-15 10:00:00,152.07,152.76,151.99,152.09,14225.0,147.1869,147.8548,147.1095,147.2063,14225.0
2023-06-15 10:10:00,151.87,152.11,151.39,151.54,10129.0,146.9933,147.2256,146.5288,146.6739,10129.0
2023-06-15 10:20:00,151.45,151.64,151.13,151.56,7831.0,146.5868,146.7707,146.2771,146.6933,7831.0
2023-06-15 10:30:00,151.51,151.51,150.5,150.6,9965.0,146.6449,146.6449,145.6673,145.7641,9965.0
2023-06-15 10:40:00,150.52,150.99,150.46,150.83,7415.0,145.6867,146.1416,145.6286,145.9867,7415.0
2023-06-15 10:50:00,150.66,150.8,150.45,150.67,8956.0,145.8222,145.9577,145.6189,145.8319,8956.0
2023-06-15 11:00:00,150.68,150.72,150.37,150.5,12423.0,145.8416,145.8803,145.5415,145.6673,12423.0
2023-06-15 11:10:00,150.49,150.99,150.42,150.92,9897.0,145.6577,146.1416,145.5899,146.0739,9897.0
2023-06-15 11:20:00,150.84,151.43,150.84,151.33,11197.0,145.9964,146.5675,145.9964,146.4707,11197.0
2023-06-15 11:30:00,151.39,151.62,151.14,151.57,9453.0,146.5288,146.7514,146.2868,146.703,9453.0
2023-06-15 11:40:00,151.56,151.68,151.0,151.1,10576.0,146.6933,146.8094,146.1513,146.2481,10576.0
2023-06-15 11:50:00,151.11,151.14,150.87,150.87,5177.0,146.2578,146.2868,146.0255,146.0255,5177.0
2023-06-15 12:00:00,150.9,150.95,150.56,150.71,6790.0,146.0545,146.1029,145.7254,145.8706,6790.0
2023-06-15 12:10:00,150.74,150.8,150.58,150.76,4239.0,145.8996,145.9577,145.7448,145.919,4239.0
2023-06-15 12:20:00,150.8,150.9,150.64,150.78,4457.0,145.9577,146.0545,145.8028,145.9383,4457.0
2023-06-15 12:30:00,150.86,151.06,150.78,150.99,4984.0,146.0158,146.2094,145.9383,146.1416,4984.0
2023-06-15 12:40:00,151.02,151.05,150.7,150.9,8433.0,146.1706,146.1997,145.8609,146.0545,8433.0
2023-06-15 12:50:00,150.88,150.88,150.57,150.65,3228.0,146.0351,146.0351,145.7351,145.8125,3228.0
2023-06-15 13:00:00,150.68,150.68,150.33,150.41,4176.0,145.8416,145.8416,145.5028,145.5802,4176.0
2023-06-15 13:10:00,150.38,150.47,150.19,150.23,3504.0,145.5512,145.6383,145.3673,145.406,3504.0
2023-06-15 13:20:00,150.24,150.5,150.24,150.5,5836.0,145.4157,145.6673,145.4157,145.6673,5836.0
2023-06-15 13:30:00,150.5,150.57,150.35,150.36,6753.0,145.6673,145.7351,145.5222,145.5318,6753.0
2023-06-15 13:40:00,150.42,150.5,150.33,150.5,6540.0,145.5899,145.6673,145.5028,145.6673,6540.0
2023-06-15 13:50:00,150.6,150.63,150.35,150.35,2689.0,145.7641,145.7932,145.5222,145.5222,2689.0
2023-06-15 14:00:00,150.38,150.46,150.21,150.22,7501.0,145.5512,145.6286,145.3867,145.3963,7501.0
2023-06-15 14:10:00,150.25,150.54,150.25,150.37,5174.0,145.4254,145.7061,145.4254,145.5415,5174.0
2023-06-15 14:20:00,150.36,150.43,150.3,150.39,4217.0,145.5318,145.5996,145.4738,145.5609,4217.0
2023-06-15 14:30:00,150.47,150.81,150.43,150.57,8852.0,145.6383,145.9674,145.5996,145.7351,8852.0
2023-06-15 14:40:00,150.57,150.77,150.53,150.76,6542.0,145.7351,145.9287,145.6964,145.919,6542.0
2023-06-15 14:50:00,150.75,151.28,150.75,151.09,7843.0,145.9093,146.4223,145.9093,146.2384,7843.0
2023-06-15 15:00:00,151.11,151.25,150.92,151.16,11469.0,146.2578,146.3933,146.0739,146.3061,11469.0
2023-06-15 15:10:00,151.16,151.33,150.88,150.99,6409.0,146.3061,146.4707,146.0351,146.1416,6409.0
2023-06-15 15:20:00,150.92,150.98,150.76,150.92,7168.0,146.0739,146.1319,145.919,146.0739,7168.0
2023-06-15 15:30:00,151.01,151.05,150.87,150.9,14433.0,146.161,146.1997,146.0255,146.0545,14433.0
2023-06-15 15:40:00,150.92,151.35,150.92,151.32,25352.0,146.0739,146.49,146.0739,146.461,25352.0
2023-06-15 15:50:00,151.38,151.59,150.91,151.22,63512.0,146.5191,146.7223,146.0642,146.3642,63512.0
2023-06-16 09:30:00,151.91,151.99,149.45,151.67,639103.0,147.0321,147.1095,144.6511,146.7998,639103.0
2023-06-16 09:40:00,151.89,152.43,151.6,152.21,41528.0,147.0127,147.5354,146.732,147.3224,41528.0
2023-06-16 09:50:00,152.47,152.61,150.84,151.33,36706.0,147.5741,147.7096,145.9964,146.4707,36706.0
2023-06-16 10:00:00,151.45,151.75,150.87,151.27,21750.0,146.5868,146.8772,146.0255,146.4126,21750.0
2023-06-16 10:10:00,151.32,151.34,150.44,150.71,10189.0,146.461,146.4804,145.6093,145.8706,10189.0
2023-06-16 10:20:00,150.72,151.28,150.72,151.03,10331.0,145.8803,146.4223,145.8803,146.1803,10331.0
2023-06-16 10:30:00,151.21,151.34,150.86,150.91,14671.0,146.3545,146.4804,146.0158,146.0642,14671.0
2023-06-16 10:40:00,150.84,151.1,150.6,151.1,16912.0,145.9964,146.2481,145.7641,146.2481,16912.0
2023-06-16 10:50:00,150.96,151.54,150.92,151.38,9042.0,146.1126,146.6739,146.0739,146.5191,9042.0
2023-06-16 11:00:00,151.26,151.36,150.99,151.17,13304.0,146.4029,146.4997,146.1416,146.3158,13304.0
2023-06-16 11:10:00,151.11,151.53,151.1,151.38,8917.0,146.2578,146.6643,146.2481,146.5191,8917.0
2023-06-16 11:20:00,151.42,151.44,150.98,151.33,10426.0,146.5578,146.5772,146.1319,146.4707,10426.0
2023-06-16 11:30:00,151.36,151.56,150.98,151.03,12833.0,146.4997,146.6933,146.1319,146.1803,12833.0
2023-06-16 11:40:00,151.03,151.19,150.8,150.9,7613.0,146.1803,146.3352,145.9577,146.0545,7613.0
2023-06-16 11:50:00,150.87,150.87,150.46,150.65,8100.0,146.0255,146.0255,145.6286,145.8125,8100.0
2023-06-16 12:00:00,150.64,150.7,150.48,150.5,5458.0,145.8028,145.8609,145.648,145.6673,5458.0
2023-06-16 12:10:00,150.47,150.74,150.39,150.66,5218.0,145.6383,145.8996,145.5609,145.8222,5218.0
2023-06-16 12:20:00,150.67,151.37,150.6,151.19,16236.0,145.8319,146.5094,145.7641,146.3352,16236.0
2023-06-16 12:30:00,151.3,151.41,151.09,151.18,2968.0,146.4417,146.5481,146.2384,146.3255,2968.0
2023-06-16 12:40:00,151.19,151.41,151.05,151.25,4166.0,146.3352,146.5481,146.1997,146.3933,4166.0
2023-06-16 12:50:00,151.27,151.64,151.27,151.62,4055.0,146.4126,146.7707,146.4126,146.7514,4055.0
2023-06-16 13:00:00,151.78,151.78,151.5,151.5,5868.0,146.9062,146.9062,146.6352,146.6352,5868.0
2023-06-16 13:10:00,151.54,151.69,151.42,151.63,4931.0,146.6739,146.8191,146.5578,146.7611,4931.0
2023-06-16 13:20:00,151.62,151.67,151.49,151.49,4724.0,146.7514,146.7998,146.6256,146.6256,4724.0
2023-06-16 13:30:00,151.47,151.63,151.38,151.63,7953.0,146.6062,146.7611,146.5191,146.7611,7953.0
2023-06-16 13:40:00,151.58,151.71,151.35,151.41,6266.0,146.7127,146.8385,146.49,146.5481,6266.0
2023-06-16 13:50:00,151.43,151.64,151.43,151.64,4700.0,146.5675,146.7707,146.5675,146.7707,4700.0
2023-06-16 14:00:00,151.65,151.7,151.38,151.39,4092.0,146.7804,146.8288,146.5191,146.5288,4092.0
2023-06-16 14:10:00,151.45,151.49,151.27,151.34,3566.0,146.5868,146.6256,146.4126,146.4804,3566.0
2023-06-16 14:20:00,151.35,151.81,151.34,151.5,19651.0,146.49,146.9353,146.4804,146.6352,19651.0
2023-06-16 14:30:00,151.31,151.31,150.92,151.09,19770.0,146.4513,146.4513,146.0739,146.2384,19770.0
2023-06-16 14:40:00,151.03,151.24,151.0,151.14,7694.0,146.1803,146.3836,146.1513,146.2868,7694.0
2023-06-16 14:50:00,151.14,151.27,151.02,151.16,9228.0,146.2868,146.4126,146.1706,146.3061,9228.0
2023-06-16 15:00:00,151.21,151.42,151.08,151.19,24985.0,146.3545,146.5578,146.2287,146.3352,24985.0
2023-06-16 15:10:00,151.19,151.23,151.06,151.21,10615.0,146.3352,146.3739,146.2094,146.3545,10615.0
2023-06-16 15:20:00,151.24,151.5,151.2,151.3,15357.0,146.3836,146.6352,146.3449,146.4417,15357.0
2023-06-16 15:30:00,151.32,151.84,151.28,151.74,21640.0,146.461,146.9643,146.4223,146.8675,21640.0
2023-06-16 15:40:00,151.73,151.83,151.51,151.79,45162.0,146.8578,146.9546,146.6449,146.9159,45162.0
2023-06-16 15:50:00,151.81,152.07,151.36,151.5,129374.0,146.9353,147.1869,146.4997,146.6352,129374.0
2023-06-20 09:30:00,149.63,149.86,148.65,148.88,40174.0,144.8253,145.0479,143.8767,144.0994,40174.0
2023-06-20 09:40:00,148.84,149.1,147.52,148.18,28496.0,144.0606,144.3123,142.783,143.4218,28496.0
2023-06-20 09:50:00,148.31,149.41,148.21,149.14,23049.0,143.5477,144.6123,143.4509,144.351,23049.0
2023-06-20 10:00:00,149.1,149.17,148.62,149.0,19265.0,144.3123,144.38,143.8477,144.2155,19265.0
2023-06-20 10:10:00,148.88,149.65,148.87,149.09,12832.0,144.0994,144.8446,144.0897,144.3026,12832.0
2023-06-20 10:20:00,149.09,149.36,148.6,148.72,13245.0,144.3026,144.5639,143.8284,143.9445,13245.0
2023-06-20 10:30:00,148.73,149.03,148.63,148.82,10990.0,143.9542,144.2445,143.8574,144.0413,10990.0
2023-06-20 10:40:00,148.68,149.1,148.66,149.09,13073.0,143.9058,144.3123,143.8864,144.3026,13073.0
2023-06-20 10:50:00,149.24,149.64,148.99,149.64,9417.0,144.4478,144.835,144.2058,144.835,9417.0
2023-06-20 11:00:00,149.9,150.13,149.3,149.44,16128.0,145.0866,145.3092,144.5059,144.6414,16128.0
2023-06-20 11:10:00,149.52,149.52,148.71,148.81,7627.0,144.7188,144.7188,143.9348,144.0316,7627.0
2023-06-20 11:20:00,148.7,148.81,148.5,148.77,8676.0,143.9251,144.0316,143.7316,143.9929,8676.0
2023-06-20 11:30:00,148.8,149.0,148.71,149.0,7877.0,144.0219,144.2155,143.9348,144.2155,7877.0
2023-06-20 11:40:00,149.04,149.45,148.92,149.45,6430.0,144.2542,144.6511,144.1381,144.6511,6430.0
2023-06-20 11:50:00,149.42,149.58,149.2,149.27,20286.0,144.622,144.7769,144.4091,144.4768,20286.0
2023-06-20 12:00:00,149.22,149.24,148.87,148.87,5887.0,144.4284,144.4478,144.0897,144.0897,5887.0
2023-06-20 12:10:00,148.96,149.16,148.96,149.12,6891.0,144.1768,144.3704,144.1768,144.3317,6891.0
2023-06-20 12:20:00,149.13,149.63,149.08,149.55,6988.0,144.3413,144.8253,144.2929,144.7478,6988.0
2023-06-20 12:30:00,149.6,149.78,149.49,149.57,5328.0,144.7962,144.9705,144.6898,144.7672,5328.0
2023-06-20 12:40:00,149.62,149.88,149.52,149.53,8867.0,144.8156,145.0672,144.7188,144.7285,8867.0
2023-06-20 12:50:00,149.54,149.71,149.35,149.63,4117.0,144.7382,144.9027,144.5543,144.8253,4117.0
2023-06-20 13:00:00,149.65,149.83,149.44,149.47,4984.0,144.8446,145.0189,144.6414,144.6704,4984.0
2023-06-20 13:10:00,149.39,149.68,149.39,149.68,5842.0,144.593,144.8737,144.593,144.8737,5842.0
2023-06-20 13:20:00,149.69,149.85,149.52,149.63,7182.0,144.8834,145.0382,144.7188,144.8253,7182.0
2023-06-20 13:30:00,149.63,149.66,149.52,149.52,8177.0,144.8253,144.8543,144.7188,144.7188,8177.0
2023-06-20 13:40:00,149.62,149.73,149.41,149.7,6145.0,144.8156,144.9221,144.6123,144.893,6145.0
2023-06-20 13:50:00,149.78,149.78,149.58,149.67,7967.0,144.9705,144.9705,144.7769,144.864,7967.0
2023-06-20 14:00:00,149.62,149.71,149.44,149.56,6295.0,144.8156,144.9027,144.6414,144.7575,6295.0
2023-06-20 14:10:00,149.43,149.59,149.36,149.5,6498.0,144.6317,144.7866,144.5639,144.6995,6498.0
2023-06-20 14:20:00,149.5,149.57,149.41,149.51,4569.0,144.6995,144.7672,144.6123,144.7091,4569.0
2023-06-20 14:30:00,149.5,149.64,149.42,149.63,3748.0,144.6995,144.835,144.622,144.8253,3748.0
2023-06-20 14:40:00,149.57,149.63,149.41,149.54,5463.0,144.7672,144.8253,144.6123,144.7382,5463.0
2023-06-20 14:50:00,149.53,149.58,149.45,149.55,9318.0,144.7285,144.7769,144.6511,144.7478,9318.0
2023-06-20 15:00:00,149.56,149.64,149.44,149.48,6396.0,144.7575,144.835,144.6414,144.6801,6396.0
2023-06-20 15:10:00,149.48,149.66,149.45,149.46,4944.0,144.6801,144.8543,144.6511,144.6607,4944.0
2023-06-20 15:20:00,149.46,149.73,149.41,149.69,15336.0,144.6607,144.9221,144.6123,144.8834,15336.0
2023-06-20 15:30:00,149.67,149.71,149.44,149.57,10615.0,144.864,144.9027,144.6414,144.7672,10615.0
2023-06-20 15:40:00,149.58,149.95,149.47,149.81,29696.0,144.7769,145.135,144.6704,144.9995,29696.0
2023-06-20 15:50:00,149.79,149.94,149.39,149.58,96633.0,144.9801,145.1253,144.593,144.7769,96633.0
2023-06-21 09:30:00,149.38,149.89,148.79,149.31,43345.0,144.5833,145.0769,144.0122,144.5156,43345.0
2023-06-21 09:40:00,149.12,150.17,149.12,149.5,11475.0,144.3317,145.3479,144.3317,144.6995,11475.0
2023-06-21 09:50:00,149.57,150.11,149.42,150.06,11768.0,144.7672,145.2899,144.622,145.2415,11768.0
2023-06-21 10:00:00,150.0,150.33,149.86,150.25,23667.0,145.1834,145.5028,145.0479,145.4254,23667.0
2023-06-21 10:10:00,150.26,151.43,150.26,151.35,17111.0,145.435,146.5675,145.435,146.49,17111.0
2023-06-21 10:20:00,151.28,152.54,151.28,152.53,17118.0,146.4223,147.6418,146.4223,147.6322,17118.0
2023-06-21 10:30:00,152.55,152.94,152.29,152.62,21883.0,147.6515,148.029,147.3999,147.7193,21883.0
2023-06-21 10:40:00,152.67,152.81,152.41,152.51,10016.0,147.7677,147.9032,147.516,147.6128,10016.0
2023-06-21 10:50:00,152.55,153.53,152.39,153.53,21016.0,147.6515,148.6,147.4967,148.6,21016.0
2023-06-21 11:00:00,153.65,153.7,152.91,153.22,14289.0,148.7162,148.7646,148.0,148.3,14289.0
2023-06-21 11:10:00,153.26,153.61,153.09,153.56,17100.0,148.3387,148.6775,148.1742,148.6291,17100.0
2023-06-21 11:20:00,153.5,153.84,153.25,153.49,34207.0,148.571,148.9001,148.329,148.5613,34207.0
2023-06-21 11:30:00,153.49,153.69,153.13,153.33,8317.0,148.5613,148.7549,148.2129,148.4065,8317.0
2023-06-21 11:40:00,153.34,153.55,153.34,153.54,12408.0,148.4161,148.6194,148.4161,148.6097,12408.0
2023-06-21 11:50:00,153.57,153.83,153.48,153.54,11962.0,148.6388,148.8904,148.5517,148.6097,11962.0
2023-06-21 12:00:00,153.36,153.5,152.77,152.77,8368.0,148.4355,148.571,147.8644,147.8644,8368.0
2023-06-21 12:10:00,152.77,152.86,152.39,152.69,5927.0,147.8644,147.9516,147.4967,147.787,5927.0
2023-06-21 12:20:00,152.67,152.79,152.46,152.71,11832.0,147.7677,147.8838,147.5644,147.8064,11832.0
2023-06-21 12:30:00,152.75,152.98,152.48,152.62,5938.0,147.8451,148.0677,147.5838,147.7193,5938.0
2023-06-21 12:40:00,152.66,152.92,152.62,152.68,1137.0,147.758,148.0096,147.7193,147.7773,1137.0
2023-06-21 12:50:00,152.79,152.99,152.73,152.75,3783.0,147.8838,148.0774,147.8257,147.8451,3783.0
2023-06-21 13:00:00,152.72,152.85,152.54,152.84,2743.0,147.8161,147.9419,147.6418,147.9322,2743.0
2023-06-21 13:10:00,152.85,152.9,152.62,152.73,2130.0,147.9419,147.9903,147.7193,147.8257,2130.0
2023-06-21 13:20:00,152.74,152.87,152.65,152.87,2610.0,147.8354,147.9612,147.7483,147.9612,2610.0
2023-06-21 13:30:00,152.89,152.92,152.73,152.8,3024.0,147.9806,148.0096,147.8257,147.8935,3024.0
2023-06-21 13:40:00,152.83,152.86,152.54,152.6,4821.0,147.9225,147.9516,147.6418,147.6999,4821.0
2023-06-21 13:50:00,152.48,152.57,152.24,152.57,7095.0,147.5838,147.6709,147.3515,147.6709,7095.0
2023-06-21 14:00:00,152.57,152.67,152.42,152.58,3263.0,147.6709,147.7677,147.5257,147.6806,3263.0
2023-06-21 14:10:00,152.59,152.92,152.48,152.92,17993.0,147.6902,148.0096,147.5838,148.0096,17993.0
2023-06-21 14:20:00,152.92,153.18,152.88,153.12,7733.0,148.0096,148.2613,147.9709,148.2032,7733.0
2023-06-21 14:30:00,153.08,153.15,153.0,153.05,5944.0,148.1645,148.2322,148.0871,148.1355,5944.0
2023-06-21 14:40:00,153.02,153.14,152.82,152.92,5745.0,148.1064,148.2226,147.9128,148.0096,5745.0
2023-06-21 14:50:00,152.9,152.94,152.82,152.85,5007.0,147.9903,148.029,147.9128,147.9419,5007.0
2023-06-21 15:00:00,152.81,152.83,152.6,152.72,7535.0,147.9032,147.9225,147.6999,147.8161,7535.0
2023-06-21 15:10:00,152.75,152.79,152.5,152.62,9592.0,147.8451,147.8838,147.6031,147.7193,9592.0
2023-06-21 15:20:00,152.59,152.61,152.3,152.42,9685.0,147.6902,147.7096,147.4095,147.5257,9685.0
2023-06-21 15:30:00,152.39,152.47,151.92,152.03,12247.0,147.4967,147.5741,147.0417,147.1482,12247.0
2023-06-21 15:40:00,152.01,152.23,152.0,152.17,19456.0,147.1289,147.3418,147.1192,147.2837,19456.0
2023-06-21 15:50:00,152.14,152.39,151.79,151.9,63103.0,147.2547,147.4967,146.9159,147.0224,63103.0
2023-06-22 09:30:00,151.71,152.14,150.93,151.19,34835.0,146.8385,147.2547,146.0835,146.3352,34835.0
2023-06-22 09:40:00,151.11,151.28,150.42,150.64,14221.0,146.2578,146.4223,145.5899,145.8028,14221.0
2023-06-22 09:50:00,150.91,151.55,150.91,151.32,9441.0,146.0642,146.6836,146.0642,146.461,9441.0
2023-06-22 10:00:00,151.27,151.27,150.77,150.92,7605.0,146.4126,146.4126,145.9287,146.0739,7605.0
2023-06-22 10:10:00,150.95,152.02,150.86,152.02,16056.0,146.1029,147.1385,146.0158,147.1385,16056.0
2023-06-22 10:20:00,151.99,152.83,151.98,152.82,17132.0,147.1095,147.9225,147.0998,147.9128,17132.0
2023-06-22 10:30:00,152.82,153.19,152.73,152.89,14969.0,147.9128,148.271,147.8257,147.9806,14969.0
2023-06-22 10:40:00,152.79,152.85,152.13,152.23,11451.0,147.8838,147.9419,147.245,147.3418,11451.0
2023-06-22 10:50:00,152.29,152.56,151.49,151.51,8513.0,147.3999,147.6612,146.6256,146.6449,8513.0
2023-06-22 11:00:00,151.61,151.75,151.48,151.52,7507.0,146.7417,146.8772,146.6159,146.6546,7507.0
2023-06-22 11:10:00,151.5,151.9,151.39,151.9,5222.0,146.6352,147.0224,146.5288,147.0224,5222.0
2023-06-22 11:20:00,151.93,152.26,151.65,151.66,8522.0,147.0514,147.3708,146.7804,146.7901,8522.0
2023-06-22 11:30:00,151.72,152.62,151.72,152.47,10311.0,146.8482,147.7193,146.8482,147.5741,10311.0
2023-06-22 11:40:00,152.47,152.64,152.32,152.33,2875.0,147.5741,147.7386,147.4289,147.4386,2875.0
2023-06-22 11:50:00,152.29,152.49,152.29,152.38,7733.0,147.3999,147.5934,147.3999,147.487,7733.0
2023-06-22 12:00:00,152.36,152.48,152.35,152.46,4437.0,147.4676,147.5838,147.4579,147.5644,4437.0
2023-06-22 12:10:00,152.52,152.55,152.28,152.41,8133.0,147.6225,147.6515,147.3902,147.516,8133.0
2023-06-22 12:20:00,152.36,152.55,152.23,152.38,6524.0,147.4676,147.6515,147.3418,147.487,6524.0
2023-06-22 12:30:00,152.35,153.24,152.34,153.22,34712.0,147.4579,148.3194,147.4483,148.3,34712.0
2023-06-22 12:40:00,153.2,153.54,152.78,152.94,47428.0,148.2806,148.6097,147.8741,148.029,47428.0
2023-06-22 12:50:00,152.83,153.23,152.68,153.14,10327.0,147.9225,148.3097,147.7773,148.2226,10327.0
2023-06-22 13:00:00,153.13,153.18,152.54,152.67,12177.0,148.2129,148.2613,147.6418,147.7677,12177.0
2023-06-22 13:10:00,152.59,152.59,152.22,152.39,5688.0,147.6902,147.6902,147.3321,147.4967,5688.0
2023-06-22 13:20:00,152.41,152.48,152.11,152.11,18144.0,147.516,147.5838,147.2256,147.2256,18144.0
2023-06-22 13:30:00,152.11,152.14,151.83,152.02,8235.0,147.2256,147.2547,146.9546,147.1385,8235.0
2023-06-22 13:40:00,152.07,152.41,152.07,152.33,9887.0,147.1869,147.516,147.1869,147.4386,9887.0
2023-06-22 13:50:00,152.29,152.64,152.26,152.54,6329.0,147.3999,147.7386,147.3708,147.6418,6329.0
2023-06-22 14:00:00,152.54,152.54,152.28,152.3,9440.0,147.6418,147.6418,147.3902,147.4095,9440.0
2023-06-22 14:10:00,152.18,152.28,151.79,151.79,8952.0,147.2934,147.3902,146.9159,146.9159,8952.0
2023-06-22 14:20:00,151.87,152.16,151.78,152.08,6895.0,146.9933,147.274,146.9062,147.1966,6895.0
2023-06-22 14:30:00,152.11,152.39,151.98,152.31,11843.0,147.2256,147.4967,147.0998,147.4192,11843.0
2023-06-22 14:40:00,152.31,152.4,152.08,152.13,11794.0,147.4192,147.5063,147.1966,147.245,11794.0
2023-06-22 14:50:00,152.13,152.36,152.09,152.31,9938.0,147.245,147.4676,147.2063,147.4192,9938.0
2023-06-22 15:00:00,152.29,152.41,152.15,152.28,12144.0,147.3999,147.516,147.2644,147.3902,12144.0
2023-06-22 15:10:00,152.1,152.52,152.01,152.39,9101.0,147.216,147.6225,147.1289,147.4967,9101.0
2023-06-22 15:20:00,152.44,152.47,152.23,152.3,10182.0,147.545,147.5741,147.3418,147.4095,10182.0
2023-06-22 15:30:00,152.26,152.49,152.13,152.46,20383.0,147.3708,147.5934,147.245,147.5644,20383.0
2023-06-22 15:40:00,152.49,153.03,152.48,153.0,32972.0,147.5934,148.1161,147.5838,148.0871,32972.0
2023-06-22 15:50:00,153.02,153.43,152.96,153.32,93021.0,148.1064,148.5033,148.0483,148.3968,93021.0
2023-06-23 09:30:00,151.33,151.81,150.85,151.68,28384.0,146.4707,146.9353,146.0061,146.8094,28384.0
2023-06-23 09:40:00,151.99,152.25,151.23,151.56,8956.0,147.1095,147.3611,146.3739,146.6933,8956.0
2023-06-23 09:50:00,151.63,152.32,151.4,151.8,34910.0,146.7611,147.4289,146.5384,146.9256,34910.0
2023-06-23 10:00:00,151.96,152.24,151.69,152.2,15467.0,147.0805,147.3515,146.8191,147.3128,15467.0
2023-06-23 10:10:00,152.25,152.74,152.08,152.74,11971.0,147.3611,147.8354,147.1966,147.8354,11971.0
2023-06-23 10:20:00,152.71,153.24,152.52,153.2,9851.0,147.8064,148.3194,147.6225,148.2806,9851.0
2023-06-23 10:30:00,153.2,153.67,153.14,153.67,11506.0,148.2806,148.7355,148.2226,148.7355,11506.0
2023-06-23 10:40:00,153.7,154.09,153.44,153.69,13823.0,148.7646,149.1421,148.5129,148.7549,13823.0
2023-06-23 10:50:00,153.79,153.81,153.42,153.59,8250.0,148.8517,148.8711,148.4936,148.6581,8250.0
2023-06-23 11:00:00,153.55,153.64,153.13,153.14,18128.0,148.6194,148.7065,148.2129,148.2226,18128.0
2023-06-23 11:10:00,153.16,153.23,152.87,152.93,8421.0,148.2419,148.3097,147.9612,148.0193,8421.0
2023-06-23 11:20:00,152.99,153.13,152.78,153.13,9559.0,148.0774,148.2129,147.8741,148.2129,9559.0
2023-06-23 11:30:00,153.11,153.61,153.11,153.56,5717.0,148.1935,148.6775,148.1935,148.6291,5717.0
2023-06-23 11:40:00,153.53,153.84,153.44,153.45,5079.0,148.6,148.9001,148.5129,148.5226,5079.0
2023-06-23 11:50:00,153.41,153.87,153.35,153.87,4707.0,148.4839,148.9291,148.4258,148.9291,4707.0
2023-06-23 12:00:00,153.89,153.9,153.65,153.83,3602.0,148.9485,148.9582,148.7162,148.8904,3602.0
2023-06-23 12:10:00,153.88,153.94,153.67,153.92,6412.0,148.9388,148.9969,148.7355,148.9775,6412.0
2023-06-23 12:20:00,153.96,154.17,153.92,154.01,5503.0,149.0162,149.2195,148.9775,149.0646,5503.0
2023-06-23 12:30:00,154.03,154.34,154.03,154.08,7042.0,149.084,149.384,149.084,149.1324,7042.0
2023-06-23 12:40:00,154.1,154.13,153.96,153.96,8143.0,149.1517,149.1808,149.0162,149.0162,8143.0
2023-06-23 12:50:00,153.95,154.18,153.92,154.18,3924.0,149.0066,149.2292,148.9775,149.2292,3924.0
2023-06-23 13:00:00,154.23,154.25,153.94,154.14,6140.0,149.2776,149.2969,148.9969,149.1905,6140.0
2023-06-23 13:10:00,154.07,154.23,153.9,154.18,3432.0,149.1227,149.2776,148.9582,149.2292,3432.0
2023-06-23 13:20:00,154.22,154.25,154.08,154.21,6888.0,149.2679,149.2969,149.1324,149.2582,6888.0
2023-06-23 13:30:00,154.24,154.45,154.21,154.4,7118.0,149.2872,149.4905,149.2582,149.4421,7118.0
2023-06-23 13:40:00,154.36,154.45,154.17,154.45,5340.0,149.4034,149.4905,149.2195,149.4905,5340.0
2023-06-23 13:50:00,154.44,154.49,154.27,154.44,4101.0,149.4808,149.5292,149.3163,149.4808,4101.0
2023-06-23 14:00:00,154.43,154.5,154.22,154.22,4151.0,149.4711,149.5389,149.2679,149.2679,4151.0
2023-06-23 14:10:00,154.16,154.28,154.0,154.16,14186.0,149.2098,149.326,149.055,149.2098,14186.0
2023-06-23 14:20:00,154.24,154.43,154.05,154.13,6451.0,149.2872,149.4711,149.1033,149.1808,6451.0
2023-06-23 14:30:00,154.03,154.09,153.83,153.92,5569.0,149.084,149.1421,148.8904,148.9775,5569.0
2023-06-23 14:40:00,153.85,153.96,153.53,153.55,10144.0,148.9098,149.0162,148.6,148.6194,10144.0
2023-06-23 14:50:00,153.67,153.68,153.42,153.53,6695.0,148.7355,148.7452,148.4936,148.6,6695.0
2023-06-23 15:00:00,153.49,153.56,153.23,153.45,8492.0,148.5613,148.6291,148.3097,148.5226,8492.0
2023-06-23 15:10:00,153.52,153.58,153.41,153.58,13138.0,148.5904,148.6484,148.4839,148.6484,13138.0
2023-06-23 15:20:00,153.6,153.6,153.23,153.34,16694.0,148.6678,148.6678,148.3097,148.4161,16694.0
2023-06-23 15:30:00,153.34,153.86,153.26,153.82,25244.0,148.4161,148.9194,148.3387,148.8807,25244.0
2023-06-23 15:40:00,153.85,154.0,153.7,153.92,21157.0,148.9098,149.055,148.7646,148.9775,21157.0
2023-06-23 15:50:00,153.9,154.26,153.63,153.79,98788.0,148.9582,149.3066,148.6968,148.8517,98788.0
2023-06-26 09:30:00,154.64,156.62,154.4,156.6,37995.0,149.6744,151.5908,149.4421,151.5715,37995.0
2023-06-26 09:40:00,156.61,157.37,156.41,157.37,13964.0,151.5811,152.3167,151.3876,152.3167,13964.0
2023-06-26 09:50:00,157.3,158.11,157.2,158.02,20782.0,152.249,153.033,152.1522,152.9459,20782.0
2023-06-26 10:00:00,158.02,158.05,157.34,157.37,20335.0,152.9459,152.9749,152.2877,152.3167,20335.0
2023-06-26 10:10:00,157.37,157.69,157.04,157.29,9107.0,152.3167,152.6265,151.9973,152.2393,9107.0
2023-06-26 10:20:00,157.19,157.19,156.7,156.72,9533.0,152.1425,152.1425,151.6683,151.6876,9533.0
2023-06-26 10:30:00,156.68,156.74,155.92,155.92,18639.0,151.6489,151.707,150.9133,150.9133,18639.0
2023-06-26 10:40:00,155.83,156.46,155.74,156.46,11344.0,150.8262,151.436,150.7391,151.436,11344.0
2023-06-26 10:50:00,156.43,156.52,155.99,156.25,5976.0,151.4069,151.494,150.9811,151.2327,5976.0
2023-06-26 11:00:00,156.2,156.28,155.91,155.91,6917.0,151.1843,151.2617,150.9036,150.9036,6917.0
2023-06-26 11:10:00,156.02,156.52,156.02,156.38,8555.0,151.0101,151.494,151.0101,151.3585,8555.0
2023-06-26 11:20:00,156.31,156.47,156.13,156.33,9270.0,151.2908,151.4456,151.1166,151.3101,9270.0
2023-06-26 11:30:00,156.33,156.48,156.02,156.17,8762.0,151.3101,151.4553,151.0101,151.1553,8762.0
2023-06-26 11:40:00,156.21,156.35,155.93,156.34,12507.0,151.194,151.3295,150.923,151.3198,12507.0
2023-06-26 11:50:00,156.35,156.72,156.35,156.69,8911.0,151.3295,151.6876,151.3295,151.6586,8911.0
2023-06-26 12:00:00,156.68,156.68,156.17,156.17,3451.0,151.6489,151.6489,151.1553,151.1553,3451.0
2023-06-26 12:10:00,156.16,156.23,156.0,156.06,7248.0,151.1456,151.2133,150.9907,151.0488,7248.0
2023-06-26 12:20:00,156.09,156.48,156.01,156.23,14743.0,151.0778,151.4553,151.0004,151.2133,14743.0
2023-06-26 12:30:00,156.22,156.22,155.45,155.45,6502.0,151.2037,151.2037,150.4584,150.4584,6502.0
2023-06-26 12:40:00,155.42,155.63,155.42,155.58,6139.0,150.4294,150.6326,150.4294,150.5842,6139.0
2023-06-26 12:50:00,155.66,156.01,155.56,156.0,11410.0,150.6616,151.0004,150.5649,150.9907,11410.0
2023-06-26 13:00:00,155.97,156.02,155.73,155.75,7333.0,150.9617,151.0101,150.7294,150.7488,7333.0
2023-06-26 13:10:00,155.7,155.91,155.58,155.89,6954.0,150.7004,150.9036,150.5842,150.8843,6954.0
2023-06-26 13:20:00,155.89,156.14,155.78,156.11,10844.0,150.8843,151.1262,150.7778,151.0972,10844.0
2023-06-26 13:30:00,156.11,156.11,155.74,155.88,7155.0,151.0972,151.0972,150.7391,150.8746,7155.0
2023-06-26 13:40:00,155.88,155.92,155.6,155.6,8831.0,150.8746,150.9133,150.6036,150.6036,8831.0
2023-06-26 13:50:00,155.61,155.75,155.46,155.51,18794.0,150.6133,150.7488,150.4681,150.5165,18794.0
2023-06-26 14:00:00,155.4,155.67,155.4,155.54,6821.0,150.41,150.6713,150.41,150.5455,6821.0
2023-06-26 14:10:00,155.59,155.6,155.47,155.47,3556.0,150.5939,150.6036,150.4778,150.4778,3556.0
2023-06-26 14:20:00,155.45,155.55,155.29,155.55,6233.0,150.4584,150.5552,150.3035,150.5552,6233.0
2023-06-26 14:30:00,155.56,155.94,155.54,155.94,7232.0,150.5649,150.9327,150.5455,150.9327,7232.0
2023-06-26 14:40:00,155.91,155.99,155.87,155.96,8481.0,150.9036,150.9811,150.8649,150.952,8481.0
2023-06-26 14:50:00,155.93,155.95,155.77,155.9,7191.0,150.923,150.9423,150.7681,150.8939,7191.0
2023-06-26 15:00:00,155.89,156.06,155.89,156.01,8140.0,150.8843,151.0488,150.8843,151.0004,8140.0
2023-06-26 15:10:00,156.06,156.08,155.9,155.9,9223.0,151.0488,151.0682,150.8939,150.8939,9223.0
2023-06-26 15:20:00,155.88,155.9,155.73,155.78,10440.0,150.8746,150.8939,150.7294,150.7778,10440.0
2023-06-26 15:30:00,155.75,155.93,155.66,155.78,16633.0,150.7488,150.923,150.6616,150.7778,16633.0
2023-06-26 15:40:00,155.73,155.86,155.54,155.66,24780.0,150.7294,150.8552,150.5455,150.6616,24780.0
2023-06-26 15:50:00,155.7,155.72,155.29,155.48,100529.0,150.7004,150.7197,150.3035,150.4874,100529.0
2023-06-27 09:30:00,156.2,157.61,156.1,156.78,55808.0,151.1843,152.549,151.0875,151.7457,55808.0
2023-06-27 09:40:00,156.68,157.3,156.04,156.24,14743.0,151.6489,152.249,151.0294,151.223,14743.0
2023-06-27 09:50:00,156.19,156.68,156.18,156.51,5657.0,151.1746,151.6489,151.165,151.4844,5657.0
2023-06-27 10:00:00,156.68,156.98,156.26,156.87,9577.0,151.6489,151.9393,151.2424,151.8328,9577.0
2023-06-27 10:10:00,156.85,158.49,156.77,158.42,32660.0,151.8134,153.4008,151.736,153.333,32660.0
2023-06-27 10:20:00,158.3,159.34,158.12,159.34,24147.0,153.2169,154.2235,153.0427,154.2235,24147.0
2023-06-27 10:30:00,159.39,159.64,159.23,159.6,28905.0,154.2719,154.5138,154.117,154.4751,28905.0
2023-06-27 10:40:00,159.53,159.54,159.0,159.0,9886.0,154.4074,154.4171,153.8944,153.8944,9886.0
2023-06-27 10:50:00,158.99,159.73,158.96,159.67,8840.0,153.8847,154.601,153.8557,154.5429,8840.0
2023-06-27 11:00:00,159.65,159.83,159.37,159.67,7120.0,154.5235,154.6977,154.2525,154.5429,7120.0
2023-06-27 11:10:00,159.67,159.83,159.46,159.47,5757.0,154.5429,154.6977,154.3396,154.3493,5757.0
2023-06-27 11:20:00,159.39,159.62,159.25,159.31,8944.0,154.2719,154.4945,154.1364,154.1944,8944.0
2023-06-27 11:30:00,159.33,159.84,159.25,159.79,8296.0,154.2138,154.7074,154.1364,154.659,8296.0
2023-06-27 11:40:00,159.78,160.0,159.69,159.78,23776.0,154.6494,154.8623,154.5622,154.6494,23776.0
2023-06-27 11:50:00,159.75,160.21,159.72,160.03,23589.0,154.6203,155.0655,154.5913,154.8913,23589.0
2023-06-27 12:00:00,160.03,160.2,160.01,160.09,4075.0,154.8913,155.0559,154.872,154.9494,4075.0
2023-06-27 12:10:00,160.07,160.28,160.07,160.24,3051.0,154.93,155.1333,154.93,155.0946,3051.0
2023-06-27 12:20:00,160.3,160.53,160.24,160.34,10963.0,155.1527,155.3753,155.0946,155.1914,10963.0
2023-06-27 12:30:00,160.29,160.96,160.21,160.78,13373.0,155.143,155.7915,155.0655,155.6172,13373.0
2023-06-27 12:40:00,160.83,160.91,160.69,160.7,7007.0,155.6656,155.7431,155.5301,155.5398,7007.0
2023-06-27 12:50:00,160.76,160.81,160.37,160.46,7137.0,155.5979,155.6463,155.2204,155.3075,7137.0
2023-06-27 13:00:00,160.48,160.51,160.2,160.21,2745.0,155.3269,155.3559,155.0559,155.0655,2745.0
2023-06-27 13:10:00,160.21,160.8,160.21,160.66,9817.0,155.0655,155.6366,155.0655,155.5011,9817.0
2023-06-27 13:20:00,160.75,161.0,160.65,160.91,10885.0,155.5882,155.8302,155.4914,155.7431,10885.0
2023-06-27 13:30:00,161.0,161.29,160.98,161.28,11806.0,155.8302,156.1109,155.8108,156.1012,11806.0
2023-06-27 13:40:00,161.32,161.41,161.06,161.11,12743.0,156.1399,156.227,155.8883,155.9366,12743.0
2023-06-27 13:50:00,161.01,161.23,160.92,161.0,7678.0,155.8399,156.0528,155.7527,155.8302,7678.0
2023-06-27 14:00:00,161.05,161.24,160.99,161.12,6481.0,155.8786,156.0625,155.8205,155.9463,6481.0
2023-06-27 14:10:00,161.04,161.26,161.0,161.23,7103.0,155.8689,156.0818,155.8302,156.0528,7103.0
2023-06-27 14:20:00,161.21,161.53,161.14,161.49,7941.0,156.0334,156.3432,155.9657,156.3044,7941.0
2023-06-27 14:30:00,161.5,161.59,161.38,161.45,7453.0,156.3141,156.4012,156.198,156.2657,7453.0
2023-06-27 14:40:00,161.45,161.45,161.25,161.39,5391.0,156.2657,156.2657,156.0722,156.2077,5391.0
2023-06-27 14:50:00,161.35,161.39,161.2,161.26,14914.0,156.1689,156.2077,156.0238,156.0818,14914.0
2023-06-27 15:00:00,161.28,161.35,161.09,161.18,17414.0,156.1012,156.1689,155.9173,156.0044,17414.0
2023-06-27 15:10:00,161.15,161.16,160.91,161.0,10122.0,155.9754,155.985,155.7431,155.8302,10122.0
2023-06-27 15:20:00,161.03,161.43,160.94,161.32,14680.0,155.8592,156.2464,155.7721,156.1399,14680.0
2023-06-27 15:30:00,161.33,161.39,160.57,160.57,55974.0,156.1496,156.2077,155.414,155.414,55974.0
2023-06-27 15:40:00,160.61,160.93,160.56,160.88,43391.0,155.4527,155.7624,155.4043,155.714,43391.0
2023-06-27 15:50:00,160.86,160.96,160.6,160.74,100828.0,155.6947,155.7915,155.443,155.5785,100828.0
2023-06-28 09:30:00,159.4,160.4,159.03,159.64,45416.0,154.2816,155.2494,153.9234,154.5138,45416.0
2023-06-28 09:40:00,159.74,160.63,159.46,159.83,15667.0,154.6106,155.4721,154.3396,154.6977,15667.0
2023-06-28 09:50:00,159.75,160.21,159.48,159.68,13078.0,154.6203,155.0655,154.359,154.5526,13078.0
2023-06-28 10:00:00,159.85,160.05,159.46,159.51,29751.0,154.7171,154.9107,154.3396,154.388,29751.0
2023-06-28 10:10:00,159.7,159.72,158.56,159.24,66401.0,154.5719,154.5913,153.4685,154.1267,66401.0
2023-06-28 10:20:00,159.32,159.48,158.62,158.9,20080.0,154.2041,154.359,153.5266,153.7976,20080.0
2023-06-28 10:30:00,159.01,159.73,159.0,159.73,11699.0,153.9041,154.601,153.8944,154.601,11699.0
2023-06-28 10:40:00,159.85,160.27,159.76,160.27,11582.0,154.7171,155.1236,154.63,155.1236,11582.0
2023-06-28 10:50:00,160.31,160.44,160.01,160.08,15883.0,155.1623,155.2882,154.872,154.9397,15883.0
2023-06-28 11:00:00,160.06,160.69,160.06,160.69,11298.0,154.9204,155.5301,154.9204,155.5301,11298.0
2023-06-28 11:10:00,160.75,160.86,160.24,160.76,16714.0,155.5882,155.6947,155.0946,155.5979,16714.0
2023-06-28 11:20:00,160.69,160.93,160.59,160.69,11777.0,155.5301,155.7624,155.4333,155.5301,11777.0
2023-06-28 11:30:00,160.69,160.94,160.65,160.9,8949.0,155.5301,155.7721,155.4914,155.7334,8949.0
2023-06-28 11:40:00,160.97,161.02,160.78,160.82,9191.0,155.8011,155.8495,155.6172,155.656,9191.0
2023-06-28 11:50:00,160.83,160.83,160.55,160.8,6734.0,155.6656,155.6656,155.3946,155.6366,6734.0
2023-06-28 12:00:00,160.75,160.97,160.7,160.96,5477.0,155.5882,155.8011,155.5398,155.7915,5477.0
2023-06-28 12:10:00,161.06,161.37,160.96,161.25,9795.0,155.8883,156.1883,155.7915,156.0722,9795.0
2023-06-28 12:20:00,161.22,161.62,161.16,161.44,10197.0,156.0431,156.4303,155.985,156.256,10197.0
2023-06-28 12:30:00,161.43,161.56,161.26,161.37,8610.0,156.2464,156.3722,156.0818,156.1883,8610.0
2023-06-28 12:40:00,161.22,161.22,160.52,160.52,20627.0,156.0431,156.0431,155.3656,155.3656,20627.0
2023-06-28 12:50:00,160.43,160.78,160.28,160.78,12593.0,155.2785,155.6172,155.1333,155.6172,12593.0
2023-06-28 13:00:00,160.75,160.82,160.48,160.55,8420.0,155.5882,155.656,155.3269,155.3946,8420.0
2023-06-28 13:10:00,160.51,160.77,160.42,160.69,5839.0,155.3559,155.6076,155.2688,155.5301,5839.0
2023-06-28 13:20:00,160.83,161.09,160.74,160.84,6022.0,155.6656,155.9173,155.5785,155.6753,6022.0
2023-06-28 13:30:00,160.81,160.94,160.64,160.68,12661.0,155.6463,155.7721,155.4817,155.5205,12661.0
2023-06-28 13:40:00,160.74,160.83,160.68,160.75,8635.0,155.5785,155.6656,155.5205,155.5882,8635.0
2023-06-28 13:50:00,160.64,160.86,160.56,160.72,5260.0,155.4817,155.6947,155.4043,155.5592,5260.0
2023-06-28 14:00:00,160.76,161.07,160.75,160.99,8151.0,155.5979,155.8979,155.5882,155.8205,8151.0
2023-06-28 14:10:00,160.98,161.23,160.93,161.23,6397.0,155.8108,156.0528,155.7624,156.0528,6397.0
2023-06-28 14:20:00,161.16,161.4,161.16,161.24,12395.0,155.985,156.2173,155.985,156.0625,12395.0
2023-06-28 14:30:00,161.28,161.61,161.25,161.34,7817.0,156.1012,156.4206,156.0722,156.1593,7817.0
2023-06-28 14:40:00,161.44,161.5,161.34,161.39,8907.0,156.256,156.3141,156.1593,156.2077,8907.0
2023-06-28 14:50:00,161.39,161.53,161.21,161.3,12596.0,156.2077,156.3432,156.0334,156.1205,12596.0
2023-06-28 15:00:00,161.36,161.5,160.89,161.03,12129.0,156.1786,156.3141,155.7237,155.8592,12129.0
2023-06-28 15:10:00,161.03,161.31,160.94,161.3,16541.0,155.8592,156.1302,155.7721,156.1205,16541.0
2023-06-28 15:20:00,161.31,161.38,161.03,161.11,16301.0,156.1302,156.198,155.8592,155.9366,16301.0
2023-06-28 15:30:00,161.05,161.15,160.9,160.96,17713.0,155.8786,155.9754,155.7334,155.7915,17713.0
2023-06-28 15:40:00,161.02,161.23,161.01,161.05,36206.0,155.8495,156.0528,155.8399,155.8786,36206.0
2023-06-28 15:50:00,161.03,161.24,160.82,161.17,141449.0,155.8592,156.0625,155.656,155.9947,141449.0
2023-06-29 09:30:00,160.32,162.04,160.32,162.04,31347.0,155.6565,157.3265,155.6565,157.3265,31347.0
2023-06-29 09:40:00,162.1,162.59,161.83,162.38,12650.0,157.3848,157.8605,157.1226,157.6566,12650.0
2023-06-29 09:50:00,162.48,162.76,162.39,162.44,10750.0,157.7537,158.0256,157.6663,157.7149,10750.0
2023-06-29 10:00:00,162.41,162.72,162.31,162.59,9063.0,157.6857,157.9867,157.5887,157.8605,9063.0
2023-06-29 10:10:00,162.75,162.92,162.55,162.76,8088.0,158.0159,158.1809,157.8217,158.0256,8088.0
2023-06-29 10:20:00,162.84,163.07,162.38,162.68,11646.0,158.1032,158.3265,157.6566,157.9479,11646.0
2023-06-29 10:30:00,162.78,162.78,162.1,162.26,5976.0,158.045,158.045,157.3848,157.5401,5976.0
2023-06-29 10:40:00,162.23,162.41,161.75,162.0,8125.0,157.511,157.6857,157.0449,157.2877,8125.0
2023-06-29 10:50:00,161.93,161.97,161.27,161.84,7729.0,157.2197,157.2585,156.5789,157.1323,7729.0
2023-06-29 11:00:00,161.77,162.08,161.59,161.91,9934.0,157.0644,157.3653,156.8896,157.2003,9934.0
2023-06-29 11:10:00,161.87,162.16,161.54,161.56,7760.0,157.1615,157.443,156.8411,156.8605,7760.0
2023-06-29 11:20:00,161.61,161.61,161.23,161.51,5666.0,156.909,156.909,156.5401,156.8119,5666.0
2023-06-29 11:30:00,161.53,161.65,161.32,161.55,4740.0,156.8313,156.9479,156.6275,156.8508,4740.0
2023-06-29 11:40:00,161.68,162.0,161.64,161.94,11393.0,156.977,157.2877,156.9381,157.2294,11393.0
2023-06-29 11:50:00,162.0,162.24,161.95,161.98,6538.0,157.2877,157.5207,157.2391,157.2683,6538.0
2023-06-29 12:00:00,162.04,162.15,162.04,162.1,6631.0,157.3265,157.4333,157.3265,157.3848,6631.0
2023-06-29 12:10:00,162.09,162.37,161.93,162.34,4478.0,157.3751,157.6469,157.2197,157.6178,4478.0
2023-06-29 12:20:00,162.39,162.48,162.28,162.36,4307.0,157.6663,157.7537,157.5595,157.6372,4307.0
2023-06-29 12:30:00,162.39,162.47,162.18,162.34,7720.0,157.6663,157.744,157.4624,157.6178,7720.0
2023-06-29 12:40:00,162.24,162.25,162.06,162.19,4267.0,157.5207,157.5304,157.3459,157.4721,4267.0
2023-06-29 12:50:00,162.24,162.37,162.09,162.16,2916.0,157.5207,157.6469,157.3751,157.443,2916.0
2023-06-29 13:00:00,162.16,162.25,161.91,162.23,4238.0,157.443,157.5304,157.2003,157.511,4238.0
2023-06-29 13:10:00,162.24,162.61,162.12,162.61,7073.0,157.5207,157.8799,157.4042,157.8799,7073.0
2023-06-29 13:20:00,162.59,162.65,162.48,162.63,5178.0,157.8605,157.9188,157.7537,157.8993,5178.0
2023-06-29 13:30:00,162.69,162.91,162.64,162.91,8539.0,157.9576,158.1712,157.9091,158.1712,8539.0
2023-06-29 13:40:00,163.02,163.02,162.71,162.96,8815.0,158.278,158.278,157.977,158.2197,8815.0
2023-06-29 13:50:00,162.96,163.0,162.73,162.81,7144.0,158.2197,158.2586,157.9964,158.0741,7144.0
2023-06-29 14:00:00,162.75,162.78,162.52,162.66,7906.0,158.0159,158.045,157.7925,157.9285,7906.0
2023-06-29 14:10:00,162.66,163.06,162.66,163.03,8193.0,157.9285,158.3168,157.9285,158.2877,8193.0
2023-06-29 14:20:00,163.03,163.18,163.02,163.14,5091.0,158.2877,158.4333,158.278,158.3945,5091.0
2023-06-29 14:30:00,163.16,163.16,162.96,163.1,8641.0,158.4139,158.4139,158.2197,158.3557,8641.0
2023-06-29 14:40:00,162.92,163.05,162.87,163.01,4017.0,158.1809,158.3071,158.1324,158.2683,4017.0
2023-06-29 14:50:00,162.91,163.08,162.81,163.06,6820.0,158.1712,158.3363,158.0741,158.3168,6820.0
2023-06-29 15:00:00,163.05,163.37,162.96,163.31,10419.0,158.3071,158.6178,158.2197,158.5596,10419.0
2023-06-29 15:10:00,163.36,163.4,163.18,163.22,7324.0,158.6081,158.6469,158.4333,158.4722,7324.0
2023-06-29 15:20:00,163.18,163.35,163.11,163.35,6471.0,158.4333,158.5984,158.3654,158.5984,6471.0
2023-06-29 15:30:00,163.32,163.42,163.05,163.16,16052.0,158.5693,158.6664,158.3071,158.4139,16052.0
2023-06-29 15:40:00,163.09,163.37,163.05,163.31,18615.0,158.346,158.6178,158.3071,158.5596,18615.0
2023-06-29 15:50:00,163.22,163.45,163.1,163.35,81366.0,158.4722,158.6955,158.3557,158.5984,81366.0
2023-06-30 09:30:00,164.19,164.19,162.24,162.59,48900.0,159.414,159.414,157.5207,157.8605,48900.0
2023-06-30 09:40:00,162.96,163.13,162.25,162.76,33997.0,158.2197,158.3848,157.5304,158.0256,33997.0
2023-06-30 09:50:00,162.91,163.39,162.68,162.74,13934.0,158.1712,158.6372,157.9479,158.0061,13934.0
2023-06-30 10:00:00,162.67,163.4,162.67,163.4,13629.0,157.9382,158.6469,157.9382,158.6469,13629.0
2023-06-30 10:10:00,163.41,163.53,162.88,162.96,6843.0,158.6567,158.7732,158.1421,158.2197,6843.0
2023-06-30 10:20:00,162.92,162.92,162.35,162.92,11692.0,158.1809,158.1809,157.6275,158.1809,11692.0
2023-06-30 10:30:00,162.92,162.96,162.34,162.4,10512.0,158.1809,158.2197,157.6178,157.676,10512.0
2023-06-30 10:40:00,162.41,162.52,161.79,161.82,12449.0,157.6857,157.7925,157.0838,157.1129,12449.0
2023-06-30 10:50:00,161.85,162.62,161.75,162.62,17187.0,157.142,157.8896,157.0449,157.8896,17187.0
2023-06-30 11:00:00,162.69,163.09,162.47,163.09,12510.0,157.9576,158.346,157.744,158.346,12510.0
2023-06-30 11:10:00,163.02,163.02,162.52,162.56,17752.0,158.278,158.278,157.7925,157.8314,17752.0
2023-06-30 11:20:00,162.6,162.8,162.23,162.45,7593.0,157.8702,158.0644,157.511,157.7246,7593.0
2023-06-30 11:30:00,162.39,162.59,162.27,162.55,7620.0,157.6663,157.8605,157.5498,157.8217,7620.0
2023-06-30 11:40:00,162.55,162.83,162.52,162.68,10802.0,157.8217,158.0935,157.7925,157.9479,10802.0
2023-06-30 11:50:00,162.65,162.9,162.55,162.9,10581.0,157.9188,158.1615,157.8217,158.1615,10581.0
2023-06-30 12:00:00,162.9,162.97,162.65,162.69,8818.0,158.1615,158.2295,157.9188,157.9576,8818.0
2023-06-30 12:10:00,162.75,162.76,162.27,162.27,11630.0,158.0159,158.0256,157.5498,157.5498,11630.0
2023-06-30 12:20:00,162.44,162.82,162.38,162.77,5707.0,157.7149,158.0838,157.6566,158.0353,5707.0
2023-06-30 12:30:00,162.79,162.84,162.6,162.84,5277.0,158.0547,158.1032,157.8702,158.1032,5277.0
2023-06-30 12:40:00,162.77,162.78,162.37,162.41,9644.0,158.0353,158.045,157.6469,157.6857,9644.0
2023-06-30 12:50:00,162.45,162.67,162.37,162.42,13338.0,157.7246,157.9382,157.6469,157.6955,13338.0
2023-06-30 13:00:00,162.53,162.58,162.35,162.44,13107.0,157.8023,157.8508,157.6275,157.7149,13107.0
2023-06-30 13:10:00,162.48,162.83,162.42,162.83,6975.0,157.7537,158.0935,157.6955,158.0935,6975.0
2023-06-30 13:20:00,162.91,163.14,162.82,163.07,8795.0,158.1712,158.3945,158.0838,158.3265,8795.0
2023-06-30 13:30:00,163.1,163.37,163.1,163.3,8129.0,158.3557,158.6178,158.3557,158.5499,8129.0
2023-06-30 13:40:00,163.33,163.45,163.27,163.38,6284.0,158.579,158.6955,158.5207,158.6275,6284.0
2023-06-30 13:50:00,163.44,163.58,163.33,163.35,10385.0,158.6858,158.8217,158.579,158.5984,10385.0
2023-06-30 14:00:00,163.4,163.61,163.28,163.59,7601.0,158.6469,158.8508,158.5304,158.8314,7601.0
2023-06-30 14:10:00,163.6,163.63,163.41,163.41,9061.0,158.8411,158.8703,158.6567,158.6567,9061.0
2023-06-30 14:20:00,163.47,163.58,163.34,163.53,4531.0,158.7149,158.8217,158.5887,158.7732,4531.0
2023-06-30 14:30:00,163.52,163.78,163.4,163.72,10071.0,158.7635,159.0159,158.6469,158.9576,10071.0
2023-06-30 14:40:00,163.79,164.04,163.71,164.04,11617.0,159.0256,159.2683,158.9479,159.2683,11617.0
2023-06-30 14:50:00,164.04,164.07,163.8,163.85,7257.0,159.2683,159.2975,159.0353,159.0839,7257.0
2023-06-30 15:00:00,163.85,164.21,163.75,164.03,24130.0,159.0839,159.4334,158.9868,159.2586,24130.0
2023-06-30 15:10:00,164.04,164.46,164.04,164.42,11017.0,159.2683,159.6761,159.2683,159.6373,11017.0
2023-06-30 15:20:00,164.43,164.54,164.19,164.41,16984.0,159.647,159.7538,159.414,159.6276,16984.0
2023-06-30 15:30:00,164.37,164.39,164.15,164.27,15365.0,159.5887,159.6082,159.3751,159.4916,15365.0
2023-06-30 15:40:00,164.32,164.39,164.1,164.32,23082.0,159.5402,159.6082,159.3266,159.5402,23082.0
2023-06-30 15:50:00,164.34,164.49,163.93,163.94,58209.0,159.5596,159.7052,159.1615,159.1712,58209.0
2023-07-03 09:30:00,163.73,165.33,163.01,164.92,75512.0,158.9673,160.5208,158.2683,160.1227,75512.0
2023-07-03 09:40:00,164.87,165.81,164.64,165.32,47105.0,160.0742,160.9868,159.8509,160.5111,47105.0
2023-07-03 09:50:00,165.37,165.37,164.51,165.25,19351.0,160.5596,160.5596,159.7247,160.4431,19351.0
2023-07-03 10:00:00,165.27,165.76,165.06,165.13,16282.0,160.4626,160.9383,160.2587,160.3266,16282.0
2023-07-03 10:10:00,165.09,165.9,164.99,165.78,12570.0,160.2878,161.0742,160.1907,160.9577,12570.0
2023-07-03 10:20:00,165.84,166.21,165.48,166.21,16252.0,161.016,161.3752,160.6664,161.3752,16252.0
2023-07-03 10:30:00,166.2,166.2,165.6,165.79,17045.0,161.3655,161.3655,160.783,160.9674,17045.0
2023-07-03 10:40:00,165.9,165.91,165.58,165.62,9546.0,161.0742,161.0839,160.7635,160.8024,9546.0
2023-07-03 10:50:00,165.62,166.11,165.44,165.85,12998.0,160.8024,161.2781,160.6276,161.0257,12998.0
2023-07-03 11:00:00,165.83,166.25,165.83,166.24,13481.0,161.0063,161.414,161.0063,161.4043,13481.0
2023-07-03 11:10:00,166.22,166.22,165.73,166.07,14268.0,161.3849,161.3849,160.9092,161.2393,14268.0
2023-07-03 11:20:00,166.09,166.78,165.99,166.75,15956.0,161.2587,161.9286,161.1616,161.8995,15956.0
2023-07-03 11:30:00,166.74,166.74,166.31,166.66,13591.0,161.8898,161.8898,161.4723,161.8121,13591.0
2023-07-03 11:40:00,166.74,167.0,166.39,166.59,18398.0,161.8898,162.1422,161.55,161.7442,18398.0
2023-07-03 11:50:00,166.65,167.06,166.58,167.01,14186.0,161.8024,162.2005,161.7344,162.1519,14186.0
2023-07-03 12:00:00,166.94,167.14,166.91,166.91,10114.0,162.084,162.2782,162.0548,162.0548,10114.0
2023-07-03 12:10:00,166.95,166.97,166.43,166.58,12928.0,162.0937,162.1131,161.5888,161.7344,12928.0
2023-07-03 12:20:00,166.51,166.71,166.38,166.51,13970.0,161.6665,161.8607,161.5403,161.6665,13970.0
2023-07-03 12:30:00,166.52,166.58,166.07,166.11,13593.0,161.6762,161.7344,161.2393,161.2781,13593.0
2023-07-03 12:40:00,166.07,166.16,165.79,165.85,20616.0,161.2393,161.3267,160.9674,161.0257,20616.0
2023-07-03 12:50:00,165.85,165.86,165.42,165.74,33107.0,161.0257,161.0354,160.6082,160.9189,33107.0
2023-07-05 09:30:00,163.94,165.32,162.78,165.0,107466.0,159.1712,160.5111,158.045,160.2004,107466.0
2023-07-05 09:40:00,164.99,165.39,164.09,164.42,41647.0,160.1907,160.5791,159.3169,159.6373,41647.0
2023-07-05 09:50:00,164.43,164.91,163.93,164.38,22544.0,159.647,160.113,159.1615,159.5984,22544.0
2023-07-05 10:00:00,164.38,164.45,163.77,163.99,48459.0,159.5984,159.6664,159.0062,159.2198,48459.0
2023-07-05 10:10:00,163.99,164.26,163.19,163.32,38905.0,159.2198,159.4819,158.4431,158.5693,38905.0
2023-07-05 10:20:00,163.26,163.5,162.47,162.81,38381.0,158.511,158.744,157.744,158.0741,38381.0
2023-07-05 10:30:00,162.8,163.24,162.59,162.67,51849.0,158.0644,158.4916,157.8605,157.9382,51849.0
2023-07-05 10:40:00,162.67,162.82,162.03,162.07,28000.0,157.9382,158.0838,157.3168,157.3556,28000.0
2023-07-05 10:50:00,162.03,162.86,161.97,162.83,23403.0,157.3168,158.1227,157.2585,158.0935,23403.0
2023-07-05 11:00:00,162.85,163.05,161.89,162.0,21526.0,158.1129,158.3071,157.1809,157.2877,21526.0
2023-07-05 11:10:00,161.99,162.38,161.95,162.0,30480.0,157.278,157.6566,157.2391,157.2877,30480.0
2023-07-05 11:20:00,162.06,162.25,161.87,161.87,20457.0,157.3459,157.5304,157.1615,157.1615,20457.0
2023-07-05 11:30:00,161.87,162.36,161.73,161.74,19789.0,157.1615,157.6372,157.0255,157.0352,19789.0
2023-07-05 11:40:00,161.77,161.77,161.3,161.35,25751.0,157.0644,157.0644,156.608,156.6566,25751.0
2023-07-05 11:50:00,161.31,161.88,161.27,161.65,30108.0,156.6177,157.1712,156.5789,156.9479,30108.0
2023-07-05 12:00:00,161.81,162.09,161.64,161.94,17050.0,157.1032,157.3751,156.9381,157.2294,17050.0
2023-07-05 12:10:00,161.9,161.95,161.03,161.11,21083.0,157.1906,157.2391,156.3459,156.4236,21083.0
2023-07-05 12:20:00,161.17,161.17,160.66,160.67,36967.0,156.4818,156.4818,155.9867,155.9964,36967.0
2023-07-05 12:30:00,160.7,160.77,160.07,160.11,30886.0,156.0255,156.0935,155.4138,155.4526,30886.0
2023-07-05 12:40:00,160.1,160.47,159.97,160.47,36714.0,155.4429,155.8022,155.3167,155.8022,36714.0
2023-07-05 12:50:00,160.47,160.59,160.28,160.54,17101.0,155.8022,155.9187,155.6177,155.8701,17101.0
2023-07-05 13:00:00,160.5,160.6,160.28,160.36,16563.0,155.8313,155.9284,155.6177,155.6954,16563.0
2023-07-05 13:10:00,160.36,160.91,160.29,160.82,23353.0,155.6954,156.2294,155.6274,156.142,23353.0
2023-07-05 13:20:00,160.81,161.05,160.7,160.9,24744.0,156.1323,156.3653,156.0255,156.2197,24744.0
2023-07-05 13:30:00,160.88,161.42,160.8,161.24,24209.0,156.2003,156.7245,156.1226,156.5498,24209.0
2023-07-05 13:40:00,161.3,161.56,161.11,161.47,21515.0,156.608,156.8605,156.4236,156.7731,21515.0
2023-07-05 13:50:00,161.47,161.66,161.26,161.31,20441.0,156.7731,156.9576,156.5692,156.6177,20441.0
2023-07-05 14:00:00,161.34,161.35,160.96,161.11,30196.0,156.6469,156.6566,156.2779,156.4236,30196.0
2023-07-05 14:10:00,161.05,161.53,161.0,161.03,24355.0,156.3653,156.8313,156.3168,156.3459,24355.0
2023-07-05 14:20:00,161.03,161.1,160.7,160.91,23808.0,156.3459,156.4139,156.0255,156.2294,23808.0
2023-07-05 14:30:00,160.98,161.02,160.64,160.86,24658.0,156.2973,156.3362,155.9672,156.1808,24658.0
2023-07-05 14:40:00,160.91,161.07,160.79,160.9,15225.0,156.2294,156.3847,156.1129,156.2197,15225.0
2023-07-05 14:50:00,160.94,161.09,160.72,160.73,25769.0,156.2585,156.4041,156.0449,156.0546,25769.0
2023-07-05 15:00:00,160.76,160.9,160.66,160.77,19240.0,156.0837,156.2197,155.9867,156.0935,19240.0
2023-07-05 15:10:00,160.74,161.01,160.67,160.81,27253.0,156.0643,156.3265,155.9964,156.1323,27253.0
2023-07-05 15:20:00,160.8,161.39,160.79,161.24,35578.0,156.1226,156.6954,156.1129,156.5498,35578.0
2023-07-05 15:30:00,161.26,161.55,161.07,161.16,42169.0,156.5692,156.8508,156.3847,156.4721,42169.0
2023-07-05 15:40:00,161.16,161.33,160.94,161.03,64868.0,156.4721,156.6372,156.2585,156.3459,64868.0
2023-07-05 15:50:00,161.01,161.01,160.41,160.45,236927.0,156.3265,156.3265,155.7439,155.7828,236927.0
2023-07-06 09:30:00,159.01,161.99,158.52,161.31,69235.0,154.3846,157.278,153.9089,156.6177,69235.0
2023-07-06 09:40:00,161.11,161.15,159.59,160.7,35057.0,156.4236,156.4624,154.9478,156.0255,35057.0
2023-07-06 09:50:00,160.55,160.58,159.69,159.85,20671.0,155.8798,155.909,155.0449,155.2002,20671.0
2023-07-06 10:00:00,159.64,159.83,158.91,159.14,25779.0,154.9963,155.1808,154.2876,154.5109,25779.0
2023-07-06 10:10:00,159.03,159.24,158.45,158.65,30660.0,154.4041,154.608,153.8409,154.0351,30660.0
2023-07-06 10:20:00,158.68,158.87,158.3,158.37,21028.0,154.0642,154.2487,153.6953,153.7633,21028.0
2023-07-06 10:30:00,158.35,158.75,158.11,158.11,15774.0,153.7438,154.1322,153.5108,153.5108,15774.0
2023-07-06 10:40:00,158.11,158.22,157.82,157.99,18120.0,153.5108,153.6176,153.2293,153.3943,18120.0
2023-07-06 10:50:00,157.97,158.1,157.7,157.83,19575.0,153.3749,153.5011,153.1128,153.239,19575.0
2023-07-06 11:00:00,157.85,158.21,157.58,157.58,28970.0,153.2584,153.6079,152.9962,152.9962,28970.0
2023-07-06 11:10:00,157.65,157.67,156.68,156.8,22963.0,153.0642,153.0836,152.1224,152.2389,22963.0
2023-07-06 11:20:00,156.79,157.04,156.76,156.85,17366.0,152.2292,152.472,152.2001,152.2875,17366.0
2023-07-06 11:30:00,156.87,157.72,156.82,157.69,20823.0,152.3069,153.1322,152.2583,153.103,20823.0
2023-07-06 11:40:00,157.69,158.09,157.57,157.68,25801.0,153.103,153.4914,152.9865,153.0933,25801.0
2023-07-06 11:50:00,157.65,157.7,157.43,157.6,6318.0,153.0642,153.1128,152.8506,153.0157,6318.0
2023-07-06 12:00:00,157.64,157.79,157.33,157.79,11159.0,153.0545,153.2001,152.7535,153.2001,11159.0
2023-07-06 12:10:00,157.81,157.82,157.55,157.63,9432.0,153.2196,153.2293,152.9671,153.0448,9432.0
2023-07-06 12:20:00,157.68,157.82,157.57,157.69,7804.0,153.0933,153.2293,152.9865,153.103,7804.0
2023-07-06 12:30:00,157.73,158.07,157.71,157.87,16309.0,153.1419,153.472,153.1225,153.2778,16309.0
2023-07-06 12:40:00,157.88,158.21,157.87,158.21,13784.0,153.2875,153.6079,153.2778,153.6079,13784.0
2023-07-06 12:50:00,158.22,158.32,158.03,158.15,10884.0,153.6176,153.7147,153.4332,153.5497,10884.0
2023-07-06 13:00:00,158.15,158.4,158.09,158.26,12781.0,153.5497,153.7924,153.4914,153.6565,12781.0
2023-07-06 13:10:00,158.31,158.41,158.05,158.09,9603.0,153.705,153.8021,153.4526,153.4914,9603.0
2023-07-06 13:20:00,158.0,158.12,157.99,158.05,7209.0,153.404,153.5205,153.3943,153.4526,7209.0
2023-07-06 13:30:00,158.04,158.25,157.97,158.25,12602.0,153.4429,153.6468,153.3749,153.6468,12602.0
2023-07-06 13:40:00,158.3,158.46,158.14,158.15,14098.0,153.6953,153.8506,153.54,153.5497,14098.0
2023-07-06 13:50:00,158.11,158.13,157.89,157.99,7444.0,153.5108,153.5302,153.2972,153.3943,7444.0
2023-07-06 14:00:00,157.99,158.2,157.99,158.04,9748.0,153.3943,153.5982,153.3943,153.4429,9748.0
2023-07-06 14:10:00,158.0,158.14,157.97,158.14,9996.0,153.404,153.54,153.3749,153.54,9996.0
2023-07-06 14:20:00,158.16,158.4,158.0,158.38,33350.0,153.5594,153.7924,153.404,153.773,33350.0
2023-07-06 14:30:00,158.39,158.73,158.38,158.62,11822.0,153.7827,154.1128,153.773,154.006,11822.0
2023-07-06 14:40:00,158.59,158.83,158.53,158.78,9239.0,153.9769,154.2099,153.9186,154.1613,9239.0
2023-07-06 14:50:00,158.78,158.87,158.61,158.75,13207.0,154.1613,154.2487,153.9963,154.1322,13207.0
2023-07-06 15:00:00,158.73,158.79,158.61,158.68,11404.0,154.1128,154.171,153.9963,154.0642,11404.0
2023-07-06 15:10:00,158.71,158.93,158.66,158.9,12711.0,154.0934,154.307,154.0448,154.2778,12711.0
2023-07-06 15:20:00,158.91,159.01,158.82,158.87,22538.0,154.2876,154.3846,154.2002,154.2487,22538.0
2023-07-06 15:30:00,158.87,159.18,158.78,159.07,48210.0,154.2487,154.5497,154.1613,154.4429,48210.0
2023-07-06 15:40:00,159.06,159.76,158.94,159.76,85058.0,154.4332,155.1128,154.3167,155.1128,85058.0
2023-07-06 15:50:00,159.73,160.36,159.71,160.12,210111.0,155.0837,155.6954,155.0643,155.4624,210111.0
2023-07-07 09:30:00,160.46,162.45,160.07,162.12,35878.0,155.7925,157.7246,155.4138,157.4042,35878.0
2023-07-07 09:40:00,161.92,161.99,161.01,161.99,10001.0,157.21,157.278,156.3265,157.278,10001.0
2023-07-07 09:50:00,162.11,162.26,161.65,161.74,10788.0,157.3945,157.5401,156.9479,157.0352,10788.0
2023-07-07 10:00:00,161.69,161.81,160.93,161.28,11666.0,156.9867,157.1032,156.2488,156.5886,11666.0
2023-07-07 10:10:00,161.31,161.92,161.2,161.61,29658.0,156.6177,157.21,156.5109,156.909,29658.0
2023-07-07 10:20:00,161.7,162.36,161.39,162.34,11110.0,156.9964,157.6372,156.6954,157.6178,11110.0
2023-07-07 10:30:00,162.22,162.65,162.04,162.61,10346.0,157.5013,157.9188,157.3265,157.8799,10346.0
2023-07-07 10:40:00,162.56,162.84,162.45,162.56,14321.0,157.8314,158.1032,157.7246,157.8314,14321.0
2023-07-07 10:50:00,162.61,163.12,162.33,163.12,12989.0,157.8799,158.3751,157.6081,158.3751,12989.0
2023-07-07 11:00:00,163.07,163.08,162.56,162.56,11663.0,158.3265,158.3363,157.8314,157.8314,11663.0
2023-07-07 11:10:00,162.5,162.66,162.16,162.45,24071.0,157.7731,157.9285,157.443,157.7246,24071.0
2023-07-07 11:20:00,162.42,163.07,162.31,163.01,13655.0,157.6955,158.3265,157.5887,158.2683,13655.0
2023-07-07 11:30:00,162.97,163.15,162.84,163.06,10896.0,158.2295,158.4042,158.1032,158.3168,10896.0
2023-07-07 11:40:00,163.1,163.3,162.99,163.02,8852.0,158.3557,158.5499,158.2489,158.278,8852.0
2023-07-07 11:50:00,163.12,163.16,162.78,163.02,13745.0,158.3751,158.4139,158.045,158.278,13745.0
2023-07-07 12:00:00,163.02,163.02,162.68,162.82,10490.0,158.278,158.278,157.9479,158.0838,10490.0
2023-07-07 12:10:00,162.84,163.18,162.72,163.18,5688.0,158.1032,158.4333,157.9867,158.4333,5688.0
2023-07-07 12:20:00,163.14,163.44,163.02,163.44,12090.0,158.3945,158.6858,158.278,158.6858,12090.0
2023-07-07 12:30:00,163.43,163.98,163.39,163.87,12756.0,158.6761,159.2101,158.6372,159.1033,12756.0
2023-07-07 12:40:00,163.89,164.3,163.87,163.92,10562.0,159.1227,159.5208,159.1033,159.1518,10562.0
2023-07-07 12:50:00,163.89,164.44,163.84,164.39,17577.0,159.1227,159.6567,159.0741,159.6082,17577.0
2023-07-07 13:00:00,164.48,164.76,164.37,164.72,30569.0,159.6955,159.9674,159.5887,159.9286,30569.0
2023-07-07 13:10:00,164.72,164.97,164.66,164.87,34571.0,159.9286,160.1713,159.8703,160.0742,34571.0
2023-07-07 13:20:00,164.77,164.78,164.41,164.56,15881.0,159.9771,159.9868,159.6276,159.7732,15881.0
2023-07-07 13:30:00,164.66,164.8,164.17,164.18,11530.0,159.8703,160.0062,159.3945,159.4043,11530.0
2023-07-07 13:40:00,164.13,164.3,164.05,164.05,7033.0,159.3557,159.5208,159.278,159.278,7033.0
2023-07-07 13:50:00,164.1,164.16,163.73,163.81,14640.0,159.3266,159.3848,158.9673,159.045,14640.0
2023-07-07 14:00:00,163.81,163.92,163.58,163.6,14181.0,159.045,159.1518,158.8217,158.8411,14181.0
2023-07-07 14:10:00,163.59,163.59,163.19,163.41,14859.0,158.8314,158.8314,158.4431,158.6567,14859.0
2023-07-07 14:20:00,163.34,163.64,163.24,163.61,15233.0,158.5887,158.88,158.4916,158.8508,15233.0
2023-07-07 14:30:00,163.57,163.65,163.39,163.46,16571.0,158.812,158.8897,158.6372,158.7052,16571.0
2023-07-07 14:40:00,163.43,163.49,163.23,163.23,17183.0,158.6761,158.7343,158.4819,158.4819,17183.0
2023-07-07 14:50:00,163.23,163.54,163.2,163.37,21258.0,158.4819,158.7829,158.4528,158.6178,21258.0
2023-07-07 15:00:00,163.36,163.56,163.32,163.33,21079.0,158.6081,158.8023,158.5693,158.579,21079.0
2023-07-07 15:10:00,163.29,163.46,163.18,163.27,11155.0,158.5401,158.7052,158.4333,158.5207,11155.0
2023-07-07 15:20:00,163.23,163.23,162.91,162.92,34854.0,158.4819,158.4819,158.1712,158.1809,34854.0
2023-07-07 15:30:00,162.9,163.22,162.68,162.68,43605.0,158.1615,158.4722,157.9479,157.9479,43605.0
2023-07-07 15:40:00,162.68,162.69,161.89,161.89,68556.0,157.9479,157.9576,157.1809,157.1809,68556.0
2023-07-07 15:50:00,161.9,162.08,161.67,161.98,121212.0,157.1906,157.3653,156.9673,157.2683,121212.0
2023-07-10 09:30:00,161.16,162.9,160.61,162.51,48867.0,156.4721,158.1615,155.9381,157.7828,48867.0
2023-07-10 09:40:00,162.39,163.58,162.39,163.38,15772.0,157.6663,158.8217,157.6663,158.6275,15772.0
2023-07-10 09:50:00,163.43,164.27,163.23,163.97,18052.0,158.6761,159.4916,158.4819,159.2004,18052.0
2023-07-10 10:00:00,164.07,164.12,163.51,164.03,8729.0,159.2975,159.346,158.7537,159.2586,8729.0
2023-07-10 10:10:00,163.81,164.03,162.85,162.92,9291.0,159.045,159.2586,158.1129,158.1809,9291.0
2023-07-10 10:20:00,162.89,163.21,162.62,162.62,8399.0,158.1518,158.4625,157.8896,157.8896,8399.0
2023-07-10 10:30:00,162.64,162.66,162.14,162.64,9515.0,157.9091,157.9285,157.4236,157.9091,9515.0
2023-07-10 10:40:00,162.62,163.08,162.37,163.08,7869.0,157.8896,158.3363,157.6469,158.3363,7869.0
2023-07-10 10:50:00,163.09,163.26,162.9,162.9,7221.0,158.346,158.511,158.1615,158.1615,7221.0
2023-07-10 11:00:00,163.08,163.15,162.33,162.33,4565.0,158.3363,158.4042,157.6081,157.6081,4565.0
2023-07-10 11:10:00,162.25,162.54,162.25,162.31,2366.0,157.5304,157.812,157.5304,157.5887,2366.0
2023-07-10 11:20:00,162.39,162.71,162.2,162.46,25512.0,157.6663,157.977,157.4819,157.7343,25512.0
2023-07-10 11:30:00,162.45,162.47,162.23,162.25,4227.0,157.7246,157.744,157.511,157.5304,4227.0
2023-07-10 11:40:00,162.25,162.44,162.21,162.44,4656.0,157.5304,157.7149,157.4916,157.7149,4656.0
2023-07-10 11:50:00,162.55,162.93,162.47,162.93,3552.0,157.8217,158.1906,157.744,158.1906,3552.0
2023-07-10 12:00:00,162.78,162.81,162.56,162.61,4518.0,158.045,158.0741,157.8314,157.8799,4518.0
2023-07-10 12:10:00,162.6,162.85,162.52,162.78,3248.0,157.8702,158.1129,157.7925,158.045,3248.0
2023-07-10 12:20:00,162.85,163.47,162.85,163.25,19063.0,158.1129,158.7149,158.1129,158.5013,19063.0
2023-07-10 12:30:00,163.33,163.36,163.03,163.03,6573.0,158.579,158.6081,158.2877,158.2877,6573.0
2023-07-10 12:40:00,162.99,163.25,162.96,163.25,5151.0,158.2489,158.5013,158.2197,158.5013,5151.0
2023-07-10 12:50:00,163.25,163.32,163.09,163.22,5611.0,158.5013,158.5693,158.346,158.4722,5611.0
2023-07-10 13:00:00,163.22,163.3,163.08,163.08,3455.0,158.4722,158.5499,158.3363,158.3363,3455.0
2023-07-10 13:10:00,163.15,163.21,163.02,163.21,5530.0,158.4042,158.4625,158.278,158.4625,5530.0
2023-07-10 13:20:00,163.21,163.42,163.1,163.4,15904.0,158.4625,158.6664,158.3557,158.6469,15904.0
2023-07-10 13:30:00,163.37,163.47,163.2,163.24,4625.0,158.6178,158.7149,158.4528,158.4916,4625.0
2023-07-10 13:40:00,163.29,163.43,163.22,163.36,6289.0,158.5401,158.6761,158.4722,158.6081,6289.0
2023-07-10 13:50:00,163.33,163.8,163.33,163.78,16844.0,158.579,159.0353,158.579,159.0159,16844.0
2023-07-10 14:00:00,163.79,163.87,163.58,163.58,9952.0,159.0256,159.1033,158.8217,158.8217,9952.0
2023-07-10 14:10:00,163.61,164.1,163.61,164.02,11571.0,158.8508,159.3266,158.8508,159.2489,11571.0
2023-07-10 14:20:00,164.06,164.43,164.04,164.38,11107.0,159.2877,159.647,159.2683,159.5984,11107.0
2023-07-10 14:30:00,164.38,164.39,164.06,164.08,9882.0,159.5984,159.6082,159.2877,159.3072,9882.0
2023-07-10 14:40:00,164.09,164.2,164.01,164.07,6916.0,159.3169,159.4237,159.2392,159.2975,6916.0
2023-07-10 14:50:00,164.02,164.26,164.02,164.2,8586.0,159.2489,159.4819,159.2489,159.4237,8586.0
2023-07-10 15:00:00,164.19,164.19,163.9,163.95,5685.0,159.414,159.414,159.1324,159.1809,5685.0
2023-07-10 15:10:00,163.97,164.05,163.88,164.03,8412.0,159.2004,159.278,159.113,159.2586,8412.0
2023-07-10 15:20:00,164.02,164.1,163.64,163.79,8691.0,159.2489,159.3266,158.88,159.0256,8691.0
2023-07-10 15:30:00,163.77,163.83,163.64,163.83,11348.0,159.0062,159.0644,158.88,159.0644,11348.0
2023-07-10 15:40:00,163.8,163.86,163.61,163.64,19160.0,159.0353,159.0936,158.8508,158.88,19160.0
2023-07-10 15:50:00,163.58,164.17,163.52,164.17,77056.0,158.8217,159.3945,158.7635,159.3945,77056.0
2023-07-11 09:30:00,165.06,166.14,164.32,165.45,89139.0,160.2587,161.3072,159.5402,160.6373,89139.0
2023-07-11 09:40:00,165.36,165.94,164.81,165.77,9134.0,160.5499,161.1131,160.0159,160.948,9134.0
2023-07-11 09:50:00,165.86,166.24,165.53,166.15,17267.0,161.0354,161.4043,160.715,161.317,17267.0
2023-07-11 10:00:00,166.29,166.58,165.97,166.43,14626.0,161.4529,161.7344,161.1422,161.5888,14626.0
2023-07-11 10:10:00,166.41,166.61,166.13,166.51,11304.0,161.5694,161.7636,161.2975,161.6665,11304.0
2023-07-11 10:20:00,166.51,167.0,166.51,166.71,23322.0,161.6665,162.1422,161.6665,161.8607,23322.0
2023-07-11 10:30:00,166.64,167.12,166.52,166.78,31131.0,161.7927,162.2587,161.6762,161.9286,31131.0
2023-07-11 10:40:00,166.88,167.77,166.88,167.77,27255.0,162.0257,162.8898,162.0257,162.8898,27255.0
2023-07-11 10:50:00,167.76,167.77,167.15,167.2,10515.0,162.8801,162.8898,162.2879,162.3364,10515.0
2023-07-11 11:00:00,167.32,167.54,167.17,167.24,7161.0,162.4529,162.6665,162.3073,162.3752,7161.0
2023-07-11 11:10:00,167.24,167.61,167.19,167.24,17553.0,162.3752,162.7345,162.3267,162.3752,17553.0
2023-07-11 11:20:00,167.26,167.35,166.94,167.14,9399.0,162.3947,162.482,162.084,162.2782,9399.0
2023-07-11 11:30:00,167.05,167.45,167.03,167.45,5870.0,162.1908,162.5791,162.1714,162.5791,5870.0
2023-07-11 11:40:00,167.56,167.62,167.3,167.43,6237.0,162.6859,162.7442,162.4335,162.5597,6237.0
2023-07-11 11:50:00,167.44,167.54,167.21,167.34,9877.0,162.5694,162.6665,162.3461,162.4723,9877.0
2023-07-11 12:00:00,167.39,167.58,167.14,167.14,11156.0,162.5209,162.7054,162.2782,162.2782,11156.0
2023-07-11 12:10:00,167.24,167.63,167.23,167.58,5979.0,162.3752,162.7539,162.3655,162.7054,5979.0
2023-07-11 12:20:00,167.59,167.81,167.47,167.65,14463.0,162.7151,162.9287,162.5986,162.7733,14463.0
2023-07-11 12:30:00,167.71,167.81,167.42,167.6,10996.0,162.8316,162.9287,162.55,162.7248,10996.0
2023-07-11 12:40:00,167.77,167.79,167.59,167.69,8818.0,162.8898,162.9092,162.7151,162.8122,8818.0
2023-07-11 12:50:00,167.79,168.05,167.72,167.95,11764.0,162.9092,163.1617,162.8413,163.0646,11764.0
2023-07-11 13:00:00,167.93,168.07,167.75,167.87,11216.0,163.0452,163.1811,162.8704,162.9869,11216.0
2023-07-11 13:10:00,167.83,167.84,167.19,167.28,10994.0,162.9481,162.9578,162.3267,162.4141,10994.0
2023-07-11 13:20:00,167.25,167.45,167.14,167.45,5215.0,162.385,162.5791,162.2782,162.5791,5215.0
2023-07-11 13:30:00,167.41,167.5,167.24,167.37,6547.0,162.5403,162.6277,162.3752,162.5015,6547.0
2023-07-11 13:40:00,167.34,167.61,167.21,167.54,8983.0,162.4723,162.7345,162.3461,162.6665,8983.0
2023-07-11 13:50:00,167.61,167.68,167.47,167.67,6736.0,162.7345,162.8024,162.5986,162.7927,6736.0
2023-07-11 14:00:00,167.68,167.74,167.47,167.57,11048.0,162.8024,162.8607,162.5986,162.6956,11048.0
2023-07-11 14:10:00,167.53,167.66,167.42,167.56,7363.0,162.6568,162.783,162.55,162.6859,7363.0
2023-07-11 14:20:00,167.56,167.94,167.37,167.94,8617.0,162.6859,163.0549,162.5015,163.0549,8617.0
2023-07-11 14:30:00,167.92,168.33,167.92,168.26,25221.0,163.0355,163.4335,163.0355,163.3656,25221.0
2023-07-11 14:40:00,168.3,168.54,168.28,168.4,10787.0,163.4044,163.6374,163.385,163.5015,10787.0
2023-07-11 14:50:00,168.46,168.46,168.25,168.38,10377.0,163.5598,163.5598,163.3559,163.4821,10377.0
2023-07-11 15:00:00,168.38,168.4,168.06,168.25,5432.0,163.4821,163.5015,163.1714,163.3559,5432.0
2023-07-11 15:10:00,168.25,168.25,168.06,168.13,6899.0,163.3559,163.3559,163.1714,163.2394,6899.0
2023-07-11 15:20:00,168.17,168.25,167.89,167.89,11967.0,163.2782,163.3559,163.0063,163.0063,11967.0
2023-07-11 15:30:00,167.87,168.14,167.69,168.06,19903.0,162.9869,163.2491,162.8122,163.1714,19903.0
2023-07-11 15:40:00,168.08,168.5,168.06,168.5,34033.0,163.1908,163.5986,163.1714,163.5986,34033.0
2023-07-11 15:50:00,168.55,168.55,168.23,168.35,100764.0,163.6471,163.6471,163.3365,163.453,100764.0
2023-07-12 09:30:00,170.0,170.76,169.5,170.07,56645.0,165.055,165.7929,164.5695,165.1229,56645.0
2023-07-12 09:40:00,169.95,170.0,169.47,169.87,10728.0,165.0064,165.055,164.5404,164.9287,10728.0
2023-07-12 09:50:00,170.0,170.34,169.74,170.08,6341.0,165.055,165.3851,164.8025,165.1326,6341.0
2023-07-12 10:00:00,170.11,170.58,169.79,170.25,15661.0,165.1618,165.6181,164.8511,165.2977,15661.0
2023-07-12 10:10:00,170.29,170.64,170.21,170.49,15557.0,165.3365,165.6763,165.2589,165.5307,15557.0
2023-07-12 10:20:00,170.45,171.59,170.34,171.59,15178.0,165.4919,166.5987,165.3851,166.5987,15178.0
2023-07-12 10:30:00,171.38,171.68,171.23,171.67,9900.0,166.3948,166.6861,166.2492,166.6764,9900.0
2023-07-12 10:40:00,171.61,171.68,170.7,171.25,26633.0,166.6181,166.6861,165.7346,166.2686,26633.0
2023-07-12 10:50:00,171.36,172.0,171.1,171.88,9474.0,166.3754,166.9968,166.123,166.8803,9474.0
2023-07-12 11:00:00,171.93,172.3,171.9,171.92,13401.0,166.9288,167.2881,166.8997,166.9191,13401.0
2023-07-12 11:10:00,171.87,171.89,171.15,171.26,19447.0,166.8706,166.89,166.1715,166.2783,19447.0
2023-07-12 11:20:00,171.18,171.18,170.61,170.96,11223.0,166.2006,166.2006,165.6472,165.987,11223.0
2023-07-12 11:30:00,170.99,171.16,170.6,170.63,7374.0,166.0162,166.1812,165.6375,165.6666,7374.0
2023-07-12 11:40:00,170.59,170.8,170.32,170.75,16234.0,165.6278,165.8317,165.3657,165.7831,16234.0
2023-07-12 11:50:00,170.81,170.93,170.36,170.43,7924.0,165.8414,165.9579,165.4045,165.4725,7924.0
2023-07-12 12:00:00,170.46,170.63,170.0,170.07,12504.0,165.5016,165.6666,165.055,165.1229,12504.0
2023-07-12 12:10:00,169.87,170.41,169.71,169.97,4079.0,164.9287,165.453,164.7734,165.0258,4079.0
2023-07-12 12:20:00,170.04,170.43,170.03,170.1,10917.0,165.0938,165.4725,165.0841,165.1521,10917.0
2023-07-12 12:30:00,170.12,170.24,169.99,170.24,7930.0,165.1715,165.288,165.0453,165.288,7930.0
2023-07-12 12:40:00,170.22,170.27,169.93,170.26,4756.0,165.2686,165.3171,164.987,165.3074,4756.0
2023-07-12 12:50:00,170.29,170.51,170.21,170.22,6638.0,165.3365,165.5501,165.2589,165.2686,6638.0
2023-07-12 13:00:00,170.22,170.39,170.1,170.26,19634.0,165.2686,165.4336,165.1521,165.3074,19634.0
2023-07-12 13:10:00,170.25,170.43,169.93,170.39,20765.0,165.2977,165.4725,164.987,165.4336,20765.0
2023-07-12 13:20:00,170.39,170.67,170.26,170.64,13195.0,165.4336,165.7055,165.3074,165.6763,13195.0
2023-07-12 13:30:00,170.61,170.8,170.45,170.53,6653.0,165.6472,165.8317,165.4919,165.5695,6653.0
2023-07-12 13:40:00,170.61,170.77,170.57,170.58,5648.0,165.6472,165.8026,165.6084,165.6181,5648.0
2023-07-12 13:50:00,170.55,170.67,170.38,170.54,6285.0,165.589,165.7055,165.4239,165.5793,6285.0
2023-07-12 14:00:00,170.61,170.76,170.45,170.58,7835.0,165.6472,165.7929,165.4919,165.6181,7835.0
2023-07-12 14:10:00,170.63,170.96,170.61,170.63,7920.0,165.6666,165.987,165.6472,165.6666,7920.0
2023-07-12 14:20:00,170.66,170.73,170.55,170.65,6210.0,165.6958,165.7637,165.589,165.6861,6210.0
2023-07-12 14:30:00,170.67,170.73,170.55,170.66,5230.0,165.7055,165.7637,165.589,165.6958,5230.0
2023-07-12 14:40:00,170.64,170.68,170.31,170.44,7589.0,165.6763,165.7152,165.3559,165.4822,7589.0
2023-07-12 14:50:00,170.45,170.58,170.31,170.46,11362.0,165.4919,165.6181,165.3559,165.5016,11362.0
2023-07-12 15:00:00,170.43,170.5,170.23,170.31,7596.0,165.4725,165.5404,165.2783,165.3559,7596.0
2023-07-12 15:10:00,170.27,170.5,170.21,170.37,14672.0,165.3171,165.5404,165.2589,165.4142,14672.0
2023-07-12 15:20:00,170.36,170.37,169.86,170.29,35125.0,165.4045,165.4142,164.919,165.3365,35125.0
2023-07-12 15:30:00,170.32,170.33,169.94,170.01,24097.0,165.3657,165.3754,164.9967,165.0647,24097.0
2023-07-12 15:40:00,169.99,170.11,169.69,169.69,27916.0,165.0453,165.1618,164.754,164.754,27916.0
2023-07-12 15:50:00,169.67,169.91,169.54,169.76,56154.0,164.7346,164.9676,164.6083,164.8219,56154.0
2023-07-13 09:30:00,170.87,170.9,169.15,169.21,31528.0,165.8997,165.9288,164.2297,164.2879,31528.0
2023-07-13 09:40:00,169.46,170.55,168.96,170.46,9610.0,164.5307,165.589,164.0452,165.5016,9610.0
2023-07-13 09:50:00,170.35,171.02,170.22,170.65,11762.0,165.3948,166.0453,165.2686,165.6861,11762.0
2023-07-13 10:00:00,170.57,170.81,170.28,170.44,17218.0,165.6084,165.8414,165.3268,165.4822,17218.0
2023-07-13 10:10:00,170.34,170.4,169.63,169.7,10411.0,165.3851,165.4433,164.6957,164.7637,10411.0
2023-07-13 10:20:00,169.53,169.67,169.28,169.67,9787.0,164.5986,164.7346,164.3559,164.7346,9787.0
2023-07-13 10:30:00,169.73,170.55,169.62,170.18,9419.0,164.7928,165.589,164.686,165.2297,9419.0
2023-07-13 10:40:00,170.17,170.4,170.07,170.19,5698.0,165.22,165.4433,165.1229,165.2394,5698.0
2023-07-13 10:50:00,170.1,170.23,169.99,170.16,7619.0,165.1521,165.2783,165.0453,165.2103,7619.0
2023-07-13 11:00:00,170.18,170.3,169.85,169.89,5239.0,165.2297,165.3462,164.9093,164.9482,5239.0
2023-07-13 11:10:00,169.9,170.17,169.82,170.14,8641.0,164.9579,165.22,164.8802,165.1909,8641.0
2023-07-13 11:20:00,170.06,170.32,169.98,170.05,7824.0,165.1132,165.3657,165.0355,165.1035,7824.0
2023-07-13 11:30:00,170.02,170.02,169.79,170.0,6041.0,165.0744,165.0744,164.8511,165.055,6041.0
2023-07-13 11:40:00,169.94,170.18,169.92,169.99,8764.0,164.9967,165.2297,164.9773,165.0453,8764.0
2023-07-13 11:50:00,170.01,170.36,170.01,170.36,7009.0,165.0647,165.4045,165.0647,165.4045,7009.0
2023-07-13 12:00:00,170.36,170.42,170.06,170.08,6192.0,165.4045,165.4627,165.1132,165.1326,6192.0
2023-07-13 12:10:00,170.08,170.27,169.94,170.24,7821.0,165.1326,165.3171,164.9967,165.288,7821.0
2023-07-13 12:20:00,170.24,170.27,169.81,169.88,8409.0,165.288,165.3171,164.8705,164.9385,8409.0
2023-07-13 12:30:00,169.88,170.16,169.8,169.84,7728.0,164.9385,165.2103,164.8608,164.8996,7728.0
2023-07-13 12:40:00,169.9,170.1,169.88,169.99,7327.0,164.9579,165.1521,164.9385,165.0453,7327.0
2023-07-13 12:50:00,169.98,170.03,169.63,169.77,7566.0,165.0355,165.0841,164.6957,164.8317,7566.0
2023-07-13 13:00:00,169.78,169.78,169.38,169.38,5361.0,164.8414,164.8414,164.453,164.453,5361.0
2023-07-13 13:10:00,169.41,169.61,169.34,169.6,6364.0,164.4821,164.6763,164.4142,164.6666,6364.0
2023-07-13 13:20:00,169.65,169.65,169.35,169.5,11232.0,164.7151,164.7151,164.4239,164.5695,11232.0
2023-07-13 13:30:00,169.52,169.52,169.21,169.3,5442.0,164.5889,164.5889,164.2879,164.3753,5442.0
2023-07-13 13:40:00,169.35,169.4,169.09,169.1,13994.0,164.4239,164.4724,164.1714,164.1811,13994.0
2023-07-13 13:50:00,169.05,169.33,168.98,169.31,12958.0,164.1326,164.4045,164.0646,164.385,12958.0
2023-07-13 14:00:00,169.29,169.43,169.21,169.36,8590.0,164.3656,164.5015,164.2879,164.4336,8590.0
2023-07-13 14:10:00,169.38,169.47,169.25,169.43,6440.0,164.453,164.5404,164.3268,164.5015,6440.0
2023-07-13 14:20:00,169.46,169.48,169.18,169.35,6136.0,164.5307,164.5501,164.2588,164.4239,6136.0
2023-07-13 14:30:00,169.34,169.34,169.18,169.25,4095.0,164.4142,164.4142,164.2588,164.3268,4095.0
2023-07-13 14:40:00,169.19,169.38,169.19,169.35,5447.0,164.2685,164.453,164.2685,164.4239,5447.0
2023-07-13 14:50:00,169.39,169.52,169.27,169.52,14410.0,164.4627,164.5889,164.3462,164.5889,14410.0
2023-07-13 15:00:00,169.55,169.64,169.39,169.39,9928.0,164.6181,164.7054,164.4627,164.4627,9928.0
2023-07-13 15:10:00,169.43,169.63,169.27,169.27,11499.0,164.5015,164.6957,164.3462,164.3462,11499.0
2023-07-13 15:20:00,169.34,169.56,169.33,169.56,20957.0,164.4142,164.6278,164.4045,164.6278,20957.0
2023-07-13 15:30:00,169.59,169.62,169.46,169.54,13801.0,164.6569,164.686,164.5307,164.6083,13801.0
2023-07-13 15:40:00,169.46,169.63,169.38,169.39,22025.0,164.5307,164.6957,164.453,164.4627,22025.0
2023-07-13 15:50:00,169.39,169.48,169.21,169.25,49637.0,164.4627,164.5501,164.2879,164.3268,49637.0
2023-07-14 09:30:00,169.65,169.65,167.13,167.24,70779.0,164.7151,164.7151,162.2684,162.3752,70779.0
2023-07-14 09:40:00,167.53,167.56,166.42,166.75,30432.0,162.6568,162.6859,161.5791,161.8995,30432.0
2023-07-14 09:50:00,166.76,166.99,166.19,166.93,13771.0,161.9092,162.1325,161.3558,162.0743,13771.0
2023-07-14 10:00:00,166.45,167.16,166.35,167.16,8182.0,161.6082,162.2976,161.5111,162.2976,8182.0
2023-07-14 10:10:00,167.06,167.19,166.46,166.58,25738.0,162.2005,162.3267,161.6179,161.7344,25738.0
2023-07-14 10:20:00,166.58,166.74,165.79,165.79,14389.0,161.7344,161.8898,160.9674,160.9674,14389.0
2023-07-14 10:30:00,165.8,165.98,165.12,165.27,20168.0,160.9771,161.1519,160.3169,160.4626,20168.0
2023-07-14 10:40:00,165.41,165.52,164.84,164.9,22628.0,160.5985,160.7053,160.0451,160.1033,22628.0
2023-07-14 10:50:00,165.04,165.31,164.86,165.14,18899.0,160.2392,160.5014,160.0645,160.3363,18899.0
2023-07-14 11:00:00,165.16,165.27,164.71,164.84,19804.0,160.3558,160.4626,159.9188,160.0451,19804.0
2023-07-14 11:10:00,164.72,164.82,164.46,164.72,20940.0,159.9286,160.0256,159.6761,159.9286,20940.0
2023-07-14 11:20:00,164.68,166.03,164.51,166.03,42173.0,159.8897,161.2004,159.7247,161.2004,42173.0
2023-07-14 11:30:00,166.05,166.2,165.55,165.93,21678.0,161.2199,161.3655,160.7344,161.1034,21678.0
2023-07-14 11:40:00,165.91,165.91,165.43,165.59,6827.0,161.0839,161.0839,160.6179,160.7732,6827.0
2023-07-14 11:50:00,165.58,165.9,165.54,165.78,9090.0,160.7635,161.0742,160.7247,160.9577,9090.0
2023-07-14 12:00:00,165.86,165.86,165.66,165.82,6428.0,161.0354,161.0354,160.8412,160.9966,6428.0
2023-07-14 12:10:00,165.55,165.83,165.55,165.7,4574.0,160.7344,161.0063,160.7344,160.88,4574.0
2023-07-14 12:20:00,165.77,166.03,165.57,165.87,6834.0,160.948,161.2004,160.7538,161.0451,6834.0
2023-07-14 12:30:00,165.87,166.17,165.78,165.9,5592.0,161.0451,161.3364,160.9577,161.0742,5592.0
2023-07-14 12:40:00,165.9,165.95,165.75,165.9,4252.0,161.0742,161.1228,160.9286,161.0742,4252.0
2023-07-14 12:50:00,165.98,165.98,165.72,165.96,9378.0,161.1519,161.1519,160.8995,161.1325,9378.0
2023-07-14 13:00:00,166.01,166.31,165.8,166.31,11088.0,161.181,161.4723,160.9771,161.4723,11088.0
2023-07-14 13:10:00,166.33,166.67,166.33,166.55,21242.0,161.4917,161.8218,161.4917,161.7053,21242.0
2023-07-14 13:20:00,166.6,166.6,166.15,166.42,7329.0,161.7539,161.7539,161.317,161.5791,7329.0
2023-07-14 13:30:00,166.36,166.84,166.36,166.84,8181.0,161.5208,161.9869,161.5208,161.9869,8181.0
2023-07-14 13:40:00,166.84,167.02,166.69,166.89,9150.0,161.9869,162.1616,161.8412,162.0354,9150.0
2023-07-14 13:50:00,166.85,166.94,166.76,166.84,18722.0,161.9966,162.084,161.9092,161.9869,18722.0
2023-07-14 14:00:00,166.94,166.96,166.63,166.72,4839.0,162.084,162.1034,161.783,161.8704,4839.0
2023-07-14 14:10:00,166.74,166.82,166.64,166.64,5851.0,161.8898,161.9675,161.7927,161.7927,5851.0
2023-07-14 14:20:00,166.63,166.74,166.56,166.68,5977.0,161.783,161.8898,161.715,161.8315,5977.0
2023-07-14 14:30:00,166.65,166.67,166.3,166.54,9958.0,161.8024,161.8218,161.4626,161.6956,9958.0
2023-07-14 14:40:00,166.56,166.61,166.24,166.25,6220.0,161.715,161.7636,161.4043,161.414,6220.0
2023-07-14 14:50:00,166.33,166.8,166.33,166.52,10561.0,161.4917,161.948,161.4917,161.6762,10561.0
2023-07-14 15:00:00,166.56,166.75,166.29,166.68,10076.0,161.715,161.8995,161.4529,161.8315,10076.0
2023-07-14 15:10:00,166.67,167.17,166.54,167.17,16704.0,161.8218,162.3073,161.6956,162.3073,16704.0
2023-07-14 15:20:00,167.14,167.3,167.01,167.07,9190.0,162.2782,162.4335,162.1519,162.2102,9190.0
2023-07-14 15:30:00,167.08,167.27,166.91,167.25,21553.0,162.2199,162.4044,162.0548,162.385,21553.0
2023-07-14 15:40:00,167.32,167.37,166.67,166.7,23576.0,162.4529,162.5015,161.8218,161.851,23576.0
2023-07-14 15:50:00,166.64,166.92,166.61,166.82,75429.0,161.7927,162.0646,161.7636,161.9675,75429.0
2023-07-17 09:30:00,165.7,166.8,165.57,165.78,32930.0,160.88,161.948,160.7538,160.9577,32930.0
2023-07-17 09:40:00,165.58,165.99,165.1,165.99,14119.0,160.7635,161.1616,160.2975,161.1616,14119.0
2023-07-17 09:50:00,166.01,166.16,165.24,165.58,11546.0,161.181,161.3267,160.4334,160.7635,11546.0
2023-07-17 10:00:00,165.7,165.7,165.12,165.32,12464.0,160.88,160.88,160.3169,160.5111,12464.0
2023-07-17 10:10:00,165.08,165.55,165.03,165.45,25589.0,160.2781,160.7344,160.2295,160.6373,25589.0
2023-07-17 10:20:00,165.48,165.55,165.14,165.31,8338.0,160.6664,160.7344,160.3363,160.5014,8338.0
2023-07-17 10:30:00,165.48,165.68,165.08,165.5,11820.0,160.6664,160.8606,160.2781,160.6859,11820.0
2023-07-17 10:40:00,165.41,166.33,165.41,166.23,5452.0,160.5985,161.4917,160.5985,161.3946,5452.0
2023-07-17 10:50:00,166.13,166.17,165.77,165.81,6222.0,161.2975,161.3364,160.948,160.9868,6222.0
2023-07-17 11:00:00,165.92,166.0,165.65,165.95,7149.0,161.0936,161.1713,160.8315,161.1228,7149.0
2023-07-17 11:10:00,166.0,166.17,165.98,166.14,5450.0,161.1713,161.3364,161.1519,161.3072,5450.0
2023-07-17 11:20:00,166.11,166.46,166.07,166.3,3897.0,161.2781,161.6179,161.2393,161.4626,3897.0
2023-07-17 11:30:00,166.37,166.68,166.3,166.49,11593.0,161.5306,161.8315,161.4626,161.6471,11593.0
2023-07-17 11:40:00,166.49,166.87,166.47,166.75,6390.0,161.6471,162.016,161.6276,161.8995,6390.0
2023-07-17 11:50:00,166.78,167.0,166.75,166.79,8184.0,161.9286,162.1422,161.8995,161.9383,8184.0
2023-07-17 12:00:00,166.92,167.07,166.78,166.93,8354.0,162.0646,162.2102,161.9286,162.0743,8354.0
2023-07-17 12:10:00,166.98,167.13,166.86,166.9,7417.0,162.1228,162.2684,162.0063,162.0451,7417.0
2023-07-17 12:20:00,166.85,167.15,166.84,167.09,3042.0,161.9966,162.2879,161.9869,162.2296,3042.0
2023-07-17 12:30:00,167.09,167.14,166.98,167.01,8711.0,162.2296,162.2782,162.1228,162.1519,8711.0
2023-07-17 12:40:00,167.04,167.49,167.04,167.33,5258.0,162.1811,162.618,162.1811,162.4626,5258.0
2023-07-17 12:50:00,167.27,167.33,167.02,167.18,3591.0,162.4044,162.4626,162.1616,162.317,3591.0
2023-07-17 13:00:00,167.17,167.38,167.17,167.3,4974.0,162.3073,162.5112,162.3073,162.4335,4974.0
2023-07-17 13:10:00,167.34,167.37,167.26,167.34,2920.0,162.4723,162.5015,162.3947,162.4723,2920.0
2023-07-17 13:20:00,167.26,167.46,167.26,167.4,3395.0,162.3947,162.5888,162.3947,162.5306,3395.0
2023-07-17 13:30:00,167.44,167.75,167.38,167.62,10456.0,162.5694,162.8704,162.5112,162.7442,10456.0
2023-07-17 13:40:00,167.58,167.62,167.42,167.62,5844.0,162.7054,162.7442,162.55,162.7442,5844.0
2023-07-17 13:50:00,167.55,167.56,167.13,167.17,13758.0,162.6762,162.6859,162.2684,162.3073,13758.0
2023-07-17 14:00:00,167.16,167.28,166.99,167.18,4422.0,162.2976,162.4141,162.1325,162.317,4422.0
2023-07-17 14:10:00,167.22,167.57,167.22,167.42,7923.0,162.3558,162.6956,162.3558,162.55,7923.0
2023-07-17 14:20:00,167.47,167.64,167.38,167.38,6954.0,162.5986,162.7636,162.5112,162.5112,6954.0
2023-07-17 14:30:00,167.42,167.44,167.06,167.06,6685.0,162.55,162.5694,162.2005,162.2005,6685.0
2023-07-17 14:40:00,167.02,167.4,166.99,167.34,3940.0,162.1616,162.5306,162.1325,162.4723,3940.0
2023-07-17 14:50:00,167.42,167.45,167.31,167.44,4291.0,162.55,162.5791,162.4432,162.5694,4291.0
2023-07-17 15:00:00,167.44,167.62,167.35,167.35,9184.0,162.5694,162.7442,162.482,162.482,9184.0
2023-07-17 15:10:00,167.35,167.65,167.35,167.65,10473.0,162.482,162.7733,162.482,162.7733,10473.0
2023-07-17 15:20:00,167.67,167.67,167.34,167.65,6040.0,162.7927,162.7927,162.4723,162.7733,6040.0
2023-07-17 15:30:00,167.59,167.77,167.5,167.62,11137.0,162.7151,162.8898,162.6277,162.7442,11137.0
2023-07-17 15:40:00,167.66,167.7,167.45,167.52,15684.0,162.783,162.8219,162.5791,162.6471,15684.0
2023-07-17 15:50:00,167.49,167.69,167.35,167.43,61205.0,162.618,162.8122,162.482,162.5597,61205.0
2023-07-18 09:30:00,167.04,168.72,166.82,168.72,42776.0,162.1811,163.8122,161.9675,163.8122,42776.0
2023-07-18 09:40:00,168.59,169.24,168.55,168.9,6951.0,163.686,164.3171,163.6471,163.987,6951.0
2023-07-18 09:50:00,168.84,169.65,168.69,169.6,11527.0,163.9287,164.7151,163.7831,164.6666,11527.0
2023-07-18 10:00:00,169.48,170.08,169.3,169.95,22012.0,164.5501,165.1326,164.3753,165.0064,22012.0
2023-07-18 10:10:00,169.9,170.05,169.32,169.55,8897.0,164.9579,165.1035,164.3947,164.6181,8897.0
2023-07-18 10:20:00,169.52,170.24,169.52,170.24,12906.0,164.5889,165.288,164.5889,165.288,12906.0
2023-07-18 10:30:00,170.25,170.28,169.66,170.05,12079.0,165.2977,165.3268,164.7249,165.1035,12079.0
2023-07-18 10:40:00,170.11,170.22,169.71,169.86,12604.0,165.1618,165.2686,164.7734,164.919,12604.0
2023-07-18 10:50:00,169.89,169.96,169.23,169.44,11446.0,164.9482,165.0161,164.3074,164.5113,11446.0
2023-07-18 11:00:00,169.36,169.83,169.05,169.52,8365.0,164.4336,164.8899,164.1326,164.5889,8365.0
2023-07-18 11:10:00,169.64,170.51,169.61,170.46,14866.0,164.7054,165.5501,164.6763,165.5016,14866.0
2023-07-18 11:20:00,170.48,170.71,170.34,170.69,9293.0,165.521,165.7443,165.3851,165.7249,9293.0
2023-07-18 11:30:00,170.7,170.74,170.25,170.69,15125.0,165.7346,165.7734,165.2977,165.7249,15125.0
2023-07-18 11:40:00,170.75,170.88,170.53,170.85,23156.0,165.7831,165.9094,165.5695,165.8802,23156.0
2023-07-18 11:50:00,170.87,170.94,170.6,170.84,30666.0,165.8997,165.9676,165.6375,165.8705,30666.0
2023-07-18 12:00:00,170.82,170.88,170.47,170.7,17340.0,165.8511,165.9094,165.5113,165.7346,17340.0
2023-07-18 12:10:00,170.6,171.03,170.56,170.96,15865.0,165.6375,166.055,165.5987,165.987,15865.0
2023-07-18 12:20:00,170.92,171.02,170.52,170.68,13218.0,165.9482,166.0453,165.5598,165.7152,13218.0
2023-07-18 12:30:00,170.62,170.74,170.6,170.67,6542.0,165.6569,165.7734,165.6375,165.7055,6542.0
2023-07-18 12:40:00,170.66,170.66,170.29,170.63,11892.0,165.6958,165.6958,165.3365,165.6666,11892.0
2023-07-18 12:50:00,170.67,170.99,170.65,170.72,16045.0,165.7055,166.0162,165.6861,165.754,16045.0
2023-07-18 13:00:00,170.9,171.09,170.78,171.09,6193.0,165.9288,166.1133,165.8123,166.1133,6193.0
2023-07-18 13:10:00,171.08,171.29,170.9,171.22,13200.0,166.1035,166.3074,165.9288,166.2395,13200.0
2023-07-18 13:20:00,171.18,171.39,171.06,171.39,10290.0,166.2006,166.4045,166.0841,166.4045,10290.0
2023-07-18 13:30:00,171.39,171.46,171.31,171.37,12383.0,166.4045,166.4725,166.3269,166.3851,12383.0
2023-07-18 13:40:00,171.36,171.63,171.32,171.63,18424.0,166.3754,166.6375,166.3366,166.6375,18424.0
2023-07-18 13:50:00,171.66,171.78,171.49,171.62,16251.0,166.6667,166.7832,166.5016,166.6278,16251.0
2023-07-18 14:00:00,171.61,171.74,171.4,171.41,8845.0,166.6181,166.7444,166.4142,166.4239,8845.0
2023-07-18 14:10:00,171.53,171.68,171.43,171.68,16718.0,166.5405,166.6861,166.4434,166.6861,16718.0
2023-07-18 14:20:00,171.66,171.66,171.27,171.64,23355.0,166.6667,166.6667,166.288,166.6473,23355.0
2023-07-18 14:30:00,171.6,171.68,171.39,171.46,5714.0,166.6084,166.6861,166.4045,166.4725,5714.0
2023-07-18 14:40:00,171.43,171.71,171.37,171.59,9159.0,166.4434,166.7152,166.3851,166.5987,9159.0
2023-07-18 14:50:00,171.59,171.65,171.36,171.41,18528.0,166.5987,166.657,166.3754,166.4239,18528.0
2023-07-18 15:00:00,171.45,171.46,171.03,171.15,12365.0,166.4628,166.4725,166.055,166.1715,12365.0
2023-07-18 15:10:00,171.23,171.68,171.23,171.56,17067.0,166.2492,166.6861,166.2492,166.5696,17067.0
2023-07-18 15:20:00,171.56,171.68,171.46,171.67,18648.0,166.5696,166.6861,166.4725,166.6764,18648.0
2023-07-18 15:30:00,171.66,171.68,171.37,171.44,28270.0,166.6667,166.6861,166.3851,166.4531,28270.0
2023-07-18 15:40:00,171.47,171.68,171.47,171.59,33680.0,166.4822,166.6861,166.4822,166.5987,33680.0
2023-07-18 15:50:00,171.61,171.73,171.12,171.28,99472.0,166.6181,166.7346,166.1424,166.2977,99472.0
2023-07-19 09:30:00,170.01,170.09,168.04,168.07,36812.0,165.0647,165.1423,163.152,163.1811,36812.0
2023-07-19 09:40:00,168.19,168.19,166.57,166.96,24096.0,163.2976,163.2976,161.7247,162.1034,24096.0
2023-07-19 09:50:00,167.03,168.19,166.95,167.98,21533.0,162.1714,163.2976,162.0937,163.0937,21533.0
2023-07-19 10:00:00,167.97,168.29,167.82,168.19,14398.0,163.084,163.3947,162.9384,163.2976,14398.0
2023-07-19 10:10:00,168.26,168.29,167.75,168.29,7308.0,163.3656,163.3947,162.8704,163.3947,7308.0
2023-07-19 10:20:00,168.25,168.75,168.16,168.31,15320.0,163.3559,163.8413,163.2685,163.4141,15320.0
2023-07-19 10:30:00,168.23,168.23,167.41,167.49,10400.0,163.3365,163.3365,162.5403,162.618,10400.0
2023-07-19 10:40:00,167.52,167.85,167.29,167.29,11243.0,162.6471,162.9675,162.4238,162.4238,11243.0
2023-07-19 10:50:00,167.37,167.41,166.24,166.42,51408.0,162.5015,162.5403,161.4043,161.5791,51408.0
2023-07-19 11:00:00,166.5,166.94,166.06,166.93,33953.0,161.6568,162.084,161.2296,162.0743,33953.0
2023-07-19 11:10:00,166.96,167.37,166.81,167.34,14031.0,162.1034,162.5015,161.9578,162.4723,14031.0
2023-07-19 11:20:00,167.25,167.66,167.18,167.56,11502.0,162.385,162.783,162.317,162.6859,11502.0
2023-07-19 11:30:00,167.72,167.72,167.38,167.54,9370.0,162.8413,162.8413,162.5112,162.6665,9370.0
2023-07-19 11:40:00,167.56,167.56,166.93,166.93,6812.0,162.6859,162.6859,162.0743,162.0743,6812.0
2023-07-19 11:50:00,166.92,167.17,166.84,167.1,7623.0,162.0646,162.3073,161.9869,162.2393,7623.0
2023-07-19 12:00:00,167.11,167.12,166.58,166.8,6837.0,162.249,162.2587,161.7344,161.948,6837.0
2023-07-19 12:10:00,166.77,167.11,166.74,166.94,3682.0,161.9189,162.249,161.8898,162.084,3682.0
2023-07-19 12:20:00,166.89,166.9,166.65,166.84,7546.0,162.0354,162.0451,161.8024,161.9869,7546.0
2023-07-19 12:30:00,166.76,166.99,166.63,166.99,7736.0,161.9092,162.1325,161.783,162.1325,7736.0
2023-07-19 12:40:00,166.96,167.18,166.9,167.17,6476.0,162.1034,162.317,162.0451,162.3073,6476.0
2023-07-19 12:50:00,167.14,167.57,167.14,167.56,6988.0,162.2782,162.6956,162.2782,162.6859,6988.0
2023-07-19 13:00:00,167.53,167.68,167.44,167.5,4491.0,162.6568,162.8024,162.5694,162.6277,4491.0
2023-07-19 13:10:00,167.5,167.78,167.49,167.49,11278.0,162.6277,162.8995,162.618,162.618,11278.0
2023-07-19 13:20:00,167.52,167.74,167.37,167.71,5395.0,162.6471,162.8607,162.5015,162.8316,5395.0
2023-07-19 13:30:00,167.69,167.69,167.27,167.34,3871.0,162.8122,162.8122,162.4044,162.4723,3871.0
2023-07-19 13:40:00,167.38,167.59,167.13,167.43,14106.0,162.5112,162.7151,162.2684,162.5597,14106.0
2023-07-19 13:50:00,167.31,167.31,166.73,167.0,9469.0,162.4432,162.4432,161.8801,162.1422,9469.0
2023-07-19 14:00:00,166.95,167.01,166.75,166.9,5618.0,162.0937,162.1519,161.8995,162.0451,5618.0
2023-07-19 14:10:00,166.92,166.93,166.6,166.88,5424.0,162.0646,162.0743,161.7539,162.0257,5424.0
2023-07-19 14:20:00,166.81,167.0,166.81,166.93,4923.0,161.9578,162.1422,161.9578,162.0743,4923.0
2023-07-19 14:30:00,166.99,167.1,166.91,167.0,6079.0,162.1325,162.2393,162.0548,162.1422,6079.0
2023-07-19 14:40:00,167.02,167.31,166.96,167.01,4553.0,162.1616,162.4432,162.1034,162.1519,4553.0
2023-07-19 14:50:00,166.97,167.1,166.92,167.06,7218.0,162.1131,162.2393,162.0646,162.2005,7218.0
2023-07-19 15:00:00,167.04,167.21,167.03,167.16,7827.0,162.1811,162.3461,162.1714,162.2976,7827.0
2023-07-19 15:10:00,167.19,167.39,167.17,167.19,9564.0,162.3267,162.5209,162.3073,162.3267,9564.0
2023-07-19 15:20:00,167.22,167.23,167.05,167.06,10906.0,162.3558,162.3655,162.1908,162.2005,10906.0
2023-07-19 15:30:00,167.1,167.15,166.87,167.07,17702.0,162.2393,162.2879,162.016,162.2102,17702.0
2023-07-19 15:40:00,167.05,167.27,166.9,166.94,25899.0,162.1908,162.4044,162.0451,162.084,25899.0
2023-07-19 15:50:00,166.97,167.2,166.88,167.12,79116.0,162.1131,162.3364,162.0257,162.2587,79116.0
2023-07-20 09:30:00,167.9,168.09,166.04,167.28,58224.0,163.016,163.2005,161.2102,162.4141,58224.0
2023-07-20 09:40:00,167.08,167.1,166.0,166.57,9191.0,162.2199,162.2393,161.1713,161.7247,9191.0
2023-07-20 09:50:00,166.58,167.76,166.58,167.7,19092.0,161.7344,162.8801,161.7344,162.8219,19092.0
2023-07-20 10:00:00,167.8,167.81,166.42,166.98,20022.0,162.919,162.9287,161.5791,162.1228,20022.0
2023-07-20 10:10:00,166.92,166.92,165.45,165.8,9695.0,162.0646,162.0646,160.6373,160.9771,9695.0
2023-07-20 10:20:00,166.0,166.09,165.31,165.86,9400.0,161.1713,161.2587,160.5014,161.0354,9400.0
2023-07-20 10:30:00,165.7,165.78,165.26,165.26,7475.0,160.88,160.9577,160.4528,160.4528,7475.0
2023-07-20 10:40:00,165.39,165.5,164.84,165.23,13641.0,160.5791,160.6859,160.0451,160.4237,13641.0
2023-07-20 10:50:00,165.26,166.0,165.25,165.85,9296.0,160.4528,161.1713,160.4431,161.0257,9296.0
2023-07-20 11:00:00,165.82,166.12,165.64,165.95,10223.0,160.9966,161.2878,160.8218,161.1228,10223.0
2023-07-20 11:10:00,166.0,166.53,166.0,166.47,5865.0,161.1713,161.6859,161.1713,161.6276,5865.0
2023-07-20 11:20:00,166.51,166.58,166.04,166.05,9285.0,161.6665,161.7344,161.2102,161.2199,9285.0
2023-07-20 11:30:00,166.1,166.28,166.03,166.04,2900.0,161.2684,161.4432,161.2004,161.2102,2900.0
2023-07-20 11:40:00,166.18,166.53,166.13,166.2,10972.0,161.3461,161.6859,161.2975,161.3655,10972.0
2023-07-20 11:50:00,166.21,166.63,166.14,166.42,11879.0,161.3752,161.783,161.3072,161.5791,11879.0
2023-07-20 12:00:00,166.49,167.14,166.36,167.08,12455.0,161.6471,162.2782,161.5208,162.2199,12455.0
2023-07-20 12:10:00,167.14,167.4,166.94,167.4,2937.0,162.2782,162.5306,162.084,162.5306,2937.0
2023-07-20 12:20:00,167.36,167.46,167.06,167.19,7010.0,162.4918,162.5888,162.2005,162.3267,7010.0
2023-07-20 12:30:00,167.02,167.02,166.57,166.74,6646.0,162.1616,162.1616,161.7247,161.8898,6646.0
2023-07-20 12:40:00,166.73,167.0,166.73,166.9,4232.0,161.8801,162.1422,161.8801,162.0451,4232.0
2023-07-20 12:50:00,166.8,167.08,166.8,167.07,7193.0,161.948,162.2199,161.948,162.2102,7193.0
2023-07-20 13:00:00,167.09,167.1,166.65,166.74,4516.0,162.2296,162.2393,161.8024,161.8898,4516.0
2023-07-20 13:10:00,166.7,166.91,166.51,166.57,4717.0,161.851,162.0548,161.6665,161.7247,4717.0
2023-07-20 13:20:00,166.56,166.86,166.56,166.78,5247.0,161.715,162.0063,161.715,161.9286,5247.0
2023-07-20 13:30:00,166.75,166.96,166.5,166.51,5726.0,161.8995,162.1034,161.6568,161.6665,5726.0
2023-07-20 13:40:00,166.42,166.63,166.4,166.44,6079.0,161.5791,161.783,161.5597,161.5985,6079.0
2023-07-20 13:50:00,166.48,166.54,166.3,166.34,8131.0,161.6374,161.6956,161.4626,161.5014,8131.0
2023-07-20 14:00:00,166.22,166.41,166.1,166.28,7070.0,161.3849,161.5694,161.2684,161.4432,7070.0
2023-07-20 14:10:00,166.29,166.38,166.15,166.2,6508.0,161.4529,161.5403,161.317,161.3655,6508.0
2023-07-20 14:20:00,166.21,166.47,165.97,166.04,7498.0,161.3752,161.6276,161.1422,161.2102,7498.0
2023-07-20 14:30:00,166.03,166.25,165.97,166.22,6758.0,161.2004,161.414,161.1422,161.3849,6758.0
2023-07-20 14:40:00,166.12,166.2,165.86,166.2,16889.0,161.2878,161.3655,161.0354,161.3655,16889.0
2023-07-20 14:50:00,166.22,166.23,166.11,166.18,8431.0,161.3849,161.3946,161.2781,161.3461,8431.0
2023-07-20 15:00:00,166.19,166.22,165.75,165.75,17062.0,161.3558,161.3849,160.9286,160.9286,17062.0
2023-07-20 15:10:00,165.76,165.84,165.63,165.76,14106.0,160.9383,161.016,160.8121,160.9383,14106.0
2023-07-20 15:20:00,165.78,165.93,165.73,165.93,18617.0,160.9577,161.1034,160.9092,161.1034,18617.0
2023-07-20 15:30:00,165.92,165.97,165.53,165.53,30328.0,161.0936,161.1422,160.715,160.715,30328.0
2023-07-20 15:40:00,165.57,165.7,165.43,165.58,31337.0,160.7538,160.88,160.6179,160.7635,31337.0
2023-07-20 15:50:00,165.61,166.09,165.54,166.01,113777.0,160.7927,161.2587,160.7247,161.181,113777.0
2023-07-21 09:30:00,166.42,166.68,165.81,166.35,43661.0,161.5791,161.8315,160.9868,161.5111,43661.0
2023-07-21 09:40:00,166.45,166.49,164.75,164.76,9158.0,161.6082,161.6471,159.9577,159.9674,9158.0
2023-07-21 09:50:00,164.92,164.92,164.1,164.65,12205.0,160.1227,160.1227,159.3266,159.8606,12205.0
2023-07-21 10:00:00,164.63,164.99,164.34,164.74,14416.0,159.8412,160.1907,159.5596,159.948,14416.0
2023-07-21 10:10:00,164.76,165.38,164.75,165.0,8281.0,159.9674,160.5694,159.9577,160.2004,8281.0
2023-07-21 10:20:00,165.08,165.13,164.21,164.22,16863.0,160.2781,160.3266,159.4334,159.4431,16863.0
2023-07-21 10:30:00,164.25,164.77,164.1,164.71,23607.0,159.4722,159.9771,159.3266,159.9188,23607.0
2023-07-21 10:40:00,164.62,164.71,164.12,164.39,12111.0,159.8315,159.9188,159.346,159.6082,12111.0
2023-07-21 10:50:00,164.39,164.44,163.82,163.82,31173.0,159.6082,159.6567,159.0547,159.0547,31173.0
2023-07-21 11:00:00,163.88,163.88,163.38,163.7,45272.0,159.113,159.113,158.6275,158.9382,45272.0
2023-07-21 11:10:00,163.7,163.92,163.36,163.92,11913.0,158.9382,159.1518,158.6081,159.1518,11913.0
2023-07-21 11:20:00,164.0,164.82,163.97,164.5,28332.0,159.2295,160.0256,159.2004,159.715,28332.0
2023-07-21 11:30:00,164.55,164.93,164.4,164.54,19918.0,159.7635,160.1324,159.6179,159.7538,19918.0
2023-07-21 11:40:00,164.54,164.54,164.22,164.3,5667.0,159.7538,159.7538,159.4431,159.5208,5667.0
2023-07-21 11:50:00,164.37,164.79,164.36,164.78,5834.0,159.5887,159.9965,159.579,159.9868,5834.0
2023-07-21 12:00:00,164.76,164.93,164.64,164.64,5544.0,159.9674,160.1324,159.8509,159.8509,5544.0
2023-07-21 12:10:00,164.69,164.77,164.58,164.64,3695.0,159.8994,159.9771,159.7926,159.8509,3695.0
2023-07-21 12:20:00,164.68,164.7,164.19,164.19,6519.0,159.8897,159.9091,159.414,159.414,6519.0
2023-07-21 12:30:00,164.19,164.22,163.91,163.91,8953.0,159.414,159.4431,159.1421,159.1421,8953.0
2023-07-21 12:40:00,163.91,164.25,163.88,164.06,8802.0,159.1421,159.4722,159.113,159.2877,8802.0
2023-07-21 12:50:00,164.13,164.39,164.08,164.17,6320.0,159.3557,159.6082,159.3072,159.3945,6320.0
2023-07-21 13:00:00,164.12,164.27,164.06,164.17,5501.0,159.346,159.4916,159.2877,159.3945,5501.0
2023-07-21 13:10:00,164.22,164.34,163.96,164.34,9895.0,159.4431,159.5596,159.1907,159.5596,9895.0
2023-07-21 13:20:00,164.3,164.31,163.97,164.13,6080.0,159.5208,159.5305,159.2004,159.3557,6080.0
2023-07-21 13:30:00,164.07,164.17,163.97,164.13,6730.0,159.2975,159.3945,159.2004,159.3557,6730.0
2023-07-21 13:40:00,164.1,164.13,163.71,163.8,14493.0,159.3266,159.3557,158.9479,159.0353,14493.0
2023-07-21 13:50:00,163.81,163.93,163.65,163.85,10973.0,159.045,159.1615,158.8897,159.0839,10973.0
2023-07-21 14:00:00,163.87,163.87,163.57,163.67,5970.0,159.1033,159.1033,158.812,158.9091,5970.0
2023-07-21 14:10:00,163.62,163.63,163.43,163.5,9673.0,158.8605,158.8703,158.6761,158.744,9673.0
2023-07-21 14:20:00,163.53,163.71,163.53,163.65,3855.0,158.7732,158.9479,158.7732,158.8897,3855.0
2023-07-21 14:30:00,163.71,163.72,163.51,163.6,5714.0,158.9479,158.9576,158.7537,158.8411,5714.0
2023-07-21 14:40:00,163.53,164.05,163.53,164.02,15227.0,158.7732,159.278,158.7732,159.2489,15227.0
2023-07-21 14:50:00,164.01,164.11,163.76,163.76,7498.0,159.2392,159.3363,158.9965,158.9965,7498.0
2023-07-21 15:00:00,163.83,163.87,163.48,163.48,7429.0,159.0644,159.1033,158.7246,158.7246,7429.0
2023-07-21 15:10:00,163.44,163.75,163.36,163.73,9362.0,158.6858,158.9868,158.6081,158.9673,9362.0
2023-07-21 15:20:00,163.75,163.81,163.71,163.74,10360.0,158.9868,159.045,158.9479,158.9771,10360.0
2023-07-21 15:30:00,163.77,164.36,163.77,164.28,15202.0,159.0062,159.579,159.0062,159.5013,15202.0
2023-07-21 15:40:00,164.25,164.31,163.82,163.83,26958.0,159.4722,159.5305,159.0547,159.0644,26958.0
2023-07-21 15:50:00,163.81,164.13,163.69,163.83,65836.0,159.045,159.3557,158.9285,159.0644,65836.0
2023-07-24 09:30:00,164.78,166.42,164.22,166.03,41385.0,159.9868,161.5791,159.4431,161.2004,41385.0
2023-07-24 09:40:00,165.86,166.41,165.57,165.6,20056.0,161.0354,161.5694,160.7538,160.783,20056.0
2023-07-24 09:50:00,165.73,165.73,164.7,164.97,15412.0,160.9092,160.9092,159.9091,160.1713,15412.0
2023-07-24 10:00:00,164.98,165.31,164.49,164.61,17030.0,160.181,160.5014,159.7052,159.8218,17030.0
2023-07-24 10:10:00,164.66,164.66,164.12,164.31,9209.0,159.8703,159.8703,159.346,159.5305,9209.0
2023-07-24 10:20:00,164.26,164.35,163.84,164.27,9450.0,159.4819,159.5693,159.0741,159.4916,9450.0
2023-07-24 10:30:00,164.27,164.74,163.67,164.61,7561.0,159.4916,159.948,158.9091,159.8218,7561.0
2023-07-24 10:40:00,164.7,165.26,164.6,165.07,8738.0,159.9091,160.4528,159.812,160.2684,8738.0
2023-07-24 10:50:00,165.19,165.19,164.75,164.88,4510.0,160.3849,160.3849,159.9577,160.0839,4510.0
2023-07-24 11:00:00,164.88,164.99,164.77,164.86,6490.0,160.0839,160.1907,159.9771,160.0645,6490.0
2023-07-24 11:10:00,164.86,165.32,164.7,165.28,9108.0,160.0645,160.5111,159.9091,160.4723,9108.0
2023-07-24 11:20:00,165.32,165.85,165.32,165.85,13311.0,160.5111,161.0257,160.5111,161.0257,13311.0
2023-07-24 11:30:00,165.9,166.0,165.76,166.0,14402.0,161.0742,161.1713,160.9383,161.1713,14402.0
2023-07-24 11:40:00,166.0,166.62,165.98,166.5,29781.0,161.1713,161.7733,161.1519,161.6568,29781.0
2023-07-24 11:50:00,166.51,167.29,166.49,167.28,31824.0,161.6665,162.4238,161.6471,162.4141,31824.0
2023-07-24 12:00:00,167.28,167.31,166.61,166.64,13776.0,162.4141,162.4432,161.7636,161.7927,13776.0
2023-07-24 12:10:00,166.65,166.82,166.45,166.45,10191.0,161.8024,161.9675,161.6082,161.6082,10191.0
2023-07-24 12:20:00,166.5,166.86,166.36,166.72,9829.0,161.6568,162.0063,161.5208,161.8704,9829.0
2023-07-24 12:30:00,166.77,166.81,166.63,166.74,3651.0,161.9189,161.9578,161.783,161.8898,3651.0
2023-07-24 12:40:00,166.7,166.76,166.48,166.59,6329.0,161.851,161.9092,161.6374,161.7442,6329.0
2023-07-24 12:50:00,166.49,166.94,166.47,166.78,8161.0,161.6471,162.084,161.6276,161.9286,8161.0
2023-07-24 13:00:00,166.86,167.16,166.85,166.93,10538.0,162.0063,162.2976,161.9966,162.0743,10538.0
2023-07-24 13:10:00,166.94,167.24,166.93,167.09,6905.0,162.084,162.3752,162.0743,162.2296,6905.0
2023-07-24 13:20:00,167.12,167.57,167.08,167.57,12138.0,162.2587,162.6956,162.2199,162.6956,12138.0
2023-07-24 13:30:00,167.51,167.65,167.2,167.62,12946.0,162.6374,162.7733,162.3364,162.7442,12946.0
2023-07-24 13:40:00,167.62,167.63,167.3,167.55,11658.0,162.7442,162.7539,162.4335,162.6762,11658.0
2023-07-24 13:50:00,167.56,167.65,167.27,167.53,10243.0,162.6859,162.7733,162.4044,162.6568,10243.0
2023-07-24 14:00:00,167.53,167.63,167.41,167.51,5624.0,162.6568,162.7539,162.5403,162.6374,5624.0
2023-07-24 14:10:00,167.52,167.52,167.27,167.3,9041.0,162.6471,162.6471,162.4044,162.4335,9041.0
2023-07-24 14:20:00,167.31,167.76,167.28,167.36,15421.0,162.4432,162.8801,162.4141,162.4918,15421.0
2023-07-24 14:30:00,167.38,167.44,167.22,167.3,10739.0,162.5112,162.5694,162.3558,162.4335,10739.0
2023-07-24 14:40:00,167.29,167.29,166.9,167.01,12157.0,162.4238,162.4238,162.0451,162.1519,12157.0
2023-07-24 14:50:00,167.0,167.13,166.79,166.87,16628.0,162.1422,162.2684,161.9383,162.016,16628.0
2023-07-24 15:00:00,166.79,166.87,166.56,166.75,12669.0,161.9383,162.016,161.715,161.8995,12669.0
2023-07-24 15:10:00,166.75,166.76,166.42,166.51,13607.0,161.8995,161.9092,161.5791,161.6665,13607.0
2023-07-24 15:20:00,166.5,166.67,166.17,166.24,19119.0,161.6568,161.8218,161.3364,161.4043,19119.0
2023-07-24 15:30:00,166.26,166.42,166.12,166.23,40081.0,161.4238,161.5791,161.2878,161.3946,40081.0
2023-07-24 15:40:00,166.26,166.78,166.21,166.53,38211.0,161.4238,161.9286,161.3752,161.6859,38211.0
2023-07-24 15:50:00,166.5,166.72,166.37,166.71,74367.0,161.6568,161.8704,161.5306,161.8607,74367.0
2023-07-25 09:30:00,163.97,169.13,163.48,169.04,67991.0,159.2004,164.2103,158.7246,164.1229,67991.0
2023-07-25 09:40:00,168.67,169.41,167.26,168.01,21848.0,163.7637,164.4821,162.3947,163.1229,21848.0
2023-07-25 09:50:00,167.86,170.26,167.85,170.26,28802.0,162.9772,165.3074,162.9675,165.3074,28802.0
2023-07-25 10:00:00,170.3,170.52,169.6,170.16,17258.0,165.3462,165.5598,164.6666,165.2103,17258.0
2023-07-25 10:10:00,170.2,171.93,170.2,171.81,24870.0,165.2491,166.9288,165.2491,166.8123,24870.0
2023-07-25 10:20:00,171.8,172.47,171.03,172.15,35135.0,166.8026,167.4531,166.055,167.1424,35135.0
2023-07-25 10:30:00,172.11,172.5,171.58,172.2,27871.0,167.1036,167.4822,166.589,167.191,27871.0
2023-07-25 10:40:00,172.16,173.77,172.14,173.54,48820.0,167.1521,168.7153,167.1327,168.492,48820.0
2023-07-25 10:50:00,173.53,173.87,172.76,173.39,19111.0,168.4823,168.8124,167.7347,168.3464,19111.0
2023-07-25 11:00:00,173.53,173.74,172.61,172.82,23112.0,168.4823,168.6862,167.589,167.7929,23112.0
2023-07-25 11:10:00,172.84,173.0,172.14,172.21,10426.0,167.8124,167.9677,167.1327,167.2007,10426.0
2023-07-25 11:20:00,172.33,172.68,171.22,171.45,17704.0,167.3172,167.657,166.2395,166.4628,17704.0
2023-07-25 11:30:00,171.58,172.4,171.4,172.13,19075.0,166.589,167.3852,166.4142,167.123,19075.0
2023-07-25 11:40:00,172.06,172.15,171.74,171.76,11894.0,167.055,167.1424,166.7444,166.7638,11894.0
2023-07-25 11:50:00,171.79,172.11,171.65,171.8,16376.0,166.7929,167.1036,166.657,166.8026,16376.0
2023-07-25 12:00:00,171.81,172.25,171.55,172.25,14987.0,166.8123,167.2395,166.5599,167.2395,14987.0
2023-07-25 12:10:00,172.31,173.41,172.31,173.33,23622.0,167.2978,168.3658,167.2978,168.2881,23622.0
2023-07-25 12:20:00,173.34,173.71,173.28,173.52,20568.0,168.2978,168.657,168.2396,168.4726,20568.0
2023-07-25 12:30:00,173.46,173.63,173.26,173.45,20792.0,168.4143,168.5794,168.2201,168.4046,20792.0
2023-07-25 12:40:00,173.47,173.59,173.21,173.59,18797.0,168.424,168.5405,168.1716,168.5405,18797.0
2023-07-25 12:50:00,173.61,173.87,173.23,173.32,39285.0,168.56,168.8124,168.191,168.2784,39285.0
2023-07-25 13:00:00,173.37,173.78,173.32,173.5,23318.0,168.3269,168.725,168.2784,168.4532,23318.0
2023-07-25 13:10:00,173.49,173.51,172.81,172.93,23212.0,168.4434,168.4629,167.7832,167.8997,23212.0
2023-07-25 13:20:00,172.96,173.23,172.96,173.04,20114.0,167.9289,168.191,167.9289,168.0065,20114.0
2023-07-25 13:30:00,173.06,173.62,173.05,173.35,28622.0,168.026,168.5697,168.0162,168.3075,28622.0
2023-07-25 13:40:00,173.29,173.35,173.16,173.24,15497.0,168.2493,168.3075,168.123,168.2007,15497.0
2023-07-25 13:50:00,173.21,173.66,173.2,173.51,14538.0,168.1716,168.6085,168.1619,168.4629,14538.0
2023-07-25 14:00:00,173.59,173.63,173.43,173.59,10853.0,168.5405,168.5794,168.3852,168.5405,10853.0
2023-07-25 14:10:00,173.56,174.03,173.54,173.84,13934.0,168.5114,168.9677,168.492,168.7833,13934.0
2023-07-25 14:20:00,173.81,173.9,173.58,173.8,15322.0,168.7541,168.8415,168.5308,168.7444,15322.0
2023-07-25 14:30:00,173.8,174.22,173.78,174.06,26214.0,168.7444,169.1522,168.725,168.9969,26214.0
2023-07-25 14:40:00,174.14,174.25,173.49,173.5,34480.0,169.0745,169.1813,168.4434,168.4532,34480.0
2023-07-25 14:50:00,173.53,173.56,173.15,173.31,21904.0,168.4823,168.5114,168.1133,168.2687,21904.0
2023-07-25 15:00:00,173.38,173.61,173.2,173.27,19721.0,168.3366,168.56,168.1619,168.2298,19721.0
2023-07-25 15:10:00,173.24,173.41,173.08,173.41,17996.0,168.2007,168.3658,168.0454,168.3658,17996.0
2023-07-25 15:20:00,173.37,173.55,173.18,173.35,21309.0,168.3269,168.5017,168.1425,168.3075,21309.0
2023-07-25 15:30:00,173.35,173.48,173.16,173.22,29296.0,168.3075,168.4337,168.123,168.1813,29296.0
2023-07-25 15:40:00,173.24,173.58,173.24,173.41,57304.0,168.2007,168.5308,168.2007,168.3658,57304.0
2023-07-25 15:50:00,173.39,173.39,172.86,172.88,109461.0,168.3464,168.3464,167.8318,167.8512,109461.0
2023-07-26 09:30:00,169.96,172.02,169.2,171.14,68340.0,165.0161,167.0162,164.2782,166.1618,68340.0
2023-07-26 09:40:00,171.36,171.63,169.84,169.9,9291.0,166.3754,166.6375,164.8996,164.9579,9291.0
2023-07-26 09:50:00,169.84,170.07,169.0,169.23,28500.0,164.8996,165.1229,164.0841,164.3074,28500.0
2023-07-26 10:00:00,169.13,169.44,168.39,168.49,35050.0,164.2103,164.5113,163.4918,163.5889,35050.0
2023-07-26 10:10:00,168.5,168.65,167.29,167.37,17575.0,163.5986,163.7442,162.4238,162.5015,17575.0
2023-07-26 10:20:00,167.34,167.92,166.74,167.84,34737.0,162.4723,163.0355,161.8898,162.9578,34737.0
2023-07-26 10:30:00,167.84,168.12,167.64,167.83,9671.0,162.9578,163.2297,162.7636,162.9481,9671.0
2023-07-26 10:40:00,167.77,168.23,167.71,167.83,13987.0,162.8898,163.3365,162.8316,162.9481,13987.0
2023-07-26 10:50:00,167.76,167.91,167.2,167.53,25254.0,162.8801,163.0258,162.3364,162.6568,25254.0
2023-07-26 11:00:00,167.56,167.78,167.03,167.53,27830.0,162.6859,162.8995,162.1714,162.6568,27830.0
2023-07-26 11:10:00,167.44,168.2,167.44,167.91,10612.0,162.5694,163.3073,162.5694,163.0258,10612.0
2023-07-26 11:20:00,167.85,167.98,167.6,167.66,7207.0,162.9675,163.0937,162.7248,162.783,7207.0
2023-07-26 11:30:00,167.51,167.51,166.76,166.97,12380.0,162.6374,162.6374,161.9092,162.1131,12380.0
2023-07-26 11:40:00,166.97,167.42,166.96,167.34,15423.0,162.1131,162.55,162.1034,162.4723,15423.0
2023-07-26 11:50:00,167.38,167.88,167.27,167.85,12200.0,162.5112,162.9966,162.4044,162.9675,12200.0
2023-07-26 12:00:00,167.89,167.89,167.21,167.26,5918.0,163.0063,163.0063,162.3461,162.3947,5918.0
2023-07-26 12:10:00,167.26,167.57,167.1,167.57,10322.0,162.3947,162.6956,162.2393,162.6956,10322.0
2023-07-26 12:20:00,167.54,167.91,167.54,167.69,4696.0,162.6665,163.0258,162.6665,162.8122,4696.0
2023-07-26 12:30:00,167.64,167.82,167.47,167.52,8626.0,162.7636,162.9384,162.5986,162.6471,8626.0
2023-07-26 12:40:00,167.57,168.21,167.57,168.03,7372.0,162.6956,163.317,162.6956,163.1423,7372.0
2023-07-26 12:50:00,167.97,168.05,167.85,168.03,4156.0,163.084,163.1617,162.9675,163.1423,4156.0
2023-07-26 13:00:00,168.1,168.65,167.96,168.53,13345.0,163.2102,163.7442,163.0743,163.6277,13345.0
2023-07-26 13:10:00,168.51,168.64,168.24,168.25,10491.0,163.6083,163.7345,163.3462,163.3559,10491.0
2023-07-26 13:20:00,168.25,168.25,167.78,167.84,9724.0,163.3559,163.3559,162.8995,162.9578,9724.0
2023-07-26 13:30:00,167.72,168.2,167.69,168.14,9166.0,162.8413,163.3073,162.8122,163.2491,9166.0
2023-07-26 13:40:00,168.14,168.71,168.14,168.36,15927.0,163.2491,163.8025,163.2491,163.4627,15927.0
2023-07-26 13:50:00,168.37,168.44,168.15,168.16,9165.0,163.4724,163.5403,163.2588,163.2685,9165.0
2023-07-26 14:00:00,168.22,168.38,167.93,168.19,9198.0,163.3267,163.4821,163.0452,163.2976,9198.0
2023-07-26 14:10:00,168.32,168.33,167.94,168.1,6487.0,163.4238,163.4335,163.0549,163.2102,6487.0
2023-07-26 14:20:00,168.09,168.2,167.83,168.2,9783.0,163.2005,163.3073,162.9481,163.3073,9783.0
2023-07-26 14:30:00,168.21,169.35,168.21,169.14,9681.0,163.317,164.4239,163.317,164.22,9681.0
2023-07-26 14:40:00,169.15,169.36,168.89,169.2,15717.0,164.2297,164.4336,163.9773,164.2782,15717.0
2023-07-26 14:50:00,169.18,169.18,168.44,168.68,8970.0,164.2588,164.2588,163.5403,163.7734,8970.0
2023-07-26 15:00:00,168.64,168.84,168.05,168.08,9921.0,163.7345,163.9287,163.1617,163.1908,9921.0
2023-07-26 15:10:00,167.98,168.32,167.83,167.96,10240.0,163.0937,163.4238,162.9481,163.0743,10240.0
2023-07-26 15:20:00,167.95,168.32,167.86,168.22,10565.0,163.0646,163.4238,162.9772,163.3267,10565.0
2023-07-26 15:30:00,168.16,168.49,167.86,168.46,28066.0,163.2685,163.5889,162.9772,163.5598,28066.0
2023-07-26 15:40:00,168.46,169.15,168.44,168.78,32983.0,163.5598,164.2297,163.5403,163.8705,32983.0
2023-07-26 15:50:00,168.75,169.02,168.64,168.95,86557.0,163.8413,164.1035,163.7345,164.0355,86557.0
2023-07-27 09:30:00,168.19,169.37,168.0,168.22,44784.0,163.2976,164.4433,163.1131,163.3267,44784.0
2023-07-27 09:40:00,168.15,168.39,167.36,167.95,23552.0,163.2588,163.4918,162.4918,163.0646,23552.0
2023-07-27 09:50:00,167.95,168.96,167.75,168.92,25028.0,163.0646,164.0452,162.8704,164.0064,25028.0
2023-07-27 10:00:00,168.93,168.93,167.75,167.86,9903.0,164.0161,164.0161,162.8704,162.9772,9903.0
2023-07-27 10:10:00,167.78,168.06,167.65,167.94,5553.0,162.8995,163.1714,162.7733,163.0549,5553.0
2023-07-27 10:20:00,167.96,168.28,167.74,168.07,6857.0,163.0743,163.385,162.8607,163.1811,6857.0
2023-07-27 10:30:00,168.07,169.43,167.96,169.43,13136.0,163.1811,164.5015,163.0743,164.5015,13136.0
2023-07-27 10:40:00,169.5,169.65,169.19,169.37,8019.0,164.5695,164.7151,164.2685,164.4433,8019.0
2023-07-27 10:50:00,169.55,169.55,169.1,169.35,14235.0,164.6181,164.6181,164.1811,164.4239,14235.0
2023-07-27 11:00:00,169.44,169.77,169.38,169.56,3844.0,164.5113,164.8317,164.453,164.6278,3844.0
2023-07-27 11:10:00,169.45,169.49,169.06,169.49,4766.0,164.521,164.5598,164.1423,164.5598,4766.0
2023-07-27 11:20:00,169.52,169.93,169.45,169.48,19157.0,164.5889,164.987,164.521,164.5501,19157.0
2023-07-27 11:30:00,169.52,169.52,168.41,168.55,7100.0,164.5889,164.5889,163.5112,163.6471,7100.0
2023-07-27 11:40:00,168.61,168.84,168.49,168.55,7521.0,163.7054,163.9287,163.5889,163.6471,7521.0
2023-07-27 11:50:00,168.49,168.6,168.14,168.31,17675.0,163.5889,163.6957,163.2491,163.4141,17675.0
2023-07-27 12:00:00,168.31,168.45,167.93,168.0,43738.0,163.4141,163.5501,163.0452,163.1131,43738.0
2023-07-27 12:10:00,168.05,168.8,167.98,168.8,13641.0,163.1617,163.8899,163.0937,163.8899,13641.0
2023-07-27 12:20:00,168.78,169.09,168.77,169.09,4770.0,163.8705,164.1714,163.8607,164.1714,4770.0
2023-07-27 12:30:00,169.17,169.47,169.13,169.32,7106.0,164.2491,164.5404,164.2103,164.3947,7106.0
2023-07-27 12:40:00,169.31,169.33,169.06,169.19,7229.0,164.385,164.4045,164.1423,164.2685,7229.0
2023-07-27 12:50:00,169.2,169.58,169.09,169.58,4287.0,164.2782,164.6472,164.1714,164.6472,4287.0
2023-07-27 13:00:00,169.6,169.87,169.27,169.43,9153.0,164.6666,164.9287,164.3462,164.5015,9153.0
2023-07-27 13:10:00,169.5,169.63,169.04,169.23,4654.0,164.5695,164.6957,164.1229,164.3074,4654.0
2023-07-27 13:20:00,169.06,169.15,168.85,168.94,7887.0,164.1423,164.2297,163.9384,164.0258,7887.0
2023-07-27 13:30:00,169.0,169.0,168.63,168.67,4997.0,164.0841,164.0841,163.7248,163.7637,4997.0
2023-07-27 13:40:00,168.68,169.26,168.6,169.25,10307.0,163.7734,164.3365,163.6957,164.3268,10307.0
2023-07-27 13:50:00,169.19,169.44,169.13,169.22,11077.0,164.2685,164.5113,164.2103,164.2977,11077.0
2023-07-27 14:00:00,169.1,169.55,168.99,169.52,18591.0,164.1811,164.6181,164.0743,164.5889,18591.0
2023-07-27 14:10:00,169.51,169.51,168.86,168.95,8866.0,164.5792,164.5792,163.9481,164.0355,8866.0
2023-07-27 14:20:00,168.98,169.21,168.56,168.59,4861.0,164.0646,164.2879,163.6569,163.686,4861.0
2023-07-27 14:30:00,168.54,168.74,168.18,168.31,6223.0,163.6374,163.8316,163.2879,163.4141,6223.0
2023-07-27 14:40:00,168.37,168.73,168.35,168.68,9697.0,163.4724,163.8219,163.453,163.7734,9697.0
2023-07-27 14:50:00,168.56,168.69,168.27,168.38,4539.0,163.6569,163.7831,163.3753,163.4821,4539.0
2023-07-27 15:00:00,168.4,168.4,168.1,168.28,6921.0,163.5015,163.5015,163.2102,163.385,6921.0
2023-07-27 15:10:00,168.35,168.8,168.33,168.54,6636.0,163.453,163.8899,163.4335,163.6374,6636.0
2023-07-27 15:20:00,168.6,168.68,168.25,168.4,8014.0,163.6957,163.7734,163.3559,163.5015,8014.0
2023-07-27 15:30:00,168.37,168.61,168.02,168.03,9623.0,163.4724,163.7054,163.1326,163.1423,9623.0
2023-07-27 15:40:00,168.08,168.22,167.88,168.22,26143.0,163.1908,163.3267,162.9966,163.3267,26143.0
2023-07-27 15:50:00,168.13,168.64,168.1,168.37,89171.0,163.2394,163.7345,163.2102,163.4724,89171.0
2023-07-28 09:30:00,169.0,169.79,166.34,167.93,30655.0,164.0841,164.8511,161.5014,163.0452,30655.0
2023-07-28 09:40:00,167.84,168.84,167.83,168.49,13019.0,162.9578,163.9287,162.9481,163.5889,13019.0
2023-07-28 09:50:00,168.88,169.68,168.82,169.68,12289.0,163.9675,164.7443,163.9093,164.7443,12289.0
2023-07-28 10:00:00,169.82,169.83,169.4,169.74,25825.0,164.8802,164.8899,164.4724,164.8025,25825.0
2023-07-28 10:10:00,169.74,170.61,169.68,170.1,23024.0,164.8025,165.6472,164.7443,165.1521,23024.0
2023-07-28 10:20:00,170.14,170.25,168.9,169.18,8828.0,165.1909,165.2977,163.987,164.2588,8828.0
2023-07-28 10:30:00,169.2,169.28,168.7,168.79,6558.0,164.2782,164.3559,163.7928,163.8802,6558.0
2023-07-28 10:40:00,168.89,169.48,168.75,169.07,8869.0,163.9773,164.5501,163.8413,164.152,8869.0
2023-07-28 10:50:00,169.12,169.28,168.72,168.99,3433.0,164.2006,164.3559,163.8122,164.0743,3433.0
2023-07-28 11:00:00,169.01,169.01,168.37,168.66,7944.0,164.0938,164.0938,163.4724,163.7539,7944.0
2023-07-28 11:10:00,168.69,169.13,168.61,168.97,4863.0,163.7831,164.2103,163.7054,164.0549,4863.0
2023-07-28 11:20:00,168.84,169.21,168.83,168.86,6902.0,163.9287,164.2879,163.919,163.9481,6902.0
2023-07-28 11:30:00,168.84,169.35,168.84,169.06,10539.0,163.9287,164.4239,163.9287,164.1423,10539.0
2023-07-28 11:40:00,169.0,169.2,168.97,169.08,21142.0,164.0841,164.2782,164.0549,164.1617,21142.0
2023-07-28 11:50:00,169.1,169.2,168.69,169.2,9298.0,164.1811,164.2782,163.7831,164.2782,9298.0
2023-07-28 12:00:00,169.3,169.3,168.54,168.56,6804.0,164.3753,164.3753,163.6374,163.6569,6804.0
2023-07-28 12:10:00,168.67,169.14,168.67,169.14,4623.0,163.7637,164.22,163.7637,164.22,4623.0
2023-07-28 12:20:00,168.99,169.16,168.9,169.16,3114.0,164.0743,164.2394,163.987,164.2394,3114.0
2023-07-28 12:30:00,169.15,169.34,168.93,168.93,8294.0,164.2297,164.4142,164.0161,164.0161,8294.0
2023-07-28 12:40:00,168.91,168.98,168.73,168.94,3887.0,163.9967,164.0646,163.8219,164.0258,3887.0
2023-07-28 12:50:00,168.97,169.26,168.97,169.2,4232.0,164.0549,164.3365,164.0549,164.2782,4232.0
2023-07-28 13:00:00,169.2,169.23,168.88,168.88,3631.0,164.2782,164.3074,163.9675,163.9675,3631.0
2023-07-28 13:10:00,168.91,169.16,168.91,169.0,3694.0,163.9967,164.2394,163.9967,164.0841,3694.0
2023-07-28 13:20:00,168.99,168.99,168.67,168.67,5403.0,164.0743,164.0743,163.7637,163.7637,5403.0
2023-07-28 13:30:00,168.59,168.9,168.48,168.58,5580.0,163.686,163.987,163.5792,163.6763,5580.0
2023-07-28 13:40:00,168.55,168.55,167.99,168.0,8876.0,163.6471,163.6471,163.1034,163.1131,8876.0
2023-07-28 13:50:00,167.92,168.41,167.9,168.39,19108.0,163.0355,163.5112,163.016,163.4918,19108.0
2023-07-28 14:00:00,168.45,168.68,168.42,168.63,14542.0,163.5501,163.7734,163.5209,163.7248,14542.0
2023-07-28 14:10:00,168.64,168.76,168.49,168.7,5634.0,163.7345,163.851,163.5889,163.7928,5634.0
2023-07-28 14:20:00,168.75,168.81,168.59,168.72,2636.0,163.8413,163.8996,163.686,163.8122,2636.0
2023-07-28 14:30:00,168.76,168.82,168.5,168.55,4451.0,163.851,163.9093,163.5986,163.6471,4451.0
2023-07-28 14:40:00,168.35,168.55,168.35,168.51,2434.0,163.453,163.6471,163.453,163.6083,2434.0
2023-07-28 14:50:00,168.53,168.61,168.43,168.45,3613.0,163.6277,163.7054,163.5306,163.5501,3613.0
2023-07-28 15:00:00,168.5,168.91,168.46,168.91,9963.0,163.5986,163.9967,163.5598,163.9967,9963.0
2023-07-28 15:10:00,168.9,169.19,168.88,169.04,9513.0,163.987,164.2685,163.9675,164.1229,9513.0
2023-07-28 15:20:00,169.0,169.09,168.85,168.94,9896.0,164.0841,164.1714,163.9384,164.0258,9896.0
2023-07-28 15:30:00,168.9,169.37,168.9,169.25,19636.0,163.987,164.4433,163.987,164.3268,19636.0
2023-07-28 15:40:00,169.25,169.25,169.02,169.13,24947.0,164.3268,164.3268,164.1035,164.2103,24947.0
2023-07-28 15:50:00,169.07,169.27,168.88,168.94,90328.0,164.152,164.3462,163.9675,164.0258,90328.0
2023-07-31 09:30:00,170.72,171.11,170.08,170.99,32400.0,165.754,166.1327,165.1326,166.0162,32400.0
2023-07-31 09:40:00,170.95,172.79,170.92,172.74,42715.0,165.9773,167.7638,165.9482,167.7153,42715.0
2023-07-31 09:50:00,172.85,172.85,172.08,172.54,24710.0,167.8221,167.8221,167.0745,167.5211,24710.0
2023-07-31 10:00:00,172.54,172.6,172.11,172.45,19248.0,167.5211,167.5793,167.1036,167.4337,19248.0
2023-07-31 10:10:00,172.37,172.65,172.11,172.56,6823.0,167.356,167.6279,167.1036,167.5405,6823.0
2023-07-31 10:20:00,172.35,172.61,171.98,172.47,26356.0,167.3366,167.589,166.9774,167.4531,26356.0
2023-07-31 10:30:00,172.5,172.51,172.13,172.41,9939.0,167.4822,167.492,167.123,167.3949,9939.0
2023-07-31 10:40:00,172.41,172.73,172.09,172.17,12243.0,167.3949,167.7056,167.0842,167.1618,12243.0
2023-07-31 10:50:00,172.1,172.11,171.09,171.37,30410.0,167.0939,167.1036,166.1133,166.3851,30410.0
2023-07-31 11:00:00,171.46,171.92,171.46,171.92,10342.0,166.4725,166.9191,166.4725,166.9191,10342.0
2023-07-31 11:10:00,171.9,172.1,171.7,172.1,8899.0,166.8997,167.0939,166.7055,167.0939,8899.0
2023-07-31 11:20:00,172.13,172.47,172.13,172.46,13526.0,167.123,167.4531,167.123,167.4434,13526.0
2023-07-31 11:30:00,172.46,173.1,172.41,173.05,23635.0,167.4434,168.0648,167.3949,168.0162,23635.0
2023-07-31 11:40:00,173.07,173.4,173.01,173.35,12887.0,168.0357,168.3561,167.9774,168.3075,12887.0
2023-07-31 11:50:00,173.35,173.35,172.66,172.75,11478.0,168.3075,168.3075,167.6376,167.725,11478.0
2023-07-31 12:00:00,172.84,172.93,172.61,172.69,4572.0,167.8124,167.8997,167.589,167.6667,4572.0
2023-07-31 12:10:00,172.69,173.22,172.67,173.22,9441.0,167.6667,168.1813,167.6473,168.1813,9441.0
2023-07-31 12:20:00,173.23,173.47,173.1,173.14,9208.0,168.191,168.424,168.0648,168.1036,9208.0
2023-07-31 12:30:00,173.13,173.19,172.82,172.92,7967.0,168.0939,168.1522,167.7929,167.89,7967.0
2023-07-31 12:40:00,172.88,172.88,172.61,172.78,7965.0,167.8512,167.8512,167.589,167.7541,7965.0
2023-07-31 12:50:00,172.76,172.84,172.54,172.69,5700.0,167.7347,167.8124,167.5211,167.6667,5700.0
2023-07-31 13:00:00,172.66,172.79,172.43,172.79,6562.0,167.6376,167.7638,167.4143,167.7638,6562.0
2023-07-31 13:10:00,172.8,172.87,172.54,172.68,7671.0,167.7735,167.8415,167.5211,167.657,7671.0
2023-07-31 13:20:00,172.57,172.85,172.57,172.74,6282.0,167.5502,167.8221,167.5502,167.7153,6282.0
2023-07-31 13:30:00,172.78,173.0,172.78,172.95,5751.0,167.7541,167.9677,167.7541,167.9192,5751.0
2023-07-31 13:40:00,172.97,173.02,172.76,173.02,13846.0,167.9386,167.9871,167.7347,167.9871,13846.0
2023-07-31 13:50:00,173.05,173.21,172.95,173.2,9849.0,168.0162,168.1716,167.9192,168.1619,9849.0
2023-07-31 14:00:00,173.24,173.33,172.94,172.94,11687.0,168.2007,168.2881,167.9094,167.9094,11687.0
2023-07-31 14:10:00,172.93,173.0,172.76,172.98,8837.0,167.8997,167.9677,167.7347,167.9483,8837.0
2023-07-31 14:20:00,172.94,172.99,172.78,172.9,9630.0,167.9094,167.958,167.7541,167.8706,9630.0
2023-07-31 14:30:00,172.93,172.95,172.73,172.74,8988.0,167.8997,167.9192,167.7056,167.7153,8988.0
2023-07-31 14:40:00,172.76,172.94,172.63,172.86,12345.0,167.7347,167.9094,167.6085,167.8318,12345.0
2023-07-31 14:50:00,172.88,173.08,172.86,173.05,12953.0,167.8512,168.0454,167.8318,168.0162,12953.0
2023-07-31 15:00:00,173.06,173.08,172.46,172.46,15991.0,168.026,168.0454,167.4434,167.4434,15991.0
2023-07-31 15:10:00,172.49,172.49,171.8,171.94,25004.0,167.4725,167.4725,166.8026,166.9385,25004.0
2023-07-31 15:20:00,171.93,172.25,171.79,172.18,23916.0,166.9288,167.2395,166.7929,167.1716,23916.0
2023-07-31 15:30:00,172.2,172.2,171.81,171.88,24851.0,167.191,167.191,166.8123,166.8803,24851.0
2023-07-31 15:40:00,171.88,172.12,171.7,171.83,29787.0,166.8803,167.1133,166.7055,166.8317,29787.0
2023-07-31 15:50:00,171.81,172.14,171.49,172.11,150791.0,166.8123,167.1327,166.5016,167.1036,150791.0
2023-08-01 09:30:00,169.64,171.91,168.94,171.6,44861.0,164.7054,166.9094,164.0258,166.6084,44861.0
2023-08-01 09:40:00,171.47,171.64,170.97,171.47,22509.0,166.4822,166.6473,165.9967,166.4822,22509.0
2023-08-01 09:50:00,171.45,172.12,171.32,171.7,15269.0,166.4628,167.1133,166.3366,166.7055,15269.0
2023-08-01 10:00:00,171.7,172.55,171.39,172.5,23334.0,166.7055,167.5308,166.4045,167.4822,23334.0
2023-08-01 10:10:00,172.49,172.5,171.43,171.76,15914.0,167.4725,167.4822,166.4434,166.7638,15914.0
2023-08-01 10:20:00,171.77,172.4,171.73,172.4,29249.0,166.7735,167.3852,166.7346,167.3852,29249.0
2023-08-01 10:30:00,172.4,172.82,172.17,172.63,24233.0,167.3852,167.7929,167.1618,167.6085,24233.0
2023-08-01 10:40:00,172.67,172.72,172.14,172.39,12881.0,167.6473,167.6958,167.1327,167.3754,12881.0
2023-08-01 10:50:00,172.38,172.51,172.08,172.26,11606.0,167.3657,167.492,167.0745,167.2492,11606.0
2023-08-01 11:00:00,172.39,172.92,172.23,172.92,12797.0,167.3754,167.89,167.2201,167.89,12797.0
2023-08-01 11:10:00,172.91,173.04,172.2,172.39,8079.0,167.8803,168.0065,167.191,167.3754,8079.0
2023-08-01 11:20:00,172.34,172.75,172.32,172.75,11583.0,167.3269,167.725,167.3075,167.725,11583.0
2023-08-01 11:30:00,172.75,172.91,172.6,172.82,9908.0,167.725,167.8803,167.5793,167.7929,9908.0
2023-08-01 11:40:00,172.77,172.77,172.31,172.49,10168.0,167.7444,167.7444,167.2978,167.4725,10168.0
2023-08-01 11:50:00,172.49,172.79,172.46,172.74,9281.0,167.4725,167.7638,167.4434,167.7153,9281.0
2023-08-01 12:00:00,172.78,172.87,172.51,172.82,9599.0,167.7541,167.8415,167.492,167.7929,9599.0
2023-08-01 12:10:00,172.81,173.07,172.72,172.72,14664.0,167.7832,168.0357,167.6958,167.6958,14664.0
2023-08-01 12:20:00,172.66,172.66,172.42,172.53,7830.0,167.6376,167.6376,167.4046,167.5114,7830.0
2023-08-01 12:30:00,172.5,172.76,172.46,172.7,11456.0,167.4822,167.7347,167.4434,167.6764,11456.0
2023-08-01 12:40:00,172.67,173.15,172.67,173.05,15550.0,167.6473,168.1133,167.6473,168.0162,15550.0
2023-08-01 12:50:00,173.08,173.09,172.64,172.73,11758.0,168.0454,168.0551,167.6182,167.7056,11758.0
2023-08-01 13:00:00,172.72,172.77,172.44,172.58,4893.0,167.6958,167.7444,167.424,167.5599,4893.0
2023-08-01 13:10:00,172.59,172.83,172.49,172.75,4403.0,167.5696,167.8026,167.4725,167.725,4403.0
2023-08-01 13:20:00,172.78,173.03,172.76,173.01,6422.0,167.7541,167.9968,167.7347,167.9774,6422.0
2023-08-01 13:30:00,173.02,173.13,172.94,172.94,5924.0,167.9871,168.0939,167.9094,167.9094,5924.0
2023-08-01 13:40:00,172.95,173.1,172.88,173.09,4127.0,167.9192,168.0648,167.8512,168.0551,4127.0
2023-08-01 13:50:00,173.03,173.31,172.97,173.21,4305.0,167.9968,168.2687,167.9386,168.1716,4305.0
2023-08-01 14:00:00,173.16,173.22,172.89,173.03,7397.0,168.123,168.1813,167.8609,167.9968,7397.0
2023-08-01 14:10:00,173.07,173.43,172.88,173.38,14785.0,168.0357,168.3852,167.8512,168.3366,14785.0
2023-08-01 14:20:00,173.29,173.3,173.05,173.19,9515.0,168.2493,168.259,168.0162,168.1522,9515.0
2023-08-01 14:30:00,173.21,173.31,173.12,173.17,11475.0,168.1716,168.2687,168.0842,168.1328,11475.0
2023-08-01 14:40:00,173.16,173.25,173.05,173.19,9264.0,168.123,168.2104,168.0162,168.1522,9264.0
2023-08-01 14:50:00,173.2,173.2,173.03,173.17,9687.0,168.1619,168.1619,167.9968,168.1328,9687.0
2023-08-01 15:00:00,173.15,173.53,173.15,173.51,13801.0,168.1133,168.4823,168.1133,168.4629,13801.0
2023-08-01 15:10:00,173.53,173.58,173.11,173.25,9099.0,168.4823,168.5308,168.0745,168.2104,9099.0
2023-08-01 15:20:00,173.29,173.38,173.17,173.22,13463.0,168.2493,168.3366,168.1328,168.1813,13463.0
2023-08-01 15:30:00,173.23,173.27,173.02,173.09,18672.0,168.191,168.2298,167.9871,168.0551,18672.0
2023-08-01 15:40:00,173.09,173.15,172.82,173.07,37530.0,168.0551,168.1133,167.7929,168.0357,37530.0
2023-08-01 15:50:00,173.01,173.19,172.9,172.99,85473.0,167.9774,168.1522,167.8706,167.958,85473.0
2023-08-02 09:30:00,170.89,171.3,169.78,171.29,35997.0,165.9191,166.3171,164.8414,166.3074,35997.0
2023-08-02 09:40:00,171.26,172.65,171.26,172.5,14946.0,166.2783,167.6279,166.2783,167.4822,14946.0
2023-08-02 09:50:00,172.41,172.66,171.91,172.11,31677.0,167.3949,167.6376,166.9094,167.1036,31677.0
2023-08-02 10:00:00,172.17,172.57,171.74,171.84,22899.0,167.1618,167.5502,166.7444,166.8414,22899.0
2023-08-02 10:10:00,171.81,172.06,170.85,171.08,24974.0,166.8123,167.055,165.8802,166.1035,24974.0
2023-08-02 10:20:00,171.03,171.38,170.84,170.89,21839.0,166.055,166.3948,165.8705,165.9191,21839.0
2023-08-02 10:30:00,170.88,171.64,170.39,170.49,30584.0,165.9094,166.6473,165.4336,165.5307,30584.0
2023-08-02 10:40:00,170.56,170.64,169.96,169.96,15655.0,165.5987,165.6763,165.0161,165.0161,15655.0
2023-08-02 10:50:00,170.04,170.23,169.67,169.87,23266.0,165.0938,165.2783,164.7346,164.9287,23266.0
2023-08-02 11:00:00,169.89,170.28,169.89,170.09,15230.0,164.9482,165.3268,164.9482,165.1423,15230.0
2023-08-02 11:10:00,170.06,170.11,169.81,169.81,17933.0,165.1132,165.1618,164.8705,164.8705,17933.0
2023-08-02 11:20:00,169.87,170.39,169.82,170.18,26877.0,164.9287,165.4336,164.8802,165.2297,26877.0
2023-08-02 11:30:00,170.13,170.21,169.9,169.99,11310.0,165.1812,165.2589,164.9579,165.0453,11310.0
2023-08-02 11:40:00,169.99,170.0,169.55,169.56,15620.0,165.0453,165.055,164.6181,164.6278,15620.0
2023-08-02 11:50:00,169.55,169.76,169.36,169.63,11350.0,164.6181,164.8219,164.4336,164.6957,11350.0
2023-08-02 12:00:00,169.68,169.79,169.41,169.43,8560.0,164.7443,164.8511,164.4821,164.5015,8560.0
2023-08-02 12:10:00,169.43,169.67,169.35,169.63,17271.0,164.5015,164.7346,164.4239,164.6957,17271.0
2023-08-02 12:20:00,169.68,170.24,169.68,170.0,24123.0,164.7443,165.288,164.7443,165.055,24123.0
2023-08-02 12:30:00,170.0,170.09,169.84,169.96,35335.0,165.055,165.1423,164.8996,165.0161,35335.0
2023-08-02 12:40:00,169.93,170.1,169.53,170.09,11235.0,164.987,165.1521,164.5986,165.1423,11235.0
2023-08-02 12:50:00,170.07,170.58,169.97,170.53,29441.0,165.1229,165.6181,165.0258,165.5695,29441.0
2023-08-02 13:00:00,170.49,170.72,170.3,170.35,13831.0,165.5307,165.754,165.3462,165.3948,13831.0
2023-08-02 13:10:00,170.34,170.61,170.3,170.45,12710.0,165.3851,165.6472,165.3462,165.4919,12710.0
2023-08-02 13:20:00,170.48,170.48,170.24,170.32,10796.0,165.521,165.521,165.288,165.3657,10796.0
2023-08-02 13:30:00,170.28,170.63,170.28,170.63,9780.0,165.3268,165.6666,165.3268,165.6666,9780.0
2023-08-02 13:40:00,170.64,170.64,170.34,170.38,9662.0,165.6763,165.6763,165.3851,165.4239,9662.0
2023-08-02 13:50:00,170.41,170.48,169.95,170.25,54381.0,165.453,165.521,165.0064,165.2977,54381.0
2023-08-02 14:00:00,170.21,170.51,170.16,170.47,10240.0,165.2589,165.5501,165.2103,165.5113,10240.0
2023-08-02 14:10:00,170.47,170.51,170.3,170.44,7044.0,165.5113,165.5501,165.3462,165.4822,7044.0
2023-08-02 14:20:00,170.42,170.65,170.35,170.49,9512.0,165.4627,165.6861,165.3948,165.5307,9512.0
2023-08-02 14:30:00,170.53,170.63,170.21,170.25,16341.0,165.5695,165.6666,165.2589,165.2977,16341.0
2023-08-02 14:40:00,170.27,170.27,169.6,169.8,24616.0,165.3171,165.3171,164.6666,164.8608,24616.0
2023-08-02 14:50:00,169.81,169.96,169.54,169.54,12444.0,164.8705,165.0161,164.6083,164.6083,12444.0
2023-08-02 15:00:00,169.56,169.9,169.56,169.87,11065.0,164.6278,164.9579,164.6278,164.9287,11065.0
2023-08-02 15:10:00,169.89,169.94,169.59,169.72,13344.0,164.9482,164.9967,164.6569,164.7831,13344.0
2023-08-02 15:20:00,169.73,169.77,169.22,169.23,19319.0,164.7928,164.8317,164.2977,164.3074,19319.0
2023-08-02 15:30:00,169.24,169.82,169.18,169.77,33812.0,164.3171,164.8802,164.2588,164.8317,33812.0
2023-08-02 15:40:00,169.78,169.88,169.49,169.58,33347.0,164.8414,164.9385,164.5598,164.6472,33347.0
2023-08-02 15:50:00,169.46,169.82,169.37,169.54,116136.0,164.5307,164.8802,164.4433,164.6083,116136.0
2023-08-03 09:30:00,170.0,171.85,169.88,171.17,53317.0,165.055,166.8512,164.9385,166.1909,53317.0
2023-08-03 09:40:00,171.19,171.21,169.42,170.1,17915.0,166.2103,166.2298,164.4918,165.1521,17915.0
2023-08-03 09:50:00,170.05,170.5,169.5,169.96,22592.0,165.1035,165.5404,164.5695,165.0161,22592.0
2023-08-03 10:00:00,169.94,170.3,169.49,170.05,24159.0,164.9967,165.3462,164.5598,165.1035,24159.0
2023-08-03 10:10:00,170.05,170.53,170.02,170.53,11624.0,165.1035,165.5695,165.0744,165.5695,11624.0
2023-08-03 10:20:00,170.64,170.83,170.23,170.4,15918.0,165.6763,165.8608,165.2783,165.4433,15918.0
2023-08-03 10:30:00,170.31,170.69,170.3,170.61,10901.0,165.3559,165.7249,165.3462,165.6472,10901.0
2023-08-03 10:40:00,170.65,171.68,170.64,171.44,35314.0,165.6861,166.6861,165.6763,166.4531,35314.0
2023-08-03 10:50:00,171.36,172.22,171.31,172.22,20651.0,166.3754,167.2104,166.3269,167.2104,20651.0
2023-08-03 11:00:00,172.11,173.21,172.1,173.19,24314.0,167.1036,168.1716,167.0939,168.1522,24314.0
2023-08-03 11:10:00,173.19,173.82,173.16,173.73,12611.0,168.1522,168.7638,168.123,168.6765,12611.0
2023-08-03 11:20:00,173.78,174.63,173.77,174.5,41795.0,168.725,169.5503,168.7153,169.4241,41795.0
2023-08-03 11:30:00,174.49,174.73,173.81,173.9,17908.0,169.4144,169.6474,168.7541,168.8415,17908.0
2023-08-03 11:40:00,173.85,174.38,173.74,174.27,13524.0,168.793,169.3076,168.6862,169.2008,13524.0
2023-08-03 11:50:00,174.22,174.42,173.78,173.78,13223.0,169.1522,169.3464,168.725,168.725,13223.0
2023-08-03 12:00:00,173.88,173.88,173.17,173.29,10443.0,168.8221,168.8221,168.1328,168.2493,10443.0
2023-08-03 12:10:00,173.37,173.5,173.16,173.27,10890.0,168.3269,168.4532,168.123,168.2298,10890.0
2023-08-03 12:20:00,173.35,173.36,172.69,172.86,11961.0,168.3075,168.3172,167.6667,167.8318,11961.0
2023-08-03 12:30:00,172.84,172.93,172.45,172.68,10073.0,167.8124,167.8997,167.4337,167.657,10073.0
2023-08-03 12:40:00,172.67,173.22,172.62,173.22,10919.0,167.6473,168.1813,167.5988,168.1813,10919.0
2023-08-03 12:50:00,173.3,173.34,173.01,173.27,7342.0,168.259,168.2978,167.9774,168.2298,7342.0
2023-08-03 13:00:00,173.25,173.55,173.12,173.33,7740.0,168.2104,168.5017,168.0842,168.2881,7740.0
2023-08-03 13:10:00,173.41,173.54,173.21,173.33,9005.0,168.3658,168.492,168.1716,168.2881,9005.0
2023-08-03 13:20:00,173.5,173.95,173.5,173.95,14456.0,168.4532,168.8901,168.4532,168.8901,14456.0
2023-08-03 13:30:00,173.95,174.1,173.59,173.76,20660.0,168.8901,169.0357,168.5405,168.7056,20660.0
2023-08-03 13:40:00,173.75,173.76,173.2,173.56,14402.0,168.6959,168.7056,168.1619,168.5114,14402.0
2023-08-03 13:50:00,173.46,173.56,173.35,173.36,10485.0,168.4143,168.5114,168.3075,168.3172,10485.0
2023-08-03 14:00:00,173.4,173.61,173.21,173.38,7902.0,168.3561,168.56,168.1716,168.3366,7902.0
2023-08-03 14:10:00,173.28,173.7,173.25,173.64,6113.0,168.2396,168.6473,168.2104,168.5891,6113.0
2023-08-03 14:20:00,173.65,173.65,173.33,173.46,8653.0,168.5988,168.5988,168.2881,168.4143,8653.0
2023-08-03 14:30:00,173.49,173.49,172.89,173.08,11231.0,168.4434,168.4434,167.8609,168.0454,11231.0
2023-08-03 14:40:00,173.09,173.11,172.71,172.73,8574.0,168.0551,168.0745,167.6861,167.7056,8574.0
2023-08-03 14:50:00,172.76,172.88,172.57,172.88,9342.0,167.7347,167.8512,167.5502,167.8512,9342.0
2023-08-03 15:00:00,172.9,172.92,172.53,172.68,8985.0,167.8706,167.89,167.5114,167.657,8985.0
2023-08-03 15:10:00,172.66,172.75,172.14,172.55,10514.0,167.6376,167.725,167.1327,167.5308,10514.0
2023-08-03 15:20:00,172.58,172.59,172.31,172.31,13082.0,167.5599,167.5696,167.2978,167.2978,13082.0
2023-08-03 15:30:00,172.33,172.6,172.3,172.46,28277.0,167.3172,167.5793,167.2881,167.4434,28277.0
2023-08-03 15:40:00,172.46,172.57,171.85,171.85,24600.0,167.4434,167.5502,166.8512,166.8512,24600.0
2023-08-03 15:50:00,171.81,172.24,171.67,171.77,101901.0,166.8123,167.2298,166.6764,166.7735,101901.0
2023-08-04 09:30:00,171.86,171.96,169.79,170.7,45873.0,166.8609,166.958,164.8511,165.7346,45873.0
2023-08-04 09:40:00,170.72,172.81,170.61,172.55,15523.0,165.754,167.7832,165.6472,167.5308,15523.0
2023-08-04 09:50:00,172.48,172.48,171.87,172.24,8846.0,167.4628,167.4628,166.8706,167.2298,8846.0
2023-08-04 10:00:00,172.25,172.27,170.72,171.08,15319.0,167.2395,167.2589,165.754,166.1035,15319.0
2023-08-04 10:10:00,171.16,172.22,171.16,172.1,13672.0,166.1812,167.2104,166.1812,167.0939,13672.0
2023-08-04 10:20:00,172.02,172.5,172.0,172.37,13684.0,167.0162,167.4822,166.9968,167.356,13684.0
2023-08-04 10:30:00,172.47,172.6,172.26,172.36,13116.0,167.4531,167.5793,167.2492,167.3463,13116.0
2023-08-04 10:40:00,172.29,172.43,172.01,172.18,12584.0,167.2784,167.4143,167.0065,167.1716,12584.0
2023-08-04 10:50:00,172.22,172.28,171.99,172.23,7888.0,167.2104,167.2686,166.9871,167.2201,7888.0
2023-08-04 11:00:00,172.28,172.28,171.51,171.52,16962.0,167.2686,167.2686,166.521,166.5307,16962.0
2023-08-04 11:10:00,171.53,171.78,171.22,171.64,12008.0,166.5405,166.7832,166.2395,166.6473,12008.0
2023-08-04 11:20:00,171.67,171.91,171.46,171.79,5700.0,166.6764,166.9094,166.4725,166.7929,5700.0
2023-08-04 11:30:00,171.8,172.12,171.8,171.98,5394.0,166.8026,167.1133,166.8026,166.9774,5394.0
2023-08-04 11:40:00,171.92,172.18,171.85,171.86,8418.0,166.9191,167.1716,166.8512,166.8609,8418.0
2023-08-04 11:50:00,171.84,171.89,171.38,171.56,8485.0,166.8414,166.89,166.3948,166.5696,8485.0
2023-08-04 12:00:00,171.58,171.89,171.3,171.34,5738.0,166.589,166.89,166.3171,166.356,5738.0
2023-08-04 12:10:00,171.28,171.74,171.26,171.74,6520.0,166.2977,166.7444,166.2783,166.7444,6520.0
2023-08-04 12:20:00,171.75,171.86,171.45,171.56,14862.0,166.7541,166.8609,166.4628,166.5696,14862.0
2023-08-04 12:30:00,171.58,171.63,171.05,171.12,18607.0,166.589,166.6375,166.0744,166.1424,18607.0
2023-08-04 12:40:00,171.17,171.25,171.03,171.2,7660.0,166.1909,166.2686,166.055,166.2201,7660.0
2023-08-04 12:50:00,171.1,171.22,170.99,171.04,4000.0,166.123,166.2395,166.0162,166.0647,4000.0
2023-08-04 13:00:00,171.02,171.04,170.45,170.65,9650.0,166.0453,166.0647,165.4919,165.6861,9650.0
2023-08-04 13:10:00,170.6,170.64,170.34,170.46,13464.0,165.6375,165.6763,165.3851,165.5016,13464.0
2023-08-04 13:20:00,170.46,170.56,170.04,170.1,10783.0,165.5016,165.5987,165.0938,165.1521,10783.0
2023-08-04 13:30:00,170.12,170.31,169.94,169.94,15440.0,165.1715,165.3559,164.9967,164.9967,15440.0
2023-08-04 13:40:00,169.91,170.24,169.87,170.23,12160.0,164.9676,165.288,164.9287,165.2783,12160.0
2023-08-04 13:50:00,170.21,170.25,169.8,169.83,12013.0,165.2589,165.2977,164.8608,164.8899,12013.0
2023-08-04 14:00:00,169.92,169.92,169.3,169.45,14492.0,164.9773,164.9773,164.3753,164.521,14492.0
2023-08-04 14:10:00,169.48,169.69,169.12,169.43,7812.0,164.5501,164.754,164.2006,164.5015,7812.0
2023-08-04 14:20:00,169.3,169.3,168.24,168.65,33878.0,164.3753,164.3753,163.3462,163.7442,33878.0
2023-08-04 14:30:00,168.64,168.65,168.22,168.25,8200.0,163.7345,163.7442,163.3267,163.3559,8200.0
2023-08-04 14:40:00,168.3,168.57,168.15,168.27,10245.0,163.4044,163.6666,163.2588,163.3753,10245.0
2023-08-04 14:50:00,168.22,168.56,168.1,168.28,13289.0,163.3267,163.6569,163.2102,163.385,13289.0
2023-08-04 15:00:00,168.26,168.6,168.21,168.27,26819.0,163.3656,163.6957,163.317,163.3753,26819.0
2023-08-04 15:10:00,168.16,168.32,167.8,167.9,24799.0,163.2685,163.4238,162.919,163.016,24799.0
2023-08-04 15:20:00,167.87,168.04,167.56,168.01,19995.0,162.9869,163.152,162.6859,163.1229,19995.0
2023-08-04 15:30:00,168.03,168.48,168.03,168.18,34569.0,163.1423,163.5792,163.1423,163.2879,34569.0
2023-08-04 15:40:00,168.18,168.35,167.81,168.02,38078.0,163.2879,163.453,162.9287,163.1326,38078.0
2023-08-04 15:50:00,167.96,168.01,167.47,167.83,89839.0,163.0743,163.1229,162.5986,162.9481,89839.0
2023-08-07 09:30:00,168.77,170.0,168.77,169.29,25028.0,163.8607,165.055,163.8607,164.3656,25028.0
2023-08-07 09:40:00,169.45,169.85,168.49,168.84,8726.0,164.521,164.9093,163.5889,163.9287,8726.0
2023-08-07 09:50:00,168.85,168.86,168.26,168.52,7235.0,163.9384,163.9481,163.3656,163.618,7235.0
2023-08-07 10:00:00,168.44,168.96,168.17,168.93,9202.0,163.5403,164.0452,163.2782,164.0161,9202.0
2023-08-07 10:10:00,169.12,169.75,169.05,169.75,4972.0,164.2006,164.8122,164.1326,164.8122,4972.0
2023-08-07 10:20:00,169.69,170.05,169.46,169.99,7642.0,164.754,165.1035,164.5307,165.0453,7642.0
2023-08-07 10:30:00,170.1,170.42,169.85,170.29,11761.0,165.1521,165.4627,164.9093,165.3365,11761.0
2023-08-07 10:40:00,170.23,170.89,170.23,170.83,8529.0,165.2783,165.9191,165.2783,165.8608,8529.0
2023-08-07 10:50:00,170.82,170.82,169.9,170.22,14752.0,165.8511,165.8511,164.9579,165.2686,14752.0
2023-08-07 11:00:00,170.21,170.27,169.79,170.04,18017.0,165.2589,165.3171,164.8511,165.0938,18017.0
2023-08-07 11:10:00,170.05,170.32,170.04,170.15,10651.0,165.1035,165.3657,165.0938,165.2006,10651.0
2023-08-07 11:20:00,170.18,170.6,170.17,170.38,10715.0,165.2297,165.6375,165.22,165.4239,10715.0
2023-08-07 11:30:00,170.38,170.46,170.07,170.18,6012.0,165.4239,165.5016,165.1229,165.2297,6012.0
2023-08-07 11:40:00,170.19,170.24,169.94,170.16,6062.0,165.2394,165.288,164.9967,165.2103,6062.0
2023-08-07 11:50:00,170.13,170.3,170.0,170.03,7490.0,165.1812,165.3462,165.055,165.0841,7490.0
2023-08-07 12:00:00,170.07,170.16,169.77,169.87,5306.0,165.1229,165.2103,164.8317,164.9287,5306.0
2023-08-07 12:10:00,169.93,169.98,169.64,169.71,4751.0,164.987,165.0355,164.7054,164.7734,4751.0
2023-08-07 12:20:00,169.7,169.92,169.61,169.86,5115.0,164.7637,164.9773,164.6763,164.919,5115.0
2023-08-07 12:30:00,169.9,170.2,169.66,170.09,5994.0,164.9579,165.2491,164.7249,165.1423,5994.0
2023-08-07 12:40:00,170.08,170.55,170.07,170.53,5780.0,165.1326,165.589,165.1229,165.5695,5780.0
2023-08-07 12:50:00,170.57,170.66,170.41,170.65,7147.0,165.6084,165.6958,165.453,165.6861,7147.0
2023-08-07 13:00:00,170.68,170.76,170.52,170.6,4300.0,165.7152,165.7929,165.5598,165.6375,4300.0
2023-08-07 13:10:00,170.66,170.74,170.58,170.73,3786.0,165.6958,165.7734,165.6181,165.7637,3786.0
2023-08-07 13:20:00,170.7,170.7,170.38,170.47,5728.0,165.7346,165.7346,165.4239,165.5113,5728.0
2023-08-07 13:30:00,170.49,170.58,170.41,170.56,5826.0,165.5307,165.6181,165.453,165.5987,5826.0
2023-08-07 13:40:00,170.57,170.62,170.45,170.62,5641.0,165.6084,165.6569,165.4919,165.6569,5641.0
2023-08-07 13:50:00,170.62,170.62,170.36,170.55,5400.0,165.6569,165.6569,165.4045,165.589,5400.0
2023-08-07 14:00:00,170.55,170.58,170.32,170.35,5758.0,165.589,165.6181,165.3657,165.3948,5758.0
2023-08-07 14:10:00,170.33,170.38,170.17,170.38,6359.0,165.3754,165.4239,165.22,165.4239,6359.0
2023-08-07 14:20:00,170.45,170.45,169.91,170.06,8881.0,165.4919,165.4919,164.9676,165.1132,8881.0
2023-08-07 14:30:00,170.08,170.25,170.02,170.03,5613.0,165.1326,165.2977,165.0744,165.0841,5613.0
2023-08-07 14:40:00,170.03,170.03,169.72,169.72,5000.0,165.0841,165.0841,164.7831,164.7831,5000.0
2023-08-07 14:50:00,169.72,169.84,169.65,169.75,7722.0,164.7831,164.8996,164.7151,164.8122,7722.0
2023-08-07 15:00:00,169.83,169.9,169.62,169.62,9011.0,164.8899,164.9579,164.686,164.686,9011.0
2023-08-07 15:10:00,169.65,169.67,169.42,169.44,7821.0,164.7151,164.7346,164.4918,164.5113,7821.0
2023-08-07 15:20:00,169.46,169.66,169.42,169.57,10222.0,164.5307,164.7249,164.4918,164.6375,10222.0
2023-08-07 15:30:00,169.56,169.6,169.31,169.31,33219.0,164.6278,164.6666,164.385,164.385,33219.0
2023-08-07 15:40:00,169.35,169.39,168.76,168.97,39026.0,164.4239,164.4627,163.851,164.0549,39026.0
2023-08-07 15:50:00,168.96,169.26,168.88,169.26,82841.0,164.0452,164.3365,163.9675,164.3365,82841.0
2023-08-08 09:30:00,166.82,167.25,165.11,165.58,38016.0,161.9675,162.385,160.3072,160.7635,38016.0
2023-08-08 09:40:00,165.45,165.86,164.8,164.92,30737.0,160.6373,161.0354,160.0062,160.1227,30737.0
2023-08-08 09:50:00,164.91,166.47,164.81,166.33,15848.0,160.113,161.6276,160.0159,161.4917,15848.0
2023-08-08 10:00:00,166.29,167.09,166.24,167.06,9714.0,161.4529,162.2296,161.4043,162.2005,9714.0
2023-08-08 10:10:00,167.07,167.07,166.39,166.64,10393.0,162.2102,162.2102,161.55,161.7927,10393.0
2023-08-08 10:20:00,166.63,167.66,166.63,167.58,9162.0,161.783,162.783,161.783,162.7054,9162.0
2023-08-08 10:30:00,167.6,167.6,166.86,167.12,6708.0,162.7248,162.7248,162.0063,162.2587,6708.0
2023-08-08 10:40:00,167.34,167.62,167.16,167.4,7983.0,162.4723,162.7442,162.2976,162.5306,7983.0
2023-08-08 10:50:00,167.4,167.64,167.3,167.31,5721.0,162.5306,162.7636,162.4335,162.4432,5721.0
2023-08-08 11:00:00,167.24,167.5,167.14,167.5,7606.0,162.3752,162.6277,162.2782,162.6277,7606.0
2023-08-08 11:10:00,167.57,167.69,167.37,167.55,8201.0,162.6956,162.8122,162.5015,162.6762,8201.0
2023-08-08 11:20:00,167.61,167.74,167.38,167.67,5824.0,162.7345,162.8607,162.5112,162.7927,5824.0
2023-08-08 11:30:00,167.66,167.68,167.51,167.64,4362.0,162.783,162.8024,162.6374,162.7636,4362.0
2023-08-08 11:40:00,167.63,167.81,167.44,167.78,7771.0,162.7539,162.9287,162.5694,162.8995,7771.0
2023-08-08 11:50:00,167.84,168.14,167.7,168.02,20311.0,162.9578,163.2491,162.8219,163.1326,20311.0
2023-08-08 12:00:00,168.01,168.28,167.93,168.28,6345.0,163.1229,163.385,163.0452,163.385,6345.0
2023-08-08 12:10:00,168.34,168.53,168.14,168.4,12201.0,163.4433,163.6277,163.2491,163.5015,12201.0
2023-08-08 12:20:00,168.5,168.63,168.36,168.5,6986.0,163.5986,163.7248,163.4627,163.5986,6986.0
2023-08-08 12:30:00,168.5,169.07,168.5,169.0,10240.0,163.5986,164.152,163.5986,164.0841,10240.0
2023-08-08 12:40:00,169.1,169.31,168.98,169.23,22840.0,164.1811,164.385,164.0646,164.3074,22840.0
2023-08-08 12:50:00,169.24,169.5,169.23,169.38,7425.0,164.3171,164.5695,164.3074,164.453,7425.0
2023-08-08 13:00:00,169.41,169.88,169.37,169.88,11428.0,164.4821,164.9385,164.4433,164.9385,11428.0
2023-08-08 13:10:00,169.9,170.26,169.74,169.97,21798.0,164.9579,165.3074,164.8025,165.0258,21798.0
2023-08-08 13:20:00,170.01,170.14,169.67,169.88,12600.0,165.0647,165.1909,164.7346,164.9385,12600.0
2023-08-08 13:30:00,169.91,170.09,169.79,170.05,11490.0,164.9676,165.1423,164.8511,165.1035,11490.0
2023-08-08 13:40:00,170.09,170.15,169.82,169.87,10943.0,165.1423,165.2006,164.8802,164.9287,10943.0
2023-08-08 13:50:00,169.85,170.0,169.73,169.82,13488.0,164.9093,165.055,164.7928,164.8802,13488.0
2023-08-08 14:00:00,169.85,169.85,169.49,169.68,13076.0,164.9093,164.9093,164.5598,164.7443,13076.0
2023-08-08 14:10:00,169.72,170.11,169.7,169.87,6485.0,164.7831,165.1618,164.7637,164.9287,6485.0
2023-08-08 14:20:00,169.88,170.0,169.8,169.89,8522.0,164.9385,165.055,164.8608,164.9482,8522.0
2023-08-08 14:30:00,169.93,170.16,169.91,170.06,10367.0,164.987,165.2103,164.9676,165.1132,10367.0
2023-08-08 14:40:00,170.01,170.13,169.93,170.04,6995.0,165.0647,165.1812,164.987,165.0938,6995.0
2023-08-08 14:50:00,170.08,170.38,170.02,170.14,10928.0,165.1326,165.4239,165.0744,165.1909,10928.0
2023-08-08 15:00:00,170.18,170.2,170.06,170.08,10519.0,165.2297,165.2491,165.1132,165.1326,10519.0
2023-08-08 15:10:00,170.08,170.22,170.01,170.03,18281.0,165.1326,165.2686,165.0647,165.0841,18281.0
2023-08-08 15:20:00,170.02,170.46,169.94,170.35,18823.0,165.0744,165.5016,164.9967,165.3948,18823.0
2023-08-08 15:30:00,170.33,170.5,170.15,170.47,17772.0,165.3754,165.5404,165.2006,165.5113,17772.0
2023-08-08 15:40:00,170.47,170.53,170.22,170.26,15502.0,165.5113,165.5695,165.2686,165.3074,15502.0
2023-08-08 15:50:00,170.29,170.3,169.85,169.89,71728.0,165.3365,165.3462,164.9093,164.9482,71728.0
2023-08-09 09:30:00,170.72,170.76,169.59,170.46,32836.0,165.754,165.7929,164.6569,165.5016,32836.0
2023-08-09 09:40:00,170.47,171.13,170.43,171.0,8742.0,165.5113,166.1521,165.4725,166.0259,8742.0
2023-08-09 09:50:00,171.08,171.42,170.73,171.4,9662.0,166.1035,166.4337,165.7637,166.4142,9662.0
2023-08-09 10:00:00,171.31,171.57,170.72,170.72,8461.0,166.3269,166.5793,165.754,165.754,8461.0
2023-08-09 10:10:00,170.74,170.81,169.96,170.69,8918.0,165.7734,165.8414,165.0161,165.7249,8918.0
2023-08-09 10:20:00,170.8,171.05,170.26,170.94,8554.0,165.8317,166.0744,165.3074,165.9676,8554.0
2023-08-09 10:30:00,170.94,171.16,170.78,171.06,8052.0,165.9676,166.1812,165.8123,166.0841,8052.0
2023-08-09 10:40:00,170.92,171.42,170.92,171.3,9494.0,165.9482,166.4337,165.9482,166.3171,9494.0
2023-08-09 10:50:00,171.28,171.33,170.5,170.69,11609.0,166.2977,166.3463,165.5404,165.7249,11609.0
2023-08-09 11:00:00,170.7,171.03,170.46,170.95,10454.0,165.7346,166.055,165.5016,165.9773,10454.0
2023-08-09 11:10:00,170.85,170.97,170.25,170.33,7247.0,165.8802,165.9967,165.2977,165.3754,7247.0
2023-08-09 11:20:00,170.36,170.39,170.04,170.09,8506.0,165.4045,165.4336,165.0938,165.1423,8506.0
2023-08-09 11:30:00,170.02,170.34,169.94,170.19,8523.0,165.0744,165.3851,164.9967,165.2394,8523.0
2023-08-09 11:40:00,170.22,170.22,169.7,169.71,12441.0,165.2686,165.2686,164.7637,164.7734,12441.0
2023-08-09 11:50:00,169.78,169.84,169.28,169.51,7214.0,164.8414,164.8996,164.3559,164.5792,7214.0
2023-08-09 12:00:00,169.48,169.74,169.44,169.7,15197.0,164.5501,164.8025,164.5113,164.7637,15197.0
2023-08-09 12:10:00,169.73,169.75,169.47,169.59,11980.0,164.7928,164.8122,164.5404,164.6569,11980.0
2023-08-09 12:20:00,169.53,169.86,169.45,169.72,38909.0,164.5986,164.919,164.521,164.7831,38909.0
2023-08-09 12:30:00,169.6,170.04,169.56,170.0,6541.0,164.6666,165.0938,164.6278,165.055,6541.0
2023-08-09 12:40:00,169.93,170.08,169.8,170.03,4100.0,164.987,165.1326,164.8608,165.0841,4100.0
2023-08-09 12:50:00,170.09,170.1,169.89,169.99,4640.0,165.1423,165.1521,164.9482,165.0453,4640.0
2023-08-09 13:00:00,169.94,170.3,169.92,170.22,4510.0,164.9967,165.3462,164.9773,165.2686,4510.0
2023-08-09 13:10:00,170.2,170.45,170.19,170.27,10699.0,165.2491,165.4919,165.2394,165.3171,10699.0
2023-08-09 13:20:00,170.29,170.47,170.18,170.34,5686.0,165.3365,165.5113,165.2297,165.3851,5686.0
2023-08-09 13:30:00,170.42,170.59,170.34,170.44,7405.0,165.4627,165.6278,165.3851,165.4822,7405.0
2023-08-09 13:40:00,170.46,170.48,170.16,170.16,3929.0,165.5016,165.521,165.2103,165.2103,3929.0
2023-08-09 13:50:00,170.11,170.2,169.98,170.07,8598.0,165.1618,165.2491,165.0355,165.1229,8598.0
2023-08-09 14:00:00,170.05,170.33,170.0,170.31,8142.0,165.1035,165.3754,165.055,165.3559,8142.0
2023-08-09 14:10:00,170.32,170.36,170.11,170.33,6835.0,165.3657,165.4045,165.1618,165.3754,6835.0
2023-08-09 14:20:00,170.32,170.35,170.09,170.23,5851.0,165.3657,165.3948,165.1423,165.2783,5851.0
2023-08-09 14:30:00,170.3,170.63,170.25,170.63,11419.0,165.3462,165.6666,165.2977,165.6666,11419.0
2023-08-09 14:40:00,170.66,170.84,170.34,170.82,14011.0,165.6958,165.8705,165.3851,165.8511,14011.0
2023-08-09 14:50:00,170.8,170.87,170.56,170.72,14787.0,165.8317,165.8997,165.5987,165.754,14787.0
2023-08-09 15:00:00,170.69,170.75,170.29,170.36,10366.0,165.7249,165.7831,165.3365,165.4045,10366.0
2023-08-09 15:10:00,170.33,170.49,170.22,170.3,11618.0,165.3754,165.5307,165.2686,165.3462,11618.0
2023-08-09 15:20:00,170.27,170.47,170.25,170.32,12931.0,165.3171,165.5113,165.2977,165.3657,12931.0
2023-08-09 15:30:00,170.34,170.34,169.83,169.9,21056.0,165.3851,165.3851,164.8899,164.9579,21056.0
2023-08-09 15:40:00,169.86,169.95,169.11,169.23,39346.0,164.919,165.0064,164.1909,164.3074,39346.0
2023-08-09 15:50:00,169.24,169.5,169.01,169.34,127578.0,164.3171,164.5695,164.0938,164.4142,127578.0
2023-08-10 09:30:00,170.0,170.77,170.0,170.11,18761.0,165.055,165.8026,165.055,165.1618,18761.0
2023-08-10 09:40:00,170.0,170.18,169.75,170.18,5870.0,165.055,165.2297,164.8122,165.2297,5870.0
2023-08-10 09:50:00,170.06,170.19,169.6,170.06,10845.0,165.1132,165.2394,164.6666,165.1132,10845.0
2023-08-10 10:00:00,170.05,170.05,169.3,169.71,20501.0,165.1035,165.1035,164.3753,164.7734,20501.0
2023-08-10 10:10:00,169.74,169.9,169.13,169.36,12376.0,164.8025,164.9579,164.2103,164.4336,12376.0
2023-08-10 10:20:00,169.27,169.71,169.26,169.71,13106.0,164.3462,164.7734,164.3365,164.7734,13106.0
2023-08-10 10:30:00,169.68,169.78,168.9,168.92,16793.0,164.7443,164.8414,163.987,164.0064,16793.0
2023-08-10 10:40:00,168.96,168.96,167.45,167.8,23310.0,164.0452,164.0452,162.5791,162.919,23310.0
2023-08-10 10:50:00,167.74,167.81,167.26,167.26,19025.0,162.8607,162.9287,162.3947,162.3947,19025.0
2023-08-10 11:00:00,167.28,167.41,166.9,167.14,25321.0,162.4141,162.5403,162.0451,162.2782,25321.0
2023-08-10 11:10:00,167.09,167.42,167.02,167.35,17020.0,162.2296,162.55,162.1616,162.482,17020.0
2023-08-10 11:20:00,167.39,167.4,166.58,166.74,26247.0,162.5209,162.5306,161.7344,161.8898,26247.0
2023-08-10 11:30:00,166.71,166.92,166.53,166.65,16101.0,161.8607,162.0646,161.6859,161.8024,16101.0
2023-08-10 11:40:00,166.66,166.67,165.5,165.59,22553.0,161.8121,161.8218,160.6859,160.7732,22553.0
2023-08-10 11:50:00,165.7,165.73,165.1,165.58,18466.0,160.88,160.9092,160.2975,160.7635,18466.0
2023-08-10 12:00:00,165.58,165.7,165.25,165.26,14885.0,160.7635,160.88,160.4431,160.4528,14885.0
2023-08-10 12:10:00,165.27,165.46,165.04,165.21,10976.0,160.4626,160.647,160.2392,160.4043,10976.0
2023-08-10 12:20:00,165.13,165.22,164.33,164.58,15562.0,160.3266,160.414,159.5499,159.7926,15562.0
2023-08-10 12:30:00,164.56,165.1,164.5,165.1,11882.0,159.7732,160.2975,159.715,160.2975,11882.0
2023-08-10 12:40:00,165.15,165.62,165.11,165.31,19819.0,160.346,160.8024,160.3072,160.5014,19819.0
2023-08-10 12:50:00,165.3,165.32,164.64,164.86,7215.0,160.4917,160.5111,159.8509,160.0645,7215.0
2023-08-10 13:00:00,165.04,165.37,164.9,165.27,8038.0,160.2392,160.5596,160.1033,160.4626,8038.0
2023-08-10 13:10:00,165.27,165.55,165.06,165.5,10344.0,160.4626,160.7344,160.2587,160.6859,10344.0
2023-08-10 13:20:00,165.4,165.48,165.19,165.38,8160.0,160.5888,160.6664,160.3849,160.5694,8160.0
2023-08-10 13:30:00,165.34,165.6,165.18,165.38,7401.0,160.5305,160.783,160.3752,160.5694,7401.0
2023-08-10 13:40:00,165.48,165.48,165.18,165.31,13561.0,160.6664,160.6664,160.3752,160.5014,13561.0
2023-08-10 13:50:00,165.27,165.29,164.47,164.64,17190.0,160.4626,160.482,159.6858,159.8509,17190.0
2023-08-10 14:00:00,164.64,165.53,164.5,165.5,10908.0,159.8509,160.715,159.715,160.6859,10908.0
2023-08-10 14:10:00,165.52,166.04,165.52,165.69,14145.0,160.7053,161.2102,160.7053,160.8703,14145.0
2023-08-10 14:20:00,165.7,165.95,165.57,165.74,11035.0,160.88,161.1228,160.7538,160.9189,11035.0
2023-08-10 14:30:00,165.71,166.02,165.63,166.02,11603.0,160.8898,161.1907,160.8121,161.1907,11603.0
2023-08-10 14:40:00,166.11,166.4,165.75,166.17,14623.0,161.2781,161.5597,160.9286,161.3364,14623.0
2023-08-10 14:50:00,166.12,166.71,166.12,166.64,14290.0,161.2878,161.8607,161.2878,161.7927,14290.0
2023-08-10 15:00:00,166.62,166.63,166.25,166.52,12781.0,161.7733,161.783,161.414,161.6762,12781.0
2023-08-10 15:10:00,166.59,166.96,166.49,166.86,11180.0,161.7442,162.1034,161.6471,162.0063,11180.0
2023-08-10 15:20:00,166.84,166.84,166.09,166.19,18576.0,161.9869,161.9869,161.2587,161.3558,18576.0
2023-08-10 15:30:00,166.09,166.17,165.7,165.8,16365.0,161.2587,161.3364,160.88,160.9771,16365.0
2023-08-10 15:40:00,165.77,165.98,165.39,165.96,21008.0,160.948,161.1519,160.5791,161.1325,21008.0
2023-08-10 15:50:00,165.86,166.31,165.72,166.26,84629.0,161.0354,161.4723,160.8995,161.4238,84629.0
2023-08-11 09:30:00,165.67,167.26,165.46,167.25,32467.0,160.8509,162.3947,160.647,162.385,32467.0
2023-08-11 09:40:00,167.22,167.22,165.99,166.15,11398.0,162.3558,162.3558,161.1616,161.317,11398.0
2023-08-11 09:50:00,166.16,166.22,165.82,165.97,7663.0,161.3267,161.3849,160.9966,161.1422,7663.0
2023-08-11 10:00:00,166.29,166.51,166.08,166.36,9700.0,161.4529,161.6665,161.249,161.5208,9700.0
2023-08-11 10:10:00,166.46,167.28,166.3,167.1,11478.0,161.6179,162.4141,161.4626,162.2393,11478.0
2023-08-11 10:20:00,167.18,167.22,166.3,166.65,11290.0,162.317,162.3558,161.4626,161.8024,11290.0
2023-08-11 10:30:00,166.69,167.49,166.59,167.42,10940.0,161.8412,162.618,161.7442,162.55,10940.0
2023-08-11 10:40:00,167.47,167.49,166.59,166.59,11763.0,162.5986,162.618,161.7442,161.7442,11763.0
2023-08-11 10:50:00,166.51,166.99,166.28,166.94,11799.0,161.6665,162.1325,161.4432,162.084,11799.0
2023-08-11 11:00:00,167.06,167.42,166.87,167.06,15288.0,162.2005,162.55,162.016,162.2005,15288.0
2023-08-11 11:10:00,167.05,167.06,166.55,166.75,5570.0,162.1908,162.2005,161.7053,161.8995,5570.0
2023-08-11 11:20:00,166.79,167.01,166.56,166.92,9999.0,161.9383,162.1519,161.715,162.0646,9999.0
2023-08-11 11:30:00,166.88,166.93,166.43,166.43,9868.0,162.0257,162.0743,161.5888,161.5888,9868.0
2023-08-11 11:40:00,166.4,166.67,166.18,166.38,9002.0,161.5597,161.8218,161.3461,161.5403,9002.0
2023-08-11 11:50:00,166.41,166.68,166.29,166.64,5448.0,161.5694,161.8315,161.4529,161.7927,5448.0
2023-08-11 12:00:00,166.72,166.72,166.15,166.24,13429.0,161.8704,161.8704,161.317,161.4043,13429.0
2023-08-11 12:10:00,166.18,166.6,166.09,166.56,11559.0,161.3461,161.7539,161.2587,161.715,11559.0
2023-08-11 12:20:00,166.55,166.78,165.98,166.13,10414.0,161.7053,161.9286,161.1519,161.2975,10414.0
2023-08-11 12:30:00,166.35,166.41,166.03,166.09,7805.0,161.5111,161.5694,161.2004,161.2587,7805.0
2023-08-11 12:40:00,166.07,166.2,165.9,165.98,5746.0,161.2393,161.3655,161.0742,161.1519,5746.0
2023-08-11 12:50:00,165.98,166.19,165.87,166.11,4638.0,161.1519,161.3558,161.0451,161.2781,4638.0
2023-08-11 13:00:00,166.08,166.19,165.91,166.02,6932.0,161.249,161.3558,161.0839,161.1907,6932.0
2023-08-11 13:10:00,166.06,166.14,165.89,166.02,6531.0,161.2296,161.3072,161.0645,161.1907,6531.0
2023-08-11 13:20:00,166.02,166.42,165.95,166.32,10337.0,161.1907,161.5791,161.1228,161.482,10337.0
2023-08-11 13:30:00,166.36,166.42,165.74,165.93,14369.0,161.5208,161.5791,160.9189,161.1034,14369.0
2023-08-11 13:40:00,165.99,166.08,165.59,165.61,8978.0,161.1616,161.249,160.7732,160.7927,8978.0
2023-08-11 13:50:00,165.6,165.63,165.28,165.45,9494.0,160.783,160.8121,160.4723,160.6373,9494.0
2023-08-11 14:00:00,165.35,165.82,165.27,165.64,8605.0,160.5402,160.9966,160.4626,160.8218,8605.0
2023-08-11 14:10:00,165.75,166.02,165.63,165.92,8209.0,160.9286,161.1907,160.8121,161.0936,8209.0
2023-08-11 14:20:00,165.91,166.06,165.66,166.0,5300.0,161.0839,161.2296,160.8412,161.1713,5300.0
2023-08-11 14:30:00,166.01,166.21,165.95,166.07,10262.0,161.181,161.3752,161.1228,161.2393,10262.0
2023-08-11 14:40:00,166.09,166.19,166.02,166.14,12543.0,161.2587,161.3558,161.1907,161.3072,12543.0
2023-08-11 14:50:00,166.15,166.24,166.05,166.2,10267.0,161.317,161.4043,161.2199,161.3655,10267.0
2023-08-11 15:00:00,166.17,166.17,165.8,165.8,12660.0,161.3364,161.3364,160.9771,160.9771,12660.0
2023-08-11 15:10:00,165.82,166.07,165.68,166.07,13327.0,160.9966,161.2393,160.8606,161.2393,13327.0
2023-08-11 15:20:00,166.1,166.32,166.01,166.17,13861.0,161.2684,161.482,161.181,161.3364,13861.0
2023-08-11 15:30:00,166.14,166.27,166.09,166.24,21534.0,161.3072,161.4335,161.2587,161.4043,21534.0
2023-08-11 15:40:00,166.26,166.39,166.17,166.24,21623.0,161.4238,161.55,161.3364,161.4043,21623.0
2023-08-11 15:50:00,166.25,166.53,166.1,166.52,99953.0,161.414,161.6859,161.2684,161.6762,99953.0
2023-08-14 09:30:00,170.44,174.5,169.03,169.83,180972.0,165.4822,169.4241,164.1132,164.8899,180972.0
2023-08-14 09:40:00,169.83,169.91,167.49,167.49,26900.0,164.8899,164.9676,162.618,162.618,26900.0
2023-08-14 09:50:00,167.7,170.2,167.7,169.89,18269.0,162.8219,165.2491,162.8219,164.9482,18269.0
2023-08-14 10:00:00,170.01,171.41,169.63,171.4,42197.0,165.0647,166.4239,164.6957,166.4142,42197.0
2023-08-14 10:10:00,171.31,171.32,169.23,169.23,21052.0,166.3269,166.3366,164.3074,164.3074,21052.0
2023-08-14 10:20:00,169.33,169.52,168.14,168.8,14656.0,164.4045,164.5889,163.2491,163.8899,14656.0
2023-08-14 10:30:00,168.84,169.24,168.52,168.81,31090.0,163.9287,164.3171,163.618,163.8996,31090.0
2023-08-14 10:40:00,168.72,169.62,168.62,169.28,15904.0,163.8122,164.686,163.7151,164.3559,15904.0
2023-08-14 10:50:00,169.34,170.39,169.34,170.16,11716.0,164.4142,165.4336,164.4142,165.2103,11716.0
2023-08-14 11:00:00,170.13,170.13,169.47,169.56,7394.0,165.1812,165.1812,164.5404,164.6278,7394.0
2023-08-14 11:10:00,169.69,170.52,169.68,170.52,13705.0,164.754,165.5598,164.7443,165.5598,13705.0
2023-08-14 11:20:00,170.63,171.73,170.58,171.71,22777.0,165.6666,166.7346,165.6181,166.7152,22777.0
2023-08-14 11:30:00,171.77,172.04,171.35,171.59,20050.0,166.7735,167.0356,166.3657,166.5987,20050.0
2023-08-14 11:40:00,171.6,172.78,171.51,172.39,43621.0,166.6084,167.7541,166.521,167.3754,43621.0
2023-08-14 11:50:00,172.37,172.95,172.37,172.82,38457.0,167.356,167.9192,167.356,167.7929,38457.0
2023-08-14 12:00:00,172.82,173.56,172.51,173.27,26012.0,167.7929,168.5114,167.492,168.2298,26012.0
2023-08-14 12:10:00,173.27,173.49,173.05,173.23,14996.0,168.2298,168.4434,168.0162,168.191,14996.0
2023-08-14 12:20:00,173.27,173.5,172.85,173.09,21372.0,168.2298,168.4532,167.8221,168.0551,21372.0
2023-08-14 12:30:00,173.0,173.21,172.86,172.86,12715.0,167.9677,168.1716,167.8318,167.8318,12715.0
2023-08-14 12:40:00,172.89,173.34,172.72,173.03,13457.0,167.8609,168.2978,167.6958,167.9968,13457.0
2023-08-14 12:50:00,173.03,173.26,172.54,173.22,21698.0,167.9968,168.2201,167.5211,168.1813,21698.0
2023-08-14 13:00:00,173.3,173.44,173.01,173.17,5492.0,168.259,168.3949,167.9774,168.1328,5492.0
2023-08-14 13:10:00,173.08,173.19,172.72,172.78,5214.0,168.0454,168.1522,167.6958,167.7541,5214.0
2023-08-14 13:20:00,172.83,172.9,172.64,172.72,12521.0,167.8026,167.8706,167.6182,167.6958,12521.0
2023-08-14 13:30:00,172.74,172.79,171.5,171.63,26230.0,167.7153,167.7638,166.5113,166.6375,26230.0
2023-08-14 13:40:00,171.63,172.45,171.56,172.34,13986.0,166.6375,167.4337,166.5696,167.3269,13986.0
2023-08-14 13:50:00,172.36,172.36,171.92,171.92,13683.0,167.3463,167.3463,166.9191,166.9191,13683.0
2023-08-14 14:00:00,172.0,172.0,171.53,171.63,17274.0,166.9968,166.9968,166.5405,166.6375,17274.0
2023-08-14 14:10:00,171.59,171.7,171.28,171.53,11193.0,166.5987,166.7055,166.2977,166.5405,11193.0
2023-08-14 14:20:00,171.58,171.68,171.5,171.66,5517.0,166.589,166.6861,166.5113,166.6667,5517.0
2023-08-14 14:30:00,171.65,171.8,171.27,171.28,6798.0,166.657,166.8026,166.288,166.2977,6798.0
2023-08-14 14:40:00,171.27,171.4,170.64,171.06,25788.0,166.288,166.4142,165.6763,166.0841,25788.0
2023-08-14 14:50:00,171.11,172.1,171.04,171.61,35897.0,166.1327,167.0939,166.0647,166.6181,35897.0
2023-08-14 15:00:00,171.73,171.81,170.94,171.34,29830.0,166.7346,166.8123,165.9676,166.356,29830.0
2023-08-14 15:10:00,171.38,171.7,171.13,171.26,35618.0,166.3948,166.7055,166.1521,166.2783,35618.0
2023-08-14 15:20:00,171.3,171.46,171.08,171.43,23835.0,166.3171,166.4725,166.1035,166.4434,23835.0
2023-08-14 15:30:00,171.44,172.02,171.36,171.98,36646.0,166.4531,167.0162,166.3754,166.9774,36646.0
2023-08-14 15:40:00,171.94,172.29,171.92,172.11,40674.0,166.9385,167.2784,166.9191,167.1036,40674.0
2023-08-14 15:50:00,172.13,172.23,171.86,172.06,138804.0,167.123,167.2201,166.8609,167.055,138804.0
2023-08-15 09:30:00,170.39,170.86,168.64,170.21,102517.0,165.4336,165.8899,163.7345,165.2589,102517.0
2023-08-15 09:40:00,170.28,170.35,169.35,169.52,20970.0,165.3268,165.3948,164.4239,164.5889,20970.0
2023-08-15 09:50:00,169.52,169.77,168.94,169.2,24849.0,164.5889,164.8317,164.0258,164.2782,24849.0
2023-08-15 10:00:00,169.29,169.29,168.34,168.43,22092.0,164.3656,164.3656,163.4433,163.5306,22092.0
2023-08-15 10:10:00,168.48,169.37,168.46,169.13,38093.0,163.5792,164.4433,163.5598,164.2103,38093.0
2023-08-15 10:20:00,169.03,169.18,168.54,168.81,13023.0,164.1132,164.2588,163.6374,163.8996,13023.0
2023-08-15 10:30:00,168.81,169.11,168.33,168.67,22480.0,163.8996,164.1909,163.4335,163.7637,22480.0
2023-08-15 10:40:00,168.72,168.92,168.44,168.65,11052.0,163.8122,164.0064,163.5403,163.7442,11052.0
2023-08-15 10:50:00,168.65,168.8,168.24,168.27,9297.0,163.7442,163.8899,163.3462,163.3753,9297.0
2023-08-15 11:00:00,168.22,169.26,168.21,169.18,11774.0,163.3267,164.3365,163.317,164.2588,11774.0
2023-08-15 11:10:00,169.17,169.2,168.53,168.66,7911.0,164.2491,164.2782,163.6277,163.7539,7911.0
2023-08-15 11:20:00,168.72,168.86,168.34,168.8,6375.0,163.8122,163.9481,163.4433,163.8899,6375.0
2023-08-15 11:30:00,168.79,169.2,168.68,169.03,6002.0,163.8802,164.2782,163.7734,164.1132,6002.0
2023-08-15 11:40:00,168.93,169.43,168.93,169.34,7763.0,164.0161,164.5015,164.0161,164.4142,7763.0
2023-08-15 11:50:00,169.4,169.48,169.28,169.28,5715.0,164.4724,164.5501,164.3559,164.3559,5715.0
2023-08-15 12:00:00,169.49,169.64,169.09,169.25,24020.0,164.5598,164.7054,164.1714,164.3268,24020.0
2023-08-15 12:10:00,169.25,169.89,169.13,169.85,7415.0,164.3268,164.9482,164.2103,164.9093,7415.0
2023-08-15 12:20:00,169.92,170.3,169.8,170.28,13718.0,164.9773,165.3462,164.8608,165.3268,13718.0
2023-08-15 12:30:00,170.32,170.39,170.09,170.22,6249.0,165.3657,165.4336,165.1423,165.2686,6249.0
2023-08-15 12:40:00,170.22,170.29,169.93,169.99,7098.0,165.2686,165.3365,164.987,165.0453,7098.0
2023-08-15 12:50:00,169.92,170.22,169.89,170.1,5202.0,164.9773,165.2686,164.9482,165.1521,5202.0
2023-08-15 13:00:00,170.09,170.26,169.83,169.97,7147.0,165.1423,165.3074,164.8899,165.0258,7147.0
2023-08-15 13:10:00,170.0,170.13,169.88,170.07,8177.0,165.055,165.1812,164.9385,165.1229,8177.0
2023-08-15 13:20:00,170.04,170.3,170.03,170.21,5025.0,165.0938,165.3462,165.0841,165.2589,5025.0
2023-08-15 13:30:00,170.09,170.15,169.87,170.05,6084.0,165.1423,165.2006,164.9287,165.1035,6084.0
2023-08-15 13:40:00,170.07,170.27,169.81,170.25,7711.0,165.1229,165.3171,164.8705,165.2977,7711.0
2023-08-15 13:50:00,170.21,170.28,170.09,170.2,5066.0,165.2589,165.3268,165.1423,165.2491,5066.0
2023-08-15 14:00:00,170.2,170.36,169.92,169.92,6865.0,165.2491,165.4045,164.9773,164.9773,6865.0
2023-08-15 14:10:00,169.95,170.3,169.89,170.19,5593.0,165.0064,165.3462,164.9482,165.2394,5593.0
2023-08-15 14:20:00,170.22,170.3,170.06,170.27,7105.0,165.2686,165.3462,165.1132,165.3171,7105.0
2023-08-15 14:30:00,170.27,170.42,170.25,170.26,12398.0,165.3171,165.4627,165.2977,165.3074,12398.0
2023-08-15 14:40:00,170.27,170.35,170.19,170.23,6556.0,165.3171,165.3948,165.2394,165.2783,6556.0
2023-08-15 14:50:00,170.22,170.3,170.05,170.18,9370.0,165.2686,165.3462,165.1035,165.2297,9370.0
2023-08-15 15:00:00,170.19,170.26,170.03,170.22,9439.0,165.2394,165.3074,165.0841,165.2686,9439.0
2023-08-15 15:10:00,170.28,170.3,170.01,170.09,10356.0,165.3268,165.3462,165.0647,165.1423,10356.0
2023-08-15 15:20:00,170.07,170.09,169.19,169.19,14361.0,165.1229,165.1423,164.2685,164.2685,14361.0
2023-08-15 15:30:00,169.14,169.44,168.86,169.08,34923.0,164.22,164.5113,163.9481,164.1617,34923.0
2023-08-15 15:40:00,169.08,169.12,168.6,169.12,38858.0,164.1617,164.2006,163.6957,164.2006,38858.0
2023-08-15 15:50:00,169.09,169.37,168.88,169.25,67227.0,164.1714,164.4433,163.9675,164.3268,67227.0
2023-08-16 09:30:00,168.81,170.23,168.53,170.06,33953.0,163.8996,165.2783,163.6277,165.1132,33953.0
2023-08-16 09:40:00,170.08,170.73,170.07,170.47,15384.0,165.1326,165.7637,165.1229,165.5113,15384.0
2023-08-16 09:50:00,170.51,170.51,169.72,170.22,13819.0,165.5501,165.5501,164.7831,165.2686,13819.0
2023-08-16 10:00:00,170.17,170.57,169.64,170.2,7846.0,165.22,165.6084,164.7054,165.2491,7846.0
2023-08-16 10:10:00,170.29,170.63,170.21,170.37,5886.0,165.3365,165.6666,165.2589,165.4142,5886.0
2023-08-16 10:20:00,170.37,170.53,170.25,170.51,10252.0,165.4142,165.5695,165.2977,165.5501,10252.0
2023-08-16 10:30:00,170.52,170.6,169.88,170.13,7172.0,165.5598,165.6375,164.9385,165.1812,7172.0
2023-08-16 10:40:00,170.24,170.56,170.23,170.56,5324.0,165.288,165.5987,165.2783,165.5987,5324.0
2023-08-16 10:50:00,170.5,170.92,170.41,170.88,7880.0,165.5404,165.9482,165.453,165.9094,7880.0
2023-08-16 11:00:00,170.84,170.84,169.86,169.88,9897.0,165.8705,165.8705,164.919,164.9385,9897.0
2023-08-16 11:10:00,169.92,169.99,169.69,169.77,9022.0,164.9773,165.0453,164.754,164.8317,9022.0
2023-08-16 11:20:00,169.77,169.99,169.62,169.92,15076.0,164.8317,165.0453,164.686,164.9773,15076.0
2023-08-16 11:30:00,169.87,170.14,169.87,169.99,6587.0,164.9287,165.1909,164.9287,165.0453,6587.0
2023-08-16 11:40:00,169.97,170.02,169.83,169.94,5420.0,165.0258,165.0744,164.8899,164.9967,5420.0
2023-08-16 11:50:00,169.88,170.44,169.88,170.19,5995.0,164.9385,165.4822,164.9385,165.2394,5995.0
2023-08-16 12:00:00,170.21,170.39,170.06,170.06,6173.0,165.2589,165.4336,165.1132,165.1132,6173.0
2023-08-16 12:10:00,170.08,170.12,169.95,170.01,4892.0,165.1326,165.1715,165.0064,165.0647,4892.0
2023-08-16 12:20:00,170.09,170.21,169.96,170.17,3507.0,165.1423,165.2589,165.0161,165.22,3507.0
2023-08-16 12:30:00,170.11,170.96,170.11,170.84,33006.0,165.1618,165.987,165.1618,165.8705,33006.0
2023-08-16 12:40:00,170.82,171.01,170.67,170.75,8455.0,165.8511,166.0356,165.7055,165.7831,8455.0
2023-08-16 12:50:00,170.63,170.8,170.55,170.71,2410.0,165.6666,165.8317,165.589,165.7443,2410.0
2023-08-16 13:00:00,170.56,170.76,170.29,170.3,5499.0,165.5987,165.7929,165.3365,165.3462,5499.0
2023-08-16 13:10:00,170.28,170.4,170.07,170.12,6403.0,165.3268,165.4433,165.1229,165.1715,6403.0
2023-08-16 13:20:00,170.11,170.3,169.94,170.28,5061.0,165.1618,165.3462,164.9967,165.3268,5061.0
2023-08-16 13:30:00,170.34,170.42,170.03,170.23,7902.0,165.3851,165.4627,165.0841,165.2783,7902.0
2023-08-16 13:40:00,170.31,170.85,170.3,170.84,12152.0,165.3559,165.8802,165.3462,165.8705,12152.0
2023-08-16 13:50:00,170.79,170.93,170.68,170.92,4294.0,165.822,165.9579,165.7152,165.9482,4294.0
2023-08-16 14:00:00,170.85,170.85,170.39,170.43,3287.0,165.8802,165.8802,165.4336,165.4725,3287.0
2023-08-16 14:10:00,170.44,170.5,169.97,170.5,4013.0,165.4822,165.5404,165.0258,165.5404,4013.0
2023-08-16 14:20:00,170.48,170.72,170.43,170.72,4200.0,165.521,165.754,165.4725,165.754,4200.0
2023-08-16 14:30:00,170.75,170.93,170.74,170.85,3204.0,165.7831,165.9579,165.7734,165.8802,3204.0
2023-08-16 14:40:00,170.87,170.87,170.23,170.23,3788.0,165.8997,165.8997,165.2783,165.2783,3788.0
2023-08-16 14:50:00,170.24,170.3,170.07,170.29,5336.0,165.288,165.3462,165.1229,165.3365,5336.0
2023-08-16 15:00:00,170.24,170.29,169.78,169.85,12265.0,165.288,165.3365,164.8414,164.9093,12265.0
2023-08-16 15:10:00,169.87,169.87,169.16,169.29,13790.0,164.9287,164.9287,164.2394,164.3656,13790.0
2023-08-16 15:20:00,169.26,169.57,169.25,169.52,18785.0,164.3365,164.6375,164.3268,164.5889,18785.0
2023-08-16 15:30:00,169.48,169.82,169.44,169.55,22232.0,164.5501,164.8802,164.5113,164.6181,22232.0
2023-08-16 15:40:00,169.56,169.58,169.04,169.16,13405.0,164.6278,164.6472,164.1229,164.2394,13405.0
2023-08-16 15:50:00,169.02,169.06,168.46,168.48,66852.0,164.1035,164.1423,163.5598,163.5792,66852.0
2023-08-17 09:30:00,170.02,171.89,169.99,171.89,29799.0,165.0744,166.89,165.0453,166.89,29799.0
2023-08-17 09:40:00,172.0,172.3,171.04,171.04,13808.0,166.9968,167.2881,166.0647,166.0647,13808.0
2023-08-17 09:50:00,170.97,171.55,170.57,170.81,13017.0,165.9967,166.5599,165.6084,165.8414,13017.0
2023-08-17 10:00:00,170.89,171.41,170.72,171.35,11787.0,165.9191,166.4239,165.754,166.3657,11787.0
2023-08-17 10:10:00,171.32,172.01,171.31,171.84,12470.0,166.3366,167.0065,166.3269,166.8414,12470.0
2023-08-17 10:20:00,171.81,171.87,171.02,171.08,8322.0,166.8123,166.8706,166.0453,166.1035,8322.0
2023-08-17 10:30:00,171.06,171.46,170.67,171.0,15282.0,166.0841,166.4725,165.7055,166.0259,15282.0
2023-08-17 10:40:00,170.97,171.52,170.96,171.13,14210.0,165.9967,166.5307,165.987,166.1521,14210.0
2023-08-17 10:50:00,171.09,171.79,171.09,171.21,24014.0,166.1133,166.7929,166.1133,166.2298,24014.0
2023-08-17 11:00:00,171.16,171.18,170.84,171.05,11675.0,166.1812,166.2006,165.8705,166.0744,11675.0
2023-08-17 11:10:00,171.17,171.31,170.96,170.96,6736.0,166.1909,166.3269,165.987,165.987,6736.0
2023-08-17 11:20:00,170.95,171.01,170.37,170.56,19387.0,165.9773,166.0356,165.4142,165.5987,19387.0
2023-08-17 11:30:00,170.57,170.9,170.15,170.24,7238.0,165.6084,165.9288,165.2006,165.288,7238.0
2023-08-17 11:40:00,170.2,170.31,170.05,170.18,7147.0,165.2491,165.3559,165.1035,165.2297,7147.0
2023-08-17 11:50:00,170.15,170.47,170.1,170.33,7984.0,165.2006,165.5113,165.1521,165.3754,7984.0
2023-08-17 12:00:00,170.32,170.32,169.82,169.97,8499.0,165.3657,165.3657,164.8802,165.0258,8499.0
2023-08-17 12:10:00,170.07,170.17,169.84,170.03,4581.0,165.1229,165.22,164.8996,165.0841,4581.0
2023-08-17 12:20:00,170.03,170.23,170.03,170.21,5123.0,165.0841,165.2783,165.0841,165.2589,5123.0
2023-08-17 12:30:00,170.18,170.32,169.97,170.15,3942.0,165.2297,165.3657,165.0258,165.2006,3942.0
2023-08-17 12:40:00,170.12,170.14,169.71,169.83,3982.0,165.1715,165.1909,164.7734,164.8899,3982.0
2023-08-17 12:50:00,169.77,170.19,169.77,170.19,6689.0,164.8317,165.2394,164.8317,165.2394,6689.0
2023-08-17 13:00:00,170.15,170.15,169.7,169.7,3927.0,165.2006,165.2006,164.7637,164.7637,3927.0
2023-08-17 13:10:00,169.62,169.75,169.53,169.54,4496.0,164.686,164.8122,164.5986,164.6083,4496.0
2023-08-17 13:20:00,169.53,169.53,169.3,169.42,6495.0,164.5986,164.5986,164.3753,164.4918,6495.0
2023-08-17 13:30:00,169.46,169.47,169.32,169.36,4480.0,164.5307,164.5404,164.3947,164.4336,4480.0
2023-08-17 13:40:00,169.36,169.36,169.02,169.11,5203.0,164.4336,164.4336,164.1035,164.1909,5203.0
2023-08-17 13:50:00,169.13,169.2,168.87,169.18,10207.0,164.2103,164.2782,163.9578,164.2588,10207.0
2023-08-17 14:00:00,169.18,169.18,168.69,168.72,10761.0,164.2588,164.2588,163.7831,163.8122,10761.0
2023-08-17 14:10:00,168.71,168.71,168.44,168.51,7987.0,163.8025,163.8025,163.5403,163.6083,7987.0
2023-08-17 14:20:00,168.51,168.58,168.32,168.43,9588.0,163.6083,163.6763,163.4238,163.5306,9588.0
2023-08-17 14:30:00,168.49,168.5,168.13,168.24,8985.0,163.5889,163.5986,163.2394,163.3462,8985.0
2023-08-17 14:40:00,168.26,168.37,167.94,168.08,10644.0,163.3656,163.4724,163.0549,163.1908,10644.0
2023-08-17 14:50:00,168.07,168.12,167.48,167.69,18778.0,163.1811,163.2297,162.6083,162.8122,18778.0
2023-08-17 15:00:00,167.66,167.81,167.51,167.54,14791.0,162.783,162.9287,162.6374,162.6665,14791.0
2023-08-17 15:10:00,167.47,167.56,167.32,167.45,10838.0,162.5986,162.6859,162.4529,162.5791,10838.0
2023-08-17 15:20:00,167.47,167.87,167.22,167.79,29730.0,162.5986,162.9869,162.3558,162.9092,29730.0
2023-08-17 15:30:00,167.84,168.43,167.61,168.39,68715.0,162.9578,163.5306,162.7345,163.4918,68715.0
2023-08-17 15:40:00,168.38,168.41,167.98,168.03,32803.0,163.4821,163.5112,163.0937,163.1423,32803.0
2023-08-17 15:50:00,168.03,168.22,167.59,167.88,72816.0,163.1423,163.3267,162.7151,162.9966,72816.0
2023-08-18 09:30:00,166.16,168.88,165.94,168.5,50358.0,161.3267,163.9675,161.1131,163.5986,50358.0
2023-08-18 09:40:00,168.28,168.95,167.91,168.95,16676.0,163.385,164.0355,163.0258,164.0355,16676.0
2023-08-18 09:50:00,168.96,169.09,167.84,168.0,8602.0,164.0452,164.1714,162.9578,163.1131,8602.0
2023-08-18 10:00:00,168.06,168.52,167.81,168.42,8185.0,163.1714,163.618,162.9287,163.5209,8185.0
2023-08-18 10:10:00,168.41,168.51,168.08,168.42,8645.0,163.5112,163.6083,163.1908,163.5209,8645.0
2023-08-18 10:20:00,168.42,168.44,167.62,167.79,8469.0,163.5209,163.5403,162.7442,162.9092,8469.0
2023-08-18 10:30:00,167.69,168.02,167.34,167.78,9407.0,162.8122,163.1326,162.4723,162.8995,9407.0
2023-08-18 10:40:00,167.82,168.26,167.77,168.22,7390.0,162.9384,163.3656,162.8898,163.3267,7390.0
2023-08-18 10:50:00,168.29,168.3,167.81,168.29,8659.0,163.3947,163.4044,162.9287,163.3947,8659.0
2023-08-18 11:00:00,168.33,168.56,168.14,168.2,16604.0,163.4335,163.6569,163.2491,163.3073,16604.0
2023-08-18 11:10:00,168.27,168.58,168.24,168.5,15288.0,163.3753,163.6763,163.3462,163.5986,15288.0
2023-08-18 11:20:00,168.46,168.8,168.25,168.25,8276.0,163.5598,163.8899,163.3559,163.3559,8276.0
2023-08-18 11:30:00,168.25,168.25,167.7,167.7,19574.0,163.3559,163.3559,162.8219,162.8219,19574.0
2023-08-18 11:40:00,167.7,168.06,167.46,167.87,8231.0,162.8219,163.1714,162.5888,162.9869,8231.0
2023-08-18 11:50:00,167.93,168.3,167.86,168.19,6870.0,163.0452,163.4044,162.9772,163.2976,6870.0
2023-08-18 12:00:00,168.17,168.19,168.0,168.17,5277.0,163.2782,163.2976,163.1131,163.2782,5277.0
2023-08-18 12:10:00,168.13,168.34,168.1,168.31,5405.0,163.2394,163.4433,163.2102,163.4141,5405.0
2023-08-18 12:20:00,168.36,168.75,168.35,168.45,7496.0,163.4627,163.8413,163.453,163.5501,7496.0
2023-08-18 12:30:00,168.41,168.64,168.23,168.56,6812.0,163.5112,163.7345,163.3365,163.6569,6812.0
2023-08-18 12:40:00,168.57,168.76,168.52,168.53,6722.0,163.6666,163.851,163.618,163.6277,6722.0
2023-08-18 12:50:00,168.43,168.62,168.33,168.41,3859.0,163.5306,163.7151,163.4335,163.5112,3859.0
2023-08-18 13:00:00,168.25,168.5,168.22,168.33,7608.0,163.3559,163.5986,163.3267,163.4335,7608.0
2023-08-18 13:10:00,168.34,168.34,168.14,168.26,4732.0,163.4433,163.4433,163.2491,163.3656,4732.0
2023-08-18 13:20:00,168.21,168.33,168.03,168.32,5735.0,163.317,163.4335,163.1423,163.4238,5735.0
2023-08-18 13:30:00,168.33,168.35,168.0,168.09,6222.0,163.4335,163.453,163.1131,163.2005,6222.0
2023-08-18 13:40:00,168.08,168.23,168.0,168.13,6132.0,163.1908,163.3365,163.1131,163.2394,6132.0
2023-08-18 13:50:00,168.09,168.22,167.88,167.97,10200.0,163.2005,163.3267,162.9966,163.084,10200.0
2023-08-18 14:00:00,167.96,168.15,167.96,168.13,3602.0,163.0743,163.2588,163.0743,163.2394,3602.0
2023-08-18 14:10:00,168.16,168.24,167.99,168.19,6567.0,163.2685,163.3462,163.1034,163.2976,6567.0
2023-08-18 14:20:00,168.19,168.23,168.05,168.21,6959.0,163.2976,163.3365,163.1617,163.317,6959.0
2023-08-18 14:30:00,168.22,168.25,168.12,168.16,7040.0,163.3267,163.3559,163.2297,163.2685,7040.0
2023-08-18 14:40:00,168.22,168.44,168.21,168.37,6951.0,163.3267,163.5403,163.317,163.4724,6951.0
2023-08-18 14:50:00,168.38,168.4,168.2,168.3,5755.0,163.4821,163.5015,163.3073,163.4044,5755.0
2023-08-18 15:00:00,168.19,168.41,168.09,168.41,7336.0,163.2976,163.5112,163.2005,163.5112,7336.0
2023-08-18 15:10:00,168.38,168.45,168.25,168.31,8186.0,163.4821,163.5501,163.3559,163.4141,8186.0
2023-08-18 15:20:00,168.28,168.44,168.28,168.31,11286.0,163.385,163.5403,163.385,163.4141,11286.0
2023-08-18 15:30:00,168.31,168.48,168.22,168.48,15226.0,163.4141,163.5792,163.3267,163.5792,15226.0
2023-08-18 15:40:00,168.5,168.78,168.46,168.58,15560.0,163.5986,163.8705,163.5598,163.6763,15560.0
2023-08-18 15:50:00,168.66,168.72,168.13,168.39,54388.0,163.7539,163.8122,163.2394,163.4918,54388.0
2023-08-21 09:30:00,168.62,169.17,168.5,169.13,16745.0,163.7151,164.2491,163.5986,164.2103,16745.0
2023-08-21 09:40:00,169.16,169.17,168.26,168.87,6658.0,164.2394,164.2491,163.3656,163.9578,6658.0
2023-08-21 09:50:00,168.88,169.03,168.22,169.03,10992.0,163.9675,164.1132,163.3267,164.1132,10992.0
2023-08-21 10:00:00,168.84,169.15,168.64,169.0,6153.0,163.9287,164.2297,163.7345,164.0841,6153.0
2023-08-21 10:10:00,168.83,169.01,168.39,168.65,4824.0,163.919,164.0938,163.4918,163.7442,4824.0
2023-08-21 10:20:00,168.67,169.18,168.28,168.37,8807.0,163.7637,164.2588,163.385,163.4724,8807.0
2023-08-21 10:30:00,168.2,168.2,167.77,168.0,5241.0,163.3073,163.3073,162.8898,163.1131,5241.0
2023-08-21 10:40:00,168.03,168.03,167.71,167.73,8058.0,163.1423,163.1423,162.8316,162.851,8058.0
2023-08-21 10:50:00,167.8,168.25,167.54,168.22,8166.0,162.919,163.3559,162.6665,163.3267,8166.0
2023-08-21 11:00:00,168.18,168.32,167.83,168.0,7289.0,163.2879,163.4238,162.9481,163.1131,7289.0
2023-08-21 11:10:00,167.95,167.99,167.43,167.79,6315.0,163.0646,163.1034,162.5597,162.9092,6315.0
2023-08-21 11:20:00,167.8,167.83,167.59,167.69,4838.0,162.919,162.9481,162.7151,162.8122,4838.0
2023-08-21 11:30:00,167.64,167.65,167.15,167.25,6557.0,162.7636,162.7733,162.2879,162.385,6557.0
2023-08-21 11:40:00,167.19,167.45,166.98,167.11,6192.0,162.3267,162.5791,162.1228,162.249,6192.0
2023-08-21 11:50:00,167.09,167.17,166.75,166.75,8549.0,162.2296,162.3073,161.8995,161.8995,8549.0
2023-08-21 12:00:00,166.81,166.93,166.53,166.67,16774.0,161.9578,162.0743,161.6859,161.8218,16774.0
2023-08-21 12:10:00,166.67,167.04,166.47,167.04,7357.0,161.8218,162.1811,161.6276,162.1811,7357.0
2023-08-21 12:20:00,167.02,167.33,167.02,167.21,4934.0,162.1616,162.4626,162.1616,162.3461,4934.0
2023-08-21 12:30:00,167.28,167.28,166.72,166.72,5194.0,162.4141,162.4141,161.8704,161.8704,5194.0
2023-08-21 12:40:00,166.72,166.9,166.68,166.79,5229.0,161.8704,162.0451,161.8315,161.9383,5229.0
2023-08-21 12:50:00,166.78,167.06,166.68,166.99,5352.0,161.9286,162.2005,161.8315,162.1325,5352.0
2023-08-21 13:00:00,167.02,167.15,166.92,167.0,5041.0,162.1616,162.2879,162.0646,162.1422,5041.0
2023-08-21 13:10:00,167.04,167.21,166.95,167.01,6072.0,162.1811,162.3461,162.0937,162.1519,6072.0
2023-08-21 13:20:00,167.0,167.41,167.0,167.36,5886.0,162.1422,162.5403,162.1422,162.4918,5886.0
2023-08-21 13:30:00,167.37,167.42,167.17,167.23,6627.0,162.5015,162.55,162.3073,162.3655,6627.0
2023-08-21 13:40:00,167.22,167.41,167.21,167.39,7516.0,162.3558,162.5403,162.3461,162.5209,7516.0
2023-08-21 13:50:00,167.41,167.43,166.97,167.27,11529.0,162.5403,162.5597,162.1131,162.4044,11529.0
2023-08-21 14:00:00,167.37,167.5,167.22,167.47,5620.0,162.5015,162.6277,162.3558,162.5986,5620.0
2023-08-21 14:10:00,167.48,167.56,167.35,167.38,3518.0,162.6083,162.6859,162.482,162.5112,3518.0
2023-08-21 14:20:00,167.45,167.5,167.26,167.42,7264.0,162.5791,162.6277,162.3947,162.55,7264.0
2023-08-21 14:30:00,167.4,167.55,167.4,167.55,3027.0,162.5306,162.6762,162.5306,162.6762,3027.0
2023-08-21 14:40:00,167.58,167.76,167.55,167.74,3414.0,162.7054,162.8801,162.6762,162.8607,3414.0
2023-08-21 14:50:00,167.71,167.71,167.48,167.57,5915.0,162.8316,162.8316,162.6083,162.6956,5915.0
2023-08-21 15:00:00,167.64,167.96,167.64,167.9,10492.0,162.7636,163.0743,162.7636,163.016,10492.0
2023-08-21 15:10:00,167.9,168.11,167.84,168.04,11817.0,163.016,163.2199,162.9578,163.152,11817.0
2023-08-21 15:20:00,167.98,168.33,167.95,168.28,11911.0,163.0937,163.4335,163.0646,163.385,11911.0
2023-08-21 15:30:00,168.3,168.43,168.23,168.33,16536.0,163.4044,163.5306,163.3365,163.4335,16536.0
2023-08-21 15:40:00,168.33,168.4,167.89,167.91,15605.0,163.4335,163.5015,163.0063,163.0258,15605.0
2023-08-21 15:50:00,167.94,167.98,167.56,167.69,49275.0,163.0549,163.0937,162.6859,162.8122,49275.0
2023-08-22 09:30:00,169.19,170.43,169.19,170.26,43556.0,164.2685,165.4725,164.2685,165.3074,43556.0
2023-08-22 09:40:00,170.48,170.49,169.54,169.67,4448.0,165.521,165.5307,164.6083,164.7346,4448.0
2023-08-22 09:50:00,169.3,169.31,168.64,169.07,7318.0,164.3753,164.385,163.7345,164.152,7318.0
2023-08-22 10:00:00,168.92,169.48,168.92,169.34,5393.0,164.0064,164.5501,164.0064,164.4142,5393.0
2023-08-22 10:10:00,169.23,169.71,169.12,169.49,3735.0,164.3074,164.7734,164.2006,164.5598,3735.0
2023-08-22 10:20:00,169.5,169.72,169.27,169.39,4998.0,164.5695,164.7831,164.3462,164.4627,4998.0
2023-08-22 10:30:00,169.38,169.84,169.14,169.66,4965.0,164.453,164.8996,164.22,164.7249,4965.0
2023-08-22 10:40:00,169.69,169.77,169.39,169.73,7988.0,164.754,164.8317,164.4627,164.7928,7988.0
2023-08-22 10:50:00,169.7,170.01,169.6,169.92,6804.0,164.7637,165.0647,164.6666,164.9773,6804.0
2023-08-22 11:00:00,169.96,169.96,169.29,169.45,9955.0,165.0161,165.0161,164.3656,164.521,9955.0
2023-08-22 11:10:00,169.49,169.8,169.35,169.65,6075.0,164.5598,164.8608,164.4239,164.7151,6075.0
2023-08-22 11:20:00,169.66,170.16,169.58,169.97,4865.0,164.7249,165.2103,164.6472,165.0258,4865.0
2023-08-22 11:30:00,170.11,170.19,169.61,169.61,18178.0,165.1618,165.2394,164.6763,164.6763,18178.0
2023-08-22 11:40:00,169.52,169.59,169.34,169.44,4532.0,164.5889,164.6569,164.4142,164.5113,4532.0
2023-08-22 11:50:00,169.47,169.47,169.13,169.32,5934.0,164.5404,164.5404,164.2103,164.3947,5934.0
2023-08-22 12:00:00,169.33,169.41,169.05,169.13,3392.0,164.4045,164.4821,164.1326,164.2103,3392.0
2023-08-22 12:10:00,169.15,169.29,168.84,169.29,8985.0,164.2297,164.3656,163.9287,164.3656,8985.0
2023-08-22 12:20:00,169.3,169.36,168.98,169.28,6814.0,164.3753,164.4336,164.0646,164.3559,6814.0
2023-08-22 12:30:00,169.32,169.36,168.99,169.31,2857.0,164.3947,164.4336,164.0743,164.385,2857.0
2023-08-22 12:40:00,169.31,169.38,169.15,169.15,3493.0,164.385,164.453,164.2297,164.2297,3493.0
2023-08-22 12:50:00,169.2,169.36,168.93,168.95,5479.0,164.2782,164.4336,164.0161,164.0355,5479.0
2023-08-22 13:00:00,168.91,168.91,168.43,168.63,7356.0,163.9967,163.9967,163.5306,163.7248,7356.0
2023-08-22 13:10:00,168.63,168.69,168.4,168.69,5273.0,163.7248,163.7831,163.5015,163.7831,5273.0
2023-08-22 13:20:00,168.76,168.88,168.7,168.7,6437.0,163.851,163.9675,163.7928,163.7928,6437.0
2023-08-22 13:30:00,168.53,168.63,168.3,168.32,6187.0,163.6277,163.7248,163.4044,163.4238,6187.0
2023-08-22 13:40:00,168.3,168.36,168.17,168.26,6100.0,163.4044,163.4627,163.2782,163.3656,6100.0
2023-08-22 13:50:00,168.25,168.55,168.24,168.49,7212.0,163.3559,163.6471,163.3462,163.5889,7212.0
2023-08-22 14:00:00,168.46,168.56,168.31,168.38,8388.0,163.5598,163.6569,163.4141,163.4821,8388.0
2023-08-22 14:10:00,168.42,168.45,168.24,168.31,8816.0,163.5209,163.5501,163.3462,163.4141,8816.0
2023-08-22 14:20:00,168.28,168.68,168.28,168.68,7442.0,163.385,163.7734,163.385,163.7734,7442.0
2023-08-22 14:30:00,168.66,168.67,168.4,168.51,5847.0,163.7539,163.7637,163.5015,163.6083,5847.0
2023-08-22 14:40:00,168.54,168.54,168.05,168.09,10418.0,163.6374,163.6374,163.1617,163.2005,10418.0
2023-08-22 14:50:00,168.19,168.42,168.14,168.41,11155.0,163.2976,163.5209,163.2491,163.5112,11155.0
2023-08-22 15:00:00,168.39,168.84,168.39,168.77,5942.0,163.4918,163.9287,163.4918,163.8607,5942.0
2023-08-22 15:10:00,168.82,169.19,168.82,169.17,7150.0,163.9093,164.2685,163.9093,164.2491,7150.0
2023-08-22 15:20:00,169.14,169.32,169.07,169.14,10373.0,164.22,164.3947,164.152,164.22,10373.0
2023-08-22 15:30:00,169.16,169.16,168.71,168.81,25277.0,164.2394,164.2394,163.8025,163.8996,25277.0
2023-08-22 15:40:00,168.81,168.92,168.58,168.58,14422.0,163.8996,164.0064,163.6763,163.6763,14422.0
2023-08-22 15:50:00,168.61,168.72,168.3,168.44,70481.0,163.7054,163.8122,163.4044,163.5403,70481.0
2023-08-23 09:30:00,167.9,168.09,167.01,167.59,22768.0,163.016,163.2005,162.1519,162.7151,22768.0
2023-08-23 09:40:00,167.59,167.94,167.32,167.82,9060.0,162.7151,163.0549,162.4529,162.9384,9060.0
2023-08-23 09:50:00,167.81,167.88,166.67,167.26,22822.0,162.9287,162.9966,161.8218,162.3947,22822.0
2023-08-23 10:00:00,167.35,168.18,167.13,168.13,22287.0,162.482,163.2879,162.2684,163.2394,22287.0
2023-08-23 10:10:00,168.17,168.9,168.08,168.17,8474.0,163.2782,163.987,163.1908,163.2782,8474.0
2023-08-23 10:20:00,168.14,168.14,167.35,167.59,16942.0,163.2491,163.2491,162.482,162.7151,16942.0
2023-08-23 10:30:00,167.51,167.9,167.25,167.83,8587.0,162.6374,163.016,162.385,162.9481,8587.0
2023-08-23 10:40:00,167.87,167.91,167.52,167.81,10615.0,162.9869,163.0258,162.6471,162.9287,10615.0
2023-08-23 10:50:00,167.84,168.21,167.65,168.01,8159.0,162.9578,163.317,162.7733,163.1229,8159.0
2023-08-23 11:00:00,168.06,168.3,167.73,167.94,10478.0,163.1714,163.4044,162.851,163.0549,10478.0
2023-08-23 11:10:00,167.95,168.14,167.83,167.86,8752.0,163.0646,163.2491,162.9481,162.9772,8752.0
2023-08-23 11:20:00,167.85,168.16,167.69,167.75,23162.0,162.9675,163.2685,162.8122,162.8704,23162.0
2023-08-23 11:30:00,167.74,168.04,167.69,167.94,7538.0,162.8607,163.152,162.8122,163.0549,7538.0
2023-08-23 11:40:00,167.93,168.33,167.82,168.11,6514.0,163.0452,163.4335,162.9384,163.2199,6514.0
2023-08-23 11:50:00,168.19,168.5,168.08,168.08,6575.0,163.2976,163.5986,163.1908,163.1908,6575.0
2023-08-23 12:00:00,168.14,168.24,168.06,168.16,6049.0,163.2491,163.3462,163.1714,163.2685,6049.0
2023-08-23 12:10:00,168.23,168.45,168.11,168.19,4438.0,163.3365,163.5501,163.2199,163.2976,4438.0
2023-08-23 12:20:00,168.16,168.16,167.91,167.99,7121.0,163.2685,163.2685,163.0258,163.1034,7121.0
2023-08-23 12:30:00,167.98,168.04,167.82,167.95,4533.0,163.0937,163.152,162.9384,163.0646,4533.0
2023-08-23 12:40:00,168.0,168.44,167.81,168.28,6601.0,163.1131,163.5403,162.9287,163.385,6601.0
2023-08-23 12:50:00,168.26,168.41,168.12,168.17,3545.0,163.3656,163.5112,163.2297,163.2782,3545.0
2023-08-23 13:00:00,168.12,168.35,168.08,168.32,4064.0,163.2297,163.453,163.1908,163.4238,4064.0
2023-08-23 13:10:00,168.34,168.36,168.1,168.16,5538.0,163.4433,163.4627,163.2102,163.2685,5538.0
2023-08-23 13:20:00,168.16,168.32,168.07,168.31,4776.0,163.2685,163.4238,163.1811,163.4141,4776.0
2023-08-23 13:30:00,168.32,168.54,168.32,168.5,7000.0,163.4238,163.6374,163.4238,163.5986,7000.0
2023-08-23 13:40:00,168.47,168.54,168.3,168.32,17347.0,163.5695,163.6374,163.4044,163.4238,17347.0
2023-08-23 13:50:00,168.3,168.47,168.2,168.47,9381.0,163.4044,163.5695,163.3073,163.5695,9381.0
2023-08-23 14:00:00,168.47,168.47,168.0,168.05,11047.0,163.5695,163.5695,163.1131,163.1617,11047.0
2023-08-23 14:10:00,168.09,168.12,167.66,167.75,18599.0,163.2005,163.2297,162.783,162.8704,18599.0
2023-08-23 14:20:00,167.79,167.81,167.5,167.56,21317.0,162.9092,162.9287,162.6277,162.6859,21317.0
2023-08-23 14:30:00,167.58,167.78,167.31,167.65,24052.0,162.7054,162.8995,162.4432,162.7733,24052.0
2023-08-23 14:40:00,167.66,167.81,167.57,167.59,12858.0,162.783,162.9287,162.6956,162.7151,12858.0
2023-08-23 14:50:00,167.66,167.88,167.51,167.84,18069.0,162.783,162.9966,162.6374,162.9578,18069.0
2023-08-23 15:00:00,167.75,168.04,167.51,167.61,14077.0,162.8704,163.152,162.6374,162.7345,14077.0
2023-08-23 15:10:00,167.53,167.65,167.21,167.24,20440.0,162.6568,162.7733,162.3461,162.3752,20440.0
2023-08-23 15:20:00,167.21,167.96,167.21,167.91,19032.0,162.3461,163.0743,162.3461,163.0258,19032.0
2023-08-23 15:30:00,167.94,168.12,167.54,167.62,39940.0,163.0549,163.2297,162.6665,162.7442,39940.0
2023-08-23 15:40:00,167.59,167.71,167.53,167.6,47191.0,162.7151,162.8316,162.6568,162.7248,47191.0
2023-08-23 15:50:00,167.62,167.7,166.68,167.04,112071.0,162.7442,162.8219,161.8315,162.1811,112071.0
2023-08-24 09:30:00,165.08,165.5,163.64,163.67,58599.0,160.2781,160.6859,158.88,158.9091,58599.0
2023-08-24 09:40:00,163.44,165.02,163.07,164.96,22376.0,158.6858,160.2198,158.3265,160.1616,22376.0
2023-08-24 09:50:00,164.9,165.98,164.9,165.89,13243.0,160.1033,161.1519,160.1033,161.0645,13243.0
2023-08-24 10:00:00,166.02,166.29,165.63,165.88,10295.0,161.1907,161.4529,160.8121,161.0548,10295.0
2023-08-24 10:10:00,165.66,165.89,165.64,165.65,3756.0,160.8412,161.0645,160.8218,160.8315,3756.0
2023-08-24 10:20:00,166.08,166.68,165.99,166.58,14276.0,161.249,161.8315,161.1616,161.7344,14276.0
2023-08-24 10:30:00,166.64,166.82,166.27,166.27,18181.0,161.7927,161.9675,161.4335,161.4335,18181.0
2023-08-24 10:40:00,166.28,166.35,165.66,165.69,12271.0,161.4432,161.5111,160.8412,160.8703,12271.0
2023-08-24 10:50:00,165.65,165.76,165.49,165.52,19316.0,160.8315,160.9383,160.6762,160.7053,19316.0
2023-08-24 11:00:00,165.5,165.75,165.33,165.71,21083.0,160.6859,160.9286,160.5208,160.8898,21083.0
2023-08-24 11:10:00,165.75,165.85,165.47,165.64,9331.0,160.9286,161.0257,160.6567,160.8218,9331.0
2023-08-24 11:20:00,165.67,165.99,165.49,165.95,9673.0,160.8509,161.1616,160.6762,161.1228,9673.0
2023-08-24 11:30:00,165.95,166.12,165.68,166.0,15709.0,161.1228,161.2878,160.8606,161.1713,15709.0
2023-08-24 11:40:00,165.95,165.98,165.71,165.9,9999.0,161.1228,161.1519,160.8898,161.0742,9999.0
2023-08-24 11:50:00,165.88,166.07,165.72,165.82,11029.0,161.0548,161.2393,160.8995,160.9966,11029.0
2023-08-24 12:00:00,165.76,166.16,165.74,165.97,7919.0,160.9383,161.3267,160.9189,161.1422,7919.0
2023-08-24 12:10:00,165.9,166.2,165.88,166.05,6524.0,161.0742,161.3655,161.0548,161.2199,6524.0
2023-08-24 12:20:00,166.12,166.59,166.05,166.24,16533.0,161.2878,161.7442,161.2199,161.4043,16533.0
2023-08-24 12:30:00,166.25,166.27,166.03,166.07,4699.0,161.414,161.4335,161.2004,161.2393,4699.0
2023-08-24 12:40:00,166.11,166.35,165.88,166.0,6545.0,161.2781,161.5111,161.0548,161.1713,6545.0
2023-08-24 12:50:00,165.95,165.95,165.57,165.73,8133.0,161.1228,161.1228,160.7538,160.9092,8133.0
2023-08-24 13:00:00,165.75,165.75,165.4,165.5,7496.0,160.9286,160.9286,160.5888,160.6859,7496.0
2023-08-24 13:10:00,165.52,165.75,165.42,165.62,10897.0,160.7053,160.9286,160.6082,160.8024,10897.0
2023-08-24 13:20:00,165.55,165.66,165.32,165.39,10033.0,160.7344,160.8412,160.5111,160.5791,10033.0
2023-08-24 13:30:00,165.36,165.61,165.36,165.49,9257.0,160.5499,160.7927,160.5499,160.6762,9257.0
2023-08-24 13:40:00,165.53,165.7,165.32,165.57,9422.0,160.715,160.88,160.5111,160.7538,9422.0
2023-08-24 13:50:00,165.57,165.57,165.09,165.29,12180.0,160.7538,160.7538,160.2878,160.482,12180.0
2023-08-24 14:00:00,165.35,165.6,165.35,165.52,9751.0,160.5402,160.783,160.5402,160.7053,9751.0
2023-08-24 14:10:00,165.53,165.79,165.5,165.67,8646.0,160.715,160.9674,160.6859,160.8509,8646.0
2023-08-24 14:20:00,165.72,165.97,165.68,165.94,9534.0,160.8995,161.1422,160.8606,161.1131,9534.0
2023-08-24 14:30:00,165.92,166.04,165.7,165.79,12034.0,161.0936,161.2102,160.88,160.9674,12034.0
2023-08-24 14:40:00,165.77,165.99,165.73,165.76,12719.0,160.948,161.1616,160.9092,160.9383,12719.0
2023-08-24 14:50:00,165.87,166.06,165.76,165.99,19487.0,161.0451,161.2296,160.9383,161.1616,19487.0
2023-08-24 15:00:00,165.97,166.13,165.83,166.0,13316.0,161.1422,161.2975,161.0063,161.1713,13316.0
2023-08-24 15:10:00,165.96,166.15,165.91,166.11,16662.0,161.1325,161.317,161.0839,161.2781,16662.0
2023-08-24 15:20:00,166.11,166.2,165.89,166.07,23405.0,161.2781,161.3655,161.0645,161.2393,23405.0
2023-08-24 15:30:00,166.07,166.16,165.8,165.81,31714.0,161.2393,161.3267,160.9771,160.9868,31714.0
2023-08-24 15:40:00,165.8,165.84,165.14,165.35,27519.0,160.9771,161.016,160.3363,160.5402,27519.0
2023-08-24 15:50:00,165.31,165.53,164.96,165.02,92418.0,160.5014,160.715,160.1616,160.2198,92418.0
2023-08-25 09:30:00,166.17,166.66,165.57,165.57,20762.0,161.3364,161.8121,160.7538,160.7538,20762.0
2023-08-25 09:40:00,165.57,165.57,165.0,165.14,7985.0,160.7538,160.7538,160.2004,160.3363,7985.0
2023-08-25 09:50:00,165.33,165.65,165.08,165.63,5785.0,160.5208,160.8315,160.2781,160.8121,5785.0
2023-08-25 10:00:00,165.59,166.16,164.82,164.82,8852.0,160.7732,161.3267,160.0256,160.0256,8852.0
2023-08-25 10:10:00,165.03,166.38,164.89,165.72,11051.0,160.2295,161.5403,160.0936,160.8995,11051.0
2023-08-25 10:20:00,165.63,165.63,164.64,164.83,12868.0,160.8121,160.8121,159.8509,160.0354,12868.0
2023-08-25 10:30:00,164.73,165.03,164.42,164.64,8692.0,159.9383,160.2295,159.6373,159.8509,8692.0
2023-08-25 10:40:00,164.66,164.67,163.52,163.63,8474.0,159.8703,159.88,158.7635,158.8703,8474.0
2023-08-25 10:50:00,163.76,163.85,163.24,163.3,10556.0,158.9965,159.0839,158.4916,158.5499,10556.0
2023-08-25 11:00:00,163.33,164.34,163.12,164.34,10517.0,158.579,159.5596,158.3751,159.5596,10517.0
2023-08-25 11:10:00,164.48,164.65,163.7,163.94,8491.0,159.6955,159.8606,158.9382,159.1712,8491.0
2023-08-25 11:20:00,164.06,164.71,163.82,164.71,7586.0,159.2877,159.9188,159.0547,159.9188,7586.0
2023-08-25 11:30:00,164.81,165.0,164.31,164.82,11922.0,160.0159,160.2004,159.5305,160.0256,11922.0
2023-08-25 11:40:00,164.78,164.88,164.37,164.5,8188.0,159.9868,160.0839,159.5887,159.715,8188.0
2023-08-25 11:50:00,164.52,164.61,164.2,164.48,4715.0,159.7344,159.8218,159.4237,159.6955,4715.0
2023-08-25 12:00:00,164.45,164.65,164.36,164.41,5117.0,159.6664,159.8606,159.579,159.6276,5117.0
2023-08-25 12:10:00,164.38,164.94,164.38,164.94,14807.0,159.5984,160.1422,159.5984,160.1422,14807.0
2023-08-25 12:20:00,164.89,165.31,164.87,165.14,4333.0,160.0936,160.5014,160.0742,160.3363,4333.0
2023-08-25 12:30:00,165.18,165.27,165.04,165.2,5732.0,160.3752,160.4626,160.2392,160.3946,5732.0
2023-08-25 12:40:00,165.22,165.49,165.12,165.15,9867.0,160.414,160.6762,160.3169,160.346,9867.0
2023-08-25 12:50:00,165.14,165.26,164.89,165.2,5079.0,160.3363,160.4528,160.0936,160.3946,5079.0
2023-08-25 13:00:00,165.26,165.28,165.03,165.24,5612.0,160.4528,160.4723,160.2295,160.4334,5612.0
2023-08-25 13:10:00,165.21,165.4,164.95,164.99,7054.0,160.4043,160.5888,160.1519,160.1907,7054.0
2023-08-25 13:20:00,165.0,165.08,164.72,165.08,8244.0,160.2004,160.2781,159.9286,160.2781,8244.0
2023-08-25 13:30:00,165.01,165.01,164.7,164.75,11390.0,160.2101,160.2101,159.9091,159.9577,11390.0
2023-08-25 13:40:00,164.72,164.99,164.67,164.99,11511.0,159.9286,160.1907,159.88,160.1907,11511.0
2023-08-25 13:50:00,164.91,165.39,164.91,165.23,6917.0,160.113,160.5791,160.113,160.4237,6917.0
2023-08-25 14:00:00,165.31,165.4,165.2,165.24,4602.0,160.5014,160.5888,160.3946,160.4334,4602.0
2023-08-25 14:10:00,165.28,165.57,165.28,165.56,5852.0,160.4723,160.7538,160.4723,160.7441,5852.0
2023-08-25 14:20:00,165.6,165.91,165.6,165.87,14131.0,160.783,161.0839,160.783,161.0451,14131.0
2023-08-25 14:30:00,165.9,165.9,165.64,165.79,7780.0,161.0742,161.0742,160.8218,160.9674,7780.0
2023-08-25 14:40:00,165.8,165.88,165.63,165.88,8572.0,160.9771,161.0548,160.8121,161.0548,8572.0
2023-08-25 14:50:00,165.88,165.94,165.79,165.88,6987.0,161.0548,161.1131,160.9674,161.0548,6987.0
2023-08-25 15:00:00,165.92,166.04,165.63,165.8,10687.0,161.0936,161.2102,160.8121,160.9771,10687.0
2023-08-25 15:10:00,165.79,165.94,165.6,165.91,12539.0,160.9674,161.1131,160.783,161.0839,12539.0
2023-08-25 15:20:00,165.94,166.08,165.88,165.89,10021.0,161.1131,161.249,161.0548,161.0645,10021.0
2023-08-25 15:30:00,165.95,166.07,165.82,165.93,21872.0,161.1228,161.2393,160.9966,161.1034,21872.0
2023-08-25 15:40:00,165.95,165.96,165.22,165.22,28897.0,161.1228,161.1325,160.414,160.414,28897.0
2023-08-25 15:50:00,165.26,165.42,165.07,165.38,105341.0,160.4528,160.6082,160.2684,160.5694,105341.0
2023-08-28 09:30:00,165.42,166.77,165.12,166.53,17906.0,160.6082,161.9189,160.3169,161.6859,17906.0
2023-08-28 09:40:00,166.59,167.86,166.58,167.64,12555.0,161.7442,162.9772,161.7344,162.7636,12555.0
2023-08-28 09:50:00,167.65,167.92,167.47,167.88,7066.0,162.7733,163.0355,162.5986,162.9966,7066.0
2023-08-28 10:00:00,167.94,167.95,167.3,167.42,5522.0,163.0549,163.0646,162.4335,162.55,5522.0
2023-08-28 10:10:00,167.37,167.43,167.12,167.3,3721.0,162.5015,162.5597,162.2587,162.4335,3721.0
2023-08-28 10:20:00,167.45,167.75,167.29,167.5,5154.0,162.5791,162.8704,162.4238,162.6277,5154.0
2023-08-28 10:30:00,167.5,167.55,167.12,167.49,9803.0,162.6277,162.6762,162.2587,162.618,9803.0
2023-08-28 10:40:00,167.53,167.96,167.53,167.8,3361.0,162.6568,163.0743,162.6568,162.919,3361.0
2023-08-28 10:50:00,167.82,168.14,167.54,168.14,7913.0,162.9384,163.2491,162.6665,163.2491,7913.0
2023-08-28 11:00:00,168.16,168.29,167.76,167.88,5095.0,163.2685,163.3947,162.8801,162.9966,5095.0
2023-08-28 11:10:00,167.82,167.95,167.68,167.68,4231.0,162.9384,163.0646,162.8024,162.8024,4231.0
2023-08-28 11:20:00,167.68,167.94,167.62,167.85,5029.0,162.8024,163.0549,162.7442,162.9675,5029.0
2023-08-28 11:30:00,167.81,167.93,167.48,167.65,5326.0,162.9287,163.0452,162.6083,162.7733,5326.0
2023-08-28 11:40:00,167.52,167.52,167.18,167.26,2558.0,162.6471,162.6471,162.317,162.3947,2558.0
2023-08-28 11:50:00,167.22,167.5,167.21,167.5,2835.0,162.3558,162.6277,162.3461,162.6277,2835.0
2023-08-28 12:00:00,167.51,167.61,167.46,167.48,1619.0,162.6374,162.7345,162.5888,162.6083,1619.0
2023-08-28 12:10:00,167.47,167.52,167.0,167.02,5515.0,162.5986,162.6471,162.1422,162.1616,5515.0
2023-08-28 12:20:00,166.93,167.04,166.82,167.04,1890.0,162.0743,162.1811,161.9675,162.1811,1890.0
2023-08-28 12:30:00,167.09,167.09,166.9,167.08,4570.0,162.2296,162.2296,162.0451,162.2199,4570.0
2023-08-28 12:40:00,167.04,167.11,166.99,167.05,3004.0,162.1811,162.249,162.1325,162.1908,3004.0
2023-08-28 12:50:00,167.0,167.22,166.9,167.22,3540.0,162.1422,162.3558,162.0451,162.3558,3540.0
2023-08-28 13:00:00,167.37,167.46,167.25,167.35,2676.0,162.5015,162.5888,162.385,162.482,2676.0
2023-08-28 13:10:00,167.29,167.32,167.04,167.06,2650.0,162.4238,162.4529,162.1811,162.2005,2650.0
2023-08-28 13:20:00,167.1,167.1,166.94,167.02,4653.0,162.2393,162.2393,162.084,162.1616,4653.0
2023-08-28 13:30:00,166.93,167.08,166.78,166.83,4152.0,162.0743,162.2199,161.9286,161.9772,4152.0
2023-08-28 13:40:00,166.81,166.9,166.73,166.84,2742.0,161.9578,162.0451,161.8801,161.9869,2742.0
2023-08-28 13:50:00,166.84,166.84,166.29,166.31,4896.0,161.9869,161.9869,161.4529,161.4723,4896.0
2023-08-28 14:00:00,166.33,166.47,166.31,166.44,3137.0,161.4917,161.6276,161.4723,161.5985,3137.0
2023-08-28 14:10:00,166.45,166.45,166.24,166.31,5289.0,161.6082,161.6082,161.4043,161.4723,5289.0
2023-08-28 14:20:00,166.3,166.53,166.3,166.41,5822.0,161.4626,161.6859,161.4626,161.5694,5822.0
2023-08-28 14:30:00,166.38,166.61,166.33,166.52,3567.0,161.5403,161.7636,161.4917,161.6762,3567.0
2023-08-28 14:40:00,166.48,166.76,166.46,166.65,8498.0,161.6374,161.9092,161.6179,161.8024,8498.0
2023-08-28 14:50:00,166.69,166.86,166.66,166.83,6989.0,161.8412,162.0063,161.8121,161.9772,6989.0
2023-08-28 15:00:00,166.83,167.14,166.76,167.12,5773.0,161.9772,162.2782,161.9092,162.2587,5773.0
2023-08-28 15:10:00,167.12,167.12,166.69,166.7,9026.0,162.2587,162.2587,161.8412,161.851,9026.0
2023-08-28 15:20:00,166.73,166.81,166.53,166.69,9232.0,161.8801,161.9578,161.6859,161.8412,9232.0
2023-08-28 15:30:00,166.69,166.88,166.6,166.78,16191.0,161.8412,162.0257,161.7539,161.9286,16191.0
2023-08-28 15:40:00,166.76,167.35,166.69,167.13,13167.0,161.9092,162.482,161.8412,162.2684,13167.0
2023-08-28 15:50:00,167.15,167.21,166.82,166.94,88298.0,162.2879,162.3461,161.9675,162.084,88298.0
2023-08-29 09:30:00,166.58,168.0,166.18,167.94,21955.0,161.7344,163.1131,161.3461,163.0549,21955.0
2023-08-29 09:40:00,167.77,168.55,167.63,168.35,13672.0,162.8898,163.6471,162.7539,163.453,13672.0
2023-08-29 09:50:00,168.54,168.93,168.35,168.54,12043.0,163.6374,164.0161,163.453,163.6374,12043.0
2023-08-29 10:00:00,168.71,168.84,168.39,168.7,9914.0,163.8025,163.9287,163.4918,163.7928,9914.0
2023-08-29 10:10:00,168.69,168.75,168.36,168.52,9652.0,163.7831,163.8413,163.4627,163.618,9652.0
2023-08-29 10:20:00,168.47,168.64,168.31,168.64,7596.0,163.5695,163.7345,163.4141,163.7345,7596.0
2023-08-29 10:30:00,168.65,169.24,168.65,168.78,14884.0,163.7442,164.3171,163.7442,163.8705,14884.0
2023-08-29 10:40:00,168.85,168.85,168.38,168.57,11588.0,163.9384,163.9384,163.4821,163.6666,11588.0
2023-08-29 10:50:00,168.6,168.89,168.41,168.62,10528.0,163.6957,163.9773,163.5112,163.7151,10528.0
2023-08-29 11:00:00,168.61,169.02,168.33,168.97,9000.0,163.7054,164.1035,163.4335,164.0549,9000.0
2023-08-29 11:10:00,169.07,169.5,168.98,169.33,12449.0,164.152,164.5695,164.0646,164.4045,12449.0
2023-08-29 11:20:00,169.35,169.5,169.17,169.29,9658.0,164.4239,164.5695,164.2491,164.3656,9658.0
2023-08-29 11:30:00,169.24,169.5,169.23,169.4,6761.0,164.3171,164.5695,164.3074,164.4724,6761.0
2023-08-29 11:40:00,169.43,169.62,169.29,169.35,8130.0,164.5015,164.686,164.3656,164.4239,8130.0
2023-08-29 11:50:00,169.33,169.54,169.3,169.45,5723.0,164.4045,164.6083,164.3753,164.521,5723.0
2023-08-29 12:00:00,169.5,169.71,169.36,169.37,11160.0,164.5695,164.7734,164.4336,164.4433,11160.0
2023-08-29 12:10:00,169.32,169.46,168.98,169.4,6439.0,164.3947,164.5307,164.0646,164.4724,6439.0
2023-08-29 12:20:00,169.43,169.48,169.38,169.48,3714.0,164.5015,164.5501,164.453,164.5501,3714.0
2023-08-29 12:30:00,169.48,169.53,169.36,169.5,6204.0,164.5501,164.5986,164.4336,164.5695,6204.0
2023-08-29 12:40:00,169.44,169.5,169.27,169.36,7363.0,164.5113,164.5695,164.3462,164.4336,7363.0
2023-08-29 12:50:00,169.41,169.71,169.31,169.68,6253.0,164.4821,164.7734,164.385,164.7443,6253.0
2023-08-29 13:00:00,169.71,170.0,169.63,169.97,4552.0,164.7734,165.055,164.6957,165.0258,4552.0
2023-08-29 13:10:00,169.95,169.95,169.7,169.77,4642.0,165.0064,165.0064,164.7637,164.8317,4642.0
2023-08-29 13:20:00,169.75,169.99,169.7,169.96,6127.0,164.8122,165.0453,164.7637,165.0161,6127.0
2023-08-29 13:30:00,169.95,170.24,169.85,169.98,6728.0,165.0064,165.288,164.9093,165.0355,6728.0
2023-08-29 13:40:00,169.97,169.97,169.85,169.88,3365.0,165.0258,165.0258,164.9093,164.9385,3365.0
2023-08-29 13:50:00,169.84,169.88,169.42,169.5,13850.0,164.8996,164.9385,164.4918,164.5695,13850.0
2023-08-29 14:00:00,169.53,170.32,169.53,170.19,13156.0,164.5986,165.3657,164.5986,165.2394,13156.0
2023-08-29 14:10:00,170.22,170.46,170.1,170.29,7033.0,165.2686,165.5016,165.1521,165.3365,7033.0
2023-08-29 14:20:00,170.33,170.36,170.01,170.21,5638.0,165.3754,165.4045,165.0647,165.2589,5638.0
2023-08-29 14:30:00,170.22,170.34,170.17,170.17,4632.0,165.2686,165.3851,165.22,165.22,4632.0
2023-08-29 14:40:00,170.12,170.31,170.01,170.3,6206.0,165.1715,165.3559,165.0647,165.3462,6206.0
2023-08-29 14:50:00,170.27,170.48,170.24,170.47,17266.0,165.3171,165.521,165.288,165.5113,17266.0
2023-08-29 15:00:00,170.44,170.73,170.28,170.7,24284.0,165.4822,165.7637,165.3268,165.7346,24284.0
2023-08-29 15:10:00,170.68,171.2,170.57,171.17,12091.0,165.7152,166.2201,165.6084,166.1909,12091.0
2023-08-29 15:20:00,171.16,171.75,171.14,171.74,14024.0,166.1812,166.7541,166.1618,166.7444,14024.0
2023-08-29 15:30:00,171.73,171.76,171.11,171.32,10812.0,166.7346,166.7638,166.1327,166.3366,10812.0
2023-08-29 15:40:00,171.31,171.7,171.29,171.58,16337.0,166.3269,166.7055,166.3074,166.589,16337.0
2023-08-29 15:50:00,171.61,171.84,171.44,171.72,82255.0,166.6181,166.8414,166.4531,166.7249,82255.0
2023-08-30 09:30:00,171.63,171.63,170.77,171.19,24572.0,166.6375,166.6375,165.8026,166.2103,24572.0
2023-08-30 09:40:00,171.25,171.68,170.61,171.5,18639.0,166.2686,166.6861,165.6472,166.5113,18639.0
2023-08-30 09:50:00,171.38,171.6,171.21,171.4,6262.0,166.3948,166.6084,166.2298,166.4142,6262.0
2023-08-30 10:00:00,171.44,171.62,171.12,171.59,7144.0,166.4531,166.6278,166.1424,166.5987,7144.0
2023-08-30 10:10:00,171.48,171.67,170.83,171.07,6168.0,166.4919,166.6764,165.8608,166.0938,6168.0
2023-08-30 10:20:00,170.84,170.91,170.24,170.44,4954.0,165.8705,165.9385,165.288,165.4822,4954.0
2023-08-30 10:30:00,170.69,170.95,170.54,170.77,2907.0,165.7249,165.9773,165.5793,165.8026,2907.0
2023-08-30 10:40:00,170.74,170.84,170.55,170.75,2675.0,165.7734,165.8705,165.589,165.7831,2675.0
2023-08-30 10:50:00,170.64,171.07,170.63,170.77,7349.0,165.6763,166.0938,165.6666,165.8026,7349.0
2023-08-30 11:00:00,170.78,170.83,170.51,170.66,6665.0,165.8123,165.8608,165.5501,165.6958,6665.0
2023-08-30 11:10:00,170.53,170.79,170.53,170.76,2804.0,165.5695,165.822,165.5695,165.7929,2804.0
2023-08-30 11:20:00,170.75,170.81,170.67,170.78,4128.0,165.7831,165.8414,165.7055,165.8123,4128.0
2023-08-30 11:30:00,170.88,171.14,170.8,171.14,3225.0,165.9094,166.1618,165.8317,166.1618,3225.0
2023-08-30 11:40:00,171.13,171.18,171.02,171.09,7637.0,166.1521,166.2006,166.0453,166.1133,7637.0
2023-08-30 11:50:00,171.04,171.15,170.89,170.95,2659.0,166.0647,166.1715,165.9191,165.9773,2659.0
2023-08-30 12:00:00,170.81,170.82,170.67,170.81,6343.0,165.8414,165.8511,165.7055,165.8414,6343.0
2023-08-30 12:10:00,170.88,171.0,170.84,170.86,2313.0,165.9094,166.0259,165.8705,165.8899,2313.0
2023-08-30 12:20:00,170.85,170.88,170.65,170.85,3317.0,165.8802,165.9094,165.6861,165.8802,3317.0
2023-08-30 12:30:00,170.83,170.87,170.77,170.84,2440.0,165.8608,165.8997,165.8026,165.8705,2440.0
2023-08-30 12:40:00,170.9,171.04,170.9,170.98,5715.0,165.9288,166.0647,165.9288,166.0065,5715.0
2023-08-30 12:50:00,171.05,171.09,170.89,171.07,1856.0,166.0744,166.1133,165.9191,166.0938,1856.0
2023-08-30 13:00:00,171.06,171.07,170.67,170.68,2074.0,166.0841,166.0938,165.7055,165.7152,2074.0
2023-08-30 13:10:00,170.69,170.69,170.3,170.48,4376.0,165.7249,165.7249,165.3462,165.521,4376.0
2023-08-30 13:20:00,170.6,170.6,170.35,170.4,2415.0,165.6375,165.6375,165.3948,165.4433,2415.0
2023-08-30 13:30:00,170.41,170.72,170.4,170.44,4887.0,165.453,165.754,165.4433,165.4822,4887.0
2023-08-30 13:40:00,170.41,170.78,170.41,170.67,12564.0,165.453,165.8123,165.453,165.7055,12564.0
2023-08-30 13:50:00,170.62,170.68,170.37,170.55,7042.0,165.6569,165.7152,165.4142,165.589,7042.0
2023-08-30 14:00:00,170.58,170.58,170.21,170.26,3421.0,165.6181,165.6181,165.2589,165.3074,3421.0
2023-08-30 14:10:00,170.26,170.46,170.15,170.25,8686.0,165.3074,165.5016,165.2006,165.2977,8686.0
2023-08-30 14:20:00,170.26,170.36,170.12,170.36,4031.0,165.3074,165.4045,165.1715,165.4045,4031.0
2023-08-30 14:30:00,170.34,170.37,170.15,170.19,4300.0,165.3851,165.4142,165.2006,165.2394,4300.0
2023-08-30 14:40:00,170.14,170.44,170.13,170.34,5100.0,165.1909,165.4822,165.1812,165.3851,5100.0
2023-08-30 14:50:00,170.37,170.47,170.37,170.47,4501.0,165.4142,165.5113,165.4142,165.5113,4501.0
2023-08-30 15:00:00,170.49,170.5,170.33,170.36,9459.0,165.5307,165.5404,165.3754,165.4045,9459.0
2023-08-30 15:10:00,170.36,170.49,170.28,170.28,8587.0,165.4045,165.5307,165.3268,165.3268,8587.0
2023-08-30 15:20:00,170.26,170.26,170.07,170.12,4697.0,165.3074,165.3074,165.1229,165.1715,4697.0
2023-08-30 15:30:00,170.07,170.08,169.96,170.02,17494.0,165.1229,165.1326,165.0161,165.0744,17494.0
2023-08-30 15:40:00,170.02,170.2,169.99,170.05,17925.0,165.0744,165.2491,165.0453,165.1035,17925.0
2023-08-30 15:50:00,170.01,170.28,170.0,170.27,39348.0,165.0647,165.3268,165.055,165.3171,39348.0
2023-08-31 09:30:00,170.66,171.0,169.77,170.45,20371.0,165.6958,166.0259,164.8317,165.4919,20371.0
2023-08-31 09:40:00,170.51,171.65,170.51,171.65,6822.0,165.5501,166.657,165.5501,166.657,6822.0
2023-08-31 09:50:00,171.7,171.72,171.03,171.44,8691.0,166.7055,166.7249,166.055,166.4531,8691.0
2023-08-31 10:00:00,171.54,171.59,171.21,171.51,5338.0,166.5502,166.5987,166.2298,166.521,5338.0
2023-08-31 10:10:00,171.45,171.94,171.33,171.38,10200.0,166.4628,166.9385,166.3463,166.3948,10200.0
2023-08-31 10:20:00,171.41,171.57,171.23,171.36,6773.0,166.4239,166.5793,166.2492,166.3754,6773.0
2023-08-31 10:30:00,171.31,171.77,171.23,171.56,4585.0,166.3269,166.7735,166.2492,166.5696,4585.0
2023-08-31 10:40:00,171.54,171.59,171.26,171.45,7455.0,166.5502,166.5987,166.2783,166.4628,7455.0
2023-08-31 10:50:00,171.48,171.67,171.39,171.42,6857.0,166.4919,166.6764,166.4045,166.4337,6857.0
2023-08-31 11:00:00,171.5,171.5,170.89,171.1,7621.0,166.5113,166.5113,165.9191,166.123,7621.0
2023-08-31 11:10:00,171.11,171.22,170.94,171.17,4553.0,166.1327,166.2395,165.9676,166.1909,4553.0
2023-08-31 11:20:00,171.2,171.68,171.07,171.59,6871.0,166.2201,166.6861,166.0938,166.5987,6871.0
2023-08-31 11:30:00,171.5,171.55,171.13,171.2,6719.0,166.5113,166.5599,166.1521,166.2201,6719.0
2023-08-31 11:40:00,171.12,171.41,170.97,171.1,5188.0,166.1424,166.4239,165.9967,166.123,5188.0
2023-08-31 11:50:00,171.16,171.3,171.07,171.2,2917.0,166.1812,166.3171,166.0938,166.2201,2917.0
2023-08-31 12:00:00,171.11,171.2,170.96,171.18,5352.0,166.1327,166.2201,165.987,166.2006,5352.0
2023-08-31 12:10:00,171.18,171.29,170.99,171.1,4367.0,166.2006,166.3074,166.0162,166.123,4367.0
2023-08-31 12:20:00,171.14,171.18,170.95,171.11,5177.0,166.1618,166.2006,165.9773,166.1327,5177.0
2023-08-31 12:30:00,171.14,171.22,171.0,171.1,4041.0,166.1618,166.2395,166.0259,166.123,4041.0
2023-08-31 12:40:00,171.15,171.26,170.78,170.94,3612.0,166.1715,166.2783,165.8123,165.9676,3612.0
2023-08-31 12:50:00,170.94,171.45,170.91,171.4,5247.0,165.9676,166.4628,165.9385,166.4142,5247.0
2023-08-31 13:00:00,171.33,171.5,171.28,171.41,2133.0,166.3463,166.5113,166.2977,166.4239,2133.0
2023-08-31 13:10:00,171.5,171.62,171.5,171.62,2190.0,166.5113,166.6278,166.5113,166.6278,2190.0
2023-08-31 13:20:00,171.59,171.8,171.52,171.72,3543.0,166.5987,166.8026,166.5307,166.7249,3543.0
2023-08-31 13:30:00,171.78,172.26,171.76,172.04,22521.0,166.7832,167.2492,166.7638,167.0356,22521.0
2023-08-31 13:40:00,172.03,172.11,171.8,171.8,5048.0,167.0259,167.1036,166.8026,166.8026,5048.0
2023-08-31 13:50:00,171.83,171.85,171.65,171.65,5389.0,166.8317,166.8512,166.657,166.657,5389.0
2023-08-31 14:00:00,171.73,171.78,171.66,171.7,3309.0,166.7346,166.7832,166.6667,166.7055,3309.0
2023-08-31 14:10:00,171.78,172.01,171.71,171.97,14494.0,166.7832,167.0065,166.7152,166.9677,14494.0
2023-08-31 14:20:00,171.98,172.01,171.67,171.88,6421.0,166.9774,167.0065,166.6764,166.8803,6421.0
2023-08-31 14:30:00,171.9,171.93,171.67,171.79,9303.0,166.8997,166.9288,166.6764,166.7929,9303.0
2023-08-31 14:40:00,171.83,171.84,171.56,171.68,3423.0,166.8317,166.8414,166.5696,166.6861,3423.0
2023-08-31 14:50:00,171.64,171.64,171.36,171.36,4391.0,166.6473,166.6473,166.3754,166.3754,4391.0
2023-08-31 15:00:00,171.41,171.64,171.35,171.64,7444.0,166.4239,166.6473,166.3657,166.6473,7444.0
2023-08-31 15:10:00,171.56,171.58,171.32,171.36,7065.0,166.5696,166.589,166.3366,166.3754,7065.0
2023-08-31 15:20:00,171.31,171.85,171.29,171.85,7974.0,166.3269,166.8512,166.3074,166.8512,7974.0
2023-08-31 15:30:00,171.86,172.07,171.83,172.03,13476.0,166.8609,167.0648,166.8317,167.0259,13476.0
2023-08-31 15:40:00,172.01,172.08,171.88,172.04,17103.0,167.0065,167.0745,166.8803,167.0356,17103.0
2023-08-31 15:50:00,172.1,172.45,171.86,172.06,115586.0,167.0939,167.4337,166.8609,167.055,115586.0
2023-09-01 09:30:00,173.99,174.92,173.0,173.51,62169.0,168.9289,169.8318,167.9677,168.4629,62169.0
2023-09-01 09:40:00,173.39,173.39,171.32,171.54,28804.0,168.3464,168.3464,166.3366,166.5502,28804.0
2023-09-01 09:50:00,171.49,172.68,171.35,172.51,17445.0,166.5016,167.657,166.3657,167.492,17445.0
2023-09-01 10:00:00,172.53,172.72,171.61,172.56,16784.0,167.5114,167.6958,166.6181,167.5405,16784.0
2023-09-01 10:10:00,172.52,173.0,172.36,172.96,8164.0,167.5017,167.9677,167.3463,167.9289,8164.0
2023-09-01 10:20:00,172.98,173.2,172.6,173.2,10130.0,167.9483,168.1619,167.5793,168.1619,10130.0
2023-09-01 10:30:00,173.2,173.25,172.87,172.93,9306.0,168.1619,168.2104,167.8415,167.8997,9306.0
2023-09-01 10:40:00,172.82,173.06,172.77,172.96,5926.0,167.7929,168.026,167.7444,167.9289,5926.0
2023-09-01 10:50:00,172.98,173.08,172.52,172.94,13876.0,167.9483,168.0454,167.5017,167.9094,13876.0
2023-09-01 11:00:00,172.91,173.08,172.76,172.76,4024.0,167.8803,168.0454,167.7347,167.7347,4024.0
2023-09-01 11:10:00,172.72,173.13,172.72,173.07,5652.0,167.6958,168.0939,167.6958,168.0357,5652.0
2023-09-01 11:20:00,173.05,173.09,172.78,173.02,5106.0,168.0162,168.0551,167.7541,167.9871,5106.0
2023-09-01 11:30:00,172.96,173.17,172.81,172.84,6914.0,167.9289,168.1328,167.7832,167.8124,6914.0
2023-09-01 11:40:00,172.75,173.1,172.67,172.99,5178.0,167.725,168.0648,167.6473,167.958,5178.0
2023-09-01 11:50:00,173.05,173.05,172.89,172.92,4096.0,168.0162,168.0162,167.8609,167.89,4096.0
2023-09-01 12:00:00,172.89,173.25,172.8,173.13,10583.0,167.8609,168.2104,167.7735,168.0939,10583.0
2023-09-01 12:10:00,173.08,173.19,172.97,173.03,6573.0,168.0454,168.1522,167.9386,167.9968,6573.0
2023-09-01 12:20:00,173.1,173.42,172.98,173.42,7695.0,168.0648,168.3755,167.9483,168.3755,7695.0
2023-09-01 12:30:00,173.43,173.43,172.9,172.9,6196.0,168.3852,168.3852,167.8706,167.8706,6196.0
2023-09-01 12:40:00,172.95,173.22,172.84,173.22,6733.0,167.9192,168.1813,167.8124,168.1813,6733.0
2023-09-01 12:50:00,173.27,173.5,173.24,173.37,3426.0,168.2298,168.4532,168.2007,168.3269,3426.0
2023-09-01 13:00:00,173.39,173.49,173.21,173.31,3446.0,168.3464,168.4434,168.1716,168.2687,3446.0
2023-09-01 13:10:00,173.3,173.5,173.25,173.46,2975.0,168.259,168.4532,168.2104,168.4143,2975.0
2023-09-01 13:20:00,173.52,173.89,173.52,173.86,6977.0,168.4726,168.8318,168.4726,168.8027,6977.0
2023-09-01 13:30:00,173.86,173.93,173.7,173.92,7786.0,168.8027,168.8706,168.6473,168.8609,7786.0
2023-09-01 13:40:00,173.95,173.95,173.62,173.63,4808.0,168.8901,168.8901,168.5697,168.5794,4808.0
2023-09-01 13:50:00,173.47,173.66,173.3,173.66,4975.0,168.424,168.6085,168.259,168.6085,4975.0
2023-09-01 14:00:00,173.71,173.88,173.51,173.79,6440.0,168.657,168.8221,168.4629,168.7347,6440.0
2023-09-01 14:10:00,173.88,173.88,173.68,173.69,4973.0,168.8221,168.8221,168.6279,168.6376,4973.0
2023-09-01 14:20:00,173.68,173.72,173.03,173.24,8673.0,168.6279,168.6668,167.9968,168.2007,8673.0
2023-09-01 14:30:00,173.24,173.24,172.87,172.95,7898.0,168.2007,168.2007,167.8415,167.9192,7898.0
2023-09-01 14:40:00,173.03,173.19,173.0,173.02,4012.0,167.9968,168.1522,167.9677,167.9871,4012.0
2023-09-01 14:50:00,173.02,173.24,173.02,173.14,6263.0,167.9871,168.2007,167.9871,168.1036,6263.0
2023-09-01 15:00:00,173.18,173.23,172.97,173.01,4791.0,168.1425,168.191,167.9386,167.9774,4791.0
2023-09-01 15:10:00,173.03,173.04,172.87,172.97,7335.0,167.9968,168.0065,167.8415,167.9386,7335.0
2023-09-01 15:20:00,172.93,173.05,172.85,172.98,6192.0,167.8997,168.0162,167.8221,167.9483,6192.0
2023-09-01 15:30:00,172.95,173.16,172.91,173.14,8562.0,167.9192,168.123,167.8803,168.1036,8562.0
2023-09-01 15:40:00,173.1,173.12,172.86,172.93,17505.0,168.0648,168.0842,167.8318,167.8997,17505.0
2023-09-01 15:50:00,172.84,172.85,172.41,172.58,86355.0,167.8124,167.8221,167.3949,167.5599,86355.0
2023-09-05 09:30:00,172.17,172.17,170.21,170.53,35084.0,167.1618,167.1618,165.2589,165.5695,35084.0
2023-09-05 09:40:00,170.38,170.76,169.06,169.06,15436.0,165.4239,165.7929,164.1423,164.1423,15436.0
2023-09-05 09:50:00,169.16,169.34,168.84,169.11,14946.0,164.2394,164.4142,163.9287,164.1909,14946.0
2023-09-05 10:00:00,169.11,170.02,169.03,169.72,26160.0,164.1909,165.0744,164.1132,164.7831,26160.0
2023-09-05 10:10:00,169.71,170.04,169.61,169.83,16270.0,164.7734,165.0938,164.6763,164.8899,16270.0
2023-09-05 10:20:00,169.83,170.36,169.77,170.36,20460.0,164.8899,165.4045,164.8317,165.4045,20460.0
2023-09-05 10:30:00,170.31,170.54,169.35,169.77,40629.0,165.3559,165.5793,164.4239,164.8317,40629.0
2023-09-05 10:40:00,169.75,170.78,169.64,170.78,22576.0,164.8122,165.8123,164.7054,165.8123,22576.0
2023-09-05 10:50:00,170.66,170.95,170.46,170.7,12699.0,165.6958,165.9773,165.5016,165.7346,12699.0
2023-09-05 11:00:00,170.67,171.04,170.65,170.77,17498.0,165.7055,166.0647,165.6861,165.8026,17498.0
2023-09-05 11:10:00,170.75,170.98,170.65,170.83,17819.0,165.7831,166.0065,165.6861,165.8608,17819.0
2023-09-05 11:20:00,170.84,171.16,170.7,171.07,45538.0,165.8705,166.1812,165.7346,166.0938,45538.0
2023-09-05 11:30:00,171.1,171.48,171.04,171.48,20768.0,166.123,166.4919,166.0647,166.4919,20768.0
2023-09-05 11:40:00,171.47,171.47,170.6,170.6,7387.0,166.4822,166.4822,165.6375,165.6375,7387.0
2023-09-05 11:50:00,170.58,170.63,170.26,170.55,6032.0,165.6181,165.6666,165.3074,165.589,6032.0
2023-09-05 12:00:00,170.51,170.69,170.25,170.64,11212.0,165.5501,165.7249,165.2977,165.6763,11212.0
2023-09-05 12:10:00,170.68,171.45,170.66,171.39,16293.0,165.7152,166.4628,165.6958,166.4045,16293.0
2023-09-05 12:20:00,171.36,171.7,171.21,171.4,26048.0,166.3754,166.7055,166.2298,166.4142,26048.0
2023-09-05 12:30:00,171.43,171.6,170.93,171.08,12016.0,166.4434,166.6084,165.9579,166.1035,12016.0
2023-09-05 12:40:00,171.04,171.3,170.97,171.3,9582.0,166.0647,166.3171,165.9967,166.3171,9582.0
2023-09-05 12:50:00,171.18,171.32,171.08,171.09,5430.0,166.2006,166.3366,166.1035,166.1133,5430.0
2023-09-05 13:00:00,171.12,171.12,170.55,170.55,5761.0,166.1424,166.1424,165.589,165.589,5761.0
2023-09-05 13:10:00,170.55,170.66,170.4,170.59,4389.0,165.589,165.6958,165.4433,165.6278,4389.0
2023-09-05 13:20:00,170.6,170.91,170.48,170.69,3986.0,165.6375,165.9385,165.521,165.7249,3986.0
2023-09-05 13:30:00,170.68,171.05,170.64,171.04,10483.0,165.7152,166.0744,165.6763,166.0647,10483.0
2023-09-05 13:40:00,170.99,171.85,170.99,171.85,11414.0,166.0162,166.8512,166.0162,166.8512,11414.0
2023-09-05 13:50:00,171.76,171.76,171.28,171.38,6610.0,166.7638,166.7638,166.2977,166.3948,6610.0
2023-09-05 14:00:00,171.4,171.4,171.01,171.09,3916.0,166.4142,166.4142,166.0356,166.1133,3916.0
2023-09-05 14:10:00,171.04,171.25,170.93,171.17,5017.0,166.0647,166.2686,165.9579,166.1909,5017.0
2023-09-05 14:20:00,171.22,171.33,170.87,170.87,11258.0,166.2395,166.3463,165.8997,165.8997,11258.0
2023-09-05 14:30:00,170.91,170.98,170.37,170.37,22184.0,165.9385,166.0065,165.4142,165.4142,22184.0
2023-09-05 14:40:00,170.37,170.59,170.19,170.57,24485.0,165.4142,165.6278,165.2394,165.6084,24485.0
2023-09-05 14:50:00,170.61,171.21,170.57,171.04,23368.0,165.6472,166.2298,165.6084,166.0647,23368.0
2023-09-05 15:00:00,170.96,171.01,170.65,170.71,14231.0,165.987,166.0356,165.6861,165.7443,14231.0
2023-09-05 15:10:00,170.72,170.74,170.41,170.57,9445.0,165.754,165.7734,165.453,165.6084,9445.0
2023-09-05 15:20:00,170.65,170.77,170.32,170.6,43961.0,165.6861,165.8026,165.3657,165.6375,43961.0
2023-09-05 15:30:00,170.6,170.91,170.55,170.86,30496.0,165.6375,165.9385,165.589,165.8899,30496.0
2023-09-05 15:40:00,170.85,170.92,170.41,170.41,16543.0,165.8802,165.9482,165.453,165.453,16543.0
2023-09-05 15:50:00,170.43,170.47,169.99,170.24,78941.0,165.4725,165.5113,165.0453,165.288,78941.0
2023-09-06 09:30:00,169.94,171.5,169.59,171.44,23982.0,164.9967,166.5113,164.6569,166.4531,23982.0
2023-09-06 09:40:00,171.5,171.91,171.38,171.48,5403.0,166.5113,166.9094,166.3948,166.4919,5403.0
2023-09-06 09:50:00,171.55,171.75,170.84,170.84,9981.0,166.5599,166.7541,165.8705,165.8705,9981.0
2023-09-06 10:00:00,170.86,170.86,170.29,170.69,6566.0,165.8899,165.8899,165.3365,165.7249,6566.0
2023-09-06 10:10:00,170.52,170.82,170.35,170.62,5068.0,165.5598,165.8511,165.3948,165.6569,5068.0
2023-09-06 10:20:00,170.58,170.62,169.66,169.66,12067.0,165.6181,165.6569,164.7249,164.7249,12067.0
2023-09-06 10:30:00,169.68,170.11,169.67,169.92,8536.0,164.7443,165.1618,164.7346,164.9773,8536.0
2023-09-06 10:40:00,169.94,169.94,169.05,169.15,12022.0,164.9967,164.9967,164.1326,164.2297,12022.0
2023-09-06 10:50:00,169.17,169.37,168.9,168.98,9375.0,164.2491,164.4433,163.987,164.0646,9375.0
2023-09-06 11:00:00,168.91,169.05,168.39,168.51,8770.0,163.9967,164.1326,163.4918,163.6083,8770.0
2023-09-06 11:10:00,168.4,168.71,168.23,168.36,8280.0,163.5015,163.8025,163.3365,163.4627,8280.0
2023-09-06 11:20:00,168.21,168.36,168.08,168.08,9153.0,163.317,163.4627,163.1908,163.1908,9153.0
2023-09-06 11:30:00,168.18,168.28,167.78,167.92,9094.0,163.2879,163.385,162.8995,163.0355,9094.0
2023-09-06 11:40:00,167.81,167.81,167.16,167.16,8465.0,162.9287,162.9287,162.2976,162.2976,8465.0
2023-09-06 11:50:00,167.13,167.41,166.9,167.37,20586.0,162.2684,162.5403,162.0451,162.5015,20586.0
2023-09-06 12:00:00,167.23,167.31,167.0,167.02,5278.0,162.3655,162.4432,162.1422,162.1616,5278.0
2023-09-06 12:10:00,167.05,167.09,166.75,166.84,9837.0,162.1908,162.2296,161.8995,161.9869,9837.0
2023-09-06 12:20:00,166.97,166.97,166.55,166.58,26005.0,162.1131,162.1131,161.7053,161.7344,26005.0
2023-09-06 12:30:00,166.51,166.57,166.25,166.3,7245.0,161.6665,161.7247,161.414,161.4626,7245.0
2023-09-06 12:40:00,166.23,166.27,165.85,166.25,13305.0,161.3946,161.4335,161.0257,161.414,13305.0
2023-09-06 12:50:00,166.26,166.86,166.25,166.77,19356.0,161.4238,162.0063,161.414,161.9189,19356.0
2023-09-06 13:00:00,166.68,166.79,166.38,166.66,15223.0,161.8315,161.9383,161.5403,161.8121,15223.0
2023-09-06 13:10:00,166.66,167.12,166.65,167.12,15952.0,161.8121,162.2587,161.8024,162.2587,15952.0
2023-09-06 13:20:00,167.09,167.49,167.03,167.44,12715.0,162.2296,162.618,162.1714,162.5694,12715.0
2023-09-06 13:30:00,167.47,167.55,167.25,167.51,15455.0,162.5986,162.6762,162.385,162.6374,15455.0
2023-09-06 13:40:00,167.49,167.49,167.02,167.15,9774.0,162.618,162.618,162.1616,162.2879,9774.0
2023-09-06 13:50:00,167.1,167.35,167.0,167.29,21423.0,162.2393,162.482,162.1422,162.4238,21423.0
2023-09-06 14:00:00,167.3,168.11,167.26,168.04,30026.0,162.4335,163.2199,162.3947,163.152,30026.0
2023-09-06 14:10:00,168.02,168.13,167.79,168.13,24175.0,163.1326,163.2394,162.9092,163.2394,24175.0
2023-09-06 14:20:00,168.1,168.56,167.98,168.22,19857.0,163.2102,163.6569,163.0937,163.3267,19857.0
2023-09-06 14:30:00,168.3,168.55,168.27,168.46,18950.0,163.4044,163.6471,163.3753,163.5598,18950.0
2023-09-06 14:40:00,168.47,168.5,168.37,168.4,21823.0,163.5695,163.5986,163.4724,163.5015,21823.0
2023-09-06 14:50:00,168.45,168.6,168.42,168.46,13609.0,163.5501,163.6957,163.5209,163.5598,13609.0
2023-09-06 15:00:00,168.5,168.6,168.31,168.57,22050.0,163.5986,163.6957,163.4141,163.6666,22050.0
2023-09-06 15:10:00,168.58,168.7,168.35,168.49,11561.0,163.6763,163.7928,163.453,163.5889,11561.0
2023-09-06 15:20:00,168.51,168.6,168.46,168.57,14423.0,163.6083,163.6957,163.5598,163.6666,14423.0
2023-09-06 15:30:00,168.56,168.63,168.46,168.59,34858.0,163.6569,163.7248,163.5598,163.686,34858.0
2023-09-06 15:40:00,168.59,168.67,168.2,168.46,19911.0,163.686,163.7637,163.3073,163.5598,19911.0
2023-09-06 15:50:00,168.41,168.84,168.09,168.6,77629.0,163.5112,163.9287,163.2005,163.6957,77629.0
2023-09-07 09:30:00,167.02,168.02,166.97,167.71,23819.0,162.1616,163.1326,162.1131,162.8316,23819.0
2023-09-07 09:40:00,167.76,167.8,167.0,167.46,15080.0,162.8801,162.919,162.1422,162.5888,15080.0
2023-09-07 09:50:00,167.59,167.86,167.28,167.43,10564.0,162.7151,162.9772,162.4141,162.5597,10564.0
2023-09-07 10:00:00,167.31,167.74,167.06,167.7,14289.0,162.4432,162.8607,162.2005,162.8219,14289.0
2023-09-07 10:10:00,167.68,167.8,167.15,167.24,20654.0,162.8024,162.919,162.2879,162.3752,20654.0
2023-09-07 10:20:00,167.26,167.35,166.94,167.07,19076.0,162.3947,162.482,162.084,162.2102,19076.0
2023-09-07 10:30:00,167.06,167.16,166.63,166.92,18947.0,162.2005,162.2976,161.783,162.0646,18947.0
2023-09-07 10:40:00,166.83,167.75,166.82,167.46,14610.0,161.9772,162.8704,161.9675,162.5888,14610.0
2023-09-07 10:50:00,167.47,167.66,167.23,167.66,18663.0,162.5986,162.783,162.3655,162.783,18663.0
2023-09-07 11:00:00,167.7,167.72,167.28,167.58,13279.0,162.8219,162.8413,162.4141,162.7054,13279.0
2023-09-07 11:10:00,167.51,167.8,167.5,167.72,7888.0,162.6374,162.919,162.6277,162.8413,7888.0
2023-09-07 11:20:00,167.88,167.93,167.39,167.42,16016.0,162.9966,163.0452,162.5209,162.55,16016.0
2023-09-07 11:30:00,167.41,168.11,167.32,167.91,9125.0,162.5403,163.2199,162.4529,163.0258,9125.0
2023-09-07 11:40:00,167.92,167.94,167.63,167.68,9439.0,163.0355,163.0549,162.7539,162.8024,9439.0
2023-09-07 11:50:00,167.64,167.79,167.64,167.7,4661.0,162.7636,162.9092,162.7636,162.8219,4661.0
2023-09-07 12:00:00,167.81,167.9,167.74,167.89,3416.0,162.9287,163.016,162.8607,163.0063,3416.0
2023-09-07 12:10:00,167.88,168.05,167.65,167.92,5890.0,162.9966,163.1617,162.7733,163.0355,5890.0
2023-09-07 12:20:00,167.86,168.04,167.75,167.96,5908.0,162.9772,163.152,162.8704,163.0743,5908.0
2023-09-07 12:30:00,167.92,168.25,167.92,168.02,7541.0,163.0355,163.3559,163.0355,163.1326,7541.0
2023-09-07 12:40:00,167.98,168.13,167.79,168.13,5735.0,163.0937,163.2394,162.9092,163.2394,5735.0
2023-09-07 12:50:00,168.07,168.29,168.02,168.28,5019.0,163.1811,163.3947,163.1326,163.385,5019.0
2023-09-07 13:00:00,168.31,168.77,168.31,168.77,6576.0,163.4141,163.8607,163.4141,163.8607,6576.0
2023-09-07 13:10:00,168.81,169.27,168.7,169.21,13406.0,163.8996,164.3462,163.7928,164.2879,13406.0
2023-09-07 13:20:00,169.17,169.63,169.13,169.63,11490.0,164.2491,164.6957,164.2103,164.6957,11490.0
2023-09-07 13:30:00,169.56,169.57,169.19,169.19,11929.0,164.6278,164.6375,164.2685,164.2685,11929.0
2023-09-07 13:40:00,169.14,169.14,168.98,169.04,6844.0,164.22,164.22,164.0646,164.1229,6844.0
2023-09-07 13:50:00,168.95,169.27,168.86,169.05,6094.0,164.0355,164.3462,163.9481,164.1326,6094.0
2023-09-07 14:00:00,169.08,169.14,168.92,169.01,4467.0,164.1617,164.22,164.0064,164.0938,4467.0
2023-09-07 14:10:00,169.0,169.09,168.83,169.08,8475.0,164.0841,164.1714,163.919,164.1617,8475.0
2023-09-07 14:20:00,169.04,169.09,168.92,169.03,10642.0,164.1229,164.1714,164.0064,164.1132,10642.0
2023-09-07 14:30:00,169.02,169.23,168.73,168.83,8177.0,164.1035,164.3074,163.8219,163.919,8177.0
2023-09-07 14:40:00,168.84,169.17,168.84,168.88,7098.0,163.9287,164.2491,163.9287,163.9675,7098.0
2023-09-07 14:50:00,168.92,169.12,168.84,169.06,5915.0,164.0064,164.2006,163.9287,164.1423,5915.0
2023-09-07 15:00:00,169.07,169.15,168.66,168.74,8022.0,164.152,164.2297,163.7539,163.8316,8022.0
2023-09-07 15:10:00,168.8,169.41,168.8,169.36,6339.0,163.8899,164.4821,163.8899,164.4336,6339.0
2023-09-07 15:20:00,169.41,169.55,169.33,169.48,13750.0,164.4821,164.6181,164.4045,164.5501,13750.0
2023-09-07 15:30:00,169.48,169.55,168.97,168.97,19172.0,164.5501,164.6181,164.0549,164.0549,19172.0
2023-09-07 15:40:00,168.99,169.03,168.78,169.03,29428.0,164.0743,164.1132,163.8705,164.1132,29428.0
2023-09-07 15:50:00,169.0,169.17,168.61,168.89,112757.0,164.0841,164.2491,163.7054,163.9773,112757.0
2023-09-08 09:30:00,167.92,168.72,166.5,166.5,27955.0,163.0355,163.8122,161.6568,161.6568,27955.0
2023-09-08 09:40:00,166.42,166.84,165.27,165.53,31148.0,161.5791,161.9869,160.4626,160.715,31148.0
2023-09-08 09:50:00,165.44,166.6,164.68,166.35,30227.0,160.6276,161.7539,159.8897,161.5111,30227.0
2023-09-08 10:00:00,166.57,167.2,166.51,166.83,10142.0,161.7247,162.3364,161.6665,161.9772,10142.0
2023-09-08 10:10:00,166.77,166.96,166.48,166.59,15714.0,161.9189,162.1034,161.6374,161.7442,15714.0
2023-09-08 10:20:00,166.56,167.14,166.52,166.52,13123.0,161.715,162.2782,161.6762,161.6762,13123.0
2023-09-08 10:30:00,166.66,166.72,166.24,166.68,10199.0,161.8121,161.8704,161.4043,161.8315,10199.0
2023-09-08 10:40:00,166.71,166.72,166.45,166.63,14451.0,161.8607,161.8704,161.6082,161.783,14451.0
2023-09-08 10:50:00,166.59,167.0,166.5,166.52,13056.0,161.7442,162.1422,161.6568,161.6762,13056.0
2023-09-08 11:00:00,166.47,166.95,166.44,166.88,8827.0,161.6276,162.0937,161.5985,162.0257,8827.0
2023-09-08 11:10:00,166.89,166.99,166.67,166.75,8765.0,162.0354,162.1325,161.8218,161.8995,8765.0
2023-09-08 11:20:00,166.81,166.87,166.26,166.27,12227.0,161.9578,162.016,161.4238,161.4335,12227.0
2023-09-08 11:30:00,166.3,166.82,166.28,166.6,8310.0,161.4626,161.9675,161.4432,161.7539,8310.0
2023-09-08 11:40:00,166.61,166.7,166.41,166.52,9239.0,161.7636,161.851,161.5694,161.6762,9239.0
2023-09-08 11:50:00,166.42,166.49,166.16,166.16,11568.0,161.5791,161.6471,161.3267,161.3267,11568.0
2023-09-08 12:00:00,166.2,166.24,166.06,166.24,11867.0,161.3655,161.4043,161.2296,161.4043,11867.0
2023-09-08 12:10:00,166.28,166.55,166.21,166.53,6871.0,161.4432,161.7053,161.3752,161.6859,6871.0
2023-09-08 12:20:00,166.54,166.78,166.37,166.51,6957.0,161.6956,161.9286,161.5306,161.6665,6957.0
2023-09-08 12:30:00,166.65,166.82,166.49,166.82,6111.0,161.8024,161.9675,161.6471,161.9675,6111.0
2023-09-08 12:40:00,166.87,167.09,166.73,166.87,16217.0,162.016,162.2296,161.8801,162.016,16217.0
2023-09-08 12:50:00,166.85,166.88,166.73,166.77,4801.0,161.9966,162.0257,161.8801,161.9189,4801.0
2023-09-08 13:00:00,166.76,166.76,166.45,166.59,6710.0,161.9092,161.9092,161.6082,161.7442,6710.0
2023-09-08 13:10:00,166.58,166.82,166.53,166.79,6335.0,161.7344,161.9675,161.6859,161.9383,6335.0
2023-09-08 13:20:00,166.81,166.83,166.54,166.77,7800.0,161.9578,161.9772,161.6956,161.9189,7800.0
2023-09-08 13:30:00,166.77,166.85,166.54,166.54,7617.0,161.9189,161.9966,161.6956,161.6956,7617.0
2023-09-08 13:40:00,166.53,166.59,166.39,166.52,10632.0,161.6859,161.7442,161.55,161.6762,10632.0
2023-09-08 13:50:00,166.49,166.54,166.37,166.52,8728.0,161.6471,161.6956,161.5306,161.6762,8728.0
2023-09-08 14:00:00,166.51,166.59,166.33,166.38,10377.0,161.6665,161.7442,161.4917,161.5403,10377.0
2023-09-08 14:10:00,166.35,166.42,165.71,165.81,10650.0,161.5111,161.5791,160.8898,160.9868,10650.0
2023-09-08 14:20:00,165.81,165.82,165.39,165.42,31460.0,160.9868,160.9966,160.5791,160.6082,31460.0
2023-09-08 14:30:00,165.41,165.64,165.27,165.31,30077.0,160.5985,160.8218,160.4626,160.5014,30077.0
2023-09-08 14:40:00,165.34,165.5,165.29,165.46,20274.0,160.5305,160.6859,160.482,160.647,20274.0
2023-09-08 14:50:00,165.45,165.5,165.23,165.31,16228.0,160.6373,160.6859,160.4237,160.5014,16228.0
2023-09-08 15:00:00,165.29,165.44,165.2,165.31,12205.0,160.482,160.6276,160.3946,160.5014,12205.0
2023-09-08 15:10:00,165.31,165.31,165.09,165.13,11347.0,160.5014,160.5014,160.2878,160.3266,11347.0
2023-09-08 15:20:00,165.12,165.2,165.07,165.12,16684.0,160.3169,160.3946,160.2684,160.3169,16684.0
2023-09-08 15:30:00,165.08,165.19,164.93,165.02,26326.0,160.2781,160.3849,160.1324,160.2198,26326.0
2023-09-08 15:40:00,165.01,165.01,164.66,164.84,28816.0,160.2101,160.2101,159.8703,160.0451,28816.0
2023-09-08 15:50:00,164.68,165.11,164.53,164.94,133029.0,159.8897,160.3072,159.7441,160.1422,133029.0
2023-09-11 09:30:00,167.5,168.58,166.8,168.0,50700.0,162.6277,163.6763,161.948,163.1131,50700.0
2023-09-11 09:40:00,168.03,168.06,166.55,166.61,14199.0,163.1423,163.1714,161.7053,161.7636,14199.0
2023-09-11 09:50:00,166.77,166.78,165.73,165.94,15826.0,161.9189,161.9286,160.9092,161.1131,15826.0
2023-09-11 10:00:00,166.0,166.6,165.74,166.15,18155.0,161.1713,161.7539,160.9189,161.317,18155.0
2023-09-11 10:10:00,166.28,166.65,165.97,166.37,12349.0,161.4432,161.8024,161.1422,161.5306,12349.0
2023-09-11 10:20:00,166.32,166.78,166.29,166.58,10857.0,161.482,161.9286,161.4529,161.7344,10857.0
2023-09-11 10:30:00,166.59,166.68,166.15,166.27,15069.0,161.7442,161.8315,161.317,161.4335,15069.0
2023-09-11 10:40:00,166.25,166.28,165.85,165.92,14755.0,161.414,161.4432,161.0257,161.0936,14755.0
2023-09-11 10:50:00,165.89,165.92,164.81,165.04,23585.0,161.0645,161.0936,160.0159,160.2392,23585.0
2023-09-11 11:00:00,165.02,165.13,164.58,164.76,13684.0,160.2198,160.3266,159.7926,159.9674,13684.0
2023-09-11 11:10:00,164.64,164.64,164.16,164.28,18689.0,159.8509,159.8509,159.3848,159.5013,18689.0
2023-09-11 11:20:00,164.27,164.34,163.65,164.21,19033.0,159.4916,159.5596,158.8897,159.4334,19033.0
2023-09-11 11:30:00,164.22,164.44,164.05,164.26,16586.0,159.4431,159.6567,159.278,159.4819,16586.0
2023-09-11 11:40:00,164.2,164.25,163.68,163.68,15476.0,159.4237,159.4722,158.9188,158.9188,15476.0
2023-09-11 11:50:00,163.74,163.74,163.29,163.56,22171.0,158.9771,158.9771,158.5401,158.8023,22171.0
2023-09-11 12:00:00,163.54,163.73,163.45,163.65,7934.0,158.7829,158.9673,158.6955,158.8897,7934.0
2023-09-11 12:10:00,163.56,163.75,163.37,163.63,9571.0,158.8023,158.9868,158.6178,158.8703,9571.0
2023-09-11 12:20:00,163.62,163.83,163.53,163.57,12234.0,158.8605,159.0644,158.7732,158.812,12234.0
2023-09-11 12:30:00,163.61,163.76,163.24,163.24,9848.0,158.8508,158.9965,158.4916,158.4916,9848.0
2023-09-11 12:40:00,163.28,163.33,163.08,163.31,10821.0,158.5304,158.579,158.3363,158.5596,10821.0
2023-09-11 12:50:00,163.26,163.47,163.19,163.47,12627.0,158.511,158.7149,158.4431,158.7149,12627.0
2023-09-11 13:00:00,163.43,163.48,163.1,163.16,6950.0,158.6761,158.7246,158.3557,158.4139,6950.0
2023-09-11 13:10:00,163.17,163.18,162.81,162.91,11376.0,158.4236,158.4333,158.0741,158.1712,11376.0
2023-09-11 13:20:00,162.92,163.07,162.83,162.98,7872.0,158.1809,158.3265,158.0935,158.2392,7872.0
2023-09-11 13:30:00,162.98,163.24,162.97,163.24,7333.0,158.2392,158.4916,158.2295,158.4916,7333.0
2023-09-11 13:40:00,163.3,163.4,162.99,162.99,8944.0,158.5499,158.6469,158.2489,158.2489,8944.0
2023-09-11 13:50:00,163.0,163.01,162.78,162.84,6177.0,158.2586,158.2683,158.045,158.1032,6177.0
2023-09-11 14:00:00,162.75,162.87,162.62,162.78,9811.0,158.0159,158.1324,157.8896,158.045,9811.0
2023-09-11 14:10:00,162.77,162.91,162.7,162.85,6545.0,158.0353,158.1712,157.9673,158.1129,6545.0
2023-09-11 14:20:00,162.86,162.86,162.41,162.49,8261.0,158.1227,158.1227,157.6857,157.7634,8261.0
2023-09-11 14:30:00,162.48,162.54,162.4,162.45,14772.0,157.7537,157.812,157.676,157.7246,14772.0
2023-09-11 14:40:00,162.46,162.56,162.33,162.37,12632.0,157.7343,157.8314,157.6081,157.6469,12632.0
2023-09-11 14:50:00,162.36,162.39,162.04,162.16,16396.0,157.6372,157.6663,157.3265,157.443,16396.0
2023-09-11 15:00:00,162.19,162.82,162.17,162.82,18401.0,157.4721,158.0838,157.4527,158.0838,18401.0
2023-09-11 15:10:00,162.82,162.82,162.43,162.45,19588.0,158.0838,158.0838,157.7052,157.7246,19588.0
2023-09-11 15:20:00,162.45,162.75,162.36,162.5,15841.0,157.7246,158.0159,157.6372,157.7731,15841.0
2023-09-11 15:30:00,162.48,162.68,162.43,162.49,14930.0,157.7537,157.9479,157.7052,157.7634,14930.0
2023-09-11 15:40:00,162.45,162.68,162.39,162.63,22836.0,157.7246,157.9479,157.6663,157.8993,22836.0
2023-09-11 15:50:00,162.64,163.2,162.53,163.17,127970.0,157.9091,158.4528,157.8023,158.4236,127970.0
2023-09-12 09:30:00,162.22,164.11,160.9,164.03,33848.0,157.5013,159.3363,156.2197,159.2586,33848.0
2023-09-12 09:40:00,164.02,164.44,163.04,163.17,5624.0,159.2489,159.6567,158.2974,158.4236,5624.0
2023-09-12 09:50:00,163.21,163.22,162.89,163.06,7904.0,158.4625,158.4722,158.1518,158.3168,7904.0
2023-09-12 10:00:00,163.09,163.51,162.83,162.93,19172.0,158.346,158.7537,158.0935,158.1906,19172.0
2023-09-12 10:10:00,162.97,163.01,162.58,162.97,5829.0,158.2295,158.2683,157.8508,158.2295,5829.0
2023-09-12 10:20:00,162.93,163.45,162.84,163.17,8448.0,158.1906,158.6955,158.1032,158.4236,8448.0
2023-09-12 10:30:00,162.93,163.26,162.84,163.05,7400.0,158.1906,158.511,158.1032,158.3071,7400.0
2023-09-12 10:40:00,163.16,163.48,163.05,163.19,5698.0,158.4139,158.7246,158.3071,158.4431,5698.0
2023-09-12 10:50:00,163.2,163.71,163.2,163.6,14832.0,158.4528,158.9479,158.4528,158.8411,14832.0
2023-09-12 11:00:00,163.66,164.33,163.56,164.28,17679.0,158.8994,159.5499,158.8023,159.5013,17679.0
2023-09-12 11:10:00,164.22,164.5,163.72,163.95,36290.0,159.4431,159.715,158.9576,159.1809,36290.0
2023-09-12 11:20:00,163.97,164.9,163.96,164.8,12853.0,159.2004,160.1033,159.1907,160.0062,12853.0
2023-09-12 11:30:00,164.94,165.04,164.84,165.03,10182.0,160.1422,160.2392,160.0451,160.2295,10182.0
2023-09-12 11:40:00,164.97,165.1,164.42,164.42,6739.0,160.1713,160.2975,159.6373,159.6373,6739.0
2023-09-12 11:50:00,164.52,164.76,164.4,164.57,7636.0,159.7344,159.9674,159.6179,159.7829,7636.0
2023-09-12 12:00:00,164.53,164.84,164.51,164.69,8396.0,159.7441,160.0451,159.7247,159.8994,8396.0
2023-09-12 12:10:00,164.65,164.68,164.41,164.51,3585.0,159.8606,159.8897,159.6276,159.7247,3585.0
2023-09-12 12:20:00,164.54,164.54,164.11,164.17,4809.0,159.7538,159.7538,159.3363,159.3945,4809.0
2023-09-12 12:30:00,164.17,164.19,164.03,164.15,2410.0,159.3945,159.414,159.2586,159.3751,2410.0
2023-09-12 12:40:00,164.11,164.28,164.08,164.14,6279.0,159.3363,159.5013,159.3072,159.3654,6279.0
2023-09-12 12:50:00,164.14,164.14,163.85,163.87,3131.0,159.3654,159.3654,159.0839,159.1033,3131.0
2023-09-12 13:00:00,163.86,164.01,163.84,163.94,2983.0,159.0936,159.2392,159.0741,159.1712,2983.0
2023-09-12 13:10:00,163.94,163.96,163.83,163.86,2977.0,159.1712,159.1907,159.0644,159.0936,2977.0
2023-09-12 13:20:00,163.88,163.95,163.75,163.88,7694.0,159.113,159.1809,158.9868,159.113,7694.0
2023-09-12 13:30:00,163.89,163.94,163.72,163.85,3771.0,159.1227,159.1712,158.9576,159.0839,3771.0
2023-09-12 13:40:00,163.92,163.95,163.72,163.81,8032.0,159.1518,159.1809,158.9576,159.045,8032.0
2023-09-12 13:50:00,163.81,163.85,163.61,163.73,6302.0,159.045,159.0839,158.8508,158.9673,6302.0
2023-09-12 14:00:00,163.69,163.72,163.6,163.71,4648.0,158.9285,158.9576,158.8411,158.9479,4648.0
2023-09-12 14:10:00,163.89,164.13,163.86,164.05,5721.0,159.1227,159.3557,159.0936,159.278,5721.0
2023-09-12 14:20:00,164.14,164.14,163.85,164.08,5537.0,159.3654,159.3654,159.0839,159.3072,5537.0
2023-09-12 14:30:00,164.08,164.2,163.99,164.2,16486.0,159.3072,159.4237,159.2198,159.4237,16486.0
2023-09-12 14:40:00,164.27,164.3,163.64,163.65,14145.0,159.4916,159.5208,158.88,158.8897,14145.0
2023-09-12 14:50:00,163.73,163.73,163.24,163.34,6481.0,158.9673,158.9673,158.4916,158.5887,6481.0
2023-09-12 15:00:00,163.32,163.34,163.2,163.24,6350.0,158.5693,158.5887,158.4528,158.4916,6350.0
2023-09-12 15:10:00,163.29,163.32,163.05,163.1,10801.0,158.5401,158.5693,158.3071,158.3557,10801.0
2023-09-12 15:20:00,163.06,163.08,162.54,162.63,12353.0,158.3168,158.3363,157.812,157.8993,12353.0
2023-09-12 15:30:00,162.63,162.86,162.63,162.86,9054.0,157.8993,158.1227,157.8993,158.1227,9054.0
2023-09-12 15:40:00,162.86,162.96,162.47,162.7,23340.0,158.1227,158.2197,157.744,157.9673,23340.0
2023-09-12 15:50:00,162.67,163.26,162.62,162.98,114095.0,157.9382,158.511,157.8896,158.2392,114095.0
2023-09-13 09:30:00,163.0,163.12,161.92,162.11,27307.0,158.2586,158.3751,157.21,157.3945,27307.0
2023-09-13 09:40:00,162.18,162.18,160.37,160.75,23687.0,157.4624,157.4624,155.7051,156.074,23687.0
2023-09-13 09:50:00,160.89,161.44,160.89,161.2,20484.0,156.21,156.744,156.21,156.5109,20484.0
2023-09-13 10:00:00,161.2,161.28,160.31,160.92,33753.0,156.5109,156.5886,155.6468,156.2391,33753.0
2023-09-13 10:10:00,160.86,161.3,160.73,161.3,4489.0,156.1808,156.608,156.0546,156.608,4489.0
2023-09-13 10:20:00,161.33,161.92,161.3,161.92,5334.0,156.6372,157.21,156.608,157.21,5334.0
2023-09-13 10:30:00,161.95,162.15,161.82,162.08,11203.0,157.2391,157.4333,157.1129,157.3653,11203.0
2023-09-13 10:40:00,162.02,162.02,161.43,161.43,13602.0,157.3071,157.3071,156.7343,156.7343,13602.0
2023-09-13 10:50:00,161.49,161.84,161.46,161.48,3200.0,156.7925,157.1323,156.7634,156.7828,3200.0
2023-09-13 11:00:00,161.45,161.59,161.35,161.35,2596.0,156.7537,156.8896,156.6566,156.6566,2596.0
2023-09-13 11:10:00,161.48,161.56,161.11,161.16,4999.0,156.7828,156.8605,156.4236,156.4721,4999.0
2023-09-13 11:20:00,161.12,161.25,160.96,161.01,11033.0,156.4333,156.5595,156.2779,156.3265,11033.0
2023-09-13 11:30:00,160.98,161.02,160.5,160.82,21560.0,156.2973,156.3362,155.8313,156.142,21560.0
2023-09-13 11:40:00,160.86,161.11,160.26,161.06,37652.0,156.1808,156.4236,155.5983,156.375,37652.0
2023-09-13 11:50:00,160.83,161.01,160.56,160.77,37563.0,156.1517,156.3265,155.8896,156.0935,37563.0
2023-09-13 12:00:00,160.7,160.7,160.39,160.48,2359.0,156.0255,156.0255,155.7245,155.8119,2359.0
2023-09-13 12:10:00,160.38,160.65,160.24,160.64,3741.0,155.7148,155.9769,155.5789,155.9672,3741.0
2023-09-13 12:20:00,160.66,160.67,160.56,160.62,3908.0,155.9867,155.9964,155.8896,155.9478,3908.0
2023-09-13 12:30:00,160.75,160.78,160.61,160.75,8732.0,156.074,156.1032,155.9381,156.074,8732.0
2023-09-13 12:40:00,160.7,160.89,160.55,160.89,2319.0,156.0255,156.21,155.8798,156.21,2319.0
2023-09-13 12:50:00,160.9,161.36,160.9,161.14,5976.0,156.2197,156.6663,156.2197,156.4527,5976.0
2023-09-13 13:00:00,161.11,161.11,160.82,160.93,2846.0,156.4236,156.4236,156.142,156.2488,2846.0
2023-09-13 13:10:00,160.94,161.09,160.89,161.06,5076.0,156.2585,156.4041,156.21,156.375,5076.0
2023-09-13 13:20:00,161.04,161.11,160.98,161.11,2558.0,156.3556,156.4236,156.2973,156.4236,2558.0
2023-09-13 13:30:00,161.13,161.21,160.96,161.12,6705.0,156.443,156.5207,156.2779,156.4333,6705.0
2023-09-13 13:40:00,161.06,161.43,161.06,161.34,3845.0,156.375,156.7343,156.375,156.6469,3845.0
2023-09-13 13:50:00,161.43,161.49,161.34,161.41,2821.0,156.7343,156.7925,156.6469,156.7148,2821.0
2023-09-13 14:00:00,161.45,161.49,161.22,161.22,3648.0,156.7537,156.7925,156.5304,156.5304,3648.0
2023-09-13 14:10:00,161.27,161.31,160.93,160.97,2101.0,156.5789,156.6177,156.2488,156.2876,2101.0
2023-09-13 14:20:00,161.03,161.03,160.8,160.86,2439.0,156.3459,156.3459,156.1226,156.1808,2439.0
2023-09-13 14:30:00,160.86,161.33,160.8,161.33,7573.0,156.1808,156.6372,156.1226,156.6372,7573.0
2023-09-13 14:40:00,161.34,161.47,160.8,160.8,13047.0,156.6469,156.7731,156.1226,156.1226,13047.0
2023-09-13 14:50:00,160.78,160.81,160.45,160.61,9421.0,156.1032,156.1323,155.7828,155.9381,9421.0
2023-09-13 15:00:00,160.6,160.63,160.1,160.14,16138.0,155.9284,155.9575,155.4429,155.4818,16138.0
2023-09-13 15:10:00,160.15,160.43,160.12,160.42,10934.0,155.4915,155.7633,155.4624,155.7536,10934.0
2023-09-13 15:20:00,160.43,160.49,160.29,160.45,13930.0,155.7633,155.8216,155.6274,155.7828,13930.0
2023-09-13 15:30:00,160.47,161.04,160.42,160.89,30678.0,155.8022,156.3556,155.7536,156.21,30678.0
2023-09-13 15:40:00,160.92,161.2,160.87,161.1,22391.0,156.2391,156.5109,156.1905,156.4139,22391.0
2023-09-13 15:50:00,161.07,161.46,160.92,161.15,73526.0,156.3847,156.7634,156.2391,156.4624,73526.0
2023-09-14 09:30:00,164.17,165.45,164.01,165.45,38810.0,159.3945,160.6373,159.2392,160.6373,38810.0
2023-09-14 09:40:00,165.25,165.36,164.62,164.64,38024.0,160.4431,160.5499,159.8315,159.8509,38024.0
2023-09-14 09:50:00,164.56,165.13,164.4,165.13,16335.0,159.7732,160.3266,159.6179,160.3266,16335.0
2023-09-14 10:00:00,165.18,165.29,164.5,164.62,18661.0,160.3752,160.482,159.715,159.8315,18661.0
2023-09-14 10:10:00,164.61,164.65,164.15,164.42,32997.0,159.8218,159.8606,159.3751,159.6373,32997.0
2023-09-14 10:20:00,164.54,165.06,164.36,164.62,18197.0,159.7538,160.2587,159.579,159.8315,18197.0
2023-09-14 10:30:00,164.65,164.78,164.46,164.53,12980.0,159.8606,159.9868,159.6761,159.7441,12980.0
2023-09-14 10:40:00,164.55,165.33,164.5,165.07,20195.0,159.7635,160.5208,159.715,160.2684,20195.0
2023-09-14 10:50:00,165.06,165.19,164.63,164.64,8292.0,160.2587,160.3849,159.8412,159.8509,8292.0
2023-09-14 11:00:00,164.65,164.69,163.91,163.93,7628.0,159.8606,159.8994,159.1421,159.1615,7628.0
2023-09-14 11:10:00,163.9,163.9,162.99,163.04,10019.0,159.1324,159.1324,158.2489,158.2974,10019.0
2023-09-14 11:20:00,163.13,163.27,162.7,162.85,11548.0,158.3848,158.5207,157.9673,158.1129,11548.0
2023-09-14 11:30:00,162.94,163.05,162.71,162.84,8035.0,158.2003,158.3071,157.977,158.1032,8035.0
2023-09-14 11:40:00,162.8,163.24,162.71,163.18,10609.0,158.0644,158.4916,157.977,158.4333,10609.0
2023-09-14 11:50:00,163.22,163.94,163.22,163.73,20446.0,158.4722,159.1712,158.4722,158.9673,20446.0
2023-09-14 12:00:00,163.62,163.83,163.55,163.83,12601.0,158.8605,159.0644,158.7926,159.0644,12601.0
2023-09-14 12:10:00,163.78,164.17,163.72,164.08,7516.0,159.0159,159.3945,158.9576,159.3072,7516.0
2023-09-14 12:20:00,164.11,164.28,163.99,164.09,6900.0,159.3363,159.5013,159.2198,159.3169,6900.0
2023-09-14 12:30:00,164.12,164.13,163.84,164.02,7438.0,159.346,159.3557,159.0741,159.2489,7438.0
2023-09-14 12:40:00,164.0,164.05,163.77,164.02,6766.0,159.2295,159.278,159.0062,159.2489,6766.0
2023-09-14 12:50:00,164.02,164.11,163.92,164.01,5753.0,159.2489,159.3363,159.1518,159.2392,5753.0
2023-09-14 13:00:00,164.02,164.1,163.87,164.0,6558.0,159.2489,159.3266,159.1033,159.2295,6558.0
2023-09-14 13:10:00,164.06,164.15,163.99,164.05,6001.0,159.2877,159.3751,159.2198,159.278,6001.0
2023-09-14 13:20:00,164.25,164.75,164.25,164.59,15189.0,159.4722,159.9577,159.4722,159.8023,15189.0
2023-09-14 13:30:00,164.64,164.85,164.51,164.85,8660.0,159.8509,160.0548,159.7247,160.0548,8660.0
2023-09-14 13:40:00,164.86,164.86,164.61,164.69,11876.0,160.0645,160.0645,159.8218,159.8994,11876.0
2023-09-14 13:50:00,164.7,164.85,164.63,164.79,10576.0,159.9091,160.0548,159.8412,159.9965,10576.0
2023-09-14 14:00:00,164.74,165.09,164.74,165.05,11550.0,159.948,160.2878,159.948,160.249,11550.0
2023-09-14 14:10:00,165.09,165.1,164.67,164.7,13090.0,160.2878,160.2975,159.88,159.9091,13090.0
2023-09-14 14:20:00,164.7,164.96,164.57,164.81,11702.0,159.9091,160.1616,159.7829,160.0159,11702.0
2023-09-14 14:30:00,164.79,165.22,164.79,165.19,24064.0,159.9965,160.414,159.9965,160.3849,24064.0
2023-09-14 14:40:00,165.19,165.35,164.87,165.11,8715.0,160.3849,160.5402,160.0742,160.3072,8715.0
2023-09-14 14:50:00,165.1,165.36,165.04,165.26,9670.0,160.2975,160.5499,160.2392,160.4528,9670.0
2023-09-14 15:00:00,165.31,165.86,165.29,165.66,23530.0,160.5014,161.0354,160.482,160.8412,23530.0
2023-09-14 15:10:00,165.63,165.63,165.11,165.12,9164.0,160.8121,160.8121,160.3072,160.3169,9164.0
2023-09-14 15:20:00,165.06,165.23,165.0,165.0,11627.0,160.2587,160.4237,160.2004,160.2004,11627.0
2023-09-14 15:30:00,164.97,165.15,164.7,165.15,14679.0,160.1713,160.346,159.9091,160.346,14679.0
2023-09-14 15:40:00,165.17,165.65,165.17,165.53,39873.0,160.3655,160.8315,160.3655,160.715,39873.0
2023-09-14 15:50:00,165.53,165.88,165.37,165.49,132947.0,160.715,161.0548,160.5596,160.6762,132947.0
2023-09-15 09:30:00,162.23,162.74,158.17,160.27,705842.0,157.511,158.0061,153.5691,155.608,705842.0
2023-09-15 09:40:00,160.25,160.58,159.16,159.71,61118.0,155.5886,155.909,154.5303,155.0643,61118.0
2023-09-15 09:50:00,159.71,160.56,159.11,160.51,63825.0,155.0643,155.8896,154.4817,155.841,63825.0
2023-09-15 10:00:00,160.52,161.47,160.52,161.37,32099.0,155.8507,156.7731,155.8507,156.676,32099.0
2023-09-15 10:10:00,161.44,162.06,161.27,161.36,30675.0,156.744,157.3459,156.5789,156.6663,30675.0
2023-09-15 10:20:00,161.28,161.8,160.89,161.13,20486.0,156.5886,157.0935,156.21,156.443,20486.0
2023-09-15 10:30:00,161.15,161.19,160.32,160.6,31197.0,156.4624,156.5012,155.6565,155.9284,31197.0
2023-09-15 10:40:00,160.6,160.7,160.02,160.45,47339.0,155.9284,156.0255,155.3653,155.7828,47339.0
2023-09-15 10:50:00,160.4,160.45,160.0,160.45,28916.0,155.7342,155.7828,155.3458,155.7828,28916.0
2023-09-15 11:00:00,160.49,160.49,160.01,160.28,26325.0,155.8216,155.8216,155.3556,155.6177,26325.0
2023-09-15 11:10:00,160.23,160.26,159.74,159.93,34160.0,155.5692,155.5983,155.0934,155.2779,34160.0
2023-09-15 11:20:00,159.93,160.09,159.55,159.76,18695.0,155.2779,155.4332,154.9089,155.1128,18695.0
2023-09-15 11:30:00,159.75,159.93,159.2,159.47,26842.0,155.1031,155.2779,154.5691,154.8313,26842.0
2023-09-15 11:40:00,159.55,159.56,159.02,159.03,24605.0,154.9089,154.9186,154.3944,154.4041,24605.0
2023-09-15 11:50:00,159.09,159.18,158.62,158.97,39326.0,154.4623,154.5497,154.006,154.3458,39326.0
2023-09-15 12:00:00,158.91,158.93,158.29,158.43,25328.0,154.2876,154.307,153.6856,153.8215,25328.0
2023-09-15 12:10:00,158.32,158.46,158.02,158.17,21358.0,153.7147,153.8506,153.4234,153.5691,21358.0
2023-09-15 12:20:00,158.17,158.23,158.01,158.22,13144.0,153.5691,153.6273,153.4137,153.6176,13144.0
2023-09-15 12:30:00,158.24,158.26,157.69,157.75,25610.0,153.637,153.6565,153.103,153.1613,25610.0
2023-09-15 12:40:00,157.75,157.83,157.57,157.64,31237.0,153.1613,153.239,152.9865,153.0545,31237.0
2023-09-15 12:50:00,157.58,157.7,157.25,157.34,22038.0,152.9962,153.1128,152.6758,152.7632,22038.0
2023-09-15 13:00:00,157.37,157.54,156.93,157.2,43986.0,152.7924,152.9574,152.3651,152.6273,43986.0
2023-09-15 13:10:00,157.22,157.3,156.82,156.85,14580.0,152.6467,152.7244,152.2583,152.2875,14580.0
2023-09-15 13:20:00,156.8,156.85,156.53,156.79,27182.0,152.2389,152.2875,151.9768,152.2292,27182.0
2023-09-15 13:30:00,156.69,157.04,156.52,156.93,23716.0,152.1321,152.472,151.9671,152.3651,23716.0
2023-09-15 13:40:00,156.96,157.7,156.96,157.59,17506.0,152.3943,153.1128,152.3943,153.006,17506.0
2023-09-15 13:50:00,157.59,157.64,157.19,157.26,11803.0,153.006,153.0545,152.6176,152.6856,11803.0
2023-09-15 14:00:00,157.25,157.26,156.89,156.91,25409.0,152.6758,152.6856,152.3263,152.3457,25409.0
2023-09-15 14:10:00,156.9,156.97,156.4,156.4,17307.0,152.336,152.404,151.8506,151.8506,17307.0
2023-09-15 14:20:00,156.41,156.44,156.19,156.31,27437.0,151.8603,151.8894,151.6467,151.7632,27437.0
2023-09-15 14:30:00,156.34,156.87,156.26,156.35,30717.0,151.7923,152.3069,151.7146,151.802,30717.0
2023-09-15 14:40:00,156.39,157.04,156.39,156.65,31135.0,151.8409,152.472,151.8409,152.0933,31135.0
2023-09-15 14:50:00,156.71,156.71,156.09,156.09,26740.0,152.1515,152.1515,151.5496,151.5496,26740.0
2023-09-15 15:00:00,156.09,156.1,155.57,156.04,34521.0,151.5496,151.5593,151.0447,151.501,34521.0
2023-09-15 15:10:00,156.06,156.33,155.98,156.11,25952.0,151.5205,151.7826,151.4428,151.569,25952.0
2023-09-15 15:20:00,156.12,156.15,155.62,155.71,38165.0,151.5787,151.6078,151.0933,151.1806,38165.0
2023-09-15 15:30:00,155.77,155.93,155.4,155.4,45554.0,151.2389,151.3942,150.8797,150.8797,45554.0
2023-09-15 15:40:00,155.42,155.48,155.07,155.21,88724.0,150.8991,150.9573,150.5593,150.6952,88724.0
2023-09-15 15:50:00,155.19,155.76,154.9,155.39,245319.0,150.6758,151.2292,150.3942,150.8699,245319.0
2023-09-18 09:30:00,155.42,156.31,154.62,155.63,68604.0,150.8991,151.7632,150.1223,151.103,68604.0
2023-09-18 09:40:00,155.99,156.01,155.19,155.51,15580.0,151.4525,151.4719,150.6758,150.9865,15580.0
2023-09-18 09:50:00,155.39,156.63,155.38,156.21,20656.0,150.8699,152.0739,150.8602,151.6661,20656.0
2023-09-18 10:00:00,156.23,157.08,156.23,157.08,23560.0,151.6855,152.5108,151.6855,152.5108,23560.0
2023-09-18 10:10:00,157.05,157.24,156.75,157.23,38743.0,152.4817,152.6661,152.1904,152.6564,38743.0
2023-09-18 10:20:00,157.24,157.28,156.71,156.78,13849.0,152.6661,152.705,152.1515,152.2195,13849.0
2023-09-18 10:30:00,156.79,157.04,156.57,156.68,15900.0,152.2292,152.472,152.0156,152.1224,15900.0
2023-09-18 10:40:00,156.62,156.62,156.21,156.39,11768.0,152.0642,152.0642,151.6661,151.8409,11768.0
2023-09-18 10:50:00,156.36,156.68,156.35,156.53,8978.0,151.8117,152.1224,151.802,151.9768,8978.0
2023-09-18 11:00:00,156.59,156.59,156.3,156.5,18785.0,152.035,152.035,151.7535,151.9477,18785.0
2023-09-18 11:10:00,156.56,156.63,156.29,156.47,7922.0,152.0059,152.0739,151.7438,151.9185,7922.0
2023-09-18 11:20:00,156.53,156.64,156.36,156.59,9200.0,151.9768,152.0836,151.8117,152.035,9200.0
2023-09-18 11:30:00,156.46,156.82,156.42,156.82,11238.0,151.9088,152.2583,151.87,152.2583,11238.0
2023-09-18 11:40:00,156.85,156.93,156.53,156.61,7725.0,152.2875,152.3651,151.9768,152.0545,7725.0
2023-09-18 11:50:00,156.64,156.68,156.13,156.27,12488.0,152.0836,152.1224,151.5884,151.7243,12488.0
2023-09-18 12:00:00,156.29,156.34,155.94,155.97,7681.0,151.7438,151.7923,151.4039,151.4331,7681.0
2023-09-18 12:10:00,155.91,156.15,155.91,156.03,8596.0,151.3748,151.6078,151.3748,151.4913,8596.0
2023-09-18 12:20:00,156.04,156.07,155.91,155.98,7044.0,151.501,151.5302,151.3748,151.4428,7044.0
2023-09-18 12:30:00,156.0,156.08,155.9,155.98,9355.0,151.4622,151.5399,151.3651,151.4428,9355.0
2023-09-18 12:40:00,155.99,155.99,155.74,155.85,9583.0,151.4525,151.4525,151.2098,151.3166,9583.0
2023-09-18 12:50:00,155.87,155.89,155.68,155.69,7886.0,151.336,151.3554,151.1515,151.1612,7886.0
2023-09-18 13:00:00,155.69,155.79,155.55,155.55,7043.0,151.1612,151.2583,151.0253,151.0253,7043.0
2023-09-18 13:10:00,155.57,155.76,155.29,155.29,15684.0,151.0447,151.2292,150.7729,150.7729,15684.0
2023-09-18 13:20:00,155.34,155.61,155.33,155.44,6907.0,150.8214,151.0835,150.8117,150.9185,6907.0
2023-09-18 13:30:00,155.44,155.54,155.2,155.25,20993.0,150.9185,151.0156,150.6855,150.734,20993.0
2023-09-18 13:40:00,155.19,155.25,155.09,155.18,13004.0,150.6758,150.734,150.5787,150.6661,13004.0
2023-09-18 13:50:00,155.21,155.28,155.15,155.17,7700.0,150.6952,150.7631,150.6369,150.6563,7700.0
2023-09-18 14:00:00,155.17,155.28,155.05,155.06,10628.0,150.6563,150.7631,150.5398,150.5495,10628.0
2023-09-18 14:10:00,155.06,155.16,155.01,155.07,5948.0,150.5495,150.6466,150.501,150.5593,5948.0
2023-09-18 14:20:00,155.1,155.1,154.89,154.9,10328.0,150.5884,150.5884,150.3845,150.3942,10328.0
2023-09-18 14:30:00,154.92,155.0,154.75,154.94,8298.0,150.4136,150.4913,150.2486,150.433,8298.0
2023-09-18 14:40:00,154.95,155.0,154.74,154.74,8908.0,150.4427,150.4913,150.2389,150.2389,8908.0
2023-09-18 14:50:00,154.75,154.84,154.6,154.65,13110.0,150.2486,150.3359,150.1029,150.1515,13110.0
2023-09-18 15:00:00,154.61,154.62,154.28,154.31,15656.0,150.1126,150.1223,149.7922,149.8214,15656.0
2023-09-18 15:10:00,154.31,154.68,154.24,154.55,15773.0,149.8214,150.1806,149.7534,150.0544,15773.0
2023-09-18 15:20:00,154.55,154.62,154.43,154.47,13833.0,150.0544,150.1223,149.9379,149.9767,13833.0
2023-09-18 15:30:00,154.42,154.67,154.42,154.59,21986.0,149.9282,150.1709,149.9282,150.0932,21986.0
2023-09-18 15:40:00,154.59,154.89,154.41,154.89,34718.0,150.0932,150.3845,149.9185,150.3845,34718.0
2023-09-18 15:50:00,154.93,155.03,154.39,154.7,141132.0,150.4233,150.5204,149.899,150.2,141132.0
2023-09-19 09:30:00,155.2,157.5,155.18,157.5,34725.0,150.6855,152.9186,150.6661,152.9186,34725.0
2023-09-19 09:40:00,157.49,158.48,157.07,158.36,44739.0,152.9089,153.8701,152.5011,153.7536,44739.0
2023-09-19 09:50:00,158.3,158.63,157.87,158.13,31171.0,153.6953,154.0157,153.2778,153.5302,31171.0
2023-09-19 10:00:00,158.2,158.2,157.01,157.53,20118.0,153.5982,153.5982,152.4428,152.9477,20118.0
2023-09-19 10:10:00,157.6,157.6,157.06,157.25,15877.0,153.0157,153.0157,152.4914,152.6758,15877.0
2023-09-19 10:20:00,157.25,157.38,157.07,157.35,8539.0,152.6758,152.8021,152.5011,152.7729,8539.0
2023-09-19 10:30:00,157.38,157.38,156.87,156.92,14714.0,152.8021,152.8021,152.3069,152.3554,14714.0
2023-09-19 10:40:00,156.87,157.43,156.79,157.28,12531.0,152.3069,152.8506,152.2292,152.705,12531.0
2023-09-19 10:50:00,157.25,157.53,157.19,157.47,14938.0,152.6758,152.9477,152.6176,152.8894,14938.0
2023-09-19 11:00:00,157.47,157.98,157.39,157.79,14678.0,152.8894,153.3846,152.8118,153.2001,14678.0
2023-09-19 11:10:00,157.72,157.99,157.52,157.64,9211.0,153.1322,153.3943,152.938,153.0545,9211.0
2023-09-19 11:20:00,157.58,157.77,157.41,157.52,7695.0,152.9962,153.1807,152.8312,152.938,7695.0
2023-09-19 11:30:00,157.63,158.09,157.48,157.77,10257.0,153.0448,153.4914,152.8992,153.1807,10257.0
2023-09-19 11:40:00,157.76,157.76,157.45,157.63,7016.0,153.171,153.171,152.87,153.0448,7016.0
2023-09-19 11:50:00,157.54,157.83,157.52,157.63,5491.0,152.9574,153.239,152.938,153.0448,5491.0
2023-09-19 12:00:00,157.61,157.62,157.15,157.27,9412.0,153.0254,153.0351,152.5788,152.6953,9412.0
2023-09-19 12:10:00,157.23,157.41,157.13,157.39,12681.0,152.6564,152.8312,152.5593,152.8118,12681.0
2023-09-19 12:20:00,157.47,157.47,156.94,157.01,5927.0,152.8894,152.8894,152.3749,152.4428,5927.0
2023-09-19 12:30:00,156.94,157.0,156.82,156.82,7222.0,152.3749,152.4331,152.2583,152.2583,7222.0
2023-09-19 12:40:00,156.87,156.93,156.52,156.59,6293.0,152.3069,152.3651,151.9671,152.035,6293.0
2023-09-19 12:50:00,156.65,156.81,156.62,156.81,4294.0,152.0933,152.2486,152.0642,152.2486,4294.0
2023-09-19 13:00:00,156.8,156.81,156.67,156.71,4489.0,152.2389,152.2486,152.1127,152.1515,4489.0
2023-09-19 13:10:00,156.86,157.0,156.82,156.99,6778.0,152.2972,152.4331,152.2583,152.4234,6778.0
2023-09-19 13:20:00,157.13,157.36,157.1,157.36,5934.0,152.5593,152.7826,152.5302,152.7826,5934.0
2023-09-19 13:30:00,157.48,157.55,157.31,157.52,7915.0,152.8992,152.9671,152.7341,152.938,7915.0
2023-09-19 13:40:00,157.55,157.68,157.5,157.68,6482.0,152.9671,153.0933,152.9186,153.0933,6482.0
2023-09-19 13:50:00,157.74,157.77,157.6,157.65,8695.0,153.1516,153.1807,153.0157,153.0642,8695.0
2023-09-19 14:00:00,157.67,157.77,157.56,157.69,6430.0,153.0836,153.1807,152.9768,153.103,6430.0
2023-09-19 14:10:00,157.78,157.88,157.68,157.71,3642.0,153.1904,153.2875,153.0933,153.1225,3642.0
2023-09-19 14:20:00,157.72,157.76,157.57,157.65,7661.0,153.1322,153.171,152.9865,153.0642,7661.0
2023-09-19 14:30:00,157.69,158.25,157.68,158.2,10203.0,153.103,153.6468,153.0933,153.5982,10203.0
2023-09-19 14:40:00,158.2,158.45,158.17,158.38,7370.0,153.5982,153.8409,153.5691,153.773,7370.0
2023-09-19 14:50:00,158.34,158.36,158.16,158.16,8056.0,153.7341,153.7536,153.5594,153.5594,8056.0
2023-09-19 15:00:00,158.1,158.21,158.07,158.09,7381.0,153.5011,153.6079,153.472,153.4914,7381.0
2023-09-19 15:10:00,158.12,158.25,158.06,158.24,14037.0,153.5205,153.6468,153.4623,153.637,14037.0
2023-09-19 15:20:00,158.26,158.53,158.2,158.51,17265.0,153.6565,153.9186,153.5982,153.8992,17265.0
2023-09-19 15:30:00,158.51,158.53,158.3,158.43,20761.0,153.8992,153.9186,153.6953,153.8215,20761.0
2023-09-19 15:40:00,158.39,158.87,158.34,158.73,32683.0,153.7827,154.2487,153.7341,154.1128,32683.0
2023-09-19 15:50:00,158.72,158.72,158.07,158.2,168285.0,154.1031,154.1031,153.472,153.5982,168285.0
2023-09-20 09:30:00,159.54,159.63,158.35,158.84,31010.0,154.8992,154.9866,153.7438,154.2196,31010.0
2023-09-20 09:40:00,158.81,160.13,158.81,159.91,28042.0,154.1905,155.4721,154.1905,155.2585,28042.0
2023-09-20 09:50:00,159.88,160.13,159.19,159.2,18892.0,155.2293,155.4721,154.5594,154.5691,18892.0
2023-09-20 10:00:00,159.38,159.41,158.82,158.85,5720.0,154.7439,154.773,154.2002,154.2293,5720.0
2023-09-20 10:10:00,158.75,158.75,157.9,158.12,6105.0,154.1322,154.1322,153.3069,153.5205,6105.0
2023-09-20 10:20:00,158.05,158.3,157.99,158.07,10338.0,153.4526,153.6953,153.3943,153.472,10338.0
2023-09-20 10:30:00,158.13,158.34,157.99,158.02,8226.0,153.5302,153.7341,153.3943,153.4234,8226.0
2023-09-20 10:40:00,158.0,158.3,157.96,158.25,9139.0,153.404,153.6953,153.3652,153.6468,9139.0
2023-09-20 10:50:00,158.21,158.29,158.05,158.24,6813.0,153.6079,153.6856,153.4526,153.637,6813.0
2023-09-20 11:00:00,158.2,158.43,158.15,158.29,8843.0,153.5982,153.8215,153.5497,153.6856,8843.0
2023-09-20 11:10:00,158.23,158.41,158.01,158.09,7860.0,153.6273,153.8021,153.4137,153.4914,7860.0
2023-09-20 11:20:00,158.01,158.31,158.0,158.0,12618.0,153.4137,153.705,153.404,153.404,12618.0
2023-09-20 11:30:00,158.0,158.13,157.67,157.81,9533.0,153.404,153.5302,153.0836,153.2196,9533.0
2023-09-20 11:40:00,157.74,157.9,157.64,157.87,8776.0,153.1516,153.3069,153.0545,153.2778,8776.0
2023-09-20 11:50:00,157.82,158.17,157.81,158.02,12477.0,153.2293,153.5691,153.2196,153.4234,12477.0
2023-09-20 12:00:00,158.09,158.09,157.57,157.57,6620.0,153.4914,153.4914,152.9865,152.9865,6620.0
2023-09-20 12:10:00,157.63,157.84,157.61,157.7,4432.0,153.0448,153.2487,153.0254,153.1128,4432.0
2023-09-20 12:20:00,157.7,157.8,157.49,157.8,3730.0,153.1128,153.2098,152.9089,153.2098,3730.0
2023-09-20 12:30:00,157.82,157.87,157.65,157.77,3364.0,153.2293,153.2778,153.0642,153.1807,3364.0
2023-09-20 12:40:00,157.74,157.88,157.68,157.72,3023.0,153.1516,153.2875,153.0933,153.1322,3023.0
2023-09-20 12:50:00,157.8,157.96,157.7,157.71,5305.0,153.2098,153.3652,153.1128,153.1225,5305.0
2023-09-20 13:00:00,157.76,157.76,157.36,157.46,5559.0,153.171,153.171,152.7826,152.8797,5559.0
2023-09-20 13:10:00,157.38,157.46,157.21,157.42,7723.0,152.8021,152.8797,152.637,152.8409,7723.0
2023-09-20 13:20:00,157.42,157.58,157.3,157.39,4752.0,152.8409,152.9962,152.7244,152.8118,4752.0
2023-09-20 13:30:00,157.32,157.34,157.14,157.16,4457.0,152.7438,152.7632,152.569,152.5885,4457.0
2023-09-20 13:40:00,157.15,157.25,157.03,157.08,5451.0,152.5788,152.6758,152.4622,152.5108,5451.0
2023-09-20 13:50:00,157.07,157.33,157.07,157.07,5499.0,152.5011,152.7535,152.5011,152.5011,5499.0
2023-09-20 14:00:00,157.0,157.0,156.2,156.37,24771.0,152.4331,152.4331,151.6564,151.8214,24771.0
2023-09-20 14:10:00,156.34,156.77,156.3,156.67,9449.0,151.7923,152.2098,151.7535,152.1127,9449.0
2023-09-20 14:20:00,156.69,157.04,156.62,156.84,7875.0,152.1321,152.472,152.0642,152.2778,7875.0
2023-09-20 14:30:00,156.81,157.39,156.74,156.94,8904.0,152.2486,152.8118,152.1807,152.3749,8904.0
2023-09-20 14:40:00,156.87,156.89,156.39,156.5,5828.0,152.3069,152.3263,151.8409,151.9477,5828.0
2023-09-20 14:50:00,156.42,156.47,156.16,156.24,19890.0,151.87,151.9185,151.6175,151.6952,19890.0
2023-09-20 15:00:00,156.24,156.71,156.23,156.43,5560.0,151.6952,152.1515,151.6855,151.8797,5560.0
2023-09-20 15:10:00,156.48,156.48,155.97,156.03,14386.0,151.9282,151.9282,151.4331,151.4913,14386.0
2023-09-20 15:20:00,156.07,156.34,156.0,156.31,11598.0,151.5302,151.7923,151.4622,151.7632,11598.0
2023-09-20 15:30:00,156.37,156.39,155.49,155.56,15136.0,151.8214,151.8409,150.967,151.035,15136.0
2023-09-20 15:40:00,155.55,155.64,155.22,155.5,26022.0,151.0253,151.1127,150.7049,150.9767,26022.0
2023-09-20 15:50:00,155.45,155.53,155.22,155.39,103838.0,150.9282,151.0059,150.7049,150.8699,103838.0
2023-09-21 09:30:00,153.81,154.66,153.23,153.23,21795.0,149.3359,150.1612,148.7728,148.7728,21795.0
2023-09-21 09:40:00,153.58,154.64,153.39,154.36,14979.0,149.1126,150.1418,148.9281,149.8699,14979.0
2023-09-21 09:50:00,154.44,154.44,153.01,153.01,7595.0,149.9476,149.9476,148.5592,148.5592,7595.0
2023-09-21 10:00:00,153.23,153.63,153.11,153.62,14429.0,148.7728,149.1611,148.6563,149.1514,14429.0
2023-09-21 10:10:00,153.67,153.73,153.34,153.47,13591.0,149.2,149.2582,148.8796,149.0058,13591.0
2023-09-21 10:20:00,153.6,153.62,153.03,153.09,9033.0,149.132,149.1514,148.5786,148.6368,9033.0
2023-09-21 10:30:00,153.18,153.37,153.06,153.34,17400.0,148.7242,148.9087,148.6077,148.8796,17400.0
2023-09-21 10:40:00,153.29,153.3,152.76,152.85,10666.0,148.831,148.8407,148.3164,148.4038,10666.0
2023-09-21 10:50:00,152.75,152.8,152.51,152.59,9744.0,148.3067,148.3553,148.0737,148.1514,9744.0
2023-09-21 11:00:00,152.52,152.62,152.36,152.48,12022.0,148.0834,148.1805,147.9281,148.0446,12022.0
2023-09-21 11:10:00,152.38,152.85,152.38,152.73,13668.0,147.9475,148.4038,147.9475,148.2873,13668.0
2023-09-21 11:20:00,152.8,153.2,152.8,153.03,14338.0,148.3553,148.7436,148.3553,148.5786,14338.0
2023-09-21 11:30:00,153.09,153.64,153.08,153.43,16574.0,148.6368,149.1709,148.6271,148.967,16574.0
2023-09-21 11:40:00,153.41,153.47,153.1,153.26,5592.0,148.9475,149.0058,148.6466,148.8019,5592.0
2023-09-21 11:50:00,153.25,153.26,152.68,152.69,8209.0,148.7922,148.8019,148.2388,148.2485,8209.0
2023-09-21 12:00:00,152.68,152.69,152.47,152.49,12608.0,148.2388,148.2485,148.0349,148.0543,12608.0
2023-09-21 12:10:00,152.5,152.88,152.41,152.77,20271.0,148.064,148.433,147.9766,148.3262,20271.0
2023-09-21 12:20:00,152.76,153.14,152.73,153.09,3967.0,148.3164,148.6854,148.2873,148.6368,3967.0
2023-09-21 12:30:00,153.06,153.08,152.59,152.59,8907.0,148.6077,148.6271,148.1514,148.1514,8907.0
2023-09-21 12:40:00,152.54,152.79,152.43,152.55,32526.0,148.1028,148.3456,147.996,148.1126,32526.0
2023-09-21 12:50:00,152.45,152.76,152.43,152.5,8085.0,148.0155,148.3164,147.996,148.064,8085.0
2023-09-21 13:00:00,152.44,152.68,152.34,152.61,17494.0,148.0058,148.2388,147.9087,148.1708,17494.0
2023-09-21 13:10:00,152.61,152.75,152.49,152.71,16346.0,148.1708,148.3067,148.0543,148.2679,16346.0
2023-09-21 13:20:00,152.75,152.93,152.5,152.75,5674.0,148.3067,148.4815,148.064,148.3067,5674.0
2023-09-21 13:30:00,152.78,152.88,152.72,152.72,5540.0,148.3359,148.433,148.2776,148.2776,5540.0
2023-09-21 13:40:00,152.75,152.75,152.39,152.51,7064.0,148.3067,148.3067,147.9572,148.0737,7064.0
2023-09-21 13:50:00,152.53,152.69,152.46,152.69,3921.0,148.0931,148.2485,148.0252,148.2485,3921.0
2023-09-21 14:00:00,152.73,152.79,152.57,152.6,5959.0,148.2873,148.3456,148.132,148.1611,5959.0
2023-09-21 14:10:00,152.59,152.75,152.52,152.72,5751.0,148.1514,148.3067,148.0834,148.2776,5751.0
2023-09-21 14:20:00,152.74,152.78,152.56,152.67,4686.0,148.297,148.3359,148.1223,148.2291,4686.0
2023-09-21 14:30:00,152.59,152.83,152.53,152.76,5727.0,148.1514,148.3844,148.0931,148.3164,5727.0
2023-09-21 14:40:00,152.76,152.81,152.58,152.63,6871.0,148.3164,148.365,148.1417,148.1902,6871.0
2023-09-21 14:50:00,152.6,152.69,152.35,152.37,8637.0,148.1611,148.2485,147.9184,147.9378,8637.0
2023-09-21 15:00:00,152.34,152.52,152.26,152.47,8039.0,147.9087,148.0834,147.831,148.0349,8039.0
2023-09-21 15:10:00,152.49,152.53,152.02,152.04,12788.0,148.0543,148.0931,147.598,147.6174,12788.0
2023-09-21 15:20:00,152.03,152.17,151.64,151.77,25172.0,147.6077,147.7436,147.229,147.3552,25172.0
2023-09-21 15:30:00,151.76,151.96,151.66,151.91,27496.0,147.3455,147.5397,147.2484,147.4912,27496.0
2023-09-21 15:40:00,151.88,151.88,151.48,151.48,28744.0,147.462,147.462,147.0737,147.0737,28744.0
2023-09-21 15:50:00,151.47,151.94,151.38,151.54,137170.0,147.064,147.5203,146.9766,147.1319,137170.0
2023-09-22 09:30:00,152.11,154.44,151.87,154.44,42385.0,147.6854,149.9476,147.4523,149.9476,42385.0
2023-09-22 09:40:00,154.46,155.12,153.81,155.03,24960.0,149.967,150.6078,149.3359,150.5204,24960.0
2023-09-22 09:50:00,155.09,155.09,153.29,153.48,18030.0,150.5787,150.5787,148.831,149.0155,18030.0
2023-09-22 10:00:00,153.49,154.01,152.91,153.94,20015.0,149.0252,149.5301,148.4621,149.4621,20015.0
2023-09-22 10:10:00,153.92,153.92,152.91,153.09,11190.0,149.4427,149.4427,148.4621,148.6368,11190.0
2023-09-22 10:20:00,153.01,153.45,152.8,153.34,10625.0,148.5592,148.9864,148.3553,148.8796,10625.0
2023-09-22 10:30:00,153.41,153.72,153.27,153.28,15661.0,148.9475,149.2485,148.8116,148.8213,15661.0
2023-09-22 10:40:00,153.31,153.31,152.95,153.04,5863.0,148.8505,148.8505,148.5009,148.5883,5863.0
2023-09-22 10:50:00,152.92,153.03,152.7,153.03,4985.0,148.4718,148.5786,148.2582,148.5786,4985.0
2023-09-22 11:00:00,153.04,153.12,152.79,152.89,12379.0,148.5883,148.666,148.3456,148.4427,12379.0
2023-09-22 11:10:00,152.89,153.65,152.89,153.5,13082.0,148.4427,149.1806,148.4427,149.0349,13082.0
2023-09-22 11:20:00,153.53,153.7,153.45,153.6,10016.0,149.0641,149.2291,148.9864,149.132,10016.0
2023-09-22 11:30:00,153.58,153.59,153.34,153.4,7065.0,149.1126,149.1223,148.8796,148.9378,7065.0
2023-09-22 11:40:00,153.44,153.47,153.17,153.3,5056.0,148.9767,149.0058,148.7145,148.8407,5056.0
2023-09-22 11:50:00,153.29,153.34,153.02,153.18,5244.0,148.831,148.8796,148.5689,148.7242,5244.0
2023-09-22 12:00:00,153.17,153.17,152.89,152.89,4118.0,148.7145,148.7145,148.4427,148.4427,4118.0
2023-09-22 12:10:00,152.87,153.27,152.81,153.27,4736.0,148.4232,148.8116,148.365,148.8116,4736.0
2023-09-22 12:20:00,153.16,153.27,152.97,153.11,8769.0,148.7048,148.8116,148.5203,148.6563,8769.0
2023-09-22 12:30:00,153.11,153.32,153.03,153.31,10154.0,148.6563,148.8602,148.5786,148.8505,10154.0
2023-09-22 12:40:00,153.34,153.56,153.23,153.56,2265.0,148.8796,149.0932,148.7728,149.0932,2265.0
2023-09-22 12:50:00,153.57,153.64,153.37,153.42,5513.0,149.1029,149.1709,148.9087,148.9573,5513.0
2023-09-22 13:00:00,153.45,153.67,153.37,153.42,18496.0,148.9864,149.2,148.9087,148.9573,18496.0
2023-09-22 13:10:00,153.4,153.54,153.3,153.36,12153.0,148.9378,149.0738,148.8407,148.899,12153.0
2023-09-22 13:20:00,153.36,153.36,153.12,153.2,4726.0,148.899,148.899,148.666,148.7436,4726.0
2023-09-22 13:30:00,153.25,153.25,152.96,153.03,6640.0,148.7922,148.7922,148.5106,148.5786,6640.0
2023-09-22 13:40:00,153.03,153.03,152.85,152.91,7591.0,148.5786,148.5786,148.4038,148.4621,7591.0
2023-09-22 13:50:00,152.92,153.35,152.91,153.31,4190.0,148.4718,148.8893,148.4621,148.8505,4190.0
2023-09-22 14:00:00,153.4,153.41,153.24,153.31,7287.0,148.9378,148.9475,148.7825,148.8505,7287.0
2023-09-22 14:10:00,153.26,153.26,153.02,153.17,4497.0,148.8019,148.8019,148.5689,148.7145,4497.0
2023-09-22 14:20:00,153.17,153.39,153.1,153.12,7392.0,148.7145,148.9281,148.6466,148.666,7392.0
2023-09-22 14:30:00,153.04,153.23,152.98,153.06,9428.0,148.5883,148.7728,148.53,148.6077,9428.0
2023-09-22 14:40:00,153.08,153.08,152.77,152.85,10926.0,148.6271,148.6271,148.3262,148.4038,10926.0
2023-09-22 14:50:00,152.85,153.0,152.85,152.99,12836.0,148.4038,148.5495,148.4038,148.5398,12836.0
2023-09-22 15:00:00,152.99,153.8,152.94,153.79,7866.0,148.5398,149.3262,148.4912,149.3165,7866.0
2023-09-22 15:10:00,153.79,154.05,153.72,154.01,10397.0,149.3165,149.5689,149.2485,149.5301,10397.0
2023-09-22 15:20:00,154.03,154.09,153.86,154.0,11050.0,149.5495,149.6078,149.3845,149.5204,11050.0
2023-09-22 15:30:00,154.03,154.06,153.36,153.37,9894.0,149.5495,149.5786,148.899,148.9087,9894.0
2023-09-22 15:40:00,153.34,153.37,152.76,152.89,28034.0,148.8796,148.9087,148.3164,148.4427,28034.0
2023-09-22 15:50:00,152.87,153.16,152.68,153.04,121514.0,148.4232,148.7048,148.2388,148.5883,121514.0
2023-09-25 09:30:00,152.87,154.76,152.39,153.99,46702.0,148.4232,150.2583,147.9572,149.5107,46702.0
2023-09-25 09:40:00,154.34,154.45,153.52,153.54,22437.0,149.8505,149.9573,149.0543,149.0738,22437.0
2023-09-25 09:50:00,153.73,154.52,153.73,154.46,25192.0,149.2582,150.0253,149.2582,149.967,25192.0
2023-09-25 10:00:00,154.51,154.51,153.96,154.3,24528.0,150.0155,150.0155,149.4815,149.8117,24528.0
2023-09-25 10:10:00,154.28,154.87,154.27,154.64,13176.0,149.7922,150.3651,149.7825,150.1418,13176.0
2023-09-25 10:20:00,154.72,154.72,153.87,154.0,5731.0,150.2194,150.2194,149.3942,149.5204,5731.0
2023-09-25 10:30:00,153.99,154.1,153.72,154.02,14389.0,149.5107,149.6175,149.2485,149.5398,14389.0
2023-09-25 10:40:00,153.95,154.05,153.75,153.85,6118.0,149.4718,149.5689,149.2777,149.3747,6118.0
2023-09-25 10:50:00,153.82,153.91,153.54,153.75,5993.0,149.3456,149.433,149.0738,149.2777,5993.0
2023-09-25 11:00:00,153.84,154.29,153.78,154.29,5126.0,149.365,149.8019,149.3068,149.8019,5126.0
2023-09-25 11:10:00,154.29,154.56,154.09,154.48,12684.0,149.8019,150.0641,149.6078,149.9864,12684.0
2023-09-25 11:20:00,154.45,154.49,154.16,154.19,6204.0,149.9573,149.9961,149.6757,149.7049,6204.0
2023-09-25 11:30:00,154.24,154.34,154.16,154.16,5890.0,149.7534,149.8505,149.6757,149.6757,5890.0
2023-09-25 11:40:00,154.27,154.5,154.22,154.43,10774.0,149.7825,150.0058,149.734,149.9379,10774.0
2023-09-25 11:50:00,154.47,154.55,154.39,154.42,8682.0,149.9767,150.0544,149.899,149.9282,8682.0
2023-09-25 12:00:00,154.5,154.56,154.34,154.44,11022.0,150.0058,150.0641,149.8505,149.9476,11022.0
2023-09-25 12:10:00,154.52,154.52,154.33,154.47,7714.0,150.0253,150.0253,149.8408,149.9767,7714.0
2023-09-25 12:20:00,154.44,154.55,154.34,154.34,10976.0,149.9476,150.0544,149.8505,149.8505,10976.0
2023-09-25 12:30:00,154.41,154.52,154.27,154.39,6618.0,149.9185,150.0253,149.7825,149.899,6618.0
2023-09-25 12:40:00,154.47,154.73,154.47,154.68,17368.0,149.9767,150.2291,149.9767,150.1806,17368.0
2023-09-25 12:50:00,154.67,154.67,154.23,154.5,6687.0,150.1709,150.1709,149.7437,150.0058,6687.0
2023-09-25 13:00:00,154.49,154.63,154.32,154.62,6879.0,149.9961,150.1321,149.8311,150.1223,6879.0
2023-09-25 13:10:00,154.66,154.86,154.61,154.83,3565.0,150.1612,150.3554,150.1126,150.3262,3565.0
2023-09-25 13:20:00,154.83,154.83,154.38,154.52,11059.0,150.3262,150.3262,149.8893,150.0253,11059.0
2023-09-25 13:30:00,154.58,154.78,154.38,154.64,4171.0,150.0835,150.2777,149.8893,150.1418,4171.0
2023-09-25 13:40:00,154.71,154.75,154.6,154.66,7349.0,150.2097,150.2486,150.1029,150.1612,7349.0
2023-09-25 13:50:00,154.62,155.14,154.6,155.04,9462.0,150.1223,150.6272,150.1029,150.5301,9462.0
2023-09-25 14:00:00,155.04,155.14,154.96,155.13,3741.0,150.5301,150.6272,150.4525,150.6175,3741.0
2023-09-25 14:10:00,155.08,155.44,155.07,155.44,13535.0,150.569,150.9185,150.5593,150.9185,13535.0
2023-09-25 14:20:00,155.46,155.46,155.23,155.24,12543.0,150.9379,150.9379,150.7146,150.7243,12543.0
2023-09-25 14:30:00,155.25,155.63,155.19,155.44,17551.0,150.734,151.103,150.6758,150.9185,17551.0
2023-09-25 14:40:00,155.41,155.47,155.15,155.24,6479.0,150.8894,150.9476,150.6369,150.7243,6479.0
2023-09-25 14:50:00,155.17,155.31,155.1,155.21,6310.0,150.6563,150.7923,150.5884,150.6952,6310.0
2023-09-25 15:00:00,155.25,155.31,154.92,154.98,6628.0,150.734,150.7923,150.4136,150.4719,6628.0
2023-09-25 15:10:00,155.04,155.76,155.03,155.53,9361.0,150.5301,151.2292,150.5204,151.0059,9361.0
2023-09-25 15:20:00,155.51,155.55,155.17,155.36,31939.0,150.9865,151.0253,150.6563,150.8408,31939.0
2023-09-25 15:30:00,155.41,155.55,155.3,155.46,10985.0,150.8894,151.0253,150.7826,150.9379,10985.0
2023-09-25 15:40:00,155.45,155.56,155.35,155.48,17964.0,150.9282,151.035,150.8311,150.9573,17964.0
2023-09-25 15:50:00,155.45,155.6,154.99,155.24,101344.0,150.9282,151.0738,150.4816,150.7243,101344.0
2023-09-26 09:30:00,154.43,155.07,154.07,154.75,16243.0,149.9379,150.5593,149.5883,150.2486,16243.0
2023-09-26 09:40:00,154.64,155.0,154.35,155.0,6934.0,150.1418,150.4913,149.8602,150.4913,6934.0
2023-09-26 09:50:00,154.88,154.88,154.17,154.69,7585.0,150.3748,150.3748,149.6854,150.1903,7585.0
2023-09-26 10:00:00,154.68,154.83,154.22,154.7,17174.0,150.1806,150.3262,149.734,150.2,17174.0
2023-09-26 10:10:00,154.72,154.75,153.92,154.3,24230.0,150.2194,150.2486,149.4427,149.8117,24230.0
2023-09-26 10:20:00,154.46,155.13,154.3,155.0,27562.0,149.967,150.6175,149.8117,150.4913,27562.0
2023-09-26 10:30:00,154.96,155.49,154.79,154.95,19064.0,150.4525,150.967,150.2874,150.4427,19064.0
2023-09-26 10:40:00,155.07,155.4,154.97,154.97,7831.0,150.5593,150.8797,150.4622,150.4622,7831.0
2023-09-26 10:50:00,154.98,155.03,154.74,154.9,7348.0,150.4719,150.5204,150.2389,150.3942,7348.0
2023-09-26 11:00:00,155.0,155.0,154.26,154.35,6803.0,150.4913,150.4913,149.7728,149.8602,6803.0
2023-09-26 11:10:00,154.29,154.42,154.18,154.22,9950.0,149.8019,149.9282,149.6951,149.734,9950.0
2023-09-26 11:20:00,154.19,154.24,153.53,153.53,5489.0,149.7049,149.7534,149.0641,149.0641,5489.0
2023-09-26 11:30:00,153.59,153.72,153.24,153.49,22264.0,149.1223,149.2485,148.7825,149.0252,22264.0
2023-09-26 11:40:00,153.49,153.49,152.92,153.03,32100.0,149.0252,149.0252,148.4718,148.5786,32100.0
2023-09-26 11:50:00,153.0,153.29,152.96,153.28,22302.0,148.5495,148.831,148.5106,148.8213,22302.0
2023-09-26 12:00:00,153.25,153.71,153.2,153.68,6486.0,148.7922,149.2388,148.7436,149.2097,6486.0
2023-09-26 12:10:00,153.77,153.77,153.36,153.38,7889.0,149.2971,149.2971,148.899,148.9184,7889.0
2023-09-26 12:20:00,153.28,153.53,153.27,153.46,12609.0,148.8213,149.0641,148.8116,148.9961,12609.0
2023-09-26 12:30:00,153.38,153.67,153.33,153.33,7103.0,148.9184,149.2,148.8699,148.8699,7103.0
2023-09-26 12:40:00,153.36,153.46,153.17,153.36,9601.0,148.899,148.9961,148.7145,148.899,9601.0
2023-09-26 12:50:00,153.29,153.41,153.12,153.15,3839.0,148.831,148.9475,148.666,148.6951,3839.0
2023-09-26 13:00:00,153.08,153.23,152.97,153.17,7503.0,148.6271,148.7728,148.5203,148.7145,7503.0
2023-09-26 13:10:00,153.17,153.25,152.93,152.93,5077.0,148.7145,148.7922,148.4815,148.4815,5077.0
2023-09-26 13:20:00,152.94,152.94,152.56,152.7,8690.0,148.4912,148.4912,148.1223,148.2582,8690.0
2023-09-26 13:30:00,152.69,152.76,152.13,152.33,11245.0,148.2485,148.3164,147.7048,147.899,11245.0
2023-09-26 13:40:00,152.19,152.27,152.07,152.08,11989.0,147.763,147.8407,147.6465,147.6562,11989.0
2023-09-26 13:50:00,152.13,152.34,152.12,152.28,8187.0,147.7048,147.9087,147.6951,147.8504,8187.0
2023-09-26 14:00:00,152.21,152.21,151.94,152.04,6152.0,147.7824,147.7824,147.5203,147.6174,6152.0
2023-09-26 14:10:00,152.04,152.04,151.76,151.8,5213.0,147.6174,147.6174,147.3455,147.3844,5213.0
2023-09-26 14:20:00,151.79,151.91,151.67,151.69,4490.0,147.3747,147.4912,147.2582,147.2776,4490.0
2023-09-26 14:30:00,151.69,151.89,151.62,151.82,8902.0,147.2776,147.4718,147.2096,147.4038,8902.0
2023-09-26 14:40:00,151.87,151.93,151.74,151.85,6584.0,147.4523,147.5106,147.3261,147.4329,6584.0
2023-09-26 14:50:00,151.82,151.82,151.59,151.77,5585.0,147.4038,147.4038,147.1805,147.3552,5585.0
2023-09-26 15:00:00,151.75,152.07,151.68,152.04,7915.0,147.3358,147.6465,147.2679,147.6174,7915.0
2023-09-26 15:10:00,152.05,152.08,151.83,151.85,11369.0,147.6271,147.6562,147.4135,147.4329,11369.0
2023-09-26 15:20:00,151.85,152.03,151.77,152.03,15257.0,147.4329,147.6077,147.3552,147.6077,15257.0
2023-09-26 15:30:00,152.08,152.27,152.05,152.05,21912.0,147.6562,147.8407,147.6271,147.6271,21912.0
2023-09-26 15:40:00,152.07,152.48,151.76,151.76,38422.0,147.6465,148.0446,147.3455,147.3455,38422.0
2023-09-26 15:50:00,151.63,151.94,151.5,151.74,98694.0,147.2193,147.5203,147.0931,147.3261,98694.0
2023-09-27 09:30:00,153.57,156.62,152.59,155.74,96933.0,149.1029,152.0642,148.1514,151.2098,96933.0
2023-09-27 09:40:00,155.84,156.98,155.05,156.56,37185.0,151.3069,152.4137,150.5398,152.0059,37185.0
2023-09-27 09:50:00,156.56,157.15,156.22,156.99,38120.0,152.0059,152.5788,151.6758,152.4234,38120.0
2023-09-27 10:00:00,157.1,157.33,156.56,156.79,30195.0,152.5302,152.7535,152.0059,152.2292,30195.0
2023-09-27 10:10:00,156.84,156.85,156.16,156.52,37741.0,152.2778,152.2875,151.6175,151.9671,37741.0
2023-09-27 10:20:00,156.45,156.51,155.84,156.0,34799.0,151.8991,151.9574,151.3069,151.4622,34799.0
2023-09-27 10:30:00,156.02,156.04,155.6,155.86,21134.0,151.4816,151.501,151.0738,151.3263,21134.0
2023-09-27 10:40:00,155.82,156.27,155.64,156.03,20295.0,151.2874,151.7243,151.1127,151.4913,20295.0
2023-09-27 10:50:00,156.03,156.03,155.12,155.38,17057.0,151.4913,151.4913,150.6078,150.8602,17057.0
2023-09-27 11:00:00,155.38,155.86,155.2,155.52,16464.0,150.8602,151.3263,150.6855,150.9962,16464.0
2023-09-27 11:10:00,155.58,155.67,155.22,155.25,19910.0,151.0544,151.1418,150.7049,150.734,19910.0
2023-09-27 11:20:00,155.21,155.73,155.14,155.71,20966.0,150.6952,151.2001,150.6272,151.1806,20966.0
2023-09-27 11:30:00,155.75,155.98,155.16,155.21,22305.0,151.2195,151.4428,150.6466,150.6952,22305.0
2023-09-27 11:40:00,155.19,155.19,154.38,154.6,17470.0,150.6758,150.6758,149.8893,150.1029,17470.0
2023-09-27 11:50:00,154.58,154.61,154.39,154.42,19694.0,150.0835,150.1126,149.899,149.9282,19694.0
2023-09-27 12:00:00,154.43,154.49,153.92,154.13,24397.0,149.9379,149.9961,149.4427,149.6466,24397.0
2023-09-27 12:10:00,154.15,154.27,154.01,154.06,16718.0,149.666,149.7825,149.5301,149.5786,16718.0
2023-09-27 12:20:00,154.05,154.25,153.88,154.21,21263.0,149.5689,149.7631,149.4039,149.7243,21263.0
2023-09-27 12:30:00,154.31,154.36,154.09,154.18,18622.0,149.8214,149.8699,149.6078,149.6951,18622.0
2023-09-27 12:40:00,154.18,154.57,154.12,154.52,12111.0,149.6951,150.0738,149.6369,150.0253,12111.0
2023-09-27 12:50:00,154.52,154.82,154.51,154.65,7942.0,150.0253,150.3165,150.0155,150.1515,7942.0
2023-09-27 13:00:00,154.67,154.92,154.67,154.77,5732.0,150.1709,150.4136,150.1709,150.268,5732.0
2023-09-27 13:10:00,154.71,154.74,154.32,154.57,10985.0,150.2097,150.2389,149.8311,150.0738,10985.0
2023-09-27 13:20:00,154.61,154.61,154.19,154.3,6737.0,150.1126,150.1126,149.7049,149.8117,6737.0
2023-09-27 13:30:00,154.25,154.54,154.22,154.48,6762.0,149.7631,150.0447,149.734,149.9864,6762.0
2023-09-27 13:40:00,154.46,154.57,154.22,154.56,8671.0,149.967,150.0738,149.734,150.0641,8671.0
2023-09-27 13:50:00,154.56,155.07,154.56,155.03,8453.0,150.0641,150.5593,150.0641,150.5204,8453.0
2023-09-27 14:00:00,154.96,155.09,154.79,154.81,7681.0,150.4525,150.5787,150.2874,150.3068,7681.0
2023-09-27 14:10:00,154.81,155.09,154.72,154.92,7315.0,150.3068,150.5787,150.2194,150.4136,7315.0
2023-09-27 14:20:00,154.92,155.3,154.89,155.3,8359.0,150.4136,150.7826,150.3845,150.7826,8359.0
2023-09-27 14:30:00,155.4,155.74,155.4,155.62,12934.0,150.8797,151.2098,150.8797,151.0933,12934.0
2023-09-27 14:40:00,155.68,155.79,155.49,155.49,8136.0,151.1515,151.2583,150.967,150.967,8136.0
2023-09-27 14:50:00,155.55,155.61,155.44,155.57,8102.0,151.0253,151.0835,150.9185,151.0447,8102.0
2023-09-27 15:00:00,155.55,156.09,155.4,156.01,8286.0,151.0253,151.5496,150.8797,151.4719,8286.0
2023-09-27 15:10:00,156.04,156.2,155.65,155.65,14110.0,151.501,151.6564,151.1224,151.1224,14110.0
2023-09-27 15:20:00,155.72,156.15,155.68,156.06,23608.0,151.1903,151.6078,151.1515,151.5205,23608.0
2023-09-27 15:30:00,156.0,156.18,155.8,156.08,45721.0,151.4622,151.637,151.268,151.5399,45721.0
2023-09-27 15:40:00,156.02,156.06,155.62,155.69,66161.0,151.4816,151.5205,151.0933,151.1612,66161.0
2023-09-27 15:50:00,155.75,155.97,155.48,155.72,135965.0,151.2195,151.4331,150.9573,151.1903,135965.0
2023-09-28 09:30:00,155.68,156.56,155.39,156.17,27257.0,151.6401,152.4973,151.3577,152.1174,27257.0
2023-09-28 09:40:00,156.3,157.13,155.74,156.99,20507.0,152.2441,153.0525,151.6986,152.9162,20507.0
2023-09-28 09:50:00,157.07,157.11,156.51,156.96,9593.0,152.9941,153.033,152.4486,152.8869,9593.0
2023-09-28 10:00:00,156.84,157.22,156.32,156.72,10650.0,152.77,153.1402,152.2635,152.6532,10650.0
2023-09-28 10:10:00,156.72,157.06,156.48,156.75,10116.0,152.6532,152.9843,152.4194,152.6824,10116.0
2023-09-28 10:20:00,156.86,156.94,156.59,156.81,6846.0,152.7895,152.8675,152.5265,152.7408,6846.0
2023-09-28 10:30:00,156.73,156.73,156.27,156.35,23351.0,152.6629,152.6629,152.2148,152.2928,23351.0
2023-09-28 10:40:00,156.3,157.05,156.15,156.83,12574.0,152.2441,152.9746,152.098,152.7603,12574.0
2023-09-28 10:50:00,157.0,157.49,156.88,157.4,12278.0,152.9259,153.4032,152.809,153.3155,12278.0
2023-09-28 11:00:00,157.39,158.0,157.31,157.78,11585.0,153.3058,153.8999,153.2278,153.6857,11585.0
2023-09-28 11:10:00,157.9,158.11,157.61,158.02,14379.0,153.8025,154.0071,153.5201,153.9194,14379.0
2023-09-28 11:20:00,158.08,158.3,157.94,158.03,12940.0,153.9779,154.1922,153.8415,153.9292,12940.0
2023-09-28 11:30:00,158.04,158.28,157.96,158.09,9089.0,153.9389,154.1727,153.861,153.9876,9089.0
2023-09-28 11:40:00,158.0,158.63,158.0,158.43,14334.0,153.8999,154.5136,153.8999,154.3188,14334.0
2023-09-28 11:50:00,158.46,158.46,158.23,158.27,7131.0,154.348,154.348,154.124,154.1629,7131.0
2023-09-28 12:00:00,158.22,158.22,157.85,158.03,8955.0,154.1142,154.1142,153.7538,153.9292,8955.0
2023-09-28 12:10:00,158.03,158.3,157.91,158.29,7843.0,153.9292,154.1922,153.8123,154.1824,7843.0
2023-09-28 12:20:00,158.26,158.72,158.19,158.71,7645.0,154.1532,154.6013,154.085,154.5915,7645.0
2023-09-28 12:30:00,158.71,158.71,158.47,158.47,6942.0,154.5915,154.5915,154.3577,154.3577,6942.0
2023-09-28 12:40:00,158.43,158.94,158.43,158.49,12177.0,154.3188,154.8156,154.3188,154.3772,12177.0
2023-09-28 12:50:00,158.43,158.64,158.4,158.51,6693.0,154.3188,154.5233,154.2896,154.3967,6693.0
2023-09-28 13:00:00,158.56,158.63,158.24,158.58,5642.0,154.4454,154.5136,154.1337,154.4649,5642.0
2023-09-28 13:10:00,158.53,158.53,158.32,158.42,6006.0,154.4162,154.4162,154.2116,154.309,6006.0
2023-09-28 13:20:00,158.47,158.62,158.35,158.39,7476.0,154.3577,154.5039,154.2409,154.2798,7476.0
2023-09-28 13:30:00,158.34,158.34,157.97,158.0,8689.0,154.2311,154.2311,153.8707,153.8999,8689.0
2023-09-28 13:40:00,158.03,158.07,157.81,157.99,9834.0,153.9292,153.9681,153.7149,153.8902,9834.0
2023-09-28 13:50:00,157.99,158.04,157.68,157.74,3761.0,153.8902,153.9389,153.5882,153.6467,3761.0
2023-09-28 14:00:00,157.8,157.85,157.64,157.64,6706.0,153.7051,153.7538,153.5493,153.5493,6706.0
2023-09-28 14:10:00,157.63,158.05,157.63,158.02,4904.0,153.5395,153.9486,153.5395,153.9194,4904.0
2023-09-28 14:20:00,158.0,158.13,157.89,157.95,5136.0,153.8999,154.0266,153.7928,153.8512,5136.0
2023-09-28 14:30:00,157.88,157.98,157.42,157.5,9434.0,153.7831,153.8805,153.335,153.4129,9434.0
2023-09-28 14:40:00,157.56,157.73,157.55,157.56,4555.0,153.4714,153.6369,153.4616,153.4714,4555.0
2023-09-28 14:50:00,157.57,158.2,157.56,158.2,11568.0,153.4811,154.0948,153.4714,154.0948,11568.0
2023-09-28 15:00:00,158.18,158.6,158.08,158.16,44646.0,154.0753,154.4844,153.9779,154.0558,44646.0
2023-09-28 15:10:00,158.16,158.4,158.01,158.24,24586.0,154.0558,154.2896,153.9097,154.1337,24586.0
2023-09-28 15:20:00,158.22,158.43,158.15,158.43,19939.0,154.1142,154.3188,154.0461,154.3188,19939.0
2023-09-28 15:30:00,158.4,158.43,157.6,157.65,35555.0,154.2896,154.3188,153.5103,153.559,35555.0
2023-09-28 15:40:00,157.66,158.13,157.63,157.74,60338.0,153.5688,154.0266,153.5395,153.6467,60338.0
2023-09-28 15:50:00,157.71,157.92,157.54,157.77,105834.0,153.6175,153.822,153.4519,153.6759,105834.0
2023-09-29 09:30:00,158.97,159.74,158.64,159.4,26271.0,154.8448,155.5948,154.5233,155.2636,26271.0
2023-09-29 09:40:00,159.44,159.44,157.35,157.4,10286.0,155.3026,155.3026,153.2668,153.3155,10286.0
2023-09-29 09:50:00,157.25,158.44,157.2,158.31,9193.0,153.1694,154.3285,153.1207,154.2019,9193.0
2023-09-29 10:00:00,158.22,158.22,157.38,157.5,7127.0,154.1142,154.1142,153.296,153.4129,7127.0
2023-09-29 10:10:00,157.53,157.69,157.24,157.69,5393.0,153.4421,153.598,153.1597,153.598,5393.0
2023-09-29 10:20:00,157.75,157.76,157.06,157.75,12001.0,153.6564,153.6662,152.9843,153.6564,12001.0
2023-09-29 10:30:00,157.81,158.09,157.7,157.7,11367.0,153.7149,153.9876,153.6077,153.6077,11367.0
2023-09-29 10:40:00,157.69,157.77,157.48,157.66,8437.0,153.598,153.6759,153.3934,153.5688,8437.0
2023-09-29 10:50:00,157.6,157.65,157.15,157.15,4994.0,153.5103,153.559,153.072,153.072,4994.0
2023-09-29 11:00:00,157.19,157.39,156.87,157.39,9525.0,153.111,153.3058,152.7993,153.3058,9525.0
2023-09-29 11:10:00,157.4,157.88,157.35,157.83,6604.0,153.3155,153.7831,153.2668,153.7344,6604.0
2023-09-29 11:20:00,157.88,158.18,157.55,157.55,7607.0,153.7831,154.0753,153.4616,153.4616,7607.0
2023-09-29 11:30:00,157.53,157.71,156.92,157.09,33678.0,153.4421,153.6175,152.848,153.0136,33678.0
2023-09-29 11:40:00,157.1,157.46,157.05,157.36,48587.0,153.0233,153.374,152.9746,153.2766,48587.0
2023-09-29 11:50:00,157.32,157.5,157.02,157.49,6305.0,153.2376,153.4129,152.9454,153.4032,6305.0
2023-09-29 12:00:00,157.43,157.57,157.11,157.52,6152.0,153.3447,153.4811,153.033,153.4324,6152.0
2023-09-29 12:10:00,157.57,157.63,157.14,157.63,6033.0,153.4811,153.5395,153.0623,153.5395,6033.0
2023-09-29 12:20:00,157.54,157.67,157.38,157.43,11660.0,153.4519,153.5785,153.296,153.3447,11660.0
2023-09-29 12:30:00,157.43,157.6,157.06,157.06,6519.0,153.3447,153.5103,152.9843,152.9843,6519.0
2023-09-29 12:40:00,157.07,157.23,156.74,156.78,9572.0,152.9941,153.1499,152.6726,152.7116,9572.0
2023-09-29 12:50:00,156.84,156.87,156.39,156.43,10738.0,152.77,152.7993,152.3317,152.3707,10738.0
2023-09-29 13:00:00,156.41,156.43,155.85,155.93,18236.0,152.3512,152.3707,151.8057,151.8837,18236.0
2023-09-29 13:10:00,155.93,156.04,155.79,156.03,12356.0,151.8837,151.9908,151.7473,151.9811,12356.0
2023-09-29 13:20:00,156.15,156.82,156.13,156.82,10881.0,152.098,152.7506,152.0785,152.7506,10881.0
2023-09-29 13:30:00,156.77,156.87,156.62,156.87,9990.0,152.7019,152.7993,152.5558,152.7993,9990.0
2023-09-29 13:40:00,156.81,156.89,156.53,156.55,9820.0,152.7408,152.8187,152.4681,152.4876,9820.0
2023-09-29 13:50:00,156.55,156.69,156.44,156.5,13282.0,152.4876,152.6239,152.3804,152.4389,13282.0
2023-09-29 14:00:00,156.45,156.76,156.29,156.46,7344.0,152.3902,152.6921,152.2343,152.3999,7344.0
2023-09-29 14:10:00,156.45,156.6,156.23,156.24,2700.0,152.3902,152.5363,152.1759,152.1856,2700.0
2023-09-29 14:20:00,156.19,156.63,156.19,156.33,6394.0,152.1369,152.5655,152.1369,152.2733,6394.0
2023-09-29 14:30:00,156.22,156.31,156.07,156.22,3124.0,152.1661,152.2538,152.02,152.1661,3124.0
2023-09-29 14:40:00,156.18,156.62,156.18,156.47,5575.0,152.1272,152.5558,152.1272,152.4096,5575.0
2023-09-29 14:50:00,156.5,157.04,156.44,157.03,7477.0,152.4389,152.9649,152.3804,152.9551,7477.0
2023-09-29 15:00:00,156.91,157.19,156.67,156.76,6970.0,152.8382,153.111,152.6045,152.6921,6970.0
2023-09-29 15:10:00,156.66,157.0,156.61,156.87,11824.0,152.5947,152.9259,152.546,152.7993,11824.0
2023-09-29 15:20:00,156.82,156.9,156.53,156.57,9034.0,152.7506,152.8285,152.4681,152.5071,9034.0
2023-09-29 15:30:00,156.55,156.55,156.21,156.23,13726.0,152.4876,152.4876,152.1564,152.1759,13726.0
2023-09-29 15:40:00,156.21,156.61,156.07,156.61,23387.0,152.1564,152.546,152.02,152.546,23387.0
2023-09-29 15:50:00,156.65,156.92,156.05,156.37,103771.0,152.585,152.848,152.0005,152.3122,103771.0
2023-10-02 09:30:00,156.46,157.89,156.29,156.5,25017.0,152.3999,153.7928,152.2343,152.4389,25017.0
2023-10-02 09:40:00,156.49,156.49,155.01,155.21,18775.0,152.4291,152.4291,150.9875,151.1823,18775.0
2023-10-02 09:50:00,155.25,156.07,155.06,155.61,18301.0,151.2213,152.02,151.0362,151.572,18301.0
2023-10-02 10:00:00,155.52,156.19,155.43,155.91,8128.0,151.4843,152.1369,151.3966,151.8642,8128.0
2023-10-02 10:10:00,155.9,156.19,155.57,155.77,11922.0,151.8544,152.1369,151.533,151.7278,11922.0
2023-10-02 10:20:00,155.76,156.22,155.61,155.68,6592.0,151.7181,152.1661,151.572,151.6401,6592.0
2023-10-02 10:30:00,155.67,155.97,155.49,155.92,8380.0,151.6304,151.9226,151.4551,151.8739,8380.0
2023-10-02 10:40:00,155.93,155.95,154.61,154.63,41459.0,151.8837,151.9031,150.5979,150.6174,41459.0
2023-10-02 10:50:00,154.58,155.04,154.19,154.97,34138.0,150.5687,151.0168,150.1888,150.9486,34138.0
2023-10-02 11:00:00,154.96,155.1,154.65,154.97,37637.0,150.9388,151.0752,150.6369,150.9486,37637.0
2023-10-02 11:10:00,155.01,155.01,154.41,154.67,14731.0,150.9875,150.9875,150.4031,150.6564,14731.0
2023-10-02 11:20:00,154.54,155.08,154.42,154.72,11809.0,150.5297,151.0557,150.4128,150.7051,11809.0
2023-10-02 11:30:00,154.71,154.91,154.58,154.68,20090.0,150.6953,150.8901,150.5687,150.6661,20090.0
2023-10-02 11:40:00,154.71,154.76,154.28,154.48,11704.0,150.6953,150.744,150.2765,150.4713,11704.0
2023-10-02 11:50:00,154.5,154.52,154.12,154.31,11501.0,150.4908,150.5102,150.1206,150.3057,11501.0
2023-10-02 12:00:00,154.26,154.47,153.91,154.2,16662.0,150.257,150.4615,149.9161,150.1986,16662.0
2023-10-02 12:10:00,154.16,154.67,154.12,154.45,24808.0,150.1596,150.6564,150.1206,150.4421,24808.0
2023-10-02 12:20:00,154.42,154.69,154.26,154.46,19015.0,150.4128,150.6758,150.257,150.4518,19015.0
2023-10-02 12:30:00,154.53,154.56,154.08,154.08,16275.0,150.52,150.5492,150.0817,150.0817,16275.0
2023-10-02 12:40:00,154.05,154.21,153.92,153.96,12014.0,150.0524,150.2083,149.9258,149.9648,12014.0
2023-10-02 12:50:00,154.01,154.15,153.82,154.05,7701.0,150.0135,150.1498,149.8284,150.0524,7701.0
2023-10-02 13:00:00,154.14,154.2,153.85,153.99,8455.0,150.1401,150.1986,149.8576,149.994,8455.0
2023-10-02 13:10:00,153.93,154.37,153.81,154.37,9269.0,149.9356,150.3641,149.8187,150.3641,9269.0
2023-10-02 13:20:00,154.31,154.64,154.17,154.4,8552.0,150.3057,150.6271,150.1693,150.3934,8552.0
2023-10-02 13:30:00,154.43,154.49,154.21,154.35,8014.0,150.4226,150.481,150.2083,150.3447,8014.0
2023-10-02 13:40:00,154.4,154.63,154.24,154.42,9706.0,150.3934,150.6174,150.2375,150.4128,9706.0
2023-10-02 13:50:00,154.46,154.62,154.38,154.44,7297.0,150.4518,150.6077,150.3739,150.4323,7297.0
2023-10-02 14:00:00,154.44,154.62,154.28,154.41,8569.0,150.4323,150.6077,150.2765,150.4031,8569.0
2023-10-02 14:10:00,154.49,154.68,154.34,154.36,19633.0,150.481,150.6661,150.3349,150.3544,19633.0
2023-10-02 14:20:00,154.33,154.35,154.11,154.15,8305.0,150.3252,150.3447,150.1109,150.1498,8305.0
2023-10-02 14:30:00,154.16,154.23,153.92,153.99,26577.0,150.1596,150.2278,149.9258,149.994,26577.0
2023-10-02 14:40:00,153.98,154.1,153.84,154.06,18394.0,149.9843,150.1011,149.8479,150.0622,18394.0
2023-10-02 14:50:00,154.1,154.15,153.94,154.05,9016.0,150.1011,150.1498,149.9453,150.0524,9016.0
2023-10-02 15:00:00,154.08,154.25,153.86,154.22,23537.0,150.0817,150.2473,149.8674,150.218,23537.0
2023-10-02 15:10:00,154.22,154.43,153.93,154.34,23371.0,150.218,150.4226,149.9356,150.3349,23371.0
2023-10-02 15:20:00,154.27,154.58,154.26,154.56,12509.0,150.2667,150.5687,150.257,150.5492,12509.0
2023-10-02 15:30:00,154.46,154.64,154.29,154.52,21343.0,150.4518,150.6271,150.2862,150.5102,21343.0
2023-10-02 15:40:00,154.52,154.56,154.27,154.28,22991.0,150.5102,150.5492,150.2667,150.2765,22991.0
2023-10-02 15:50:00,154.3,154.82,154.15,154.79,132050.0,150.296,150.8025,150.1498,150.7732,132050.0
2023-10-03 09:30:00,153.49,155.59,153.4,155.59,31238.0,149.507,151.5525,149.4193,151.5525,31238.0
2023-10-03 09:40:00,155.45,156.11,155.14,156.05,28195.0,151.4161,152.059,151.1142,152.0005,28195.0
2023-10-03 09:50:00,156.02,156.44,155.71,156.01,11208.0,151.9713,152.3804,151.6694,151.9616,11208.0
2023-10-03 10:00:00,155.93,156.01,155.05,155.56,17833.0,151.8837,151.9616,151.0265,151.5233,17833.0
2023-10-03 10:10:00,155.49,155.64,155.02,155.24,12276.0,151.4551,151.6012,150.9973,151.2116,12276.0
2023-10-03 10:20:00,155.24,155.68,155.1,155.12,13012.0,151.2116,151.6401,151.0752,151.0947,13012.0
2023-10-03 10:30:00,155.1,155.28,154.41,154.41,36124.0,151.0752,151.2505,150.4031,150.4031,36124.0
2023-10-03 10:40:00,154.33,154.74,154.21,154.37,50896.0,150.3252,150.7245,150.2083,150.3641,50896.0
2023-10-03 10:50:00,154.37,154.43,153.96,154.01,16949.0,150.3641,150.4226,149.9648,150.0135,16949.0
2023-10-03 11:00:00,154.0,154.26,153.77,154.04,19263.0,150.0037,150.257,149.7797,150.0427,19263.0
2023-10-03 11:10:00,154.04,154.88,153.96,154.85,22106.0,150.0427,150.8609,149.9648,150.8317,22106.0
2023-10-03 11:20:00,154.99,155.08,154.43,154.49,11503.0,150.9681,151.0557,150.4226,150.481,11503.0
2023-10-03 11:30:00,154.47,154.64,153.86,154.02,17718.0,150.4615,150.6271,149.8674,150.0232,17718.0
2023-10-03 11:40:00,154.04,154.59,154.04,154.56,11970.0,150.0427,150.5784,150.0427,150.5492,11970.0
2023-10-03 11:50:00,154.5,154.69,154.41,154.64,11158.0,150.4908,150.6758,150.4031,150.6271,11158.0
2023-10-03 12:00:00,154.67,155.58,154.66,155.31,14360.0,150.6564,151.5427,150.6466,151.2797,14360.0
2023-10-03 12:10:00,155.33,155.54,154.99,155.46,24187.0,151.2992,151.5038,150.9681,151.4259,24187.0
2023-10-03 12:20:00,155.53,155.79,155.37,155.71,12403.0,151.494,151.7473,151.3382,151.6694,12403.0
2023-10-03 12:30:00,155.79,156.0,155.61,155.71,13359.0,151.7473,151.9518,151.572,151.6694,13359.0
2023-10-03 12:40:00,155.73,155.81,155.57,155.74,7998.0,151.6888,151.7668,151.533,151.6986,7998.0
2023-10-03 12:50:00,155.73,156.0,155.53,155.84,6957.0,151.6888,151.9518,151.494,151.796,6957.0
2023-10-03 13:00:00,155.9,155.97,155.52,155.52,27740.0,151.8544,151.9226,151.4843,151.4843,27740.0
2023-10-03 13:10:00,155.52,155.81,155.4,155.59,7792.0,151.4843,151.7668,151.3674,151.5525,7792.0
2023-10-03 13:20:00,155.61,155.93,155.54,155.74,7476.0,151.572,151.8837,151.5038,151.6986,7476.0
2023-10-03 13:30:00,155.78,155.78,155.49,155.65,7168.0,151.7376,151.7376,151.4551,151.6109,7168.0
2023-10-03 13:40:00,155.61,155.84,155.44,155.44,9969.0,151.572,151.796,151.4064,151.4064,9969.0
2023-10-03 13:50:00,155.48,155.68,155.33,155.36,11017.0,151.4453,151.6401,151.2992,151.3285,11017.0
2023-10-03 14:00:00,155.35,155.46,154.82,154.84,7885.0,151.3187,151.4259,150.8025,150.8219,7885.0
2023-10-03 14:10:00,154.87,154.91,154.65,154.74,7299.0,150.8512,150.8901,150.6369,150.7245,7299.0
2023-10-03 14:20:00,154.69,154.83,154.52,154.81,13661.0,150.6758,150.8122,150.5102,150.7927,13661.0
2023-10-03 14:30:00,154.81,155.45,154.81,155.28,14952.0,150.7927,151.4161,150.7927,151.2505,14952.0
2023-10-03 14:40:00,155.29,155.73,155.21,155.7,9476.0,151.2603,151.6888,151.1823,151.6596,9476.0
2023-10-03 14:50:00,155.68,155.93,155.67,155.93,18817.0,151.6401,151.8837,151.6304,151.8837,18817.0
2023-10-03 15:00:00,155.88,156.17,155.78,156.14,22038.0,151.835,152.1174,151.7376,152.0882,22038.0
2023-10-03 15:10:00,156.17,156.59,156.11,156.5,33018.0,152.1174,152.5265,152.059,152.4389,33018.0
2023-10-03 15:20:00,156.49,156.55,156.18,156.38,25630.0,152.4291,152.4876,152.1272,152.322,25630.0
2023-10-03 15:30:00,156.39,156.39,155.97,156.09,32942.0,152.3317,152.3317,151.9226,152.0395,32942.0
2023-10-03 15:40:00,156.09,156.5,156.03,156.16,42377.0,152.0395,152.4389,151.9811,152.1077,42377.0
2023-10-03 15:50:00,156.16,156.28,155.56,156.05,150134.0,152.1077,152.2246,151.5233,152.0005,150134.0
2023-10-04 09:30:00,156.37,156.75,155.62,156.69,38573.0,152.3122,152.6824,151.5817,152.6239,38573.0
2023-10-04 09:40:00,156.78,156.79,156.09,156.7,23067.0,152.7116,152.7213,152.0395,152.6337,23067.0
2023-10-04 09:50:00,156.76,157.12,156.58,156.99,16182.0,152.6921,153.0428,152.5168,152.9162,16182.0
2023-10-04 10:00:00,156.78,156.84,155.88,156.16,11713.0,152.7116,152.77,151.835,152.1077,11713.0
2023-10-04 10:10:00,156.35,156.45,155.79,155.98,16838.0,152.2928,152.3902,151.7473,151.9324,16838.0
2023-10-04 10:20:00,155.87,155.91,155.16,155.34,18248.0,151.8252,151.8642,151.1336,151.309,18248.0
2023-10-04 10:30:00,155.34,156.27,155.21,156.05,36344.0,151.309,152.2148,151.1823,152.0005,36344.0
2023-10-04 10:40:00,156.01,156.3,155.82,155.82,17308.0,151.9616,152.2441,151.7765,151.7765,17308.0
2023-10-04 10:50:00,155.84,156.15,155.6,155.98,30559.0,151.796,152.098,151.5622,151.9324,30559.0
2023-10-04 11:00:00,155.96,156.18,155.23,155.95,25489.0,151.9129,152.1272,151.2018,151.9031,25489.0
2023-10-04 11:10:00,155.91,156.37,155.72,156.37,22410.0,151.8642,152.3122,151.6791,152.3122,22410.0
2023-10-04 11:20:00,156.39,157.05,156.38,157.05,22135.0,152.3317,152.9746,152.322,152.9746,22135.0
2023-10-04 11:30:00,157.08,157.35,156.86,157.3,11839.0,153.0038,153.2668,152.7895,153.2181,11839.0
2023-10-04 11:40:00,157.34,157.7,157.08,157.61,14898.0,153.2571,153.6077,153.0038,153.5201,14898.0
2023-10-04 11:50:00,157.55,157.79,157.48,157.75,13789.0,153.4616,153.6954,153.3934,153.6564,13789.0
2023-10-04 12:00:00,157.77,157.77,157.4,157.4,5555.0,153.6759,153.6759,153.3155,153.3155,5555.0
2023-10-04 12:10:00,157.56,157.73,157.48,157.68,7337.0,153.4714,153.6369,153.3934,153.5882,7337.0
2023-10-04 12:20:00,157.69,157.81,157.58,157.8,10633.0,153.598,153.7149,153.4908,153.7051,10633.0
2023-10-04 12:30:00,157.86,158.23,157.75,158.06,13533.0,153.7636,154.124,153.6564,153.9584,13533.0
2023-10-04 12:40:00,158.03,158.1,157.73,158.07,9106.0,153.9292,153.9973,153.6369,153.9681,9106.0
2023-10-04 12:50:00,158.03,158.03,157.7,157.96,7867.0,153.9292,153.9292,153.6077,153.861,7867.0
2023-10-04 13:00:00,157.94,157.97,157.66,157.95,5814.0,153.8415,153.8707,153.5688,153.8512,5814.0
2023-10-04 13:10:00,157.91,157.91,157.6,157.6,5826.0,153.8123,153.8123,153.5103,153.5103,5826.0
2023-10-04 13:20:00,157.65,157.73,157.42,157.48,5861.0,153.559,153.6369,153.335,153.3934,5861.0
2023-10-04 13:30:00,157.43,157.56,157.31,157.31,7007.0,153.3447,153.4714,153.2278,153.2278,7007.0
2023-10-04 13:40:00,157.34,157.55,157.27,157.55,6405.0,153.2571,153.4616,153.1889,153.4616,6405.0
2023-10-04 13:50:00,157.53,157.53,156.9,156.92,6632.0,153.4421,153.4421,152.8285,152.848,6632.0
2023-10-04 14:00:00,156.92,157.0,156.75,156.88,10077.0,152.848,152.9259,152.6824,152.809,10077.0
2023-10-04 14:10:00,156.81,156.88,156.67,156.67,10422.0,152.7408,152.809,152.6045,152.6045,10422.0
2023-10-04 14:20:00,156.74,156.78,156.19,156.41,9280.0,152.6726,152.7116,152.1369,152.3512,9280.0
2023-10-04 14:30:00,156.44,156.49,156.26,156.39,7067.0,152.3804,152.4291,152.2051,152.3317,7067.0
2023-10-04 14:40:00,156.41,156.69,156.33,156.61,7529.0,152.3512,152.6239,152.2733,152.546,7529.0
2023-10-04 14:50:00,156.58,156.71,156.49,156.64,10164.0,152.5168,152.6434,152.4291,152.5752,10164.0
2023-10-04 15:00:00,156.7,156.84,156.59,156.72,12828.0,152.6337,152.77,152.5265,152.6532,12828.0
2023-10-04 15:10:00,156.72,157.12,156.66,156.94,26354.0,152.6532,153.0428,152.5947,152.8675,26354.0
2023-10-04 15:20:00,156.93,157.2,156.85,156.86,29223.0,152.8577,153.1207,152.7798,152.7895,29223.0
2023-10-04 15:30:00,156.86,157.06,156.77,156.91,22112.0,152.7895,152.9843,152.7019,152.8382,22112.0
2023-10-04 15:40:00,156.97,157.03,156.54,156.84,27756.0,152.8967,152.9551,152.4778,152.77,27756.0
2023-10-04 15:50:00,156.82,157.02,156.49,156.89,153679.0,152.7506,152.9454,152.4291,152.8187,153679.0
2023-10-05 09:30:00,156.24,157.69,155.77,157.33,18821.0,152.1856,153.598,151.7278,153.2473,18821.0
2023-10-05 09:40:00,157.27,157.62,156.2,156.26,20297.0,153.1889,153.5298,152.1467,152.2051,20297.0
2023-10-05 09:50:00,156.43,156.63,155.44,156.63,21110.0,152.3707,152.5655,151.4064,152.5655,21110.0
2023-10-05 10:00:00,156.82,156.82,155.65,155.92,5690.0,152.7506,152.7506,151.6109,151.8739,5690.0
2023-10-05 10:10:00,155.94,156.06,155.6,156.06,5072.0,151.8934,152.0103,151.5622,152.0103,5072.0
2023-10-05 10:20:00,156.06,156.06,155.4,155.71,4696.0,152.0103,152.0103,151.3674,151.6694,4696.0
2023-10-05 10:30:00,155.58,156.09,155.55,155.68,3950.0,151.5427,152.0395,151.5135,151.6401,3950.0
2023-10-05 10:40:00,155.69,156.5,155.61,156.38,10329.0,151.6499,152.4389,151.572,152.322,10329.0
2023-10-05 10:50:00,156.38,156.38,155.8,155.87,9781.0,152.322,152.322,151.757,151.8252,9781.0
2023-10-05 11:00:00,155.82,155.82,155.36,155.41,4620.0,151.7765,151.7765,151.3285,151.3772,4620.0
2023-10-05 11:10:00,155.42,155.61,155.33,155.47,14072.0,151.3869,151.572,151.2992,151.4356,14072.0
2023-10-05 11:20:00,155.37,156.49,155.37,156.39,17110.0,151.3382,152.4291,151.3382,152.3317,17110.0
2023-10-05 11:30:00,156.41,156.91,156.24,156.89,15213.0,152.3512,152.8382,152.1856,152.8187,15213.0
2023-10-05 11:40:00,156.9,157.02,156.59,156.84,22420.0,152.8285,152.9454,152.5265,152.77,22420.0
2023-10-05 11:50:00,156.76,157.14,156.66,156.94,34070.0,152.6921,153.0623,152.5947,152.8675,34070.0
2023-10-05 12:00:00,156.88,157.08,156.66,156.73,10847.0,152.809,153.0038,152.5947,152.6629,10847.0
2023-10-05 12:10:00,156.83,157.06,156.51,156.61,5803.0,152.7603,152.9843,152.4486,152.546,5803.0
2023-10-05 12:20:00,156.66,156.96,156.63,156.88,4851.0,152.5947,152.8869,152.5655,152.809,4851.0
2023-10-05 12:30:00,156.9,156.99,156.65,156.7,2181.0,152.8285,152.9162,152.585,152.6337,2181.0
2023-10-05 12:40:00,156.63,156.63,156.12,156.14,10401.0,152.5655,152.5655,152.0687,152.0882,10401.0
2023-10-05 12:50:00,156.19,156.73,156.19,156.73,8877.0,152.1369,152.6629,152.1369,152.6629,8877.0
2023-10-05 13:00:00,156.87,156.87,156.19,156.25,2503.0,152.7993,152.7993,152.1369,152.1954,2503.0
2023-10-05 13:10:00,156.33,156.71,156.28,156.71,5386.0,152.2733,152.6434,152.2246,152.6434,5386.0
2023-10-05 13:20:00,156.58,156.86,156.58,156.79,5714.0,152.5168,152.7895,152.5168,152.7213,5714.0
2023-10-05 13:30:00,156.8,157.44,156.73,157.26,9013.0,152.7311,153.3545,152.6629,153.1791,9013.0
2023-10-05 13:40:00,157.29,157.41,157.29,157.37,2872.0,153.2084,153.3253,153.2084,153.2863,2872.0
2023-10-05 13:50:00,157.32,157.45,157.15,157.45,5035.0,153.2376,153.3642,153.072,153.3642,5035.0
2023-10-05 14:00:00,157.49,157.51,157.3,157.33,15523.0,153.4032,153.4227,153.2181,153.2473,15523.0
2023-10-05 14:10:00,157.32,157.49,157.28,157.4,7020.0,153.2376,153.4032,153.1986,153.3155,7020.0
2023-10-05 14:20:00,157.36,157.36,157.08,157.16,9104.0,153.2766,153.2766,153.0038,153.0817,9104.0
2023-10-05 14:30:00,157.15,157.54,157.15,157.37,13334.0,153.072,153.4519,153.072,153.2863,13334.0
2023-10-05 14:40:00,157.43,157.52,157.26,157.47,10933.0,153.3447,153.4324,153.1791,153.3837,10933.0
2023-10-05 14:50:00,157.55,157.64,157.49,157.62,5956.0,153.4616,153.5493,153.4032,153.5298,5956.0
2023-10-05 15:00:00,157.67,157.72,157.23,157.26,19837.0,153.5785,153.6272,153.1499,153.1791,19837.0
2023-10-05 15:10:00,157.23,157.26,156.6,156.63,23526.0,153.1499,153.1791,152.5363,152.5655,23526.0
2023-10-05 15:20:00,156.64,156.82,156.52,156.79,43072.0,152.5752,152.7506,152.4583,152.7213,43072.0
2023-10-05 15:30:00,156.84,156.94,156.67,156.83,23919.0,152.77,152.8675,152.6045,152.7603,23919.0
2023-10-05 15:40:00,156.83,156.86,156.55,156.74,24029.0,152.7603,152.7895,152.4876,152.6726,24029.0
2023-10-05 15:50:00,156.76,156.76,156.28,156.41,91080.0,152.6921,152.6921,152.2246,152.3512,91080.0
2023-10-06 09:30:00,156.56,157.64,156.51,156.84,18379.0,152.4973,153.5493,152.4486,152.77,18379.0
2023-10-06 09:40:00,156.71,156.71,156.12,156.38,9967.0,152.6434,152.6434,152.0687,152.322,9967.0
2023-10-06 09:50:00,156.27,156.44,155.48,155.99,7330.0,152.2148,152.3804,151.4453,151.9421,7330.0
2023-10-06 10:00:00,155.96,155.96,154.86,154.91,13703.0,151.9129,151.9129,150.8414,150.8901,13703.0
2023-10-06 10:10:00,154.85,154.93,154.38,154.44,15303.0,150.8317,150.9096,150.3739,150.4323,15303.0
2023-10-06 10:20:00,154.4,154.91,154.13,154.77,16628.0,150.3934,150.8901,150.1304,150.7538,16628.0
2023-10-06 10:30:00,154.78,155.65,154.78,155.64,34305.0,150.7635,151.6109,150.7635,151.6012,34305.0
2023-10-06 10:40:00,155.72,156.31,155.5,156.19,32949.0,151.6791,152.2538,151.4648,152.1369,32949.0
2023-10-06 10:50:00,156.05,156.15,155.0,155.33,33226.0,152.0005,152.098,150.9778,151.2992,33226.0
2023-10-06 11:00:00,155.25,155.78,155.01,155.78,25048.0,151.2213,151.7376,150.9875,151.7376,25048.0
2023-10-06 11:10:00,155.69,155.97,155.08,155.15,13217.0,151.6499,151.9226,151.0557,151.1239,13217.0
2023-10-06 11:20:00,155.14,155.76,155.05,155.5,13029.0,151.1142,151.7181,151.0265,151.4648,13029.0
2023-10-06 11:30:00,155.42,156.02,155.3,155.97,13019.0,151.3869,151.9713,151.27,151.9226,13019.0
2023-10-06 11:40:00,155.95,156.34,155.91,156.33,11147.0,151.9031,152.283,151.8642,152.2733,11147.0
2023-10-06 11:50:00,156.34,157.26,156.34,157.17,12075.0,152.283,153.1791,152.283,153.0915,12075.0
2023-10-06 12:00:00,157.15,157.47,156.91,157.39,17204.0,153.072,153.3837,152.8382,153.3058,17204.0
2023-10-06 12:10:00,157.37,157.6,157.22,157.59,15863.0,153.2863,153.5103,153.1402,153.5006,15863.0
2023-10-06 12:20:00,157.54,157.56,157.03,157.3,15393.0,153.4519,153.4714,152.9551,153.2181,15393.0
2023-10-06 12:30:00,157.31,157.38,156.65,157.14,30869.0,153.2278,153.296,152.585,153.0623,30869.0
2023-10-06 12:40:00,157.07,157.37,157.07,157.15,16473.0,152.9941,153.2863,152.9941,153.072,16473.0
2023-10-06 12:50:00,157.21,157.21,156.87,157.12,16886.0,153.1304,153.1304,152.7993,153.0428,16886.0
2023-10-06 13:00:00,157.12,157.18,156.84,156.89,7520.0,153.0428,153.1012,152.77,152.8187,7520.0
2023-10-06 13:10:00,156.83,157.06,156.64,156.98,21543.0,152.7603,152.9843,152.5752,152.9064,21543.0
2023-10-06 13:20:00,156.99,157.41,156.9,157.29,10806.0,152.9162,153.3253,152.8285,153.2084,10806.0
2023-10-06 13:30:00,157.22,157.48,157.17,157.34,13347.0,153.1402,153.3934,153.0915,153.2571,13347.0
2023-10-06 13:40:00,157.33,157.5,157.19,157.41,10234.0,153.2473,153.4129,153.111,153.3253,10234.0
2023-10-06 13:50:00,157.45,157.51,157.28,157.46,7359.0,153.3642,153.4227,153.1986,153.374,7359.0
2023-10-06 14:00:00,157.47,157.77,157.36,157.77,14818.0,153.3837,153.6759,153.2766,153.6759,14818.0
2023-10-06 14:10:00,157.77,157.92,157.65,157.74,10957.0,153.6759,153.822,153.559,153.6467,10957.0
2023-10-06 14:20:00,157.74,158.29,157.7,158.17,15874.0,153.6467,154.1824,153.6077,154.0655,15874.0
2023-10-06 14:30:00,158.23,158.49,158.1,158.45,14003.0,154.124,154.3772,153.9973,154.3383,14003.0
2023-10-06 14:40:00,158.4,158.82,158.37,158.64,16075.0,154.2896,154.6987,154.2603,154.5233,16075.0
2023-10-06 14:50:00,158.59,158.64,158.31,158.4,19955.0,154.4746,154.5233,154.2019,154.2896,19955.0
2023-10-06 15:00:00,158.38,158.43,158.14,158.35,16174.0,154.2701,154.3188,154.0363,154.2409,16174.0
2023-10-06 15:10:00,158.32,158.33,158.06,158.07,16678.0,154.2116,154.2214,153.9584,153.9681,16678.0
2023-10-06 15:20:00,158.08,158.25,157.98,158.07,20094.0,153.9779,154.1435,153.8805,153.9681,20094.0
2023-10-06 15:30:00,158.09,158.13,157.63,157.93,31591.0,153.9876,154.0266,153.5395,153.8318,31591.0
2023-10-06 15:40:00,157.95,158.01,157.55,157.55,40025.0,153.8512,153.9097,153.4616,153.4616,40025.0
2023-10-06 15:50:00,157.46,157.53,157.06,157.18,127309.0,153.374,153.4421,152.9843,153.1012,127309.0
2023-10-09 09:30:00,157.23,157.79,157.09,157.58,21946.0,153.1499,153.6954,153.0136,153.4908,21946.0
2023-10-09 09:40:00,157.57,157.57,156.12,156.28,29610.0,153.4811,153.4811,152.0687,152.2246,29610.0
2023-10-09 09:50:00,156.17,156.22,155.13,155.13,30520.0,152.1174,152.1661,151.1044,151.1044,30520.0
2023-10-09 10:00:00,155.13,155.14,154.08,154.3,38062.0,151.1044,151.1142,150.0817,150.296,38062.0
2023-10-09 10:10:00,154.33,155.1,154.33,155.03,6349.0,150.3252,151.0752,150.3252,151.007,6349.0
2023-10-09 10:20:00,155.08,155.91,155.08,155.46,14436.0,151.0557,151.8642,151.0557,151.4259,14436.0
2023-10-09 10:30:00,155.68,155.79,155.33,155.39,8078.0,151.6401,151.7473,151.2992,151.3577,8078.0
2023-10-09 10:40:00,155.25,155.25,154.8,154.84,7034.0,151.2213,151.2213,150.783,150.8219,7034.0
2023-10-09 10:50:00,154.68,155.18,154.68,154.94,5627.0,150.6661,151.1531,150.6661,150.9193,5627.0
2023-10-09 11:00:00,154.98,155.37,154.97,155.21,5333.0,150.9583,151.3382,150.9486,151.1823,5333.0
2023-10-09 11:10:00,155.25,155.65,155.15,155.55,4297.0,151.2213,151.6109,151.1239,151.5135,4297.0
2023-10-09 11:20:00,155.58,155.69,155.39,155.62,5622.0,151.5427,151.6499,151.3577,151.5817,5622.0
2023-10-09 11:30:00,155.66,155.77,155.49,155.77,5053.0,151.6207,151.7278,151.4551,151.7278,5053.0
2023-10-09 11:40:00,155.88,155.88,155.17,155.29,7500.0,151.835,151.835,151.1434,151.2603,7500.0
2023-10-09 11:50:00,155.27,155.54,155.19,155.44,3982.0,151.2408,151.5038,151.1629,151.4064,3982.0
2023-10-09 12:00:00,155.5,155.56,155.27,155.46,8309.0,151.4648,151.5233,151.2408,151.4259,8309.0
2023-10-09 12:10:00,155.45,155.66,155.45,155.59,3807.0,151.4161,151.6207,151.4161,151.5525,3807.0
2023-10-09 12:20:00,155.59,155.74,155.43,155.44,3645.0,151.5525,151.6986,151.3966,151.4064,3645.0
2023-10-09 12:30:00,155.53,155.54,155.05,155.09,6111.0,151.494,151.5038,151.0265,151.0655,6111.0
2023-10-09 12:40:00,155.06,155.17,154.91,155.16,7769.0,151.0362,151.1434,150.8901,151.1336,7769.0
2023-10-09 12:50:00,155.16,155.19,154.87,154.95,10990.0,151.1336,151.1629,150.8512,150.9291,10990.0
2023-10-09 13:00:00,154.99,155.11,154.83,155.07,3933.0,150.9681,151.0849,150.8122,151.046,3933.0
2023-10-09 13:10:00,155.05,155.16,154.98,155.06,7049.0,151.0265,151.1336,150.9583,151.0362,7049.0
2023-10-09 13:20:00,155.11,155.17,154.97,155.09,3143.0,151.0849,151.1434,150.9486,151.0655,3143.0
2023-10-09 13:30:00,155.2,155.33,155.05,155.25,9996.0,151.1726,151.2992,151.0265,151.2213,9996.0
2023-10-09 13:40:00,155.24,155.62,155.24,155.46,11088.0,151.2116,151.5817,151.2116,151.4259,11088.0
2023-10-09 13:50:00,155.46,155.58,155.37,155.5,10135.0,151.4259,151.5427,151.3382,151.4648,10135.0
2023-10-09 14:00:00,155.53,155.6,155.31,155.53,5998.0,151.494,151.5622,151.2797,151.494,5998.0
2023-10-09 14:10:00,155.53,155.8,155.39,155.74,13041.0,151.494,151.757,151.3577,151.6986,13041.0
2023-10-09 14:20:00,155.72,156.14,155.68,156.09,6265.0,151.6791,152.0882,151.6401,152.0395,6265.0
2023-10-09 14:30:00,156.12,156.37,155.98,156.25,27207.0,152.0687,152.3122,151.9324,152.1954,27207.0
2023-10-09 14:40:00,156.31,156.36,156.2,156.21,4632.0,152.2538,152.3025,152.1467,152.1564,4632.0
2023-10-09 14:50:00,156.31,156.51,156.27,156.27,8535.0,152.2538,152.4486,152.2148,152.2148,8535.0
2023-10-09 15:00:00,156.3,156.33,156.06,156.11,11299.0,152.2441,152.2733,152.0103,152.059,11299.0
2023-10-09 15:10:00,156.06,156.21,155.79,155.92,10475.0,152.0103,152.1564,151.7473,151.8739,10475.0
2023-10-09 15:20:00,155.82,155.89,155.55,155.66,17881.0,151.7765,151.8447,151.5135,151.6207,17881.0
2023-10-09 15:30:00,155.61,155.61,155.26,155.3,13598.0,151.572,151.572,151.231,151.27,13598.0
2023-10-09 15:40:00,155.26,155.41,155.07,155.25,36366.0,151.231,151.3772,151.046,151.2213,36366.0
2023-10-09 15:50:00,155.28,155.68,155.27,155.67,97166.0,151.2505,151.6401,151.2408,151.6304,97166.0
2023-10-10 09:30:00,156.74,157.63,156.74,157.08,24563.0,152.6726,153.5395,152.6726,153.0038,24563.0
2023-10-10 09:40:00,157.08,157.55,156.73,157.36,10977.0,153.0038,153.4616,152.6629,153.2766,10977.0
2023-10-10 09:50:00,157.44,157.94,157.15,157.94,7480.0,153.3545,153.8415,153.072,153.8415,7480.0
2023-10-10 10:00:00,157.94,158.39,157.82,158.31,12143.0,153.8415,154.2798,153.7246,154.2019,12143.0
2023-10-10 10:10:00,158.32,158.57,158.14,158.25,11890.0,154.2116,154.4552,154.0363,154.1435,11890.0
2023-10-10 10:20:00,158.25,158.45,158.13,158.32,12815.0,154.1435,154.3383,154.0266,154.2116,12815.0
2023-10-10 10:30:00,158.25,158.41,158.03,158.31,12809.0,154.1435,154.2993,153.9292,154.2019,12809.0
2023-10-10 10:40:00,158.25,158.32,157.64,158.06,23135.0,154.1435,154.2116,153.5493,153.9584,23135.0
2023-10-10 10:50:00,158.02,158.19,157.79,157.84,10488.0,153.9194,154.085,153.6954,153.7441,10488.0
2023-10-10 11:00:00,157.83,158.34,157.73,158.34,11975.0,153.7344,154.2311,153.6369,154.2311,11975.0
2023-10-10 11:10:00,158.33,158.69,158.12,158.38,10001.0,154.2214,154.572,154.0168,154.2701,10001.0
2023-10-10 11:20:00,158.51,158.61,158.29,158.54,9418.0,154.3967,154.4941,154.1824,154.4259,9418.0
2023-10-10 11:30:00,158.47,158.53,158.03,158.27,17239.0,154.3577,154.4162,153.9292,154.1629,17239.0
2023-10-10 11:40:00,158.2,158.3,158.0,158.21,5231.0,154.0948,154.1922,153.8999,154.1045,5231.0
2023-10-10 11:50:00,158.2,158.32,158.09,158.31,6689.0,154.0948,154.2116,153.9876,154.2019,6689.0
2023-10-10 12:00:00,158.33,158.48,158.24,158.27,5742.0,154.2214,154.3675,154.1337,154.1629,5742.0
2023-10-10 12:10:00,158.34,158.65,158.34,158.64,4405.0,154.2311,154.5331,154.2311,154.5233,4405.0
2023-10-10 12:20:00,158.67,158.78,158.41,158.71,9713.0,154.5526,154.6597,154.2993,154.5915,9713.0
2023-10-10 12:30:00,158.69,158.86,158.59,158.62,9974.0,154.572,154.7376,154.4746,154.5039,9974.0
2023-10-10 12:40:00,158.64,158.76,158.22,158.33,10173.0,154.5233,154.6402,154.1142,154.2214,10173.0
2023-10-10 12:50:00,158.41,158.5,158.17,158.39,9336.0,154.2993,154.387,154.0655,154.2798,9336.0
2023-10-10 13:00:00,158.36,158.36,157.59,157.75,12838.0,154.2506,154.2506,153.5006,153.6564,12838.0
2023-10-10 13:10:00,157.75,157.85,157.27,157.59,8608.0,153.6564,153.7538,153.1889,153.5006,8608.0
2023-10-10 13:20:00,157.52,157.61,157.14,157.21,12721.0,153.4324,153.5201,153.0623,153.1304,12721.0
2023-10-10 13:30:00,157.21,157.26,156.95,157.14,17300.0,153.1304,153.1791,152.8772,153.0623,17300.0
2023-10-10 13:40:00,157.18,157.46,157.1,157.46,8139.0,153.1012,153.374,153.0233,153.374,8139.0
2023-10-10 13:50:00,157.47,157.52,157.02,157.02,7913.0,153.3837,153.4324,152.9454,152.9454,7913.0
2023-10-10 14:00:00,157.02,157.33,157.01,157.01,9876.0,152.9454,153.2473,152.9356,152.9356,9876.0
2023-10-10 14:10:00,157.03,157.13,156.68,156.75,12859.0,152.9551,153.0525,152.6142,152.6824,12859.0
2023-10-10 14:20:00,156.77,156.95,156.69,156.75,9934.0,152.7019,152.8772,152.6239,152.6824,9934.0
2023-10-10 14:30:00,156.81,156.99,156.74,156.74,13614.0,152.7408,152.9162,152.6726,152.6726,13614.0
2023-10-10 14:40:00,156.8,157.01,156.69,156.83,11630.0,152.7311,152.9356,152.6239,152.7603,11630.0
2023-10-10 14:50:00,156.81,156.87,156.47,156.57,17649.0,152.7408,152.7993,152.4096,152.5071,17649.0
2023-10-10 15:00:00,156.61,156.68,156.51,156.54,16444.0,152.546,152.6142,152.4486,152.4778,16444.0
2023-10-10 15:10:00,156.62,156.62,156.37,156.4,12021.0,152.5558,152.5558,152.3122,152.3415,12021.0
2023-10-10 15:20:00,156.34,156.34,156.0,156.03,19842.0,152.283,152.283,151.9518,151.9811,19842.0
2023-10-10 15:30:00,156.0,156.46,155.95,156.4,43642.0,151.9518,152.3999,151.9031,152.3415,43642.0
2023-10-10 15:40:00,156.43,156.6,156.11,156.2,59990.0,152.3707,152.5363,152.059,152.1467,59990.0
2023-10-10 15:50:00,156.2,156.23,155.79,155.9,111008.0,152.1467,152.1759,151.7473,151.8544,111008.0
2023-10-11 09:30:00,156.3,157.52,156.3,157.08,28363.0,152.2441,153.4324,152.2441,153.0038,28363.0
2023-10-11 09:40:00,157.14,157.71,157.11,157.2,19271.0,153.0623,153.6175,153.033,153.1207,19271.0
2023-10-11 09:50:00,157.12,157.21,156.35,156.67,7128.0,153.0428,153.1304,152.2928,152.6045,7128.0
2023-10-11 10:00:00,156.67,156.84,156.25,156.31,10239.0,152.6045,152.77,152.1954,152.2538,10239.0
2023-10-11 10:10:00,156.4,156.4,155.84,155.87,7711.0,152.3415,152.3415,151.796,151.8252,7711.0
2023-10-11 10:20:00,155.76,155.85,155.41,155.7,17273.0,151.7181,151.8057,151.3772,151.6596,17273.0
2023-10-11 10:30:00,155.79,155.84,155.29,155.35,8021.0,151.7473,151.796,151.2603,151.3187,8021.0
2023-10-11 10:40:00,155.37,155.44,154.94,155.08,15142.0,151.3382,151.4064,150.9193,151.0557,15142.0
2023-10-11 10:50:00,155.16,155.25,155.01,155.25,4410.0,151.1336,151.2213,150.9875,151.2213,4410.0
2023-10-11 11:00:00,155.27,155.49,155.18,155.23,13497.0,151.2408,151.4551,151.1531,151.2018,13497.0
2023-10-11 11:10:00,155.36,155.44,154.5,154.53,15343.0,151.3285,151.4064,150.4908,150.52,15343.0
2023-10-11 11:20:00,154.52,154.78,154.41,154.65,13923.0,150.5102,150.7635,150.4031,150.6369,13923.0
2023-10-11 11:30:00,154.64,154.88,154.5,154.59,7586.0,150.6271,150.8609,150.4908,150.5784,7586.0
2023-10-11 11:40:00,154.62,154.8,154.53,154.73,3351.0,150.6077,150.783,150.52,150.7148,3351.0
2023-10-11 11:50:00,154.72,154.87,154.52,154.55,6146.0,150.7051,150.8512,150.5102,150.5395,6146.0
2023-10-11 12:00:00,154.53,154.6,154.37,154.46,11974.0,150.52,150.5882,150.3641,150.4518,11974.0
2023-10-11 12:10:00,154.42,154.51,154.05,154.05,6102.0,150.4128,150.5005,150.0524,150.0524,6102.0
2023-10-11 12:20:00,154.11,154.46,153.8,153.81,17266.0,150.1109,150.4518,149.8089,149.8187,17266.0
2023-10-11 12:30:00,153.82,154.04,153.76,153.96,8950.0,149.8284,150.0427,149.77,149.9648,8950.0
2023-10-11 12:40:00,154.0,154.07,153.76,153.84,19522.0,150.0037,150.0719,149.77,149.8479,19522.0
2023-10-11 12:50:00,153.77,153.83,153.34,153.8,18604.0,149.7797,149.8382,149.3609,149.8089,18604.0
2023-10-11 13:00:00,153.86,154.22,153.86,154.22,22439.0,149.8674,150.218,149.8674,150.218,22439.0
2023-10-11 13:10:00,154.23,154.38,153.97,154.12,8825.0,150.2278,150.3739,149.9745,150.1206,8825.0
2023-10-11 13:20:00,154.03,154.14,153.69,153.72,25885.0,150.033,150.1401,149.7018,149.731,25885.0
2023-10-11 13:30:00,153.72,153.78,153.52,153.61,30564.0,149.731,149.7895,149.5362,149.6239,30564.0
2023-10-11 13:40:00,153.62,154.02,153.59,153.76,12777.0,149.6336,150.0232,149.6044,149.77,12777.0
2023-10-11 13:50:00,153.75,154.14,153.75,154.14,4790.0,149.7602,150.1401,149.7602,150.1401,4790.0
2023-10-11 14:00:00,154.2,154.34,154.07,154.12,5990.0,150.1986,150.3349,150.0719,150.1206,5990.0
2023-10-11 14:10:00,154.08,154.18,153.89,153.99,10599.0,150.0817,150.1791,149.8966,149.994,10599.0
2023-10-11 14:20:00,153.97,154.42,153.97,154.11,7210.0,149.9745,150.4128,149.9745,150.1109,7210.0
2023-10-11 14:30:00,154.11,154.39,154.11,154.19,14365.0,150.1109,150.3836,150.1109,150.1888,14365.0
2023-10-11 14:40:00,154.17,154.33,154.16,154.22,9847.0,150.1693,150.3252,150.1596,150.218,9847.0
2023-10-11 14:50:00,154.19,154.48,154.18,154.34,6768.0,150.1888,150.4713,150.1791,150.3349,6768.0
2023-10-11 15:00:00,154.4,154.45,154.28,154.38,13965.0,150.3934,150.4421,150.2765,150.3739,13965.0
2023-10-11 15:10:00,154.4,154.44,154.06,154.19,14043.0,150.3934,150.4323,150.0622,150.1888,14043.0
2023-10-11 15:20:00,154.23,154.46,154.09,154.42,48476.0,150.2278,150.4518,150.0914,150.4128,48476.0
2023-10-11 15:30:00,154.42,154.59,154.33,154.52,45300.0,150.4128,150.5784,150.3252,150.5102,45300.0
2023-10-11 15:40:00,154.5,154.77,154.35,154.55,35817.0,150.4908,150.7538,150.3447,150.5395,35817.0
2023-10-11 15:50:00,154.56,154.9,154.52,154.85,99548.0,150.5492,150.8804,150.5102,150.8317,99548.0
2023-10-12 09:30:00,153.4,153.41,148.6,149.43,108784.0,149.4193,149.4291,144.7439,145.5523,108784.0
2023-10-12 09:40:00,149.54,149.55,148.25,148.96,30003.0,145.6595,145.6692,144.403,145.0945,30003.0
2023-10-12 09:50:00,148.94,149.07,148.3,148.49,25801.0,145.075,145.2017,144.4517,144.6367,25801.0
2023-10-12 10:00:00,148.43,148.77,147.9,148.5,34436.0,144.5783,144.9095,144.062,144.6465,34436.0
2023-10-12 10:10:00,148.41,149.05,148.32,148.52,27908.0,144.5588,145.1822,144.4711,144.6659,27908.0
2023-10-12 10:20:00,148.42,149.1,148.35,148.7,15837.0,144.5685,145.2309,144.5004,144.8413,15837.0
2023-10-12 10:30:00,148.58,148.75,147.77,147.77,20577.0,144.7244,144.89,143.9354,143.9354,20577.0
2023-10-12 10:40:00,147.8,147.99,147.67,147.88,17635.0,143.9646,144.1497,143.838,144.0426,17635.0
2023-10-12 10:50:00,147.88,147.88,147.3,147.41,12793.0,144.0426,144.0426,143.4776,143.5848,12793.0
2023-10-12 11:00:00,147.37,147.72,146.96,147.69,23844.0,143.5458,143.8867,143.1464,143.8575,23844.0
2023-10-12 11:10:00,147.61,148.16,147.54,148.11,21153.0,143.7796,144.3153,143.7114,144.2666,21153.0
2023-10-12 11:20:00,148.11,148.5,147.83,148.12,21033.0,144.2666,144.6465,143.9939,144.2763,21033.0
2023-10-12 11:30:00,148.14,148.37,148.04,148.28,13308.0,144.2958,144.5198,144.1984,144.4322,13308.0
2023-10-12 11:40:00,148.26,148.36,147.97,148.09,12866.0,144.4127,144.5101,144.1302,144.2471,12866.0
2023-10-12 11:50:00,148.09,148.2,148.0,148.17,10136.0,144.2471,144.3543,144.1594,144.325,10136.0
2023-10-12 12:00:00,148.3,148.54,147.58,147.63,25154.0,144.4517,144.6854,143.7503,143.799,25154.0
2023-10-12 12:10:00,147.62,147.73,147.2,147.33,26917.0,143.7893,143.8964,143.3802,143.5068,26917.0
2023-10-12 12:20:00,147.38,147.71,147.2,147.58,12684.0,143.5555,143.877,143.3802,143.7503,12684.0
2023-10-12 12:30:00,147.66,148.19,147.65,147.67,10847.0,143.8283,144.3445,143.8185,143.838,10847.0
2023-10-12 12:40:00,147.7,147.74,147.13,147.56,18934.0,143.8672,143.9062,143.312,143.7309,18934.0
2023-10-12 12:50:00,147.6,147.85,147.54,147.84,24557.0,143.7698,144.0133,143.7114,144.0036,24557.0
2023-10-12 13:00:00,147.77,147.89,146.96,147.15,51584.0,143.9354,144.0523,143.1464,143.3315,51584.0
2023-10-12 13:10:00,147.21,147.31,146.86,147.22,22318.0,143.3899,143.4873,143.049,143.3997,22318.0
2023-10-12 13:20:00,147.33,147.43,146.81,146.9,21132.0,143.5068,143.6042,143.0003,143.088,21132.0
2023-10-12 13:30:00,146.87,147.14,146.63,146.72,49556.0,143.0588,143.3218,142.825,142.9127,49556.0
2023-10-12 13:40:00,146.7,146.86,146.6,146.72,38789.0,142.8932,143.049,142.7958,142.9127,38789.0
2023-10-12 13:50:00,146.68,146.97,146.58,146.79,19579.0,142.8737,143.1562,142.7763,142.9808,19579.0
2023-10-12 14:00:00,146.78,146.91,146.39,146.45,22609.0,142.9711,143.0977,142.5912,142.6497,22609.0
2023-10-12 14:10:00,146.42,146.72,146.42,146.47,20464.0,142.6204,142.9127,142.6204,142.6691,20464.0
2023-10-12 14:20:00,146.5,146.99,146.49,146.95,28252.0,142.6984,143.1757,142.6886,143.1367,28252.0
2023-10-12 14:30:00,146.95,147.47,146.75,147.34,23664.0,143.1367,143.6432,142.9419,143.5166,23664.0
2023-10-12 14:40:00,147.34,147.68,147.25,147.63,30349.0,143.5166,143.8477,143.4289,143.799,30349.0
2023-10-12 14:50:00,147.63,147.67,147.46,147.46,13839.0,143.799,143.838,143.6335,143.6335,13839.0
2023-10-12 15:00:00,147.42,147.81,147.42,147.81,10341.0,143.5945,143.9744,143.5945,143.9744,10341.0
2023-10-12 15:10:00,147.85,148.06,147.75,147.95,16683.0,144.0133,144.2179,143.9159,144.1107,16683.0
2023-10-12 15:20:00,147.94,147.99,147.56,147.76,16005.0,144.101,144.1497,143.7309,143.9257,16005.0
2023-10-12 15:30:00,147.76,148.0,147.66,147.95,20763.0,143.9257,144.1594,143.8283,144.1107,20763.0
2023-10-12 15:40:00,147.92,147.92,147.6,147.81,36871.0,144.0815,144.0815,143.7698,143.9744,36871.0
2023-10-12 15:50:00,147.75,148.0,147.41,147.55,176720.0,143.9159,144.1594,143.5848,143.7211,176720.0
2023-10-13 09:30:00,146.68,149.0,145.91,148.55,57317.0,142.8737,145.1335,142.1237,144.6952,57317.0
2023-10-13 09:40:00,148.95,148.95,147.18,147.61,11836.0,145.0848,145.0848,143.3607,143.7796,11836.0
2023-10-13 09:50:00,147.52,147.74,146.89,147.16,16529.0,143.6919,143.9062,143.0782,143.3412,16529.0
2023-10-13 10:00:00,147.46,147.52,146.51,146.78,20524.0,143.6335,143.6919,142.7081,142.9711,20524.0
2023-10-13 10:10:00,146.78,146.79,146.2,146.56,20773.0,142.9711,142.9808,142.4062,142.7568,20773.0
2023-10-13 10:20:00,146.63,146.63,145.85,146.22,12685.0,142.825,142.825,142.0652,142.4256,12685.0
2023-10-13 10:30:00,146.17,146.59,146.01,146.03,53728.0,142.3769,142.786,142.2211,142.2406,53728.0
2023-10-13 10:40:00,146.1,146.21,145.71,145.84,58385.0,142.3087,142.4159,141.9289,142.0555,58385.0
2023-10-13 10:50:00,145.93,145.93,145.35,145.58,65674.0,142.1432,142.1432,141.5782,141.8022,65674.0
2023-10-13 11:00:00,145.59,145.74,144.81,145.45,51230.0,141.812,141.9581,141.0522,141.6756,51230.0
2023-10-13 11:10:00,145.5,145.61,145.18,145.5,20905.0,141.7243,141.8315,141.4126,141.7243,20905.0
2023-10-13 11:20:00,145.45,145.57,145.18,145.57,13246.0,141.6756,141.7925,141.4126,141.7925,13246.0
2023-10-13 11:30:00,145.53,145.93,145.48,145.91,9126.0,141.7535,142.1432,141.7048,142.1237,9126.0
2023-10-13 11:40:00,145.95,146.19,145.95,146.08,8642.0,142.1626,142.3964,142.1626,142.2893,8642.0
2023-10-13 11:50:00,146.08,146.16,145.75,145.83,5695.0,142.2893,142.3672,141.9678,142.0458,5695.0
2023-10-13 12:00:00,145.84,145.99,145.73,145.94,5783.0,142.0555,142.2016,141.9483,142.1529,5783.0
2023-10-13 12:10:00,145.88,146.45,145.88,146.45,5384.0,142.0945,142.6497,142.0945,142.6497,5384.0
2023-10-13 12:20:00,146.53,146.67,146.46,146.63,6451.0,142.7276,142.864,142.6594,142.825,6451.0
2023-10-13 12:30:00,146.63,146.66,146.4,146.46,5552.0,142.825,142.8542,142.601,142.6594,5552.0
2023-10-13 12:40:00,146.46,146.56,146.08,146.08,8185.0,142.6594,142.7568,142.2893,142.2893,8185.0
2023-10-13 12:50:00,146.05,146.18,145.75,145.96,6710.0,142.26,142.3867,141.9678,142.1724,6710.0
2023-10-13 13:00:00,146.02,146.24,145.59,145.79,12113.0,142.2308,142.4451,141.812,142.0068,12113.0
2023-10-13 13:10:00,145.85,145.88,145.54,145.7,17630.0,142.0652,142.0945,141.7633,141.9191,17630.0
2023-10-13 13:20:00,145.7,145.84,145.38,145.41,24223.0,141.9191,142.0555,141.6074,141.6367,24223.0
2023-10-13 13:30:00,145.39,145.65,145.34,145.55,10041.0,141.6172,141.8704,141.5685,141.773,10041.0
2023-10-13 13:40:00,145.62,146.23,145.55,145.95,13965.0,141.8412,142.4354,141.773,142.1626,13965.0
2023-10-13 13:50:00,145.99,146.28,145.94,146.26,6846.0,142.2016,142.4841,142.1529,142.4646,6846.0
2023-10-13 14:00:00,146.32,146.76,146.29,146.76,6885.0,142.523,142.9516,142.4938,142.9516,6885.0
2023-10-13 14:10:00,146.73,146.94,146.64,146.89,6307.0,142.9224,143.1269,142.8347,143.0782,6307.0
2023-10-13 14:20:00,146.86,147.0,146.68,146.94,6331.0,143.049,143.1854,142.8737,143.1269,6331.0
2023-10-13 14:30:00,146.9,147.19,146.65,146.69,8262.0,143.088,143.3705,142.8445,142.8834,8262.0
2023-10-13 14:40:00,146.72,146.77,146.31,146.53,7101.0,142.9127,142.9614,142.5133,142.7276,7101.0
2023-10-13 14:50:00,146.46,146.92,146.46,146.87,12989.0,142.6594,143.1075,142.6594,143.0588,12989.0
2023-10-13 15:00:00,146.86,146.93,146.44,146.71,21235.0,143.049,143.1172,142.6399,142.9029,21235.0
2023-10-13 15:10:00,146.71,147.03,146.71,146.76,13019.0,142.9029,143.2146,142.9029,142.9516,13019.0
2023-10-13 15:20:00,146.77,147.09,146.69,146.98,36217.0,142.9614,143.2731,142.8834,143.1659,36217.0
2023-10-13 15:30:00,147.04,147.17,146.94,147.0,17866.0,143.2244,143.351,143.1269,143.1854,17866.0
2023-10-13 15:40:00,147.02,147.05,146.67,147.04,33104.0,143.2049,143.2341,142.864,143.2244,33104.0
2023-10-13 15:50:00,146.99,147.12,146.76,147.12,108421.0,143.1757,143.3023,142.9516,143.3023,108421.0
2023-10-16 09:30:00,149.55,149.81,148.22,148.64,33952.0,145.6692,145.9225,144.3737,144.7828,33952.0
2023-10-16 09:40:00,148.29,148.9,147.98,148.9,7249.0,144.4419,145.0361,144.14,145.0361,7249.0
2023-10-16 09:50:00,149.0,149.56,148.78,149.22,9217.0,145.1335,145.679,144.9192,145.3478,9217.0
2023-10-16 10:00:00,149.18,149.28,148.83,149.12,14043.0,145.3088,145.4062,144.9679,145.2504,14043.0
2023-10-16 10:10:00,149.22,149.49,149.12,149.42,15861.0,145.3478,145.6108,145.2504,145.5426,15861.0
2023-10-16 10:20:00,149.42,149.8,149.22,149.78,7334.0,145.5426,145.9127,145.3478,145.8933,7334.0
2023-10-16 10:30:00,149.89,150.07,149.72,149.81,9322.0,146.0004,146.1757,145.8348,145.9225,9322.0
2023-10-16 10:40:00,149.64,149.89,149.56,149.78,5883.0,145.7569,146.0004,145.679,145.8933,5883.0
2023-10-16 10:50:00,149.73,149.83,149.55,149.78,5671.0,145.8445,145.942,145.6692,145.8933,5671.0
2023-10-16 11:00:00,149.78,150.01,149.71,149.83,7984.0,145.8933,146.1173,145.8251,145.942,7984.0
2023-10-16 11:10:00,149.86,149.86,149.52,149.55,7921.0,145.9712,145.9712,145.64,145.6692,7921.0
2023-10-16 11:20:00,149.49,149.52,149.27,149.27,6072.0,145.6108,145.64,145.3965,145.3965,6072.0
2023-10-16 11:30:00,149.27,149.38,148.98,149.0,6433.0,145.3965,145.5036,145.114,145.1335,6433.0
2023-10-16 11:40:00,148.99,149.03,148.6,148.81,9589.0,145.1238,145.1627,144.7439,144.9484,9589.0
2023-10-16 11:50:00,148.73,149.09,148.73,148.99,2921.0,144.8705,145.2212,144.8705,145.1238,2921.0
2023-10-16 12:00:00,148.94,149.12,148.91,149.12,6114.0,145.075,145.2504,145.0458,145.2504,6114.0
2023-10-16 12:10:00,149.08,149.2,148.81,149.16,16714.0,145.2114,145.3283,144.9484,145.2893,16714.0
2023-10-16 12:20:00,149.2,149.21,148.55,148.55,3626.0,145.3283,145.338,144.6952,144.6952,3626.0
2023-10-16 12:30:00,148.72,148.92,148.64,148.68,4416.0,144.8608,145.0556,144.7828,144.8218,4416.0
2023-10-16 12:40:00,148.67,148.95,148.65,148.88,1874.0,144.8121,145.0848,144.7926,145.0166,1874.0
2023-10-16 12:50:00,148.91,148.96,148.72,148.72,5140.0,145.0458,145.0945,144.8608,144.8608,5140.0
2023-10-16 13:00:00,148.91,149.32,148.91,149.16,2447.0,145.0458,145.4452,145.0458,145.2893,2447.0
2023-10-16 13:10:00,149.19,149.2,148.77,148.77,3036.0,145.3186,145.3283,144.9095,144.9095,3036.0
2023-10-16 13:20:00,148.67,148.67,148.01,148.34,4763.0,144.8121,144.8121,144.1692,144.4906,4763.0
2023-10-16 13:30:00,148.34,148.63,148.28,148.53,1468.0,144.4906,144.7731,144.4322,144.6757,1468.0
2023-10-16 13:40:00,148.52,148.72,148.52,148.65,3573.0,144.6659,144.8608,144.6659,144.7926,3573.0
2023-10-16 13:50:00,148.61,148.68,148.57,148.58,3480.0,144.7536,144.8218,144.7146,144.7244,3480.0
2023-10-16 14:00:00,148.62,148.65,148.52,148.58,3606.0,144.7634,144.7926,144.6659,144.7244,3606.0
2023-10-16 14:10:00,148.71,148.74,148.56,148.59,2060.0,144.851,144.8802,144.7049,144.7341,2060.0
2023-10-16 14:20:00,148.58,148.66,148.32,148.32,3835.0,144.7244,144.8023,144.4711,144.4711,3835.0
2023-10-16 14:30:00,148.3,148.52,148.29,148.38,2335.0,144.4517,144.6659,144.4419,144.5296,2335.0
2023-10-16 14:40:00,148.47,148.76,148.47,148.6,53822.0,144.6172,144.8997,144.6172,144.7439,53822.0
2023-10-16 14:50:00,148.6,148.88,148.6,148.86,7569.0,144.7439,145.0166,144.7439,144.9971,7569.0
2023-10-16 15:00:00,148.82,149.09,148.73,149.07,4730.0,144.9582,145.2212,144.8705,145.2017,4730.0
2023-10-16 15:10:00,149.07,149.34,149.04,149.23,14258.0,145.2017,145.4647,145.1725,145.3575,14258.0
2023-10-16 15:20:00,149.25,149.44,149.25,149.44,7941.0,145.377,145.5621,145.377,145.5621,7941.0
2023-10-16 15:30:00,149.46,149.5,149.19,149.22,14996.0,145.5816,145.6205,145.3186,145.3478,14996.0
2023-10-16 15:40:00,149.23,149.23,149.03,149.16,14491.0,145.3575,145.3575,145.1627,145.2893,14491.0
2023-10-16 15:50:00,149.15,149.4,148.95,149.0,86300.0,145.2796,145.5231,145.0848,145.1335,86300.0
2023-10-17 09:30:00,146.97,148.65,146.58,148.65,33749.0,143.1562,144.7926,142.7763,144.7926,33749.0
2023-10-17 09:40:00,148.91,149.66,148.89,149.27,25477.0,145.0458,145.7764,145.0263,145.3965,25477.0
2023-10-17 09:50:00,148.98,149.21,148.69,149.08,3999.0,145.114,145.338,144.8315,145.2114,3999.0
2023-10-17 10:00:00,149.1,149.53,148.94,149.46,11617.0,145.2309,145.6497,145.075,145.5816,11617.0
2023-10-17 10:10:00,149.41,149.86,149.28,149.86,10705.0,145.5329,145.9712,145.4062,145.9712,10705.0
2023-10-17 10:20:00,149.82,150.03,149.62,149.62,12217.0,145.9322,146.1368,145.7374,145.7374,12217.0
2023-10-17 10:30:00,149.65,150.04,149.38,149.95,10317.0,145.7666,146.1465,145.5036,146.0588,10317.0
2023-10-17 10:40:00,149.88,149.92,149.57,149.8,7047.0,145.9907,146.0296,145.6887,145.9127,7047.0
2023-10-17 10:50:00,149.82,149.95,149.43,149.47,37151.0,145.9322,146.0588,145.5523,145.5913,37151.0
2023-10-17 11:00:00,149.43,149.65,149.25,149.27,18059.0,145.5523,145.7666,145.377,145.3965,18059.0
2023-10-17 11:10:00,149.34,149.97,149.3,149.85,24255.0,145.4647,146.0783,145.4257,145.9614,24255.0
2023-10-17 11:20:00,149.91,150.06,149.58,149.75,9446.0,146.0199,146.166,145.6984,145.864,9446.0
2023-10-17 11:30:00,149.77,150.1,149.69,150.02,27593.0,145.8835,146.2049,145.8056,146.127,27593.0
2023-10-17 11:40:00,150.01,150.46,150.01,150.3,39011.0,146.1173,146.5556,146.1173,146.3998,39011.0
2023-10-17 11:50:00,150.3,150.41,150.17,150.34,23385.0,146.3998,146.5069,146.2731,146.4387,23385.0
2023-10-17 12:00:00,150.29,150.44,150.04,150.19,11395.0,146.39,146.5361,146.1465,146.2926,11395.0
2023-10-17 12:10:00,150.26,150.27,149.89,149.93,9581.0,146.3608,146.3705,146.0004,146.0394,9581.0
2023-10-17 12:20:00,149.98,150.19,149.93,150.18,17840.0,146.0881,146.2926,146.0394,146.2829,17840.0
2023-10-17 12:30:00,150.2,150.2,149.88,150.0,7802.0,146.3024,146.3024,145.9907,146.1075,7802.0
2023-10-17 12:40:00,149.91,149.93,149.52,149.81,13810.0,146.0199,146.0394,145.64,145.9225,13810.0
2023-10-17 12:50:00,149.9,149.9,149.49,149.49,4629.0,146.0101,146.0101,145.6108,145.6108,4629.0
2023-10-17 13:00:00,149.42,149.5,149.33,149.46,11488.0,145.5426,145.6205,145.4549,145.5816,11488.0
2023-10-17 13:10:00,149.42,149.42,149.14,149.18,2088.0,145.5426,145.5426,145.2699,145.3088,2088.0
2023-10-17 13:20:00,149.17,149.3,149.1,149.1,4848.0,145.2991,145.4257,145.2309,145.2309,4848.0
2023-10-17 13:30:00,149.16,149.32,148.82,149.32,40531.0,145.2893,145.4452,144.9582,145.4452,40531.0
2023-10-17 13:40:00,149.29,149.47,149.19,149.43,6227.0,145.416,145.5913,145.3186,145.5523,6227.0
2023-10-17 13:50:00,149.42,149.55,149.13,149.35,6166.0,145.5426,145.6692,145.2601,145.4744,6166.0
2023-10-17 14:00:00,149.34,149.37,149.1,149.22,3679.0,145.4647,145.4939,145.2309,145.3478,3679.0
2023-10-17 14:10:00,149.08,149.47,149.05,149.28,4017.0,145.2114,145.5913,145.1822,145.4062,4017.0
2023-10-17 14:20:00,149.34,149.55,149.28,149.54,7431.0,145.4647,145.6692,145.4062,145.6595,7431.0
2023-10-17 14:30:00,149.43,149.77,149.32,149.77,4324.0,145.5523,145.8835,145.4452,145.8835,4324.0
2023-10-17 14:40:00,149.77,149.92,149.54,149.69,4774.0,145.8835,146.0296,145.6595,145.8056,4774.0
2023-10-17 14:50:00,149.68,149.8,149.37,149.39,7929.0,145.7958,145.9127,145.4939,145.5134,7929.0
2023-10-17 15:00:00,149.45,149.9,149.45,149.9,3327.0,145.5718,146.0101,145.5718,146.0101,3327.0
2023-10-17 15:10:00,149.85,149.9,149.72,149.72,3152.0,145.9614,146.0101,145.8348,145.8348,3152.0
2023-10-17 15:20:00,149.72,149.89,149.68,149.88,4743.0,145.8348,146.0004,145.7958,145.9907,4743.0
2023-10-17 15:30:00,149.86,149.89,149.54,149.59,8720.0,145.9712,146.0004,145.6595,145.7082,8720.0
2023-10-17 15:40:00,149.62,149.82,149.4,149.51,22672.0,145.7374,145.9322,145.5231,145.6303,22672.0
2023-10-17 15:50:00,149.49,149.7,149.43,149.55,123128.0,145.6108,145.8153,145.5523,145.6692,123128.0
2023-10-18 09:30:00,148.0,148.65,146.79,147.77,53965.0,144.1594,144.7926,142.9808,143.9354,53965.0
2023-10-18 09:40:00,147.74,147.76,146.35,146.9,21706.0,143.9062,143.9257,142.5523,143.088,21706.0
2023-10-18 09:50:00,146.97,147.24,146.18,146.89,9333.0,143.1562,143.4192,142.3867,143.0782,9333.0
2023-10-18 10:00:00,146.91,147.04,146.42,146.72,14588.0,143.0977,143.2244,142.6204,142.9127,14588.0
2023-10-18 10:10:00,146.61,147.37,146.61,147.36,14929.0,142.8055,143.5458,142.8055,143.536,14929.0
2023-10-18 10:20:00,147.4,147.63,147.16,147.2,26134.0,143.575,143.799,143.3412,143.3802,26134.0
2023-10-18 10:30:00,147.21,147.21,146.46,146.69,19423.0,143.3899,143.3899,142.6594,142.8834,19423.0
2023-10-18 10:40:00,146.57,146.8,146.36,146.53,14928.0,142.7665,142.9906,142.562,142.7276,14928.0
2023-10-18 10:50:00,146.5,146.71,146.28,146.3,13900.0,142.6984,142.9029,142.4841,142.5036,13900.0
2023-10-18 11:00:00,146.31,146.36,145.92,145.96,16802.0,142.5133,142.562,142.1334,142.1724,16802.0
2023-10-18 11:10:00,145.86,146.36,145.77,146.14,31329.0,142.075,142.562,141.9873,142.3477,31329.0
2023-10-18 11:20:00,146.14,146.21,145.82,145.87,13387.0,142.3477,142.4159,142.036,142.0847,13387.0
2023-10-18 11:30:00,145.95,146.09,145.91,145.91,4849.0,142.1626,142.299,142.1237,142.1237,4849.0
2023-10-18 11:40:00,145.88,145.98,145.47,145.63,10314.0,142.0945,142.1919,141.6951,141.8509,10314.0
2023-10-18 11:50:00,145.67,145.97,145.65,145.81,8226.0,141.8899,142.1821,141.8704,142.0263,8226.0
2023-10-18 12:00:00,145.81,146.19,145.66,145.76,7072.0,142.0263,142.3964,141.8802,141.9776,7072.0
2023-10-18 12:10:00,145.82,145.83,145.31,145.61,10110.0,142.036,142.0458,141.5392,141.8315,10110.0
2023-10-18 12:20:00,145.63,145.68,145.42,145.52,12165.0,141.8509,141.8996,141.6464,141.7438,12165.0
2023-10-18 12:30:00,145.47,145.72,145.47,145.67,5502.0,141.6951,141.9386,141.6951,141.8899,5502.0
2023-10-18 12:40:00,145.74,146.05,145.71,146.05,6689.0,141.9581,142.26,141.9289,142.26,6689.0
2023-10-18 12:50:00,146.01,146.07,145.74,145.81,11058.0,142.2211,142.2795,141.9581,142.0263,11058.0
2023-10-18 13:00:00,145.79,146.76,145.67,146.72,7806.0,142.0068,142.9516,141.8899,142.9127,7806.0
2023-10-18 13:10:00,146.71,147.01,146.59,146.59,7927.0,142.9029,143.1951,142.786,142.786,7927.0
2023-10-18 13:20:00,146.55,146.64,146.4,146.55,5958.0,142.7471,142.8347,142.601,142.7471,5958.0
2023-10-18 13:30:00,146.49,146.61,146.11,146.13,6916.0,142.6886,142.8055,142.3185,142.338,6916.0
2023-10-18 13:40:00,146.11,146.23,145.86,146.06,9780.0,142.3185,142.4354,142.075,142.2698,9780.0
2023-10-18 13:50:00,146.06,146.56,146.01,146.56,8815.0,142.2698,142.7568,142.2211,142.7568,8815.0
2023-10-18 14:00:00,146.53,146.65,146.26,146.51,16054.0,142.7276,142.8445,142.4646,142.7081,16054.0
2023-10-18 14:10:00,146.52,146.55,146.37,146.46,4800.0,142.7178,142.7471,142.5717,142.6594,4800.0
2023-10-18 14:20:00,146.41,146.6,146.06,146.19,17343.0,142.6107,142.7958,142.2698,142.3964,17343.0
2023-10-18 14:30:00,146.14,146.36,145.8,145.85,11356.0,142.3477,142.562,142.0165,142.0652,11356.0
2023-10-18 14:40:00,145.8,145.85,145.54,145.77,13103.0,142.0165,142.0652,141.7633,141.9873,13103.0
2023-10-18 14:50:00,145.67,145.81,145.6,145.66,11598.0,141.8899,142.0263,141.8217,141.8802,11598.0
2023-10-18 15:00:00,145.66,145.66,145.28,145.44,15316.0,141.8802,141.8802,141.51,141.6659,15316.0
2023-10-18 15:10:00,145.46,145.73,145.44,145.67,12575.0,141.6854,141.9483,141.6659,141.8899,12575.0
2023-10-18 15:20:00,145.7,145.95,145.69,145.81,12160.0,141.9191,142.1626,141.9094,142.0263,12160.0
2023-10-18 15:30:00,145.81,146.08,145.71,145.72,19000.0,142.0263,142.2893,141.9289,141.9386,19000.0
2023-10-18 15:40:00,145.72,145.83,145.39,145.51,50187.0,141.9386,142.0458,141.6172,141.7341,50187.0
2023-10-18 15:50:00,145.5,145.68,145.04,145.14,203659.0,141.7243,141.8996,141.2763,141.3737,203659.0
2023-10-19 09:30:00,145.19,145.45,144.25,145.32,64214.0,141.4224,141.6756,140.5068,141.549,64214.0
2023-10-19 09:40:00,145.36,147.08,145.36,146.39,35660.0,141.5879,143.2633,141.5879,142.5912,35660.0
2023-10-19 09:50:00,146.5,147.16,146.05,147.11,16359.0,142.6984,143.3412,142.26,143.2925,16359.0
2023-10-19 10:00:00,146.85,147.48,146.5,147.21,18950.0,143.0393,143.6529,142.6984,143.3899,18950.0
2023-10-19 10:10:00,146.97,147.76,146.97,147.37,19467.0,143.1562,143.9257,143.1562,143.5458,19467.0
2023-10-19 10:20:00,147.38,147.66,147.16,147.16,35073.0,143.5555,143.8283,143.3412,143.3412,35073.0
2023-10-19 10:30:00,147.09,147.42,146.92,147.05,29967.0,143.2731,143.5945,143.1075,143.2341,29967.0
2023-10-19 10:40:00,146.97,147.03,146.6,146.85,17378.0,143.1562,143.2146,142.7958,143.0393,17378.0
2023-10-19 10:50:00,146.9,146.91,146.57,146.65,16416.0,143.088,143.0977,142.7665,142.8445,16416.0
2023-10-19 11:00:00,146.68,147.8,146.62,147.8,49500.0,142.8737,143.9646,142.8153,143.9646,49500.0
2023-10-19 11:10:00,147.77,147.79,147.0,147.06,60077.0,143.9354,143.9549,143.1854,143.2438,60077.0
2023-10-19 11:20:00,147.13,147.84,146.89,147.52,11403.0,143.312,144.0036,143.0782,143.6919,11403.0
2023-10-19 11:30:00,147.46,147.63,146.99,147.09,12419.0,143.6335,143.799,143.1757,143.2731,12419.0
2023-10-19 11:40:00,147.09,147.1,145.69,145.72,17577.0,143.2731,143.2828,141.9094,141.9386,17577.0
2023-10-19 11:50:00,145.6,145.6,143.9,144.76,71163.0,141.8217,141.8217,140.1658,141.0035,71163.0
2023-10-19 12:00:00,144.79,146.13,144.43,145.4,46928.0,141.0327,142.338,140.6821,141.6269,46928.0
2023-10-19 12:10:00,145.37,145.94,145.35,145.65,32852.0,141.5977,142.1529,141.5782,141.8704,32852.0
2023-10-19 12:20:00,145.71,146.43,145.53,145.53,27142.0,141.9289,142.6302,141.7535,141.7535,27142.0
2023-10-19 12:30:00,145.6,145.66,144.2,144.32,12281.0,141.8217,141.8802,140.458,140.5749,12281.0
2023-10-19 12:40:00,144.45,145.28,144.24,145.24,9604.0,140.7016,141.51,140.497,141.4711,9604.0
2023-10-19 12:50:00,145.21,146.46,145.16,145.88,35982.0,141.4418,142.6594,141.3931,142.0945,35982.0
2023-10-19 13:00:00,145.95,146.75,145.95,146.5,14482.0,142.1626,142.9419,142.1626,142.6984,14482.0
2023-10-19 13:10:00,146.47,146.59,146.0,146.22,9395.0,142.6691,142.786,142.2113,142.4256,9395.0
2023-10-19 13:20:00,146.3,146.3,145.77,145.98,7806.0,142.5036,142.5036,141.9873,142.1919,7806.0
2023-10-19 13:30:00,146.04,146.22,145.47,145.56,8622.0,142.2503,142.4256,141.6951,141.7828,8622.0
2023-10-19 13:40:00,145.58,145.59,145.31,145.34,11335.0,141.8022,141.812,141.5392,141.5685,11335.0
2023-10-19 13:50:00,145.34,145.52,145.14,145.4,11758.0,141.5685,141.7438,141.3737,141.6269,11758.0
2023-10-19 14:00:00,145.33,145.46,144.85,144.9,6105.0,141.5587,141.6854,141.0912,141.1399,6105.0
2023-10-19 14:10:00,144.89,144.92,144.57,144.62,4908.0,141.1301,141.1594,140.8184,140.8672,4908.0
2023-10-19 14:20:00,144.67,144.71,144.53,144.67,6473.0,140.9159,140.9548,140.7795,140.9159,6473.0
2023-10-19 14:30:00,144.58,144.58,144.13,144.3,11482.0,140.8282,140.8282,140.3899,140.5555,11482.0
2023-10-19 14:40:00,144.35,144.35,143.94,144.06,14068.0,140.6042,140.6042,140.2048,140.3217,14068.0
2023-10-19 14:50:00,144.0,144.16,143.85,144.02,7896.0,140.2632,140.4191,140.1171,140.2827,7896.0
2023-10-19 15:00:00,144.0,144.15,143.88,143.97,13650.0,140.2632,140.4093,140.1464,140.234,13650.0
2023-10-19 15:10:00,144.02,144.04,143.61,143.81,12805.0,140.2827,140.3022,139.8834,140.0782,12805.0
2023-10-19 15:20:00,143.83,143.86,143.43,143.75,27607.0,140.0977,140.1269,139.708,140.0197,27607.0
2023-10-19 15:30:00,143.79,143.92,143.49,143.62,23020.0,140.0587,140.1853,139.7665,139.8931,23020.0
2023-10-19 15:40:00,143.63,144.02,143.46,144.0,33097.0,139.9028,140.2827,139.7373,140.2632,33097.0
2023-10-19 15:50:00,144.02,144.09,143.61,143.71,143995.0,140.2827,140.3509,139.8834,139.9808,143995.0
2023-10-20 09:30:00,144.0,144.96,144.0,144.53,74562.0,140.2632,141.1983,140.2632,140.7795,74562.0
2023-10-20 09:40:00,144.32,144.32,143.11,144.26,24399.0,140.5749,140.5749,139.3963,140.5165,24399.0
2023-10-20 09:50:00,143.96,144.01,142.83,143.15,19449.0,140.2243,140.273,139.1236,139.4353,19449.0
2023-10-20 10:00:00,143.17,143.65,142.87,143.51,11992.0,139.4548,139.9223,139.1626,139.786,11992.0
2023-10-20 10:10:00,143.52,143.67,143.21,143.48,30135.0,139.7957,139.9418,139.4937,139.7567,30135.0
2023-10-20 10:20:00,143.43,143.43,142.71,142.75,22691.0,139.708,139.708,139.0067,139.0457,22691.0
2023-10-20 10:30:00,142.78,143.56,142.66,143.4,14029.0,139.0749,139.8347,138.958,139.6788,14029.0
2023-10-20 10:40:00,143.41,143.41,143.01,143.18,35786.0,139.6886,139.6886,139.2989,139.4645,35786.0
2023-10-20 10:50:00,143.28,143.43,142.7,143.0,23311.0,139.5619,139.708,138.997,139.2892,23311.0
2023-10-20 11:00:00,142.99,143.2,142.75,143.16,13150.0,139.2794,139.484,139.0457,139.445,13150.0
2023-10-20 11:10:00,143.08,143.23,142.69,142.69,10415.0,139.3671,139.5132,138.9872,138.9872,10415.0
2023-10-20 11:20:00,142.82,142.89,142.52,142.76,21053.0,139.1139,139.182,138.8216,139.0554,21053.0
2023-10-20 11:30:00,142.62,142.69,142.14,142.2,13669.0,138.9191,138.9872,138.4515,138.5099,13669.0
2023-10-20 11:40:00,142.18,142.69,142.05,142.54,15834.0,138.4905,138.9872,138.3638,138.8411,15834.0
2023-10-20 11:50:00,142.53,142.75,142.43,142.67,10893.0,138.8314,139.0457,138.734,138.9678,10893.0
2023-10-20 12:00:00,142.63,142.64,141.93,141.94,11316.0,138.9288,138.9385,138.247,138.2567,11316.0
2023-10-20 12:10:00,141.91,142.27,141.9,142.27,17990.0,138.2275,138.5781,138.2177,138.5781,17990.0
2023-10-20 12:20:00,142.29,142.59,142.19,142.4,12858.0,138.5976,138.8898,138.5002,138.7048,12858.0
2023-10-20 12:30:00,142.43,142.72,142.28,142.54,10114.0,138.734,139.0165,138.5879,138.8411,10114.0
2023-10-20 12:40:00,142.53,142.6,142.4,142.58,5689.0,138.8314,138.8996,138.7048,138.8801,5689.0
2023-10-20 12:50:00,142.53,142.72,142.35,142.67,10628.0,138.8314,139.0165,138.6561,138.9678,10628.0
2023-10-20 13:00:00,142.63,142.65,142.1,142.1,9486.0,138.9288,138.9483,138.4125,138.4125,9486.0
2023-10-20 13:10:00,142.13,142.6,141.94,142.56,19650.0,138.4418,138.8996,138.2567,138.8606,19650.0
2023-10-20 13:20:00,142.51,142.79,142.51,142.63,10234.0,138.8119,139.0846,138.8119,138.9288,10234.0
2023-10-20 13:30:00,142.63,142.7,142.31,142.35,8683.0,138.9288,138.997,138.6171,138.6561,8683.0
2023-10-20 13:40:00,142.39,142.53,141.86,141.96,41155.0,138.695,138.8314,138.1788,138.2762,41155.0
2023-10-20 13:50:00,142.0,142.34,141.87,142.28,17407.0,138.3151,138.6463,138.1885,138.5879,17407.0
2023-10-20 14:00:00,142.29,142.41,142.09,142.18,9889.0,138.5976,138.7145,138.4028,138.4905,9889.0
2023-10-20 14:10:00,142.12,142.12,141.79,141.98,20636.0,138.432,138.432,138.1106,138.2957,20636.0
2023-10-20 14:20:00,141.95,142.1,141.85,141.93,9928.0,138.2664,138.4125,138.169,138.247,9928.0
2023-10-20 14:30:00,141.9,142.26,141.87,142.04,10117.0,138.2177,138.5684,138.1885,138.3541,10117.0
2023-10-20 14:40:00,142.01,142.09,141.92,142.02,8054.0,138.3249,138.4028,138.2372,138.3346,8054.0
2023-10-20 14:50:00,141.97,141.97,141.62,141.64,27630.0,138.2859,138.2859,137.945,137.9645,27630.0
2023-10-20 15:00:00,141.63,141.85,141.62,141.74,29673.0,137.9547,138.169,137.945,138.0619,29673.0
2023-10-20 15:10:00,141.74,141.84,141.58,141.71,19801.0,138.0619,138.1593,137.906,138.0327,19801.0
2023-10-20 15:20:00,141.67,141.83,141.52,141.8,15977.0,137.9937,138.1496,137.8476,138.1203,15977.0
2023-10-20 15:30:00,141.79,141.9,141.45,141.57,41818.0,138.1106,138.2177,137.7794,137.8963,41818.0
2023-10-20 15:40:00,141.55,141.66,141.27,141.51,32740.0,137.8768,137.984,137.6041,137.8379,32740.0
2023-10-20 15:50:00,141.49,141.52,141.15,141.35,98413.0,137.8184,137.8476,137.4872,137.682,98413.0
2023-10-23 09:30:00,140.84,142.03,140.34,140.87,45517.0,137.1852,138.3444,136.6982,137.2145,45517.0
2023-10-23 09:40:00,141.18,141.22,140.3,141.15,18708.0,137.5164,137.5554,136.6593,137.4872,18708.0
2023-10-23 09:50:00,141.28,141.54,140.64,141.54,12797.0,137.6138,137.8671,136.9904,137.8671,12797.0
2023-10-23 10:00:00,141.47,141.65,140.07,140.65,36001.0,137.7989,137.9742,136.4352,137.0002,36001.0
2023-10-23 10:10:00,140.71,141.03,140.45,141.03,14310.0,137.0586,137.3703,136.8054,137.3703,14310.0
2023-10-23 10:20:00,140.96,141.42,140.85,141.0,8519.0,137.3021,137.7502,137.195,137.3411,8519.0
2023-10-23 10:30:00,140.98,141.05,140.5,140.93,9638.0,137.3216,137.3898,136.8541,137.2729,9638.0
2023-10-23 10:40:00,140.85,141.56,140.85,141.27,13418.0,137.195,137.8866,137.195,137.6041,13418.0
2023-10-23 10:50:00,141.21,141.52,141.1,141.16,13211.0,137.5456,137.8476,137.4385,137.4969,13211.0
2023-10-23 11:00:00,141.28,141.68,141.04,141.57,10188.0,137.6138,138.0034,137.3801,137.8963,10188.0
2023-10-23 11:10:00,141.65,142.03,141.52,142.03,12121.0,137.9742,138.3444,137.8476,138.3444,12121.0
2023-10-23 11:20:00,142.03,142.31,141.97,142.15,20051.0,138.3444,138.6171,138.2859,138.4612,20051.0
2023-10-23 11:30:00,142.14,142.46,142.08,142.32,9992.0,138.4515,138.7632,138.3931,138.6268,9992.0
2023-10-23 11:40:00,142.35,142.39,142.11,142.18,16277.0,138.6561,138.695,138.4223,138.4905,16277.0
2023-10-23 11:50:00,142.22,142.38,141.99,142.3,10866.0,138.5294,138.6853,138.3054,138.6074,10866.0
2023-10-23 12:00:00,142.27,142.29,141.83,141.87,9553.0,138.5781,138.5976,138.1496,138.1885,9553.0
2023-10-23 12:10:00,141.84,141.85,141.38,141.49,21380.0,138.1593,138.169,137.7112,137.8184,21380.0
2023-10-23 12:20:00,141.49,142.01,141.48,141.74,11280.0,137.8184,138.3249,137.8086,138.0619,11280.0
2023-10-23 12:30:00,141.71,141.95,141.64,141.81,14249.0,138.0327,138.2664,137.9645,138.1301,14249.0
2023-10-23 12:40:00,141.81,141.95,141.61,141.75,13623.0,138.1301,138.2664,137.9353,138.0716,13623.0
2023-10-23 12:50:00,141.77,142.24,141.68,142.05,12862.0,138.0911,138.5489,138.0034,138.3638,12862.0
2023-10-23 13:00:00,142.14,142.15,141.56,141.78,13627.0,138.4515,138.4612,137.8866,138.1008,13627.0
2023-10-23 13:10:00,141.74,141.83,141.47,141.47,22544.0,138.0619,138.1496,137.7989,137.7989,22544.0
2023-10-23 13:20:00,141.48,141.67,141.35,141.5,29204.0,137.8086,137.9937,137.682,137.8281,29204.0
2023-10-23 13:30:00,141.53,141.94,141.44,141.64,12880.0,137.8573,138.2567,137.7697,137.9645,12880.0
2023-10-23 13:40:00,141.61,142.05,141.55,141.82,34058.0,137.9353,138.3638,137.8768,138.1398,34058.0
2023-10-23 13:50:00,141.87,142.0,141.68,141.77,20856.0,138.1885,138.3151,138.0034,138.0911,20856.0
2023-10-23 14:00:00,141.71,141.73,141.32,141.5,23384.0,138.0327,138.0521,137.6528,137.8281,23384.0
2023-10-23 14:10:00,141.46,141.49,141.03,141.11,30995.0,137.7892,137.8184,137.3703,137.4482,30995.0
2023-10-23 14:20:00,141.03,141.29,140.89,141.22,17936.0,137.3703,137.6236,137.2339,137.5554,17936.0
2023-10-23 14:30:00,141.21,141.4,141.1,141.32,19935.0,137.5456,137.7307,137.4385,137.6528,19935.0
2023-10-23 14:40:00,141.33,141.53,140.93,141.07,19409.0,137.6625,137.8573,137.2729,137.4093,19409.0
2023-10-23 14:50:00,141.04,141.16,140.85,141.1,24060.0,137.3801,137.4969,137.195,137.4385,24060.0
2023-10-23 15:00:00,141.11,141.39,141.0,141.02,73421.0,137.4482,137.721,137.3411,137.3606,73421.0
2023-10-23 15:10:00,140.97,141.1,140.6,140.7,21886.0,137.3119,137.4385,136.9515,137.0489,21886.0
2023-10-23 15:20:00,140.67,140.67,140.11,140.26,33377.0,137.0197,137.0197,136.4742,136.6203,33377.0
2023-10-23 15:30:00,140.11,140.68,140.1,140.64,32881.0,136.4742,137.0294,136.4644,136.9904,32881.0
2023-10-23 15:40:00,140.68,140.88,140.62,140.88,52672.0,137.0294,137.2242,136.9709,137.2242,52672.0
2023-10-23 15:50:00,140.92,140.92,140.27,140.51,212416.0,137.2632,137.2632,136.63,136.8638,212416.0
2023-10-24 09:30:00,143.23,145.02,142.17,144.1,49010.0,139.5132,141.2568,138.4807,140.3606,49010.0
2023-10-24 09:40:00,144.42,146.17,144.18,146.02,39365.0,140.6723,142.3769,140.4386,142.2308,39365.0
2023-10-24 09:50:00,145.84,146.21,144.31,146.1,63263.0,142.0555,142.4159,140.5652,142.3087,63263.0
2023-10-24 10:00:00,145.98,146.76,145.79,146.36,36044.0,142.1919,142.9516,142.0068,142.562,36044.0
2023-10-24 10:10:00,146.42,147.49,145.96,147.3,40103.0,142.6204,143.6627,142.1724,143.4776,40103.0
2023-10-24 10:20:00,147.3,147.34,146.49,147.21,24254.0,143.4776,143.5166,142.6886,143.3899,24254.0
2023-10-24 10:30:00,147.3,148.28,147.18,147.24,88843.0,143.4776,144.4322,143.3607,143.4192,88843.0
2023-10-24 10:40:00,147.24,148.27,147.24,148.07,37802.0,143.4192,144.4224,143.4192,144.2276,37802.0
2023-10-24 10:50:00,148.12,148.82,148.12,148.44,22615.0,144.2763,144.9582,144.2763,144.588,22615.0
2023-10-24 11:00:00,148.4,148.5,147.8,147.87,25309.0,144.5491,144.6465,143.9646,144.0328,25309.0
2023-10-24 11:10:00,147.83,147.94,146.26,146.26,34760.0,143.9939,144.101,142.4646,142.4646,34760.0
2023-10-24 11:20:00,146.24,146.24,145.53,145.89,19003.0,142.4451,142.4451,141.7535,142.1042,19003.0
2023-10-24 11:30:00,145.88,146.6,145.68,146.26,17772.0,142.0945,142.7958,141.8996,142.4646,17772.0
2023-10-24 11:40:00,146.26,146.41,145.7,145.73,24230.0,142.4646,142.6107,141.9191,141.9483,24230.0
2023-10-24 11:50:00,145.47,146.06,145.39,146.0,13748.0,141.6951,142.2698,141.6172,142.2113,13748.0
2023-10-24 12:00:00,146.03,146.28,145.87,145.96,18146.0,142.2406,142.4841,142.0847,142.1724,18146.0
2023-10-24 12:10:00,145.99,146.26,145.81,145.83,24023.0,142.2016,142.4646,142.0263,142.0458,24023.0
2023-10-24 12:20:00,145.71,146.37,145.55,146.2,16043.0,141.9289,142.5717,141.773,142.4062,16043.0
2023-10-24 12:30:00,146.24,146.44,146.11,146.36,6676.0,142.4451,142.6399,142.3185,142.562,6676.0
2023-10-24 12:40:00,146.33,146.64,146.27,146.29,13623.0,142.5328,142.8347,142.4743,142.4938,13623.0
2023-10-24 12:50:00,146.36,146.61,146.31,146.61,8516.0,142.562,142.8055,142.5133,142.8055,8516.0
2023-10-24 13:00:00,146.66,146.75,146.37,146.63,12084.0,142.8542,142.9419,142.5717,142.825,12084.0
2023-10-24 13:10:00,146.71,146.71,146.38,146.56,11475.0,142.9029,142.9029,142.5815,142.7568,11475.0
2023-10-24 13:20:00,146.53,146.73,146.48,146.64,8546.0,142.7276,142.9224,142.6789,142.8347,8546.0
2023-10-24 13:30:00,146.64,146.76,146.39,146.48,10140.0,142.8347,142.9516,142.5912,142.6789,10140.0
2023-10-24 13:40:00,146.52,146.9,146.52,146.82,8981.0,142.7178,143.088,142.7178,143.0101,8981.0
2023-10-24 13:50:00,146.81,146.89,146.69,146.77,6508.0,143.0003,143.0782,142.8834,142.9614,6508.0
2023-10-24 14:00:00,146.76,146.9,146.54,146.89,11085.0,142.9516,143.088,142.7373,143.0782,11085.0
2023-10-24 14:10:00,146.79,146.91,146.66,146.81,12399.0,142.9808,143.0977,142.8542,143.0003,12399.0
2023-10-24 14:20:00,146.83,147.23,146.75,147.17,11997.0,143.0198,143.4094,142.9419,143.351,11997.0
2023-10-24 14:30:00,147.24,147.65,147.2,147.33,14326.0,143.4192,143.8185,143.3802,143.5068,14326.0
2023-10-24 14:40:00,147.3,147.48,147.23,147.33,14829.0,143.4776,143.6529,143.4094,143.5068,14829.0
2023-10-24 14:50:00,147.37,147.65,147.35,147.49,13840.0,143.5458,143.8185,143.5263,143.6627,13840.0
2023-10-24 15:00:00,147.5,147.63,147.43,147.59,18363.0,143.6724,143.799,143.6042,143.7601,18363.0
2023-10-24 15:10:00,147.55,147.99,147.53,147.83,27058.0,143.7211,144.1497,143.7016,143.9939,27058.0
2023-10-24 15:20:00,147.83,148.14,147.72,148.06,18423.0,143.9939,144.2958,143.8867,144.2179,18423.0
2023-10-24 15:30:00,148.02,148.07,147.66,147.78,22947.0,144.1789,144.2276,143.8283,143.9451,22947.0
2023-10-24 15:40:00,147.78,148.14,147.71,147.71,78916.0,143.9451,144.2958,143.877,143.877,78916.0
2023-10-24 15:50:00,147.69,147.76,147.15,147.16,187712.0,143.8575,143.9257,143.3315,143.3412,187712.0
2023-10-25 09:30:00,147.52,148.06,146.02,147.27,32347.0,143.6919,144.2179,142.2308,143.4484,32347.0
2023-10-25 09:40:00,147.55,147.95,147.44,147.72,18484.0,143.7211,144.1107,143.614,143.8867,18484.0
2023-10-25 09:50:00,147.7,148.02,147.41,147.41,18463.0,143.8672,144.1789,143.5848,143.5848,18463.0
2023-10-25 10:00:00,147.56,147.59,145.53,145.8,20205.0,143.7309,143.7601,141.7535,142.0165,20205.0
2023-10-25 10:10:00,145.81,145.81,144.68,144.97,14844.0,142.0263,142.0263,140.9256,141.2081,14844.0
2023-10-25 10:20:00,144.91,145.44,144.9,145.16,16123.0,141.1496,141.6659,141.1399,141.3931,16123.0
2023-10-25 10:30:00,145.13,145.47,144.73,145.47,12970.0,141.3639,141.6951,140.9743,141.6951,12970.0
2023-10-25 10:40:00,145.43,145.69,145.0,145.56,11693.0,141.6561,141.9094,141.2373,141.7828,11693.0
2023-10-25 10:50:00,145.59,145.6,144.95,145.19,7947.0,141.812,141.8217,141.1886,141.4224,7947.0
2023-10-25 11:00:00,145.1,145.63,145.1,145.49,13083.0,141.3347,141.8509,141.3347,141.7146,13083.0
2023-10-25 11:10:00,145.5,145.53,145.04,145.21,10867.0,141.7243,141.7535,141.2763,141.4418,10867.0
2023-10-25 11:20:00,145.2,145.51,144.88,145.44,12824.0,141.4321,141.7341,141.1204,141.6659,12824.0
2023-10-25 11:30:00,145.37,145.49,144.78,144.98,9144.0,141.5977,141.7146,141.023,141.2178,9144.0
2023-10-25 11:40:00,144.95,145.32,144.69,144.72,10239.0,141.1886,141.549,140.9353,140.9646,10239.0
2023-10-25 11:50:00,144.73,144.78,144.17,144.24,8026.0,140.9743,141.023,140.4288,140.497,8026.0
2023-10-25 12:00:00,144.19,144.5,143.98,144.34,14185.0,140.4483,140.7503,140.2438,140.5944,14185.0
2023-10-25 12:10:00,144.28,144.37,143.97,144.12,5061.0,140.536,140.6236,140.234,140.3801,5061.0
2023-10-25 12:20:00,144.0,144.39,144.0,144.18,9798.0,140.2632,140.6431,140.2632,140.4386,9798.0
2023-10-25 12:30:00,144.23,144.52,143.91,143.96,8923.0,140.4873,140.7697,140.1756,140.2243,8923.0
2023-10-25 12:40:00,143.89,144.2,143.75,143.75,19655.0,140.1561,140.458,140.0197,140.0197,19655.0
2023-10-25 12:50:00,143.8,143.82,143.44,143.59,12534.0,140.0684,140.0879,139.7178,139.8639,12534.0
2023-10-25 13:00:00,143.67,143.68,143.29,143.58,17807.0,139.9418,139.9515,139.5717,139.8541,17807.0
2023-10-25 13:10:00,143.58,143.93,143.5,143.87,11492.0,139.8541,140.1951,139.7762,140.1366,11492.0
2023-10-25 13:20:00,143.8,144.16,143.64,144.16,7706.0,140.0684,140.4191,139.9126,140.4191,7706.0
2023-10-25 13:30:00,144.01,144.06,143.84,143.88,5879.0,140.273,140.3217,140.1074,140.1464,5879.0
2023-10-25 13:40:00,144.01,144.06,143.81,143.92,8940.0,140.273,140.3217,140.0782,140.1853,8940.0
2023-10-25 13:50:00,143.89,144.18,143.79,144.17,6783.0,140.1561,140.4386,140.0587,140.4288,6783.0
2023-10-25 14:00:00,144.19,144.69,144.13,144.66,8554.0,140.4483,140.9353,140.3899,140.9061,8554.0
2023-10-25 14:10:00,144.68,144.92,144.41,144.74,7674.0,140.9256,141.1594,140.6626,140.984,7674.0
2023-10-25 14:20:00,144.77,144.92,144.63,144.81,6955.0,141.0133,141.1594,140.8769,141.0522,6955.0
2023-10-25 14:30:00,144.82,144.89,144.58,144.64,11687.0,141.062,141.1301,140.8282,140.8866,11687.0
2023-10-25 14:40:00,144.62,144.77,144.52,144.76,9950.0,140.8672,141.0133,140.7697,141.0035,9950.0
2023-10-25 14:50:00,144.71,144.9,144.52,144.73,10032.0,140.9548,141.1399,140.7697,140.9743,10032.0
2023-10-25 15:00:00,144.75,144.75,144.53,144.61,12161.0,140.9938,140.9938,140.7795,140.8574,12161.0
2023-10-25 15:10:00,144.64,144.83,144.57,144.65,16605.0,140.8866,141.0717,140.8184,140.8964,16605.0
2023-10-25 15:20:00,144.64,144.77,144.38,144.72,11413.0,140.8866,141.0133,140.6334,140.9646,11413.0
2023-10-25 15:30:00,144.72,144.92,144.56,144.6,17463.0,140.9646,141.1594,140.8087,140.8477,17463.0
2023-10-25 15:40:00,144.57,144.89,144.26,144.89,33019.0,140.8184,141.1301,140.5165,141.1301,33019.0
2023-10-25 15:50:00,144.89,144.96,144.35,144.62,165807.0,141.1301,141.1983,140.6042,140.8672,165807.0
2023-10-26 09:30:00,145.88,147.7,145.88,146.97,36689.0,142.0945,143.8672,142.0945,143.1562,36689.0
2023-10-26 09:40:00,146.95,148.2,146.9,147.5,35710.0,143.1367,144.3543,143.088,143.6724,35710.0
2023-10-26 09:50:00,147.26,148.38,147.26,147.56,17439.0,143.4386,144.5296,143.4386,143.7309,17439.0
2023-10-26 10:00:00,147.44,148.0,147.1,147.11,29910.0,143.614,144.1594,143.2828,143.2925,29910.0
2023-10-26 10:10:00,147.01,147.56,146.97,147.27,21387.0,143.1951,143.7309,143.1562,143.4484,21387.0
2023-10-26 10:20:00,147.28,147.6,146.87,147.47,12277.0,143.4581,143.7698,143.0588,143.6432,12277.0
2023-10-26 10:30:00,147.47,147.57,146.71,147.03,12502.0,143.6432,143.7406,142.9029,143.2146,12502.0
2023-10-26 10:40:00,147.11,147.65,147.08,147.22,9763.0,143.2925,143.8185,143.2633,143.3997,9763.0
2023-10-26 10:50:00,147.24,148.13,147.15,148.09,18763.0,143.4192,144.2861,143.3315,144.2471,18763.0
2023-10-26 11:00:00,148.19,148.4,148.02,148.21,8172.0,144.3445,144.5491,144.1789,144.364,8172.0
2023-10-26 11:10:00,148.21,148.26,147.32,147.74,16183.0,144.364,144.4127,143.4971,143.9062,16183.0
2023-10-26 11:20:00,147.73,148.09,147.62,147.69,15795.0,143.8964,144.2471,143.7893,143.8575,15795.0
2023-10-26 11:30:00,147.69,148.22,147.69,148.16,9730.0,143.8575,144.3737,143.8575,144.3153,9730.0
2023-10-26 11:40:00,148.08,148.09,147.52,147.63,7752.0,144.2374,144.2471,143.6919,143.799,7752.0
2023-10-26 11:50:00,147.54,147.63,147.14,147.14,6011.0,143.7114,143.799,143.3218,143.3218,6011.0
2023-10-26 12:00:00,147.11,147.23,146.88,147.11,9751.0,143.2925,143.4094,143.0685,143.2925,9751.0
2023-10-26 12:10:00,147.05,147.39,146.88,147.02,13783.0,143.2341,143.5653,143.0685,143.2049,13783.0
2023-10-26 12:20:00,146.96,147.6,146.92,147.6,15719.0,143.1464,143.7698,143.1075,143.7698,15719.0
2023-10-26 12:30:00,147.55,147.77,147.38,147.66,20090.0,143.7211,143.9354,143.5555,143.8283,20090.0
2023-10-26 12:40:00,147.67,148.02,147.65,148.02,11153.0,143.838,144.1789,143.8185,144.1789,11153.0
2023-10-26 12:50:00,148.05,148.28,147.81,147.81,17159.0,144.2081,144.4322,143.9744,143.9744,17159.0
2023-10-26 13:00:00,147.76,148.45,147.76,148.16,12662.0,143.9257,144.5978,143.9257,144.3153,12662.0
2023-10-26 13:10:00,148.12,148.42,148.0,148.36,13518.0,144.2763,144.5685,144.1594,144.5101,13518.0
2023-10-26 13:20:00,148.34,148.34,147.89,148.18,16749.0,144.4906,144.4906,144.0523,144.3348,16749.0
2023-10-26 13:30:00,148.18,148.48,147.97,148.22,16677.0,144.3348,144.627,144.1302,144.3737,16677.0
2023-10-26 13:40:00,148.25,148.73,148.25,148.57,27727.0,144.403,144.8705,144.403,144.7146,27727.0
2023-10-26 13:50:00,148.61,149.12,148.51,149.05,53232.0,144.7536,145.2504,144.6562,145.1822,53232.0
2023-10-26 14:00:00,149.09,149.43,148.95,149.3,13879.0,145.2212,145.5523,145.0848,145.4257,13879.0
2023-10-26 14:10:00,149.38,149.55,149.28,149.4,16013.0,145.5036,145.6692,145.4062,145.5231,16013.0
2023-10-26 14:20:00,149.41,149.53,149.12,149.5,12314.0,145.5329,145.6497,145.2504,145.6205,12314.0
2023-10-26 14:30:00,149.5,149.77,149.35,149.57,16039.0,145.6205,145.8835,145.4744,145.6887,16039.0
2023-10-26 14:40:00,149.54,150.04,149.51,149.85,24397.0,145.6595,146.1465,145.6303,145.9614,24397.0
2023-10-26 14:50:00,149.85,150.21,149.83,150.16,22494.0,145.9614,146.3121,145.942,146.2634,22494.0
2023-10-26 15:00:00,150.19,150.46,150.18,150.45,56123.0,146.2926,146.5556,146.2829,146.5459,56123.0
2023-10-26 15:10:00,150.44,150.48,150.01,150.34,53843.0,146.5361,146.5751,146.1173,146.4387,53843.0
2023-10-26 15:20:00,150.34,150.43,149.37,149.47,49259.0,146.4387,146.5264,145.4939,145.5913,49259.0
2023-10-26 15:30:00,149.47,149.56,148.69,148.76,35809.0,145.5913,145.679,144.8315,144.8997,35809.0
2023-10-26 15:40:00,148.73,148.95,148.54,148.63,69537.0,144.8705,145.0848,144.6854,144.7731,69537.0
2023-10-26 15:50:00,148.67,148.89,148.19,148.33,158752.0,144.8121,145.0263,144.3445,144.4809,158752.0
2023-10-27 09:30:00,148.57,148.9,147.11,147.39,30797.0,144.7146,145.0361,143.2925,143.5653,30797.0
2023-10-27 09:40:00,147.39,147.56,146.79,147.14,14677.0,143.5653,143.7309,142.9808,143.3218,14677.0
2023-10-27 09:50:00,147.0,147.53,146.76,147.53,27472.0,143.1854,143.7016,142.9516,143.7016,27472.0
2023-10-27 10:00:00,147.23,147.25,146.37,147.25,19895.0,143.4094,143.4289,142.5717,143.4289,19895.0
2023-10-27 10:10:00,147.27,147.59,147.03,147.22,9703.0,143.4484,143.7601,143.2146,143.3997,9703.0
2023-10-27 10:20:00,147.33,147.95,147.3,147.92,14442.0,143.5068,144.1107,143.4776,144.0815,14442.0
2023-10-27 10:30:00,147.96,148.25,147.86,147.87,16379.0,144.1205,144.403,144.0231,144.0328,16379.0
2023-10-27 10:40:00,147.95,148.06,147.55,147.94,13320.0,144.1107,144.2179,143.7211,144.101,13320.0
2023-10-27 10:50:00,148.03,148.4,147.94,148.37,10968.0,144.1887,144.5491,144.101,144.5198,10968.0
2023-10-27 11:00:00,148.36,148.56,148.21,148.27,11700.0,144.5101,144.7049,144.364,144.4224,11700.0
2023-10-27 11:10:00,148.28,148.64,148.28,148.59,9996.0,144.4322,144.7828,144.4322,144.7341,9996.0
2023-10-27 11:20:00,148.56,149.03,148.52,148.72,12054.0,144.7049,145.1627,144.6659,144.8608,12054.0
2023-10-27 11:30:00,148.75,148.96,148.62,148.93,8139.0,144.89,145.0945,144.7634,145.0653,8139.0
2023-10-27 11:40:00,148.98,149.14,148.81,149.08,10836.0,145.114,145.2699,144.9484,145.2114,10836.0
2023-10-27 11:50:00,149.15,149.16,148.87,148.97,10020.0,145.2796,145.2893,145.0069,145.1043,10020.0
2023-10-27 12:00:00,149.01,149.03,148.48,148.56,5727.0,145.1432,145.1627,144.627,144.7049,5727.0
2023-10-27 12:10:00,148.45,148.46,148.13,148.33,15110.0,144.5978,144.6075,144.2861,144.4809,15110.0
2023-10-27 12:20:00,148.31,148.33,147.81,147.91,10341.0,144.4614,144.4809,143.9744,144.0718,10341.0
2023-10-27 12:30:00,147.93,148.3,147.89,148.29,11147.0,144.0913,144.4517,144.0523,144.4419,11147.0
2023-10-27 12:40:00,148.3,148.33,148.12,148.12,5175.0,144.4517,144.4809,144.2763,144.2763,5175.0
2023-10-27 12:50:00,148.19,148.49,148.13,148.23,13744.0,144.3445,144.6367,144.2861,144.3835,13744.0
2023-10-27 13:00:00,148.22,148.54,147.89,147.92,7401.0,144.3737,144.6854,144.0523,144.0815,7401.0
2023-10-27 13:10:00,147.92,147.93,147.32,147.35,12611.0,144.0815,144.0913,143.4971,143.5263,12611.0
2023-10-27 13:20:00,147.39,147.87,147.29,147.81,15757.0,143.5653,144.0328,143.4679,143.9744,15757.0
2023-10-27 13:30:00,147.81,147.83,147.42,147.6,20807.0,143.9744,143.9939,143.5945,143.7698,20807.0
2023-10-27 13:40:00,147.53,147.92,147.45,147.61,10502.0,143.7016,144.0815,143.6237,143.7796,10502.0
2023-10-27 13:50:00,147.7,147.79,147.51,147.65,9925.0,143.8672,143.9549,143.6822,143.8185,9925.0
2023-10-27 14:00:00,147.79,148.22,147.59,148.18,14433.0,143.9549,144.3737,143.7601,144.3348,14433.0
2023-10-27 14:10:00,148.21,148.25,147.89,147.97,20749.0,144.364,144.403,144.0523,144.1302,20749.0
2023-10-27 14:20:00,147.98,148.22,147.72,148.22,10276.0,144.14,144.3737,143.8867,144.3737,10276.0
2023-10-27 14:30:00,148.12,148.51,148.1,148.45,22668.0,144.2763,144.6562,144.2568,144.5978,22668.0
2023-10-27 14:40:00,148.52,148.69,148.14,148.22,40568.0,144.6659,144.8315,144.2958,144.3737,40568.0
2023-10-27 14:50:00,148.22,148.3,147.4,147.69,24723.0,144.3737,144.4517,143.575,143.8575,24723.0
2023-10-27 15:00:00,147.75,147.88,147.44,147.64,18935.0,143.9159,144.0426,143.614,143.8088,18935.0
2023-10-27 15:10:00,147.66,147.89,147.47,147.75,19261.0,143.8283,144.0523,143.6432,143.9159,19261.0
2023-10-27 15:20:00,147.77,148.59,147.72,148.59,35810.0,143.9354,144.7341,143.8867,144.7341,35810.0
2023-10-27 15:30:00,148.63,148.64,147.55,147.59,25451.0,144.7731,144.7828,143.7211,143.7601,25451.0
2023-10-27 15:40:00,147.56,148.07,147.56,148.06,30734.0,143.7309,144.2276,143.7309,144.2179,30734.0
2023-10-27 15:50:00,148.12,148.19,147.83,148.11,105686.0,144.2763,144.3445,143.9939,144.2666,105686.0
2023-10-30 09:30:00,149.47,150.0,148.21,148.51,24002.0,145.5913,146.1075,144.364,144.6562,24002.0
2023-10-30 09:40:00,148.29,148.4,147.75,147.85,6402.0,144.4419,144.5491,143.9159,144.0133,6402.0
2023-10-30 09:50:00,147.89,147.96,147.41,147.79,18220.0,144.0523,144.1205,143.5848,143.9549,18220.0
2023-10-30 10:00:00,147.86,148.19,147.68,147.81,3546.0,144.0231,144.3445,143.8477,143.9744,3546.0
2023-10-30 10:10:00,147.65,147.76,147.16,147.49,6349.0,143.8185,143.9257,143.3412,143.6627,6349.0
2023-10-30 10:20:00,147.31,147.31,147.0,147.28,4273.0,143.4873,143.4873,143.1854,143.4581,4273.0
2023-10-30 10:30:00,147.23,147.23,147.11,147.11,1829.0,143.4094,143.4094,143.2925,143.2925,1829.0
2023-10-30 10:40:00,147.09,147.25,147.02,147.14,5518.0,143.2731,143.4289,143.2049,143.3218,5518.0
2023-10-30 10:50:00,147.27,148.38,147.27,148.33,15290.0,143.4484,144.5296,143.4484,144.4809,15290.0
2023-10-30 11:00:00,148.41,148.67,148.41,148.61,5996.0,144.5588,144.8121,144.5588,144.7536,5996.0
2023-10-30 11:10:00,148.64,148.7,148.49,148.59,3887.0,144.7828,144.8413,144.6367,144.7341,3887.0
2023-10-30 11:20:00,148.5,148.52,148.04,148.46,5791.0,144.6465,144.6659,144.1984,144.6075,5791.0
2023-10-30 11:30:00,148.41,148.75,148.41,148.61,5691.0,144.5588,144.89,144.5588,144.7536,5691.0
2023-10-30 11:40:00,148.53,148.6,148.37,148.43,1783.0,144.6757,144.7439,144.5198,144.5783,1783.0
2023-10-30 11:50:00,148.42,148.62,148.36,148.58,2533.0,144.5685,144.7634,144.5101,144.7244,2533.0
2023-10-30 12:00:00,148.61,148.67,148.43,148.55,12170.0,144.7536,144.8121,144.5783,144.6952,12170.0
2023-10-30 12:10:00,148.55,148.59,147.8,147.85,6202.0,144.6952,144.7341,143.9646,144.0133,6202.0
2023-10-30 12:20:00,147.86,148.13,147.75,147.9,6254.0,144.0231,144.2861,143.9159,144.062,6254.0
2023-10-30 12:30:00,147.89,148.17,147.81,147.83,22861.0,144.0523,144.325,143.9744,143.9939,22861.0
2023-10-30 12:40:00,147.74,147.9,147.56,147.72,5862.0,143.9062,144.062,143.7309,143.8867,5862.0
2023-10-30 12:50:00,147.86,148.13,147.71,147.89,14314.0,144.0231,144.2861,143.877,144.0523,14314.0
2023-10-30 13:00:00,147.89,148.08,147.72,148.03,10954.0,144.0523,144.2374,143.8867,144.1887,10954.0
2023-10-30 13:10:00,148.03,148.07,147.74,147.75,8181.0,144.1887,144.2276,143.9062,143.9159,8181.0
2023-10-30 13:20:00,147.83,148.53,147.81,148.4,13953.0,143.9939,144.6757,143.9744,144.5491,13953.0
2023-10-30 13:30:00,148.5,148.53,148.28,148.35,12983.0,144.6465,144.6757,144.4322,144.5004,12983.0
2023-10-30 13:40:00,148.32,148.32,148.07,148.07,6368.0,144.4711,144.4711,144.2276,144.2276,6368.0
2023-10-30 13:50:00,148.01,148.5,148.01,148.5,8773.0,144.1692,144.6465,144.1692,144.6465,8773.0
2023-10-30 14:00:00,148.45,149.0,148.33,148.59,15844.0,144.5978,145.1335,144.4809,144.7341,15844.0
2023-10-30 14:10:00,148.61,148.72,148.32,148.48,7257.0,144.7536,144.8608,144.4711,144.627,7257.0
2023-10-30 14:20:00,148.46,148.66,148.41,148.54,6134.0,144.6075,144.8023,144.5588,144.6854,6134.0
2023-10-30 14:30:00,148.57,148.98,148.54,148.87,21922.0,144.7146,145.114,144.6854,145.0069,21922.0
2023-10-30 14:40:00,148.86,149.41,148.79,149.15,13518.0,144.9971,145.5329,144.9289,145.2796,13518.0
2023-10-30 14:50:00,149.14,149.25,148.6,148.79,58597.0,145.2699,145.377,144.7439,144.9289,58597.0
2023-10-30 15:00:00,148.83,149.41,148.81,148.98,44285.0,144.9679,145.5329,144.9484,145.114,44285.0
2023-10-30 15:10:00,148.97,149.21,148.9,149.01,16544.0,145.1043,145.338,145.0361,145.1432,16544.0
2023-10-30 15:20:00,149.08,149.33,149.04,149.27,30993.0,145.2114,145.4549,145.1725,145.3965,30993.0
2023-10-30 15:30:00,149.27,149.35,149.13,149.28,35608.0,145.3965,145.4744,145.2601,145.4062,35608.0
2023-10-30 15:40:00,149.31,149.33,149.1,149.27,42012.0,145.4354,145.4549,145.2309,145.3965,42012.0
2023-10-30 15:50:00,149.25,149.27,148.76,148.94,137307.0,145.377,145.3965,144.8997,145.075,137307.0
2023-10-31 09:30:00,148.4,148.95,147.56,147.57,48156.0,144.5491,145.0848,143.7309,143.7406,48156.0
2023-10-31 09:40:00,147.46,147.68,147.08,147.18,21445.0,143.6335,143.8477,143.2633,143.3607,21445.0
2023-10-31 09:50:00,147.18,148.02,147.18,147.42,13086.0,143.3607,144.1789,143.3607,143.5945,13086.0
2023-10-31 10:00:00,147.4,147.83,147.23,147.41,13976.0,143.575,143.9939,143.4094,143.5848,13976.0
2023-10-31 10:10:00,147.38,147.96,147.38,147.69,22366.0,143.5555,144.1205,143.5555,143.8575,22366.0
2023-10-31 10:20:00,147.65,147.77,147.26,147.5,13512.0,143.8185,143.9354,143.4386,143.6724,13512.0
2023-10-31 10:30:00,147.5,147.58,147.06,147.21,13725.0,143.6724,143.7503,143.2438,143.3899,13725.0
2023-10-31 10:40:00,147.19,147.67,147.18,147.46,20026.0,143.3705,143.838,143.3607,143.6335,20026.0
2023-10-31 10:50:00,147.5,148.18,147.5,148.15,11110.0,143.6724,144.3348,143.6724,144.3055,11110.0
2023-10-31 11:00:00,148.13,148.53,148.06,148.53,10412.0,144.2861,144.6757,144.2179,144.6757,10412.0
2023-10-31 11:10:00,148.54,148.77,148.33,148.67,8151.0,144.6854,144.9095,144.4809,144.8121,8151.0
2023-10-31 11:20:00,148.58,149.16,148.56,149.13,8011.0,144.7244,145.2893,144.7049,145.2601,8011.0
2023-10-31 11:30:00,149.13,149.37,148.97,148.98,11628.0,145.2601,145.4939,145.1043,145.114,11628.0
2023-10-31 11:40:00,149.06,149.14,148.77,148.93,7411.0,145.1919,145.2699,144.9095,145.0653,7411.0
2023-10-31 11:50:00,148.95,149.56,148.89,149.5,6986.0,145.0848,145.679,145.0263,145.6205,6986.0
2023-10-31 12:00:00,149.5,149.64,149.32,149.53,5845.0,145.6205,145.7569,145.4452,145.6497,5845.0
2023-10-31 12:10:00,149.43,149.6,149.17,149.27,7753.0,145.5523,145.7179,145.2991,145.3965,7753.0
2023-10-31 12:20:00,149.15,149.39,149.06,149.25,6427.0,145.2796,145.5134,145.1919,145.377,6427.0
2023-10-31 12:30:00,149.35,149.61,149.28,149.55,6476.0,145.4744,145.7277,145.4062,145.6692,6476.0
2023-10-31 12:40:00,149.55,149.61,149.41,149.47,5817.0,145.6692,145.7277,145.5329,145.5913,5817.0
2023-10-31 12:50:00,149.47,149.52,149.3,149.47,12585.0,145.5913,145.64,145.4257,145.5913,12585.0
2023-10-31 13:00:00,149.52,149.55,149.0,149.18,11857.0,145.64,145.6692,145.1335,145.3088,11857.0
2023-10-31 13:10:00,149.09,149.09,148.78,148.96,10305.0,145.2212,145.2212,144.9192,145.0945,10305.0
2023-10-31 13:20:00,148.96,149.02,148.64,148.66,9028.0,145.0945,145.153,144.7828,144.8023,9028.0
2023-10-31 13:30:00,148.62,148.88,148.61,148.74,11993.0,144.7634,145.0166,144.7536,144.8802,11993.0
2023-10-31 13:40:00,148.69,148.8,148.61,148.74,8952.0,144.8315,144.9387,144.7536,144.8802,8952.0
2023-10-31 13:50:00,148.63,148.73,148.52,148.6,6059.0,144.7731,144.8705,144.6659,144.7439,6059.0
2023-10-31 14:00:00,148.65,148.74,148.45,148.53,8912.0,144.7926,144.8802,144.5978,144.6757,8912.0
2023-10-31 14:10:00,148.59,148.6,148.3,148.3,7024.0,144.7341,144.7439,144.4517,144.4517,7024.0
2023-10-31 14:20:00,148.31,148.38,148.16,148.24,12604.0,144.4614,144.5296,144.3153,144.3932,12604.0
2023-10-31 14:30:00,148.27,148.39,148.2,148.2,10304.0,144.4224,144.5393,144.3543,144.3543,10304.0
2023-10-31 14:40:00,148.23,148.66,148.2,148.53,19996.0,144.3835,144.8023,144.3543,144.6757,19996.0
2023-10-31 14:50:00,148.52,148.58,148.39,148.39,13253.0,144.6659,144.7244,144.5393,144.5393,13253.0
2023-10-31 15:00:00,148.44,148.52,147.95,148.06,21841.0,144.588,144.6659,144.1107,144.2179,21841.0
2023-10-31 15:10:00,148.06,148.36,148.05,148.22,21751.0,144.2179,144.5101,144.2081,144.3737,21751.0
2023-10-31 15:20:00,148.17,148.22,148.0,148.15,16730.0,144.325,144.3737,144.1594,144.3055,16730.0
2023-10-31 15:30:00,148.16,148.17,147.7,147.7,25343.0,144.3153,144.325,143.8672,143.8672,25343.0
2023-10-31 15:40:00,147.7,147.8,147.44,147.74,64178.0,143.8672,143.9646,143.614,143.9062,64178.0
2023-10-31 15:50:00,147.76,147.87,147.62,147.8,103888.0,143.9257,144.0328,143.7893,143.9646,103888.0
2023-11-01 09:30:00,147.79,147.88,147.25,147.71,45273.0,143.9549,144.0426,143.4289,143.877,45273.0
2023-11-01 09:40:00,147.41,147.41,146.09,146.63,14139.0,143.5848,143.5848,142.299,142.825,14139.0
2023-11-01 09:50:00,146.74,147.17,146.65,147.17,17418.0,142.9321,143.351,142.8445,143.351,17418.0
2023-11-01 10:00:00,147.27,147.62,147.07,147.34,19346.0,143.4484,143.7893,143.2536,143.5166,19346.0
2023-11-01 10:10:00,147.25,147.59,147.12,147.23,7857.0,143.4289,143.7601,143.3023,143.4094,7857.0
2023-11-01 10:20:00,147.37,147.59,147.11,147.34,25591.0,143.5458,143.7601,143.2925,143.5166,25591.0
2023-11-01 10:30:00,147.33,148.18,147.26,147.85,13401.0,143.5068,144.3348,143.4386,144.0133,13401.0
2023-11-01 10:40:00,147.95,147.95,147.64,147.75,15791.0,144.1107,144.1107,143.8088,143.9159,15791.0
2023-11-01 10:50:00,147.67,147.74,147.03,147.19,22161.0,143.838,143.9062,143.2146,143.3705,22161.0
2023-11-01 11:00:00,147.17,147.24,146.95,147.03,17520.0,143.351,143.4192,143.1367,143.2146,17520.0
2023-11-01 11:10:00,147.06,147.16,146.64,146.83,14502.0,143.2438,143.3412,142.8347,143.0198,14502.0
2023-11-01 11:20:00,146.79,147.04,146.63,146.94,11777.0,142.9808,143.2244,142.825,143.1269,11777.0
2023-11-01 11:30:00,146.99,147.15,146.77,146.79,11204.0,143.1757,143.3315,142.9614,142.9808,11204.0
2023-11-01 11:40:00,146.68,146.88,146.5,146.69,24891.0,142.8737,143.0685,142.6984,142.8834,24891.0
2023-11-01 11:50:00,146.66,146.69,146.47,146.49,12410.0,142.8542,142.8834,142.6691,142.6886,12410.0
2023-11-01 12:00:00,146.5,146.66,146.02,146.27,19434.0,142.6984,142.8542,142.2308,142.4743,19434.0
2023-11-01 12:10:00,146.36,146.38,146.11,146.3,9424.0,142.562,142.5815,142.3185,142.5036,9424.0
2023-11-01 12:20:00,146.28,146.32,146.08,146.25,18402.0,142.4841,142.523,142.2893,142.4549,18402.0
2023-11-01 12:30:00,146.21,146.29,145.89,146.06,13021.0,142.4159,142.4938,142.1042,142.2698,13021.0
2023-11-01 12:40:00,146.03,146.23,145.92,146.21,7569.0,142.2406,142.4354,142.1334,142.4159,7569.0
2023-11-01 12:50:00,146.17,146.3,146.11,146.19,9803.0,142.3769,142.5036,142.3185,142.3964,9803.0
2023-11-01 13:00:00,146.17,146.28,145.99,146.02,24764.0,142.3769,142.4841,142.2016,142.2308,24764.0
2023-11-01 13:10:00,146.03,146.23,145.99,146.1,15668.0,142.2406,142.4354,142.2016,142.3087,15668.0
2023-11-01 13:20:00,146.06,146.12,145.69,145.96,13310.0,142.2698,142.3282,141.9094,142.1724,13310.0
2023-11-01 13:30:00,145.92,146.03,145.85,145.91,10522.0,142.1334,142.2406,142.0652,142.1237,10522.0
2023-11-01 13:40:00,145.91,146.12,145.7,145.98,10421.0,142.1237,142.3282,141.9191,142.1919,10421.0
2023-11-01 13:50:00,145.98,146.03,145.83,145.86,11436.0,142.1919,142.2406,142.0458,142.075,11436.0
2023-11-01 14:00:00,145.93,146.15,145.6,145.67,16017.0,142.1432,142.3574,141.8217,141.8899,16017.0
2023-11-01 14:10:00,145.71,145.84,145.35,145.6,16492.0,141.9289,142.0555,141.5782,141.8217,16492.0
2023-11-01 14:20:00,145.6,146.05,145.6,145.94,19730.0,141.8217,142.26,141.8217,142.1529,19730.0
2023-11-01 14:30:00,145.98,146.83,145.87,146.31,45982.0,142.1919,143.0198,142.0847,142.5133,45982.0
2023-11-01 14:40:00,146.26,146.34,145.55,145.97,43598.0,142.4646,142.5425,141.773,142.1821,43598.0
2023-11-01 14:50:00,146.02,146.59,145.93,146.53,40633.0,142.2308,142.786,142.1432,142.7276,40633.0
2023-11-01 15:00:00,146.58,147.1,146.58,146.85,39821.0,142.7763,143.2828,142.7763,143.0393,39821.0
2023-11-01 15:10:00,146.89,147.29,146.87,147.29,45735.0,143.0782,143.4679,143.0588,143.4679,45735.0
2023-11-01 15:20:00,147.28,147.74,147.28,147.55,20897.0,143.4581,143.9062,143.4581,143.7211,20897.0
2023-11-01 15:30:00,147.56,147.89,147.46,147.89,29997.0,143.7309,144.0523,143.6335,144.0523,29997.0
2023-11-01 15:40:00,147.89,147.89,147.57,147.74,35791.0,144.0523,144.0523,143.7406,143.9062,35791.0
2023-11-01 15:50:00,147.78,148.02,147.51,148.01,123960.0,143.9451,144.1789,143.6822,144.1692,123960.0
2023-11-02 09:30:00,149.61,152.12,149.54,151.48,35334.0,145.7277,148.1725,145.6595,147.5491,35334.0
2023-11-02 09:40:00,151.27,151.41,149.99,150.55,9781.0,147.3446,147.481,146.0978,146.6433,9781.0
2023-11-02 09:50:00,150.76,151.09,150.25,150.25,6607.0,146.8478,147.1693,146.3511,146.3511,6607.0
2023-11-02 10:00:00,150.15,150.49,149.8,150.16,8347.0,146.2536,146.5848,145.9127,146.2634,8347.0
2023-11-02 10:10:00,150.07,150.08,149.71,149.75,5729.0,146.1757,146.1855,145.8251,145.864,5729.0
2023-11-02 10:20:00,149.78,150.64,149.77,150.64,6402.0,145.8933,146.7309,145.8835,146.7309,6402.0
2023-11-02 10:30:00,150.53,150.55,150.29,150.43,11406.0,146.6238,146.6433,146.39,146.5264,11406.0
2023-11-02 10:40:00,150.44,150.49,149.67,149.72,13638.0,146.5361,146.5848,145.7861,145.8348,13638.0
2023-11-02 10:50:00,149.65,150.07,149.41,150.04,9028.0,145.7666,146.1757,145.5329,146.1465,9028.0
2023-11-02 11:00:00,150.12,150.94,150.1,150.72,6963.0,146.2244,147.0231,146.2049,146.8089,6963.0
2023-11-02 11:10:00,150.74,150.88,150.32,150.68,8811.0,146.8283,146.9647,146.4192,146.7699,8811.0
2023-11-02 11:20:00,150.67,150.8,150.5,150.56,3978.0,146.7602,146.8868,146.5946,146.653,3978.0
2023-11-02 11:30:00,150.52,150.65,150.47,150.64,8325.0,146.614,146.7407,146.5653,146.7309,8325.0
2023-11-02 11:40:00,150.58,150.58,150.27,150.32,13583.0,146.6725,146.6725,146.3705,146.4192,13583.0
2023-11-02 11:50:00,150.28,150.41,150.07,150.09,8571.0,146.3803,146.5069,146.1757,146.1952,8571.0
2023-11-02 12:00:00,150.19,150.49,150.1,150.29,3197.0,146.2926,146.5848,146.2049,146.39,3197.0
2023-11-02 12:10:00,150.25,150.49,150.11,150.46,8492.0,146.3511,146.5848,146.2147,146.5556,8492.0
2023-11-02 12:20:00,150.34,150.34,149.89,150.21,7201.0,146.4387,146.4387,146.0004,146.3121,7201.0
2023-11-02 12:30:00,150.25,150.59,150.24,150.59,5148.0,146.3511,146.6822,146.3413,146.6822,5148.0
2023-11-02 12:40:00,150.76,150.87,150.67,150.78,4157.0,146.8478,146.955,146.7602,146.8673,4157.0
2023-11-02 12:50:00,150.84,150.92,150.58,150.69,4578.0,146.9257,147.0037,146.6725,146.7796,4578.0
2023-11-02 13:00:00,150.7,150.76,150.56,150.7,5003.0,146.7894,146.8478,146.653,146.7894,5003.0
2023-11-02 13:10:00,150.6,150.74,150.57,150.68,4484.0,146.692,146.8283,146.6627,146.7699,4484.0
2023-11-02 13:20:00,150.68,150.77,150.42,150.57,4293.0,146.7699,146.8576,146.5166,146.6627,4293.0
2023-11-02 13:30:00,150.57,150.89,150.57,150.89,4276.0,146.6627,146.9744,146.6627,146.9744,4276.0
2023-11-02 13:40:00,150.82,150.97,150.67,150.88,4027.0,146.9063,147.0524,146.7602,146.9647,4027.0
2023-11-02 13:50:00,150.81,151.1,150.79,151.1,9610.0,146.8965,147.179,146.877,147.179,9610.0
2023-11-02 14:00:00,151.06,151.09,150.88,151.01,7029.0,147.14,147.1693,146.9647,147.0913,7029.0
2023-11-02 14:10:00,151.02,151.09,150.85,151.04,12586.0,147.1011,147.1693,146.9355,147.1206,12586.0
2023-11-02 14:20:00,151.06,151.06,150.88,150.94,5678.0,147.14,147.14,146.9647,147.0231,5678.0
2023-11-02 14:30:00,150.92,151.32,150.81,151.22,11241.0,147.0037,147.3933,146.8965,147.2959,11241.0
2023-11-02 14:40:00,151.27,151.42,151.2,151.27,9277.0,147.3446,147.4907,147.2764,147.3446,9277.0
2023-11-02 14:50:00,151.25,151.41,151.19,151.41,8943.0,147.3251,147.481,147.2667,147.481,8943.0
2023-11-02 15:00:00,151.41,151.54,151.18,151.52,10988.0,147.481,147.6076,147.2569,147.5881,10988.0
2023-11-02 15:10:00,151.46,151.55,151.39,151.55,7205.0,147.5297,147.6173,147.4615,147.6173,7205.0
2023-11-02 15:20:00,151.53,151.55,151.34,151.38,9951.0,147.5978,147.6173,147.4128,147.4517,9951.0
2023-11-02 15:30:00,151.42,151.45,151.15,151.45,21027.0,147.4907,147.5199,147.2277,147.5199,21027.0
2023-11-02 15:40:00,151.46,151.48,151.2,151.26,16352.0,147.5297,147.5491,147.2764,147.3348,16352.0
2023-11-02 15:50:00,151.22,151.5,151.15,151.28,70740.0,147.2959,147.5686,147.2277,147.3543,70740.0
2023-11-03 09:30:00,153.01,153.96,152.77,153.96,20065.0,149.0394,149.9648,148.8057,149.9648,20065.0
2023-11-03 09:40:00,153.96,154.87,153.96,154.71,15859.0,149.9648,150.8512,149.9648,150.6953,15859.0
2023-11-03 09:50:00,154.59,155.15,154.59,154.81,20366.0,150.5784,151.1239,150.5784,150.7927,20366.0
2023-11-03 10:00:00,154.64,154.93,154.18,154.37,9820.0,150.6271,150.9096,150.1791,150.3641,9820.0
2023-11-03 10:10:00,154.26,154.26,153.72,153.78,11642.0,150.257,150.257,149.731,149.7895,11642.0
2023-11-03 10:20:00,153.75,154.16,153.55,153.7,11762.0,149.7602,150.1596,149.5654,149.7115,11762.0
2023-11-03 10:30:00,153.58,153.66,153.18,153.61,16464.0,149.5946,149.6726,149.205,149.6239,16464.0
2023-11-03 10:40:00,153.68,153.8,153.44,153.58,11055.0,149.692,149.8089,149.4583,149.5946,11055.0
2023-11-03 10:50:00,153.67,153.68,153.07,153.31,20086.0,149.6823,149.692,149.0979,149.3316,20086.0
2023-11-03 11:00:00,153.43,153.5,152.85,152.92,7405.0,149.4485,149.5167,148.8836,148.9518,7405.0
2023-11-03 11:10:00,152.86,153.02,152.41,153.02,7943.0,148.8933,149.0492,148.455,149.0492,7943.0
2023-11-03 11:20:00,153.03,153.16,152.77,152.88,8726.0,149.0589,149.1855,148.8057,148.9128,8726.0
2023-11-03 11:30:00,152.93,153.11,152.72,152.72,5829.0,148.9615,149.1368,148.757,148.757,5829.0
2023-11-03 11:40:00,152.71,153.06,152.65,152.98,5547.0,148.7472,149.0881,148.6888,149.0102,5547.0
2023-11-03 11:50:00,153.15,153.48,153.15,153.41,7147.0,149.1758,149.4972,149.1758,149.4291,7147.0
2023-11-03 12:00:00,153.47,153.82,153.25,153.65,16080.0,149.4875,149.8284,149.2732,149.6628,16080.0
2023-11-03 12:10:00,153.71,153.72,153.45,153.68,21675.0,149.7213,149.731,149.468,149.692,21675.0
2023-11-03 12:20:00,153.61,153.63,153.05,153.17,12258.0,149.6239,149.6433,149.0784,149.1953,12258.0
2023-11-03 12:30:00,153.23,153.42,153.04,153.34,6533.0,149.2537,149.4388,149.0687,149.3609,6533.0
2023-11-03 12:40:00,153.35,153.66,153.29,153.4,9122.0,149.3706,149.6726,149.3122,149.4193,9122.0
2023-11-03 12:50:00,153.44,153.53,153.25,153.35,9292.0,149.4583,149.5459,149.2732,149.3706,9292.0
2023-11-03 13:00:00,153.29,153.39,153.17,153.38,6301.0,149.3122,149.4096,149.1953,149.3998,6301.0
2023-11-03 13:10:00,153.42,153.46,153.16,153.3,10015.0,149.4388,149.4778,149.1855,149.3219,10015.0
2023-11-03 13:20:00,153.4,153.5,153.2,153.32,8228.0,149.4193,149.5167,149.2245,149.3414,8228.0
2023-11-03 13:30:00,153.36,153.49,153.32,153.48,10302.0,149.3804,149.507,149.3414,149.4972,10302.0
2023-11-03 13:40:00,153.41,153.44,153.3,153.32,8083.0,149.4291,149.4583,149.3219,149.3414,8083.0
2023-11-03 13:50:00,153.34,153.73,153.23,153.54,11026.0,149.3609,149.7407,149.2537,149.5557,11026.0
2023-11-03 14:00:00,153.54,153.66,153.43,153.54,5581.0,149.5557,149.6726,149.4485,149.5557,5581.0
2023-11-03 14:10:00,153.5,153.9,153.49,153.75,7302.0,149.5167,149.9063,149.507,149.7602,7302.0
2023-11-03 14:20:00,153.79,154.17,153.79,154.17,6162.0,149.7992,150.1693,149.7992,150.1693,6162.0
2023-11-03 14:30:00,154.19,154.21,153.97,154.05,9405.0,150.1888,150.2083,149.9745,150.0524,9405.0
2023-11-03 14:40:00,154.05,154.3,153.95,154.0,11995.0,150.0524,150.296,149.955,150.0037,11995.0
2023-11-03 14:50:00,154.01,154.1,153.9,154.05,7684.0,150.0135,150.1011,149.9063,150.0524,7684.0
2023-11-03 15:00:00,154.05,154.08,153.9,153.95,8848.0,150.0524,150.0817,149.9063,149.955,8848.0
2023-11-03 15:10:00,153.94,153.99,153.57,153.59,13641.0,149.9453,149.994,149.5849,149.6044,13641.0
2023-11-03 15:20:00,153.45,153.46,153.3,153.43,12038.0,149.468,149.4778,149.3219,149.4485,12038.0
2023-11-03 15:30:00,153.41,153.41,152.89,152.9,15810.0,149.4291,149.4291,148.9225,148.9323,15810.0
2023-11-03 15:40:00,152.89,152.92,152.68,152.83,18538.0,148.9225,148.9518,148.718,148.8641,18538.0
2023-11-03 15:50:00,152.79,152.8,152.29,152.31,101165.0,148.8251,148.8349,148.3381,148.3576,101165.0
2023-11-06 09:30:00,153.44,153.93,152.86,153.16,25962.0,149.4583,149.9356,148.8933,149.1855,25962.0
2023-11-06 09:40:00,153.27,154.07,152.95,153.94,20168.0,149.2927,150.0719,148.981,149.9453,20168.0
2023-11-06 09:50:00,154.01,154.85,153.78,154.61,23339.0,150.0135,150.8317,149.7895,150.5979,23339.0
2023-11-06 10:00:00,154.72,155.23,154.63,154.68,25533.0,150.7051,151.2018,150.6174,150.6661,25533.0
2023-11-06 10:10:00,154.67,154.8,154.01,154.34,13588.0,150.6564,150.783,150.0135,150.3349,13588.0
2023-11-06 10:20:00,154.41,154.62,154.23,154.49,10667.0,150.4031,150.6077,150.2278,150.481,10667.0
2023-11-06 10:30:00,154.51,154.51,154.0,154.0,12705.0,150.5005,150.5005,150.0037,150.0037,12705.0
2023-11-06 10:40:00,154.01,154.46,153.89,154.43,10506.0,150.0135,150.4518,149.8966,150.4226,10506.0
2023-11-06 10:50:00,154.37,154.38,153.75,153.99,6493.0,150.3641,150.3739,149.7602,149.994,6493.0
2023-11-06 11:00:00,153.93,153.99,153.73,153.81,16124.0,149.9356,149.994,149.7407,149.8187,16124.0
2023-11-06 11:10:00,153.81,154.12,153.47,154.11,6278.0,149.8187,150.1206,149.4875,150.1109,6278.0
2023-11-06 11:20:00,153.99,154.0,153.35,153.58,6799.0,149.994,150.0037,149.3706,149.5946,6799.0
2023-11-06 11:30:00,153.31,153.45,153.07,153.41,6780.0,149.3316,149.468,149.0979,149.4291,6780.0
2023-11-06 11:40:00,153.48,153.49,153.08,153.15,7667.0,149.4972,149.507,149.1076,149.1758,7667.0
2023-11-06 11:50:00,153.23,153.48,153.06,153.44,11181.0,149.2537,149.4972,149.0881,149.4583,11181.0
2023-11-06 12:00:00,153.51,153.71,153.33,153.39,5231.0,149.5265,149.7213,149.3511,149.4096,5231.0
2023-11-06 12:10:00,153.43,153.64,153.32,153.43,10596.0,149.4485,149.6531,149.3414,149.4485,10596.0
2023-11-06 12:20:00,153.37,153.5,153.2,153.31,4468.0,149.3901,149.5167,149.2245,149.3316,4468.0
2023-11-06 12:30:00,153.25,153.39,152.99,153.17,5426.0,149.2732,149.4096,149.02,149.1953,5426.0
2023-11-06 12:40:00,153.15,153.15,152.61,153.03,5017.0,149.1758,149.1758,148.6498,149.0589,5017.0
2023-11-06 12:50:00,152.97,152.98,152.77,152.85,4038.0,149.0005,149.0102,148.8057,148.8836,4038.0
2023-11-06 13:00:00,152.71,152.86,152.63,152.64,3679.0,148.7472,148.8933,148.6693,148.679,3679.0
2023-11-06 13:10:00,152.61,152.75,152.39,152.43,5100.0,148.6498,148.7862,148.4355,148.4745,5100.0
2023-11-06 13:20:00,152.4,152.59,152.3,152.51,10422.0,148.4453,148.6303,148.3479,148.5524,10422.0
2023-11-06 13:30:00,152.45,152.7,152.31,152.7,5881.0,148.494,148.7375,148.3576,148.7375,5881.0
2023-11-06 13:40:00,152.62,152.68,152.39,152.45,3983.0,148.6596,148.718,148.4355,148.494,3983.0
2023-11-06 13:50:00,152.41,152.74,152.41,152.64,11642.0,148.455,148.7764,148.455,148.679,11642.0
2023-11-06 14:00:00,152.64,152.94,152.63,152.71,9533.0,148.679,148.9712,148.6693,148.7472,9533.0
2023-11-06 14:10:00,152.72,153.01,152.62,153.01,7767.0,148.757,149.0394,148.6596,149.0394,7767.0
2023-11-06 14:20:00,153.03,153.09,152.88,153.02,5867.0,149.0589,149.1174,148.9128,149.0492,5867.0
2023-11-06 14:30:00,153.05,153.27,153.03,153.19,9503.0,149.0784,149.2927,149.0589,149.2148,9503.0
2023-11-06 14:40:00,153.25,153.31,153.15,153.2,6220.0,149.2732,149.3316,149.1758,149.2245,6220.0
2023-11-06 14:50:00,153.08,153.28,153.08,153.23,8010.0,149.1076,149.3024,149.1076,149.2537,8010.0
2023-11-06 15:00:00,153.25,153.28,153.06,153.22,13226.0,149.2732,149.3024,149.0881,149.244,13226.0
2023-11-06 15:10:00,153.19,153.4,152.74,152.76,33813.0,149.2148,149.4193,148.7764,148.7959,33813.0
2023-11-06 15:20:00,152.79,152.82,152.29,152.59,26243.0,148.8251,148.8544,148.3381,148.6303,26243.0
2023-11-06 15:30:00,152.54,152.9,152.54,152.86,25609.0,148.5816,148.9323,148.5816,148.8933,25609.0
2023-11-06 15:40:00,152.86,152.95,152.7,152.86,26814.0,148.8933,148.981,148.7375,148.8933,26814.0
2023-11-06 15:50:00,152.85,153.18,152.83,153.14,98843.0,148.8836,149.205,148.8641,149.1661,98843.0
2023-11-07 09:30:00,151.84,152.81,151.41,152.38,36018.0,147.8998,148.8446,147.481,148.4258,36018.0
2023-11-07 09:40:00,152.32,152.59,151.87,152.02,10588.0,148.3673,148.6303,147.929,148.0751,10588.0
2023-11-07 09:50:00,151.91,152.62,151.76,152.28,4933.0,147.968,148.6596,147.8219,148.3284,4933.0
2023-11-07 10:00:00,152.34,152.5,152.02,152.08,9012.0,148.3868,148.5427,148.0751,148.1336,9012.0
2023-11-07 10:10:00,152.0,152.0,151.36,151.51,7154.0,148.0556,148.0556,147.4322,147.5784,7154.0
2023-11-07 10:20:00,151.61,152.05,151.42,151.99,8900.0,147.6758,148.1043,147.4907,148.0459,8900.0
2023-11-07 10:30:00,151.99,152.08,151.63,151.97,15027.0,148.0459,148.1336,147.6952,148.0264,15027.0
2023-11-07 10:40:00,152.13,152.19,151.68,152.13,7040.0,148.1823,148.2407,147.7439,148.1823,7040.0
2023-11-07 10:50:00,152.07,152.2,151.58,151.64,17349.0,148.1238,148.2505,147.6465,147.705,17349.0
2023-11-07 11:00:00,151.58,151.58,151.16,151.23,10562.0,147.6465,147.6465,147.2374,147.3056,10562.0
2023-11-07 11:10:00,151.23,151.72,151.23,151.51,9166.0,147.3056,147.7829,147.3056,147.5784,9166.0
2023-11-07 11:20:00,151.41,151.53,151.23,151.23,8207.0,147.481,147.5978,147.3056,147.3056,8207.0
2023-11-07 11:30:00,151.19,151.33,151.12,151.32,6169.0,147.2667,147.403,147.1985,147.3933,6169.0
2023-11-07 11:40:00,151.18,151.45,151.11,151.25,6577.0,147.2569,147.5199,147.1887,147.3251,6577.0
2023-11-07 11:50:00,151.2,151.48,151.1,151.43,8514.0,147.2764,147.5491,147.179,147.5004,8514.0
2023-11-07 12:00:00,151.42,151.87,151.32,151.87,17163.0,147.4907,147.929,147.3933,147.929,17163.0
2023-11-07 12:10:00,151.93,152.36,151.85,152.23,30253.0,147.9875,148.4063,147.9095,148.2797,30253.0
2023-11-07 12:20:00,152.25,152.35,152.03,152.15,10494.0,148.2992,148.3966,148.0849,148.2017,10494.0
2023-11-07 12:30:00,152.1,152.1,151.76,151.89,9776.0,148.153,148.153,147.8219,147.9485,9776.0
2023-11-07 12:40:00,151.84,151.94,151.63,151.67,8428.0,147.8998,147.9972,147.6952,147.7342,8428.0
2023-11-07 12:50:00,151.67,151.73,151.6,151.66,6496.0,147.7342,147.7926,147.666,147.7245,6496.0
2023-11-07 13:00:00,151.65,151.79,151.59,151.62,5267.0,147.7147,147.8511,147.6563,147.6855,5267.0
2023-11-07 13:10:00,151.6,151.62,151.47,151.58,5565.0,147.666,147.6855,147.5394,147.6465,5565.0
2023-11-07 13:20:00,151.51,151.55,151.31,151.33,4839.0,147.5784,147.6173,147.3835,147.403,4839.0
2023-11-07 13:30:00,151.35,151.59,151.34,151.58,11307.0,147.4225,147.6563,147.4128,147.6465,11307.0
2023-11-07 13:40:00,151.58,151.95,151.54,151.92,5914.0,147.6465,148.0069,147.6076,147.9777,5914.0
2023-11-07 13:50:00,151.89,152.03,151.81,152.0,14932.0,147.9485,148.0849,147.8706,148.0556,14932.0
2023-11-07 14:00:00,151.99,152.03,151.7,151.87,16737.0,148.0459,148.0849,147.7634,147.929,16737.0
2023-11-07 14:10:00,151.78,151.87,151.53,151.66,11436.0,147.8414,147.929,147.5978,147.7245,11436.0
2023-11-07 14:20:00,151.66,151.85,151.66,151.77,8144.0,147.7245,147.9095,147.7245,147.8316,8144.0
2023-11-07 14:30:00,151.79,152.08,151.79,151.92,14284.0,147.8511,148.1336,147.8511,147.9777,14284.0
2023-11-07 14:40:00,151.89,151.93,151.68,151.75,10125.0,147.9485,147.9875,147.7439,147.8121,10125.0
2023-11-07 14:50:00,151.75,151.78,151.53,151.6,10509.0,147.8121,147.8414,147.5978,147.666,10509.0
2023-11-07 15:00:00,151.6,151.76,151.58,151.71,10085.0,147.666,147.8219,147.6465,147.7732,10085.0
2023-11-07 15:10:00,151.69,151.95,151.61,151.83,16557.0,147.7537,148.0069,147.6758,147.8901,16557.0
2023-11-07 15:20:00,151.78,151.78,151.58,151.63,12127.0,147.8414,147.8414,147.6465,147.6952,12127.0
2023-11-07 15:30:00,151.58,151.59,151.25,151.38,13160.0,147.6465,147.6563,147.3251,147.4517,13160.0
2023-11-07 15:40:00,151.4,151.67,151.3,151.38,27638.0,147.4712,147.7342,147.3738,147.4517,27638.0
2023-11-07 15:50:00,151.39,151.56,151.25,151.44,81791.0,147.4615,147.6271,147.3251,147.5102,81791.0
2023-11-08 09:30:00,151.05,152.61,151.05,152.44,23598.0,147.1303,148.6498,147.1303,148.4842,23598.0
2023-11-08 09:40:00,152.39,153.87,152.38,153.02,34447.0,148.4355,149.8771,148.4258,149.0492,34447.0
2023-11-08 09:50:00,153.15,153.5,153.02,153.11,9898.0,149.1758,149.5167,149.0492,149.1368,9898.0
2023-11-08 10:00:00,153.0,153.03,152.44,152.86,32964.0,149.0297,149.0589,148.4842,148.8933,32964.0
2023-11-08 10:10:00,152.84,152.97,152.45,152.81,8246.0,148.8738,149.0005,148.494,148.8446,8246.0
2023-11-08 10:20:00,152.71,152.86,152.5,152.64,13880.0,148.7472,148.8933,148.5427,148.679,13880.0
2023-11-08 10:30:00,152.63,153.02,152.57,152.74,12279.0,148.6693,149.0492,148.6109,148.7764,12279.0
2023-11-08 10:40:00,152.73,152.94,152.71,152.81,6105.0,148.7667,148.9712,148.7472,148.8446,6105.0
2023-11-08 10:50:00,152.65,152.8,152.42,152.58,12546.0,148.6888,148.8349,148.4647,148.6206,12546.0
2023-11-08 11:00:00,152.5,152.67,152.41,152.56,3776.0,148.5427,148.7083,148.455,148.6011,3776.0
2023-11-08 11:10:00,152.6,152.8,152.49,152.72,6304.0,148.6401,148.8349,148.5329,148.757,6304.0
2023-11-08 11:20:00,152.73,152.82,152.39,152.4,7322.0,148.7667,148.8544,148.4355,148.4453,7322.0
2023-11-08 11:30:00,152.45,152.63,152.41,152.55,6235.0,148.494,148.6693,148.455,148.5914,6235.0
2023-11-08 11:40:00,152.5,152.64,152.45,152.58,7147.0,148.5427,148.679,148.494,148.6206,7147.0
2023-11-08 11:50:00,152.56,152.56,152.02,152.17,8153.0,148.6011,148.6011,148.0751,148.2212,8153.0
2023-11-08 12:00:00,152.14,152.29,151.87,151.98,9178.0,148.192,148.3381,147.929,148.0362,9178.0
2023-11-08 12:10:00,152.0,152.11,151.85,152.08,6704.0,148.0556,148.1628,147.9095,148.1336,6704.0
2023-11-08 12:20:00,152.08,152.26,152.07,152.26,15152.0,148.1336,148.3089,148.1238,148.3089,15152.0
2023-11-08 12:30:00,152.23,152.47,152.16,152.47,16482.0,148.2797,148.5134,148.2115,148.5134,16482.0
2023-11-08 12:40:00,152.47,152.98,152.41,152.98,44072.0,148.5134,149.0102,148.455,149.0102,44072.0
2023-11-08 12:50:00,152.93,153.42,152.86,153.27,17427.0,148.9615,149.4388,148.8933,149.2927,17427.0
2023-11-08 13:00:00,153.27,153.81,153.23,153.63,29023.0,149.2927,149.8187,149.2537,149.6433,29023.0
2023-11-08 13:10:00,153.61,153.64,153.28,153.29,11824.0,149.6239,149.6531,149.3024,149.3122,11824.0
2023-11-08 13:20:00,153.28,153.38,153.17,153.37,8814.0,149.3024,149.3998,149.1953,149.3901,8814.0
2023-11-08 13:30:00,153.37,153.55,153.27,153.51,15787.0,149.3901,149.5654,149.2927,149.5265,15787.0
2023-11-08 13:40:00,153.45,153.54,153.35,153.52,5028.0,149.468,149.5557,149.3706,149.5362,5028.0
2023-11-08 13:50:00,153.52,153.72,153.51,153.72,5948.0,149.5362,149.731,149.5265,149.731,5948.0
2023-11-08 14:00:00,153.72,154.17,153.71,153.99,12827.0,149.731,150.1693,149.7213,149.994,12827.0
2023-11-08 14:10:00,153.98,154.12,153.88,154.09,8200.0,149.9843,150.1206,149.8869,150.0914,8200.0
2023-11-08 14:20:00,154.06,154.15,154.01,154.03,13536.0,150.0622,150.1498,150.0135,150.033,13536.0
2023-11-08 14:30:00,154.0,154.17,153.95,154.06,7859.0,150.0037,150.1693,149.955,150.0622,7859.0
2023-11-08 14:40:00,154.08,154.1,153.85,153.95,11917.0,150.0817,150.1011,149.8576,149.955,11917.0
2023-11-08 14:50:00,153.93,154.06,153.87,153.93,8341.0,149.9356,150.0622,149.8771,149.9356,8341.0
2023-11-08 15:00:00,153.93,154.15,153.89,154.09,12226.0,149.9356,150.1498,149.8966,150.0914,12226.0
2023-11-08 15:10:00,154.11,154.13,153.85,153.95,20313.0,150.1109,150.1304,149.8576,149.955,20313.0
2023-11-08 15:20:00,153.97,153.98,153.45,153.54,11149.0,149.9745,149.9843,149.468,149.5557,11149.0
2023-11-08 15:30:00,153.53,153.57,153.31,153.44,14504.0,149.5459,149.5849,149.3316,149.4583,14504.0
2023-11-08 15:40:00,153.43,153.78,153.32,153.33,25420.0,149.4485,149.7895,149.3414,149.3511,25420.0
2023-11-08 15:50:00,153.3,153.44,152.95,152.96,113851.0,149.3219,149.4583,148.981,148.9907,113851.0
2023-11-09 09:30:00,154.52,154.52,152.93,153.0,23285.0,150.5102,150.5102,148.9615,149.0297,23285.0
2023-11-09 09:40:00,153.24,153.65,152.63,152.79,5229.0,149.2635,149.6628,148.6693,148.8251,5229.0
2023-11-09 09:50:00,152.58,152.93,152.5,152.9,5619.0,148.6206,148.9615,148.5427,148.9323,5619.0
2023-11-09 10:00:00,152.96,153.09,152.21,152.38,8427.0,148.9907,149.1174,148.2602,148.4258,8427.0
2023-11-09 10:10:00,152.28,152.41,151.88,151.91,7754.0,148.3284,148.455,147.9388,147.968,7754.0
2023-11-09 10:20:00,151.84,152.14,151.84,152.01,5927.0,147.8998,148.192,147.8998,148.0654,5927.0
2023-11-09 10:30:00,152.04,152.1,151.79,151.97,11739.0,148.0946,148.153,147.8511,148.0264,11739.0
2023-11-09 10:40:00,151.84,151.95,151.65,151.7,4427.0,147.8998,148.0069,147.7147,147.7634,4427.0
2023-11-09 10:50:00,151.75,152.34,151.73,152.22,10954.0,147.8121,148.3868,147.7926,148.2699,10954.0
2023-11-09 11:00:00,152.25,152.96,152.25,152.79,10136.0,148.2992,148.9907,148.2992,148.8251,10136.0
2023-11-09 11:10:00,152.67,152.82,152.45,152.78,5204.0,148.7083,148.8544,148.494,148.8154,5204.0
2023-11-09 11:20:00,152.76,152.86,152.59,152.7,3437.0,148.7959,148.8933,148.6303,148.7375,3437.0
2023-11-09 11:30:00,152.78,153.09,152.76,152.93,8273.0,148.8154,149.1174,148.7959,148.9615,8273.0
2023-11-09 11:40:00,152.92,152.94,152.71,152.88,19393.0,148.9518,148.9712,148.7472,148.9128,19393.0
2023-11-09 11:50:00,152.86,153.14,152.68,152.74,9812.0,148.8933,149.1661,148.718,148.7764,9812.0
2023-11-09 12:00:00,152.74,152.89,152.4,152.42,6563.0,148.7764,148.9225,148.4453,148.4647,6563.0
2023-11-09 12:10:00,152.42,152.51,152.1,152.25,7984.0,148.4647,148.5524,148.153,148.2992,7984.0
2023-11-09 12:20:00,152.16,152.33,152.08,152.3,8510.0,148.2115,148.3771,148.1336,148.3479,8510.0
2023-11-09 12:30:00,152.3,152.68,152.3,152.42,8540.0,148.3479,148.718,148.3479,148.4647,8540.0
2023-11-09 12:40:00,152.37,152.5,152.23,152.39,11890.0,148.416,148.5427,148.2797,148.4355,11890.0
2023-11-09 12:50:00,152.43,152.63,152.43,152.61,6301.0,148.4745,148.6693,148.4745,148.6498,6301.0
2023-11-09 13:00:00,152.61,152.61,151.79,152.02,16827.0,148.6498,148.6498,147.8511,148.0751,16827.0
2023-11-09 13:10:00,151.93,152.59,151.93,152.46,6160.0,147.9875,148.6303,147.9875,148.5037,6160.0
2023-11-09 13:20:00,152.42,152.64,152.25,152.64,9822.0,148.4647,148.679,148.2992,148.679,9822.0
2023-11-09 13:30:00,152.5,152.55,152.04,152.05,16104.0,148.5427,148.5914,148.0946,148.1043,16104.0
2023-11-09 13:40:00,151.93,152.04,151.62,151.65,7153.0,147.9875,148.0946,147.6855,147.7147,7153.0
2023-11-09 13:50:00,151.64,151.77,151.44,151.58,14112.0,147.705,147.8316,147.5102,147.6465,14112.0
2023-11-09 14:00:00,151.51,151.55,151.08,151.31,12113.0,147.5784,147.6173,147.1595,147.3835,12113.0
2023-11-09 14:10:00,151.25,151.3,151.0,151.09,12580.0,147.3251,147.3738,147.0816,147.1693,12580.0
2023-11-09 14:20:00,151.1,151.24,150.99,151.08,13517.0,147.179,147.3154,147.0719,147.1595,13517.0
2023-11-09 14:30:00,151.04,151.19,150.68,150.89,19125.0,147.1206,147.2667,146.7699,146.9744,19125.0
2023-11-09 14:40:00,150.89,150.9,150.64,150.84,13216.0,146.9744,146.9842,146.7309,146.9257,13216.0
2023-11-09 14:50:00,150.81,150.81,150.61,150.74,9062.0,146.8965,146.8965,146.7017,146.8283,9062.0
2023-11-09 15:00:00,150.77,150.88,150.67,150.88,12032.0,146.8576,146.9647,146.7602,146.9647,12032.0
2023-11-09 15:10:00,150.85,151.06,150.85,151.06,13598.0,146.9355,147.14,146.9355,147.14,13598.0
2023-11-09 15:20:00,151.05,151.16,150.9,150.94,14328.0,147.1303,147.2374,146.9842,147.0231,14328.0
2023-11-09 15:30:00,150.96,151.05,150.85,150.91,16165.0,147.0426,147.1303,146.9355,146.9939,16165.0
2023-11-09 15:40:00,150.83,151.12,150.83,150.96,29566.0,146.916,147.1985,146.916,147.0426,29566.0
2023-11-09 15:50:00,150.94,151.18,150.82,151.16,93497.0,147.0231,147.2569,146.9063,147.2374,93497.0
2023-11-10 09:30:00,151.59,152.46,151.57,152.28,25157.0,147.6563,148.5037,147.6368,148.3284,25157.0
2023-11-10 09:40:00,152.6,152.99,152.09,152.35,11016.0,148.6401,149.02,148.1433,148.3966,11016.0
2023-11-10 09:50:00,152.08,152.08,151.21,151.37,4707.0,148.1336,148.1336,147.2861,147.442,4707.0
2023-11-10 10:00:00,151.47,152.33,151.38,152.1,12919.0,147.5394,148.3771,147.4517,148.153,12919.0
2023-11-10 10:10:00,152.06,152.22,151.36,151.63,7078.0,148.1141,148.2699,147.4322,147.6952,7078.0
2023-11-10 10:20:00,151.65,151.98,151.39,151.39,7855.0,147.7147,148.0362,147.4615,147.4615,7855.0
2023-11-10 10:30:00,151.55,151.55,150.83,151.18,9990.0,147.6173,147.6173,146.916,147.2569,9990.0
2023-11-10 10:40:00,151.05,151.19,150.78,150.79,8042.0,147.1303,147.2667,146.8673,146.877,8042.0
2023-11-10 10:50:00,150.78,151.09,150.55,150.6,7489.0,146.8673,147.1693,146.6433,146.692,7489.0
2023-11-10 11:00:00,150.68,150.93,150.59,150.93,9489.0,146.7699,147.0134,146.6822,147.0134,9489.0
2023-11-10 11:10:00,150.87,150.94,150.7,150.79,3570.0,146.955,147.0231,146.7894,146.877,3570.0
2023-11-10 11:20:00,150.75,150.92,150.73,150.76,6202.0,146.8381,147.0037,146.8186,146.8478,6202.0
2023-11-10 11:30:00,150.66,150.66,150.21,150.45,11184.0,146.7504,146.7504,146.3121,146.5459,11184.0
2023-11-10 11:40:00,150.38,150.68,150.37,150.39,8211.0,146.4777,146.7699,146.4679,146.4874,8211.0
2023-11-10 11:50:00,150.5,150.6,150.34,150.44,6578.0,146.5946,146.692,146.4387,146.5361,6578.0
2023-11-10 12:00:00,150.39,150.9,150.38,150.71,9942.0,146.4874,146.9842,146.4777,146.7991,9942.0
2023-11-10 12:10:00,150.56,150.67,150.34,150.39,3431.0,146.653,146.7602,146.4387,146.4874,3431.0
2023-11-10 12:20:00,150.39,150.64,150.38,150.6,6351.0,146.4874,146.7309,146.4777,146.692,6351.0
2023-11-10 12:30:00,150.62,151.24,150.55,151.21,8073.0,146.7115,147.3154,146.6433,147.2861,8073.0
2023-11-10 12:40:00,151.17,151.42,151.17,151.29,5927.0,147.2472,147.4907,147.2472,147.3641,5927.0
2023-11-10 12:50:00,151.17,151.4,151.17,151.33,11691.0,147.2472,147.4712,147.2472,147.403,11691.0
2023-11-10 13:00:00,151.38,151.64,151.34,151.35,8093.0,147.4517,147.705,147.4128,147.4225,8093.0
2023-11-10 13:10:00,151.18,151.27,150.95,151.02,4479.0,147.2569,147.3446,147.0329,147.1011,4479.0
2023-11-10 13:20:00,151.03,151.46,150.93,151.23,6335.0,147.1108,147.5297,147.0134,147.3056,6335.0
2023-11-10 13:30:00,151.27,151.52,151.26,151.44,5856.0,147.3446,147.5881,147.3348,147.5102,5856.0
2023-11-10 13:40:00,151.5,151.66,151.41,151.49,3591.0,147.5686,147.7245,147.481,147.5589,3591.0
2023-11-10 13:50:00,151.43,151.47,151.31,151.44,6444.0,147.5004,147.5394,147.3835,147.5102,6444.0
2023-11-10 14:00:00,151.41,151.56,151.37,151.55,7866.0,147.481,147.6271,147.442,147.6173,7866.0
2023-11-10 14:10:00,151.54,151.9,151.54,151.82,9588.0,147.6076,147.9582,147.6076,147.8803,9588.0
2023-11-10 14:20:00,151.8,152.13,151.79,151.96,7322.0,147.8608,148.1823,147.8511,148.0167,7322.0
2023-11-10 14:30:00,151.88,152.0,151.74,151.88,19825.0,147.9388,148.0556,147.8024,147.9388,19825.0
2023-11-10 14:40:00,151.89,151.95,151.77,151.78,4243.0,147.9485,148.0069,147.8316,147.8414,4243.0
2023-11-10 14:50:00,151.78,151.93,151.65,151.65,7284.0,147.8414,147.9875,147.7147,147.7147,7284.0
2023-11-10 15:00:00,151.75,151.94,151.68,151.88,10010.0,147.8121,147.9972,147.7439,147.9388,10010.0
2023-11-10 15:10:00,151.9,152.17,151.85,152.17,11910.0,147.9582,148.2212,147.9095,148.2212,11910.0
2023-11-10 15:20:00,152.12,152.19,151.98,152.19,7520.0,148.1725,148.2407,148.0362,148.2407,7520.0
2023-11-10 15:30:00,152.22,152.39,152.15,152.27,12227.0,148.2699,148.4355,148.2017,148.3186,12227.0
2023-11-10 15:40:00,152.26,152.48,152.23,152.41,23753.0,148.3089,148.5232,148.2797,148.455,23753.0
2023-11-10 15:50:00,152.43,152.65,152.34,152.62,86581.0,148.4745,148.6888,148.3868,148.6596,86581.0
2023-11-13 09:30:00,152.27,152.37,151.05,151.74,21070.0,148.3186,148.416,147.1303,147.8024,21070.0
2023-11-13 09:40:00,151.8,151.95,151.43,151.43,5252.0,147.8608,148.0069,147.5004,147.5004,5252.0
2023-11-13 09:50:00,151.7,152.31,151.16,152.1,23014.0,147.7634,148.3576,147.2374,148.153,23014.0
2023-11-13 10:00:00,151.85,151.94,151.43,151.65,6168.0,147.9095,147.9972,147.5004,147.7147,6168.0
2023-11-13 10:10:00,151.42,151.7,151.35,151.4,7964.0,147.4907,147.7634,147.4225,147.4712,7964.0
2023-11-13 10:20:00,151.47,151.47,151.06,151.21,7719.0,147.5394,147.5394,147.14,147.2861,7719.0
2023-11-13 10:30:00,151.14,151.26,151.04,151.24,7761.0,147.218,147.3348,147.1206,147.3154,7761.0
2023-11-13 10:40:00,151.22,151.71,151.14,151.71,2561.0,147.2959,147.7732,147.218,147.7732,2561.0
2023-11-13 10:50:00,151.71,152.01,151.71,152.01,4177.0,147.7732,148.0654,147.7732,148.0654,4177.0
2023-11-13 11:00:00,152.11,152.21,151.92,151.96,9103.0,148.1628,148.2602,147.9777,148.0167,9103.0
2023-11-13 11:10:00,151.95,152.49,151.88,152.38,8362.0,148.0069,148.5329,147.9388,148.4258,8362.0
2023-11-13 11:20:00,152.25,152.72,152.25,152.72,2636.0,148.2992,148.757,148.2992,148.757,2636.0
2023-11-13 11:30:00,152.75,152.87,152.5,152.71,4744.0,148.7862,148.9031,148.5427,148.7472,4744.0
2023-11-13 11:40:00,152.75,153.23,152.62,153.08,5362.0,148.7862,149.2537,148.6596,149.1076,5362.0
2023-11-13 11:50:00,153.14,153.34,153.05,153.3,6221.0,149.1661,149.3609,149.0784,149.3219,6221.0
2023-11-13 12:00:00,153.3,153.38,152.97,153.13,5522.0,149.3219,149.3998,149.0005,149.1563,5522.0
2023-11-13 12:10:00,153.11,153.25,152.84,152.94,6853.0,149.1368,149.2732,148.8738,148.9712,6853.0
2023-11-13 12:20:00,153.01,153.22,152.97,153.14,3661.0,149.0394,149.244,149.0005,149.1661,3661.0
2023-11-13 12:30:00,153.1,153.17,152.86,153.02,5495.0,149.1271,149.1953,148.8933,149.0492,5495.0
2023-11-13 12:40:00,152.92,152.95,152.57,152.67,3392.0,148.9518,148.981,148.6109,148.7083,3392.0
2023-11-13 12:50:00,152.71,152.74,152.56,152.74,2944.0,148.7472,148.7764,148.6011,148.7764,2944.0
2023-11-13 13:00:00,152.7,152.77,152.62,152.66,4495.0,148.7375,148.8057,148.6596,148.6985,4495.0
2023-11-13 13:10:00,152.66,152.84,152.6,152.75,4151.0,148.6985,148.8738,148.6401,148.7862,4151.0
2023-11-13 13:20:00,152.78,152.99,152.71,152.84,8139.0,148.8154,149.02,148.7472,148.8738,8139.0
2023-11-13 13:30:00,152.74,152.8,152.56,152.76,4396.0,148.7764,148.8349,148.6011,148.7959,4396.0
2023-11-13 13:40:00,152.8,153.18,152.78,153.1,8025.0,148.8349,149.205,148.8154,149.1271,8025.0
2023-11-13 13:50:00,153.15,153.17,152.93,153.04,6123.0,149.1758,149.1953,148.9615,149.0687,6123.0
2023-11-13 14:00:00,153.08,153.1,152.87,153.06,6863.0,149.1076,149.1271,148.9031,149.0881,6863.0
2023-11-13 14:10:00,153.1,153.18,152.84,152.87,5703.0,149.1271,149.205,148.8738,148.9031,5703.0
2023-11-13 14:20:00,152.82,152.94,152.78,152.87,6051.0,148.8544,148.9712,148.8154,148.9031,6051.0
2023-11-13 14:30:00,152.93,153.11,152.93,153.03,6094.0,148.9615,149.1368,148.9615,149.0589,6094.0
2023-11-13 14:40:00,153.02,153.12,153.02,153.08,4197.0,149.0492,149.1466,149.0492,149.1076,4197.0
2023-11-13 14:50:00,153.06,153.06,152.92,152.99,4988.0,149.0881,149.0881,148.9518,149.02,4988.0
2023-11-13 15:00:00,152.92,153.03,152.87,152.98,10625.0,148.9518,149.0589,148.9031,149.0102,10625.0
2023-11-13 15:10:00,152.97,153.17,152.88,153.11,9904.0,149.0005,149.1953,148.9128,149.1368,9904.0
2023-11-13 15:20:00,153.13,153.26,153.05,153.17,12531.0,149.1563,149.2829,149.0784,149.1953,12531.0
2023-11-13 15:30:00,153.16,153.18,153.0,153.08,11494.0,149.1855,149.205,149.0297,149.1076,11494.0
2023-11-13 15:40:00,153.07,153.19,153.06,153.17,15872.0,149.0979,149.2148,149.0881,149.1953,15872.0
2023-11-13 15:50:00,153.11,153.19,152.9,152.94,80556.0,149.1368,149.2148,148.9323,148.9712,80556.0
2023-11-14 09:30:00,155.0,155.66,154.13,155.03,30793.0,150.9778,151.6207,150.1304,151.007,30793.0
2023-11-14 09:40:00,154.85,154.96,154.41,154.62,9302.0,150.8317,150.9388,150.4031,150.6077,9302.0
2023-11-14 09:50:00,154.32,154.55,154.0,154.22,11816.0,150.3154,150.5395,150.0037,150.218,11816.0
2023-11-14 10:00:00,154.22,155.44,154.21,155.44,18039.0,150.218,151.4064,150.2083,151.4064,18039.0
2023-11-14 10:10:00,155.37,155.58,155.13,155.53,18941.0,151.3382,151.5427,151.1044,151.494,18941.0
2023-11-14 10:20:00,155.52,156.3,155.36,156.2,19251.0,151.4843,152.2441,151.3285,152.1467,19251.0
2023-11-14 10:30:00,156.03,156.03,155.45,155.72,14332.0,151.9811,151.9811,151.4161,151.6791,14332.0
2023-11-14 10:40:00,155.75,156.23,155.68,156.05,17053.0,151.7083,152.1759,151.6401,152.0005,17053.0
2023-11-14 10:50:00,156.05,156.13,155.77,156.02,10946.0,152.0005,152.0785,151.7278,151.9713,10946.0
2023-11-14 11:00:00,156.0,156.08,155.8,155.94,7944.0,151.9518,152.0298,151.757,151.8934,7944.0
2023-11-14 11:10:00,155.96,156.05,155.5,155.5,22277.0,151.9129,152.0005,151.4648,151.4648,22277.0
2023-11-14 11:20:00,155.42,155.43,154.99,155.22,16335.0,151.3869,151.3966,150.9681,151.1921,16335.0
2023-11-14 11:30:00,155.19,155.27,154.8,154.8,7999.0,151.1629,151.2408,150.783,150.783,7999.0
2023-11-14 11:40:00,154.78,155.19,154.78,155.03,8585.0,150.7635,151.1629,150.7635,151.007,8585.0
2023-11-14 11:50:00,155.12,155.12,154.85,155.02,14315.0,151.0947,151.0947,150.8317,150.9973,14315.0
2023-11-14 12:00:00,155.06,155.07,154.8,154.81,18008.0,151.0362,151.046,150.783,150.7927,18008.0
2023-11-14 12:10:00,154.81,155.0,154.49,154.5,12566.0,150.7927,150.9778,150.481,150.4908,12566.0
2023-11-14 12:20:00,154.5,155.05,154.37,155.05,9819.0,150.4908,151.0265,150.3641,151.0265,9819.0
2023-11-14 12:30:00,155.07,155.23,154.84,155.02,5458.0,151.046,151.2018,150.8219,150.9973,5458.0
2023-11-14 12:40:00,154.94,155.03,154.78,154.91,4521.0,150.9193,151.007,150.7635,150.8901,4521.0
2023-11-14 12:50:00,154.86,155.14,154.8,155.01,8057.0,150.8414,151.1142,150.783,150.9875,8057.0
2023-11-14 13:00:00,155.03,155.18,155.0,155.09,5519.0,151.007,151.1531,150.9778,151.0655,5519.0
2023-11-14 13:10:00,155.02,155.3,154.98,155.28,10668.0,150.9973,151.27,150.9583,151.2505,10668.0
2023-11-14 13:20:00,155.29,155.4,154.9,155.08,14030.0,151.2603,151.3674,150.8804,151.0557,14030.0
2023-11-14 13:30:00,155.21,155.28,154.84,155.26,9652.0,151.1823,151.2505,150.8219,151.231,9652.0
2023-11-14 13:40:00,155.24,155.45,155.17,155.41,5856.0,151.2116,151.4161,151.1434,151.3772,5856.0
2023-11-14 13:50:00,155.49,155.67,155.4,155.48,11123.0,151.4551,151.6304,151.3674,151.4453,11123.0
2023-11-14 14:00:00,155.53,155.57,155.12,155.34,8361.0,151.494,151.533,151.0947,151.309,8361.0
2023-11-14 14:10:00,155.27,155.47,155.15,155.45,9998.0,151.2408,151.4356,151.1239,151.4161,9998.0
2023-11-14 14:20:00,155.48,155.54,155.22,155.54,10698.0,151.4453,151.5038,151.1921,151.5038,10698.0
2023-11-14 14:30:00,155.47,155.75,155.47,155.64,11543.0,151.4356,151.7083,151.4356,151.6012,11543.0
2023-11-14 14:40:00,155.64,155.7,155.39,155.64,7587.0,151.6012,151.6596,151.3577,151.6012,7587.0
2023-11-14 14:50:00,155.65,155.72,155.37,155.38,8158.0,151.6109,151.6791,151.3382,151.3479,8158.0
2023-11-14 15:00:00,155.39,155.43,155.23,155.4,9287.0,151.3577,151.3966,151.2018,151.3674,9287.0
2023-11-14 15:10:00,155.4,155.67,155.11,155.15,20680.0,151.3674,151.6304,151.0849,151.1239,20680.0
2023-11-14 15:20:00,155.11,155.2,154.8,155.06,20118.0,151.0849,151.1726,150.783,151.0362,20118.0
2023-11-14 15:30:00,155.0,155.11,154.75,154.93,22816.0,150.9778,151.0849,150.7343,150.9096,22816.0
2023-11-14 15:40:00,154.9,155.08,154.84,155.01,34477.0,150.8804,151.0557,150.8219,150.9875,34477.0
2023-11-14 15:50:00,154.97,155.04,154.8,155.04,117010.0,150.9486,151.0168,150.783,151.0168,117010.0
2023-11-15 09:30:00,155.49,156.62,155.39,156.44,17528.0,151.4551,152.5558,151.3577,152.3804,17528.0
2023-11-15 09:40:00,156.53,156.62,156.06,156.27,7619.0,152.4681,152.5558,152.0103,152.2148,7619.0
2023-11-15 09:50:00,156.25,156.27,155.76,156.15,5817.0,152.1954,152.2148,151.7181,152.098,5817.0
2023-11-15 10:00:00,156.15,156.63,156.15,156.58,9777.0,152.098,152.5655,152.098,152.5168,9777.0
2023-11-15 10:10:00,156.5,156.63,156.31,156.46,6959.0,152.4389,152.5655,152.2538,152.3999,6959.0
2023-11-15 10:20:00,156.54,157.21,156.38,157.09,8728.0,152.4778,153.1304,152.322,153.0136,8728.0
2023-11-15 10:30:00,157.15,157.33,157.02,157.32,8072.0,153.072,153.2473,152.9454,153.2376,8072.0
2023-11-15 10:40:00,157.15,157.27,156.52,156.67,12823.0,153.072,153.1889,152.4583,152.6045,12823.0
2023-11-15 10:50:00,156.67,157.25,156.67,156.71,12052.0,152.6045,153.1694,152.6045,152.6434,12052.0
2023-11-15 11:00:00,156.63,157.18,156.63,156.95,8220.0,152.5655,153.1012,152.5655,152.8772,8220.0
2023-11-15 11:10:00,156.95,156.95,156.5,156.56,8863.0,152.8772,152.8772,152.4389,152.4973,8863.0
2023-11-15 11:20:00,156.68,157.08,156.62,156.75,4200.0,152.6142,153.0038,152.5558,152.6824,4200.0
2023-11-15 11:30:00,156.57,156.57,156.26,156.31,7485.0,152.5071,152.5071,152.2051,152.2538,7485.0
2023-11-15 11:40:00,156.19,156.66,156.14,156.66,5865.0,152.1369,152.5947,152.0882,152.5947,5865.0
2023-11-15 11:50:00,156.64,156.65,156.27,156.36,5206.0,152.5752,152.585,152.2148,152.3025,5206.0
2023-11-15 12:00:00,156.42,156.65,156.33,156.61,5506.0,152.3609,152.585,152.2733,152.546,5506.0
2023-11-15 12:10:00,156.46,156.58,156.43,156.56,2318.0,152.3999,152.5168,152.3707,152.4973,2318.0
2023-11-15 12:20:00,156.56,156.82,156.46,156.82,8952.0,152.4973,152.7506,152.3999,152.7506,8952.0
2023-11-15 12:30:00,156.75,156.81,156.6,156.79,5080.0,152.6824,152.7408,152.5363,152.7213,5080.0
2023-11-15 12:40:00,156.83,156.87,156.55,156.62,7943.0,152.7603,152.7993,152.4876,152.5558,7943.0
2023-11-15 12:50:00,156.52,156.56,156.27,156.31,13458.0,152.4583,152.4973,152.2148,152.2538,13458.0
2023-11-15 13:00:00,156.3,156.33,155.75,155.88,3968.0,152.2441,152.2733,151.7083,151.835,3968.0
2023-11-15 13:10:00,155.77,155.79,155.56,155.79,2421.0,151.7278,151.7473,151.5233,151.7473,2421.0
2023-11-15 13:20:00,155.85,156.15,155.85,156.1,5438.0,151.8057,152.098,151.8057,152.0492,5438.0
2023-11-15 13:30:00,156.17,156.4,156.09,156.4,6335.0,152.1174,152.3415,152.0395,152.3415,6335.0
2023-11-15 13:40:00,156.31,156.41,156.26,156.3,2926.0,152.2538,152.3512,152.2051,152.2441,2926.0
2023-11-15 13:50:00,156.36,156.41,156.28,156.35,3221.0,152.3025,152.3512,152.2246,152.2928,3221.0
2023-11-15 14:00:00,156.36,156.65,156.35,156.56,6059.0,152.3025,152.585,152.2928,152.4973,6059.0
2023-11-15 14:10:00,156.48,156.52,156.08,156.19,6386.0,152.4194,152.4583,152.0298,152.1369,6386.0
2023-11-15 14:20:00,156.2,156.28,156.07,156.19,10599.0,152.1467,152.2246,152.02,152.1369,10599.0
2023-11-15 14:30:00,156.13,156.47,156.13,156.47,4168.0,152.0785,152.4096,152.0785,152.4096,4168.0
2023-11-15 14:40:00,156.38,156.43,155.98,156.02,8766.0,152.322,152.3707,151.9324,151.9713,8766.0
2023-11-15 14:50:00,156.09,156.27,155.98,156.22,11702.0,152.0395,152.2148,151.9324,152.1661,11702.0
2023-11-15 15:00:00,156.2,156.38,156.2,156.37,3836.0,152.1467,152.322,152.1467,152.3122,3836.0
2023-11-15 15:10:00,156.42,156.51,156.3,156.5,6140.0,152.3609,152.4486,152.2441,152.4389,6140.0
2023-11-15 15:20:00,156.49,156.71,156.35,156.61,11507.0,152.4291,152.6434,152.2928,152.546,11507.0
2023-11-15 15:30:00,156.62,156.69,156.43,156.62,14551.0,152.5558,152.6239,152.3707,152.5558,14551.0
2023-11-15 15:40:00,156.65,156.71,156.3,156.31,12338.0,152.585,152.6434,152.2441,152.2538,12338.0
2023-11-15 15:50:00,156.28,156.6,156.18,156.59,77239.0,152.2246,152.5363,152.1272,152.5265,77239.0
2023-11-16 09:30:00,156.02,157.09,156.02,156.8,26131.0,151.9713,153.0136,151.9713,152.7311,26131.0
2023-11-16 09:40:00,156.79,156.79,155.69,155.71,12841.0,152.7213,152.7213,151.6499,151.6694,12841.0
2023-11-16 09:50:00,155.69,155.69,154.77,154.77,10208.0,151.6499,151.6499,150.7538,150.7538,10208.0
2023-11-16 10:00:00,154.68,154.77,153.9,154.01,16165.0,150.6661,150.7538,149.9063,150.0135,16165.0
2023-11-16 10:10:00,154.04,154.28,153.99,154.17,10096.0,150.0427,150.2765,149.994,150.1693,10096.0
2023-11-16 10:20:00,154.09,154.28,153.84,154.13,22409.0,150.0914,150.2765,149.8479,150.1304,22409.0
2023-11-16 10:30:00,154.21,154.57,154.1,154.11,11661.0,150.2083,150.559,150.1011,150.1109,11661.0
2023-11-16 10:40:00,154.12,154.2,153.85,154.12,13831.0,150.1206,150.1986,149.8576,150.1206,13831.0
2023-11-16 10:50:00,154.18,154.21,153.54,153.59,15470.0,150.1791,150.2083,149.5557,149.6044,15470.0
2023-11-16 11:00:00,153.45,153.78,153.28,153.6,21894.0,149.468,149.7895,149.3024,149.6141,21894.0
2023-11-16 11:10:00,153.58,153.64,153.08,153.08,11948.0,149.5946,149.6531,149.1076,149.1076,11948.0
2023-11-16 11:20:00,153.04,153.17,153.02,153.12,10888.0,149.0687,149.1953,149.0492,149.1466,10888.0
2023-11-16 11:30:00,153.13,153.49,153.08,153.47,18685.0,149.1563,149.507,149.1076,149.4875,18685.0
2023-11-16 11:40:00,153.47,153.47,152.84,153.01,12321.0,149.4875,149.4875,148.8738,149.0394,12321.0
2023-11-16 11:50:00,153.0,153.02,152.63,152.78,10193.0,149.0297,149.0492,148.6693,148.8154,10193.0
2023-11-16 12:00:00,152.79,153.03,152.69,152.98,11822.0,148.8251,149.0589,148.7277,149.0102,11822.0
2023-11-16 12:10:00,152.97,153.18,152.85,153.1,7258.0,149.0005,149.205,148.8836,149.1271,7258.0
2023-11-16 12:20:00,153.16,153.24,152.93,153.01,12317.0,149.1855,149.2635,148.9615,149.0394,12317.0
2023-11-16 12:30:00,153.04,153.12,152.79,152.84,18675.0,149.0687,149.1466,148.8251,148.8738,18675.0
2023-11-16 12:40:00,152.86,153.38,152.85,153.21,13537.0,148.8933,149.3998,148.8836,149.2342,13537.0
2023-11-16 12:50:00,153.21,153.26,153.07,153.24,13225.0,149.2342,149.2829,149.0979,149.2635,13225.0
2023-11-16 13:00:00,153.25,153.3,153.13,153.18,12038.0,149.2732,149.3219,149.1563,149.205,12038.0
2023-11-16 13:10:00,153.16,153.19,153.05,153.09,12015.0,149.1855,149.2148,149.0784,149.1174,12015.0
2023-11-16 13:20:00,153.06,153.44,152.99,153.32,13992.0,149.0881,149.4583,149.02,149.3414,13992.0
2023-11-16 13:30:00,153.3,153.75,153.26,153.75,8670.0,149.3219,149.7602,149.2829,149.7602,8670.0
2023-11-16 13:40:00,153.65,153.67,153.26,153.27,9378.0,149.6628,149.6823,149.2829,149.2927,9378.0
2023-11-16 13:50:00,153.28,153.6,153.28,153.56,10017.0,149.3024,149.6141,149.3024,149.5752,10017.0
2023-11-16 14:00:00,153.56,153.73,153.53,153.67,5357.0,149.5752,149.7407,149.5459,149.6823,5357.0
2023-11-16 14:10:00,153.67,153.71,153.47,153.53,10194.0,149.6823,149.7213,149.4875,149.5459,10194.0
2023-11-16 14:20:00,153.53,153.66,153.08,153.16,19181.0,149.5459,149.6726,149.1076,149.1855,19181.0
2023-11-16 14:30:00,153.18,153.69,153.17,153.64,9368.0,149.205,149.7018,149.1953,149.6531,9368.0
2023-11-16 14:40:00,153.64,153.76,153.62,153.72,6163.0,149.6531,149.77,149.6336,149.731,6163.0
2023-11-16 14:50:00,153.75,153.78,153.5,153.5,8508.0,149.7602,149.7895,149.5167,149.5167,8508.0
2023-11-16 15:00:00,153.5,153.75,153.5,153.67,20033.0,149.5167,149.7602,149.5167,149.6823,20033.0
2023-11-16 15:10:00,153.7,153.79,153.61,153.75,12501.0,149.7115,149.7992,149.6239,149.7602,12501.0
2023-11-16 15:20:00,153.74,153.79,153.58,153.65,31655.0,149.7505,149.7992,149.5946,149.6628,31655.0
2023-11-16 15:30:00,153.68,154.08,153.65,154.04,9475.0,149.692,150.0817,149.6628,150.0427,9475.0
2023-11-16 15:40:00,154.04,154.35,154.03,154.28,24556.0,150.0427,150.3447,150.033,150.2765,24556.0
2023-11-16 15:50:00,154.29,154.94,154.26,154.94,135985.0,150.2862,150.9193,150.257,150.9193,135985.0
2023-11-17 09:30:00,156.39,157.21,156.39,156.43,60860.0,152.3317,153.1304,152.3317,152.3707,60860.0
2023-11-17 09:40:00,156.38,156.4,155.57,156.21,21005.0,152.322,152.3415,151.533,152.1564,21005.0
2023-11-17 09:50:00,156.17,156.35,155.83,156.04,9343.0,152.1174,152.2928,151.7863,151.9908,9343.0
2023-11-17 10:00:00,156.0,156.6,155.96,156.43,5488.0,151.9518,152.5363,151.9129,152.3707,5488.0
2023-11-17 10:10:00,156.24,156.4,156.0,156.0,5203.0,152.1856,152.3415,151.9518,151.9518,5203.0
2023-11-17 10:20:00,156.14,156.4,156.1,156.38,7759.0,152.0882,152.3415,152.0492,152.322,7759.0
2023-11-17 10:30:00,156.33,156.79,156.33,156.72,3898.0,152.2733,152.7213,152.2733,152.6532,3898.0
2023-11-17 10:40:00,156.72,156.96,156.68,156.96,3119.0,152.6532,152.8869,152.6142,152.8869,3119.0
2023-11-17 10:50:00,156.96,157.26,156.7,156.79,4408.0,152.8869,153.1791,152.6337,152.7213,4408.0
2023-11-17 11:00:00,156.67,156.7,156.53,156.63,3667.0,152.6045,152.6337,152.4681,152.5655,3667.0
2023-11-17 11:10:00,156.68,156.91,156.68,156.79,3993.0,152.6142,152.8382,152.6142,152.7213,3993.0
2023-11-17 11:20:00,156.73,156.74,156.32,156.44,9133.0,152.6629,152.6726,152.2635,152.3804,9133.0
2023-11-17 11:30:00,156.39,156.44,156.15,156.28,3796.0,152.3317,152.3804,152.098,152.2246,3796.0
2023-11-17 11:40:00,156.26,156.34,156.08,156.15,6251.0,152.2051,152.283,152.0298,152.098,6251.0
2023-11-17 11:50:00,156.15,156.3,156.15,156.3,1718.0,152.098,152.2441,152.098,152.2441,1718.0
2023-11-17 12:00:00,156.4,156.46,156.28,156.35,2683.0,152.3415,152.3999,152.2246,152.2928,2683.0
2023-11-17 12:10:00,156.41,156.53,156.35,156.5,1985.0,152.3512,152.4681,152.2928,152.4389,1985.0
2023-11-17 12:20:00,156.61,156.7,156.46,156.46,1407.0,152.546,152.6337,152.3999,152.3999,1407.0
2023-11-17 12:30:00,156.63,156.77,156.58,156.68,1709.0,152.5655,152.7019,152.5168,152.6142,1709.0
2023-11-17 12:40:00,156.75,156.77,156.36,156.6,8572.0,152.6824,152.7019,152.3025,152.5363,8572.0
2023-11-17 12:50:00,156.63,156.74,156.62,156.63,2656.0,152.5655,152.6726,152.5558,152.5655,2656.0
2023-11-17 13:00:00,156.7,156.83,156.61,156.76,3391.0,152.6337,152.7603,152.546,152.6921,3391.0
2023-11-17 13:10:00,156.82,157.02,156.66,156.87,4944.0,152.7506,152.9454,152.5947,152.7993,4944.0
2023-11-17 13:20:00,156.98,157.05,156.8,156.88,10990.0,152.9064,152.9746,152.7311,152.809,10990.0
2023-11-17 13:30:00,156.94,157.08,156.88,156.95,5543.0,152.8675,153.0038,152.809,152.8772,5543.0
2023-11-17 13:40:00,156.91,157.09,156.83,157.01,6375.0,152.8382,153.0136,152.7603,152.9356,6375.0
2023-11-17 13:50:00,157.01,157.28,156.99,157.19,4735.0,152.9356,153.1986,152.9162,153.111,4735.0
2023-11-17 14:00:00,157.18,157.28,157.06,157.07,8731.0,153.1012,153.1986,152.9843,152.9941,8731.0
2023-11-17 14:10:00,157.1,157.1,156.88,156.9,11429.0,153.0233,153.0233,152.809,152.8285,11429.0
2023-11-17 14:20:00,156.86,156.94,156.73,156.78,6455.0,152.7895,152.8675,152.6629,152.7116,6455.0
2023-11-17 14:30:00,156.75,156.8,156.62,156.69,4911.0,152.6824,152.7311,152.5558,152.6239,4911.0
2023-11-17 14:40:00,156.66,156.79,156.61,156.71,6308.0,152.5947,152.7213,152.546,152.6434,6308.0
2023-11-17 14:50:00,156.76,156.79,156.65,156.72,5377.0,152.6921,152.7213,152.585,152.6532,5377.0
2023-11-17 15:00:00,156.7,156.7,156.43,156.62,7935.0,152.6337,152.6337,152.3707,152.5558,7935.0
2023-11-17 15:10:00,156.62,156.65,156.52,156.56,10054.0,152.5558,152.585,152.4583,152.4973,10054.0
2023-11-17 15:20:00,156.54,156.76,156.54,156.67,11694.0,152.4778,152.6921,152.4778,152.6045,11694.0
2023-11-17 15:30:00,156.69,156.73,156.46,156.55,20173.0,152.6239,152.6629,152.3999,152.4876,20173.0
2023-11-17 15:40:00,156.55,156.71,156.48,156.49,24646.0,152.4876,152.6434,152.4194,152.4291,24646.0
2023-11-17 15:50:00,156.46,156.89,156.38,156.78,112814.0,152.3999,152.8187,152.322,152.7116,112814.0
2023-11-20 09:30:00,156.92,157.8,156.92,157.69,25005.0,152.848,153.7051,152.848,153.598,25005.0
2023-11-20 09:40:00,157.9,158.22,157.57,157.82,16135.0,153.8025,154.1142,153.4811,153.7246,16135.0
2023-11-20 09:50:00,157.6,158.34,157.6,158.29,14226.0,153.5103,154.2311,153.5103,154.1824,14226.0
2023-11-20 10:00:00,158.27,158.46,158.01,158.21,5133.0,154.1629,154.348,153.9097,154.1045,5133.0
2023-11-20 10:10:00,158.25,158.61,158.25,158.56,4787.0,154.1435,154.4941,154.1435,154.4454,4787.0
2023-11-20 10:20:00,158.56,158.74,158.17,158.55,19138.0,154.4454,154.6207,154.0655,154.4357,19138.0
2023-11-20 10:30:00,158.56,158.64,158.32,158.45,5696.0,154.4454,154.5233,154.2116,154.3383,5696.0
2023-11-20 10:40:00,158.39,158.48,158.16,158.32,3445.0,154.2798,154.3675,154.0558,154.2116,3445.0
2023-11-20 10:50:00,158.3,158.3,157.97,157.97,2833.0,154.1922,154.1922,153.8707,153.8707,2833.0
2023-11-20 11:00:00,157.94,158.03,157.33,157.52,6616.0,153.8415,153.9292,153.2473,153.4324,6616.0
2023-11-20 11:10:00,157.38,157.53,157.32,157.53,2980.0,153.296,153.4421,153.2376,153.4421,2980.0
2023-11-20 11:20:00,157.42,157.67,157.38,157.56,4223.0,153.335,153.5785,153.296,153.4714,4223.0
2023-11-20 11:30:00,157.55,157.62,157.23,157.28,3929.0,153.4616,153.5298,153.1499,153.1986,3929.0
2023-11-20 11:40:00,157.24,157.28,157.09,157.27,4304.0,153.1597,153.1986,153.0136,153.1889,4304.0
2023-11-20 11:50:00,157.34,157.51,157.31,157.5,4787.0,153.2571,153.4227,153.2278,153.4129,4787.0
2023-11-20 12:00:00,157.5,157.56,157.42,157.46,3018.0,153.4129,153.4714,153.335,153.374,3018.0
2023-11-20 12:10:00,157.41,157.53,157.38,157.46,3787.0,153.3253,153.4421,153.296,153.374,3787.0
2023-11-20 12:20:00,157.54,157.61,157.46,157.52,6725.0,153.4519,153.5201,153.374,153.4324,6725.0
2023-11-20 12:30:00,157.53,157.56,157.35,157.38,2250.0,153.4421,153.4714,153.2668,153.296,2250.0
2023-11-20 12:40:00,157.32,157.32,157.03,157.15,2648.0,153.2376,153.2376,152.9551,153.072,2648.0
2023-11-20 12:50:00,157.11,157.3,157.0,157.3,4843.0,153.033,153.2181,152.9259,153.2181,4843.0
2023-11-20 13:00:00,157.33,157.52,157.21,157.27,3036.0,153.2473,153.4324,153.1304,153.1889,3036.0
2023-11-20 13:10:00,157.24,157.34,157.15,157.25,6340.0,153.1597,153.2571,153.072,153.1694,6340.0
2023-11-20 13:20:00,157.24,157.5,157.24,157.33,7081.0,153.1597,153.4129,153.1597,153.2473,7081.0
2023-11-20 13:30:00,157.35,157.42,157.22,157.22,4773.0,153.2668,153.335,153.1402,153.1402,4773.0
2023-11-20 13:40:00,157.25,157.27,157.14,157.17,6408.0,153.1694,153.1889,153.0623,153.0915,6408.0
2023-11-20 13:50:00,157.11,157.32,157.09,157.09,4091.0,153.033,153.2376,153.0136,153.0136,4091.0
2023-11-20 14:00:00,157.07,157.18,156.97,157.01,5826.0,152.9941,153.1012,152.8967,152.9356,5826.0
2023-11-20 14:10:00,157.05,157.12,156.94,157.04,10893.0,152.9746,153.0428,152.8675,152.9649,10893.0
2023-11-20 14:20:00,157.05,157.3,156.84,157.21,14265.0,152.9746,153.2181,152.77,153.1304,14265.0
2023-11-20 14:30:00,157.21,157.61,157.2,157.27,16503.0,153.1304,153.5201,153.1207,153.1889,16503.0
2023-11-20 14:40:00,157.3,157.67,157.3,157.61,9805.0,153.2181,153.5785,153.2181,153.5201,9805.0
2023-11-20 14:50:00,157.59,157.67,157.53,157.61,8863.0,153.5006,153.5785,153.4421,153.5201,8863.0
2023-11-20 15:00:00,157.59,157.59,157.19,157.26,8040.0,153.5006,153.5006,153.111,153.1791,8040.0
2023-11-20 15:10:00,157.23,157.32,157.14,157.28,7767.0,153.1499,153.2376,153.0623,153.1986,7767.0
2023-11-20 15:20:00,157.2,157.51,157.18,157.46,9301.0,153.1207,153.4227,153.1012,153.374,9301.0
2023-11-20 15:30:00,157.44,157.5,157.27,157.42,12268.0,153.3545,153.4129,153.1889,153.335,12268.0
2023-11-20 15:40:00,157.4,157.4,157.2,157.2,13252.0,153.3155,153.3155,153.1207,153.1207,13252.0
2023-11-20 15:50:00,157.2,157.24,156.89,157.05,65652.0,153.1207,153.1597,152.8187,152.9746,65652.0
2023-11-21 09:30:00,156.84,156.94,156.06,156.4,20980.0,152.77,152.8675,152.0103,152.3415,20980.0
2023-11-21 09:40:00,156.4,157.32,156.37,157.13,11440.0,152.3415,153.2376,152.3122,153.0525,11440.0
2023-11-21 09:50:00,157.17,157.97,157.15,157.97,9114.0,153.0915,153.8707,153.072,153.8707,9114.0
2023-11-21 10:00:00,157.82,158.39,157.82,158.28,9168.0,153.7246,154.2798,153.7246,154.1727,9168.0
2023-11-21 10:10:00,158.28,158.88,158.23,158.88,9108.0,154.1727,154.7571,154.124,154.7571,9108.0
2023-11-21 10:20:00,158.91,159.05,158.56,158.56,8412.0,154.7863,154.9227,154.4454,154.4454,8412.0
2023-11-21 10:30:00,158.66,158.67,158.34,158.42,6671.0,154.5428,154.5526,154.2311,154.309,6671.0
2023-11-21 10:40:00,158.43,159.08,158.43,158.75,17367.0,154.3188,154.9519,154.3188,154.6305,17367.0
2023-11-21 10:50:00,158.77,159.24,158.5,159.09,12036.0,154.65,155.1078,154.387,154.9617,12036.0
2023-11-21 11:00:00,159.02,159.16,158.82,158.87,2411.0,154.8935,155.0298,154.6987,154.7474,2411.0
2023-11-21 11:10:00,158.87,158.87,157.97,157.97,9490.0,154.7474,154.7474,153.8707,153.8707,9490.0
2023-11-21 11:20:00,157.94,158.11,157.92,157.97,5821.0,153.8415,154.0071,153.822,153.8707,5821.0
2023-11-21 11:30:00,157.98,158.25,157.79,158.15,14585.0,153.8805,154.1435,153.6954,154.0461,14585.0
2023-11-21 11:40:00,158.11,158.22,157.99,158.09,8503.0,154.0071,154.1142,153.8902,153.9876,8503.0
2023-11-21 11:50:00,158.03,158.38,158.03,158.34,6560.0,153.9292,154.2701,153.9292,154.2311,6560.0
2023-11-21 12:00:00,158.31,158.36,158.08,158.19,3995.0,154.2019,154.2506,153.9779,154.085,3995.0
2023-11-21 12:10:00,158.16,158.39,158.16,158.29,5693.0,154.0558,154.2798,154.0558,154.1824,5693.0
2023-11-21 12:20:00,158.27,158.53,158.18,158.53,7874.0,154.1629,154.4162,154.0753,154.4162,7874.0
2023-11-21 12:30:00,158.53,158.74,158.41,158.74,2143.0,154.4162,154.6207,154.2993,154.6207,2143.0
2023-11-21 12:40:00,158.64,158.84,158.58,158.84,5926.0,154.5233,154.7181,154.4649,154.7181,5926.0
2023-11-21 12:50:00,158.81,158.83,158.68,158.79,6460.0,154.6889,154.7084,154.5623,154.6694,6460.0
2023-11-21 13:00:00,158.81,158.81,158.45,158.59,3622.0,154.6889,154.6889,154.3383,154.4746,3622.0
2023-11-21 13:10:00,158.55,158.55,158.12,158.3,15568.0,154.4357,154.4357,154.0168,154.1922,15568.0
2023-11-21 13:20:00,158.2,158.31,157.98,158.22,18531.0,154.0948,154.2019,153.8805,154.1142,18531.0
2023-11-21 13:30:00,158.29,158.48,158.21,158.25,4140.0,154.1824,154.3675,154.1045,154.1435,4140.0
2023-11-21 13:40:00,158.31,158.48,158.28,158.36,5187.0,154.2019,154.3675,154.1727,154.2506,5187.0
2023-11-21 13:50:00,158.41,158.42,158.2,158.2,4192.0,154.2993,154.309,154.0948,154.0948,4192.0
2023-11-21 14:00:00,158.1,158.31,158.08,158.13,4316.0,153.9973,154.2019,153.9779,154.0266,4316.0
2023-11-21 14:10:00,158.19,158.39,158.08,158.16,8982.0,154.085,154.2798,153.9779,154.0558,8982.0
2023-11-21 14:20:00,158.11,158.31,158.02,158.31,6671.0,154.0071,154.2019,153.9194,154.2019,6671.0
2023-11-21 14:30:00,158.3,158.31,158.06,158.08,7506.0,154.1922,154.2019,153.9584,153.9779,7506.0
2023-11-21 14:40:00,158.13,158.23,158.06,158.12,9361.0,154.0266,154.124,153.9584,154.0168,9361.0
2023-11-21 14:50:00,158.07,158.18,157.94,158.17,17299.0,153.9681,154.0753,153.8415,154.0655,17299.0
2023-11-21 15:00:00,158.15,158.21,158.05,158.07,5986.0,154.0461,154.1045,153.9486,153.9681,5986.0
2023-11-21 15:10:00,158.08,158.24,158.06,158.18,16528.0,153.9779,154.1337,153.9584,154.0753,16528.0
2023-11-21 15:20:00,158.16,158.23,158.11,158.17,16073.0,154.0558,154.124,154.0071,154.0655,16073.0
2023-11-21 15:30:00,158.17,158.21,157.75,157.88,17848.0,154.0655,154.1045,153.6564,153.7831,17848.0
2023-11-21 15:40:00,157.88,157.88,157.56,157.67,30809.0,153.7831,153.7831,153.4714,153.5785,30809.0
2023-11-21 15:50:00,157.65,157.99,157.65,157.77,95432.0,153.559,153.8902,153.559,153.6759,95432.0
2023-11-22 09:30:00,157.7,157.7,156.43,156.96,20466.0,153.6077,153.6077,152.3707,152.8869,20466.0
2023-11-22 09:40:00,157.24,158.04,157.04,157.05,8052.0,153.1597,153.9389,152.9649,152.9746,8052.0
2023-11-22 09:50:00,156.92,157.27,156.67,157.27,5991.0,152.848,153.1889,152.6045,153.1889,5991.0
2023-11-22 10:00:00,157.26,157.4,156.71,156.75,9617.0,153.1791,153.3155,152.6434,152.6824,9617.0
2023-11-22 10:10:00,156.6,157.03,156.59,156.69,5704.0,152.5363,152.9551,152.5265,152.6239,5704.0
2023-11-22 10:20:00,156.68,156.9,156.59,156.9,5957.0,152.6142,152.8285,152.5265,152.8285,5957.0
2023-11-22 10:30:00,156.77,157.14,156.64,156.65,5240.0,152.7019,153.0623,152.5752,152.585,5240.0
2023-11-22 10:40:00,156.79,157.06,156.41,156.63,6645.0,152.7213,152.9843,152.3512,152.5655,6645.0
2023-11-22 10:50:00,156.51,156.71,156.39,156.47,4900.0,152.4486,152.6434,152.3317,152.4096,4900.0
2023-11-22 11:00:00,156.5,156.66,156.01,156.39,8430.0,152.4389,152.5947,151.9616,152.3317,8430.0
2023-11-22 11:10:00,156.44,156.58,156.26,156.29,7015.0,152.3804,152.5168,152.2051,152.2343,7015.0
2023-11-22 11:20:00,156.35,156.56,156.27,156.37,6897.0,152.2928,152.4973,152.2148,152.3122,6897.0
2023-11-22 11:30:00,156.42,156.74,156.42,156.6,4913.0,152.3609,152.6726,152.3609,152.5363,4913.0
2023-11-22 11:40:00,156.69,156.76,156.4,156.62,5203.0,152.6239,152.6921,152.3415,152.5558,5203.0
2023-11-22 11:50:00,156.63,156.74,156.58,156.7,4581.0,152.5655,152.6726,152.5168,152.6337,4581.0
2023-11-22 12:00:00,156.85,157.0,156.81,156.98,3116.0,152.7798,152.9259,152.7408,152.9064,3116.0
2023-11-22 12:10:00,156.96,157.14,156.83,156.9,3176.0,152.8869,153.0623,152.7603,152.8285,3176.0
2023-11-22 12:20:00,156.96,156.99,156.43,156.44,8461.0,152.8869,152.9162,152.3707,152.3804,8461.0
2023-11-22 12:30:00,156.47,156.47,156.27,156.31,6332.0,152.4096,152.4096,152.2148,152.2538,6332.0
2023-11-22 12:40:00,156.3,156.32,156.04,156.08,4962.0,152.2441,152.2635,151.9908,152.0298,4962.0
2023-11-22 12:50:00,156.03,156.25,155.91,156.25,3732.0,151.9811,152.1954,151.8642,152.1954,3732.0
2023-11-22 13:00:00,156.34,156.35,155.99,156.02,4022.0,152.283,152.2928,151.9421,151.9713,4022.0
2023-11-22 13:10:00,156.04,156.1,155.94,156.04,4261.0,151.9908,152.0492,151.8934,151.9908,4261.0
2023-11-22 13:20:00,156.03,156.2,155.99,156.14,3408.0,151.9811,152.1467,151.9421,152.0882,3408.0
2023-11-22 13:30:00,156.16,156.41,156.1,156.32,9878.0,152.1077,152.3512,152.0492,152.2635,9878.0
2023-11-22 13:40:00,156.24,156.65,156.23,156.52,5347.0,152.1856,152.585,152.1759,152.4583,5347.0
2023-11-22 13:50:00,156.51,156.57,156.4,156.4,1835.0,152.4486,152.5071,152.3415,152.3415,1835.0
2023-11-22 14:00:00,156.39,156.72,156.39,156.59,3822.0,152.3317,152.6532,152.3317,152.5265,3822.0
2023-11-22 14:10:00,156.61,156.61,156.36,156.49,3371.0,152.546,152.546,152.3025,152.4291,3371.0
2023-11-22 14:20:00,156.53,156.67,156.47,156.67,5917.0,152.4681,152.6045,152.4096,152.6045,5917.0
2023-11-22 14:30:00,156.66,156.69,156.16,156.17,4758.0,152.5947,152.6239,152.1077,152.1174,4758.0
2023-11-22 14:40:00,156.16,156.48,156.1,156.47,3404.0,152.1077,152.4194,152.0492,152.4096,3404.0
2023-11-22 14:50:00,156.48,156.79,156.47,156.78,5108.0,152.4194,152.7213,152.4096,152.7116,5108.0
2023-11-22 15:00:00,156.76,156.84,156.7,156.78,4708.0,152.6921,152.77,152.6337,152.7116,4708.0
2023-11-22 15:10:00,156.74,156.9,156.6,156.82,4942.0,152.6726,152.8285,152.5363,152.7506,4942.0
2023-11-22 15:20:00,156.83,157.0,156.68,156.93,6150.0,152.7603,152.9259,152.6142,152.8577,6150.0
2023-11-22 15:30:00,156.98,157.15,156.97,157.15,5971.0,152.9064,153.072,152.8967,153.072,5971.0
2023-11-22 15:40:00,157.13,157.16,157.02,157.03,8511.0,153.0525,153.0817,152.9454,152.9551,8511.0
2023-11-22 15:50:00,157.03,157.5,157.02,157.37,63519.0,152.9551,153.4129,152.9454,153.2863,63519.0
2023-11-24 09:30:00,157.58,157.99,155.72,156.24,20550.0,153.4908,153.8902,151.6791,152.1856,20550.0
2023-11-24 09:40:00,156.14,156.84,156.09,156.67,8778.0,152.0882,152.77,152.0395,152.6045,8778.0
2023-11-24 09:50:00,156.77,156.8,156.39,156.4,7325.0,152.7019,152.7311,152.3317,152.3415,7325.0
2023-11-24 10:00:00,156.42,156.63,156.2,156.28,9264.0,152.3609,152.5655,152.1467,152.2246,9264.0
2023-11-24 10:10:00,156.22,156.6,156.01,156.6,8988.0,152.1661,152.5363,151.9616,152.5363,8988.0
2023-11-24 10:20:00,156.43,156.43,156.09,156.33,7771.0,152.3707,152.3707,152.0395,152.2733,7771.0
2023-11-24 10:30:00,156.36,156.63,156.2,156.56,7697.0,152.3025,152.5655,152.1467,152.4973,7697.0
2023-11-24 10:40:00,156.65,156.7,156.1,156.23,8318.0,152.585,152.6337,152.0492,152.1759,8318.0
2023-11-24 10:50:00,156.31,156.92,156.07,156.84,11664.0,152.2538,152.848,152.02,152.77,11664.0
2023-11-24 11:00:00,156.78,156.89,156.3,156.45,8605.0,152.7116,152.8187,152.2441,152.3902,8605.0
2023-11-24 11:10:00,156.38,156.66,156.32,156.32,8039.0,152.322,152.5947,152.2635,152.2635,8039.0
2023-11-24 11:20:00,156.41,156.54,156.25,156.53,8464.0,152.3512,152.4778,152.1954,152.4681,8464.0
2023-11-24 11:30:00,156.53,156.69,156.38,156.39,6779.0,152.4681,152.6239,152.322,152.3317,6779.0
2023-11-24 11:40:00,156.37,156.68,156.31,156.49,6568.0,152.3122,152.6142,152.2538,152.4291,6568.0
2023-11-24 11:50:00,156.5,156.55,156.09,156.19,6860.0,152.4389,152.4876,152.0395,152.1369,6860.0
2023-11-24 12:00:00,156.19,156.57,156.15,156.42,7855.0,152.1369,152.5071,152.098,152.3609,7855.0
2023-11-24 12:10:00,156.4,156.7,156.35,156.47,6075.0,152.3415,152.6337,152.2928,152.4096,6075.0
2023-11-24 12:20:00,156.49,156.67,156.42,156.61,9127.0,152.4291,152.6045,152.3609,152.546,9127.0
2023-11-24 12:30:00,156.59,156.86,156.51,156.79,8639.0,152.5265,152.7895,152.4486,152.7213,8639.0
2023-11-24 12:40:00,156.81,157.01,156.69,156.94,11582.0,152.7408,152.9356,152.6239,152.8675,11582.0
2023-11-24 12:50:00,156.98,157.16,156.78,157.09,34367.0,152.9064,153.0817,152.7116,153.0136,34367.0
2023-11-27 09:30:00,156.82,157.88,156.38,157.71,26323.0,152.7506,153.7831,152.322,153.6175,26323.0
2023-11-27 09:40:00,157.77,159.37,157.63,159.37,29235.0,153.6759,155.2344,153.5395,155.2344,29235.0
2023-11-27 09:50:00,159.37,159.74,159.25,159.42,32344.0,155.2344,155.5948,155.1175,155.2831,32344.0
2023-11-27 10:00:00,159.4,160.97,159.38,160.92,39533.0,155.2636,156.7929,155.2441,156.7442,39533.0
2023-11-27 10:10:00,160.93,161.47,160.75,161.44,34915.0,156.7539,157.2799,156.5786,157.2507,34915.0
2023-11-27 10:20:00,161.48,161.74,160.67,160.67,23734.0,157.2896,157.5429,156.5007,156.5007,23734.0
2023-11-27 10:30:00,160.72,161.05,160.56,160.99,13531.0,156.5494,156.8708,156.3935,156.8124,13531.0
2023-11-27 10:40:00,160.97,161.5,160.86,161.47,16591.0,156.7929,157.3091,156.6857,157.2799,16591.0
2023-11-27 10:50:00,161.44,161.63,160.89,160.94,13575.0,157.2507,157.4357,156.7149,156.7637,13575.0
2023-11-27 11:00:00,160.89,160.89,160.32,160.69,18431.0,156.7149,156.7149,156.1597,156.5201,18431.0
2023-11-27 11:10:00,160.73,160.73,160.15,160.69,18700.0,156.5591,156.5591,155.9942,156.5201,18700.0
2023-11-27 11:20:00,160.64,161.66,160.62,161.51,40451.0,156.4714,157.465,156.452,157.3189,40451.0
2023-11-27 11:30:00,161.45,161.52,161.05,161.25,19292.0,157.2604,157.3286,156.8708,157.0656,19292.0
2023-11-27 11:40:00,161.22,161.33,161.04,161.2,7211.0,157.0364,157.1435,156.8611,157.0169,7211.0
2023-11-27 11:50:00,161.19,161.5,161.15,161.18,9191.0,157.0072,157.3091,156.9682,156.9974,9191.0
2023-11-27 12:00:00,161.19,161.45,161.17,161.18,4641.0,157.0072,157.2604,156.9877,156.9974,4641.0
2023-11-27 12:10:00,161.19,161.37,160.94,161.12,8431.0,157.0072,157.1825,156.7637,156.939,8431.0
2023-11-27 12:20:00,161.02,161.07,160.54,160.79,12976.0,156.8416,156.8903,156.374,156.6175,12976.0
2023-11-27 12:30:00,160.79,160.85,160.47,160.5,6542.0,156.6175,156.676,156.3058,156.3351,6542.0
2023-11-27 12:40:00,160.53,160.76,160.47,160.53,9968.0,156.3643,156.5883,156.3058,156.3643,9968.0
2023-11-27 12:50:00,160.59,160.59,160.32,160.49,7522.0,156.4227,156.4227,156.1597,156.3253,7522.0
2023-11-27 13:00:00,160.38,160.52,160.31,160.52,5312.0,156.2182,156.3546,156.15,156.3546,5312.0
2023-11-27 13:10:00,160.52,160.72,160.42,160.72,6832.0,156.3546,156.5494,156.2571,156.5494,6832.0
2023-11-27 13:20:00,160.64,160.67,160.39,160.42,4170.0,156.4714,156.5007,156.2279,156.2571,4170.0
2023-11-27 13:30:00,160.49,160.71,160.49,160.58,6678.0,156.3253,156.5396,156.3253,156.413,6678.0
2023-11-27 13:40:00,160.47,160.49,160.29,160.3,3419.0,156.3058,156.3253,156.1305,156.1403,3419.0
2023-11-27 13:50:00,160.25,160.34,160.2,160.34,6865.0,156.0916,156.1792,156.0429,156.1792,6865.0
2023-11-27 14:00:00,160.24,160.4,160.2,160.2,4651.0,156.0818,156.2377,156.0429,156.0429,4651.0
2023-11-27 14:10:00,160.21,160.39,160.2,160.28,3794.0,156.0526,156.2279,156.0429,156.1208,3794.0
2023-11-27 14:20:00,160.32,160.4,160.26,160.33,3350.0,156.1597,156.2377,156.1013,156.1695,3350.0
2023-11-27 14:30:00,160.27,160.37,160.23,160.32,7041.0,156.111,156.2084,156.0721,156.1597,7041.0
2023-11-27 14:40:00,160.3,160.45,160.26,160.29,9217.0,156.1403,156.2864,156.1013,156.1305,9217.0
2023-11-27 14:50:00,160.21,160.57,160.18,160.57,10009.0,156.0526,156.4033,156.0234,156.4033,10009.0
2023-11-27 15:00:00,160.57,160.72,160.51,160.53,7373.0,156.4033,156.5494,156.3448,156.3643,7373.0
2023-11-27 15:10:00,160.53,160.92,160.53,160.88,8819.0,156.3643,156.7442,156.3643,156.7052,8819.0
2023-11-27 15:20:00,160.89,161.06,160.8,161.04,9959.0,156.7149,156.8805,156.6273,156.8611,9959.0
2023-11-27 15:30:00,161.06,161.31,160.95,161.16,13531.0,156.8805,157.124,156.7734,156.9779,13531.0
2023-11-27 15:40:00,161.15,161.31,161.12,161.31,23983.0,156.9682,157.124,156.939,157.124,23983.0
2023-11-27 15:50:00,161.3,161.44,160.97,161.23,116128.0,157.1143,157.2507,156.7929,157.0461,116128.0
2023-11-28 09:30:00,161.04,161.3,160.3,160.99,50859.0,156.8611,157.1143,156.1403,156.8124,50859.0
2023-11-28 09:40:00,160.99,162.5,160.81,161.93,21398.0,156.8124,158.2832,156.637,157.728,21398.0
2023-11-28 09:50:00,161.84,162.27,161.33,161.61,16983.0,157.6403,158.0591,157.1435,157.4163,16983.0
2023-11-28 10:00:00,161.71,161.98,161.42,161.8,28842.0,157.5137,157.7767,157.2312,157.6013,28842.0
2023-11-28 10:10:00,161.81,162.66,161.73,162.36,14266.0,157.6111,158.439,157.5332,158.1468,14266.0
2023-11-28 10:20:00,162.31,162.44,162.0,162.12,12128.0,158.0981,158.2247,157.7961,157.913,12128.0
2023-11-28 10:30:00,162.25,162.42,161.67,161.88,15339.0,158.0397,158.2052,157.4747,157.6793,15339.0
2023-11-28 10:40:00,161.94,162.18,161.68,162.0,10333.0,157.7377,157.9715,157.4844,157.7961,10333.0
2023-11-28 10:50:00,161.98,162.67,161.96,162.59,11533.0,157.7767,158.4488,157.7572,158.3708,11533.0
2023-11-28 11:00:00,162.59,162.95,162.56,162.73,16567.0,158.3708,158.7215,158.3416,158.5072,16567.0
2023-11-28 11:10:00,162.73,162.81,162.54,162.55,12445.0,158.5072,158.5851,158.3221,158.3319,12445.0
2023-11-28 11:20:00,162.55,162.93,162.43,162.92,11156.0,158.3319,158.702,158.215,158.6923,11156.0
2023-11-28 11:30:00,162.92,163.45,162.91,163.36,35180.0,158.6923,159.2085,158.6825,159.1209,35180.0
2023-11-28 11:40:00,163.34,163.39,162.61,162.67,23994.0,159.1014,159.1501,158.3903,158.4488,23994.0
2023-11-28 11:50:00,162.59,162.73,162.43,162.52,4270.0,158.3708,158.5072,158.215,158.3027,4270.0
2023-11-28 12:00:00,162.51,162.53,162.05,162.25,8119.0,158.2929,158.3124,157.8448,158.0397,8119.0
2023-11-28 12:10:00,162.21,162.26,161.87,161.87,6668.0,158.0007,158.0494,157.6695,157.6695,6668.0
2023-11-28 12:20:00,161.86,161.95,161.5,161.67,13658.0,157.6598,157.7474,157.3091,157.4747,13658.0
2023-11-28 12:30:00,161.66,161.72,161.48,161.67,8921.0,157.465,157.5234,157.2896,157.4747,8921.0
2023-11-28 12:40:00,161.64,161.73,161.4,161.4,5753.0,157.4455,157.5332,157.2117,157.2117,5753.0
2023-11-28 12:50:00,161.44,161.58,161.34,161.41,9609.0,157.2507,157.387,157.1533,157.2215,9609.0
2023-11-28 13:00:00,161.36,161.57,160.95,161.41,18722.0,157.1728,157.3773,156.7734,157.2215,18722.0
2023-11-28 13:10:00,161.41,161.55,161.28,161.46,35171.0,157.2215,157.3578,157.0948,157.2702,35171.0
2023-11-28 13:20:00,161.41,161.73,161.4,161.7,8663.0,157.2215,157.5332,157.2117,157.5039,8663.0
2023-11-28 13:30:00,161.7,161.77,161.62,161.67,12678.0,157.5039,157.5721,157.426,157.4747,12678.0
2023-11-28 13:40:00,161.74,161.92,161.66,161.86,7758.0,157.5429,157.7182,157.465,157.6598,7758.0
2023-11-28 13:50:00,161.89,161.95,161.8,161.81,5295.0,157.689,157.7474,157.6013,157.6111,5295.0
2023-11-28 14:00:00,161.91,161.98,161.78,161.78,5333.0,157.7085,157.7767,157.5819,157.5819,5333.0
2023-11-28 14:10:00,161.75,161.78,161.54,161.54,10730.0,157.5526,157.5819,157.3481,157.3481,10730.0
2023-11-28 14:20:00,161.57,161.95,161.57,161.69,10184.0,157.3773,157.7474,157.3773,157.4942,10184.0
2023-11-28 14:30:00,161.7,161.82,161.62,161.71,11250.0,157.5039,157.6208,157.426,157.5137,11250.0
2023-11-28 14:40:00,161.76,161.83,161.65,161.7,8414.0,157.5624,157.6306,157.4552,157.5039,8414.0
2023-11-28 14:50:00,161.7,161.87,161.68,161.75,8061.0,157.5039,157.6695,157.4844,157.5526,8061.0
2023-11-28 15:00:00,161.77,161.77,161.61,161.65,18445.0,157.5721,157.5721,157.4163,157.4552,18445.0
2023-11-28 15:10:00,161.66,161.67,161.48,161.6,31959.0,157.465,157.4747,157.2896,157.4065,31959.0
2023-11-28 15:20:00,161.61,161.75,161.41,161.61,22677.0,157.4163,157.5526,157.2215,157.4163,22677.0
2023-11-28 15:30:00,161.62,161.66,161.36,161.39,27574.0,157.426,157.465,157.1728,157.202,27574.0
2023-11-28 15:40:00,161.36,161.41,161.12,161.28,26237.0,157.1728,157.2215,156.939,157.0948,26237.0
2023-11-28 15:50:00,161.31,161.43,160.83,161.16,97771.0,157.124,157.2409,156.6565,156.9779,97771.0
2023-11-29 09:30:00,161.55,162.0,161.13,161.66,24565.0,157.3578,157.7961,156.9487,157.465,24565.0
2023-11-29 09:40:00,161.82,161.96,161.38,161.75,10027.0,157.6208,157.7572,157.1922,157.5526,10027.0
2023-11-29 09:50:00,161.65,161.85,161.3,161.37,16476.0,157.4552,157.65,157.1143,157.1825,16476.0
2023-11-29 10:00:00,161.36,161.68,161.12,161.4,10939.0,157.1728,157.4844,156.939,157.2117,10939.0
2023-11-29 10:10:00,161.4,161.82,161.23,161.45,6957.0,157.2117,157.6208,157.0461,157.2604,6957.0
2023-11-29 10:20:00,161.46,161.81,161.35,161.81,7721.0,157.2702,157.6111,157.163,157.6111,7721.0
2023-11-29 10:30:00,161.86,162.48,161.67,162.44,15853.0,157.6598,158.2637,157.4747,158.2247,15853.0
2023-11-29 10:40:00,162.49,162.7,162.18,162.53,21289.0,158.2734,158.478,157.9715,158.3124,21289.0
2023-11-29 10:50:00,162.55,163.12,162.54,163.06,25722.0,158.3319,158.8871,158.3221,158.8286,25722.0
2023-11-29 11:00:00,163.09,163.15,162.8,162.97,24658.0,158.8579,158.9163,158.5754,158.741,24658.0
2023-11-29 11:10:00,162.93,163.02,162.6,162.71,25432.0,158.702,158.7897,158.3806,158.4877,25432.0
2023-11-29 11:20:00,162.71,162.85,162.46,162.53,19036.0,158.4877,158.6241,158.2442,158.3124,19036.0
2023-11-29 11:30:00,162.53,162.82,162.33,162.75,16880.0,158.3124,158.5949,158.1176,158.5267,16880.0
2023-11-29 11:40:00,162.76,163.2,162.76,163.08,11920.0,158.5364,158.965,158.5364,158.8481,11920.0
2023-11-29 11:50:00,163.08,163.23,163.0,163.07,14874.0,158.8481,158.9942,158.7702,158.8384,14874.0
2023-11-29 12:00:00,163.13,163.14,162.92,163.02,12293.0,158.8968,158.9066,158.6923,158.7897,12293.0
2023-11-29 12:10:00,163.04,163.08,162.94,163.0,8758.0,158.8092,158.8481,158.7118,158.7702,8758.0
2023-11-29 12:20:00,163.0,163.25,162.96,163.24,8179.0,158.7702,159.0137,158.7312,159.004,8179.0
2023-11-29 12:30:00,163.24,163.28,163.05,163.07,8339.0,159.004,159.0429,158.8189,158.8384,8339.0
2023-11-29 12:40:00,163.11,163.2,162.98,163.06,11035.0,158.8773,158.965,158.7507,158.8286,11035.0
2023-11-29 12:50:00,163.01,163.1,162.94,163.07,4415.0,158.7799,158.8676,158.7118,158.8384,4415.0
2023-11-29 13:00:00,163.11,163.19,162.97,163.0,7404.0,158.8773,158.9553,158.741,158.7702,7404.0
2023-11-29 13:10:00,163.06,163.2,163.0,163.08,7115.0,158.8286,158.965,158.7702,158.8481,7115.0
2023-11-29 13:20:00,163.05,163.21,163.0,163.21,4490.0,158.8189,158.9747,158.7702,158.9747,4490.0
2023-11-29 13:30:00,163.19,163.25,163.11,163.25,11121.0,158.9553,159.0137,158.8773,159.0137,11121.0
2023-11-29 13:40:00,163.22,163.37,163.21,163.35,8075.0,158.9845,159.1306,158.9747,159.1111,8075.0
2023-11-29 13:50:00,163.35,163.55,163.35,163.44,10964.0,159.1111,159.3059,159.1111,159.1988,10964.0
2023-11-29 14:00:00,163.44,163.55,163.33,163.53,23276.0,159.1988,159.3059,159.0916,159.2864,23276.0
2023-11-29 14:10:00,163.54,163.57,163.31,163.46,15590.0,159.2962,159.3254,159.0722,159.2183,15590.0
2023-11-29 14:20:00,163.41,163.42,163.3,163.35,6629.0,159.1696,159.1793,159.0624,159.1111,6629.0
2023-11-29 14:30:00,163.35,163.39,163.12,163.21,10622.0,159.1111,159.1501,158.8871,158.9747,10622.0
2023-11-29 14:40:00,163.2,163.44,163.19,163.37,10871.0,158.965,159.1988,158.9553,159.1306,10871.0
2023-11-29 14:50:00,163.37,163.44,163.23,163.44,17865.0,159.1306,159.1988,158.9942,159.1988,17865.0
2023-11-29 15:00:00,163.44,163.66,163.41,163.54,10826.0,159.1988,159.4131,159.1696,159.2962,10826.0
2023-11-29 15:10:00,163.55,163.55,163.28,163.5,16341.0,159.3059,159.3059,159.0429,159.2572,16341.0
2023-11-29 15:20:00,163.52,163.59,163.39,163.52,14447.0,159.2767,159.3449,159.1501,159.2767,14447.0
2023-11-29 15:30:00,163.5,163.55,163.38,163.47,26966.0,159.2572,159.3059,159.1403,159.228,26966.0
2023-11-29 15:40:00,163.48,163.66,163.41,163.53,30585.0,159.2377,159.4131,159.1696,159.2864,30585.0
2023-11-29 15:50:00,163.51,163.86,163.51,163.77,85994.0,159.267,159.6079,159.267,159.5202,85994.0
2023-11-30 09:30:00,164.65,165.62,164.18,165.22,39751.0,160.3774,161.3222,159.9196,160.9326,39751.0
2023-11-30 09:40:00,165.34,166.1,165.13,166.1,22823.0,161.0495,161.7898,160.8449,161.7898,22823.0
2023-11-30 09:50:00,165.95,167.46,165.95,167.43,24900.0,161.6436,163.1145,161.6436,163.0852,24900.0
2023-11-30 10:00:00,167.34,167.57,166.69,167.17,17587.0,162.9976,163.2216,162.3644,162.832,17587.0
2023-11-30 10:10:00,167.1,168.36,167.06,167.77,29553.0,162.7638,163.9911,162.7248,163.4164,29553.0
2023-11-30 10:20:00,167.85,168.36,167.85,168.27,16572.0,163.4943,163.9911,163.4943,163.9034,16572.0
2023-11-30 10:30:00,168.21,168.36,168.01,168.02,21022.0,163.845,163.9911,163.6502,163.6599,21022.0
2023-11-30 10:40:00,168.08,168.69,168.03,168.69,29352.0,163.7184,164.3125,163.6697,164.3125,29352.0
2023-11-30 10:50:00,168.69,168.81,168.16,168.75,34122.0,164.3125,164.4294,163.7963,164.371,34122.0
2023-11-30 11:00:00,168.84,168.98,168.38,168.61,31365.0,164.4586,164.595,164.0106,164.2346,31365.0
2023-11-30 11:10:00,168.53,168.95,168.32,168.84,18076.0,164.1567,164.5658,163.9521,164.4586,18076.0
2023-11-30 11:20:00,168.84,169.56,168.83,169.53,38311.0,164.4586,165.16,164.4489,165.1307,38311.0
2023-11-30 11:30:00,169.49,169.52,168.83,168.86,39499.0,165.0918,165.121,164.4489,164.4781,39499.0
2023-11-30 11:40:00,168.86,169.16,168.78,169.15,29792.0,164.4781,164.7703,164.4002,164.7606,29792.0
2023-11-30 11:50:00,169.12,169.26,168.56,168.56,17752.0,164.7314,164.8677,164.1859,164.1859,17752.0
2023-11-30 12:00:00,168.52,169.02,168.33,168.71,19925.0,164.147,164.634,163.9619,164.332,19925.0
2023-11-30 12:10:00,168.73,168.86,167.77,167.93,60009.0,164.3515,164.4781,163.4164,163.5723,60009.0
2023-11-30 12:20:00,167.84,168.22,167.82,168.17,12270.0,163.4846,163.8547,163.4651,163.806,12270.0
2023-11-30 12:30:00,168.23,168.23,167.65,168.03,21235.0,163.8645,163.8645,163.2995,163.6697,21235.0
2023-11-30 12:40:00,168.04,168.54,168.01,168.12,30585.0,163.6794,164.1664,163.6502,163.7573,30585.0
2023-11-30 12:50:00,168.12,168.24,167.69,167.78,19246.0,163.7573,163.8742,163.3385,163.4262,19246.0
2023-11-30 13:00:00,167.73,167.89,167.69,167.88,10876.0,163.3775,163.5333,163.3385,163.5236,10876.0
2023-11-30 13:10:00,167.87,168.22,167.8,168.09,37911.0,163.5138,163.8547,163.4456,163.7281,37911.0
2023-11-30 13:20:00,168.09,168.49,168.08,168.25,14810.0,163.7281,164.1177,163.7184,163.884,14810.0
2023-11-30 13:30:00,168.25,168.37,167.88,168.37,18141.0,163.884,164.0008,163.5236,164.0008,18141.0
2023-11-30 13:40:00,168.39,168.51,168.31,168.51,16717.0,164.0203,164.1372,163.9424,164.1372,16717.0
2023-11-30 13:50:00,168.5,168.6,168.33,168.53,22865.0,164.1275,164.2249,163.9619,164.1567,22865.0
2023-11-30 14:00:00,168.5,168.72,168.34,168.64,14817.0,164.1275,164.3418,163.9716,164.2638,14817.0
2023-11-30 14:10:00,168.63,168.98,168.58,168.8,24562.0,164.2541,164.595,164.2054,164.4197,24562.0
2023-11-30 14:20:00,168.8,169.15,168.69,169.1,18796.0,164.4197,164.7606,164.3125,164.7119,18796.0
2023-11-30 14:30:00,169.15,169.3,169.05,169.2,17220.0,164.7606,164.9067,164.6632,164.8093,17220.0
2023-11-30 14:40:00,169.21,169.3,169.05,169.17,42918.0,164.819,164.9067,164.6632,164.7801,42918.0
2023-11-30 14:50:00,169.15,169.49,169.01,169.49,28054.0,164.7606,165.0918,164.6242,165.0918,28054.0
2023-11-30 15:00:00,169.5,169.56,169.08,169.23,22231.0,165.1015,165.16,164.6924,164.8385,22231.0
2023-11-30 15:10:00,169.27,169.39,168.72,168.72,29279.0,164.8775,164.9944,164.3418,164.3418,29279.0
2023-11-30 15:20:00,168.7,168.7,168.11,168.53,40104.0,164.3223,164.3223,163.7476,164.1567,40104.0
2023-11-30 15:30:00,168.52,169.41,168.47,169.34,48656.0,164.147,165.0139,164.0982,164.9457,48656.0
2023-11-30 15:40:00,169.37,170.14,169.35,170.06,112594.0,164.9749,165.7249,164.9554,165.647,112594.0
2023-11-30 15:50:00,170.16,170.78,169.52,169.97,325420.0,165.7444,166.3483,165.121,165.5593,325420.0
2023-12-01 09:30:00,171.47,172.44,170.32,171.84,59200.0,167.0204,167.9652,165.9002,167.3808,59200.0
2023-12-01 09:40:00,171.86,172.34,171.38,171.67,27594.0,167.4003,167.8678,166.9327,167.2152,27594.0
2023-12-01 09:50:00,171.54,172.68,171.49,172.65,44928.0,167.0886,168.199,167.0399,168.1698,44928.0
2023-12-01 10:00:00,172.75,172.81,171.3,171.42,43577.0,168.2672,168.3256,166.8548,166.9717,43577.0
2023-12-01 10:10:00,171.62,171.62,170.43,170.67,16552.0,167.1665,167.1665,166.0074,166.2412,16552.0
2023-12-01 10:20:00,170.72,170.72,170.12,170.45,19236.0,166.2899,166.2899,165.7054,166.0269,19236.0
2023-12-01 10:30:00,170.46,171.07,170.46,171.02,18788.0,166.0366,166.6308,166.0366,166.5821,18788.0
2023-12-01 10:40:00,171.05,171.38,171.0,171.21,21746.0,166.6113,166.9327,166.5626,166.7671,21746.0
2023-12-01 10:50:00,171.19,171.29,170.77,170.96,20875.0,166.7477,166.8451,166.3386,166.5236,20875.0
2023-12-01 11:00:00,170.85,170.85,170.25,170.62,23462.0,166.4165,166.4165,165.8321,166.1925,23462.0
2023-12-01 11:10:00,170.62,171.24,170.6,171.02,18759.0,166.1925,166.7964,166.173,166.5821,18759.0
2023-12-01 11:20:00,171.02,171.41,170.95,171.28,12518.0,166.5821,166.962,166.5139,166.8353,12518.0
2023-12-01 11:30:00,171.22,171.37,170.96,171.24,15032.0,166.7769,166.923,166.5236,166.7964,15032.0
2023-12-01 11:40:00,171.2,171.85,171.13,171.8,12621.0,166.7574,167.3905,166.6892,167.3418,12621.0
2023-12-01 11:50:00,171.94,172.16,171.77,171.92,14312.0,167.4782,167.6925,167.3126,167.4587,14312.0
2023-12-01 12:00:00,171.95,172.04,171.58,171.58,19276.0,167.4879,167.5756,167.1275,167.1275,19276.0
2023-12-01 12:10:00,171.49,171.61,170.89,171.0,25024.0,167.0399,167.1568,166.4555,166.5626,25024.0
2023-12-01 12:20:00,171.0,171.14,170.85,170.85,20025.0,166.5626,166.699,166.4165,166.4165,20025.0
2023-12-01 12:30:00,170.9,170.98,170.47,170.86,35185.0,166.4652,166.5431,166.0464,166.4262,35185.0
2023-12-01 12:40:00,170.83,171.36,170.83,171.36,21856.0,166.397,166.9133,166.397,166.9133,21856.0
2023-12-01 12:50:00,171.36,171.49,171.21,171.25,18127.0,166.9133,167.0399,166.7671,166.8061,18127.0
2023-12-01 13:00:00,171.24,171.36,170.96,171.03,22239.0,166.7964,166.9133,166.5236,166.5918,22239.0
2023-12-01 13:10:00,171.04,171.37,170.9,171.32,24351.0,166.6016,166.923,166.4652,166.8743,24351.0
2023-12-01 13:20:00,171.3,171.4,171.15,171.26,20578.0,166.8548,166.9522,166.7087,166.8159,20578.0
2023-12-01 13:30:00,171.26,171.29,170.96,170.98,18713.0,166.8159,166.8451,166.5236,166.5431,18713.0
2023-12-01 13:40:00,170.93,170.95,170.33,170.53,16782.0,166.4944,166.5139,165.91,166.1048,16782.0
2023-12-01 13:50:00,170.58,170.69,170.46,170.5,11063.0,166.1535,166.2606,166.0366,166.0756,11063.0
2023-12-01 14:00:00,170.51,170.73,170.42,170.43,13663.0,166.0853,166.2996,165.9976,166.0074,13663.0
2023-12-01 14:10:00,170.45,170.8,170.41,170.57,12287.0,166.0269,166.3678,165.9879,166.1438,12287.0
2023-12-01 14:20:00,170.52,170.53,170.27,170.39,18939.0,166.0951,166.1048,165.8515,165.9684,18939.0
2023-12-01 14:30:00,170.39,170.56,170.32,170.5,16832.0,165.9684,166.134,165.9002,166.0756,16832.0
2023-12-01 14:40:00,170.51,170.6,170.23,170.55,20467.0,166.0853,166.173,165.8126,166.1243,20467.0
2023-12-01 14:50:00,170.5,170.63,170.42,170.62,23659.0,166.0756,166.2022,165.9976,166.1925,23659.0
2023-12-01 15:00:00,170.62,170.62,170.06,170.19,22150.0,166.1925,166.1925,165.647,165.7736,22150.0
2023-12-01 15:10:00,170.15,170.23,169.83,169.83,26698.0,165.7347,165.8126,165.423,165.423,26698.0
2023-12-01 15:20:00,169.84,170.11,169.77,170.09,33487.0,165.4327,165.6957,165.3645,165.6762,33487.0
2023-12-01 15:30:00,170.07,170.39,170.01,170.09,25420.0,165.6567,165.9684,165.5983,165.6762,25420.0
2023-12-01 15:40:00,170.05,170.3,169.99,170.12,42986.0,165.6372,165.8808,165.5788,165.7054,42986.0
2023-12-01 15:50:00,170.1,170.51,169.95,170.42,210276.0,165.686,166.0853,165.5398,165.9976,210276.0
2023-12-04 09:30:00,169.0,169.72,167.55,169.13,34459.0,164.6145,165.3158,163.2021,164.7411,34459.0
2023-12-04 09:40:00,169.21,170.3,169.21,169.89,12036.0,164.819,165.8808,164.819,165.4814,12036.0
2023-12-04 09:50:00,169.75,170.07,169.61,169.97,16750.0,165.345,165.6567,165.2087,165.5593,16750.0
2023-12-04 10:00:00,170.02,170.06,169.4,170.03,18165.0,165.608,165.647,165.0041,165.6178,18165.0
2023-12-04 10:10:00,170.1,170.11,168.89,169.45,47603.0,165.686,165.6957,164.5074,165.0528,47603.0
2023-12-04 10:20:00,169.39,169.55,168.86,169.01,14312.0,164.9944,165.1502,164.4781,164.6242,14312.0
2023-12-04 10:30:00,169.09,169.24,168.7,168.96,15280.0,164.7022,164.8483,164.3223,164.5755,15280.0
2023-12-04 10:40:00,169.0,169.17,168.72,169.09,15199.0,164.6145,164.7801,164.3418,164.7022,15199.0
2023-12-04 10:50:00,169.1,169.13,168.68,168.68,17619.0,164.7119,164.7411,164.3028,164.3028,17619.0
2023-12-04 11:00:00,168.68,169.06,168.6,168.93,19072.0,164.3028,164.6729,164.2249,164.5463,19072.0
2023-12-04 11:10:00,168.8,168.96,168.68,168.87,17597.0,164.4197,164.5755,164.3028,164.4879,17597.0
2023-12-04 11:20:00,168.93,169.19,168.89,169.13,14085.0,164.5463,164.7996,164.5074,164.7411,14085.0
2023-12-04 11:30:00,169.11,169.18,168.94,169.03,17005.0,164.7216,164.7898,164.5561,164.6437,17005.0
2023-12-04 11:40:00,169.07,169.45,169.03,169.21,8829.0,164.6827,165.0528,164.6437,164.819,8829.0
2023-12-04 11:50:00,169.25,169.53,169.2,169.45,11436.0,164.858,165.1307,164.8093,165.0528,11436.0
2023-12-04 12:00:00,169.42,169.58,169.37,169.45,8419.0,165.0236,165.1794,164.9749,165.0528,8419.0
2023-12-04 12:10:00,169.44,169.44,168.92,168.96,16202.0,165.0431,165.0431,164.5366,164.5755,16202.0
2023-12-04 12:20:00,168.95,169.02,168.77,168.79,16227.0,164.5658,164.634,164.3905,164.4099,16227.0
2023-12-04 12:30:00,168.77,168.99,168.68,168.73,8859.0,164.3905,164.6048,164.3028,164.3515,8859.0
2023-12-04 12:40:00,168.68,168.69,168.41,168.41,11127.0,164.3028,164.3125,164.0398,164.0398,11127.0
2023-12-04 12:50:00,168.47,168.98,168.34,168.95,14874.0,164.0982,164.595,163.9716,164.5658,14874.0
2023-12-04 13:00:00,168.87,168.88,168.45,168.59,7154.0,164.4879,164.4976,164.0788,164.2151,7154.0
2023-12-04 13:10:00,168.63,168.65,168.49,168.59,4813.0,164.2541,164.2736,164.1177,164.2151,4813.0
2023-12-04 13:20:00,168.55,168.56,168.18,168.2,7555.0,164.1762,164.1859,163.8158,163.8353,7555.0
2023-12-04 13:30:00,168.16,168.35,168.12,168.18,11948.0,163.7963,163.9814,163.7573,163.8158,11948.0
2023-12-04 13:40:00,168.21,168.39,168.05,168.38,7291.0,163.845,164.0203,163.6891,164.0106,7291.0
2023-12-04 13:50:00,168.3,168.33,168.18,168.22,6207.0,163.9327,163.9619,163.8158,163.8547,6207.0
2023-12-04 14:00:00,168.25,168.32,168.05,168.12,9624.0,163.884,163.9521,163.6891,163.7573,9624.0
2023-12-04 14:10:00,168.12,168.32,168.03,168.11,11777.0,163.7573,163.9521,163.6697,163.7476,11777.0
2023-12-04 14:20:00,168.07,168.12,167.89,167.93,8878.0,163.7086,163.7573,163.5333,163.5723,8878.0
2023-12-04 14:30:00,167.95,168.24,167.89,168.24,8044.0,163.5917,163.8742,163.5333,163.8742,8044.0
2023-12-04 14:40:00,168.18,168.44,168.16,168.4,7097.0,163.8158,164.069,163.7963,164.0301,7097.0
2023-12-04 14:50:00,168.41,168.42,168.07,168.2,12575.0,164.0398,164.0495,163.7086,163.8353,12575.0
2023-12-04 15:00:00,168.2,168.23,167.94,167.99,12372.0,163.8353,163.8645,163.582,163.6307,12372.0
2023-12-04 15:10:00,168.0,168.03,167.74,168.02,26264.0,163.6404,163.6697,163.3872,163.6599,26264.0
2023-12-04 15:20:00,167.99,168.01,167.57,167.64,22524.0,163.6307,163.6502,163.2216,163.2898,22524.0
2023-12-04 15:30:00,167.64,167.64,167.33,167.36,29677.0,163.2898,163.2898,162.9878,163.0171,29677.0
2023-12-04 15:40:00,167.37,167.6,167.35,167.56,44307.0,163.0268,163.2508,163.0073,163.2119,44307.0
2023-12-04 15:50:00,167.56,167.7,167.33,167.4,170895.0,163.2119,163.3482,162.9878,163.056,170895.0
2023-12-05 09:30:00,166.83,166.83,164.33,165.04,39563.0,162.5008,162.5008,160.0657,160.7573,39563.0
2023-12-05 09:40:00,165.14,165.25,163.83,164.56,23613.0,160.8547,160.9618,159.5787,160.2897,23613.0
2023-12-05 09:50:00,164.59,165.46,164.54,165.28,14501.0,160.3189,161.1664,160.2702,160.991,14501.0
2023-12-05 10:00:00,165.54,166.11,165.14,165.34,18666.0,161.2443,161.7995,160.8547,161.0495,18666.0
2023-12-05 10:10:00,165.42,165.65,165.24,165.44,7082.0,161.1274,161.3514,160.9521,161.1469,7082.0
2023-12-05 10:20:00,165.49,165.69,165.11,165.28,7616.0,161.1956,161.3904,160.8254,160.991,7616.0
2023-12-05 10:30:00,165.25,165.26,163.72,163.74,16130.0,160.9618,160.9715,159.4715,159.491,16130.0
2023-12-05 10:40:00,163.74,164.59,163.54,164.59,34218.0,159.491,160.3189,159.2962,160.3189,34218.0
2023-12-05 10:50:00,164.46,164.95,164.34,164.88,22927.0,160.1923,160.6696,160.0754,160.6014,22927.0
2023-12-05 11:00:00,164.91,165.29,164.66,164.79,18440.0,160.6306,161.0008,160.3871,160.5137,18440.0
2023-12-05 11:10:00,164.79,165.08,164.49,164.73,15760.0,160.5137,160.7962,160.2215,160.4553,15760.0
2023-12-05 11:20:00,164.79,165.68,164.58,165.68,14442.0,160.5137,161.3806,160.3092,161.3806,14442.0
2023-12-05 11:30:00,165.69,165.99,165.45,165.99,10531.0,161.3904,161.6826,161.1566,161.6826,10531.0
2023-12-05 11:40:00,165.91,166.1,165.86,166.02,6622.0,161.6047,161.7898,161.556,161.7118,6622.0
2023-12-05 11:50:00,165.99,166.03,165.6,165.71,8888.0,161.6826,161.7216,161.3027,161.4099,8888.0
2023-12-05 12:00:00,165.77,166.03,165.77,165.92,12589.0,161.4683,161.7216,161.4683,161.6144,12589.0
2023-12-05 12:10:00,166.05,166.26,165.93,166.04,9400.0,161.741,161.9456,161.6242,161.7313,9400.0
2023-12-05 12:20:00,166.03,166.06,165.67,165.84,7991.0,161.7216,161.7508,161.3709,161.5365,7991.0
2023-12-05 12:30:00,165.95,166.09,165.8,165.97,3756.0,161.6436,161.78,161.4975,161.6631,3756.0
2023-12-05 12:40:00,166.05,166.05,165.54,165.76,17207.0,161.741,161.741,161.2443,161.4586,17207.0
2023-12-05 12:50:00,165.81,166.14,165.73,166.11,18414.0,161.5073,161.8287,161.4294,161.7995,18414.0
2023-12-05 13:00:00,166.13,166.13,165.87,165.91,3593.0,161.819,161.819,161.5657,161.6047,3593.0
2023-12-05 13:10:00,165.96,166.03,165.86,165.98,5901.0,161.6534,161.7216,161.556,161.6729,5901.0
2023-12-05 13:20:00,166.05,166.15,165.93,166.11,5040.0,161.741,161.8385,161.6242,161.7995,5040.0
2023-12-05 13:30:00,166.16,166.2,166.04,166.14,5118.0,161.8482,161.8872,161.7313,161.8287,5118.0
2023-12-05 13:40:00,166.15,166.22,165.96,166.04,4219.0,161.8385,161.9066,161.6534,161.7313,4219.0
2023-12-05 13:50:00,166.05,166.26,165.99,166.25,5796.0,161.741,161.9456,161.6826,161.9359,5796.0
2023-12-05 14:00:00,166.3,166.3,166.06,166.11,4856.0,161.9846,161.9846,161.7508,161.7995,4856.0
2023-12-05 14:10:00,166.14,166.3,165.95,166.05,5831.0,161.8287,161.9846,161.6436,161.741,5831.0
2023-12-05 14:20:00,166.02,166.02,165.76,165.77,5634.0,161.7118,161.7118,161.4586,161.4683,5634.0
2023-12-05 14:30:00,165.8,166.06,165.8,165.93,6582.0,161.4975,161.7508,161.4975,161.6242,6582.0
2023-12-05 14:40:00,165.94,165.99,165.71,165.81,5684.0,161.6339,161.6826,161.4099,161.5073,5684.0
2023-12-05 14:50:00,165.82,166.04,165.82,165.98,3619.0,161.517,161.7313,161.517,161.6729,3619.0
2023-12-05 15:00:00,165.96,166.09,165.89,165.9,8945.0,161.6534,161.78,161.5852,161.5949,8945.0
2023-12-05 15:10:00,165.94,165.97,165.79,165.92,13852.0,161.6339,161.6631,161.4878,161.6144,13852.0
2023-12-05 15:20:00,165.89,165.97,165.75,165.96,13378.0,161.5852,161.6631,161.4488,161.6534,13378.0
2023-12-05 15:30:00,165.94,166.07,165.67,165.67,41891.0,161.6339,161.7605,161.3709,161.3709,41891.0
2023-12-05 15:40:00,165.62,165.97,165.56,165.94,49996.0,161.3222,161.6631,161.2638,161.6339,49996.0
2023-12-05 15:50:00,165.92,166.08,165.67,165.76,141147.0,161.6144,161.7703,161.3709,161.4586,141147.0
2023-12-06 09:30:00,165.12,166.86,165.12,166.0,41573.0,160.8352,162.53,160.8352,161.6923,41573.0
2023-12-06 09:40:00,165.78,166.64,165.64,166.38,18455.0,161.4781,162.3157,161.3417,162.0625,18455.0
2023-12-06 09:50:00,166.38,166.64,166.08,166.29,20636.0,162.0625,162.3157,161.7703,161.9748,20636.0
2023-12-06 10:00:00,166.28,166.51,165.95,166.28,9274.0,161.9651,162.1891,161.6436,161.9651,9274.0
2023-12-06 10:10:00,166.13,166.21,165.49,165.49,13242.0,161.819,161.8969,161.1956,161.1956,13242.0
2023-12-06 10:20:00,165.51,165.52,165.18,165.45,6693.0,161.2151,161.2248,160.8936,161.1566,6693.0
2023-12-06 10:30:00,165.39,165.58,165.31,165.44,12880.0,161.0982,161.2832,161.0203,161.1469,12880.0
2023-12-06 10:40:00,165.45,165.45,165.22,165.29,8383.0,161.1566,161.1566,160.9326,161.0008,8383.0
2023-12-06 10:50:00,165.22,165.22,164.71,164.86,12942.0,160.9326,160.9326,160.4358,160.5819,12942.0
2023-12-06 11:00:00,164.84,164.84,164.0,164.17,11923.0,160.5624,160.5624,159.7442,159.9098,11923.0
2023-12-06 11:10:00,164.22,164.43,164.14,164.14,11661.0,159.9585,160.1631,159.8806,159.8806,11661.0
2023-12-06 11:20:00,164.15,164.25,163.77,163.93,17318.0,159.8904,159.9878,159.5202,159.6761,17318.0
2023-12-06 11:30:00,163.9,163.98,163.59,163.85,10934.0,159.6468,159.7248,159.3449,159.5981,10934.0
2023-12-06 11:40:00,163.9,163.91,163.28,163.28,23868.0,159.6468,159.6566,159.0429,159.0429,23868.0
2023-12-06 11:50:00,163.28,163.39,163.05,163.3,15244.0,159.0429,159.1501,158.8189,159.0624,15244.0
2023-12-06 12:00:00,163.24,163.36,163.04,163.12,6874.0,159.004,159.1209,158.8092,158.8871,6874.0
2023-12-06 12:10:00,163.05,163.34,162.85,162.94,13359.0,158.8189,159.1014,158.6241,158.7118,13359.0
2023-12-06 12:20:00,162.91,163.09,162.76,162.87,22751.0,158.6825,158.8579,158.5364,158.6436,22751.0
2023-12-06 12:30:00,162.85,162.85,162.61,162.73,18776.0,158.6241,158.6241,158.3903,158.5072,18776.0
2023-12-06 12:40:00,162.69,162.71,162.31,162.31,8369.0,158.4682,158.4877,158.0981,158.0981,8369.0
2023-12-06 12:50:00,162.31,162.39,162.0,162.06,18322.0,158.0981,158.176,157.7961,157.8546,18322.0
2023-12-06 13:00:00,162.1,162.17,162.0,162.04,43100.0,157.8935,157.9617,157.7961,157.8351,43100.0
2023-12-06 13:10:00,162.04,162.55,162.03,162.47,12644.0,157.8351,158.3319,157.8254,158.2539,12644.0
2023-12-06 13:20:00,162.54,162.8,162.49,162.66,12742.0,158.3221,158.5754,158.2734,158.439,12742.0
2023-12-06 13:30:00,162.66,162.78,162.51,162.53,10982.0,158.439,158.5559,158.2929,158.3124,10982.0
2023-12-06 13:40:00,162.56,162.76,162.38,162.72,7406.0,158.3416,158.5364,158.1663,158.4975,7406.0
2023-12-06 13:50:00,162.78,162.93,162.69,162.74,7778.0,158.5559,158.702,158.4682,158.5169,7778.0
2023-12-06 14:00:00,162.78,162.93,162.69,162.7,8179.0,158.5559,158.702,158.4682,158.478,8179.0
2023-12-06 14:10:00,162.7,162.79,162.45,162.47,12051.0,158.478,158.5656,158.2345,158.2539,12051.0
2023-12-06 14:20:00,162.46,162.48,162.05,162.08,17292.0,158.2442,158.2637,157.8448,157.8741,17292.0
2023-12-06 14:30:00,162.05,162.61,162.05,162.57,16358.0,157.8448,158.3903,157.8448,158.3514,16358.0
2023-12-06 14:40:00,162.61,162.8,162.56,162.6,40060.0,158.3903,158.5754,158.3416,158.3806,40060.0
2023-12-06 14:50:00,162.64,162.84,162.48,162.81,27997.0,158.4195,158.6143,158.2637,158.5851,27997.0
2023-12-06 15:00:00,162.78,163.06,162.78,163.03,14220.0,158.5559,158.8286,158.5559,158.7994,14220.0
2023-12-06 15:10:00,163.01,163.01,162.75,162.8,11437.0,158.7799,158.7799,158.5267,158.5754,11437.0
2023-12-06 15:20:00,162.81,162.82,162.36,162.42,18752.0,158.5851,158.5949,158.1468,158.2052,18752.0
2023-12-06 15:30:00,162.36,162.42,162.0,162.16,31855.0,158.1468,158.2052,157.7961,157.952,31855.0
2023-12-06 15:40:00,162.13,162.44,162.05,162.25,46881.0,157.9228,158.2247,157.8448,158.0397,46881.0
2023-12-06 15:50:00,162.27,162.39,162.15,162.24,110453.0,158.0591,158.176,157.9423,158.0299,110453.0
2023-12-07 09:30:00,162.82,164.25,162.62,162.84,35521.0,158.5949,159.9878,158.4001,158.6143,35521.0
2023-12-07 09:40:00,162.77,163.33,162.55,162.69,11167.0,158.5462,159.0916,158.3319,158.4682,11167.0
2023-12-07 09:50:00,162.88,163.34,162.77,163.05,11416.0,158.6533,159.1014,158.5462,158.8189,11416.0
2023-12-07 10:00:00,163.03,163.16,162.84,163.02,11328.0,158.7994,158.926,158.6143,158.7897,11328.0
2023-12-07 10:10:00,162.97,163.14,162.81,163.01,16015.0,158.741,158.9066,158.5851,158.7799,16015.0
2023-12-07 10:20:00,163.01,163.11,162.64,162.9,20069.0,158.7799,158.8773,158.4195,158.6728,20069.0
2023-12-07 10:30:00,162.87,163.05,162.62,162.68,15761.0,158.6436,158.8189,158.4001,158.4585,15761.0
2023-12-07 10:40:00,162.55,162.62,161.88,162.13,11656.0,158.3319,158.4001,157.6793,157.9228,11656.0
2023-12-07 10:50:00,162.12,162.15,161.84,162.08,12641.0,157.913,157.9423,157.6403,157.8741,12641.0
2023-12-07 11:00:00,162.09,162.17,161.89,161.93,10044.0,157.8838,157.9617,157.689,157.728,10044.0
2023-12-07 11:10:00,161.92,161.94,161.51,161.57,21025.0,157.7182,157.7377,157.3189,157.3773,21025.0
2023-12-07 11:20:00,161.65,162.07,161.64,161.96,14511.0,157.4552,157.8643,157.4455,157.7572,14511.0
2023-12-07 11:30:00,161.97,162.05,161.69,161.81,13508.0,157.7669,157.8448,157.4942,157.6111,13508.0
2023-12-07 11:40:00,161.84,161.98,161.84,161.93,16046.0,157.6403,157.7767,157.6403,157.728,16046.0
2023-12-07 11:50:00,161.93,162.08,161.85,161.96,14171.0,157.728,157.8741,157.65,157.7572,14171.0
2023-12-07 12:00:00,161.96,162.15,161.56,161.59,19431.0,157.7572,157.9423,157.3676,157.3968,19431.0
2023-12-07 12:10:00,161.66,161.78,161.5,161.73,8929.0,157.465,157.5819,157.3091,157.5332,8929.0
2023-12-07 12:20:00,161.75,162.02,161.6,162.01,7803.0,157.5526,157.8156,157.4065,157.8059,7803.0
2023-12-07 12:30:00,162.01,162.17,161.95,162.08,9627.0,157.8059,157.9617,157.7474,157.8741,9627.0
2023-12-07 12:40:00,162.09,162.17,161.96,162.03,7315.0,157.8838,157.9617,157.7572,157.8254,7315.0
2023-12-07 12:50:00,162.03,162.14,161.95,162.0,11474.0,157.8254,157.9325,157.7474,157.7961,11474.0
2023-12-07 13:00:00,162.0,162.11,161.97,162.05,3410.0,157.7961,157.9033,157.7669,157.8448,3410.0
2023-12-07 13:10:00,162.05,162.17,161.97,162.14,9856.0,157.8448,157.9617,157.7669,157.9325,9856.0
2023-12-07 13:20:00,162.11,162.22,162.07,162.18,6057.0,157.9033,158.0104,157.8643,157.9715,6057.0
2023-12-07 13:30:00,162.18,162.32,162.09,162.21,6329.0,157.9715,158.1078,157.8838,158.0007,6329.0
2023-12-07 13:40:00,162.21,162.37,162.13,162.16,12660.0,158.0007,158.1565,157.9228,157.952,12660.0
2023-12-07 13:50:00,162.13,162.2,161.95,161.96,4209.0,157.9228,157.991,157.7474,157.7572,4209.0
2023-12-07 14:00:00,161.97,162.09,161.94,162.0,10890.0,157.7669,157.8838,157.7377,157.7961,10890.0
2023-12-07 14:10:00,162.01,162.26,161.99,162.24,7468.0,157.8059,158.0494,157.7864,158.0299,7468.0
2023-12-07 14:20:00,162.24,162.53,162.23,162.47,12496.0,158.0299,158.3124,158.0202,158.2539,12496.0
2023-12-07 14:30:00,162.51,162.72,162.4,162.5,12586.0,158.2929,158.4975,158.1858,158.2832,12586.0
2023-12-07 14:40:00,162.52,162.58,162.45,162.54,13426.0,158.3027,158.3611,158.2345,158.3221,13426.0
2023-12-07 14:50:00,162.55,162.59,162.45,162.47,11335.0,158.3319,158.3708,158.2345,158.2539,11335.0
2023-12-07 15:00:00,162.44,162.61,162.34,162.52,9972.0,158.2247,158.3903,158.1273,158.3027,9972.0
2023-12-07 15:10:00,162.54,162.62,162.46,162.59,12777.0,158.3221,158.4001,158.2442,158.3708,12777.0
2023-12-07 15:20:00,162.62,162.71,162.55,162.65,14405.0,158.4001,158.4877,158.3319,158.4293,14405.0
2023-12-07 15:30:00,162.67,162.85,162.64,162.85,19383.0,158.4488,158.6241,158.4195,158.6241,19383.0
2023-12-07 15:40:00,162.82,162.98,162.74,162.91,28555.0,158.5949,158.7507,158.5169,158.6825,28555.0
2023-12-07 15:50:00,162.89,163.24,162.84,163.19,134579.0,158.663,159.004,158.6143,158.9553,134579.0
2023-12-08 09:30:00,162.61,164.22,162.61,163.91,16239.0,158.3903,159.9585,158.3903,159.6566,16239.0
2023-12-08 09:40:00,163.91,164.35,163.85,164.35,5713.0,159.6566,160.0852,159.5981,160.0852,5713.0
2023-12-08 09:50:00,164.23,164.26,163.63,163.7,5132.0,159.9683,159.9975,159.3838,159.452,5132.0
2023-12-08 10:00:00,163.86,164.9,163.52,164.84,25640.0,159.6079,160.6209,159.2767,160.5624,25640.0
2023-12-08 10:10:00,164.89,165.06,164.54,164.78,7670.0,160.6111,160.7767,160.2702,160.504,7670.0
2023-12-08 10:20:00,164.98,164.98,164.17,164.23,8243.0,160.6988,160.6988,159.9098,159.9683,8243.0
2023-12-08 10:30:00,164.17,164.44,163.85,163.94,8282.0,159.9098,160.1728,159.5981,159.6858,8282.0
2023-12-08 10:40:00,163.94,164.34,163.86,164.3,17223.0,159.6858,160.0754,159.6079,160.0365,17223.0
2023-12-08 10:50:00,164.33,164.42,164.15,164.33,8983.0,160.0657,160.1533,159.8904,160.0657,8983.0
2023-12-08 11:00:00,164.25,164.32,163.56,163.56,7287.0,159.9878,160.0559,159.3157,159.3157,7287.0
2023-12-08 11:10:00,163.5,163.63,163.07,163.28,8869.0,159.2572,159.3838,158.8384,159.0429,8869.0
2023-12-08 11:20:00,163.27,163.61,163.07,163.56,11272.0,159.0332,159.3644,158.8384,159.3157,11272.0
2023-12-08 11:30:00,163.59,163.61,163.08,163.1,2915.0,159.3449,159.3644,158.8481,158.8676,2915.0
2023-12-08 11:40:00,162.99,162.99,162.64,162.7,5340.0,158.7605,158.7605,158.4195,158.478,5340.0
2023-12-08 11:50:00,162.78,162.93,162.6,162.9,4868.0,158.5559,158.702,158.3806,158.6728,4868.0
2023-12-08 12:00:00,162.79,162.79,162.56,162.56,6083.0,158.5656,158.5656,158.3416,158.3416,6083.0
2023-12-08 12:10:00,162.38,162.59,162.08,162.43,4391.0,158.1663,158.3708,157.8741,158.215,4391.0
2023-12-08 12:20:00,162.46,162.72,162.36,162.72,5161.0,158.2442,158.4975,158.1468,158.4975,5161.0
2023-12-08 12:30:00,162.71,162.74,162.44,162.55,8141.0,158.4877,158.5169,158.2247,158.3319,8141.0
2023-12-08 12:40:00,162.55,162.6,162.43,162.59,6109.0,158.3319,158.3806,158.215,158.3708,6109.0
2023-12-08 12:50:00,162.65,162.74,162.31,162.37,4437.0,158.4293,158.5169,158.0981,158.1565,4437.0
2023-12-08 13:00:00,162.3,162.6,162.18,162.26,5925.0,158.0884,158.3806,157.9715,158.0494,5925.0
2023-12-08 13:10:00,162.32,162.49,162.27,162.38,3449.0,158.1078,158.2734,158.0591,158.1663,3449.0
2023-12-08 13:20:00,162.36,162.63,162.3,162.51,5147.0,158.1468,158.4098,158.0884,158.2929,5147.0
2023-12-08 13:30:00,162.46,162.62,162.4,162.42,4181.0,158.2442,158.4001,158.1858,158.2052,4181.0
2023-12-08 13:40:00,162.42,162.55,162.26,162.49,4060.0,158.2052,158.3319,158.0494,158.2734,4060.0
2023-12-08 13:50:00,162.5,162.51,162.15,162.19,5386.0,158.2832,158.2929,157.9423,157.9812,5386.0
2023-12-08 14:00:00,162.19,162.44,162.18,162.4,3887.0,157.9812,158.2247,157.9715,158.1858,3887.0
2023-12-08 14:10:00,162.43,162.53,162.37,162.51,7286.0,158.215,158.3124,158.1565,158.2929,7286.0
2023-12-08 14:20:00,162.36,162.68,162.25,162.57,8623.0,158.1468,158.4585,158.0397,158.3514,8623.0
2023-12-08 14:30:00,162.64,162.66,162.24,162.3,4752.0,158.4195,158.439,158.0299,158.0884,4752.0
2023-12-08 14:40:00,162.33,162.53,162.33,162.43,7472.0,158.1176,158.3124,158.1176,158.215,7472.0
2023-12-08 14:50:00,162.52,162.61,162.34,162.48,4483.0,158.3027,158.3903,158.1273,158.2637,4483.0
2023-12-08 15:00:00,162.44,162.44,162.18,162.19,5921.0,158.2247,158.2247,157.9715,157.9812,5921.0
2023-12-08 15:10:00,162.18,162.33,162.06,162.14,9524.0,157.9715,158.1176,157.8546,157.9325,9524.0
2023-12-08 15:20:00,162.15,162.31,162.04,162.18,8625.0,157.9423,158.0981,157.8351,157.9715,8625.0
2023-12-08 15:30:00,162.18,162.35,162.04,162.25,26093.0,157.9715,158.1371,157.8351,158.0397,26093.0
2023-12-08 15:40:00,162.23,162.24,161.99,162.0,21084.0,158.0202,158.0299,157.7864,157.7961,21084.0
2023-12-08 15:50:00,161.96,162.06,161.85,162.02,92799.0,157.7572,157.8546,157.65,157.8156,92799.0
2023-12-11 09:30:00,160.58,161.01,159.02,160.58,51277.0,156.413,156.8318,154.8935,156.413,51277.0
2023-12-11 09:40:00,160.65,160.94,160.3,160.81,10897.0,156.4812,156.7637,156.1403,156.637,10897.0
2023-12-11 09:50:00,160.81,161.32,160.37,161.22,13096.0,156.637,157.1338,156.2084,157.0364,13096.0
2023-12-11 10:00:00,161.24,161.93,161.07,161.88,11680.0,157.0559,157.728,156.8903,157.6793,11680.0
2023-12-11 10:10:00,161.89,162.99,161.84,162.94,17039.0,157.689,158.7605,157.6403,158.7118,17039.0
2023-12-11 10:20:00,163.0,163.22,162.38,162.42,14845.0,158.7702,158.9845,158.1663,158.2052,14845.0
2023-12-11 10:30:00,162.45,163.24,162.44,163.0,11479.0,158.2345,159.004,158.2247,158.7702,11479.0
2023-12-11 10:40:00,163.05,163.44,163.05,163.41,10189.0,158.8189,159.1988,158.8189,159.1696,10189.0
2023-12-11 10:50:00,163.4,163.5,163.18,163.21,17501.0,159.1598,159.2572,158.9455,158.9747,17501.0
2023-12-11 11:00:00,163.15,163.58,163.07,163.12,9945.0,158.9163,159.3351,158.8384,158.8871,9945.0
2023-12-11 11:10:00,163.06,163.34,162.83,162.91,7460.0,158.8286,159.1014,158.6046,158.6825,7460.0
2023-12-11 11:20:00,162.98,163.32,162.96,163.32,13506.0,158.7507,159.0819,158.7312,159.0819,13506.0
2023-12-11 11:30:00,163.27,163.5,162.98,163.5,13789.0,159.0332,159.2572,158.7507,159.2572,13789.0
2023-12-11 11:40:00,163.4,163.56,163.34,163.48,7554.0,159.1598,159.3157,159.1014,159.2377,7554.0
2023-12-11 11:50:00,163.54,163.79,163.5,163.79,7300.0,159.2962,159.5397,159.2572,159.5397,7300.0
2023-12-11 12:00:00,163.75,163.75,163.4,163.4,5786.0,159.5007,159.5007,159.1598,159.1598,5786.0
2023-12-11 12:10:00,163.53,163.53,163.18,163.24,5910.0,159.2864,159.2864,158.9455,159.004,5910.0
2023-12-11 12:20:00,163.19,163.33,163.15,163.3,5489.0,158.9553,159.0916,158.9163,159.0624,5489.0
2023-12-11 12:30:00,163.33,163.36,163.13,163.27,10520.0,159.0916,159.1209,158.8968,159.0332,10520.0
2023-12-11 12:40:00,163.27,163.42,163.06,163.27,9698.0,159.0332,159.1793,158.8286,159.0332,9698.0
2023-12-11 12:50:00,163.26,163.26,163.05,163.18,4455.0,159.0234,159.0234,158.8189,158.9455,4455.0
2023-12-11 13:00:00,163.2,163.2,162.99,163.08,5212.0,158.965,158.965,158.7605,158.8481,5212.0
2023-12-11 13:10:00,163.19,163.53,163.1,163.51,6712.0,158.9553,159.2864,158.8676,159.267,6712.0
2023-12-11 13:20:00,163.52,163.67,163.42,163.61,4833.0,159.2767,159.4228,159.1793,159.3644,4833.0
2023-12-11 13:30:00,163.61,163.9,163.6,163.83,12409.0,159.3644,159.6468,159.3546,159.5787,12409.0
2023-12-11 13:40:00,163.8,164.09,163.79,164.02,12777.0,159.5494,159.8319,159.5397,159.7637,12777.0
2023-12-11 13:50:00,164.0,164.11,163.95,164.07,9304.0,159.7442,159.8514,159.6955,159.8124,9304.0
2023-12-11 14:00:00,164.08,164.12,163.78,164.0,29120.0,159.8222,159.8611,159.53,159.7442,29120.0
2023-12-11 14:10:00,164.02,164.18,163.96,164.18,6651.0,159.7637,159.9196,159.7053,159.9196,6651.0
2023-12-11 14:20:00,164.21,164.45,164.18,164.45,10500.0,159.9488,160.1826,159.9196,160.1826,10500.0
2023-12-11 14:30:00,164.46,164.67,164.35,164.54,16349.0,160.1923,160.3969,160.0852,160.2702,16349.0
2023-12-11 14:40:00,164.55,164.57,164.43,164.44,9278.0,160.28,160.2995,160.1631,160.1728,9278.0
2023-12-11 14:50:00,164.47,164.47,164.26,164.46,9530.0,160.202,160.202,159.9975,160.1923,9530.0
2023-12-11 15:00:00,164.49,164.5,164.24,164.29,6530.0,160.2215,160.2313,159.978,160.0267,6530.0
2023-12-11 15:10:00,164.33,164.66,164.24,164.61,13120.0,160.0657,160.3871,159.978,160.3384,13120.0
2023-12-11 15:20:00,164.62,164.78,164.57,164.59,21286.0,160.3482,160.504,160.2995,160.3189,21286.0
2023-12-11 15:30:00,164.57,164.68,164.55,164.61,40990.0,160.2995,160.4066,160.28,160.3384,40990.0
2023-12-11 15:40:00,164.62,164.7,164.58,164.67,40442.0,160.3482,160.4261,160.3092,160.3969,40442.0
2023-12-11 15:50:00,164.67,164.67,164.38,164.58,159546.0,160.3969,160.3969,160.1144,160.3092,159546.0
2023-12-12 09:30:00,165.03,166.33,163.68,163.69,37724.0,160.7475,162.0138,159.4325,159.4423,37724.0
2023-12-12 09:40:00,163.77,164.28,163.24,163.79,11859.0,159.5202,160.017,159.004,159.5397,11859.0
2023-12-12 09:50:00,163.86,163.98,163.0,163.09,7078.0,159.6079,159.7248,158.7702,158.8579,7078.0
2023-12-12 10:00:00,163.15,163.52,163.04,163.5,13683.0,158.9163,159.2767,158.8092,159.2572,13683.0
2023-12-12 10:10:00,163.5,163.58,162.76,162.92,11858.0,159.2572,159.3351,158.5364,158.6923,11858.0
2023-12-12 10:20:00,163.0,163.17,162.55,162.58,8236.0,158.7702,158.9358,158.3319,158.3611,8236.0
2023-12-12 10:30:00,162.5,162.61,162.4,162.55,11185.0,158.2832,158.3903,158.1858,158.3319,11185.0
2023-12-12 10:40:00,162.59,162.75,162.34,162.48,12786.0,158.3708,158.5267,158.1273,158.2637,12786.0
2023-12-12 10:50:00,162.52,163.02,162.42,163.02,8993.0,158.3027,158.7897,158.2052,158.7897,8993.0
2023-12-12 11:00:00,163.0,163.23,162.74,163.07,13836.0,158.7702,158.9942,158.5169,158.8384,13836.0
2023-12-12 11:10:00,163.01,163.36,162.88,163.22,6044.0,158.7799,159.1209,158.6533,158.9845,6044.0
2023-12-12 11:20:00,163.25,163.28,163.1,163.23,8119.0,159.0137,159.0429,158.8676,158.9942,8119.0
2023-12-12 11:30:00,163.24,163.41,163.05,163.25,14397.0,159.004,159.1696,158.8189,159.0137,14397.0
2023-12-12 11:40:00,163.24,163.3,163.03,163.08,4364.0,159.004,159.0624,158.7994,158.8481,4364.0
2023-12-12 11:50:00,162.99,163.25,162.98,163.2,10210.0,158.7605,159.0137,158.7507,158.965,10210.0
2023-12-12 12:00:00,163.1,163.12,162.84,163.07,14257.0,158.8676,158.8871,158.6143,158.8384,14257.0
2023-12-12 12:10:00,163.03,163.15,162.9,163.08,12479.0,158.7994,158.9163,158.6728,158.8481,12479.0
2023-12-12 12:20:00,163.08,163.4,163.04,163.17,10010.0,158.8481,159.1598,158.8092,158.9358,10010.0
2023-12-12 12:30:00,163.18,163.35,163.14,163.23,3155.0,158.9455,159.1111,158.9066,158.9942,3155.0
2023-12-12 12:40:00,163.19,163.32,163.12,163.14,11075.0,158.9553,159.0819,158.8871,158.9066,11075.0
2023-12-12 12:50:00,163.11,163.15,162.93,162.95,5904.0,158.8773,158.9163,158.702,158.7215,5904.0
2023-12-12 13:00:00,162.85,162.99,162.54,162.85,5676.0,158.6241,158.7605,158.3221,158.6241,5676.0
2023-12-12 13:10:00,162.84,162.88,162.77,162.77,1519.0,158.6143,158.6533,158.5462,158.5462,1519.0
2023-12-12 13:20:00,162.77,162.88,162.55,162.88,9335.0,158.5462,158.6533,158.3319,158.6533,9335.0
2023-12-12 13:30:00,162.94,163.3,162.94,163.28,11858.0,158.7118,159.0624,158.7118,159.0429,11858.0
2023-12-12 13:40:00,163.28,163.29,162.93,162.93,8431.0,159.0429,159.0527,158.702,158.702,8431.0
2023-12-12 13:50:00,162.93,163.13,162.91,163.03,4431.0,158.702,158.8968,158.6825,158.7994,4431.0
2023-12-12 14:00:00,163.03,163.18,163.02,163.15,4306.0,158.7994,158.9455,158.7897,158.9163,4306.0
2023-12-12 14:10:00,163.14,163.31,163.09,163.3,5533.0,158.9066,159.0722,158.8579,159.0624,5533.0
2023-12-12 14:20:00,163.28,163.48,163.28,163.38,4023.0,159.0429,159.2377,159.0429,159.1403,4023.0
2023-12-12 14:30:00,163.41,163.43,163.33,163.4,3535.0,159.1696,159.189,159.0916,159.1598,3535.0
2023-12-12 14:40:00,163.37,163.46,163.34,163.39,2154.0,159.1306,159.2183,159.1014,159.1501,2154.0
2023-12-12 14:50:00,163.46,163.56,163.35,163.52,7095.0,159.2183,159.3157,159.1111,159.2767,7095.0
2023-12-12 15:00:00,163.56,163.85,163.56,163.73,11111.0,159.3157,159.5981,159.3157,159.4813,11111.0
2023-12-12 15:10:00,163.74,164.14,163.62,164.11,13013.0,159.491,159.8806,159.3741,159.8514,13013.0
2023-12-12 15:20:00,164.09,164.28,164.06,164.25,17437.0,159.8319,160.017,159.8027,159.9878,17437.0
2023-12-12 15:30:00,164.26,164.27,163.75,163.78,18949.0,159.9975,160.0072,159.5007,159.53,18949.0
2023-12-12 15:40:00,163.81,163.97,163.75,163.81,24329.0,159.5592,159.715,159.5007,159.5592,24329.0
2023-12-12 15:50:00,163.79,163.82,163.57,163.77,96701.0,159.5397,159.5689,159.3254,159.5202,96701.0
2023-12-13 09:30:00,163.76,164.2,161.91,162.21,23010.0,159.5105,159.9391,157.7085,158.0007,23010.0
2023-12-13 09:40:00,162.37,163.2,162.02,163.04,17699.0,158.1565,158.965,157.8156,158.8092,17699.0
2023-12-13 09:50:00,163.26,163.46,162.03,162.32,19327.0,159.0234,159.2183,157.8254,158.1078,19327.0
2023-12-13 10:00:00,162.34,162.69,162.13,162.61,12918.0,158.1273,158.4682,157.9228,158.3903,12918.0
2023-12-13 10:10:00,162.6,162.76,162.29,162.38,15045.0,158.3806,158.5364,158.0786,158.1663,15045.0
2023-12-13 10:20:00,162.54,162.64,162.29,162.29,5143.0,158.3221,158.4195,158.0786,158.0786,5143.0
2023-12-13 10:30:00,162.31,162.51,161.9,161.99,4826.0,158.0981,158.2929,157.6987,157.7864,4826.0
2023-12-13 10:40:00,161.98,162.65,161.96,162.61,4642.0,157.7767,158.4293,157.7572,158.3903,4642.0
2023-12-13 10:50:00,162.62,163.2,162.47,163.1,17944.0,158.4001,158.965,158.2539,158.8676,17944.0
2023-12-13 11:00:00,163.17,163.44,163.1,163.28,9722.0,158.9358,159.1988,158.8676,159.0429,9722.0
2023-12-13 11:10:00,163.27,163.54,163.18,163.35,4837.0,159.0332,159.2962,158.9455,159.1111,4837.0
2023-12-13 11:20:00,163.39,163.4,162.67,162.78,22588.0,159.1501,159.1598,158.4488,158.5559,22588.0
2023-12-13 11:30:00,162.69,162.82,162.56,162.62,3858.0,158.4682,158.5949,158.3416,158.4001,3858.0
2023-12-13 11:40:00,162.6,162.72,162.47,162.56,8561.0,158.3806,158.4975,158.2539,158.3416,8561.0
2023-12-13 11:50:00,162.62,162.62,162.24,162.32,9078.0,158.4001,158.4001,158.0299,158.1078,9078.0
2023-12-13 12:00:00,162.34,162.49,162.25,162.29,2191.0,158.1273,158.2734,158.0397,158.0786,2191.0
2023-12-13 12:10:00,162.43,162.43,162.07,162.38,12804.0,158.215,158.215,157.8643,158.1663,12804.0
2023-12-13 12:20:00,162.3,162.5,162.27,162.44,6275.0,158.0884,158.2832,158.0591,158.2247,6275.0
2023-12-13 12:30:00,162.5,162.66,162.24,162.66,17168.0,158.2832,158.439,158.0299,158.439,17168.0
2023-12-13 12:40:00,162.48,162.72,162.41,162.5,5269.0,158.2637,158.4975,158.1955,158.2832,5269.0
2023-12-13 12:50:00,162.5,162.65,162.22,162.43,23066.0,158.2832,158.4293,158.0104,158.215,23066.0
2023-12-13 13:00:00,162.47,162.61,162.37,162.44,18646.0,158.2539,158.3903,158.1565,158.2247,18646.0
2023-12-13 13:10:00,162.56,162.67,162.53,162.59,8941.0,158.3416,158.4488,158.3124,158.3708,8941.0
2023-12-13 13:20:00,162.55,162.78,162.53,162.78,7721.0,158.3319,158.5559,158.3124,158.5559,7721.0
2023-12-13 13:30:00,162.78,162.99,162.77,162.89,5830.0,158.5559,158.7605,158.5462,158.663,5830.0
2023-12-13 13:40:00,162.87,163.01,162.84,163.01,7128.0,158.6436,158.7799,158.6143,158.7799,7128.0
2023-12-13 13:50:00,163.01,163.4,163.01,163.4,7947.0,158.7799,159.1598,158.7799,159.1598,7947.0
2023-12-13 14:00:00,163.44,164.7,163.44,164.41,20030.0,159.1988,160.4261,159.1988,160.1436,20030.0
2023-12-13 14:10:00,164.44,164.68,164.36,164.68,5986.0,160.1728,160.4066,160.0949,160.4066,5986.0
2023-12-13 14:20:00,164.75,165.08,164.56,165.08,12921.0,160.4748,160.7962,160.2897,160.7962,12921.0
2023-12-13 14:30:00,164.98,165.64,164.81,165.57,8925.0,160.6988,161.3417,160.5332,161.2735,8925.0
2023-12-13 14:40:00,165.58,166.52,165.56,166.49,24037.0,161.2832,162.1989,161.2638,162.1696,24037.0
2023-12-13 14:50:00,166.49,166.86,166.13,166.73,16837.0,162.1696,162.53,161.819,162.4034,16837.0
2023-12-13 15:00:00,166.87,167.69,166.78,167.39,24234.0,162.5398,163.3385,162.4521,163.0463,24234.0
2023-12-13 15:10:00,167.36,167.36,166.86,166.97,40252.0,163.0171,163.0171,162.53,162.6372,40252.0
2023-12-13 15:20:00,166.88,167.04,166.33,166.5,47973.0,162.5495,162.7054,162.0138,162.1794,47973.0
2023-12-13 15:30:00,166.46,166.7,166.25,166.6,25537.0,162.1404,162.3742,161.9359,162.2768,25537.0
2023-12-13 15:40:00,166.6,166.8,166.52,166.55,34498.0,162.2768,162.4716,162.1989,162.2281,34498.0
2023-12-13 15:50:00,166.5,166.76,166.13,166.76,127727.0,162.1794,162.4326,161.819,162.4326,127727.0
2023-12-14 09:30:00,164.6,168.5,162.94,168.49,126474.0,160.3287,164.1275,158.7118,164.1177,126474.0
2023-12-14 09:40:00,168.39,169.77,168.2,168.84,58380.0,164.0203,165.3645,163.8353,164.4586,58380.0
2023-12-14 09:50:00,168.99,169.26,168.7,168.97,35678.0,164.6048,164.8677,164.3223,164.5853,35678.0
2023-12-14 10:00:00,168.94,169.4,168.75,168.87,33474.0,164.5561,165.0041,164.371,164.4879,33474.0
2023-12-14 10:10:00,168.99,169.12,167.73,167.9,25785.0,164.6048,164.7314,163.3775,163.543,25785.0
2023-12-14 10:20:00,167.95,168.51,167.86,168.24,21458.0,163.5917,164.1372,163.5041,163.8742,21458.0
2023-12-14 10:30:00,168.23,168.77,168.16,168.31,11988.0,163.8645,164.3905,163.7963,163.9424,11988.0
2023-12-14 10:40:00,168.22,168.22,167.71,167.96,13033.0,163.8547,163.8547,163.358,163.6015,13033.0
2023-12-14 10:50:00,168.05,168.27,167.78,168.15,17442.0,163.6891,163.9034,163.4262,163.7866,17442.0
2023-12-14 11:00:00,168.18,168.25,167.85,167.89,11828.0,163.8158,163.884,163.4943,163.5333,11828.0
2023-12-14 11:10:00,167.94,168.21,167.62,167.92,16234.0,163.582,163.845,163.2703,163.5625,16234.0
2023-12-14 11:20:00,167.95,167.98,167.5,167.83,18380.0,163.5917,163.621,163.1534,163.4749,18380.0
2023-12-14 11:30:00,167.76,168.52,167.76,168.52,18526.0,163.4067,164.147,163.4067,164.147,18526.0
2023-12-14 11:40:00,168.56,168.99,168.56,168.87,12609.0,164.1859,164.6048,164.1859,164.4879,12609.0
2023-12-14 11:50:00,168.86,170.77,168.84,170.77,65904.0,164.4781,166.3386,164.4586,166.3386,65904.0
2023-12-14 12:00:00,170.67,170.67,170.13,170.38,24214.0,166.2412,166.2412,165.7152,165.9587,24214.0
2023-12-14 12:10:00,170.32,170.81,170.25,170.25,16319.0,165.9002,166.3775,165.8321,165.8321,16319.0
2023-12-14 12:20:00,170.22,170.26,169.69,169.79,13448.0,165.8028,165.8418,165.2866,165.384,13448.0
2023-12-14 12:30:00,169.71,169.87,169.63,169.67,8250.0,165.3061,165.4619,165.2281,165.2671,8250.0
2023-12-14 12:40:00,169.68,169.94,169.54,169.8,8631.0,165.2769,165.5301,165.1405,165.3937,8631.0
2023-12-14 12:50:00,169.77,170.02,169.68,169.91,6778.0,165.3645,165.608,165.2769,165.5009,6778.0
2023-12-14 13:00:00,169.82,169.9,169.57,169.71,18767.0,165.4132,165.4911,165.1697,165.3061,18767.0
2023-12-14 13:10:00,169.72,170.18,169.66,170.13,10944.0,165.3158,165.7639,165.2574,165.7152,10944.0
2023-12-14 13:20:00,170.16,170.21,169.89,169.89,15084.0,165.7444,165.7931,165.4814,165.4814,15084.0
2023-12-14 13:30:00,169.92,170.4,169.83,170.34,11124.0,165.5106,165.9782,165.423,165.9197,11124.0
2023-12-14 13:40:00,170.4,170.97,170.4,170.89,29527.0,165.9782,166.5334,165.9782,166.4555,29527.0
2023-12-14 13:50:00,170.88,170.88,170.16,170.68,49575.0,166.4457,166.4457,165.7444,166.2509,49575.0
2023-12-14 14:00:00,170.72,170.87,170.51,170.58,22646.0,166.2899,166.436,166.0853,166.1535,22646.0
2023-12-14 14:10:00,170.6,170.7,170.46,170.55,15978.0,166.173,166.2704,166.0366,166.1243,15978.0
2023-12-14 14:20:00,170.58,170.58,169.88,169.92,12286.0,166.1535,166.1535,165.4717,165.5106,12286.0
2023-12-14 14:30:00,169.95,170.03,169.52,169.55,23254.0,165.5398,165.6178,165.121,165.1502,23254.0
2023-12-14 14:40:00,169.5,169.81,169.41,169.78,11100.0,165.1015,165.4035,165.0139,165.3743,11100.0
2023-12-14 14:50:00,169.84,170.32,169.82,170.3,17564.0,165.4327,165.9002,165.4132,165.8808,17564.0
2023-12-14 15:00:00,170.28,170.76,170.16,170.74,22840.0,165.8613,166.3288,165.7444,166.3093,22840.0
2023-12-14 15:10:00,170.8,171.15,170.7,171.08,31269.0,166.3678,166.7087,166.2704,166.6405,31269.0
2023-12-14 15:20:00,171.13,171.23,170.48,170.5,59623.0,166.6892,166.7866,166.0561,166.0756,59623.0
2023-12-14 15:30:00,170.5,171.0,170.5,170.78,51583.0,166.0756,166.5626,166.0756,166.3483,51583.0
2023-12-14 15:40:00,170.78,170.86,170.28,170.31,56406.0,166.3483,166.4262,165.8613,165.8905,56406.0
2023-12-14 15:50:00,170.34,170.88,170.21,170.87,148635.0,165.9197,166.4457,165.7931,166.436,148635.0
2023-12-15 09:30:00,171.34,171.34,169.5,170.57,500948.0,166.8938,166.8938,165.1015,166.1438,500948.0
2023-12-15 09:40:00,170.34,171.77,170.34,171.33,22106.0,165.9197,167.3126,165.9197,166.884,22106.0
2023-12-15 09:50:00,171.45,171.52,170.55,170.91,29289.0,167.0009,167.0691,166.1243,166.4749,29289.0
2023-12-15 10:00:00,170.99,172.72,170.98,172.7,40199.0,166.5529,168.238,166.5431,168.2185,40199.0
2023-12-15 10:10:00,172.8,173.32,172.49,173.16,41399.0,168.3159,168.8224,168.0139,168.6665,41399.0
2023-12-15 10:20:00,173.29,174.2,173.28,174.06,33053.0,168.7932,169.6796,168.7834,169.5432,33053.0
2023-12-15 10:30:00,174.02,175.53,173.94,175.03,82949.0,169.5042,170.975,169.4263,170.488,82949.0
2023-12-15 10:40:00,174.94,175.06,174.01,174.17,31462.0,170.4004,170.5172,169.4945,169.6503,31462.0
2023-12-15 10:50:00,174.18,174.44,174.07,174.16,13406.0,169.6601,169.9133,169.5529,169.6406,13406.0
2023-12-15 11:00:00,174.2,174.68,174.11,174.18,15411.0,169.6796,170.1471,169.5919,169.6601,15411.0
2023-12-15 11:10:00,174.24,174.45,174.07,174.36,11501.0,169.7185,169.9231,169.5529,169.8354,11501.0
2023-12-15 11:20:00,174.35,174.67,174.31,174.42,16760.0,169.8257,170.1374,169.7867,169.8938,16760.0
2023-12-15 11:30:00,174.42,174.42,173.68,173.76,20375.0,169.8938,169.8938,169.1731,169.251,20375.0
2023-12-15 11:40:00,173.74,174.11,173.61,173.94,12249.0,169.2315,169.5919,169.1049,169.4263,12249.0
2023-12-15 11:50:00,174.0,174.56,173.93,174.56,13371.0,169.4847,170.0302,169.4166,170.0302,13371.0
2023-12-15 12:00:00,174.61,174.92,174.47,174.79,20339.0,170.0789,170.3809,169.9426,170.2542,20339.0
2023-12-15 12:10:00,174.86,174.89,174.18,174.3,10784.0,170.3224,170.3517,169.6601,169.777,10784.0
2023-12-15 12:20:00,174.3,174.34,173.92,174.11,13742.0,169.777,169.8159,169.4068,169.5919,13742.0
2023-12-15 12:30:00,174.11,174.19,173.97,174.13,10254.0,169.5919,169.6698,169.4555,169.6114,10254.0
2023-12-15 12:40:00,174.11,174.11,173.59,173.88,13572.0,169.5919,169.5919,169.0854,169.3679,13572.0
2023-12-15 12:50:00,173.86,173.92,173.32,173.46,15155.0,169.3484,169.4068,168.8224,168.9588,15155.0
2023-12-15 13:00:00,173.39,173.53,173.16,173.17,11401.0,168.8906,169.0269,168.6665,168.6763,11401.0
2023-12-15 13:10:00,173.09,173.13,172.89,173.13,10560.0,168.5984,168.6373,168.4036,168.6373,10560.0
2023-12-15 13:20:00,173.15,173.37,173.0,173.03,8767.0,168.6568,168.8711,168.5107,168.5399,8767.0
2023-12-15 13:30:00,173.09,173.11,172.78,172.92,12490.0,168.5984,168.6178,168.2964,168.4328,12490.0
2023-12-15 13:40:00,172.87,172.88,172.55,172.55,9438.0,168.3841,168.3938,168.0724,168.0724,9438.0
2023-12-15 13:50:00,172.55,172.79,172.53,172.63,7671.0,168.0724,168.3061,168.0529,168.1503,7671.0
2023-12-15 14:00:00,172.54,172.82,172.42,172.56,15445.0,168.0626,168.3354,167.9457,168.0821,15445.0
2023-12-15 14:10:00,172.55,172.67,172.45,172.47,7396.0,168.0724,168.1893,167.975,167.9945,7396.0
2023-12-15 14:20:00,172.49,172.51,172.07,172.07,10050.0,168.0139,168.0334,167.6048,167.6048,10050.0
2023-12-15 14:30:00,172.13,172.37,172.13,172.25,8566.0,167.6633,167.897,167.6633,167.7802,8566.0
2023-12-15 14:40:00,172.24,172.31,172.09,172.13,11706.0,167.7704,167.8386,167.6243,167.6633,11706.0
2023-12-15 14:50:00,172.14,172.26,172.07,172.24,12628.0,167.673,167.7899,167.6048,167.7704,12628.0
2023-12-15 15:00:00,172.25,172.53,172.08,172.4,19316.0,167.7802,168.0529,167.6146,167.9263,19316.0
2023-12-15 15:10:00,172.4,172.44,172.2,172.32,8665.0,167.9263,167.9652,167.7315,167.8483,8665.0
2023-12-15 15:20:00,172.39,172.79,172.33,172.7,16053.0,167.9165,168.3061,167.8581,168.2185,16053.0
2023-12-15 15:30:00,172.81,172.94,172.41,172.69,23998.0,168.3256,168.4523,167.936,168.2087,23998.0
2023-12-15 15:40:00,172.65,172.65,172.29,172.48,37583.0,168.1698,168.1698,167.8191,168.0042,37583.0
2023-12-15 15:50:00,172.59,172.97,172.26,172.75,112748.0,168.1113,168.4815,167.7899,168.2672,112748.0
2023-12-18 09:30:00,175.99,178.17,175.43,176.31,120679.0,171.4231,173.5465,170.8776,171.7348,120679.0
2023-12-18 09:40:00,176.31,177.09,175.53,176.5,39742.0,171.7348,172.4946,170.975,171.9199,39742.0
2023-12-18 09:50:00,176.51,178.1,176.32,177.63,41410.0,171.9296,173.4784,171.7445,173.0206,41410.0
2023-12-18 10:00:00,177.7,177.91,177.05,177.4,29484.0,173.0887,173.2933,172.4556,172.7965,29484.0
2023-12-18 10:10:00,177.37,178.14,177.37,177.88,39718.0,172.7673,173.5173,172.7673,173.2641,39718.0
2023-12-18 10:20:00,177.98,178.08,177.1,177.22,33443.0,173.3615,173.4589,172.5043,172.6212,33443.0
2023-12-18 10:30:00,177.28,177.38,176.43,176.65,27073.0,172.6796,172.777,171.8517,172.066,27073.0
2023-12-18 10:40:00,176.56,176.87,176.38,176.82,21021.0,171.9783,172.2803,171.803,172.2316,21021.0
2023-12-18 10:50:00,176.82,176.83,176.24,176.66,19265.0,172.2316,172.2413,171.6666,172.0757,19265.0
2023-12-18 11:00:00,176.63,176.69,176.39,176.45,15511.0,172.0465,172.1049,171.8127,171.8712,15511.0
2023-12-18 11:10:00,176.39,176.91,176.26,176.84,21380.0,171.8127,172.3192,171.6861,172.2511,21380.0
2023-12-18 11:20:00,176.84,176.92,176.5,176.72,14191.0,172.2511,172.329,171.9199,172.1342,14191.0
2023-12-18 11:30:00,176.73,176.73,176.0,176.34,17909.0,172.1439,172.1439,171.4328,171.764,17909.0
2023-12-18 11:40:00,176.38,176.69,176.37,176.69,10947.0,171.803,172.1049,171.7932,172.1049,10947.0
2023-12-18 11:50:00,176.68,176.75,176.52,176.75,11095.0,172.0952,172.1634,171.9394,172.1634,11095.0
2023-12-18 12:00:00,176.76,176.88,176.08,176.22,14978.0,172.1731,172.29,171.5108,171.6471,14978.0
2023-12-18 12:10:00,176.3,176.32,175.98,176.24,20441.0,171.7251,171.7445,171.4134,171.6666,20441.0
2023-12-18 12:20:00,176.27,176.27,175.56,175.74,29486.0,171.6958,171.6958,171.0043,171.1796,29486.0
2023-12-18 12:30:00,175.74,176.01,175.71,175.92,9147.0,171.1796,171.4426,171.1504,171.3549,9147.0
2023-12-18 12:40:00,175.96,176.04,175.71,175.72,17001.0,171.3939,171.4718,171.1504,171.1601,17001.0
2023-12-18 12:50:00,175.65,175.79,175.4,175.73,7664.0,171.0919,171.2283,170.8484,171.1699,7664.0
2023-12-18 13:00:00,175.74,175.81,175.57,175.75,8462.0,171.1796,171.2478,171.014,171.1893,8462.0
2023-12-18 13:10:00,175.7,175.79,175.48,175.61,12592.0,171.1406,171.2283,170.9263,171.053,12592.0
2023-12-18 13:20:00,175.61,175.65,175.45,175.59,17396.0,171.053,171.0919,170.8971,171.0335,17396.0
2023-12-18 13:30:00,175.56,175.61,174.9,174.98,44462.0,171.0043,171.053,170.3614,170.4393,44462.0
2023-12-18 13:40:00,175.11,175.15,174.9,174.93,11439.0,170.5659,170.6049,170.3614,170.3906,11439.0
2023-12-18 13:50:00,174.92,174.95,174.51,174.57,27357.0,170.3809,170.4101,169.9815,170.04,27357.0
2023-12-18 14:00:00,174.57,174.78,174.29,174.78,21065.0,170.04,170.2445,169.7672,170.2445,21065.0
2023-12-18 14:10:00,174.78,175.01,174.4,174.91,16852.0,170.2445,170.4685,169.8744,170.3711,16852.0
2023-12-18 14:20:00,174.91,175.23,174.91,175.0,17772.0,170.3711,170.6828,170.3711,170.4588,17772.0
2023-12-18 14:30:00,174.99,174.99,174.7,174.77,10105.0,170.4491,170.4491,170.1666,170.2348,10105.0
2023-12-18 14:40:00,174.7,174.93,174.7,174.88,12896.0,170.1666,170.3906,170.1666,170.3419,12896.0
2023-12-18 14:50:00,174.88,174.88,174.28,174.36,33611.0,170.3419,170.3419,169.7575,169.8354,33611.0
2023-12-18 15:00:00,174.26,174.37,174.0,174.05,35645.0,169.738,169.8451,169.4847,169.5335,35645.0
2023-12-18 15:10:00,174.09,174.18,173.71,173.71,23722.0,169.5724,169.6601,169.2023,169.2023,23722.0
2023-12-18 15:20:00,173.74,174.21,173.73,174.09,23365.0,169.2315,169.6893,169.2218,169.5724,23365.0
2023-12-18 15:30:00,174.06,174.08,173.54,173.72,51598.0,169.5432,169.5627,169.0367,169.212,51598.0
2023-12-18 15:40:00,173.68,174.29,173.64,174.26,38043.0,169.1731,169.7672,169.1341,169.738,38043.0
2023-12-18 15:50:00,174.24,174.29,173.93,174.22,96275.0,169.7185,169.7672,169.4166,169.699,96275.0
2023-12-19 09:30:00,174.78,175.21,173.51,173.55,49689.0,170.2445,170.6633,169.0075,169.0464,49689.0
2023-12-19 09:40:00,173.34,175.0,173.22,175.0,28255.0,168.8419,170.4588,168.725,170.4588,28255.0
2023-12-19 09:50:00,174.66,175.51,174.59,175.19,16572.0,170.1276,170.9556,170.0594,170.6439,16572.0
2023-12-19 10:00:00,175.31,175.54,175.06,175.06,24027.0,170.7608,170.9848,170.5172,170.5172,24027.0
2023-12-19 10:10:00,175.02,175.49,175.02,175.19,22430.0,170.4783,170.9361,170.4783,170.6439,22430.0
2023-12-19 10:20:00,175.1,175.67,175.1,175.58,14189.0,170.5562,171.1114,170.5562,171.0237,14189.0
2023-12-19 10:30:00,175.48,175.97,175.29,175.88,19988.0,170.9263,171.4036,170.7413,171.316,19988.0
2023-12-19 10:40:00,175.89,176.04,175.49,175.84,17334.0,171.3257,171.4718,170.9361,171.277,17334.0
2023-12-19 10:50:00,175.73,176.25,175.62,176.22,29251.0,171.1699,171.6764,171.0627,171.6471,29251.0
2023-12-19 11:00:00,176.21,176.58,176.15,176.33,16028.0,171.6374,171.9978,171.579,171.7543,16028.0
2023-12-19 11:10:00,176.34,176.68,176.3,176.37,85575.0,171.764,172.0952,171.7251,171.7932,85575.0
2023-12-19 11:20:00,176.31,177.2,176.3,177.0,24658.0,171.7348,172.6017,171.7251,172.4069,24658.0
2023-12-19 11:30:00,177.0,177.09,176.39,176.79,25400.0,172.4069,172.4946,171.8127,172.2023,25400.0
2023-12-19 11:40:00,176.87,176.92,176.7,176.75,21790.0,172.2803,172.329,172.1147,172.1634,21790.0
2023-12-19 11:50:00,176.75,176.86,176.51,176.72,21514.0,172.1634,172.2705,171.9296,172.1342,21514.0
2023-12-19 12:00:00,176.72,177.12,176.72,177.01,14925.0,172.1342,172.5238,172.1342,172.4166,14925.0
2023-12-19 12:10:00,177.0,177.14,176.96,177.14,12247.0,172.4069,172.5433,172.3679,172.5433,12247.0
2023-12-19 12:20:00,177.2,177.53,177.19,177.49,9962.0,172.6017,172.9231,172.592,172.8842,9962.0
2023-12-19 12:30:00,177.46,177.72,177.4,177.65,14268.0,172.855,173.1082,172.7965,173.04,14268.0
2023-12-19 12:40:00,177.61,177.69,177.57,177.68,10108.0,173.0011,173.079,172.9621,173.0693,10108.0
2023-12-19 12:50:00,177.69,177.83,177.67,177.76,11898.0,173.079,173.2154,173.0595,173.1472,11898.0
2023-12-19 13:00:00,177.77,177.88,177.61,177.61,9970.0,173.1569,173.2641,173.0011,173.0011,9970.0
2023-12-19 13:10:00,177.56,177.68,177.22,177.24,13952.0,172.9524,173.0693,172.6212,172.6407,13952.0
2023-12-19 13:20:00,177.23,177.28,177.16,177.23,12136.0,172.6309,172.6796,172.5627,172.6309,12136.0
2023-12-19 13:30:00,177.23,177.53,177.23,177.47,11839.0,172.6309,172.9231,172.6309,172.8647,11839.0
2023-12-19 13:40:00,177.5,177.66,177.4,177.56,23695.0,172.8939,173.0498,172.7965,172.9524,23695.0
2023-12-19 13:50:00,177.56,177.56,177.3,177.46,9547.0,172.9524,172.9524,172.6991,172.855,9547.0
2023-12-19 14:00:00,177.49,177.65,177.41,177.41,10101.0,172.8842,173.04,172.8063,172.8063,10101.0
2023-12-19 14:10:00,177.5,177.62,177.45,177.61,7506.0,172.8939,173.0108,172.8452,173.0011,7506.0
2023-12-19 14:20:00,177.61,177.84,177.6,177.84,13647.0,173.0011,173.2251,172.9913,173.2251,13647.0
2023-12-19 14:30:00,177.92,177.92,177.43,177.51,22755.0,173.303,173.303,172.8257,172.9037,22755.0
2023-12-19 14:40:00,177.55,177.55,177.22,177.25,8016.0,172.9426,172.9426,172.6212,172.6504,8016.0
2023-12-19 14:50:00,177.23,177.37,177.2,177.28,12844.0,172.6309,172.7673,172.6017,172.6796,12844.0
2023-12-19 15:00:00,177.34,177.34,177.11,177.34,13535.0,172.7381,172.7381,172.514,172.7381,13535.0
2023-12-19 15:10:00,177.34,177.62,177.34,177.62,23286.0,172.7381,173.0108,172.7381,173.0108,23286.0
2023-12-19 15:20:00,177.6,177.7,177.52,177.7,24994.0,172.9913,173.0887,172.9134,173.0887,24994.0
2023-12-19 15:30:00,177.72,177.91,177.67,177.87,34127.0,173.1082,173.2933,173.0595,173.2543,34127.0
2023-12-19 15:40:00,177.87,178.16,177.86,177.91,42806.0,173.2543,173.5368,173.2446,173.2933,42806.0
2023-12-19 15:50:00,177.91,178.04,177.72,177.85,111754.0,173.2933,173.4199,173.1082,173.2348,111754.0
2023-12-20 09:30:00,176.83,177.66,176.54,177.52,49386.0,172.2413,173.0498,171.9588,172.9134,49386.0
2023-12-20 09:40:00,177.59,178.11,177.15,177.78,20690.0,172.9816,173.4881,172.553,173.1667,20690.0
2023-12-20 09:50:00,177.87,177.9,177.08,177.72,23111.0,173.2543,173.2835,172.4848,173.1082,23111.0
2023-12-20 10:00:00,177.61,178.81,177.57,178.55,28348.0,173.0011,174.1699,172.9621,173.9167,28348.0
2023-12-20 10:10:00,178.48,178.58,178.32,178.4,19018.0,173.8485,173.9459,173.6926,173.7706,19018.0
2023-12-20 10:20:00,178.33,178.49,178.21,178.36,12048.0,173.7024,173.8582,173.5855,173.7316,12048.0
2023-12-20 10:30:00,178.38,178.75,178.38,178.75,15449.0,173.7511,174.1115,173.7511,174.1115,15449.0
2023-12-20 10:40:00,178.71,178.79,178.31,178.44,15843.0,174.0725,174.1504,173.6829,173.8095,15843.0
2023-12-20 10:50:00,178.47,178.68,178.29,178.6,12358.0,173.8388,174.0433,173.6634,173.9654,12358.0
2023-12-20 11:00:00,178.58,178.96,178.58,178.83,15443.0,173.9459,174.316,173.9459,174.1894,15443.0
2023-12-20 11:10:00,178.82,179.27,178.76,178.78,19319.0,174.1797,174.618,174.1212,174.1407,19319.0
2023-12-20 11:20:00,178.79,179.01,178.77,178.86,13750.0,174.1504,174.3647,174.131,174.2186,13750.0
2023-12-20 11:30:00,178.88,178.88,178.58,178.8,11903.0,174.2381,174.2381,173.9459,174.1602,11903.0
2023-12-20 11:40:00,178.82,178.85,178.62,178.83,9845.0,174.1797,174.2089,173.9849,174.1894,9845.0
2023-12-20 11:50:00,178.8,178.9,178.6,178.75,8363.0,174.1602,174.2576,173.9654,174.1115,8363.0
2023-12-20 12:00:00,178.77,178.88,178.72,178.84,7889.0,174.131,174.2381,174.0823,174.1992,7889.0
2023-12-20 12:10:00,178.92,178.97,178.79,178.83,11784.0,174.2771,174.3258,174.1504,174.1894,11784.0
2023-12-20 12:20:00,178.81,179.07,178.81,179.0,11207.0,174.1699,174.4232,174.1699,174.355,11207.0
2023-12-20 12:30:00,179.01,179.04,178.81,179.02,10154.0,174.3647,174.394,174.1699,174.3745,10154.0
2023-12-20 12:40:00,179.05,179.17,178.99,179.06,8452.0,174.4037,174.5206,174.3453,174.4134,8452.0
2023-12-20 12:50:00,179.1,179.26,179.05,179.23,12988.0,174.4524,174.6083,174.4037,174.579,12988.0
2023-12-20 13:00:00,179.26,179.29,179.08,179.1,7231.0,174.6083,174.6375,174.4329,174.4524,7231.0
2023-12-20 13:10:00,179.1,179.14,178.9,178.97,9939.0,174.4524,174.4914,174.2576,174.3258,9939.0
2023-12-20 13:20:00,178.98,179.03,178.52,178.73,16750.0,174.3355,174.3842,173.8875,174.092,16750.0
2023-12-20 13:30:00,178.77,178.88,178.58,178.59,10082.0,174.131,174.2381,173.9459,173.9556,10082.0
2023-12-20 13:40:00,178.55,178.56,178.37,178.41,10351.0,173.9167,173.9264,173.7413,173.7803,10351.0
2023-12-20 13:50:00,178.38,178.47,178.27,178.27,22981.0,173.7511,173.8388,173.6439,173.6439,22981.0
2023-12-20 14:00:00,178.27,178.27,177.86,178.03,11230.0,173.6439,173.6439,173.2446,173.4102,11230.0
2023-12-20 14:10:00,178.03,178.32,178.03,178.11,11629.0,173.4102,173.6926,173.4102,173.4881,11629.0
2023-12-20 14:20:00,178.12,178.27,178.11,178.19,9987.0,173.4978,173.6439,173.4881,173.566,9987.0
2023-12-20 14:30:00,178.19,178.22,177.74,177.86,18435.0,173.566,173.5952,173.1277,173.2446,18435.0
2023-12-20 14:40:00,177.83,178.09,177.62,177.63,29371.0,173.2154,173.4686,173.0108,173.0206,29371.0
2023-12-20 14:50:00,177.63,177.65,176.67,176.92,25612.0,173.0206,173.04,172.0855,172.329,25612.0
2023-12-20 15:00:00,176.87,176.95,176.21,176.46,21716.0,172.2803,172.3582,171.6374,171.8809,21716.0
2023-12-20 15:10:00,176.49,177.44,176.49,177.25,21453.0,171.9101,172.8355,171.9101,172.6504,21453.0
2023-12-20 15:20:00,177.35,177.37,176.21,176.22,21915.0,172.7478,172.7673,171.6374,171.6471,21915.0
2023-12-20 15:30:00,176.23,176.59,176.02,176.28,35225.0,171.6569,172.0075,171.4523,171.7056,35225.0
2023-12-20 15:40:00,176.24,176.64,176.24,176.45,41138.0,171.6666,172.0562,171.6666,171.8712,41138.0
2023-12-20 15:50:00,176.52,176.71,175.66,175.69,91047.0,171.9394,172.1244,171.1017,171.1309,91047.0
2023-12-21 09:30:00,177.45,177.87,176.84,177.39,43969.0,172.8452,173.2543,172.2511,172.7868,43969.0
2023-12-21 09:40:00,177.07,178.18,176.8,177.64,15347.0,172.4751,173.5563,172.2121,173.0303,15347.0
2023-12-21 09:50:00,177.65,177.97,177.41,177.62,10578.0,173.04,173.3517,172.8063,173.0108,10578.0
2023-12-21 10:00:00,177.6,178.05,177.26,177.47,12335.0,172.9913,173.4297,172.6602,172.8647,12335.0
2023-12-21 10:10:00,177.37,177.91,177.3,177.63,14731.0,172.7673,173.2933,172.6991,173.0206,14731.0
2023-12-21 10:20:00,177.59,178.1,177.47,177.56,11715.0,172.9816,173.4784,172.8647,172.9524,11715.0
2023-12-21 10:30:00,177.61,177.79,177.54,177.54,10127.0,173.0011,173.1764,172.9329,172.9329,10127.0
2023-12-21 10:40:00,177.46,177.86,177.46,177.68,8780.0,172.855,173.2446,172.855,173.0693,8780.0
2023-12-21 10:50:00,177.64,177.92,177.5,177.92,17052.0,173.0303,173.303,172.8939,173.303,17052.0
2023-12-21 11:00:00,177.92,178.04,177.84,177.88,9828.0,173.303,173.4199,173.2251,173.2641,9828.0
2023-12-21 11:10:00,177.99,177.99,177.56,177.58,10623.0,173.3712,173.3712,172.9524,172.9718,10623.0
2023-12-21 11:20:00,177.69,177.91,177.67,177.7,8182.0,173.079,173.2933,173.0595,173.0887,8182.0
2023-12-21 11:30:00,177.72,177.79,177.45,177.45,7885.0,173.1082,173.1764,172.8452,172.8452,7885.0
2023-12-21 11:40:00,177.43,177.63,177.43,177.45,7603.0,172.8257,173.0206,172.8257,172.8452,7603.0
2023-12-21 11:50:00,177.47,177.54,177.2,177.29,10154.0,172.8647,172.9329,172.6017,172.6894,10154.0
2023-12-21 12:00:00,177.14,177.29,176.72,176.85,6404.0,172.5433,172.6894,172.1342,172.2608,6404.0
2023-12-21 12:10:00,176.83,176.88,176.72,176.76,6517.0,172.2413,172.29,172.1342,172.1731,6517.0
2023-12-21 12:20:00,176.73,176.73,176.19,176.3,10051.0,172.1439,172.1439,171.6179,171.7251,10051.0
2023-12-21 12:30:00,176.24,176.56,176.23,176.54,8025.0,171.6666,171.9783,171.6569,171.9588,8025.0
2023-12-21 12:40:00,176.58,176.73,176.49,176.5,6800.0,171.9978,172.1439,171.9101,171.9199,6800.0
2023-12-21 12:50:00,176.45,176.6,176.33,176.6,8956.0,171.8712,172.0173,171.7543,172.0173,8956.0
2023-12-21 13:00:00,176.69,177.01,176.68,176.79,7181.0,172.1049,172.4166,172.0952,172.2023,7181.0
2023-12-21 13:10:00,176.68,176.78,176.37,176.37,4816.0,172.0952,172.1926,171.7932,171.7932,4816.0
2023-12-21 13:20:00,176.44,176.85,176.38,176.75,7570.0,171.8614,172.2608,171.803,172.1634,7570.0
2023-12-21 13:30:00,176.84,176.88,176.63,176.65,8362.0,172.2511,172.29,172.0465,172.066,8362.0
2023-12-21 13:40:00,176.57,176.74,176.5,176.66,6267.0,171.9881,172.1536,171.9199,172.0757,6267.0
2023-12-21 13:50:00,176.78,177.1,176.65,176.97,8568.0,172.1926,172.5043,172.066,172.3777,8568.0
2023-12-21 14:00:00,176.97,177.03,176.86,176.87,4904.0,172.3777,172.4361,172.2705,172.2803,4904.0
2023-12-21 14:10:00,176.88,177.05,176.78,176.91,7483.0,172.29,172.4556,172.1926,172.3192,7483.0
2023-12-21 14:20:00,176.84,176.91,176.72,176.81,5371.0,172.2511,172.3192,172.1342,172.2218,5371.0
2023-12-21 14:30:00,176.78,176.95,176.78,176.85,8800.0,172.1926,172.3582,172.1926,172.2608,8800.0
2023-12-21 14:40:00,176.85,176.86,176.69,176.69,8534.0,172.2608,172.2705,172.1049,172.1049,8534.0
2023-12-21 14:50:00,176.65,176.79,176.44,176.59,8437.0,172.066,172.2023,171.8614,172.0075,8437.0
2023-12-21 15:00:00,176.54,176.65,176.33,176.34,11641.0,171.9588,172.066,171.7543,171.764,11641.0
2023-12-21 15:10:00,176.35,176.47,176.07,176.2,11818.0,171.7738,171.8907,171.501,171.6277,11818.0
2023-12-21 15:20:00,176.2,176.6,176.0,176.6,17706.0,171.6277,172.0173,171.4328,172.0173,17706.0
2023-12-21 15:30:00,176.61,176.61,176.33,176.46,28514.0,172.027,172.027,171.7543,171.8809,28514.0
2023-12-21 15:40:00,176.48,176.68,176.43,176.44,34931.0,171.9004,172.0952,171.8517,171.8614,34931.0
2023-12-21 15:50:00,176.45,176.78,176.44,176.63,70232.0,171.8712,172.1926,171.8614,172.0465,70232.0
2023-12-22 09:30:00,177.0,177.91,177.0,177.83,38410.0,172.4069,173.2933,172.4069,173.2154,38410.0
2023-12-22 09:40:00,177.92,178.04,177.15,177.27,16275.0,173.303,173.4199,172.553,172.6699,16275.0
2023-12-22 09:50:00,177.15,177.45,176.97,177.36,14247.0,172.553,172.8452,172.3777,172.7576,14247.0
2023-12-22 10:00:00,177.45,178.12,177.28,177.85,27943.0,172.8452,173.4978,172.6796,173.2348,27943.0
2023-12-22 10:10:00,177.75,177.85,177.56,177.8,11256.0,173.1374,173.2348,172.9524,173.1861,11256.0
2023-12-22 10:20:00,177.89,178.17,177.77,178.02,17499.0,173.2738,173.5465,173.1569,173.4004,17499.0
2023-12-22 10:30:00,178.03,178.15,177.73,177.88,21160.0,173.4102,173.5271,173.118,173.2641,21160.0
2023-12-22 10:40:00,177.89,177.9,177.7,177.81,7053.0,173.2738,173.2835,173.0887,173.1959,7053.0
2023-12-22 10:50:00,177.72,177.94,177.41,177.59,15936.0,173.1082,173.3225,172.8063,172.9816,15936.0
2023-12-22 11:00:00,177.57,177.73,177.28,177.5,19242.0,172.9621,173.118,172.6796,172.8939,19242.0
2023-12-22 11:10:00,177.61,177.8,177.47,177.78,7497.0,173.0011,173.1861,172.8647,173.1667,7497.0
2023-12-22 11:20:00,177.78,178.47,177.77,178.34,16924.0,173.1667,173.8388,173.1569,173.7121,16924.0
2023-12-22 11:30:00,178.41,178.53,178.15,178.24,7587.0,173.7803,173.8972,173.5271,173.6147,7587.0
2023-12-22 11:40:00,178.3,178.3,178.01,178.11,10648.0,173.6732,173.6732,173.3907,173.4881,10648.0
2023-12-22 11:50:00,178.03,178.35,178.02,178.22,13387.0,173.4102,173.7219,173.4004,173.5952,13387.0
2023-12-22 12:00:00,178.26,178.34,178.11,178.11,9070.0,173.6342,173.7121,173.4881,173.4881,9070.0
2023-12-22 12:10:00,178.03,178.16,177.98,178.15,9727.0,173.4102,173.5368,173.3615,173.5271,9727.0
2023-12-22 12:20:00,178.22,178.53,178.18,178.53,6041.0,173.5952,173.8972,173.5563,173.8972,6041.0
2023-12-22 12:30:00,178.5,178.61,178.43,178.61,5813.0,173.868,173.9751,173.7998,173.9751,5813.0
2023-12-22 12:40:00,178.6,178.67,178.55,178.65,8210.0,173.9654,174.0336,173.9167,174.0141,8210.0
2023-12-22 12:50:00,178.61,178.76,178.48,178.55,11829.0,173.9751,174.1212,173.8485,173.9167,11829.0
2023-12-22 13:00:00,178.57,178.67,178.49,178.58,11215.0,173.9362,174.0336,173.8582,173.9459,11215.0
2023-12-22 13:10:00,178.59,178.67,178.53,178.62,12119.0,173.9556,174.0336,173.8972,173.9849,12119.0
2023-12-22 13:20:00,178.61,178.65,178.53,178.59,6476.0,173.9751,174.0141,173.8972,173.9556,6476.0
2023-12-22 13:30:00,178.57,178.76,178.56,178.67,10598.0,173.9362,174.1212,173.9264,174.0336,10598.0
2023-12-22 13:40:00,178.66,178.77,178.63,178.76,5485.0,174.0238,174.131,173.9946,174.1212,5485.0
2023-12-22 13:50:00,178.8,178.91,178.72,178.89,9873.0,174.1602,174.2673,174.0823,174.2479,9873.0
2023-12-22 14:00:00,178.87,178.87,178.47,178.47,6119.0,174.2284,174.2284,173.8388,173.8388,6119.0
2023-12-22 14:10:00,178.47,178.6,178.17,178.32,11410.0,173.8388,173.9654,173.5465,173.6926,11410.0
2023-12-22 14:20:00,178.25,178.25,177.69,177.69,6587.0,173.6245,173.6245,173.079,173.079,6587.0
2023-12-22 14:30:00,177.56,177.96,177.35,177.87,9464.0,172.9524,173.342,172.7478,173.2543,9464.0
2023-12-22 14:40:00,177.98,178.28,177.98,178.24,7068.0,173.3615,173.6537,173.3615,173.6147,7068.0
2023-12-22 14:50:00,178.22,178.48,178.21,178.48,7230.0,173.5952,173.8485,173.5855,173.8485,7230.0
2023-12-22 15:00:00,178.49,178.64,178.23,178.24,10082.0,173.8582,174.0043,173.605,173.6147,10082.0
2023-12-22 15:10:00,178.34,178.37,178.21,178.23,7964.0,173.7121,173.7413,173.5855,173.605,7964.0
2023-12-22 15:20:00,178.23,178.38,178.13,178.31,8823.0,173.605,173.7511,173.5076,173.6829,8823.0
2023-12-22 15:30:00,178.31,178.48,178.26,178.27,16994.0,173.6829,173.8485,173.6342,173.6439,16994.0
2023-12-22 15:40:00,178.25,178.51,178.16,178.24,20327.0,173.6245,173.8777,173.5368,173.6147,20327.0
2023-12-22 15:50:00,178.19,178.32,177.99,178.11,52722.0,173.566,173.6926,173.3712,173.4881,52722.0
2023-12-26 09:30:00,178.07,179.17,178.0,178.97,15414.0,173.4491,174.5206,173.3809,174.3258,15414.0
2023-12-26 09:40:00,179.03,179.03,178.21,178.4,3441.0,174.3842,174.3842,173.5855,173.7706,3441.0
2023-12-26 09:50:00,178.42,178.6,178.2,178.56,3931.0,173.7901,173.9654,173.5758,173.9264,3931.0
2023-12-26 10:00:00,178.43,178.52,178.32,178.47,2365.0,173.7998,173.8875,173.6926,173.8388,2365.0
2023-12-26 10:10:00,178.56,178.58,178.06,178.06,1350.0,173.9264,173.9459,173.4394,173.4394,1350.0
2023-12-26 10:20:00,178.21,178.45,178.08,178.18,5227.0,173.5855,173.8193,173.4589,173.5563,5227.0
2023-12-26 10:30:00,178.27,178.44,178.03,178.17,3643.0,173.6439,173.8095,173.4102,173.5465,3643.0
2023-12-26 10:40:00,178.16,178.2,177.86,178.13,1796.0,173.5368,173.5758,173.2446,173.5076,1796.0
2023-12-26 10:50:00,178.1,178.22,177.99,178.2,3242.0,173.4784,173.5952,173.3712,173.5758,3242.0
2023-12-26 11:00:00,178.2,178.22,177.96,177.96,3875.0,173.5758,173.5952,173.342,173.342,3875.0
2023-12-26 11:10:00,178.04,178.11,177.9,177.95,1681.0,173.4199,173.4881,173.2835,173.3322,1681.0
2023-12-26 11:20:00,177.97,178.05,177.75,177.97,3197.0,173.3517,173.4297,173.1374,173.3517,3197.0
2023-12-26 11:30:00,177.9,178.13,177.9,177.98,3111.0,173.2835,173.5076,173.2835,173.3615,3111.0
2023-12-26 11:40:00,177.99,178.06,177.96,178.02,1918.0,173.3712,173.4394,173.342,173.4004,1918.0
2023-12-26 11:50:00,178.03,178.09,177.96,178.09,2084.0,173.4102,173.4686,173.342,173.4686,2084.0
2023-12-26 12:00:00,178.04,178.23,178.04,178.13,4481.0,173.4199,173.605,173.4199,173.5076,4481.0
2023-12-26 12:10:00,178.15,178.25,178.02,178.18,2384.0,173.5271,173.6245,173.4004,173.5563,2384.0
2023-12-26 12:20:00,178.13,178.2,178.04,178.13,2072.0,173.5076,173.5758,173.4199,173.5076,2072.0
2023-12-26 12:30:00,178.15,178.26,178.14,178.26,1127.0,173.5271,173.6342,173.5173,173.6342,1127.0
2023-12-26 12:40:00,178.19,178.29,178.08,178.28,3524.0,173.566,173.6634,173.4589,173.6537,3524.0
2023-12-26 12:50:00,178.31,178.31,178.02,178.09,5361.0,173.6829,173.6829,173.4004,173.4686,5361.0
2023-12-26 13:00:00,178.04,178.25,178.04,178.15,3008.0,173.4199,173.6245,173.4199,173.5271,3008.0
2023-12-26 13:10:00,178.19,178.24,178.13,178.24,2700.0,173.566,173.6147,173.5076,173.6147,2700.0
2023-12-26 13:20:00,178.13,178.37,178.09,178.19,6834.0,173.5076,173.7413,173.4686,173.566,6834.0
2023-12-26 13:30:00,178.28,178.38,178.15,178.38,2073.0,173.6537,173.7511,173.5271,173.7511,2073.0
2023-12-26 13:40:00,178.31,178.4,178.21,178.31,2841.0,173.6829,173.7706,173.5855,173.6829,2841.0
2023-12-26 13:50:00,178.34,178.34,178.22,178.32,4812.0,173.7121,173.7121,173.5952,173.6926,4812.0
2023-12-26 14:00:00,178.3,178.42,178.29,178.33,1536.0,173.6732,173.7901,173.6634,173.7024,1536.0
2023-12-26 14:10:00,178.42,178.45,178.33,178.45,2543.0,173.7901,173.8193,173.7024,173.8193,2543.0
2023-12-26 14:20:00,178.48,178.56,178.4,178.41,4162.0,173.8485,173.9264,173.7706,173.7803,4162.0
2023-12-26 14:30:00,178.49,178.49,178.36,178.36,1385.0,173.8582,173.8582,173.7316,173.7316,1385.0
2023-12-26 14:40:00,178.43,178.43,178.3,178.43,2450.0,173.7998,173.7998,173.6732,173.7998,2450.0
2023-12-26 14:50:00,178.44,178.56,178.42,178.42,3946.0,173.8095,173.9264,173.7901,173.7901,3946.0
2023-12-26 15:00:00,178.45,178.5,178.37,178.42,3867.0,173.8193,173.868,173.7413,173.7901,3867.0
2023-12-26 15:10:00,178.44,178.51,178.36,178.4,3740.0,173.8095,173.8777,173.7316,173.7706,3740.0
2023-12-26 15:20:00,178.36,178.71,178.36,178.59,6373.0,173.7316,174.0725,173.7316,173.9556,6373.0
2023-12-26 15:30:00,178.57,178.66,178.46,178.48,4330.0,173.9362,174.0238,173.829,173.8485,4330.0
2023-12-26 15:40:00,178.49,178.64,178.48,178.48,8308.0,173.8582,174.0043,173.8485,173.8485,8308.0
2023-12-26 15:50:00,178.42,178.52,178.24,178.27,48507.0,173.7901,173.8875,173.6147,173.6439,48507.0
2023-12-27 09:30:00,178.12,178.27,177.35,178.13,16104.0,173.4978,173.6439,172.7478,173.5076,16104.0
2023-12-27 09:40:00,177.98,178.71,177.81,178.65,3316.0,173.3615,174.0725,173.1959,174.0141,3316.0
2023-12-27 09:50:00,178.68,178.86,178.52,178.52,2646.0,174.0433,174.2186,173.8875,173.8875,2646.0
2023-12-27 10:00:00,178.59,178.65,178.22,178.35,3896.0,173.9556,174.0141,173.5952,173.7219,3896.0
2023-12-27 10:10:00,178.39,178.57,178.09,178.37,4262.0,173.7608,173.9362,173.4686,173.7413,4262.0
2023-12-27 10:20:00,178.21,178.37,177.97,178.37,3343.0,173.5855,173.7413,173.3517,173.7413,3343.0
2023-12-27 10:30:00,178.31,178.31,177.82,178.02,4238.0,173.6829,173.6829,173.2056,173.4004,4238.0
2023-12-27 10:40:00,178.0,178.0,177.67,177.68,3126.0,173.3809,173.3809,173.0595,173.0693,3126.0
2023-12-27 10:50:00,177.63,177.74,177.28,177.37,6042.0,173.0206,173.1277,172.6796,172.7673,6042.0
2023-12-27 11:00:00,177.3,177.78,177.3,177.66,12588.0,172.6991,173.1667,172.6991,173.0498,12588.0
2023-12-27 11:10:00,177.49,177.79,177.35,177.58,14593.0,172.8842,173.1764,172.7478,172.9718,14593.0
2023-12-27 11:20:00,177.58,177.73,177.47,177.54,15336.0,172.9718,173.118,172.8647,172.9329,15336.0
2023-12-27 11:30:00,177.52,177.77,177.41,177.68,17848.0,172.9134,173.1569,172.8063,173.0693,17848.0
2023-12-27 11:40:00,177.68,177.93,177.65,177.66,14357.0,173.0693,173.3128,173.04,173.0498,14357.0
2023-12-27 11:50:00,177.67,177.74,177.45,177.49,14929.0,173.0595,173.1277,172.8452,172.8842,14929.0
2023-12-27 12:00:00,177.49,177.82,177.48,177.82,19380.0,172.8842,173.2056,172.8744,173.2056,19380.0
2023-12-27 12:10:00,177.82,178.25,177.78,177.81,11107.0,173.2056,173.6245,173.1667,173.1959,11107.0
2023-12-27 12:20:00,177.85,178.01,177.78,177.98,4853.0,173.2348,173.3907,173.1667,173.3615,4853.0
2023-12-27 12:30:00,177.93,178.11,177.78,177.78,3014.0,173.3128,173.4881,173.1667,173.1667,3014.0
2023-12-27 12:40:00,177.78,177.96,177.74,177.95,3223.0,173.1667,173.342,173.1277,173.3322,3223.0
2023-12-27 12:50:00,177.94,178.08,177.93,177.93,2763.0,173.3225,173.4589,173.3128,173.3128,2763.0
2023-12-27 13:00:00,177.99,178.41,177.92,178.32,3319.0,173.3712,173.7803,173.303,173.6926,3319.0
2023-12-27 13:10:00,178.22,178.34,178.19,178.19,1003.0,173.5952,173.7121,173.566,173.566,1003.0
2023-12-27 13:20:00,178.19,178.19,178.02,178.02,1814.0,173.566,173.566,173.4004,173.4004,1814.0
2023-12-27 13:30:00,178.03,178.06,177.91,178.06,3961.0,173.4102,173.4394,173.2933,173.4394,3961.0
2023-12-27 13:40:00,178.08,178.12,177.85,177.86,3991.0,173.4589,173.4978,173.2348,173.2446,3991.0
2023-12-27 13:50:00,177.92,178.02,177.82,177.98,2355.0,173.303,173.4004,173.2056,173.3615,2355.0
2023-12-27 14:00:00,177.88,177.88,177.47,177.59,4033.0,173.2641,173.2641,172.8647,172.9816,4033.0
2023-12-27 14:10:00,177.53,177.74,177.53,177.74,2577.0,172.9231,173.1277,172.9231,173.1277,2577.0
2023-12-27 14:20:00,177.74,177.92,177.64,177.8,3840.0,173.1277,173.303,173.0303,173.1861,3840.0
2023-12-27 14:30:00,177.73,177.75,177.61,177.74,2290.0,173.118,173.1374,173.0011,173.1277,2290.0
2023-12-27 14:40:00,177.66,177.71,177.54,177.62,5071.0,173.0498,173.0985,172.9329,173.0108,5071.0
2023-12-27 14:50:00,177.64,177.68,177.54,177.68,1843.0,173.0303,173.0693,172.9329,173.0693,1843.0
2023-12-27 15:00:00,177.69,177.75,177.54,177.75,4880.0,173.079,173.1374,172.9329,173.1374,4880.0
2023-12-27 15:10:00,177.76,177.9,177.71,177.83,3836.0,173.1472,173.2835,173.0985,173.2154,3836.0
2023-12-27 15:20:00,177.82,177.87,177.58,177.64,2733.0,173.2056,173.2543,172.9718,173.0303,2733.0
2023-12-27 15:30:00,177.62,177.71,177.5,177.69,11034.0,173.0108,173.0985,172.8939,173.079,11034.0
2023-12-27 15:40:00,177.7,177.73,177.34,177.35,23339.0,173.0887,173.118,172.7381,172.7478,23339.0
2023-12-27 15:50:00,177.28,177.89,177.28,177.89,78724.0,172.6796,173.2738,172.6796,173.2738,78724.0
2023-12-28 09:30:00,176.52,177.18,176.52,176.72,18907.0,172.4693,173.1142,172.4693,172.6647,18907.0
2023-12-28 09:40:00,176.87,176.98,176.03,176.16,30506.0,172.8113,172.9188,171.9906,172.1176,30506.0
2023-12-28 09:50:00,176.19,176.53,176.11,176.42,10137.0,172.1469,172.4791,172.0687,172.3716,10137.0
2023-12-28 10:00:00,176.39,176.81,176.26,176.48,12273.0,172.3423,172.7527,172.2153,172.4303,12273.0
2023-12-28 10:10:00,176.48,176.87,176.45,176.59,5716.0,172.4303,172.8113,172.4009,172.5377,5716.0
2023-12-28 10:20:00,176.65,176.74,176.47,176.63,4002.0,172.5964,172.6843,172.4205,172.5768,4002.0
2023-12-28 10:30:00,176.65,176.65,176.3,176.3,3807.0,172.5964,172.5964,172.2544,172.2544,3807.0
2023-12-28 10:40:00,176.26,176.46,176.14,176.33,4779.0,172.2153,172.4107,172.0981,172.2837,4779.0
2023-12-28 10:50:00,176.29,176.45,176.1,176.33,25495.0,172.2446,172.4009,172.059,172.2837,25495.0
2023-12-28 11:00:00,176.32,176.45,176.28,176.29,4314.0,172.2739,172.4009,172.2348,172.2446,4314.0
2023-12-28 11:10:00,176.33,176.41,176.2,176.31,7874.0,172.2837,172.3619,172.1567,172.2642,7874.0
2023-12-28 11:20:00,176.23,176.55,176.23,176.54,5069.0,172.186,172.4986,172.186,172.4889,5069.0
2023-12-28 11:30:00,176.57,176.73,176.52,176.66,10048.0,172.5182,172.6745,172.4693,172.6061,10048.0
2023-12-28 11:40:00,176.75,176.83,176.63,176.83,1420.0,172.6941,172.7722,172.5768,172.7722,1420.0
2023-12-28 11:50:00,176.77,176.78,176.69,176.76,1651.0,172.7136,172.7234,172.6354,172.7038,1651.0
2023-12-28 12:00:00,176.75,176.84,176.74,176.74,1513.0,172.6941,172.782,172.6843,172.6843,1513.0
2023-12-28 12:10:00,176.67,176.72,176.63,176.63,2243.0,172.6159,172.6647,172.5768,172.5768,2243.0
2023-12-28 12:20:00,176.56,176.57,175.8,175.83,21896.0,172.5084,172.5182,171.7659,171.7952,21896.0
2023-12-28 12:30:00,175.88,176.08,175.82,175.92,3970.0,171.844,172.0394,171.7854,171.8831,3970.0
2023-12-28 12:40:00,175.9,176.06,175.86,175.86,3929.0,171.8636,172.0199,171.8245,171.8245,3929.0
2023-12-28 12:50:00,175.9,176.0,175.9,175.97,3214.0,171.8636,171.9613,171.8636,171.932,3214.0
2023-12-28 13:00:00,175.97,176.0,175.41,175.8,6306.0,171.932,171.9613,171.3848,171.7659,6306.0
2023-12-28 13:10:00,175.84,175.84,175.51,175.64,2419.0,171.8049,171.8049,171.4825,171.6095,2419.0
2023-12-28 13:20:00,175.67,175.78,175.61,175.62,2878.0,171.6388,171.7463,171.5802,171.59,2878.0
2023-12-28 13:30:00,175.66,175.98,175.6,175.8,3604.0,171.6291,171.9417,171.5704,171.7659,3604.0
2023-12-28 13:40:00,175.73,175.86,175.71,175.84,3465.0,171.6975,171.8245,171.6779,171.8049,3465.0
2023-12-28 13:50:00,175.83,175.87,175.55,175.6,7332.0,171.7952,171.8343,171.5216,171.5704,7332.0
2023-12-28 14:00:00,175.62,175.78,175.62,175.68,4975.0,171.59,171.7463,171.59,171.6486,4975.0
2023-12-28 14:10:00,175.65,175.8,175.54,175.59,5689.0,171.6193,171.7659,171.5118,171.5607,5689.0
2023-12-28 14:20:00,175.59,175.61,175.41,175.57,11983.0,171.5607,171.5802,171.3848,171.5411,11983.0
2023-12-28 14:30:00,175.54,175.61,175.35,175.41,6973.0,171.5118,171.5802,171.3262,171.3848,6973.0
2023-12-28 14:40:00,175.4,175.54,175.3,175.53,6404.0,171.375,171.5118,171.2773,171.5021,6404.0
2023-12-28 14:50:00,175.54,175.54,175.36,175.44,7728.0,171.5118,171.5118,171.336,171.4141,7728.0
2023-12-28 15:00:00,175.42,175.51,175.33,175.43,9180.0,171.3946,171.4825,171.3066,171.4043,9180.0
2023-12-28 15:10:00,175.45,175.45,175.09,175.35,11359.0,171.4239,171.4239,171.0721,171.3262,11359.0
2023-12-28 15:20:00,175.34,175.39,175.15,175.38,16410.0,171.3164,171.3653,171.1308,171.3555,16410.0
2023-12-28 15:30:00,175.36,175.36,175.11,175.17,14922.0,171.336,171.336,171.0917,171.1503,14922.0
2023-12-28 15:40:00,175.15,175.29,174.94,175.08,38171.0,171.1308,171.2676,170.9256,171.0624,38171.0
2023-12-28 15:50:00,175.08,175.55,175.07,175.19,130193.0,171.0624,171.5216,171.0526,171.1699,130193.0
2023-12-29 09:30:00,175.0,175.43,174.56,175.43,17315.0,170.9842,171.4043,170.5543,171.4043,17315.0
2023-12-29 09:40:00,175.03,175.03,174.56,174.56,4188.0,171.0135,171.0135,170.5543,170.5543,4188.0
2023-12-29 09:50:00,174.5,174.59,174.17,174.45,24447.0,170.4957,170.5836,170.1733,170.4468,24447.0
2023-12-29 10:00:00,174.5,174.72,174.36,174.38,10898.0,170.4957,170.7106,170.3589,170.3784,10898.0
2023-12-29 10:10:00,174.32,174.56,174.25,174.43,5549.0,170.3198,170.5543,170.2514,170.4273,5549.0
2023-12-29 10:20:00,174.36,174.43,173.8,173.85,4940.0,170.3589,170.4273,169.8118,169.8606,4940.0
2023-12-29 10:30:00,173.91,174.05,173.78,174.02,6279.0,169.9192,170.056,169.7922,170.0267,6279.0
2023-12-29 10:40:00,174.02,174.07,173.52,173.81,18814.0,170.0267,170.0756,169.5382,169.8215,18814.0
2023-12-29 10:50:00,173.83,173.99,173.64,173.95,16779.0,169.8411,169.9974,169.6554,169.9583,16779.0
2023-12-29 11:00:00,173.98,174.27,173.89,174.11,10816.0,169.9876,170.271,169.8997,170.1146,10816.0
2023-12-29 11:10:00,174.16,174.16,173.75,173.91,7391.0,170.1635,170.1635,169.7629,169.9192,7391.0
2023-12-29 11:20:00,173.87,173.91,173.76,173.77,4489.0,169.8801,169.9192,169.7727,169.7824,4489.0
2023-12-29 11:30:00,173.77,173.92,173.63,173.92,9760.0,169.7824,169.929,169.6457,169.929,9760.0
2023-12-29 11:40:00,173.94,173.99,173.8,173.99,4229.0,169.9485,169.9974,169.8118,169.9974,4229.0
2023-12-29 11:50:00,174.01,174.01,173.76,173.92,5697.0,170.0169,170.0169,169.7727,169.929,5697.0
2023-12-29 12:00:00,173.87,173.94,173.76,173.9,7111.0,169.8801,169.9485,169.7727,169.9095,7111.0
2023-12-29 12:10:00,173.95,174.02,173.79,173.94,6997.0,169.9583,170.0267,169.802,169.9485,6997.0
2023-12-29 12:20:00,173.94,174.09,173.92,174.0,4256.0,169.9485,170.0951,169.929,170.0072,4256.0
2023-12-29 12:30:00,173.98,174.11,173.93,174.03,5104.0,169.9876,170.1146,169.9388,170.0365,5104.0
2023-12-29 12:40:00,174.03,174.11,173.92,173.92,7034.0,170.0365,170.1146,169.929,169.929,7034.0
2023-12-29 12:50:00,173.94,174.31,173.92,174.15,7364.0,169.9485,170.31,169.929,170.1537,7364.0
2023-12-29 13:00:00,174.05,174.33,174.01,174.25,3235.0,170.056,170.3296,170.0169,170.2514,3235.0
2023-12-29 13:10:00,174.29,174.35,174.08,174.09,5415.0,170.2905,170.3491,170.0853,170.0951,5415.0
2023-12-29 13:20:00,174.06,174.13,174.0,174.11,3650.0,170.0658,170.1342,170.0072,170.1146,3650.0
2023-12-29 13:30:00,174.11,174.23,173.98,174.21,5161.0,170.1146,170.2319,169.9876,170.2123,5161.0
2023-12-29 13:40:00,174.11,174.29,174.11,174.28,2702.0,170.1146,170.2905,170.1146,170.2807,2702.0
2023-12-29 13:50:00,174.29,174.32,174.07,174.08,3911.0,170.2905,170.3198,170.0756,170.0853,3911.0
2023-12-29 14:00:00,174.08,174.17,174.01,174.04,4043.0,170.0853,170.1733,170.0169,170.0462,4043.0
2023-12-29 14:10:00,174.04,174.16,174.0,174.16,4852.0,170.0462,170.1635,170.0072,170.1635,4852.0
2023-12-29 14:20:00,174.13,174.15,174.0,174.01,2364.0,170.1342,170.1537,170.0072,170.0169,2364.0
2023-12-29 14:30:00,174.05,174.16,174.05,174.13,2902.0,170.056,170.1635,170.056,170.1342,2902.0
2023-12-29 14:40:00,174.05,174.13,173.98,174.11,4401.0,170.056,170.1342,169.9876,170.1146,4401.0
2023-12-29 14:50:00,174.12,174.12,173.92,174.02,7933.0,170.1244,170.1244,169.929,170.0267,7933.0
2023-12-29 15:00:00,174.02,174.11,173.94,174.09,9511.0,170.0267,170.1146,169.9485,170.0951,9511.0
2023-12-29 15:10:00,174.16,174.2,174.02,174.11,6159.0,170.1635,170.2026,170.0267,170.1146,6159.0
2023-12-29 15:20:00,174.02,174.28,173.91,174.25,13990.0,170.0267,170.2807,169.9192,170.2514,13990.0
2023-12-29 15:30:00,174.22,174.44,174.17,174.36,12133.0,170.2221,170.4371,170.1733,170.3589,12133.0
2023-12-29 15:40:00,174.4,174.48,174.1,174.11,15278.0,170.398,170.4761,170.1049,170.1146,15278.0
2023-12-29 15:50:00,174.04,174.25,173.84,174.05,87989.0,170.0462,170.2514,169.8508,170.056,87989.0
2024-01-02 09:30:00,173.69,174.48,173.34,173.81,29464.0,169.7043,170.4761,169.3623,169.8215,29464.0
2024-01-02 09:40:00,173.72,175.13,173.71,174.41,7005.0,169.7336,171.1112,169.7238,170.4078,7005.0
2024-01-02 09:50:00,174.53,175.63,174.47,175.63,13138.0,170.525,171.5998,170.4664,171.5998,13138.0
2024-01-02 10:00:00,175.72,176.04,175.54,175.88,13295.0,171.6877,172.0003,171.5118,171.844,13295.0
2024-01-02 10:10:00,175.93,176.3,175.73,176.16,21441.0,171.8929,172.2544,171.6975,172.1176,21441.0
2024-01-02 10:20:00,176.2,176.53,175.74,176.01,24981.0,172.1567,172.4791,171.7072,171.971,24981.0
2024-01-02 10:30:00,176.01,176.01,175.44,175.52,11201.0,171.971,171.971,171.4141,171.4923,11201.0
2024-01-02 10:40:00,175.58,175.76,175.02,175.12,7286.0,171.5509,171.7268,171.0038,171.1015,7286.0
2024-01-02 10:50:00,175.21,175.45,174.66,174.7,6221.0,171.1894,171.4239,170.652,170.6911,6221.0
2024-01-02 11:00:00,174.75,175.03,174.59,174.97,5951.0,170.74,171.0135,170.5836,170.9549,5951.0
2024-01-02 11:10:00,175.0,175.3,174.89,175.0,7093.0,170.9842,171.2773,170.8767,170.9842,7093.0
2024-01-02 11:20:00,174.93,174.93,174.51,174.59,6838.0,170.9158,170.9158,170.5055,170.5836,6838.0
2024-01-02 11:30:00,174.5,174.5,174.24,174.43,9005.0,170.4957,170.4957,170.2417,170.4273,9005.0
2024-01-02 11:40:00,174.4,174.81,174.25,174.81,28152.0,170.398,170.7986,170.2514,170.7986,28152.0
2024-01-02 11:50:00,174.83,174.83,174.54,174.66,2941.0,170.8181,170.8181,170.5348,170.652,2941.0
2024-01-02 12:00:00,174.75,174.83,174.59,174.61,12574.0,170.74,170.8181,170.5836,170.6032,12574.0
2024-01-02 12:10:00,174.63,174.76,174.55,174.61,5456.0,170.6227,170.7497,170.5445,170.6032,5456.0
2024-01-02 12:20:00,174.79,174.8,174.4,174.44,5863.0,170.779,170.7888,170.398,170.4371,5863.0
2024-01-02 12:30:00,174.48,174.64,174.3,174.61,3826.0,170.4761,170.6325,170.3003,170.6032,3826.0
2024-01-02 12:40:00,174.63,174.66,174.47,174.53,5044.0,170.6227,170.652,170.4664,170.525,5044.0
2024-01-02 12:50:00,174.49,174.59,174.42,174.54,4380.0,170.4859,170.5836,170.4175,170.5348,4380.0
2024-01-02 13:00:00,174.51,174.52,174.39,174.45,8110.0,170.5055,170.5152,170.3882,170.4468,8110.0
2024-01-02 13:10:00,174.5,174.76,174.5,174.63,15325.0,170.4957,170.7497,170.4957,170.6227,15325.0
2024-01-02 13:20:00,174.54,174.7,174.51,174.55,3546.0,170.5348,170.6911,170.5055,170.5445,3546.0
2024-01-02 13:30:00,174.47,174.81,174.46,174.81,9713.0,170.4664,170.7986,170.4566,170.7986,9713.0
2024-01-02 13:40:00,174.81,175.03,174.74,174.99,9137.0,170.7986,171.0135,170.7302,170.9744,9137.0
2024-01-02 13:50:00,175.0,175.04,174.83,174.9,7728.0,170.9842,171.0233,170.8181,170.8865,7728.0
2024-01-02 14:00:00,174.88,174.99,174.63,174.99,9189.0,170.867,170.9744,170.6227,170.9744,9189.0
2024-01-02 14:10:00,174.99,175.13,174.93,174.97,12177.0,170.9744,171.1112,170.9158,170.9549,12177.0
2024-01-02 14:20:00,174.94,175.09,174.92,174.96,9649.0,170.9256,171.0721,170.9061,170.9451,9649.0
2024-01-02 14:30:00,174.97,175.08,174.53,174.53,10541.0,170.9549,171.0624,170.525,170.525,10541.0
2024-01-02 14:40:00,174.53,174.62,174.37,174.41,7001.0,170.525,170.6129,170.3687,170.4078,7001.0
2024-01-02 14:50:00,174.48,174.63,174.16,174.16,5802.0,170.4761,170.6227,170.1635,170.1635,5802.0
2024-01-02 15:00:00,174.18,174.28,173.98,174.23,9110.0,170.183,170.2807,169.9876,170.2319,9110.0
2024-01-02 15:10:00,174.3,174.39,173.97,174.33,12229.0,170.3003,170.3882,169.9779,170.3296,12229.0
2024-01-02 15:20:00,174.28,174.3,173.94,174.07,11030.0,170.2807,170.3003,169.9485,170.0756,11030.0
2024-01-02 15:30:00,174.06,174.23,174.05,174.19,12902.0,170.0658,170.2319,170.056,170.1928,12902.0
2024-01-02 15:40:00,174.15,174.51,174.15,174.44,19318.0,170.1537,170.5055,170.1537,170.4371,19318.0
2024-01-02 15:50:00,174.47,175.56,174.47,175.47,117358.0,170.4664,171.5314,170.4664,171.4434,117358.0
2024-01-03 09:30:00,173.0,173.77,172.44,172.79,37233.0,169.0301,169.7824,168.483,168.8249,37233.0
2024-01-03 09:40:00,172.67,173.37,172.44,173.36,34398.0,168.7077,169.3916,168.483,169.3818,34398.0
2024-01-03 09:50:00,173.38,173.5,172.89,173.36,12538.0,169.4014,169.5186,168.9226,169.3818,12538.0
2024-01-03 10:00:00,173.42,173.84,173.27,173.5,20880.0,169.4405,169.8508,169.2939,169.5186,20880.0
2024-01-03 10:10:00,173.45,173.52,173.14,173.48,13222.0,169.4698,169.5382,169.1669,169.4991,13222.0
2024-01-03 10:20:00,173.42,173.79,173.17,173.69,17747.0,169.4405,169.802,169.1962,169.7043,17747.0
2024-01-03 10:30:00,173.6,173.67,173.2,173.59,28566.0,169.6163,169.6847,169.2255,169.6066,28566.0
2024-01-03 10:40:00,173.59,173.79,173.41,173.65,25346.0,169.6066,169.802,169.4307,169.6652,25346.0
2024-01-03 10:50:00,173.71,174.01,173.59,173.97,15790.0,169.7238,170.0169,169.6066,169.9779,15790.0
2024-01-03 11:00:00,173.99,174.75,173.98,174.74,25457.0,169.9974,170.74,169.9876,170.7302,25457.0
2024-01-03 11:10:00,174.79,175.59,174.79,175.49,14363.0,170.779,171.5607,170.779,171.463,14363.0
2024-01-03 11:20:00,175.6,176.43,175.6,176.42,17661.0,171.5704,172.3814,171.5704,172.3716,17661.0
2024-01-03 11:30:00,176.5,176.5,176.1,176.1,15921.0,172.4498,172.4498,172.059,172.059,15921.0
2024-01-03 11:40:00,176.0,176.56,175.98,176.33,12191.0,171.9613,172.5084,171.9417,172.2837,12191.0
2024-01-03 11:50:00,176.23,176.59,175.96,176.11,10377.0,172.186,172.5377,171.9222,172.0687,10377.0
2024-01-03 12:00:00,176.09,176.13,175.75,175.82,8506.0,172.0492,172.0883,171.717,171.7854,8506.0
2024-01-03 12:10:00,175.81,175.87,175.64,175.66,9007.0,171.7756,171.8343,171.6095,171.6291,9007.0
2024-01-03 12:20:00,175.65,176.16,175.63,176.16,8421.0,171.6193,172.1176,171.5998,172.1176,8421.0
2024-01-03 12:30:00,176.11,176.26,175.91,176.24,5674.0,172.0687,172.2153,171.8733,172.1958,5674.0
2024-01-03 12:40:00,176.19,176.53,176.18,176.46,11210.0,172.1469,172.4791,172.1371,172.4107,11210.0
2024-01-03 12:50:00,176.47,176.64,176.25,176.49,28455.0,172.4205,172.5866,172.2055,172.44,28455.0
2024-01-03 13:00:00,176.49,176.77,176.47,176.63,9013.0,172.44,172.7136,172.4205,172.5768,9013.0
2024-01-03 13:10:00,176.66,176.91,176.66,176.85,9373.0,172.6061,172.8504,172.6061,172.7918,9373.0
2024-01-03 13:20:00,176.88,176.9,176.73,176.85,14215.0,172.8211,172.8406,172.6745,172.7918,14215.0
2024-01-03 13:30:00,176.87,177.15,176.68,177.02,14713.0,172.8113,173.0849,172.6257,172.9579,14713.0
2024-01-03 13:40:00,176.99,177.18,176.96,177.1,13171.0,172.9285,173.1142,172.8992,173.036,13171.0
2024-01-03 13:50:00,177.14,177.29,177.07,177.16,12874.0,173.0751,173.2217,173.0067,173.0946,12874.0
2024-01-03 14:00:00,177.15,177.45,176.91,177.45,12456.0,173.0849,173.378,172.8504,173.378,12456.0
2024-01-03 14:10:00,177.37,177.61,177.16,177.41,20941.0,173.2998,173.5343,173.0946,173.3389,20941.0
2024-01-03 14:20:00,177.41,177.78,177.06,177.72,22443.0,173.3389,173.7004,172.9969,173.6418,22443.0
2024-01-03 14:30:00,177.75,177.98,177.43,177.72,11729.0,173.6711,173.8958,173.3585,173.6418,11729.0
2024-01-03 14:40:00,177.72,178.04,177.36,177.67,25161.0,173.6418,173.9545,173.2901,173.5929,25161.0
2024-01-03 14:50:00,177.65,177.65,176.8,176.81,12366.0,173.5734,173.5734,172.7429,172.7527,12366.0
2024-01-03 15:00:00,176.8,176.88,176.19,176.42,11589.0,172.7429,172.8211,172.1469,172.3716,11589.0
2024-01-03 15:10:00,176.39,176.48,176.08,176.11,13665.0,172.3423,172.4303,172.0394,172.0687,13665.0
2024-01-03 15:20:00,176.09,176.28,176.05,176.22,12858.0,172.0492,172.2348,172.0101,172.1762,12858.0
2024-01-03 15:30:00,176.21,176.46,175.97,176.17,24159.0,172.1664,172.4107,171.932,172.1274,24159.0
2024-01-03 15:40:00,176.18,176.71,176.14,176.52,34392.0,172.1371,172.655,172.0981,172.4693,34392.0
2024-01-03 15:50:00,176.55,176.68,176.2,176.6,135881.0,172.4986,172.6257,172.1567,172.5475,135881.0
2024-01-04 09:30:00,176.53,176.96,176.04,176.29,23499.0,172.4791,172.8992,172.0003,172.2446,23499.0
2024-01-04 09:40:00,176.21,176.66,175.55,175.78,23262.0,172.1664,172.6061,171.5216,171.7463,23262.0
2024-01-04 09:50:00,175.91,176.54,175.91,176.41,9862.0,171.8733,172.4889,171.8733,172.3619,9862.0
2024-01-04 10:00:00,176.33,177.37,176.33,177.33,13929.0,172.2837,173.2998,172.2837,173.2607,13929.0
2024-01-04 10:10:00,177.33,177.62,177.07,177.31,13153.0,173.2607,173.5441,173.0067,173.2412,13153.0
2024-01-04 10:20:00,177.25,177.25,176.62,176.83,6216.0,173.1826,173.1826,172.567,172.7722,6216.0
2024-01-04 10:30:00,176.75,176.84,176.38,176.39,7628.0,172.6941,172.782,172.3325,172.3423,7628.0
2024-01-04 10:40:00,176.46,176.71,176.33,176.33,8183.0,172.4107,172.655,172.2837,172.2837,8183.0
2024-01-04 10:50:00,176.3,176.4,176.07,176.07,20129.0,172.2544,172.3521,172.0297,172.0297,20129.0
2024-01-04 11:00:00,176.09,176.12,175.68,175.69,19732.0,172.0492,172.0785,171.6486,171.6584,19732.0
2024-01-04 11:10:00,175.69,175.8,175.24,175.25,8147.0,171.6584,171.7659,171.2187,171.2285,8147.0
2024-01-04 11:20:00,175.32,175.79,175.25,175.77,12939.0,171.2969,171.7561,171.2285,171.7365,12939.0
2024-01-04 11:30:00,175.77,175.87,175.5,175.62,7278.0,171.7365,171.8343,171.4727,171.59,7278.0
2024-01-04 11:40:00,175.59,175.59,175.25,175.25,5398.0,171.5607,171.5607,171.2285,171.2285,5398.0
2024-01-04 11:50:00,175.19,175.19,174.53,174.89,19317.0,171.1699,171.1699,170.525,170.8767,19317.0
2024-01-04 12:00:00,175.0,175.07,174.75,174.84,6357.0,170.9842,171.0526,170.74,170.8279,6357.0
2024-01-04 12:10:00,174.86,175.05,174.85,174.94,6438.0,170.8474,171.0331,170.8377,170.9256,6438.0
2024-01-04 12:20:00,175.02,175.23,175.02,175.1,7446.0,171.0038,171.2089,171.0038,171.0819,7446.0
2024-01-04 12:30:00,175.05,175.05,174.74,174.9,5507.0,171.0331,171.0331,170.7302,170.8865,5507.0
2024-01-04 12:40:00,174.9,175.12,174.78,174.95,4685.0,170.8865,171.1015,170.7693,170.9354,4685.0
2024-01-04 12:50:00,174.87,175.17,174.87,175.09,5287.0,170.8572,171.1503,170.8572,171.0721,5287.0
2024-01-04 13:00:00,175.03,175.07,174.84,174.96,5840.0,171.0135,171.0526,170.8279,170.9451,5840.0
2024-01-04 13:10:00,174.92,174.92,174.56,174.6,8098.0,170.9061,170.9061,170.5543,170.5934,8098.0
2024-01-04 13:20:00,174.59,174.75,174.59,174.66,6698.0,170.5836,170.74,170.5836,170.652,6698.0
2024-01-04 13:30:00,174.67,174.72,174.38,174.47,9591.0,170.6618,170.7106,170.3784,170.4664,9591.0
2024-01-04 13:40:00,174.47,174.55,174.33,174.4,10743.0,170.4664,170.5445,170.3296,170.398,10743.0
2024-01-04 13:50:00,174.32,174.5,173.9,173.95,11419.0,170.3198,170.4957,169.9095,169.9583,11419.0
2024-01-04 14:00:00,173.95,174.07,173.52,173.61,18537.0,169.9583,170.0756,169.5382,169.6261,18537.0
2024-01-04 14:10:00,173.58,173.71,173.43,173.53,17955.0,169.5968,169.7238,169.4502,169.5479,17955.0
2024-01-04 14:20:00,173.5,173.6,173.31,173.5,18397.0,169.5186,169.6163,169.333,169.5186,18397.0
2024-01-04 14:30:00,173.49,173.49,173.0,173.03,22594.0,169.5089,169.5089,169.0301,169.0594,22594.0
2024-01-04 14:40:00,172.99,173.23,172.86,173.21,19874.0,169.0203,169.2548,168.8933,169.2353,19874.0
2024-01-04 14:50:00,173.25,173.41,172.91,172.97,14272.0,169.2744,169.4307,168.9422,169.0008,14272.0
2024-01-04 15:00:00,172.98,173.0,172.64,172.96,25494.0,169.0106,169.0301,168.6784,168.991,25494.0
2024-01-04 15:10:00,172.97,172.98,172.49,172.81,22969.0,169.0008,169.0106,168.5318,168.8445,22969.0
2024-01-04 15:20:00,172.81,172.81,172.46,172.56,36079.0,168.8445,168.8445,168.5025,168.6002,36079.0
2024-01-04 15:30:00,172.54,173.13,172.54,172.77,37652.0,168.5807,169.1571,168.5807,168.8054,37652.0
2024-01-04 15:40:00,172.8,172.82,172.32,172.33,81102.0,168.8347,168.8542,168.3657,168.3755,81102.0
2024-01-04 15:50:00,172.23,172.39,171.94,172.09,168112.0,168.2778,168.4341,167.9944,168.141,168112.0
2024-01-05 09:30:00,171.44,172.07,170.9,170.9,27263.0,167.5059,168.1215,166.9783,166.9783,27263.0
2024-01-05 09:40:00,171.07,171.29,170.56,170.7,23540.0,167.1444,167.3593,166.6461,166.7829,23540.0
2024-01-05 09:50:00,170.54,171.34,170.54,171.07,23793.0,166.6266,167.4082,166.6266,167.1444,23793.0
2024-01-05 10:00:00,171.14,172.62,171.14,172.27,29236.0,167.2128,168.6588,167.2128,168.3169,29236.0
2024-01-05 10:10:00,172.45,172.45,171.22,171.56,17317.0,168.4927,168.4927,167.291,167.6232,17317.0
2024-01-05 10:20:00,171.46,171.58,171.2,171.22,6776.0,167.5254,167.6427,167.2714,167.291,6776.0
2024-01-05 10:30:00,171.37,171.76,171.31,171.53,8823.0,167.4375,167.8186,167.3789,167.5938,8823.0
2024-01-05 10:40:00,171.49,171.78,171.38,171.48,22405.0,167.5548,167.8381,167.4473,167.545,22405.0
2024-01-05 10:50:00,171.39,172.02,171.25,171.98,8823.0,167.4571,168.0726,167.3203,168.0335,8823.0
2024-01-05 11:00:00,171.96,172.02,171.78,171.88,11652.0,168.014,168.0726,167.8381,167.9358,11652.0
2024-01-05 11:10:00,171.79,172.14,171.69,171.75,9567.0,167.8479,168.1898,167.7502,167.8088,9567.0
2024-01-05 11:20:00,171.69,171.8,171.47,171.53,14673.0,167.7502,167.8576,167.5352,167.5938,14673.0
2024-01-05 11:30:00,171.53,171.75,171.32,171.46,12932.0,167.5938,167.8088,167.3887,167.5254,12932.0
2024-01-05 11:40:00,171.47,171.64,171.36,171.56,6256.0,167.5352,167.7013,167.4277,167.6232,6256.0
2024-01-05 11:50:00,171.66,171.71,171.51,171.56,4979.0,167.7209,167.7697,167.5743,167.6232,4979.0
2024-01-05 12:00:00,171.46,171.69,171.22,171.22,7186.0,167.5254,167.7502,167.291,167.291,7186.0
2024-01-05 12:10:00,171.09,171.37,170.83,170.86,11196.0,167.1639,167.4375,166.9099,166.9392,11196.0
2024-01-05 12:20:00,170.76,170.88,170.21,170.37,30785.0,166.8415,166.9588,166.3041,166.4605,30785.0
2024-01-05 12:30:00,170.38,170.87,170.25,170.85,15202.0,166.4702,166.949,166.3432,166.9294,15202.0
2024-01-05 12:40:00,170.78,171.07,170.67,170.74,4818.0,166.8611,167.1444,166.7536,166.822,4818.0
2024-01-05 12:50:00,170.68,170.82,170.54,170.58,6131.0,166.7633,166.9001,166.6266,166.6656,6131.0
2024-01-05 13:00:00,170.53,170.53,169.87,169.99,12331.0,166.6168,166.6168,165.9719,166.0892,12331.0
2024-01-05 13:10:00,170.02,170.23,170.02,170.07,11126.0,166.1185,166.3237,166.1185,166.1673,11126.0
2024-01-05 13:20:00,170.13,170.53,170.13,170.47,10432.0,166.226,166.6168,166.226,166.5582,10432.0
2024-01-05 13:30:00,170.52,170.79,170.48,170.78,9486.0,166.607,166.8708,166.5679,166.8611,9486.0
2024-01-05 13:40:00,170.72,170.8,170.6,170.73,9657.0,166.8024,166.8806,166.6852,166.8122,9657.0
2024-01-05 13:50:00,170.72,170.79,170.64,170.71,8882.0,166.8024,166.8708,166.7243,166.7927,8882.0
2024-01-05 14:00:00,170.73,171.13,170.73,171.08,5945.0,166.8122,167.203,166.8122,167.1542,5945.0
2024-01-05 14:10:00,171.13,171.24,170.92,170.93,4515.0,167.203,167.3105,166.9978,167.0076,4515.0
2024-01-05 14:20:00,170.93,171.14,170.82,170.82,8107.0,167.0076,167.2128,166.9001,166.9001,8107.0
2024-01-05 14:30:00,170.75,170.82,170.52,170.52,4315.0,166.8317,166.9001,166.607,166.607,4315.0
2024-01-05 14:40:00,170.52,170.52,170.21,170.28,13222.0,166.607,166.607,166.3041,166.3725,13222.0
2024-01-05 14:50:00,170.17,170.37,170.04,170.15,10857.0,166.2651,166.4605,166.138,166.2455,10857.0
2024-01-05 15:00:00,170.14,170.5,169.95,170.09,27645.0,166.2357,166.5875,166.0501,166.1869,27645.0
2024-01-05 15:10:00,170.13,170.37,169.97,170.27,17593.0,166.226,166.4605,166.0696,166.3628,17593.0
2024-01-05 15:20:00,170.24,170.54,170.15,170.54,36829.0,166.3334,166.6266,166.2455,166.6266,36829.0
2024-01-05 15:30:00,170.54,170.65,170.35,170.35,23490.0,166.6266,166.734,166.4409,166.4409,23490.0
2024-01-05 15:40:00,170.34,170.79,170.31,170.52,38415.0,166.4311,166.8708,166.4018,166.607,38415.0
2024-01-05 15:50:00,170.59,171.04,170.43,170.58,112280.0,166.6754,167.1151,166.5191,166.6656,112280.0
2024-01-08 09:30:00,170.07,170.12,169.25,169.45,26403.0,166.1673,166.2162,165.3662,165.5616,26403.0
2024-01-08 09:40:00,169.32,169.32,167.6,167.71,33356.0,165.4346,165.4346,163.754,163.8615,33356.0
2024-01-08 09:50:00,167.83,168.14,167.28,168.09,12617.0,163.9787,164.2816,163.4414,164.2328,12617.0
2024-01-08 10:00:00,168.32,168.8,167.88,168.62,38922.0,164.4575,164.9265,164.0276,164.7506,38922.0
2024-01-08 10:10:00,168.57,168.78,168.01,168.78,11798.0,164.7018,164.9069,164.1546,164.9069,11798.0
2024-01-08 10:20:00,168.69,168.83,168.45,168.54,34345.0,164.819,164.9558,164.5845,164.6725,34345.0
2024-01-08 10:30:00,168.58,169.04,168.53,169.04,13616.0,164.7115,165.161,164.6627,165.161,13616.0
2024-01-08 10:40:00,169.11,169.76,168.88,169.71,11146.0,165.2294,165.8645,165.0047,165.8156,11146.0
2024-01-08 10:50:00,169.8,170.0,169.49,169.88,20312.0,165.9035,166.099,165.6007,165.9817,20312.0
2024-01-08 11:00:00,169.92,170.48,169.86,170.48,6079.0,166.0208,166.5679,165.9622,166.5679,6079.0
2024-01-08 11:10:00,170.47,170.52,170.17,170.17,11634.0,166.5582,166.607,166.2651,166.2651,11634.0
2024-01-08 11:20:00,170.15,170.35,170.09,170.22,16606.0,166.2455,166.4409,166.1869,166.3139,16606.0
2024-01-08 11:30:00,170.21,170.31,169.94,170.05,4459.0,166.3041,166.4018,166.0403,166.1478,4459.0
2024-01-08 11:40:00,169.82,169.91,169.72,169.78,3785.0,165.9231,166.011,165.8254,165.884,3785.0
2024-01-08 11:50:00,169.81,170.16,169.75,170.01,18072.0,165.9133,166.2553,165.8547,166.1087,18072.0
2024-01-08 12:00:00,170.09,170.38,169.87,169.92,8500.0,166.1869,166.4702,165.9719,166.0208,8500.0
2024-01-08 12:10:00,170.03,170.1,169.81,169.86,3892.0,166.1283,166.1967,165.9133,165.9622,3892.0
2024-01-08 12:20:00,169.69,169.88,169.53,169.78,3983.0,165.7961,165.9817,165.6397,165.884,3983.0
2024-01-08 12:30:00,169.76,169.9,169.66,169.9,2565.0,165.8645,166.0012,165.7668,166.0012,2565.0
2024-01-08 12:40:00,169.86,169.91,169.7,169.91,3205.0,165.9622,166.011,165.8058,166.011,3205.0
2024-01-08 12:50:00,169.99,170.18,169.9,170.12,4192.0,166.0892,166.2748,166.0012,166.2162,4192.0
2024-01-08 13:00:00,170.17,170.52,170.17,170.47,12835.0,166.2651,166.607,166.2651,166.5582,12835.0
2024-01-08 13:10:00,170.48,170.59,170.36,170.44,13593.0,166.5679,166.6754,166.4507,166.5289,13593.0
2024-01-08 13:20:00,170.44,170.78,170.43,170.67,5639.0,166.5289,166.8611,166.5191,166.7536,5639.0
2024-01-08 13:30:00,170.75,170.87,170.62,170.87,3343.0,166.8317,166.949,166.7047,166.949,3343.0
2024-01-08 13:40:00,170.76,170.85,170.6,170.7,5070.0,166.8415,166.9294,166.6852,166.7829,5070.0
2024-01-08 13:50:00,170.56,170.67,170.49,170.58,3446.0,166.6461,166.7536,166.5777,166.6656,3446.0
2024-01-08 14:00:00,170.47,170.58,170.4,170.58,2403.0,166.5582,166.6656,166.4898,166.6656,2403.0
2024-01-08 14:10:00,170.52,170.95,170.52,170.88,6278.0,166.607,167.0272,166.607,166.9588,6278.0
2024-01-08 14:20:00,170.88,171.35,170.85,171.31,8004.0,166.9588,167.418,166.9294,167.3789,8004.0
2024-01-08 14:30:00,171.47,171.58,171.23,171.24,27874.0,167.5352,167.6427,167.3007,167.3105,27874.0
2024-01-08 14:40:00,171.38,171.38,171.15,171.21,6635.0,167.4473,167.4473,167.2226,167.2812,6635.0
2024-01-08 14:50:00,171.24,171.49,171.19,171.42,6740.0,167.3105,167.5548,167.2616,167.4864,6740.0
2024-01-08 15:00:00,171.34,171.74,171.29,171.67,17657.0,167.4082,167.799,167.3593,167.7306,17657.0
2024-01-08 15:10:00,171.74,172.18,171.61,172.09,15625.0,167.799,168.2289,167.672,168.141,15625.0
2024-01-08 15:20:00,172.09,172.68,172.03,172.56,16661.0,168.141,168.7175,168.0824,168.6002,16661.0
2024-01-08 15:30:00,172.53,172.76,172.44,172.76,17605.0,168.5709,168.7956,168.483,168.7956,17605.0
2024-01-08 15:40:00,172.8,172.88,172.35,172.35,20930.0,168.8347,168.9129,168.395,168.395,20930.0
2024-01-08 15:50:00,172.35,172.85,172.35,172.75,100233.0,168.395,168.8836,168.395,168.7858,100233.0
2024-01-09 09:30:00,171.2,171.88,170.4,170.55,21007.0,167.2714,167.9358,166.4898,166.6363,21007.0
2024-01-09 09:40:00,170.82,170.84,169.48,169.95,30997.0,166.9001,166.9197,165.5909,166.0501,30997.0
2024-01-09 09:50:00,169.94,170.19,169.62,170.19,14131.0,166.0403,166.2846,165.7277,166.2846,14131.0
2024-01-09 10:00:00,170.24,170.53,169.75,170.38,9779.0,166.3334,166.6168,165.8547,166.4702,9779.0
2024-01-09 10:10:00,170.23,170.25,169.66,170.25,7168.0,166.3237,166.3432,165.7668,166.3432,7168.0
2024-01-09 10:20:00,170.13,170.13,169.53,169.56,15396.0,166.226,166.226,165.6397,165.669,15396.0
2024-01-09 10:30:00,169.72,170.18,169.66,170.03,15704.0,165.8254,166.2748,165.7668,166.1283,15704.0
2024-01-09 10:40:00,170.03,170.04,169.53,169.69,7930.0,166.1283,166.138,165.6397,165.7961,7930.0
2024-01-09 10:50:00,169.7,169.7,169.31,169.34,11524.0,165.8058,165.8058,165.4248,165.4541,11524.0
2024-01-09 11:00:00,169.24,169.47,169.22,169.36,8680.0,165.3564,165.5811,165.3369,165.4736,8680.0
2024-01-09 11:10:00,169.39,169.44,169.0,169.0,20711.0,165.5029,165.5518,165.1219,165.1219,20711.0
2024-01-09 11:20:00,169.08,169.48,169.02,169.16,18362.0,165.2001,165.5909,165.1414,165.2782,18362.0
2024-01-09 11:30:00,169.19,169.51,169.19,169.33,7764.0,165.3075,165.6202,165.3075,165.4443,7764.0
2024-01-09 11:40:00,169.41,169.51,169.17,169.35,14606.0,165.5225,165.6202,165.288,165.4639,14606.0
2024-01-09 11:50:00,169.42,169.58,169.36,169.42,10873.0,165.5323,165.6886,165.4736,165.5323,10873.0
2024-01-09 12:00:00,169.42,169.42,169.17,169.37,3437.0,165.5323,165.5323,165.288,165.4834,3437.0
2024-01-09 12:10:00,169.43,169.62,169.4,169.5,4611.0,165.542,165.7277,165.5127,165.6104,4611.0
2024-01-09 12:20:00,169.49,169.77,169.46,169.56,10324.0,165.6007,165.8742,165.5713,165.669,10324.0
2024-01-09 12:30:00,169.6,169.6,169.22,169.29,3578.0,165.7081,165.7081,165.3369,165.4052,3578.0
2024-01-09 12:40:00,169.24,169.41,169.24,169.28,3857.0,165.3564,165.5225,165.3564,165.3955,3857.0
2024-01-09 12:50:00,169.31,169.74,169.31,169.74,17518.0,165.4248,165.8449,165.4248,165.8449,17518.0
2024-01-09 13:00:00,169.77,169.92,169.63,169.71,30121.0,165.8742,166.0208,165.7374,165.8156,30121.0
2024-01-09 13:10:00,169.68,169.68,169.45,169.5,6835.0,165.7863,165.7863,165.5616,165.6104,6835.0
2024-01-09 13:20:00,169.45,169.52,169.26,169.34,5520.0,165.5616,165.63,165.3759,165.4541,5520.0
2024-01-09 13:30:00,169.26,169.29,168.97,169.02,6648.0,165.3759,165.4052,165.0926,165.1414,6648.0
2024-01-09 13:40:00,169.07,169.3,169.06,169.26,11886.0,165.1903,165.415,165.1805,165.3759,11886.0
2024-01-09 13:50:00,169.22,169.51,169.22,169.51,6380.0,165.3369,165.6202,165.3369,165.6202,6380.0
2024-01-09 14:00:00,169.53,169.55,169.38,169.5,10036.0,165.6397,165.6593,165.4932,165.6104,10036.0
2024-01-09 14:10:00,169.52,169.53,168.57,168.57,11380.0,165.63,165.6397,164.7018,164.7018,11380.0
2024-01-09 14:20:00,168.58,168.67,168.11,168.22,27136.0,164.7115,164.7995,164.2523,164.3598,27136.0
2024-01-09 14:30:00,168.2,168.32,168.1,168.1,25202.0,164.3403,164.4575,164.2426,164.2426,25202.0
2024-01-09 14:40:00,168.1,168.32,167.95,168.31,23638.0,164.2426,164.4575,164.096,164.4477,23638.0
2024-01-09 14:50:00,168.34,168.61,168.18,168.56,14875.0,164.477,164.7408,164.3207,164.692,14875.0
2024-01-09 15:00:00,168.59,168.65,168.2,168.2,13925.0,164.7213,164.7799,164.3403,164.3403,13925.0
2024-01-09 15:10:00,168.22,168.38,167.82,167.88,38333.0,164.3598,164.5161,163.969,164.0276,38333.0
2024-01-09 15:20:00,167.9,168.16,167.78,167.91,51012.0,164.0471,164.3012,163.9299,164.0569,51012.0
2024-01-09 15:30:00,167.96,167.97,167.34,167.4,58534.0,164.1058,164.1155,163.5,163.5586,58534.0
2024-01-09 15:40:00,167.42,167.49,166.94,166.94,112064.0,163.5782,163.6465,163.1092,163.1092,112064.0
2024-01-09 15:50:00,166.99,167.48,166.93,167.18,379314.0,163.158,163.6368,163.0994,163.3437,379314.0
2024-01-10 09:30:00,167.11,167.68,166.68,167.31,40551.0,163.2753,163.8322,162.8551,163.4707,40551.0
2024-01-10 09:40:00,167.31,167.6,166.77,167.54,20097.0,163.4707,163.754,162.9431,163.6954,20097.0
2024-01-10 09:50:00,167.49,167.55,167.12,167.33,17287.0,163.6465,163.7052,163.285,163.4902,17287.0
2024-01-10 10:00:00,167.29,167.4,166.82,167.36,22959.0,163.4511,163.5586,162.9919,163.5195,22959.0
2024-01-10 10:10:00,167.37,167.85,167.26,167.39,20161.0,163.5293,163.9983,163.4218,163.5488,20161.0
2024-01-10 10:20:00,167.41,167.74,167.35,167.72,43804.0,163.5684,163.8908,163.5098,163.8713,43804.0
2024-01-10 10:30:00,167.72,167.77,167.48,167.67,18703.0,163.8713,163.9201,163.6368,163.8224,18703.0
2024-01-10 10:40:00,167.64,167.66,167.38,167.66,24604.0,163.7931,163.8126,163.5391,163.8126,24604.0
2024-01-10 10:50:00,167.54,167.59,167.44,167.56,12973.0,163.6954,163.7443,163.5977,163.7149,12973.0
2024-01-10 11:00:00,167.56,167.64,167.41,167.59,15655.0,163.7149,163.7931,163.5684,163.7443,15655.0
2024-01-10 11:10:00,167.52,167.81,167.35,167.75,10762.0,163.6759,163.9592,163.5098,163.9006,10762.0
2024-01-10 11:20:00,167.69,167.95,167.66,167.9,12306.0,163.842,164.096,163.8126,164.0471,12306.0
2024-01-10 11:30:00,167.91,168.03,167.75,168.03,18066.0,164.0569,164.1742,163.9006,164.1742,18066.0
2024-01-10 11:40:00,168.03,168.3,168.03,168.3,5484.0,164.1742,164.438,164.1742,164.438,5484.0
2024-01-10 11:50:00,168.28,168.5,168.18,168.45,11434.0,164.4184,164.6334,164.3207,164.5845,11434.0
2024-01-10 12:00:00,168.42,168.56,168.36,168.55,8155.0,164.5552,164.692,164.4966,164.6822,8155.0
2024-01-10 12:10:00,168.53,168.66,168.51,168.62,9254.0,164.6627,164.7897,164.6431,164.7506,9254.0
2024-01-10 12:20:00,168.55,168.96,168.55,168.86,10437.0,164.6822,165.0828,164.6822,164.9851,10437.0
2024-01-10 12:30:00,168.84,168.85,168.52,168.63,10262.0,164.9656,164.9753,164.6529,164.7604,10262.0
2024-01-10 12:40:00,168.65,168.68,168.54,168.62,6421.0,164.7799,164.8092,164.6725,164.7506,6421.0
2024-01-10 12:50:00,168.62,168.67,168.31,168.46,9872.0,164.7506,164.7995,164.4477,164.5943,9872.0
2024-01-10 13:00:00,168.42,168.61,168.18,168.32,6742.0,164.5552,164.7408,164.3207,164.4575,6742.0
2024-01-10 13:10:00,168.31,168.31,168.0,168.22,6966.0,164.4477,164.4477,164.1448,164.3598,6966.0
2024-01-10 13:20:00,168.15,168.34,168.07,168.2,11576.0,164.2914,164.477,164.2132,164.3403,11576.0
2024-01-10 13:30:00,168.2,168.24,168.05,168.24,2580.0,164.3403,164.3793,164.1937,164.3793,2580.0
2024-01-10 13:40:00,168.24,168.44,168.24,168.44,8023.0,164.3793,164.5747,164.3793,164.5747,8023.0
2024-01-10 13:50:00,168.42,168.64,168.34,168.58,5635.0,164.5552,164.7702,164.477,164.7115,5635.0
2024-01-10 14:00:00,168.52,168.55,168.31,168.35,14375.0,164.6529,164.6822,164.4477,164.4868,14375.0
2024-01-10 14:10:00,168.28,168.56,168.28,168.55,15523.0,164.4184,164.692,164.4184,164.6822,15523.0
2024-01-10 14:20:00,168.52,168.52,168.34,168.39,6606.0,164.6529,164.6529,164.477,164.5259,6606.0
2024-01-10 14:30:00,168.41,168.49,168.3,168.44,12867.0,164.5454,164.6236,164.438,164.5747,12867.0
2024-01-10 14:40:00,168.44,168.69,168.41,168.66,9689.0,164.5747,164.819,164.5454,164.7897,9689.0
2024-01-10 14:50:00,168.65,168.96,168.6,168.94,11777.0,164.7799,165.0828,164.7311,165.0633,11777.0
2024-01-10 15:00:00,168.94,169.12,168.78,169.08,10486.0,165.0633,165.2391,164.9069,165.2001,10486.0
2024-01-10 15:10:00,169.02,169.06,168.79,168.79,13130.0,165.1414,165.1805,164.9167,164.9167,13130.0
2024-01-10 15:20:00,168.82,168.85,168.39,168.46,23006.0,164.946,164.9753,164.5259,164.5943,23006.0
2024-01-10 15:30:00,168.48,168.82,168.39,168.75,15569.0,164.6138,164.946,164.5259,164.8776,15569.0
2024-01-10 15:40:00,168.76,168.78,168.2,168.27,47253.0,164.8874,164.9069,164.3403,164.4087,47253.0
2024-01-10 15:50:00,168.2,168.95,168.19,168.89,99432.0,164.3403,165.073,164.3305,165.0144,99432.0
2024-01-11 09:30:00,168.86,169.63,168.54,168.84,29645.0,164.9851,165.7374,164.6725,164.9656,29645.0
2024-01-11 09:40:00,168.83,168.83,167.83,167.86,5451.0,164.9558,164.9558,163.9787,164.0081,5451.0
2024-01-11 09:50:00,167.86,168.18,167.39,167.8,7903.0,164.0081,164.3207,163.5488,163.9494,7903.0
2024-01-11 10:00:00,167.75,167.75,166.81,166.81,13932.0,163.9006,163.9006,162.9822,162.9822,13932.0
2024-01-11 10:10:00,166.84,167.86,166.83,167.86,6689.0,163.0115,164.0081,163.0017,164.0081,6689.0
2024-01-11 10:20:00,167.81,167.97,167.68,167.79,5070.0,163.9592,164.1155,163.8322,163.9397,5070.0
2024-01-11 10:30:00,167.78,168.11,167.68,167.9,13962.0,163.9299,164.2523,163.8322,164.0471,13962.0
2024-01-11 10:40:00,167.95,168.19,167.84,167.84,14904.0,164.096,164.3305,163.9885,163.9885,14904.0
2024-01-11 10:50:00,167.9,167.99,167.57,167.78,6533.0,164.0471,164.1351,163.7247,163.9299,6533.0
2024-01-11 11:00:00,167.71,167.79,167.55,167.67,10402.0,163.8615,163.9397,163.7052,163.8224,10402.0
2024-01-11 11:10:00,167.69,167.71,167.37,167.39,16278.0,163.842,163.8615,163.5293,163.5488,16278.0
2024-01-11 11:20:00,167.34,167.45,167.2,167.25,13469.0,163.5,163.6075,163.3632,163.4121,13469.0
2024-01-11 11:30:00,167.32,167.43,166.95,166.97,11324.0,163.4805,163.5879,163.1189,163.1385,11324.0
2024-01-11 11:40:00,166.96,167.42,166.96,167.41,4850.0,163.1287,163.5782,163.1287,163.5684,4850.0
2024-01-11 11:50:00,167.46,167.62,167.22,167.33,9545.0,163.6172,163.7736,163.3827,163.4902,9545.0
2024-01-11 12:00:00,167.31,167.4,167.25,167.28,5862.0,163.4707,163.5586,163.4121,163.4414,5862.0
2024-01-11 12:10:00,167.3,167.45,167.22,167.28,21559.0,163.4609,163.6075,163.3827,163.4414,21559.0
2024-01-11 12:20:00,167.21,167.3,167.0,167.0,8475.0,163.373,163.4609,163.1678,163.1678,8475.0
2024-01-11 12:30:00,167.08,167.3,166.95,167.06,4547.0,163.246,163.4609,163.1189,163.2264,4547.0
2024-01-11 12:40:00,167.16,167.45,167.07,167.43,5263.0,163.3241,163.6075,163.2362,163.5879,5263.0
2024-01-11 12:50:00,167.44,167.5,167.31,167.36,3596.0,163.5977,163.6563,163.4707,163.5195,3596.0
2024-01-11 13:00:00,167.36,167.59,167.33,167.52,2383.0,163.5195,163.7443,163.4902,163.6759,2383.0
2024-01-11 13:10:00,167.52,167.57,167.43,167.49,2422.0,163.6759,163.7247,163.5879,163.6465,2422.0
2024-01-11 13:20:00,167.43,167.43,167.26,167.28,4015.0,163.5879,163.5879,163.4218,163.4414,4015.0
2024-01-11 13:30:00,167.28,167.28,166.68,166.96,25725.0,163.4414,163.4414,162.8551,163.1287,25725.0
2024-01-11 13:40:00,167.01,167.3,167.01,167.09,4704.0,163.1776,163.4609,163.1776,163.2557,4704.0
2024-01-11 13:50:00,167.04,167.5,167.04,167.45,4895.0,163.2069,163.6563,163.2069,163.6075,4895.0
2024-01-11 14:00:00,167.46,167.56,167.37,167.43,6792.0,163.6172,163.7149,163.5293,163.5879,6792.0
2024-01-11 14:10:00,167.51,167.91,167.48,167.63,4902.0,163.6661,164.0569,163.6368,163.7833,4902.0
2024-01-11 14:20:00,167.56,167.79,167.39,167.74,8653.0,163.7149,163.9397,163.5488,163.8908,8653.0
2024-01-11 14:30:00,167.84,168.02,167.62,167.87,9572.0,163.9885,164.1644,163.7736,164.0178,9572.0
2024-01-11 14:40:00,167.82,167.92,167.69,167.8,9405.0,163.969,164.0667,163.842,163.9494,9405.0
2024-01-11 14:50:00,167.78,168.23,167.78,168.16,14917.0,163.9299,164.3696,163.9299,164.3012,14917.0
2024-01-11 15:00:00,168.23,168.24,167.57,167.64,10701.0,164.3696,164.3793,163.7247,163.7931,10701.0
2024-01-11 15:10:00,167.57,167.72,167.38,167.56,13055.0,163.7247,163.8713,163.5391,163.7149,13055.0
2024-01-11 15:20:00,167.65,168.03,167.65,167.89,6915.0,163.8029,164.1742,163.8029,164.0374,6915.0
2024-01-11 15:30:00,167.88,168.03,167.75,167.78,19349.0,164.0276,164.1742,163.9006,163.9299,19349.0
2024-01-11 15:40:00,167.75,168.07,167.74,168.02,15772.0,163.9006,164.2132,163.8908,164.1644,15772.0
2024-01-11 15:50:00,167.88,168.4,167.69,168.19,49688.0,164.0276,164.5357,163.842,164.3305,49688.0
2024-01-12 09:30:00,168.43,170.15,168.43,169.96,25297.0,164.565,166.2455,164.565,166.0599,25297.0
2024-01-12 09:40:00,169.92,170.23,169.37,169.37,11594.0,166.0208,166.3237,165.4834,165.4834,11594.0
2024-01-12 09:50:00,169.15,169.15,168.36,168.36,7507.0,165.2685,165.2685,164.4966,164.4966,7507.0
2024-01-12 10:00:00,168.48,168.98,168.19,168.98,3625.0,164.6138,165.1024,164.3305,165.1024,3625.0
2024-01-12 10:10:00,168.89,169.15,168.54,168.58,10959.0,165.0144,165.2685,164.6725,164.7115,10959.0
2024-01-12 10:20:00,168.67,168.99,168.43,168.72,9418.0,164.7995,165.1121,164.565,164.8483,9418.0
2024-01-12 10:30:00,168.72,168.78,168.32,168.32,6349.0,164.8483,164.9069,164.4575,164.4575,6349.0
2024-01-12 10:40:00,168.32,168.47,168.15,168.29,9107.0,164.4575,164.6041,164.2914,164.4282,9107.0
2024-01-12 10:50:00,168.12,168.29,168.06,168.23,4955.0,164.2621,164.4282,164.2035,164.3696,4955.0
2024-01-12 11:00:00,168.19,168.3,168.06,168.3,4581.0,164.3305,164.438,164.2035,164.438,4581.0
2024-01-12 11:10:00,168.23,168.24,167.88,168.08,5322.0,164.3696,164.3793,164.0276,164.223,5322.0
2024-01-12 11:20:00,168.04,168.38,167.93,168.07,7098.0,164.1839,164.5161,164.0765,164.2132,7098.0
2024-01-12 11:30:00,168.15,168.17,167.69,167.74,5793.0,164.2914,164.3109,163.842,163.8908,5793.0
2024-01-12 11:40:00,167.92,167.97,167.74,167.9,1963.0,164.0667,164.1155,163.8908,164.0471,1963.0
2024-01-12 11:50:00,167.85,167.94,167.82,167.92,1718.0,163.9983,164.0862,163.969,164.0667,1718.0
2024-01-12 12:00:00,167.97,167.97,167.61,167.69,4238.0,164.1155,164.1155,163.7638,163.842,4238.0
2024-01-12 12:10:00,167.61,167.85,167.61,167.81,2282.0,163.7638,163.9983,163.7638,163.9592,2282.0
2024-01-12 12:20:00,167.81,167.92,167.66,167.81,7278.0,163.9592,164.0667,163.8126,163.9592,7278.0
2024-01-12 12:30:00,167.79,167.79,167.52,167.69,1742.0,163.9397,163.9397,163.6759,163.842,1742.0
2024-01-12 12:40:00,167.65,167.74,167.59,167.74,3428.0,163.8029,163.8908,163.7443,163.8908,3428.0
2024-01-12 12:50:00,167.71,167.94,167.71,167.94,4078.0,163.8615,164.0862,163.8615,164.0862,4078.0
2024-01-12 13:00:00,167.98,168.08,167.85,167.96,3539.0,164.1253,164.223,163.9983,164.1058,3539.0
2024-01-12 13:10:00,167.89,167.94,167.82,167.94,1425.0,164.0374,164.0862,163.969,164.0862,1425.0
2024-01-12 13:20:00,167.94,167.98,167.81,167.98,1100.0,164.0862,164.1253,163.9592,164.1253,1100.0
2024-01-12 13:30:00,168.01,168.08,167.9,168.08,4129.0,164.1546,164.223,164.0471,164.223,4129.0
2024-01-12 13:40:00,168.24,168.4,168.11,168.34,11925.0,164.3793,164.5357,164.2523,164.477,11925.0
2024-01-12 13:50:00,168.34,168.38,168.19,168.36,1700.0,164.477,164.5161,164.3305,164.4966,1700.0
2024-01-12 14:00:00,168.33,168.62,168.29,168.59,9104.0,164.4673,164.7506,164.4282,164.7213,9104.0
2024-01-12 14:10:00,168.57,168.71,168.56,168.68,3560.0,164.7018,164.8386,164.692,164.8092,3560.0
2024-01-12 14:20:00,168.61,168.68,168.45,168.51,4716.0,164.7408,164.8092,164.5845,164.6431,4716.0
2024-01-12 14:30:00,168.4,168.5,168.33,168.39,2727.0,164.5357,164.6334,164.4673,164.5259,2727.0
2024-01-12 14:40:00,168.35,168.44,168.15,168.39,20296.0,164.4868,164.5747,164.2914,164.5259,20296.0
2024-01-12 14:50:00,168.36,168.4,168.28,168.33,4821.0,164.4966,164.5357,164.4184,164.4673,4821.0
2024-01-12 15:00:00,168.44,168.44,168.19,168.33,5678.0,164.5747,164.5747,164.3305,164.4673,5678.0
2024-01-12 15:10:00,168.37,168.41,168.2,168.35,9879.0,164.5064,164.5454,164.3403,164.4868,9879.0
2024-01-12 15:20:00,168.37,168.43,168.19,168.3,13867.0,164.5064,164.565,164.3305,164.438,13867.0
2024-01-12 15:30:00,168.28,168.57,168.2,168.56,12004.0,164.4184,164.7018,164.3403,164.692,12004.0
2024-01-12 15:40:00,168.56,168.78,168.44,168.64,23268.0,164.692,164.9069,164.5747,164.7702,23268.0
2024-01-12 15:50:00,168.67,169.02,168.48,168.88,80300.0,164.7995,165.1414,164.6138,165.0047,80300.0
2024-01-16 09:30:00,168.89,168.94,167.65,168.59,33916.0,165.0144,165.0633,163.8029,164.7213,33916.0
2024-01-16 09:40:00,168.47,168.69,167.71,167.83,23250.0,164.6041,164.819,163.8615,163.9787,23250.0
2024-01-16 09:50:00,167.84,168.77,167.6,168.75,22408.0,163.9885,164.8972,163.754,164.8776,22408.0
2024-01-16 10:00:00,168.79,169.65,168.68,169.64,15742.0,164.9167,165.757,164.8092,165.7472,15742.0
2024-01-16 10:10:00,169.65,170.03,169.38,170.03,19212.0,165.757,166.1283,165.4932,166.1283,19212.0
2024-01-16 10:20:00,170.03,170.47,169.89,170.38,13807.0,166.1283,166.5582,165.9915,166.4702,13807.0
2024-01-16 10:30:00,170.46,170.58,170.02,170.1,12256.0,166.5484,166.6656,166.1185,166.1967,12256.0
2024-01-16 10:40:00,170.04,170.2,169.83,169.99,17056.0,166.138,166.2944,165.9329,166.0892,17056.0
2024-01-16 10:50:00,169.9,169.91,169.58,169.77,9793.0,166.0012,166.011,165.6886,165.8742,9793.0
2024-01-16 11:00:00,169.82,169.82,169.17,169.45,25389.0,165.9231,165.9231,165.288,165.5616,25389.0
2024-01-16 11:10:00,169.44,169.89,169.29,169.66,33008.0,165.5518,165.9915,165.4052,165.7668,33008.0
2024-01-16 11:20:00,169.69,170.14,169.64,169.86,16459.0,165.7961,166.2357,165.7472,165.9622,16459.0
2024-01-16 11:30:00,169.9,170.11,169.53,169.93,27770.0,166.0012,166.2064,165.6397,166.0306,27770.0
2024-01-16 11:40:00,169.83,169.9,169.75,169.79,4134.0,165.9329,166.0012,165.8547,165.8938,4134.0
2024-01-16 11:50:00,169.78,169.96,169.67,169.77,13294.0,165.884,166.0599,165.7765,165.8742,13294.0
2024-01-16 12:00:00,169.76,169.83,169.38,169.62,18026.0,165.8645,165.9329,165.4932,165.7277,18026.0
2024-01-16 12:10:00,169.56,169.89,169.56,169.74,12278.0,165.669,165.9915,165.669,165.8449,12278.0
2024-01-16 12:20:00,169.68,170.02,169.68,170.02,7213.0,165.7863,166.1185,165.7863,166.1185,7213.0
2024-01-16 12:30:00,169.97,170.1,169.91,170.06,5806.0,166.0696,166.1967,166.011,166.1576,5806.0
2024-01-16 12:40:00,170.1,170.3,169.94,170.0,7566.0,166.1967,166.3921,166.0403,166.099,7566.0
2024-01-16 12:50:00,169.95,170.13,169.93,169.96,16674.0,166.0501,166.226,166.0306,166.0599,16674.0
2024-01-16 13:00:00,170.03,170.52,170.03,170.46,6575.0,166.1283,166.607,166.1283,166.5484,6575.0
2024-01-16 13:10:00,170.44,170.76,170.39,170.65,10433.0,166.5289,166.8415,166.48,166.734,10433.0
2024-01-16 13:20:00,170.56,170.63,170.45,170.63,15749.0,166.6461,166.7145,166.5386,166.7145,15749.0
2024-01-16 13:30:00,170.71,170.71,170.21,170.24,9504.0,166.7927,166.7927,166.3041,166.3334,9504.0
2024-01-16 13:40:00,170.22,170.24,170.04,170.11,7802.0,166.3139,166.3334,166.138,166.2064,7802.0
2024-01-16 13:50:00,170.09,170.23,169.98,170.22,7705.0,166.1869,166.3237,166.0794,166.3139,7705.0
2024-01-16 14:00:00,170.25,170.4,170.17,170.2,7878.0,166.3432,166.4898,166.2651,166.2944,7878.0
2024-01-16 14:10:00,170.26,170.33,170.08,170.08,7422.0,166.353,166.4214,166.1771,166.1771,7422.0
2024-01-16 14:20:00,170.11,170.36,170.04,170.28,9431.0,166.2064,166.4507,166.138,166.3725,9431.0
2024-01-16 14:30:00,170.27,170.44,170.15,170.43,17132.0,166.3628,166.5289,166.2455,166.5191,17132.0
2024-01-16 14:40:00,170.43,170.64,170.32,170.53,25126.0,166.5191,166.7243,166.4116,166.6168,25126.0
2024-01-16 14:50:00,170.5,170.68,170.47,170.5,14102.0,166.5875,166.7633,166.5582,166.5875,14102.0
2024-01-16 15:00:00,170.53,170.96,170.53,170.96,27840.0,166.6168,167.0369,166.6168,167.0369,27840.0
2024-01-16 15:10:00,171.0,171.09,170.75,170.84,25096.0,167.076,167.1639,166.8317,166.9197,25096.0
2024-01-16 15:20:00,170.83,170.86,170.45,170.5,29047.0,166.9099,166.9392,166.5386,166.5875,29047.0
2024-01-16 15:30:00,170.53,170.6,170.35,170.55,20341.0,166.6168,166.6852,166.4409,166.6363,20341.0
2024-01-16 15:40:00,170.57,170.83,170.48,170.59,31667.0,166.6559,166.9099,166.5679,166.6754,31667.0
2024-01-16 15:50:00,170.56,170.97,170.55,170.8,161892.0,166.6461,167.0467,166.6363,166.8806,161892.0
2024-01-17 09:30:00,169.34,170.96,168.81,170.8,51815.0,165.4541,167.0369,164.9363,166.8806,51815.0
2024-01-17 09:40:00,170.81,171.19,170.49,171.16,23086.0,166.8904,167.2616,166.5777,167.2323,23086.0
2024-01-17 09:50:00,171.13,171.64,170.75,171.62,34985.0,167.203,167.7013,166.8317,167.6818,34985.0
2024-01-17 10:00:00,171.57,171.68,170.94,171.36,26403.0,167.6329,167.7404,167.0174,167.4277,26403.0
2024-01-17 10:10:00,171.34,171.68,171.22,171.4,37934.0,167.4082,167.7404,167.291,167.4668,37934.0
2024-01-17 10:20:00,171.35,171.6,170.85,170.93,37951.0,167.418,167.6622,166.9294,167.0076,37951.0
2024-01-17 10:30:00,170.88,170.89,170.22,170.41,22208.0,166.9588,166.9685,166.3139,166.4995,22208.0
2024-01-17 10:40:00,170.4,170.72,169.79,169.84,19296.0,166.4898,166.8024,165.8938,165.9426,19296.0
2024-01-17 10:50:00,169.83,169.88,169.15,169.46,18554.0,165.9329,165.9817,165.2685,165.5713,18554.0
2024-01-17 11:00:00,169.56,169.79,169.42,169.42,10820.0,165.669,165.8938,165.5323,165.5323,10820.0
2024-01-17 11:10:00,169.4,169.41,168.94,169.31,19550.0,165.5127,165.5225,165.0633,165.4248,19550.0
2024-01-17 11:20:00,169.32,170.17,169.32,170.03,23445.0,165.4346,166.2651,165.4346,166.1283,23445.0
2024-01-17 11:30:00,170.0,170.33,169.84,170.3,18845.0,166.099,166.4214,165.9426,166.3921,18845.0
2024-01-17 11:40:00,170.32,170.56,170.17,170.22,16448.0,166.4116,166.6461,166.2651,166.3139,16448.0
2024-01-17 11:50:00,170.22,170.23,169.9,169.98,15743.0,166.3139,166.3237,166.0012,166.0794,15743.0
2024-01-17 12:00:00,169.94,170.12,169.85,170.12,15800.0,166.0403,166.2162,165.9524,166.2162,15800.0
2024-01-17 12:10:00,170.06,170.27,170.04,170.17,12914.0,166.1576,166.3628,166.138,166.2651,12914.0
2024-01-17 12:20:00,170.19,170.36,170.09,170.09,20076.0,166.2846,166.4507,166.1869,166.1869,20076.0
2024-01-17 12:30:00,169.92,169.94,169.8,169.82,8671.0,166.0208,166.0403,165.9035,165.9231,8671.0
2024-01-17 12:40:00,169.81,170.11,169.77,170.08,20877.0,165.9133,166.2064,165.8742,166.1771,20877.0
2024-01-17 12:50:00,170.05,170.21,170.0,170.16,12868.0,166.1478,166.3041,166.099,166.2553,12868.0
2024-01-17 13:00:00,170.15,170.26,169.71,169.71,17829.0,166.2455,166.353,165.8156,165.8156,17829.0
2024-01-17 13:10:00,169.61,170.09,169.53,170.07,52925.0,165.7179,166.1869,165.6397,166.1673,52925.0
2024-01-17 13:20:00,170.06,170.1,169.8,169.89,15788.0,166.1576,166.1967,165.9035,165.9915,15788.0
2024-01-17 13:30:00,169.9,169.9,169.3,169.34,12282.0,166.0012,166.0012,165.415,165.4541,12282.0
2024-01-17 13:40:00,169.34,169.36,168.93,168.96,12369.0,165.4541,165.4736,165.0535,165.0828,12369.0
2024-01-17 13:50:00,168.95,169.29,168.82,169.2,14351.0,165.073,165.4052,164.946,165.3173,14351.0
2024-01-17 14:00:00,169.17,169.43,169.09,169.41,13983.0,165.288,165.542,165.2098,165.5225,13983.0
2024-01-17 14:10:00,169.39,169.57,169.34,169.48,16496.0,165.5029,165.6788,165.4541,165.5909,16496.0
2024-01-17 14:20:00,169.45,169.55,169.04,169.11,11112.0,165.5616,165.6593,165.161,165.2294,11112.0
2024-01-17 14:30:00,169.13,169.44,169.05,169.4,19688.0,165.2489,165.5518,165.1708,165.5127,19688.0
2024-01-17 14:40:00,169.44,169.69,169.39,169.55,34024.0,165.5518,165.7961,165.5029,165.6593,34024.0
2024-01-17 14:50:00,169.55,169.65,169.02,169.13,19962.0,165.6593,165.757,165.1414,165.2489,19962.0
2024-01-17 15:00:00,169.05,169.11,168.86,168.9,15150.0,165.1708,165.2294,164.9851,165.0242,15150.0
2024-01-17 15:10:00,168.9,168.91,168.57,168.68,15663.0,165.0242,165.034,164.7018,164.8092,15663.0
2024-01-17 15:20:00,168.69,168.83,168.57,168.79,17969.0,164.819,164.9558,164.7018,164.9167,17969.0
2024-01-17 15:30:00,168.77,169.01,168.75,168.98,23935.0,164.8972,165.1317,164.8776,165.1024,23935.0
2024-01-17 15:40:00,169.0,169.17,168.93,169.07,38445.0,165.1219,165.288,165.0535,165.1903,38445.0
2024-01-17 15:50:00,169.06,169.5,169.03,169.07,150283.0,165.1805,165.6104,165.1512,165.1903,150283.0
2024-01-18 09:30:00,170.46,170.79,169.28,169.67,39420.0,166.5484,166.8708,165.3955,165.7765,39420.0
2024-01-18 09:40:00,169.62,170.06,169.0,169.0,17434.0,165.7277,166.1576,165.1219,165.1219,17434.0
2024-01-18 09:50:00,169.0,169.0,167.5,167.6,46914.0,165.1219,165.1219,163.6563,163.754,46914.0
2024-01-18 10:00:00,167.53,168.67,167.25,168.32,26230.0,163.6856,164.7995,163.4121,164.4575,26230.0
2024-01-18 10:10:00,168.32,168.72,168.12,168.18,13375.0,164.4575,164.8483,164.2621,164.3207,13375.0
2024-01-18 10:20:00,168.16,168.58,168.06,168.31,11361.0,164.3012,164.7115,164.2035,164.4477,11361.0
2024-01-18 10:30:00,168.31,168.33,167.91,167.97,22583.0,164.4477,164.4673,164.0569,164.1155,22583.0
2024-01-18 10:40:00,167.97,167.97,167.26,167.37,16441.0,164.1155,164.1155,163.4218,163.5293,16441.0
2024-01-18 10:50:00,167.33,167.64,167.1,167.21,15575.0,163.4902,163.7931,163.2655,163.373,15575.0
2024-01-18 11:00:00,167.18,167.37,166.76,166.76,23990.0,163.3437,163.5293,162.9333,162.9333,23990.0
2024-01-18 11:10:00,166.76,166.88,166.44,166.71,28763.0,162.9333,163.0505,162.6206,162.8844,28763.0
2024-01-18 11:20:00,166.56,166.98,166.45,166.67,35905.0,162.7379,163.1483,162.6304,162.8454,35905.0
2024-01-18 11:30:00,166.72,167.19,166.72,167.1,15075.0,162.8942,163.3534,162.8942,163.2655,15075.0
2024-01-18 11:40:00,167.07,167.07,166.46,166.57,13195.0,163.2362,163.2362,162.6402,162.7477,13195.0
2024-01-18 11:50:00,166.49,166.72,166.48,166.53,13586.0,162.6695,162.8942,162.6597,162.7086,13586.0
2024-01-18 12:00:00,166.54,166.71,166.38,166.45,15130.0,162.7183,162.8844,162.562,162.6304,15130.0
2024-01-18 12:10:00,166.43,166.65,166.37,166.46,21339.0,162.6109,162.8258,162.5523,162.6402,21339.0
2024-01-18 12:20:00,166.47,166.71,166.47,166.58,20673.0,162.65,162.8844,162.65,162.7574,20673.0
2024-01-18 12:30:00,166.55,166.55,166.35,166.49,11502.0,162.7281,162.7281,162.5327,162.6695,11502.0
2024-01-18 12:40:00,166.54,166.73,166.43,166.65,12342.0,162.7183,162.904,162.6109,162.8258,12342.0
2024-01-18 12:50:00,166.67,166.85,166.36,166.42,18619.0,162.8454,163.0212,162.5425,162.6011,18619.0
2024-01-18 13:00:00,166.35,166.41,166.09,166.2,14478.0,162.5327,162.5913,162.2787,162.3862,14478.0
2024-01-18 13:10:00,166.19,166.36,166.17,166.27,11279.0,162.3764,162.5425,162.3568,162.4545,11279.0
2024-01-18 13:20:00,166.24,166.39,165.91,166.23,28947.0,162.4252,162.5718,162.1028,162.4155,28947.0
2024-01-18 13:30:00,166.17,166.65,166.15,166.62,18197.0,162.3568,162.8258,162.3373,162.7965,18197.0
2024-01-18 13:40:00,166.65,166.78,166.58,166.7,14060.0,162.8258,162.9528,162.7574,162.8747,14060.0
2024-01-18 13:50:00,166.69,166.79,166.57,166.58,14799.0,162.8649,162.9626,162.7477,162.7574,14799.0
2024-01-18 14:00:00,166.58,166.61,166.39,166.52,12073.0,162.7574,162.7867,162.5718,162.6988,12073.0
2024-01-18 14:10:00,166.49,166.75,166.47,166.5,14155.0,162.6695,162.9235,162.65,162.6793,14155.0
2024-01-18 14:20:00,166.5,166.91,166.48,166.81,11256.0,162.6793,163.0799,162.6597,162.9822,11256.0
2024-01-18 14:30:00,166.86,167.1,166.85,166.95,18745.0,163.031,163.2655,163.0212,163.1189,18745.0
2024-01-18 14:40:00,166.91,167.02,166.61,166.76,24658.0,163.0799,163.1873,162.7867,162.9333,24658.0
2024-01-18 14:50:00,166.79,166.95,166.75,166.81,21428.0,162.9626,163.1189,162.9235,162.9822,21428.0
2024-01-18 15:00:00,166.8,166.84,166.54,166.7,34685.0,162.9724,163.0115,162.7183,162.8747,34685.0
2024-01-18 15:10:00,166.69,166.72,166.45,166.49,18991.0,162.8649,162.8942,162.6304,162.6695,18991.0
2024-01-18 15:20:00,166.47,166.7,166.41,166.58,22094.0,162.65,162.8747,162.5913,162.7574,22094.0
2024-01-18 15:30:00,166.65,166.78,166.26,166.26,25358.0,162.8258,162.9528,162.4448,162.4448,25358.0
2024-01-18 15:40:00,166.24,166.39,166.15,166.24,40212.0,162.4252,162.5718,162.3373,162.4252,40212.0
2024-01-18 15:50:00,166.22,166.67,166.22,166.38,112904.0,162.4057,162.8454,162.4057,162.562,112904.0
2024-01-19 09:30:00,166.38,166.43,165.3,166.36,87786.0,162.562,162.6109,161.5068,162.5425,87786.0
2024-01-19 09:40:00,166.19,166.44,165.72,166.44,14149.0,162.3764,162.6206,161.9172,162.6206,14149.0
2024-01-19 09:50:00,166.47,166.63,166.06,166.61,9496.0,162.65,162.8063,162.2494,162.7867,9496.0
2024-01-19 10:00:00,166.65,166.8,166.21,166.36,11023.0,162.8258,162.9724,162.3959,162.5425,11023.0
2024-01-19 10:10:00,166.42,166.76,166.29,166.54,9184.0,162.6011,162.9333,162.4741,162.7183,9184.0
2024-01-19 10:20:00,166.58,166.64,165.66,165.84,8785.0,162.7574,162.8161,161.8585,162.0344,8785.0
2024-01-19 10:30:00,165.84,165.87,165.6,165.76,11079.0,162.0344,162.0637,161.7999,161.9562,11079.0
2024-01-19 10:40:00,165.78,166.0,165.74,165.78,13634.0,161.9758,162.1907,161.9367,161.9758,13634.0
2024-01-19 10:50:00,165.74,166.02,165.59,165.94,13316.0,161.9367,162.2103,161.7901,162.1321,13316.0
2024-01-19 11:00:00,165.96,166.01,165.53,165.61,44195.0,162.1517,162.2005,161.7315,161.8097,44195.0
2024-01-19 11:10:00,165.63,165.77,165.29,165.34,17194.0,161.8292,161.966,161.497,161.5459,17194.0
2024-01-19 11:20:00,165.39,165.54,165.31,165.54,13093.0,161.5947,161.7413,161.5166,161.7413,13093.0
2024-01-19 11:30:00,165.51,165.58,165.35,165.43,9382.0,161.712,161.7804,161.5557,161.6338,9382.0
2024-01-19 11:40:00,165.48,165.68,165.41,165.68,9168.0,161.6827,161.8781,161.6143,161.8781,9168.0
2024-01-19 11:50:00,165.71,165.87,165.65,165.87,10489.0,161.9074,162.0637,161.8488,162.0637,10489.0
2024-01-19 12:00:00,165.88,165.92,165.71,165.9,7040.0,162.0735,162.1126,161.9074,162.093,7040.0
2024-01-19 12:10:00,165.83,166.16,165.73,166.01,9883.0,162.0246,162.3471,161.9269,162.2005,9883.0
2024-01-19 12:20:00,166.01,166.57,166.0,166.47,11671.0,162.2005,162.7477,162.1907,162.65,11671.0
2024-01-19 12:30:00,166.52,166.97,166.44,166.69,8914.0,162.6988,163.1385,162.6206,162.8649,8914.0
2024-01-19 12:40:00,166.59,166.83,166.46,166.62,8833.0,162.7672,163.0017,162.6402,162.7965,8833.0
2024-01-19 12:50:00,166.56,166.77,166.56,166.77,4044.0,162.7379,162.9431,162.7379,162.9431,4044.0
2024-01-19 13:00:00,166.73,166.73,166.44,166.5,4121.0,162.904,162.904,162.6206,162.6793,4121.0
2024-01-19 13:10:00,166.49,166.85,166.49,166.72,7282.0,162.6695,163.0212,162.6695,162.8942,7282.0
2024-01-19 13:20:00,166.76,167.05,166.76,167.02,8834.0,162.9333,163.2166,162.9333,163.1873,8834.0
2024-01-19 13:30:00,166.99,166.99,166.81,166.88,8600.0,163.158,163.158,162.9822,163.0505,8600.0
2024-01-19 13:40:00,166.89,166.97,166.78,166.86,9265.0,163.0603,163.1385,162.9528,163.031,9265.0
2024-01-19 13:50:00,166.88,167.11,166.81,167.02,12647.0,163.0505,163.2753,162.9822,163.1873,12647.0
2024-01-19 14:00:00,167.05,167.09,166.93,166.96,11531.0,163.2166,163.2557,163.0994,163.1287,11531.0
2024-01-19 14:10:00,166.98,167.54,166.97,167.5,11356.0,163.1483,163.6954,163.1385,163.6563,11356.0
2024-01-19 14:20:00,167.48,168.08,167.45,167.72,12265.0,163.6368,164.223,163.6075,163.8713,12265.0
2024-01-19 14:30:00,167.75,167.97,167.58,167.66,10547.0,163.9006,164.1155,163.7345,163.8126,10547.0
2024-01-19 14:40:00,167.67,167.83,167.57,167.65,7116.0,163.8224,163.9787,163.7247,163.8029,7116.0
2024-01-19 14:50:00,167.62,167.95,167.56,167.95,7715.0,163.7736,164.096,163.7149,164.096,7715.0
2024-01-19 15:00:00,167.89,168.15,167.89,167.94,11004.0,164.0374,164.2914,164.0374,164.0862,11004.0
2024-01-19 15:10:00,167.9,168.21,167.8,167.89,17924.0,164.0471,164.35,163.9494,164.0374,17924.0
2024-01-19 15:20:00,167.86,167.86,167.41,167.76,11626.0,164.0081,164.0081,163.5684,163.9104,11626.0
2024-01-19 15:30:00,167.78,167.79,167.34,167.35,12638.0,163.9299,163.9397,163.5,163.5098,12638.0
2024-01-19 15:40:00,167.38,167.49,167.24,167.25,19525.0,163.5391,163.6465,163.4023,163.4121,19525.0
2024-01-19 15:50:00,167.29,167.31,166.75,166.79,99935.0,163.4511,163.4707,162.9235,162.9626,99935.0
2024-01-22 09:30:00,166.07,168.17,166.04,168.17,30980.0,162.2591,164.3109,162.2298,164.3109,30980.0
2024-01-22 09:40:00,168.29,168.68,168.04,168.44,32660.0,164.4282,164.8092,164.1839,164.5747,32660.0
2024-01-22 09:50:00,168.39,168.93,168.25,168.61,25207.0,164.5259,165.0535,164.3891,164.7408,25207.0
2024-01-22 10:00:00,168.62,168.97,168.31,168.89,36657.0,164.7506,165.0926,164.4477,165.0144,36657.0
2024-01-22 10:10:00,168.89,169.07,168.78,168.86,28881.0,165.0144,165.1903,164.9069,164.9851,28881.0
2024-01-22 10:20:00,168.82,169.34,168.82,169.07,25581.0,164.946,165.4541,164.946,165.1903,25581.0
2024-01-22 10:30:00,169.07,169.13,168.73,169.13,25021.0,165.1903,165.2489,164.8581,165.2489,25021.0
2024-01-22 10:40:00,169.04,169.17,168.86,169.05,23616.0,165.161,165.288,164.9851,165.1708,23616.0
2024-01-22 10:50:00,169.05,169.16,168.72,168.75,37129.0,165.1708,165.2782,164.8483,164.8776,37129.0
2024-01-22 11:00:00,168.77,168.77,168.55,168.67,24889.0,164.8972,164.8972,164.6822,164.7995,24889.0
2024-01-22 11:10:00,168.63,169.12,168.62,169.08,21345.0,164.7604,165.2391,164.7506,165.2001,21345.0
2024-01-22 11:20:00,169.08,169.47,169.05,169.47,18640.0,165.2001,165.5811,165.1708,165.5811,18640.0
2024-01-22 11:30:00,169.41,169.8,169.34,169.8,29009.0,165.5225,165.9035,165.4541,165.9035,29009.0
2024-01-22 11:40:00,169.78,170.11,169.72,170.04,27786.0,165.884,166.2064,165.8254,166.138,27786.0
2024-01-22 11:50:00,170.05,170.39,169.98,170.22,16707.0,166.1478,166.48,166.0794,166.3139,16707.0
2024-01-22 12:00:00,170.23,170.25,169.81,169.87,33527.0,166.3237,166.3432,165.9133,165.9719,33527.0
2024-01-22 12:10:00,169.87,170.13,169.76,170.13,19367.0,165.9719,166.226,165.8645,166.226,19367.0
2024-01-22 12:20:00,170.13,170.19,170.04,170.12,18322.0,166.226,166.2846,166.138,166.2162,18322.0
2024-01-22 12:30:00,170.18,170.18,169.81,170.18,24912.0,166.2748,166.2748,165.9133,166.2748,24912.0
2024-01-22 12:40:00,170.17,170.27,170.11,170.15,11727.0,166.2651,166.3628,166.2064,166.2455,11727.0
2024-01-22 12:50:00,170.14,170.14,169.92,170.01,14692.0,166.2357,166.2357,166.0208,166.1087,14692.0
2024-01-22 13:00:00,170.0,170.04,169.84,169.94,17545.0,166.099,166.138,165.9426,166.0403,17545.0
2024-01-22 13:10:00,169.98,170.28,169.96,170.07,17210.0,166.0794,166.3725,166.0599,166.1673,17210.0
2024-01-22 13:20:00,170.09,170.14,169.69,169.69,14593.0,166.1869,166.2357,165.7961,165.7961,14593.0
2024-01-22 13:30:00,169.78,169.92,169.61,169.92,14247.0,165.884,166.0208,165.7179,166.0208,14247.0
2024-01-22 13:40:00,169.91,169.99,169.77,169.77,18322.0,166.011,166.0892,165.8742,165.8742,18322.0
2024-01-22 13:50:00,169.67,169.96,169.67,169.81,10513.0,165.7765,166.0599,165.7765,165.9133,10513.0
2024-01-22 14:00:00,169.82,169.88,169.76,169.82,13320.0,165.9231,165.9817,165.8645,165.9231,13320.0
2024-01-22 14:10:00,169.79,169.8,169.63,169.69,15888.0,165.8938,165.9035,165.7374,165.7961,15888.0
2024-01-22 14:20:00,169.71,169.71,169.52,169.64,11773.0,165.8156,165.8156,165.63,165.7472,11773.0
2024-01-22 14:30:00,169.7,169.79,169.52,169.79,19751.0,165.8058,165.8938,165.63,165.8938,19751.0
2024-01-22 14:40:00,169.73,169.74,169.6,169.69,16463.0,165.8351,165.8449,165.7081,165.7961,16463.0
2024-01-22 14:50:00,169.72,169.76,169.67,169.76,10202.0,165.8254,165.8645,165.7765,165.8645,10202.0
2024-01-22 15:00:00,169.75,169.92,169.61,169.92,24683.0,165.8547,166.0208,165.7179,166.0208,24683.0
2024-01-22 15:10:00,169.92,170.15,169.84,170.15,22229.0,166.0208,166.2455,165.9426,166.2455,22229.0
2024-01-22 15:20:00,170.22,170.41,170.11,170.41,26044.0,166.3139,166.4995,166.2064,166.4995,26044.0
2024-01-22 15:30:00,170.44,170.77,170.37,170.39,32168.0,166.5289,166.8513,166.4605,166.48,32168.0
2024-01-22 15:40:00,170.41,170.51,170.24,170.3,35519.0,166.4995,166.5972,166.3334,166.3921,35519.0
2024-01-22 15:50:00,170.32,170.52,170.17,170.46,93527.0,166.4116,166.607,166.2651,166.5484,93527.0
2024-01-23 09:30:00,172.07,173.73,172.07,173.59,23173.0,168.1215,169.7434,168.1215,169.6066,23173.0
2024-01-23 09:40:00,173.59,174.03,173.0,173.57,25385.0,169.6066,170.0365,169.0301,169.587,25385.0
2024-01-23 09:50:00,173.4,174.15,173.29,174.15,17612.0,169.4209,170.1537,169.3135,170.1537,17612.0
2024-01-23 10:00:00,174.17,174.2,173.71,174.16,34795.0,170.1733,170.2026,169.7238,170.1635,34795.0
2024-01-23 10:10:00,174.14,174.32,173.52,173.59,12119.0,170.1439,170.3198,169.5382,169.6066,12119.0
2024-01-23 10:20:00,173.57,173.75,173.26,173.38,19700.0,169.587,169.7629,169.2841,169.4014,19700.0
2024-01-23 10:30:00,173.32,173.36,173.0,173.14,32969.0,169.3428,169.3818,169.0301,169.1669,32969.0
2024-01-23 10:40:00,173.14,173.14,172.55,172.72,17237.0,169.1669,169.1669,168.5904,168.7565,17237.0
2024-01-23 10:50:00,172.77,172.77,172.07,172.43,36664.0,168.8054,168.8054,168.1215,168.4732,36664.0
2024-01-23 11:00:00,172.49,172.85,172.48,172.67,18149.0,168.5318,168.8836,168.522,168.7077,18149.0
2024-01-23 11:10:00,172.73,173.02,172.73,172.75,14246.0,168.7663,169.0497,168.7663,168.7858,14246.0
2024-01-23 11:20:00,172.77,172.82,172.5,172.55,12714.0,168.8054,168.8542,168.5416,168.5904,12714.0
2024-01-23 11:30:00,172.5,172.6,172.32,172.53,16139.0,168.5416,168.6393,168.3657,168.5709,16139.0
2024-01-23 11:40:00,172.53,172.72,172.53,172.63,10255.0,168.5709,168.7565,168.5709,168.6686,10255.0
2024-01-23 11:50:00,172.6,172.86,172.56,172.78,8163.0,168.6393,168.8933,168.6002,168.8152,8163.0
2024-01-23 12:00:00,172.75,172.9,172.72,172.8,18431.0,168.7858,168.9324,168.7565,168.8347,18431.0
2024-01-23 12:10:00,172.82,172.91,172.52,172.65,13761.0,168.8542,168.9422,168.5611,168.6881,13761.0
2024-01-23 12:20:00,172.64,172.64,172.29,172.42,17931.0,168.6784,168.6784,168.3364,168.4634,17931.0
2024-01-23 12:30:00,172.43,172.61,172.38,172.48,10191.0,168.4732,168.6491,168.4243,168.522,10191.0
2024-01-23 12:40:00,172.49,172.52,172.42,172.46,7133.0,168.5318,168.5611,168.4634,168.5025,7133.0
2024-01-23 12:50:00,172.43,172.61,172.38,172.61,9947.0,168.4732,168.6491,168.4243,168.6491,9947.0
2024-01-23 13:00:00,172.61,172.76,172.47,172.5,9473.0,168.6491,168.7956,168.5123,168.5416,9473.0
2024-01-23 13:10:00,172.48,172.68,172.45,172.46,9450.0,168.522,168.7175,168.4927,168.5025,9450.0
2024-01-23 13:20:00,172.43,172.47,172.19,172.2,11869.0,168.4732,168.5123,168.2387,168.2485,11869.0
2024-01-23 13:30:00,172.2,172.31,172.05,172.07,13616.0,168.2485,168.3559,168.1019,168.1215,13616.0
2024-01-23 13:40:00,172.09,172.1,171.79,171.89,29034.0,168.141,168.1508,167.8479,167.9456,29034.0
2024-01-23 13:50:00,171.89,172.1,171.85,171.99,14853.0,167.9456,168.1508,167.9065,168.0433,14853.0
2024-01-23 14:00:00,171.99,172.25,171.98,172.18,15117.0,168.0433,168.2973,168.0335,168.2289,15117.0
2024-01-23 14:10:00,172.17,172.28,172.12,172.19,18202.0,168.2192,168.3266,168.1703,168.2387,18202.0
2024-01-23 14:20:00,172.13,172.13,171.71,171.76,10906.0,168.1801,168.1801,167.7697,167.8186,10906.0
2024-01-23 14:30:00,171.75,172.01,171.74,171.98,12020.0,167.8088,168.0628,167.799,168.0335,12020.0
2024-01-23 14:40:00,171.95,172.19,171.94,172.01,13487.0,168.0042,168.2387,167.9944,168.0628,13487.0
2024-01-23 14:50:00,171.98,172.13,171.93,172.08,32241.0,168.0335,168.1801,167.9847,168.1312,32241.0
2024-01-23 15:00:00,172.08,172.23,171.89,172.1,19421.0,168.1312,168.2778,167.9456,168.1508,19421.0
2024-01-23 15:10:00,172.1,172.48,172.1,172.27,39447.0,168.1508,168.522,168.1508,168.3169,39447.0
2024-01-23 15:20:00,172.3,172.42,172.22,172.28,28358.0,168.3462,168.4634,168.268,168.3266,28358.0
2024-01-23 15:30:00,172.29,172.39,171.79,171.97,22659.0,168.3364,168.4341,167.8479,168.0237,22659.0
2024-01-23 15:40:00,171.99,172.17,171.86,171.95,30412.0,168.0433,168.2192,167.9163,168.0042,30412.0
2024-01-23 15:50:00,171.94,172.08,171.72,171.76,110757.0,167.9944,168.1312,167.7795,167.8186,110757.0
2024-01-24 09:30:00,172.8,173.5,172.0,173.21,41931.0,168.8347,169.5186,168.0531,169.2353,41931.0
2024-01-24 09:40:00,172.9,172.94,172.03,172.36,22375.0,168.9324,168.9715,168.0824,168.4048,22375.0
2024-01-24 09:50:00,172.23,172.4,171.51,171.76,37933.0,168.2778,168.4439,167.5743,167.8186,37933.0
2024-01-24 10:00:00,171.68,171.95,171.3,171.74,19038.0,167.7404,168.0042,167.3691,167.799,19038.0
2024-01-24 10:10:00,171.81,171.92,171.49,171.92,17942.0,167.8674,167.9749,167.5548,167.9749,17942.0
2024-01-24 10:20:00,171.89,171.89,171.38,171.72,19761.0,167.9456,167.9456,167.4473,167.7795,19761.0
2024-01-24 10:30:00,171.63,172.26,171.35,172.13,17911.0,167.6915,168.3071,167.418,168.1801,17911.0
2024-01-24 10:40:00,172.09,172.76,172.05,172.49,11600.0,168.141,168.7956,168.1019,168.5318,11600.0
2024-01-24 10:50:00,172.44,172.79,172.28,172.58,8970.0,168.483,168.8249,168.3266,168.6197,8970.0
2024-01-24 11:00:00,172.57,172.75,172.4,172.4,14782.0,168.61,168.7858,168.4439,168.4439,14782.0
2024-01-24 11:10:00,172.37,172.79,172.37,172.71,17639.0,168.4146,168.8249,168.4146,168.7468,17639.0
2024-01-24 11:20:00,172.69,173.38,172.65,173.33,24608.0,168.7272,169.4014,168.6881,169.3525,24608.0
2024-01-24 11:30:00,173.19,173.44,172.75,172.92,42870.0,169.2157,169.46,168.7858,168.9519,42870.0
2024-01-24 11:40:00,172.87,173.34,172.86,173.34,9531.0,168.9031,169.3623,168.8933,169.3623,9531.0
2024-01-24 11:50:00,173.25,173.68,173.21,173.43,18284.0,169.2744,169.6945,169.2353,169.4502,18284.0
2024-01-24 12:00:00,173.43,173.69,173.34,173.48,10093.0,169.4502,169.7043,169.3623,169.4991,10093.0
2024-01-24 12:10:00,173.33,173.49,173.13,173.26,5951.0,169.3525,169.5089,169.1571,169.2841,5951.0
2024-01-24 12:20:00,173.2,173.22,173.02,173.1,3100.0,169.2255,169.2451,169.0497,169.1278,3100.0
2024-01-24 12:30:00,173.06,173.42,173.05,173.42,5720.0,169.0887,169.4405,169.079,169.4405,5720.0
2024-01-24 12:40:00,173.46,173.46,173.3,173.39,3793.0,169.4796,169.4796,169.3232,169.4112,3793.0
2024-01-24 12:50:00,173.45,173.71,173.42,173.61,9745.0,169.4698,169.7238,169.4405,169.6261,9745.0
2024-01-24 13:00:00,173.67,173.73,173.33,173.5,12782.0,169.6847,169.7434,169.3525,169.5186,12782.0
2024-01-24 13:10:00,173.5,173.57,173.32,173.52,6825.0,169.5186,169.587,169.3428,169.5382,6825.0
2024-01-24 13:20:00,173.49,173.6,173.43,173.43,8919.0,169.5089,169.6163,169.4502,169.4502,8919.0
2024-01-24 13:30:00,173.5,173.5,173.18,173.21,10226.0,169.5186,169.5186,169.206,169.2353,10226.0
2024-01-24 13:40:00,173.17,173.24,172.64,172.74,28713.0,169.1962,169.2646,168.6784,168.7761,28713.0
2024-01-24 13:50:00,172.71,172.85,172.65,172.85,6580.0,168.7468,168.8836,168.6881,168.8836,6580.0
2024-01-24 14:00:00,172.8,172.93,172.77,172.84,6916.0,168.8347,168.9617,168.8054,168.8738,6916.0
2024-01-24 14:10:00,172.8,173.08,172.77,173.08,5042.0,168.8347,169.1083,168.8054,169.1083,5042.0
2024-01-24 14:20:00,173.04,173.08,172.75,172.87,9654.0,169.0692,169.1083,168.7858,168.9031,9654.0
2024-01-24 14:30:00,172.89,173.0,172.76,172.82,8076.0,168.9226,169.0301,168.7956,168.8542,8076.0
2024-01-24 14:40:00,172.89,173.25,172.83,173.19,14404.0,168.9226,169.2744,168.864,169.2157,14404.0
2024-01-24 14:50:00,173.15,173.4,173.13,173.23,9869.0,169.1767,169.4209,169.1571,169.2548,9869.0
2024-01-24 15:00:00,173.2,173.34,173.15,173.29,9854.0,169.2255,169.3623,169.1767,169.3135,9854.0
2024-01-24 15:10:00,173.29,173.29,172.69,172.71,19810.0,169.3135,169.3135,168.7272,168.7468,19810.0
2024-01-24 15:20:00,172.69,173.08,172.6,172.95,18097.0,168.7272,169.1083,168.6393,168.9813,18097.0
2024-01-24 15:30:00,172.94,173.39,172.9,173.24,28881.0,168.9715,169.4112,168.9324,169.2646,28881.0
2024-01-24 15:40:00,173.28,173.5,172.72,172.72,43888.0,169.3037,169.5186,168.7565,168.7565,43888.0
2024-01-24 15:50:00,172.78,172.91,172.55,172.66,70235.0,168.8152,168.9422,168.5904,168.6979,70235.0
2024-01-25 09:30:00,173.97,174.23,172.66,173.03,42511.0,169.9779,170.2319,168.6979,169.0594,42511.0
2024-01-25 09:40:00,173.14,173.78,172.59,173.71,14966.0,169.1669,169.7922,168.6295,169.7238,14966.0
2024-01-25 09:50:00,173.4,174.71,173.39,174.5,28566.0,169.4209,170.7009,169.4112,170.4957,28566.0
2024-01-25 10:00:00,174.58,175.12,174.45,175.0,29160.0,170.5739,171.1015,170.4468,170.9842,29160.0
2024-01-25 10:10:00,174.95,175.08,174.54,174.84,13079.0,170.9354,171.0624,170.5348,170.8279,13079.0
2024-01-25 10:20:00,174.84,175.63,174.64,175.56,21045.0,170.8279,171.5998,170.6325,171.5314,21045.0
2024-01-25 10:30:00,175.61,175.61,174.41,174.44,28496.0,171.5802,171.5802,170.4078,170.4371,28496.0
2024-01-25 10:40:00,174.43,174.55,173.92,173.92,20033.0,170.4273,170.5445,169.929,169.929,20033.0
2024-01-25 10:50:00,173.89,174.04,173.66,173.98,14141.0,169.8997,170.0462,169.675,169.9876,14141.0
2024-01-25 11:00:00,173.81,173.94,173.43,173.53,11577.0,169.8215,169.9485,169.4502,169.5479,11577.0
2024-01-25 11:10:00,173.53,173.96,173.43,173.77,20870.0,169.5479,169.9681,169.4502,169.7824,20870.0
2024-01-25 11:20:00,173.67,173.71,173.51,173.65,13233.0,169.6847,169.7238,169.5284,169.6652,13233.0
2024-01-25 11:30:00,173.61,173.71,173.39,173.69,10342.0,169.6261,169.7238,169.4112,169.7043,10342.0
2024-01-25 11:40:00,173.63,174.21,173.52,174.15,32587.0,169.6457,170.2123,169.5382,170.1537,32587.0
2024-01-25 11:50:00,174.17,174.29,174.1,174.21,21941.0,170.1733,170.2905,170.1049,170.2123,21941.0
2024-01-25 12:00:00,174.24,174.32,174.05,174.14,17338.0,170.2417,170.3198,170.056,170.1439,17338.0
2024-01-25 12:10:00,174.14,174.55,174.06,174.55,23150.0,170.1439,170.5445,170.0658,170.5445,23150.0
2024-01-25 12:20:00,174.56,174.7,174.46,174.53,17132.0,170.5543,170.6911,170.4566,170.525,17132.0
2024-01-25 12:30:00,174.58,174.61,174.14,174.21,14725.0,170.5739,170.6032,170.1439,170.2123,14725.0
2024-01-25 12:40:00,174.22,174.57,174.21,174.5,18266.0,170.2221,170.5641,170.2123,170.4957,18266.0
2024-01-25 12:50:00,174.51,174.78,174.49,174.75,15884.0,170.5055,170.7693,170.4859,170.74,15884.0
2024-01-25 13:00:00,174.77,174.85,174.36,174.37,24467.0,170.7595,170.8377,170.3589,170.3687,24467.0
2024-01-25 13:10:00,174.38,174.52,174.08,174.16,11681.0,170.3784,170.5152,170.0853,170.1635,11681.0
2024-01-25 13:20:00,174.22,174.5,174.19,174.4,13746.0,170.2221,170.4957,170.1928,170.398,13746.0
2024-01-25 13:30:00,174.41,174.69,174.36,174.52,14572.0,170.4078,170.6813,170.3589,170.5152,14572.0
2024-01-25 13:40:00,174.56,174.7,174.48,174.62,9544.0,170.5543,170.6911,170.4761,170.6129,9544.0
2024-01-25 13:50:00,174.6,174.63,174.09,174.13,12746.0,170.5934,170.6227,170.0951,170.1342,12746.0
2024-01-25 14:00:00,174.04,174.14,173.83,173.92,11904.0,170.0462,170.1439,169.8411,169.929,11904.0
2024-01-25 14:10:00,173.9,174.06,173.73,173.91,13041.0,169.9095,170.0658,169.7434,169.9192,13041.0
2024-01-25 14:20:00,173.94,174.06,173.77,174.01,11291.0,169.9485,170.0658,169.7824,170.0169,11291.0
2024-01-25 14:30:00,173.98,174.12,173.89,174.09,12151.0,169.9876,170.1244,169.8997,170.0951,12151.0
2024-01-25 14:40:00,174.11,174.11,173.83,173.89,9687.0,170.1146,170.1146,169.8411,169.8997,9687.0
2024-01-25 14:50:00,173.84,174.05,173.81,173.97,17833.0,169.8508,170.056,169.8215,169.9779,17833.0
2024-01-25 15:00:00,173.95,174.09,173.81,173.84,10730.0,169.9583,170.0951,169.8215,169.8508,10730.0
2024-01-25 15:10:00,173.85,174.05,173.77,174.05,12789.0,169.8606,170.056,169.7824,170.056,12789.0
2024-01-25 15:20:00,174.11,174.37,174.06,174.35,12524.0,170.1146,170.3687,170.0658,170.3491,12524.0
2024-01-25 15:30:00,174.34,174.6,174.28,174.45,20878.0,170.3394,170.5934,170.2807,170.4468,20878.0
2024-01-25 15:40:00,174.45,174.57,174.35,174.46,43490.0,170.4468,170.5641,170.3491,170.4566,43490.0
2024-01-25 15:50:00,174.48,174.8,174.16,174.7,162481.0,170.4761,170.7888,170.1635,170.6911,162481.0
2024-01-26 09:30:00,175.2,176.07,175.15,175.91,29991.0,171.1796,172.0297,171.1308,171.8733,29991.0
2024-01-26 09:40:00,176.06,176.06,175.38,175.43,17758.0,172.0199,172.0199,171.3555,171.4043,17758.0
2024-01-26 09:50:00,175.41,175.87,175.4,175.72,17996.0,171.3848,171.8343,171.375,171.6877,17996.0
2024-01-26 10:00:00,175.59,176.18,175.52,176.11,16845.0,171.5607,172.1371,171.4923,172.0687,16845.0
2024-01-26 10:10:00,176.26,176.4,176.12,176.22,8124.0,172.2153,172.3521,172.0785,172.1762,8124.0
2024-01-26 10:20:00,176.22,176.99,176.18,176.88,23348.0,172.1762,172.9285,172.1371,172.8211,23348.0
2024-01-26 10:30:00,176.89,177.01,176.71,176.96,22449.0,172.8308,172.9481,172.655,172.8992,22449.0
2024-01-26 10:40:00,177.0,177.24,176.9,176.97,22071.0,172.9383,173.1728,172.8406,172.909,22071.0
2024-01-26 10:50:00,177.02,177.03,176.61,176.83,20234.0,172.9579,172.9676,172.5573,172.7722,20234.0
2024-01-26 11:00:00,176.78,176.9,175.92,175.92,22087.0,172.7234,172.8406,171.8831,171.8831,22087.0
2024-01-26 11:10:00,175.89,176.01,175.35,175.45,17047.0,171.8538,171.971,171.3262,171.4239,17047.0
2024-01-26 11:20:00,175.43,175.55,175.21,175.45,14326.0,171.4043,171.5216,171.1894,171.4239,14326.0
2024-01-26 11:30:00,175.41,175.56,175.37,175.49,15847.0,171.3848,171.5314,171.3457,171.463,15847.0
2024-01-26 11:40:00,175.49,175.62,175.14,175.22,14315.0,171.463,171.59,171.121,171.1992,14315.0
2024-01-26 11:50:00,175.2,175.28,175.06,175.23,11801.0,171.1796,171.2578,171.0428,171.2089,11801.0
2024-01-26 12:00:00,175.21,175.22,174.67,174.72,12954.0,171.1894,171.1992,170.6618,170.7106,12954.0
2024-01-26 12:10:00,174.7,174.78,174.61,174.66,14776.0,170.6911,170.7693,170.6032,170.652,14776.0
2024-01-26 12:20:00,174.6,175.1,174.6,175.1,18767.0,170.5934,171.0819,170.5934,171.0819,18767.0
2024-01-26 12:30:00,175.09,175.15,174.55,174.57,30026.0,171.0721,171.1308,170.5445,170.5641,30026.0
2024-01-26 12:40:00,174.63,174.95,174.51,174.89,9065.0,170.6227,170.9354,170.5055,170.8767,9065.0
2024-01-26 12:50:00,174.94,174.95,174.66,174.92,11318.0,170.9256,170.9354,170.652,170.9061,11318.0
2024-01-26 13:00:00,174.89,175.07,174.75,175.06,7690.0,170.8767,171.0526,170.74,171.0428,7690.0
2024-01-26 13:10:00,175.01,175.1,174.91,174.96,5832.0,170.994,171.0819,170.8963,170.9451,5832.0
2024-01-26 13:20:00,174.95,175.25,174.95,175.15,8872.0,170.9354,171.2285,170.9354,171.1308,8872.0
2024-01-26 13:30:00,175.17,175.37,175.03,175.33,9436.0,171.1503,171.3457,171.0135,171.3066,9436.0
2024-01-26 13:40:00,175.29,175.31,175.0,175.05,6665.0,171.2676,171.2871,170.9842,171.0331,6665.0
2024-01-26 13:50:00,175.06,175.17,174.9,175.05,10452.0,171.0428,171.1503,170.8865,171.0331,10452.0
2024-01-26 14:00:00,175.06,175.32,175.04,175.2,7732.0,171.0428,171.2969,171.0233,171.1796,7732.0
2024-01-26 14:10:00,175.19,175.25,175.09,175.09,8764.0,171.1699,171.2285,171.0721,171.0721,8764.0
2024-01-26 14:20:00,175.05,175.05,174.89,175.01,8583.0,171.0331,171.0331,170.8767,170.994,8583.0
2024-01-26 14:30:00,175.01,175.01,174.53,174.53,11935.0,170.994,170.994,170.525,170.525,11935.0
2024-01-26 14:40:00,174.54,174.6,174.26,174.3,18311.0,170.5348,170.5934,170.2612,170.3003,18311.0
2024-01-26 14:50:00,174.31,174.33,174.11,174.25,18687.0,170.31,170.3296,170.1146,170.2514,18687.0
2024-01-26 15:00:00,174.26,174.57,174.17,174.53,17511.0,170.2612,170.5641,170.1733,170.525,17511.0
2024-01-26 15:10:00,174.55,174.78,174.51,174.62,14698.0,170.5445,170.7693,170.5055,170.6129,14698.0
2024-01-26 15:20:00,174.56,174.74,174.54,174.68,16493.0,170.5543,170.7302,170.5348,170.6716,16493.0
2024-01-26 15:30:00,174.68,174.85,174.61,174.79,16219.0,170.6716,170.8377,170.6032,170.779,16219.0
2024-01-26 15:40:00,174.79,175.11,174.76,174.93,30510.0,170.779,171.0917,170.7497,170.9158,30510.0
2024-01-26 15:50:00,174.93,175.35,174.83,175.1,97252.0,170.9158,171.3262,170.8181,171.0819,97252.0
2024-01-29 09:30:00,175.5,176.02,173.65,173.97,56080.0,171.4727,171.9808,169.6652,169.9779,56080.0
2024-01-29 09:40:00,174.13,174.18,173.47,173.7,29885.0,170.1342,170.183,169.4893,169.714,29885.0
2024-01-29 09:50:00,173.64,174.21,173.13,173.74,15472.0,169.6554,170.2123,169.1571,169.7531,15472.0
2024-01-29 10:00:00,173.56,174.7,173.56,174.62,15329.0,169.5773,170.6911,169.5773,170.6129,15329.0
2024-01-29 10:10:00,174.61,175.05,174.42,174.91,21689.0,170.6032,171.0331,170.4175,170.8963,21689.0
2024-01-29 10:20:00,174.91,174.91,174.1,174.12,17517.0,170.8963,170.8963,170.1049,170.1244,17517.0
2024-01-29 10:30:00,174.12,175.05,174.01,174.97,17829.0,170.1244,171.0331,170.0169,170.9549,17829.0
2024-01-29 10:40:00,175.02,175.03,174.67,175.01,14813.0,171.0038,171.0135,170.6618,170.994,14813.0
2024-01-29 10:50:00,174.95,174.96,174.36,174.37,61489.0,170.9354,170.9451,170.3589,170.3687,61489.0
2024-01-29 11:00:00,174.47,174.57,174.29,174.55,13645.0,170.4664,170.5641,170.2905,170.5445,13645.0
2024-01-29 11:10:00,174.56,174.76,174.44,174.76,11974.0,170.5543,170.7497,170.4371,170.7497,11974.0
2024-01-29 11:20:00,174.87,174.89,174.49,174.61,35817.0,170.8572,170.8767,170.4859,170.6032,35817.0
2024-01-29 11:30:00,174.62,174.88,174.58,174.85,15693.0,170.6129,170.867,170.5739,170.8377,15693.0
2024-01-29 11:40:00,174.91,175.09,174.84,174.9,20646.0,170.8963,171.0721,170.8279,170.8865,20646.0
2024-01-29 11:50:00,174.86,174.89,174.68,174.89,9966.0,170.8474,170.8767,170.6716,170.8767,9966.0
2024-01-29 12:00:00,174.84,175.01,174.76,174.97,10033.0,170.8279,170.994,170.7497,170.9549,10033.0
2024-01-29 12:10:00,174.97,175.37,174.93,175.33,14422.0,170.9549,171.3457,170.9158,171.3066,14422.0
2024-01-29 12:20:00,175.33,175.78,175.28,175.65,32622.0,171.3066,171.7463,171.2578,171.6193,32622.0
2024-01-29 12:30:00,175.63,175.85,175.41,175.62,24666.0,171.5998,171.8147,171.3848,171.59,24666.0
2024-01-29 12:40:00,175.62,175.62,175.24,175.43,22945.0,171.59,171.59,171.2187,171.4043,22945.0
2024-01-29 12:50:00,175.46,175.6,175.29,175.54,17164.0,171.4337,171.5704,171.2676,171.5118,17164.0
2024-01-29 13:00:00,175.5,175.57,175.18,175.33,15892.0,171.4727,171.5411,171.1601,171.3066,15892.0
2024-01-29 13:10:00,175.33,175.47,175.21,175.23,20563.0,171.3066,171.4434,171.1894,171.2089,20563.0
2024-01-29 13:20:00,175.28,175.3,175.07,175.14,15365.0,171.2578,171.2773,171.0526,171.121,15365.0
2024-01-29 13:30:00,175.14,175.68,175.08,175.68,19743.0,171.121,171.6486,171.0624,171.6486,19743.0
2024-01-29 13:40:00,175.68,175.69,175.4,175.48,21276.0,171.6486,171.6584,171.375,171.4532,21276.0
2024-01-29 13:50:00,175.51,175.62,175.4,175.43,12845.0,171.4825,171.59,171.375,171.4043,12845.0
2024-01-29 14:00:00,175.4,175.65,175.3,175.39,24169.0,171.375,171.6193,171.2773,171.3653,24169.0
2024-01-29 14:10:00,175.44,175.57,175.37,175.38,13815.0,171.4141,171.5411,171.3457,171.3555,13815.0
2024-01-29 14:20:00,175.36,175.4,175.25,175.36,12648.0,171.336,171.375,171.2285,171.336,12648.0
2024-01-29 14:30:00,175.37,175.66,175.29,175.63,12655.0,171.3457,171.6291,171.2676,171.5998,12655.0
2024-01-29 14:40:00,175.62,175.96,175.59,175.92,27542.0,171.59,171.9222,171.5607,171.8831,27542.0
2024-01-29 14:50:00,175.92,175.97,175.78,175.89,17067.0,171.8831,171.932,171.7463,171.8538,17067.0
2024-01-29 15:00:00,175.91,176.35,175.91,176.1,29282.0,171.8733,172.3032,171.8733,172.059,29282.0
2024-01-29 15:10:00,176.09,176.43,176.0,176.4,29919.0,172.0492,172.3814,171.9613,172.3521,29919.0
2024-01-29 15:20:00,176.45,176.73,176.44,176.61,31928.0,172.4009,172.6745,172.3912,172.5573,31928.0
2024-01-29 15:30:00,176.59,176.76,176.48,176.57,43254.0,172.5377,172.7038,172.4303,172.5182,43254.0
2024-01-29 15:40:00,176.57,176.65,176.22,176.4,54694.0,172.5182,172.5964,172.1762,172.3521,54694.0
2024-01-29 15:50:00,176.42,177.09,176.38,176.72,180166.0,172.3716,173.0263,172.3325,172.6647,180166.0
2024-01-30 09:30:00,178.0,180.36,176.88,179.48,207769.0,173.9154,176.2212,172.8211,175.3614,207769.0
2024-01-30 09:40:00,179.57,183.7,179.08,182.89,131514.0,175.4493,179.4846,174.9706,178.6932,131514.0
2024-01-30 09:50:00,183.01,184.61,182.58,183.92,142796.0,178.8104,180.3737,178.3903,179.6995,142796.0
2024-01-30 10:00:00,183.69,184.2,181.5,182.25,66637.0,179.4748,179.9731,177.3351,178.0678,66637.0
2024-01-30 10:10:00,182.25,182.86,181.64,182.29,44455.0,178.0678,178.6638,177.4718,178.1069,44455.0
2024-01-30 10:20:00,182.23,183.99,181.97,183.02,59027.0,178.0483,179.7679,177.7943,178.8202,59027.0
2024-01-30 10:30:00,183.18,184.07,182.82,183.85,68005.0,178.9765,179.8461,178.6248,179.6311,68005.0
2024-01-30 10:40:00,183.88,184.21,183.3,183.85,31403.0,179.6604,179.9829,179.0938,179.6311,31403.0
2024-01-30 10:50:00,183.95,185.65,183.92,185.38,84466.0,179.7288,181.3898,179.6995,181.126,84466.0
2024-01-30 11:00:00,185.33,185.33,183.4,183.9,42513.0,181.0772,181.0772,179.1915,179.68,42513.0
2024-01-30 11:10:00,183.98,184.43,183.63,184.4,26224.0,179.7581,180.1978,179.4162,180.1685,26224.0
2024-01-30 11:20:00,184.43,185.1,184.39,185.01,40945.0,180.1978,180.8524,180.1587,180.7645,40945.0
2024-01-30 11:30:00,184.9,185.53,184.77,185.45,38402.0,180.657,181.2726,180.53,181.1944,38402.0
2024-01-30 11:40:00,185.37,185.45,183.66,184.2,32269.0,181.1163,181.1944,179.4455,179.9731,32269.0
2024-01-30 11:50:00,184.2,184.55,184.1,184.22,19013.0,179.9731,180.3151,179.8754,179.9926,19013.0
2024-01-30 12:00:00,184.28,185.6,184.28,185.45,32320.0,180.0513,181.341,180.0513,181.1944,32320.0
2024-01-30 12:10:00,185.45,185.85,185.37,185.81,43339.0,181.1944,181.5852,181.1163,181.5462,43339.0
2024-01-30 12:20:00,185.82,186.8,185.82,186.1,45528.0,181.5559,182.5134,181.5559,181.8295,45528.0
2024-01-30 12:30:00,186.11,186.22,185.54,185.84,25675.0,181.8393,181.9467,181.2823,181.5755,25675.0
2024-01-30 12:40:00,185.83,186.82,185.76,186.81,24063.0,181.5657,182.533,181.4973,182.5232,24063.0
2024-01-30 12:50:00,186.77,187.21,186.12,186.19,59614.0,182.4841,182.914,181.849,181.9174,59614.0
2024-01-30 13:00:00,186.18,187.05,185.84,187.03,48619.0,181.9077,182.7577,181.5755,182.7382,48619.0
2024-01-30 13:10:00,186.94,187.58,186.81,187.47,24959.0,182.6502,183.2755,182.5232,183.1681,24959.0
2024-01-30 13:20:00,187.55,187.72,187.33,187.53,31253.0,183.2462,183.4123,183.0313,183.2267,31253.0
2024-01-30 13:30:00,187.54,187.58,187.0,187.14,19553.0,183.2365,183.2755,182.7088,182.8456,19553.0
2024-01-30 13:40:00,187.13,187.41,186.87,187.4,13367.0,182.8359,183.1094,182.5818,183.0997,13367.0
2024-01-30 13:50:00,187.45,187.78,187.43,187.5,39126.0,183.1485,183.4709,183.129,183.1974,39126.0
2024-01-30 14:00:00,187.51,187.95,187.43,187.95,31402.0,183.2071,183.637,183.129,183.637,31402.0
2024-01-30 14:10:00,187.98,188.44,187.95,188.41,32731.0,183.6664,184.1158,183.637,184.0865,32731.0
2024-01-30 14:20:00,188.48,188.8,188.42,188.77,28095.0,184.1549,184.4675,184.0963,184.4382,28095.0
2024-01-30 14:30:00,188.82,189.1,188.74,189.07,25549.0,184.4871,184.7607,184.4089,184.7313,25549.0
2024-01-30 14:40:00,189.06,189.26,188.95,189.14,28689.0,184.7216,184.917,184.6141,184.7997,28689.0
2024-01-30 14:50:00,189.15,189.6,189.14,189.28,46421.0,184.8095,185.2492,184.7997,184.9365,46421.0
2024-01-30 15:00:00,189.33,189.44,188.8,188.94,42050.0,184.9854,185.0929,184.4675,184.6043,42050.0
2024-01-30 15:10:00,188.99,189.28,188.74,188.97,27478.0,184.6532,184.9365,184.4089,184.6336,27478.0
2024-01-30 15:20:00,189.0,189.28,188.92,189.08,33580.0,184.663,184.9365,184.5848,184.7411,33580.0
2024-01-30 15:30:00,189.06,190.45,189.05,190.34,87758.0,184.7216,186.0797,184.7118,185.9722,87758.0
2024-01-30 15:40:00,190.35,190.74,189.4,189.4,115518.0,185.982,186.363,185.0538,185.0538,115518.0
2024-01-30 15:50:00,189.43,189.8,188.73,188.9,240022.0,185.0831,185.4446,184.3991,184.5652,240022.0
2024-01-31 09:30:00,188.9,190.96,188.87,190.56,104173.0,184.5652,186.578,184.5359,186.1872,104173.0
2024-01-31 09:40:00,190.5,190.5,188.43,188.51,34803.0,186.1285,186.1285,184.106,184.1842,34803.0
2024-01-31 09:50:00,188.5,189.13,188.32,189.06,23461.0,184.1744,184.79,183.9986,184.7216,23461.0
2024-01-31 10:00:00,189.05,189.27,188.12,189.22,32637.0,184.7118,184.9268,183.8031,184.8779,32637.0
2024-01-31 10:10:00,189.26,189.68,188.66,188.94,25793.0,184.917,185.3273,184.3308,184.6043,25793.0
2024-01-31 10:20:00,188.99,190.16,188.99,189.6,20468.0,184.6532,185.7963,184.6532,185.2492,20468.0
2024-01-31 10:30:00,189.65,189.96,189.4,189.4,17312.0,185.298,185.6009,185.0538,185.0538,17312.0
2024-01-31 10:40:00,189.3,189.74,189.09,189.17,18106.0,184.9561,185.386,184.7509,184.8291,18106.0
2024-01-31 10:50:00,189.22,189.92,189.17,189.73,17611.0,184.8779,185.5618,184.8291,185.3762,17611.0
2024-01-31 11:00:00,189.72,189.81,188.57,188.78,27140.0,185.3664,185.4544,184.2428,184.448,27140.0
2024-01-31 11:10:00,188.7,188.73,187.89,187.99,29415.0,184.3698,184.3991,183.5784,183.6761,29415.0
2024-01-31 11:20:00,187.91,187.97,186.56,186.69,31850.0,183.598,183.6566,182.2789,182.406,31850.0
2024-01-31 11:30:00,186.73,187.57,186.73,187.42,33461.0,182.445,183.2658,182.445,183.1192,33461.0
2024-01-31 11:40:00,187.4,187.65,186.97,187.6,19367.0,183.0997,183.3439,182.6795,183.2951,19367.0
2024-01-31 11:50:00,187.63,188.27,187.63,187.97,20491.0,183.3244,183.9497,183.3244,183.6566,20491.0
2024-01-31 12:00:00,188.01,188.26,187.94,188.26,12390.0,183.6957,183.9399,183.6273,183.9399,12390.0
2024-01-31 12:10:00,188.28,188.42,187.96,187.97,21545.0,183.9595,184.0963,183.6468,183.6566,21545.0
2024-01-31 12:20:00,187.97,188.27,187.79,188.27,16326.0,183.6566,183.9497,183.4807,183.9497,16326.0
2024-01-31 12:30:00,188.24,188.24,187.26,187.54,43830.0,183.9204,183.9204,182.9629,183.2365,43830.0
2024-01-31 12:40:00,187.54,188.38,187.53,188.33,25154.0,183.2365,184.0572,183.2267,184.0083,25154.0
2024-01-31 12:50:00,188.34,188.66,188.3,188.55,17392.0,184.0181,184.3308,183.979,184.2233,17392.0
2024-01-31 13:00:00,188.56,188.77,188.37,188.54,17913.0,184.233,184.4382,184.0474,184.2135,17913.0
2024-01-31 13:10:00,188.53,188.79,188.44,188.78,19548.0,184.2037,184.4578,184.1158,184.448,19548.0
2024-01-31 13:20:00,188.81,188.81,188.22,188.51,16768.0,184.4773,184.4773,183.9009,184.1842,16768.0
2024-01-31 13:30:00,188.52,188.75,188.44,188.7,18715.0,184.194,184.4187,184.1158,184.3698,18715.0
2024-01-31 13:40:00,188.7,189.24,188.69,189.24,15340.0,184.3698,184.8974,184.3601,184.8974,15340.0
2024-01-31 13:50:00,189.26,189.55,189.13,189.46,23546.0,184.917,185.2003,184.79,185.1124,23546.0
2024-01-31 14:00:00,189.61,189.68,188.99,189.31,60641.0,185.259,185.3273,184.6532,184.9658,60641.0
2024-01-31 14:10:00,189.28,189.73,189.01,189.02,21853.0,184.9365,185.3762,184.6727,184.6825,21853.0
2024-01-31 14:20:00,188.99,189.46,188.78,188.85,17629.0,184.6532,185.1124,184.448,184.5164,17629.0
2024-01-31 14:30:00,188.85,189.81,188.7,189.69,22353.0,184.5164,185.4544,184.3698,185.3371,22353.0
2024-01-31 14:40:00,189.79,190.4,189.58,189.6,23737.0,185.4348,186.0308,185.2296,185.2492,23737.0
2024-01-31 14:50:00,189.51,189.51,188.64,188.73,24903.0,185.1612,185.1612,184.3112,184.3991,24903.0
2024-01-31 15:00:00,188.67,188.85,187.22,188.24,49831.0,184.3405,184.5164,182.9238,183.9204,49831.0
2024-01-31 15:10:00,188.4,188.81,187.65,187.69,41237.0,184.0767,184.4773,183.3439,183.383,41237.0
2024-01-31 15:20:00,187.73,188.42,187.66,188.02,17923.0,183.4221,184.0963,183.3537,183.7054,17923.0
2024-01-31 15:30:00,188.03,188.21,187.42,187.83,50798.0,183.7152,183.8911,183.1192,183.5198,50798.0
2024-01-31 15:40:00,187.8,187.95,187.53,187.79,34581.0,183.4905,183.637,183.2267,183.4807,34581.0
2024-01-31 15:50:00,187.81,187.89,186.89,186.93,195197.0,183.5003,183.5784,182.6014,182.6405,195197.0
2024-02-01 09:30:00,187.94,189.87,187.94,188.51,57962.0,183.6273,185.513,183.6273,184.1842,57962.0
2024-02-01 09:40:00,188.47,188.68,186.58,187.0,107170.0,184.1451,184.3503,182.2985,182.7088,107170.0
2024-02-01 09:50:00,186.96,187.34,186.37,187.14,41327.0,182.6698,183.041,182.0933,182.8456,41327.0
2024-02-01 10:00:00,186.84,187.71,186.68,187.7,16369.0,182.5525,183.4026,182.3962,183.3928,16369.0
2024-02-01 10:10:00,187.71,187.72,186.88,186.88,25866.0,183.4026,183.4123,182.5916,182.5916,25866.0
2024-02-01 10:20:00,186.73,187.19,186.3,187.17,22724.0,182.445,182.8945,182.0249,182.8749,22724.0
2024-02-01 10:30:00,187.15,187.36,186.42,186.43,26011.0,182.8554,183.0606,182.1422,182.1519,26011.0
2024-02-01 10:40:00,186.4,186.77,186.28,186.71,21782.0,182.1226,182.4841,182.0054,182.4255,21782.0
2024-02-01 10:50:00,186.71,187.03,186.39,186.73,22095.0,182.4255,182.7382,182.1128,182.445,22095.0
2024-02-01 11:00:00,186.81,187.3,186.75,187.25,22598.0,182.5232,183.002,182.4646,182.9531,22598.0
2024-02-01 11:10:00,187.25,187.35,186.36,186.42,25910.0,182.9531,183.0508,182.0835,182.1422,25910.0
2024-02-01 11:20:00,186.35,186.81,186.35,186.69,22367.0,182.0738,182.5232,182.0738,182.406,22367.0
2024-02-01 11:30:00,186.72,186.9,186.49,186.79,11696.0,182.4353,182.6111,182.2105,182.5037,11696.0
2024-02-01 11:40:00,186.9,187.19,186.84,186.93,12751.0,182.6111,182.8945,182.5525,182.6405,12751.0
2024-02-01 11:50:00,187.01,187.45,187.0,187.38,10347.0,182.7186,183.1485,182.7088,183.0801,10347.0
2024-02-01 12:00:00,187.36,188.58,187.36,188.45,16514.0,183.0606,184.2526,183.0606,184.1256,16514.0
2024-02-01 12:10:00,188.39,188.52,188.17,188.23,10832.0,184.067,184.194,183.852,183.9106,10832.0
2024-02-01 12:20:00,188.2,188.49,188.18,188.4,13498.0,183.8813,184.1647,183.8618,184.0767,13498.0
2024-02-01 12:30:00,188.33,188.36,187.91,187.93,16020.0,184.0083,184.0376,183.598,183.6175,16020.0
2024-02-01 12:40:00,187.91,188.1,187.52,187.7,8680.0,183.598,183.7836,183.2169,183.3928,8680.0
2024-02-01 12:50:00,187.66,188.02,187.54,187.57,14680.0,183.3537,183.7054,183.2365,183.2658,14680.0
2024-02-01 13:00:00,187.59,187.71,187.2,187.2,9003.0,183.2853,183.4026,182.9043,182.9043,9003.0
2024-02-01 13:10:00,187.21,187.39,187.13,187.32,15425.0,182.914,183.0899,182.8359,183.0215,15425.0
2024-02-01 13:20:00,187.36,187.53,187.24,187.33,8320.0,183.0606,183.2267,182.9433,183.0313,8320.0
2024-02-01 13:30:00,187.36,187.65,187.06,187.23,33257.0,183.0606,183.3439,182.7675,182.9336,33257.0
2024-02-01 13:40:00,187.23,187.32,186.73,186.8,24352.0,182.9336,183.0215,182.445,182.5134,24352.0
2024-02-01 13:50:00,186.56,186.72,186.26,186.39,12027.0,182.2789,182.4353,181.9858,182.1128,12027.0
2024-02-01 14:00:00,186.44,186.68,186.34,186.5,16755.0,182.1617,182.3962,182.064,182.2203,16755.0
2024-02-01 14:10:00,186.52,186.64,186.17,186.21,12858.0,182.2399,182.3571,181.8979,181.937,12858.0
2024-02-01 14:20:00,186.25,186.57,186.2,186.39,22132.0,181.9761,182.2887,181.9272,182.1128,22132.0
2024-02-01 14:30:00,186.43,186.49,185.83,186.32,21527.0,182.1519,182.2105,181.5657,182.0445,21527.0
2024-02-01 14:40:00,186.34,186.66,186.27,186.55,21264.0,182.064,182.3766,181.9956,182.2692,21264.0
2024-02-01 14:50:00,186.54,186.7,186.37,186.7,26292.0,182.2594,182.4157,182.0933,182.4157,26292.0
2024-02-01 15:00:00,186.76,186.9,186.52,186.53,27324.0,182.4744,182.6111,182.2399,182.2496,27324.0
2024-02-01 15:10:00,186.54,186.59,186.1,186.25,28085.0,182.2594,182.3083,181.8295,181.9761,28085.0
2024-02-01 15:20:00,186.21,186.3,186.02,186.2,28632.0,181.937,182.0249,181.7513,181.9272,28632.0
2024-02-01 15:30:00,186.22,186.4,185.74,185.78,37527.0,181.9467,182.1226,181.4778,181.5168,37527.0
2024-02-01 15:40:00,185.77,186.08,185.56,185.6,51982.0,181.5071,181.81,181.3019,181.341,51982.0
2024-02-01 15:50:00,185.59,185.76,185.21,185.63,185120.0,181.3312,181.4973,180.9599,181.3703,185120.0
2024-02-02 09:30:00,185.6,185.6,183.9,184.21,73536.0,181.341,181.341,179.68,179.9829,73536.0
2024-02-02 09:40:00,184.35,185.32,183.82,184.79,37249.0,180.1197,181.0674,179.6018,180.5496,37249.0
2024-02-02 09:50:00,184.69,185.23,184.08,184.08,30230.0,180.4519,180.9795,179.8559,179.8559,30230.0
2024-02-02 10:00:00,184.11,184.24,183.26,183.6,23863.0,179.8852,180.0122,179.0547,179.3869,23863.0
2024-02-02 10:10:00,183.57,184.02,183.38,183.58,18506.0,179.3576,179.7972,179.1719,179.3673,18506.0
2024-02-02 10:20:00,183.58,184.45,183.39,184.33,21987.0,179.3673,180.2174,179.1817,180.1001,21987.0
2024-02-02 10:30:00,184.28,184.33,182.94,183.25,30561.0,180.0513,180.1001,178.742,179.0449,30561.0
2024-02-02 10:40:00,183.23,184.5,183.12,183.9,23746.0,179.0254,180.2662,178.9179,179.68,23746.0
2024-02-02 10:50:00,183.95,184.4,183.54,184.11,13781.0,179.7288,180.1685,179.3282,179.8852,13781.0
2024-02-02 11:00:00,184.25,184.57,183.98,184.22,14338.0,180.022,180.3346,179.7581,179.9926,14338.0
2024-02-02 11:10:00,184.22,184.38,183.93,184.18,32158.0,179.9926,180.149,179.7093,179.9536,32158.0
2024-02-02 11:20:00,184.25,184.54,183.92,184.45,22525.0,180.022,180.3053,179.6995,180.2174,22525.0
2024-02-02 11:30:00,184.51,184.64,183.96,184.06,29901.0,180.276,180.403,179.7386,179.8363,29901.0
2024-02-02 11:40:00,183.91,184.32,183.8,184.25,22163.0,179.6898,180.0903,179.5823,180.022,22163.0
2024-02-02 11:50:00,184.25,184.54,183.93,184.28,23007.0,180.022,180.3053,179.7093,180.0513,23007.0
2024-02-02 12:00:00,184.31,184.46,184.13,184.28,13347.0,180.0806,180.2271,179.9047,180.0513,13347.0
2024-02-02 12:10:00,184.28,184.61,184.23,184.47,19456.0,180.0513,180.3737,180.0024,180.2369,19456.0
2024-02-02 12:20:00,184.46,184.76,184.23,184.76,19770.0,180.2271,180.5202,180.0024,180.5202,19770.0
2024-02-02 12:30:00,184.72,184.93,184.58,184.67,15176.0,180.4812,180.6863,180.3444,180.4323,15176.0
2024-02-02 12:40:00,184.67,184.67,183.76,183.97,25895.0,180.4323,180.4323,179.5432,179.7484,25895.0
2024-02-02 12:50:00,184.0,184.23,183.63,184.23,18086.0,179.7777,180.0024,179.4162,180.0024,18086.0
2024-02-02 13:00:00,184.17,184.57,184.08,184.16,17252.0,179.9438,180.3346,179.8559,179.934,17252.0
2024-02-02 13:10:00,184.2,184.28,183.82,184.28,16952.0,179.9731,180.0513,179.6018,180.0513,16952.0
2024-02-02 13:20:00,184.21,184.26,183.92,184.03,17503.0,179.9829,180.0317,179.6995,179.807,17503.0
2024-02-02 13:30:00,184.07,184.19,183.93,184.09,10755.0,179.8461,179.9633,179.7093,179.8656,10755.0
2024-02-02 13:40:00,184.2,184.39,184.06,184.35,11240.0,179.9731,180.1587,179.8363,180.1197,11240.0
2024-02-02 13:50:00,184.4,184.64,184.34,184.55,13286.0,180.1685,180.403,180.1099,180.3151,13286.0
2024-02-02 14:00:00,184.55,184.58,184.26,184.5,14495.0,180.3151,180.3444,180.0317,180.2662,14495.0
2024-02-02 14:10:00,184.5,184.84,184.42,184.7,22745.0,180.2662,180.5984,180.1881,180.4616,22745.0
2024-02-02 14:20:00,184.76,184.8,184.53,184.62,16471.0,180.5202,180.5593,180.2955,180.3835,16471.0
2024-02-02 14:30:00,184.64,184.64,184.29,184.43,13866.0,180.403,180.403,180.061,180.1978,13866.0
2024-02-02 14:40:00,184.47,184.7,184.42,184.66,18122.0,180.2369,180.4616,180.1881,180.4225,18122.0
2024-02-02 14:50:00,184.61,184.73,184.02,184.3,17377.0,180.3737,180.4909,179.7972,180.0708,17377.0
2024-02-02 15:00:00,184.31,184.44,184.03,184.23,15180.0,180.0806,180.2076,179.807,180.0024,15180.0
2024-02-02 15:10:00,184.23,184.62,184.16,184.43,26708.0,180.0024,180.3835,179.934,180.1978,26708.0
2024-02-02 15:20:00,184.43,184.46,183.78,184.17,26975.0,180.1978,180.2271,179.5627,179.9438,26975.0
2024-02-02 15:30:00,184.18,184.18,183.27,183.38,45328.0,179.9536,179.9536,179.0644,179.1719,45328.0
2024-02-02 15:40:00,183.43,183.43,182.83,183.14,63802.0,179.2208,179.2208,178.6345,178.9374,63802.0
2024-02-02 15:50:00,183.18,183.74,183.12,183.38,159086.0,178.9765,179.5237,178.9179,179.1719,159086.0
2024-02-05 09:30:00,182.12,183.15,181.23,182.33,44782.0,177.9408,178.9472,177.0713,178.146,44782.0
2024-02-05 09:40:00,182.2,183.13,182.01,182.93,19536.0,178.019,178.9277,177.8334,178.7322,19536.0
2024-02-05 09:50:00,182.91,183.24,182.63,183.03,21773.0,178.7127,179.0351,178.4391,178.8299,21773.0
2024-02-05 10:00:00,182.87,183.01,182.28,182.82,26670.0,178.6736,178.8104,178.0972,178.6248,26670.0
2024-02-05 10:10:00,182.84,182.86,181.89,182.06,14497.0,178.6443,178.6638,177.7161,177.8822,14497.0
2024-02-05 10:20:00,181.98,182.33,181.81,182.32,14366.0,177.804,178.146,177.6379,178.1362,14366.0
2024-02-05 10:30:00,182.47,182.69,182.27,182.43,13390.0,178.2828,178.4977,178.0874,178.2437,13390.0
2024-02-05 10:40:00,182.37,182.37,181.72,181.88,15208.0,178.1851,178.1851,177.55,177.7063,15208.0
2024-02-05 10:50:00,181.86,182.28,181.81,182.04,13065.0,177.6868,178.0972,177.6379,177.8627,13065.0
2024-02-05 11:00:00,181.98,182.02,181.75,182.0,13454.0,177.804,177.8431,177.5793,177.8236,13454.0
2024-02-05 11:10:00,182.07,182.62,181.98,182.45,14436.0,177.892,178.4294,177.804,178.2633,14436.0
2024-02-05 11:20:00,182.44,182.52,182.07,182.15,12354.0,178.2535,178.3317,177.892,177.9701,12354.0
2024-02-05 11:30:00,182.02,182.3,181.96,182.22,10596.0,177.8431,178.1167,177.7845,178.0385,10596.0
2024-02-05 11:40:00,182.2,182.35,182.04,182.25,11300.0,178.019,178.1656,177.8627,178.0678,11300.0
2024-02-05 11:50:00,182.21,182.23,181.9,181.99,9706.0,178.0288,178.0483,177.7259,177.8138,9706.0
2024-02-05 12:00:00,182.02,182.32,182.01,182.32,13309.0,177.8431,178.1362,177.8334,178.1362,13309.0
2024-02-05 12:10:00,182.3,182.36,182.2,182.31,12156.0,178.1167,178.1753,178.019,178.1265,12156.0
2024-02-05 12:20:00,182.31,182.32,182.08,182.25,11324.0,178.1265,178.1362,177.9017,178.0678,11324.0
2024-02-05 12:30:00,182.25,182.32,182.07,182.22,10045.0,178.0678,178.1362,177.892,178.0385,10045.0
2024-02-05 12:40:00,182.25,182.43,182.05,182.07,9713.0,178.0678,178.2437,177.8724,177.892,9713.0
2024-02-05 12:50:00,182.12,182.13,181.93,182.01,9505.0,177.9408,177.9506,177.7552,177.8334,9505.0
2024-02-05 13:00:00,182.03,182.04,181.73,181.79,8096.0,177.8529,177.8627,177.5598,177.6184,8096.0
2024-02-05 13:10:00,181.83,181.92,181.8,181.92,5211.0,177.6575,177.7454,177.6282,177.7454,5211.0
2024-02-05 13:20:00,181.94,182.11,181.85,181.96,10939.0,177.765,177.9311,177.677,177.7845,10939.0
2024-02-05 13:30:00,181.9,182.2,181.9,182.06,7083.0,177.7259,178.019,177.7259,177.8822,7083.0
2024-02-05 13:40:00,182.11,182.45,181.99,182.43,12581.0,177.9311,178.2633,177.8138,178.2437,12581.0
2024-02-05 13:50:00,182.46,182.53,182.24,182.25,8221.0,178.273,178.3414,178.0581,178.0678,8221.0
2024-02-05 14:00:00,182.25,182.36,182.14,182.3,21134.0,178.0678,178.1753,177.9604,178.1167,21134.0
2024-02-05 14:10:00,182.33,182.41,182.08,182.22,27931.0,178.146,178.2242,177.9017,178.0385,27931.0
2024-02-05 14:20:00,182.23,182.65,182.23,182.64,10488.0,178.0483,178.4587,178.0483,178.4489,10488.0
2024-02-05 14:30:00,182.67,182.85,182.6,182.82,14956.0,178.4782,178.6541,178.4098,178.6248,14956.0
2024-02-05 14:40:00,182.81,182.98,182.8,182.86,16581.0,178.615,178.7811,178.6052,178.6638,16581.0
2024-02-05 14:50:00,182.87,182.89,182.55,182.59,24731.0,178.6736,178.6932,178.361,178.4,24731.0
2024-02-05 15:00:00,182.58,182.66,182.08,182.08,13626.0,178.3903,178.4684,177.9017,177.9017,13626.0
2024-02-05 15:10:00,182.07,182.53,182.07,182.4,13100.0,177.892,178.3414,177.892,178.2144,13100.0
2024-02-05 15:20:00,182.34,182.66,182.34,182.6,31379.0,178.1558,178.4684,178.1558,178.4098,31379.0
2024-02-05 15:30:00,182.6,182.74,182.4,182.42,28084.0,178.4098,178.5466,178.2144,178.2339,28084.0
2024-02-05 15:40:00,182.39,182.58,182.24,182.24,24972.0,178.2046,178.3903,178.0581,178.0581,24972.0
2024-02-05 15:50:00,182.28,182.65,182.13,182.33,133854.0,178.0972,178.4587,177.9506,178.146,133854.0
2024-02-06 09:30:00,182.23,182.58,181.78,182.47,20279.0,178.0483,178.3903,177.6086,178.2828,20279.0
2024-02-06 09:40:00,182.35,182.38,181.84,181.96,14395.0,178.1656,178.1949,177.6673,177.7845,14395.0
2024-02-06 09:50:00,182.03,182.23,181.1,181.4,21207.0,177.8529,178.0483,176.9442,177.2374,21207.0
2024-02-06 10:00:00,181.46,182.35,181.25,182.1,26993.0,177.296,178.1656,177.0908,177.9213,26993.0
2024-02-06 10:10:00,182.11,182.99,182.05,182.99,33759.0,177.9311,178.7909,177.8724,178.7909,33759.0
2024-02-06 10:20:00,182.89,183.2,182.73,183.17,15122.0,178.6932,178.996,178.5368,178.9667,15122.0
2024-02-06 10:30:00,183.13,183.32,182.89,182.97,17873.0,178.9277,179.1133,178.6932,178.7713,17873.0
2024-02-06 10:40:00,182.85,182.85,182.37,182.37,7336.0,178.6541,178.6541,178.1851,178.1851,7336.0
2024-02-06 10:50:00,182.45,182.61,182.21,182.33,17331.0,178.2633,178.4196,178.0288,178.146,17331.0
2024-02-06 11:00:00,182.3,182.3,181.52,181.59,13109.0,178.1167,178.1167,177.3546,177.423,13109.0
2024-02-06 11:10:00,181.58,181.7,181.33,181.42,13799.0,177.4132,177.5305,177.169,177.2569,13799.0
2024-02-06 11:20:00,181.43,181.77,181.38,181.57,8511.0,177.2667,177.5989,177.2178,177.4035,8511.0
2024-02-06 11:30:00,181.6,181.91,181.42,181.9,13174.0,177.4328,177.7356,177.2569,177.7259,13174.0
2024-02-06 11:40:00,181.69,182.19,181.69,182.13,9341.0,177.5207,178.0092,177.5207,177.9506,9341.0
2024-02-06 11:50:00,182.08,182.25,182.01,182.11,6916.0,177.9017,178.0678,177.8334,177.9311,6916.0
2024-02-06 12:00:00,182.14,182.39,181.98,182.14,8607.0,177.9604,178.2046,177.804,177.9604,8607.0
2024-02-06 12:10:00,182.14,182.33,182.07,182.29,10669.0,177.9604,178.146,177.892,178.1069,10669.0
2024-02-06 12:20:00,182.29,182.42,182.11,182.25,9038.0,178.1069,178.2339,177.9311,178.0678,9038.0
2024-02-06 12:30:00,182.19,182.23,181.81,181.86,8919.0,178.0092,178.0483,177.6379,177.6868,8919.0
2024-02-06 12:40:00,181.91,182.1,181.77,181.98,7174.0,177.7356,177.9213,177.5989,177.804,7174.0
2024-02-06 12:50:00,181.95,182.22,181.88,182.01,7200.0,177.7747,178.0385,177.7063,177.8334,7200.0
2024-02-06 13:00:00,181.99,182.14,181.97,182.11,9099.0,177.8138,177.9604,177.7943,177.9311,9099.0
2024-02-06 13:10:00,182.14,182.14,181.88,181.94,7853.0,177.9604,177.9604,177.7063,177.765,7853.0
2024-02-06 13:20:00,181.86,181.92,181.71,181.92,9010.0,177.6868,177.7454,177.5402,177.7454,9010.0
2024-02-06 13:30:00,181.84,181.91,181.76,181.91,6562.0,177.6673,177.7356,177.5891,177.7356,6562.0
2024-02-06 13:40:00,181.87,182.05,181.77,182.05,4900.0,177.6966,177.8724,177.5989,177.8724,4900.0
2024-02-06 13:50:00,182.1,182.1,181.9,182.02,8521.0,177.9213,177.9213,177.7259,177.8431,8521.0
2024-02-06 14:00:00,182.02,182.03,181.8,181.8,11354.0,177.8431,177.8529,177.6282,177.6282,11354.0
2024-02-06 14:10:00,181.78,181.88,181.74,181.82,6708.0,177.6086,177.7063,177.5695,177.6477,6708.0
2024-02-06 14:20:00,181.8,181.8,181.43,181.46,9442.0,177.6282,177.6282,177.2667,177.296,9442.0
2024-02-06 14:30:00,181.39,181.51,181.32,181.32,6312.0,177.2276,177.3448,177.1592,177.1592,6312.0
2024-02-06 14:40:00,181.32,181.73,181.32,181.73,6294.0,177.1592,177.5598,177.1592,177.5598,6294.0
2024-02-06 14:50:00,181.77,181.86,181.65,181.65,7567.0,177.5989,177.6868,177.4816,177.4816,7567.0
2024-02-06 15:00:00,181.63,181.69,181.5,181.53,12905.0,177.4621,177.5207,177.3351,177.3644,12905.0
2024-02-06 15:10:00,181.56,181.76,181.46,181.72,13790.0,177.3937,177.5891,177.296,177.55,13790.0
2024-02-06 15:20:00,181.72,181.86,181.61,181.65,13910.0,177.55,177.6868,177.4425,177.4816,13910.0
2024-02-06 15:30:00,181.62,181.62,181.19,181.2,18477.0,177.4523,177.4523,177.0322,177.0419,18477.0
2024-02-06 15:40:00,181.17,181.46,181.15,181.37,20094.0,177.0126,177.296,176.9931,177.208,20094.0
2024-02-06 15:50:00,181.4,181.46,181.07,181.38,93946.0,177.2374,177.296,176.9149,177.2178,93946.0
2024-02-07 09:30:00,182.35,183.27,182.35,182.42,23357.0,178.1656,179.0644,178.1656,178.2339,23357.0
2024-02-07 09:40:00,182.74,183.56,182.74,183.52,12796.0,178.5466,179.3478,178.5466,179.3087,12796.0
2024-02-07 09:50:00,183.51,184.29,183.21,184.29,13458.0,179.2989,180.061,179.0058,180.061,13458.0
2024-02-07 10:00:00,184.67,184.87,184.0,184.11,19629.0,180.4323,180.6277,179.7777,179.8852,19629.0
2024-02-07 10:10:00,184.14,184.67,184.01,184.29,14945.0,179.9145,180.4323,179.7875,180.061,14945.0
2024-02-07 10:20:00,184.35,184.93,184.24,184.82,18628.0,180.1197,180.6863,180.0122,180.5789,18628.0
2024-02-07 10:30:00,184.89,186.26,184.89,185.97,33782.0,180.6473,181.9858,180.6473,181.7025,33782.0
2024-02-07 10:40:00,186.02,187.49,186.0,187.33,96339.0,181.7513,183.1876,181.7318,183.0313,96339.0
2024-02-07 10:50:00,187.03,187.61,186.67,187.61,29311.0,182.7382,183.3048,182.3864,183.3048,29311.0
2024-02-07 11:00:00,187.56,187.82,186.98,187.58,34039.0,183.256,183.51,182.6893,183.2755,34039.0
2024-02-07 11:10:00,187.53,187.56,187.06,187.41,26660.0,183.2267,183.256,182.7675,183.1094,26660.0
2024-02-07 11:20:00,187.32,187.58,187.13,187.27,10534.0,183.0215,183.2755,182.8359,182.9727,10534.0
2024-02-07 11:30:00,187.38,187.58,187.03,187.13,11923.0,183.0801,183.2755,182.7382,182.8359,11923.0
2024-02-07 11:40:00,186.99,187.06,186.81,186.85,12830.0,182.6991,182.7675,182.5232,182.5623,12830.0
2024-02-07 11:50:00,186.84,186.93,186.47,186.52,13569.0,182.5525,182.6405,182.191,182.2399,13569.0
2024-02-07 12:00:00,186.47,186.92,186.39,186.92,8396.0,182.191,182.6307,182.1128,182.6307,8396.0
2024-02-07 12:10:00,186.92,186.96,186.6,186.81,8485.0,182.6307,182.6698,182.318,182.5232,8485.0
2024-02-07 12:20:00,186.75,186.75,186.36,186.42,7371.0,182.4646,182.4646,182.0835,182.1422,7371.0
2024-02-07 12:30:00,186.42,186.92,186.38,186.92,10554.0,182.1422,182.6307,182.1031,182.6307,10554.0
2024-02-07 12:40:00,186.9,187.16,186.78,186.99,14199.0,182.6111,182.8652,182.4939,182.6991,14199.0
2024-02-07 12:50:00,187.08,187.37,186.95,187.09,26550.0,182.787,183.0704,182.66,182.7968,26550.0
2024-02-07 13:00:00,187.08,187.54,187.02,187.48,13217.0,182.787,183.2365,182.7284,183.1778,13217.0
2024-02-07 13:10:00,187.47,187.52,187.27,187.48,7057.0,183.1681,183.2169,182.9727,183.1778,7057.0
2024-02-07 13:20:00,187.48,187.52,187.31,187.48,13749.0,183.1778,183.2169,183.0117,183.1778,13749.0
2024-02-07 13:30:00,187.48,187.48,187.25,187.25,10410.0,183.1778,183.1778,182.9531,182.9531,10410.0
2024-02-07 13:40:00,187.17,187.26,187.04,187.18,5616.0,182.8749,182.9629,182.7479,182.8847,5616.0
2024-02-07 13:50:00,187.13,187.17,186.93,187.17,5843.0,182.8359,182.8749,182.6405,182.8749,5843.0
2024-02-07 14:00:00,187.15,187.4,187.05,187.39,6117.0,182.8554,183.0997,182.7577,183.0899,6117.0
2024-02-07 14:10:00,187.33,187.34,186.78,186.84,13654.0,183.0313,183.041,182.4939,182.5525,13654.0
2024-02-07 14:20:00,186.78,186.88,186.54,186.86,19062.0,182.4939,182.5916,182.2594,182.5721,19062.0
2024-02-07 14:30:00,186.86,187.02,186.77,187.0,7490.0,182.5721,182.7284,182.4841,182.7088,7490.0
2024-02-07 14:40:00,186.99,187.15,186.87,186.98,11403.0,182.6991,182.8554,182.5818,182.6893,11403.0
2024-02-07 14:50:00,186.99,187.12,186.93,187.05,8198.0,182.6991,182.8261,182.6405,182.7577,8198.0
2024-02-07 15:00:00,186.99,187.12,186.8,187.09,9254.0,182.6991,182.8261,182.5134,182.7968,9254.0
2024-02-07 15:10:00,187.14,187.5,187.07,187.5,40866.0,182.8456,183.1974,182.7772,183.1974,40866.0
2024-02-07 15:20:00,187.48,187.49,186.96,187.04,20178.0,183.1778,183.1876,182.6698,182.7479,20178.0
2024-02-07 15:30:00,187.08,187.35,186.92,187.29,20250.0,182.787,183.0508,182.6307,182.9922,20250.0
2024-02-07 15:40:00,187.25,187.27,186.79,186.81,28992.0,182.9531,182.9727,182.5037,182.5232,28992.0
2024-02-07 15:50:00,186.76,186.85,186.16,186.21,126295.0,182.4744,182.5623,181.8881,181.937,126295.0
2024-02-08 09:30:00,185.92,186.91,185.56,186.67,38726.0,181.6536,182.6209,181.3019,182.3864,38726.0
2024-02-08 09:40:00,186.73,187.02,186.24,186.38,14516.0,182.445,182.7284,181.9663,182.1031,14516.0
2024-02-08 09:50:00,186.76,187.4,186.63,187.16,16091.0,182.4744,183.0997,182.3473,182.8652,16091.0
2024-02-08 10:00:00,187.0,187.22,186.45,186.49,7983.0,182.7088,182.9238,182.1715,182.2105,7983.0
2024-02-08 10:10:00,186.41,186.49,186.11,186.34,9445.0,182.1324,182.2105,181.8393,182.064,9445.0
2024-02-08 10:20:00,186.23,186.31,185.84,186.01,11179.0,181.9565,182.0347,181.5755,181.7416,11179.0
2024-02-08 10:30:00,186.1,186.36,185.35,185.48,19612.0,181.8295,182.0835,181.0967,181.2237,19612.0
2024-02-08 10:40:00,185.38,185.46,184.91,185.04,9438.0,181.126,181.2042,180.6668,180.7938,9438.0
2024-02-08 10:50:00,184.97,184.98,184.56,184.98,15196.0,180.7254,180.7352,180.3248,180.7352,15196.0
2024-02-08 11:00:00,184.89,185.18,184.69,185.15,9970.0,180.6473,180.9306,180.4519,180.9013,9970.0
2024-02-08 11:10:00,185.09,185.23,184.98,185.13,9472.0,180.8427,180.9795,180.7352,180.8818,9472.0
2024-02-08 11:20:00,185.03,185.23,184.83,185.02,5786.0,180.7841,180.9795,180.5886,180.7743,5786.0
2024-02-08 11:30:00,185.01,185.33,184.98,185.22,9962.0,180.7645,181.0772,180.7352,180.9697,9962.0
2024-02-08 11:40:00,185.16,185.16,185.05,185.09,3060.0,180.9111,180.9111,180.8036,180.8427,3060.0
2024-02-08 11:50:00,185.17,185.32,185.15,185.16,8828.0,180.9208,181.0674,180.9013,180.9111,8828.0
2024-02-08 12:00:00,185.14,185.36,185.1,185.27,5381.0,180.8915,181.1065,180.8524,181.0185,5381.0
2024-02-08 12:10:00,185.3,185.59,185.3,185.5,5762.0,181.0479,181.3312,181.0479,181.2433,5762.0
2024-02-08 12:20:00,185.52,185.77,185.52,185.76,6164.0,181.2628,181.5071,181.2628,181.4973,6164.0
2024-02-08 12:30:00,185.86,185.86,185.58,185.7,4140.0,181.595,181.595,181.3214,181.4387,4140.0
2024-02-08 12:40:00,185.69,185.69,185.45,185.58,7426.0,181.4289,181.4289,181.1944,181.3214,7426.0
2024-02-08 12:50:00,185.6,185.65,185.43,185.52,3667.0,181.341,181.3898,181.1749,181.2628,3667.0
2024-02-08 13:00:00,185.51,185.87,185.51,185.61,7840.0,181.253,181.6048,181.253,181.3507,7840.0
2024-02-08 13:10:00,185.6,185.63,185.52,185.54,3314.0,181.341,181.3703,181.2628,181.2823,3314.0
2024-02-08 13:20:00,185.57,185.58,185.44,185.58,4277.0,181.3117,181.3214,181.1846,181.3214,4277.0
2024-02-08 13:30:00,185.55,185.62,185.4,185.58,8627.0,181.2921,181.3605,181.1456,181.3214,8627.0
2024-02-08 13:40:00,185.58,185.91,185.56,185.84,11890.0,181.3214,181.6439,181.3019,181.5755,11890.0
2024-02-08 13:50:00,185.94,186.07,185.76,186.02,14862.0,181.6732,181.8002,181.4973,181.7513,14862.0
2024-02-08 14:00:00,186.09,186.34,185.99,186.34,6578.0,181.8197,182.064,181.722,182.064,6578.0
2024-02-08 14:10:00,186.29,186.42,186.21,186.29,4355.0,182.0151,182.1422,181.937,182.0151,4355.0
2024-02-08 14:20:00,186.28,186.54,186.28,186.44,8786.0,182.0054,182.2594,182.0054,182.1617,8786.0
2024-02-08 14:30:00,186.49,186.55,186.41,186.53,8432.0,182.2105,182.2692,182.1324,182.2496,8432.0
2024-02-08 14:40:00,186.5,186.52,186.32,186.48,10887.0,182.2203,182.2399,182.0445,182.2008,10887.0
2024-02-08 14:50:00,186.5,186.74,186.5,186.52,11239.0,182.2203,182.4548,182.2203,182.2399,11239.0
2024-02-08 15:00:00,186.55,186.6,186.48,186.57,7149.0,182.2692,182.318,182.2008,182.2887,7149.0
2024-02-08 15:10:00,186.58,186.78,186.51,186.7,15624.0,182.2985,182.4939,182.2301,182.4157,15624.0
2024-02-08 15:20:00,186.74,186.83,186.54,186.68,21794.0,182.4548,182.5427,182.2594,182.3962,21794.0
2024-02-08 15:30:00,186.68,186.82,186.64,186.74,15838.0,182.3962,182.533,182.3571,182.4548,15838.0
2024-02-08 15:40:00,186.74,186.97,186.24,186.24,24702.0,182.4548,182.6795,181.9663,181.9663,24702.0
2024-02-08 15:50:00,186.36,186.48,186.13,186.24,59359.0,182.0835,182.2008,181.8588,181.9663,59359.0
2024-02-09 09:30:00,186.56,187.1,186.07,186.7,30692.0,182.2789,182.8066,181.8002,182.4157,30692.0
2024-02-09 09:40:00,186.64,186.67,186.35,186.35,5572.0,182.3571,182.3864,182.0738,182.0738,5572.0
2024-02-09 09:50:00,186.33,186.62,185.83,186.61,12613.0,182.0542,182.3376,181.5657,182.3278,12613.0
2024-02-09 10:00:00,186.66,186.66,186.21,186.28,5648.0,182.3766,182.3766,181.937,182.0054,5648.0
2024-02-09 10:10:00,186.21,186.37,185.85,186.12,5950.0,181.937,182.0933,181.5852,181.849,5950.0
2024-02-09 10:20:00,186.04,186.08,185.6,185.71,8435.0,181.7709,181.81,181.341,181.4484,8435.0
2024-02-09 10:30:00,185.59,185.74,185.36,185.73,9724.0,181.3312,181.4778,181.1065,181.468,9724.0
2024-02-09 10:40:00,185.61,185.73,185.36,185.67,8525.0,181.3507,181.468,181.1065,181.4094,8525.0
2024-02-09 10:50:00,185.68,185.93,185.37,185.39,9208.0,181.4191,181.6634,181.1163,181.1358,9208.0
2024-02-09 11:00:00,185.38,185.71,185.16,185.46,7218.0,181.126,181.4484,180.9111,181.2042,7218.0
2024-02-09 11:10:00,185.44,185.56,185.34,185.43,7384.0,181.1846,181.3019,181.0869,181.1749,7384.0
2024-02-09 11:20:00,185.4,185.43,185.21,185.34,5380.0,181.1456,181.1749,180.9599,181.0869,5380.0
2024-02-09 11:30:00,185.4,185.64,185.37,185.45,15572.0,181.1456,181.3801,181.1163,181.1944,15572.0
2024-02-09 11:40:00,185.54,186.04,185.54,185.89,10055.0,181.2823,181.7709,181.2823,181.6243,10055.0
2024-02-09 11:50:00,185.8,185.97,185.68,185.88,9121.0,181.5364,181.7025,181.4191,181.6145,9121.0
2024-02-09 12:00:00,185.88,186.14,185.81,186.14,4263.0,181.6145,181.8686,181.5462,181.8686,4263.0
2024-02-09 12:10:00,186.2,186.26,186.07,186.19,2454.0,181.9272,181.9858,181.8002,181.9174,2454.0
2024-02-09 12:20:00,186.19,186.2,186.04,186.16,7032.0,181.9174,181.9272,181.7709,181.8881,7032.0
2024-02-09 12:30:00,186.21,186.21,185.84,185.97,18702.0,181.937,181.937,181.5755,181.7025,18702.0
2024-02-09 12:40:00,185.98,186.1,185.89,186.05,3273.0,181.7123,181.8295,181.6243,181.7806,3273.0
2024-02-09 12:50:00,185.95,186.1,185.87,185.91,4507.0,181.6829,181.8295,181.6048,181.6439,4507.0
2024-02-09 13:00:00,185.93,186.16,185.87,186.02,5032.0,181.6634,181.8881,181.6048,181.7513,5032.0
2024-02-09 13:10:00,186.03,186.22,186.02,186.22,8534.0,181.7611,181.9467,181.7513,181.9467,8534.0
2024-02-09 13:20:00,186.26,186.39,186.1,186.29,4592.0,181.9858,182.1128,181.8295,182.0151,4592.0
2024-02-09 13:30:00,186.37,186.37,186.18,186.3,5868.0,182.0933,182.0933,181.9077,182.0249,5868.0
2024-02-09 13:40:00,186.24,186.29,186.21,186.28,4004.0,181.9663,182.0151,181.937,182.0054,4004.0
2024-02-09 13:50:00,186.28,186.35,186.2,186.33,7008.0,182.0054,182.0738,181.9272,182.0542,7008.0
2024-02-09 14:00:00,186.28,186.36,186.14,186.14,8174.0,182.0054,182.0835,181.8686,181.8686,8174.0
2024-02-09 14:10:00,186.14,186.39,186.09,186.37,7146.0,181.8686,182.1128,181.8197,182.0933,7146.0
2024-02-09 14:20:00,186.41,186.41,186.28,186.37,8717.0,182.1324,182.1324,182.0054,182.0933,8717.0
2024-02-09 14:30:00,186.42,186.43,186.01,186.11,15275.0,182.1422,182.1519,181.7416,181.8393,15275.0
2024-02-09 14:40:00,186.09,186.13,185.97,186.0,13818.0,181.8197,181.8588,181.7025,181.7318,13818.0
2024-02-09 14:50:00,186.0,186.07,185.94,186.05,17167.0,181.7318,181.8002,181.6732,181.7806,17167.0
2024-02-09 15:00:00,186.05,186.11,185.89,186.09,11800.0,181.7806,181.8393,181.6243,181.8197,11800.0
2024-02-09 15:10:00,186.11,186.47,186.09,186.23,25704.0,181.8393,182.191,181.8197,181.9565,25704.0
2024-02-09 15:20:00,186.21,186.47,186.16,186.47,15038.0,181.937,182.191,181.8881,182.191,15038.0
2024-02-09 15:30:00,186.45,186.47,186.35,186.37,16056.0,182.1715,182.191,182.0738,182.0933,16056.0
2024-02-09 15:40:00,186.37,186.39,185.89,185.89,25021.0,182.0933,182.1128,181.6243,181.6243,25021.0
2024-02-09 15:50:00,185.91,186.54,185.87,186.54,123841.0,181.6439,182.2594,181.6048,182.2594,123841.0
2024-02-12 09:30:00,186.6,187.57,186.09,186.84,32332.0,182.318,183.2658,181.8197,182.5525,32332.0
2024-02-12 09:40:00,186.93,187.08,186.44,187.03,27255.0,182.6405,182.787,182.1617,182.7382,27255.0
2024-02-12 09:50:00,186.91,187.09,186.43,186.52,13697.0,182.6209,182.7968,182.1519,182.2399,13697.0
2024-02-12 10:00:00,186.48,186.83,186.48,186.6,13913.0,182.2008,182.5427,182.2008,182.318,13913.0
2024-02-12 10:10:00,186.59,186.79,186.37,186.45,12877.0,182.3083,182.5037,182.0933,182.1715,12877.0
2024-02-12 10:20:00,186.4,186.4,186.0,186.15,13712.0,182.1226,182.1226,181.7318,181.8784,13712.0
2024-02-12 10:30:00,186.17,186.2,185.69,185.78,12270.0,181.8979,181.9272,181.4289,181.5168,12270.0
2024-02-12 10:40:00,185.78,185.88,185.58,185.87,20828.0,181.5168,181.6145,181.3214,181.6048,20828.0
2024-02-12 10:50:00,185.84,186.32,185.83,186.32,15288.0,181.5755,182.0445,181.5657,182.0445,15288.0
2024-02-12 11:00:00,186.31,186.43,186.17,186.22,8478.0,182.0347,182.1519,181.8979,181.9467,8478.0
2024-02-12 11:10:00,186.19,186.42,186.16,186.41,11997.0,181.9174,182.1422,181.8881,182.1324,11997.0
2024-02-12 11:20:00,186.41,186.45,186.22,186.4,10600.0,182.1324,182.1715,181.9467,182.1226,10600.0
2024-02-12 11:30:00,186.39,186.72,186.37,186.58,16744.0,182.1128,182.4353,182.0933,182.2985,16744.0
2024-02-12 11:40:00,186.56,186.78,186.42,186.77,7706.0,182.2789,182.4939,182.1422,182.4841,7706.0
2024-02-12 11:50:00,186.75,186.76,186.6,186.73,12013.0,182.4646,182.4744,182.318,182.445,12013.0
2024-02-12 12:00:00,186.68,186.75,186.51,186.73,9216.0,182.3962,182.4646,182.2301,182.445,9216.0
2024-02-12 12:10:00,186.69,186.93,186.69,186.93,10736.0,182.406,182.6405,182.406,182.6405,10736.0
2024-02-12 12:20:00,186.94,187.18,186.85,187.06,17046.0,182.6502,182.8847,182.5623,182.7675,17046.0
2024-02-12 12:30:00,187.02,187.07,186.94,187.06,7266.0,182.7284,182.7772,182.6502,182.7675,7266.0
2024-02-12 12:40:00,187.03,187.06,186.97,187.0,10606.0,182.7382,182.7675,182.6795,182.7088,10606.0
2024-02-12 12:50:00,187.01,187.06,186.96,187.03,9452.0,182.7186,182.7675,182.6698,182.7382,9452.0
2024-02-12 13:00:00,186.98,187.25,186.9,187.19,13253.0,182.6893,182.9531,182.6111,182.8945,13253.0
2024-02-12 13:10:00,187.19,187.8,187.18,187.79,16091.0,182.8945,183.4905,182.8847,183.4807,16091.0
2024-02-12 13:20:00,187.77,187.99,187.38,187.38,21489.0,183.4612,183.6761,183.0801,183.0801,21489.0
2024-02-12 13:30:00,187.37,187.64,187.3,187.47,11285.0,183.0704,183.3342,183.002,183.1681,11285.0
2024-02-12 13:40:00,187.47,187.85,187.42,187.74,14913.0,183.1681,183.5393,183.1192,183.4319,14913.0
2024-02-12 13:50:00,187.81,187.81,187.45,187.45,10352.0,183.5003,183.5003,183.1485,183.1485,10352.0
2024-02-12 14:00:00,187.44,187.58,187.34,187.43,13820.0,183.1387,183.2755,183.041,183.129,13820.0
2024-02-12 14:10:00,187.44,187.6,187.03,187.03,20279.0,183.1387,183.2951,182.7382,182.7382,20279.0
2024-02-12 14:20:00,186.99,187.13,186.47,186.77,14208.0,182.6991,182.8359,182.191,182.4841,14208.0
2024-02-12 14:30:00,186.76,186.83,186.61,186.7,7805.0,182.4744,182.5427,182.3278,182.4157,7805.0
2024-02-12 14:40:00,186.77,186.91,186.73,186.89,11810.0,182.4841,182.6209,182.445,182.6014,11810.0
2024-02-12 14:50:00,186.89,187.2,186.81,186.91,13418.0,182.6014,182.9043,182.5232,182.6209,13418.0
2024-02-12 15:00:00,186.93,186.99,186.5,186.54,8786.0,182.6405,182.6991,182.2203,182.2594,8786.0
2024-02-12 15:10:00,186.57,186.66,186.47,186.57,19352.0,182.2887,182.3766,182.191,182.2887,19352.0
2024-02-12 15:20:00,186.57,186.59,185.95,185.95,17309.0,182.2887,182.3083,181.6829,181.6829,17309.0
2024-02-12 15:30:00,185.91,186.41,185.85,186.35,27429.0,181.6439,182.1324,181.5852,182.0738,27429.0
2024-02-12 15:40:00,186.31,186.6,186.22,186.27,21811.0,182.0347,182.318,181.9467,181.9956,21811.0
2024-02-12 15:50:00,186.29,186.36,185.78,186.1,70956.0,182.0151,182.0835,181.5168,181.8295,70956.0
2024-02-13 09:30:00,183.46,183.71,182.12,182.18,51203.0,179.2501,179.4943,177.9408,177.9995,51203.0
2024-02-13 09:40:00,182.27,182.69,181.15,181.68,41278.0,178.0874,178.4977,176.9931,177.5109,41278.0
2024-02-13 09:50:00,181.46,181.7,180.63,180.8,24610.0,177.296,177.5305,176.485,176.6511,24610.0
2024-02-13 10:00:00,180.78,180.82,180.21,180.3,24591.0,176.6316,176.6707,176.0747,176.1626,24591.0
2024-02-13 10:10:00,180.3,180.78,180.23,180.5,19367.0,176.1626,176.6316,176.0942,176.358,19367.0
2024-02-13 10:20:00,180.4,180.6,179.8,180.15,32200.0,176.2603,176.4557,175.6741,176.016,32200.0
2024-02-13 10:30:00,180.12,180.34,179.81,180.0,38541.0,175.9867,176.2017,175.6838,175.8695,38541.0
2024-02-13 10:40:00,179.92,180.3,179.64,179.64,28500.0,175.7913,176.1626,175.5177,175.5177,28500.0
2024-02-13 10:50:00,179.6,180.36,179.47,179.91,38890.0,175.4787,176.2212,175.3516,175.7815,38890.0
2024-02-13 11:00:00,179.84,180.3,179.73,180.18,21863.0,175.7131,176.1626,175.6057,176.0453,21863.0
2024-02-13 11:10:00,180.2,181.0,179.98,181.0,35117.0,176.0649,176.8465,175.8499,176.8465,35117.0
2024-02-13 11:20:00,181.0,181.4,180.99,181.12,17464.0,176.8465,177.2374,176.8368,176.9638,17464.0
2024-02-13 11:30:00,181.12,181.47,181.07,181.34,19983.0,176.9638,177.3057,176.9149,177.1787,19983.0
2024-02-13 11:40:00,181.34,181.53,180.99,181.3,14913.0,177.1787,177.3644,176.8368,177.1396,14913.0
2024-02-13 11:50:00,181.27,181.27,180.95,181.13,8158.0,177.1103,177.1103,176.7977,176.9735,8158.0
2024-02-13 12:00:00,181.08,181.26,180.96,181.02,12985.0,176.9247,177.1006,176.8074,176.8661,12985.0
2024-02-13 12:10:00,180.82,181.02,180.73,180.89,11263.0,176.6707,176.8661,176.5827,176.7391,11263.0
2024-02-13 12:20:00,180.9,181.22,180.84,181.17,8423.0,176.7488,177.0615,176.6902,177.0126,8423.0
2024-02-13 12:30:00,181.12,181.5,180.93,181.45,9639.0,176.9638,177.3351,176.7781,177.2862,9639.0
2024-02-13 12:40:00,181.37,181.42,181.14,181.17,5940.0,177.208,177.2569,176.9833,177.0126,5940.0
2024-02-13 12:50:00,181.11,181.27,180.96,181.03,5244.0,176.954,177.1103,176.8074,176.8758,5244.0
2024-02-13 13:00:00,180.94,180.94,180.46,180.46,12032.0,176.7879,176.7879,176.3189,176.3189,12032.0
2024-02-13 13:10:00,180.43,180.53,180.26,180.5,10276.0,176.2896,176.3873,176.1235,176.358,10276.0
2024-02-13 13:20:00,180.49,180.49,180.07,180.27,7351.0,176.3482,176.3482,175.9379,176.1333,7351.0
2024-02-13 13:30:00,180.16,180.41,180.09,180.27,7553.0,176.0258,176.2701,175.9574,176.1333,7553.0
2024-02-13 13:40:00,180.25,180.34,180.15,180.23,6978.0,176.1137,176.2017,176.016,176.0942,6978.0
2024-02-13 13:50:00,180.22,180.29,180.16,180.21,5575.0,176.0844,176.1528,176.0258,176.0747,5575.0
2024-02-13 14:00:00,180.18,180.18,179.32,179.42,13936.0,176.0453,176.0453,175.2051,175.3028,13936.0
2024-02-13 14:10:00,179.44,179.62,179.21,179.43,13893.0,175.3223,175.4982,175.0976,175.3126,13893.0
2024-02-13 14:20:00,179.37,179.48,179.21,179.37,10713.0,175.2539,175.3614,175.0976,175.2539,10713.0
2024-02-13 14:30:00,179.37,179.4,179.1,179.36,14511.0,175.2539,175.2832,174.9901,175.2442,14511.0
2024-02-13 14:40:00,179.46,179.47,178.64,178.64,16223.0,175.3419,175.3516,174.5407,174.5407,16223.0
2024-02-13 14:50:00,178.73,178.94,178.65,178.83,18205.0,174.6286,174.8338,174.5505,174.7263,18205.0
2024-02-13 15:00:00,178.84,178.85,178.22,178.42,24746.0,174.7361,174.7459,174.1303,174.3257,24746.0
2024-02-13 15:10:00,178.51,178.6,178.22,178.49,34178.0,174.4137,174.5016,174.1303,174.3941,34178.0
2024-02-13 15:20:00,178.58,178.77,178.34,178.77,33714.0,174.4821,174.6677,174.2476,174.6677,33714.0
2024-02-13 15:30:00,178.73,179.07,178.59,178.95,19289.0,174.6286,174.9608,174.4918,174.8436,19289.0
2024-02-13 15:40:00,178.95,179.45,178.94,179.45,32304.0,174.8436,175.3321,174.8338,175.3321,32304.0
2024-02-13 15:50:00,179.44,179.52,179.05,179.5,75011.0,175.3223,175.4005,174.9413,175.381,75011.0
2024-02-14 09:30:00,180.23,181.01,180.15,180.67,26008.0,176.0942,176.8563,176.016,176.5241,26008.0
2024-02-14 09:40:00,180.52,180.91,180.2,180.51,16910.0,176.3775,176.7586,176.0649,176.3678,16910.0
2024-02-14 09:50:00,180.49,180.49,179.76,179.78,19036.0,176.3482,176.3482,175.635,175.6545,19036.0
2024-02-14 10:00:00,179.93,180.26,179.69,180.06,16300.0,175.8011,176.1235,175.5666,175.9281,16300.0
2024-02-14 10:10:00,180.22,180.42,179.94,180.38,15750.0,176.0844,176.2798,175.8109,176.2408,15750.0
2024-02-14 10:20:00,180.38,181.0,180.37,180.67,17119.0,176.2408,176.8465,176.231,176.5241,17119.0
2024-02-14 10:30:00,180.67,180.67,180.21,180.25,10889.0,176.5241,176.5241,176.0747,176.1137,10889.0
2024-02-14 10:40:00,180.16,180.33,179.98,180.26,13015.0,176.0258,176.1919,175.8499,176.1235,13015.0
2024-02-14 10:50:00,180.23,180.3,179.93,180.12,13255.0,176.0942,176.1626,175.8011,175.9867,13255.0
2024-02-14 11:00:00,180.09,180.1,179.7,179.97,21281.0,175.9574,175.9672,175.5764,175.8402,21281.0
2024-02-14 11:10:00,180.01,180.44,179.92,180.32,19514.0,175.8792,176.2994,175.7913,176.1821,19514.0
2024-02-14 11:20:00,180.29,180.65,180.19,180.65,23281.0,176.1528,176.5046,176.0551,176.5046,23281.0
2024-02-14 11:30:00,180.63,180.63,180.13,180.38,16953.0,176.485,176.485,175.9965,176.2408,16953.0
2024-02-14 11:40:00,180.4,180.88,180.26,180.88,11370.0,176.2603,176.7293,176.1235,176.7293,11370.0
2024-02-14 11:50:00,180.81,181.09,180.79,180.89,7070.0,176.6609,176.9345,176.6413,176.7391,7070.0
2024-02-14 12:00:00,180.9,180.91,180.55,180.89,12118.0,176.7488,176.7586,176.4069,176.7391,12118.0
2024-02-14 12:10:00,180.95,181.78,180.95,181.68,6772.0,176.7977,177.6086,176.7977,177.5109,6772.0
2024-02-14 12:20:00,181.67,181.95,181.55,181.95,12511.0,177.5012,177.7747,177.3839,177.7747,12511.0
2024-02-14 12:30:00,182.0,182.04,181.77,181.88,7460.0,177.8236,177.8627,177.5989,177.7063,7460.0
2024-02-14 12:40:00,181.79,181.93,181.71,181.89,4880.0,177.6184,177.7552,177.5402,177.7161,4880.0
2024-02-14 12:50:00,181.85,181.93,181.78,181.89,5100.0,177.677,177.7552,177.6086,177.7161,5100.0
2024-02-14 13:00:00,181.89,181.89,181.69,181.76,5383.0,177.7161,177.7161,177.5207,177.5891,5383.0
2024-02-14 13:10:00,181.63,181.68,181.43,181.58,4969.0,177.4621,177.5109,177.2667,177.4132,4969.0
2024-02-14 13:20:00,181.53,181.68,181.48,181.62,3939.0,177.3644,177.5109,177.3155,177.4523,3939.0
2024-02-14 13:30:00,181.66,181.89,181.66,181.86,2952.0,177.4914,177.7161,177.4914,177.6868,2952.0
2024-02-14 13:40:00,181.92,181.94,181.68,181.9,23546.0,177.7454,177.765,177.5109,177.7259,23546.0
2024-02-14 13:50:00,181.85,181.85,181.51,181.61,4042.0,177.677,177.677,177.3448,177.4425,4042.0
2024-02-14 14:00:00,181.61,181.71,181.35,181.38,2656.0,177.4425,177.5402,177.1885,177.2178,2656.0
2024-02-14 14:10:00,181.48,181.9,181.4,181.89,6039.0,177.3155,177.7259,177.2374,177.7161,6039.0
2024-02-14 14:20:00,181.93,182.41,181.91,182.32,11893.0,177.7552,178.2242,177.7356,178.1362,11893.0
2024-02-14 14:30:00,182.35,182.71,182.32,182.52,7695.0,178.1656,178.5173,178.1362,178.3317,7695.0
2024-02-14 14:40:00,182.51,182.63,182.38,182.38,9781.0,178.3219,178.4391,178.1949,178.1949,9781.0
2024-02-14 14:50:00,182.47,182.47,182.15,182.38,9616.0,178.2828,178.2828,177.9701,178.1949,9616.0
2024-02-14 15:00:00,182.41,182.44,182.14,182.24,10064.0,178.2242,178.2535,177.9604,178.0581,10064.0
2024-02-14 15:10:00,182.28,182.37,182.17,182.25,10428.0,178.0972,178.1851,177.9897,178.0678,10428.0
2024-02-14 15:20:00,182.28,182.45,182.22,182.35,13115.0,178.0972,178.2633,178.0385,178.1656,13115.0
2024-02-14 15:30:00,182.36,182.36,181.68,181.82,23058.0,178.1753,178.1753,177.5109,177.6477,23058.0
2024-02-14 15:40:00,181.84,181.87,181.31,181.37,30160.0,177.6673,177.6966,177.1494,177.208,30160.0
2024-02-14 15:50:00,181.42,181.61,180.83,181.07,118263.0,177.2569,177.4425,176.6804,176.9149,118263.0
2024-02-15 09:30:00,181.42,184.2,180.77,183.97,31391.0,177.2569,179.9731,176.6218,179.7484,31391.0
2024-02-15 09:40:00,183.78,184.83,183.56,184.42,21730.0,179.5627,180.5886,179.3478,180.1881,21730.0
2024-02-15 09:50:00,184.4,185.38,184.28,185.38,13927.0,180.1685,181.126,180.0513,181.126,13927.0
2024-02-15 10:00:00,185.03,185.87,184.93,185.66,21546.0,180.7841,181.6048,180.6863,181.3996,21546.0
2024-02-15 10:10:00,185.75,186.2,185.23,186.11,14817.0,181.4875,181.9272,180.9795,181.8393,14817.0
2024-02-15 10:20:00,186.1,186.87,185.78,185.79,29915.0,181.8295,182.5818,181.5168,181.5266,29915.0
2024-02-15 10:30:00,185.78,186.42,185.76,186.42,14397.0,181.5168,182.1422,181.4973,182.1422,14397.0
2024-02-15 10:40:00,186.35,186.98,186.16,186.98,27844.0,182.0738,182.6893,181.8881,182.6893,27844.0
2024-02-15 10:50:00,186.98,187.0,186.41,186.49,28840.0,182.6893,182.7088,182.1324,182.2105,28840.0
2024-02-15 11:00:00,186.62,186.62,185.68,185.7,20427.0,182.3376,182.3376,181.4191,181.4387,20427.0
2024-02-15 11:10:00,185.69,186.01,185.52,185.75,24854.0,181.4289,181.7416,181.2628,181.4875,24854.0
2024-02-15 11:20:00,185.74,185.77,185.3,185.64,9849.0,181.4778,181.5071,181.0479,181.3801,9849.0
2024-02-15 11:30:00,185.45,185.6,185.26,185.51,7688.0,181.1944,181.341,181.0088,181.253,7688.0
2024-02-15 11:40:00,185.6,185.95,185.4,185.5,11685.0,181.341,181.6829,181.1456,181.2433,11685.0
2024-02-15 11:50:00,185.5,185.5,185.04,185.38,12594.0,181.2433,181.2433,180.7938,181.126,12594.0
2024-02-15 12:00:00,185.37,185.63,185.37,185.44,7406.0,181.1163,181.3703,181.1163,181.1846,7406.0
2024-02-15 12:10:00,185.42,185.73,185.41,185.72,8086.0,181.1651,181.468,181.1553,181.4582,8086.0
2024-02-15 12:20:00,185.67,185.85,185.57,185.81,4425.0,181.4094,181.5852,181.3117,181.5462,4425.0
2024-02-15 12:30:00,185.76,185.91,185.73,185.8,4870.0,181.4973,181.6439,181.468,181.5364,4870.0
2024-02-15 12:40:00,185.73,185.81,185.53,185.61,8072.0,181.468,181.5462,181.2726,181.3507,8072.0
2024-02-15 12:50:00,185.6,185.85,185.52,185.55,5952.0,181.341,181.5852,181.2628,181.2921,5952.0
2024-02-15 13:00:00,185.5,185.74,185.35,185.73,5200.0,181.2433,181.4778,181.0967,181.468,5200.0
2024-02-15 13:10:00,185.74,185.96,185.72,185.96,10367.0,181.4778,181.6927,181.4582,181.6927,10367.0
2024-02-15 13:20:00,186.03,186.18,185.87,186.07,5605.0,181.7611,181.9077,181.6048,181.8002,5605.0
2024-02-15 13:30:00,186.1,186.1,185.9,186.0,4929.0,181.8295,181.8295,181.6341,181.7318,4929.0
2024-02-15 13:40:00,185.95,186.0,185.81,185.89,5250.0,181.6829,181.7318,181.5462,181.6243,5250.0
2024-02-15 13:50:00,185.9,186.02,185.67,185.96,8513.0,181.6341,181.7513,181.4094,181.6927,8513.0
2024-02-15 14:00:00,186.03,186.4,185.99,186.35,13300.0,181.7611,182.1226,181.722,182.0738,13300.0
2024-02-15 14:10:00,186.35,186.48,186.3,186.4,9701.0,182.0738,182.2008,182.0249,182.1226,9701.0
2024-02-15 14:20:00,186.39,186.6,186.31,186.6,8503.0,182.1128,182.318,182.0347,182.318,8503.0
2024-02-15 14:30:00,186.58,186.67,186.35,186.35,12210.0,182.2985,182.3864,182.0738,182.0738,12210.0
2024-02-15 14:40:00,186.38,186.61,186.37,186.55,6219.0,182.1031,182.3278,182.0933,182.2692,6219.0
2024-02-15 14:50:00,186.59,186.59,186.35,186.47,10175.0,182.3083,182.3083,182.0738,182.191,10175.0
2024-02-15 15:00:00,186.45,186.47,186.03,186.25,12997.0,182.1715,182.191,181.7611,181.9761,12997.0
2024-02-15 15:10:00,186.36,186.66,186.23,186.51,11010.0,182.0835,182.3766,181.9565,182.2301,11010.0
2024-02-15 15:20:00,186.46,186.72,186.45,186.52,17439.0,182.1812,182.4353,182.1715,182.2399,17439.0
2024-02-15 15:30:00,186.51,186.54,186.07,186.1,13508.0,182.2301,182.2594,181.8002,181.8295,13508.0
2024-02-15 15:40:00,186.07,186.19,185.41,185.49,26091.0,181.8002,181.9174,181.1553,181.2335,26091.0
2024-02-15 15:50:00,185.52,186.38,185.42,186.36,120628.0,181.2628,182.1031,181.1651,182.0835,120628.0
2024-02-16 09:30:00,186.81,187.83,186.7,187.2,47152.0,182.5232,183.5198,182.4157,182.9043,47152.0
2024-02-16 09:40:00,187.36,187.93,186.77,187.87,14388.0,183.0606,183.6175,182.4841,183.5589,14388.0
2024-02-16 09:50:00,187.76,188.51,187.42,188.5,19436.0,183.4514,184.1842,183.1192,184.1744,19436.0
2024-02-16 10:00:00,188.4,188.88,188.2,188.7,20982.0,184.0767,184.5457,183.8813,184.3698,20982.0
2024-02-16 10:10:00,188.74,189.16,188.63,189.03,19169.0,184.4089,184.8193,184.3014,184.6923,19169.0
2024-02-16 10:20:00,189.03,189.11,188.08,188.37,12493.0,184.6923,184.7704,183.7641,184.0474,12493.0
2024-02-16 10:30:00,188.23,188.23,187.75,187.99,9955.0,183.9106,183.9106,183.4416,183.6761,9955.0
2024-02-16 10:40:00,188.0,188.46,187.88,188.32,8925.0,183.6859,184.1353,183.5687,183.9986,8925.0
2024-02-16 10:50:00,188.44,188.54,188.09,188.1,12283.0,184.1158,184.2135,183.7738,183.7836,12283.0
2024-02-16 11:00:00,188.2,188.3,188.01,188.2,10028.0,183.8813,183.979,183.6957,183.8813,10028.0
2024-02-16 11:10:00,188.25,189.0,188.21,189.0,15219.0,183.9302,184.663,183.8911,184.663,15219.0
2024-02-16 11:20:00,189.0,189.1,188.76,188.82,16118.0,184.663,184.7607,184.4285,184.4871,16118.0
2024-02-16 11:30:00,188.8,188.97,188.75,188.88,21594.0,184.4675,184.6336,184.4187,184.5457,21594.0
2024-02-16 11:40:00,188.99,189.12,188.92,189.12,16729.0,184.6532,184.7802,184.5848,184.7802,16729.0
2024-02-16 11:50:00,189.14,189.3,188.94,189.12,6595.0,184.7997,184.9561,184.6043,184.7802,6595.0
2024-02-16 12:00:00,189.12,189.29,188.91,188.98,10966.0,184.7802,184.9463,184.575,184.6434,10966.0
2024-02-16 12:10:00,188.91,189.15,188.76,188.76,10618.0,184.575,184.8095,184.4285,184.4285,10618.0
2024-02-16 12:20:00,188.7,188.84,188.59,188.8,4486.0,184.3698,184.5066,184.2624,184.4675,4486.0
2024-02-16 12:30:00,188.86,189.09,188.61,189.09,4627.0,184.5262,184.7509,184.2819,184.7509,4627.0
2024-02-16 12:40:00,189.06,189.29,188.97,188.97,6389.0,184.7216,184.9463,184.6336,184.6336,6389.0
2024-02-16 12:50:00,189.04,189.05,188.66,188.81,7708.0,184.702,184.7118,184.3308,184.4773,7708.0
2024-02-16 13:00:00,188.77,188.77,188.35,188.5,4864.0,184.4382,184.4382,184.0279,184.1744,4864.0
2024-02-16 13:10:00,188.44,188.54,188.38,188.47,5570.0,184.1158,184.2135,184.0572,184.1451,5570.0
2024-02-16 13:20:00,188.49,188.86,188.43,188.84,11492.0,184.1647,184.5262,184.106,184.5066,11492.0
2024-02-16 13:30:00,188.85,188.89,188.69,188.77,4563.0,184.5164,184.5555,184.3601,184.4382,4563.0
2024-02-16 13:40:00,188.83,188.9,188.76,188.89,5209.0,184.4969,184.5652,184.4285,184.5555,5209.0
2024-02-16 13:50:00,188.88,188.88,188.65,188.65,12878.0,184.5457,184.5457,184.321,184.321,12878.0
2024-02-16 14:00:00,188.71,189.38,188.65,189.38,11447.0,184.3796,185.0342,184.321,185.0342,11447.0
2024-02-16 14:10:00,189.38,189.58,189.31,189.52,6184.0,185.0342,185.2296,184.9658,185.171,6184.0
2024-02-16 14:20:00,189.44,189.53,188.55,188.7,30923.0,185.0929,185.1808,184.2233,184.3698,30923.0
2024-02-16 14:30:00,188.66,188.75,187.71,187.77,38762.0,184.3308,184.4187,183.4026,183.4612,38762.0
2024-02-16 14:40:00,187.73,187.86,186.66,186.95,35358.0,183.4221,183.5491,182.3766,182.66,35358.0
2024-02-16 14:50:00,186.96,186.96,186.32,186.49,38140.0,182.6698,182.6698,182.0445,182.2105,38140.0
2024-02-16 15:00:00,186.49,186.69,186.17,186.22,57158.0,182.2105,182.406,181.8979,181.9467,57158.0
2024-02-16 15:10:00,186.18,186.23,185.92,186.03,56955.0,181.9077,181.9565,181.6536,181.7611,56955.0
2024-02-16 15:20:00,186.04,186.04,185.66,185.75,62978.0,181.7709,181.7709,181.3996,181.4875,62978.0
2024-02-16 15:30:00,185.81,186.0,185.5,185.53,71098.0,181.5462,181.7318,181.2433,181.2726,71098.0
2024-02-16 15:40:00,185.53,185.54,184.63,184.63,128757.0,181.2726,181.2823,180.3932,180.3932,128757.0
2024-02-16 15:50:00,184.65,185.58,184.64,185.58,183180.0,180.4128,181.3214,180.403,181.3214,183180.0
2024-02-20 09:30:00,183.62,184.59,182.68,184.36,40188.0,179.4064,180.3541,178.488,180.1294,40188.0
2024-02-20 09:40:00,184.14,184.32,183.21,183.62,16680.0,179.9145,180.0903,179.0058,179.4064,16680.0
2024-02-20 09:50:00,183.77,183.98,183.5,183.51,14904.0,179.553,179.7581,179.2892,179.2989,14904.0
2024-02-20 10:00:00,183.5,183.8,183.06,183.77,12643.0,179.2892,179.5823,178.8593,179.553,12643.0
2024-02-20 10:10:00,183.82,184.54,183.76,184.5,10341.0,179.6018,180.3053,179.5432,180.2662,10341.0
2024-02-20 10:20:00,184.35,184.94,184.25,184.61,11942.0,180.1197,180.6961,180.022,180.3737,11942.0
2024-02-20 10:30:00,184.74,185.01,184.08,184.19,11689.0,180.5007,180.7645,179.8559,179.9633,11689.0
2024-02-20 10:40:00,184.3,184.62,184.25,184.5,10402.0,180.0708,180.3835,180.022,180.2662,10402.0
2024-02-20 10:50:00,184.61,185.23,184.51,184.95,12063.0,180.3737,180.9795,180.276,180.7059,12063.0
2024-02-20 11:00:00,184.95,185.24,184.8,185.02,13487.0,180.7059,180.9892,180.5593,180.7743,13487.0
2024-02-20 11:10:00,185.05,185.12,184.87,185.06,6592.0,180.8036,180.872,180.6277,180.8134,6592.0
2024-02-20 11:20:00,184.96,185.01,184.57,185.01,8416.0,180.7157,180.7645,180.3346,180.7645,8416.0
2024-02-20 11:30:00,184.98,184.98,184.39,184.39,9581.0,180.7352,180.7352,180.1587,180.1587,9581.0
2024-02-20 11:40:00,184.32,184.6,184.17,184.52,8313.0,180.0903,180.3639,179.9438,180.2858,8313.0
2024-02-20 11:50:00,184.58,184.88,184.5,184.67,9099.0,180.3444,180.6375,180.2662,180.4323,9099.0
2024-02-20 12:00:00,184.61,184.61,184.37,184.47,9874.0,180.3737,180.3737,180.1392,180.2369,9874.0
2024-02-20 12:10:00,184.47,184.55,184.35,184.5,9715.0,180.2369,180.3151,180.1197,180.2662,9715.0
2024-02-20 12:20:00,184.44,184.65,184.37,184.5,7232.0,180.2076,180.4128,180.1392,180.2662,7232.0
2024-02-20 12:30:00,184.48,184.62,184.16,184.17,10747.0,180.2467,180.3835,179.934,179.9438,10747.0
2024-02-20 12:40:00,184.22,184.4,184.17,184.4,11238.0,179.9926,180.1685,179.9438,180.1685,11238.0
2024-02-20 12:50:00,184.4,184.73,184.35,184.5,9898.0,180.1685,180.4909,180.1197,180.2662,9898.0
2024-02-20 13:00:00,184.5,184.8,184.48,184.65,8528.0,180.2662,180.5593,180.2467,180.4128,8528.0
2024-02-20 13:10:00,184.68,184.68,184.41,184.58,6818.0,180.4421,180.4421,180.1783,180.3444,6818.0
2024-02-20 13:20:00,184.57,184.66,184.35,184.44,7163.0,180.3346,180.4225,180.1197,180.2076,7163.0
2024-02-20 13:30:00,184.45,184.49,184.11,184.11,10671.0,180.2174,180.2564,179.8852,179.8852,10671.0
2024-02-20 13:40:00,184.09,184.32,183.91,183.91,7213.0,179.8656,180.0903,179.6898,179.6898,7213.0
2024-02-20 13:50:00,184.04,184.16,183.82,184.01,7406.0,179.8168,179.934,179.6018,179.7875,7406.0
2024-02-20 14:00:00,183.98,184.17,183.81,184.17,11563.0,179.7581,179.9438,179.592,179.9438,11563.0
2024-02-20 14:10:00,184.18,184.29,183.9,184.28,8887.0,179.9536,180.061,179.68,180.0513,8887.0
2024-02-20 14:20:00,184.29,184.29,184.16,184.18,7102.0,180.061,180.061,179.934,179.9536,7102.0
2024-02-20 14:30:00,184.13,184.29,184.05,184.29,9887.0,179.9047,180.061,179.8265,180.061,9887.0
2024-02-20 14:40:00,184.3,184.46,184.22,184.45,8814.0,180.0708,180.2271,179.9926,180.2174,8814.0
2024-02-20 14:50:00,184.44,184.58,184.3,184.58,8307.0,180.2076,180.3444,180.0708,180.3444,8307.0
2024-02-20 15:00:00,184.53,184.53,184.37,184.41,7328.0,180.2955,180.2955,180.1392,180.1783,7328.0
2024-02-20 15:10:00,184.43,184.54,184.3,184.49,18358.0,180.1978,180.3053,180.0708,180.2564,18358.0
2024-02-20 15:20:00,184.53,184.79,184.42,184.78,16884.0,180.2955,180.5496,180.1881,180.5398,16884.0
2024-02-20 15:30:00,184.82,184.87,184.21,184.37,24585.0,180.5789,180.6277,179.9829,180.1392,24585.0
2024-02-20 15:40:00,184.37,184.54,184.09,184.22,38142.0,180.1392,180.3053,179.8656,179.9926,38142.0
2024-02-20 15:50:00,184.24,184.24,183.62,184.0,116478.0,180.0122,180.0122,179.4064,179.7777,116478.0
2024-02-21 09:30:00,183.99,184.18,183.17,183.74,20856.0,179.7679,179.9536,178.9667,179.5237,20856.0
2024-02-21 09:40:00,184.25,184.5,183.82,184.03,6292.0,180.022,180.2662,179.6018,179.807,6292.0
2024-02-21 09:50:00,184.01,184.05,183.43,183.71,5649.0,179.7875,179.8265,179.2208,179.4943,5649.0
2024-02-21 10:00:00,183.64,183.79,183.1,183.78,6019.0,179.4259,179.5725,178.8983,179.5627,6019.0
2024-02-21 10:10:00,183.67,183.7,183.44,183.61,6648.0,179.4553,179.4846,179.2305,179.3966,6648.0
2024-02-21 10:20:00,183.43,183.43,182.82,182.98,12169.0,179.2208,179.2208,178.6248,178.7811,12169.0
2024-02-21 10:30:00,182.86,183.51,182.81,183.51,9648.0,178.6638,179.2989,178.615,179.2989,9648.0
2024-02-21 10:40:00,183.4,183.68,183.36,183.47,12928.0,179.1915,179.465,179.1524,179.2599,12928.0
2024-02-21 10:50:00,183.3,183.57,183.3,183.56,12170.0,179.0938,179.3576,179.0938,179.3478,12170.0
2024-02-21 11:00:00,183.49,183.83,183.49,183.83,3911.0,179.2794,179.6116,179.2794,179.6116,3911.0
2024-02-21 11:10:00,183.74,183.81,183.63,183.75,4096.0,179.5237,179.592,179.4162,179.5334,4096.0
2024-02-21 11:20:00,183.81,184.09,183.7,184.01,11915.0,179.592,179.8656,179.4846,179.7875,11915.0
2024-02-21 11:30:00,183.94,184.0,183.79,183.82,7863.0,179.7191,179.7777,179.5725,179.6018,7863.0
2024-02-21 11:40:00,183.76,184.11,183.76,184.1,10186.0,179.5432,179.8852,179.5432,179.8754,10186.0
2024-02-21 11:50:00,184.11,184.45,184.07,184.29,15544.0,179.8852,180.2174,179.8461,180.061,15544.0
2024-02-21 12:00:00,184.28,184.56,184.27,184.38,14170.0,180.0513,180.3248,180.0415,180.149,14170.0
2024-02-21 12:10:00,184.25,184.25,183.99,184.18,8870.0,180.022,180.022,179.7679,179.9536,8870.0
2024-02-21 12:20:00,184.19,184.2,183.88,184.0,9772.0,179.9633,179.9731,179.6604,179.7777,9772.0
2024-02-21 12:30:00,184.01,184.01,183.79,183.98,2812.0,179.7875,179.7875,179.5725,179.7581,2812.0
2024-02-21 12:40:00,183.92,184.07,183.92,183.92,7977.0,179.6995,179.8461,179.6995,179.6995,7977.0
2024-02-21 12:50:00,183.83,183.94,183.82,183.93,2960.0,179.6116,179.7191,179.6018,179.7093,2960.0
2024-02-21 13:00:00,183.89,183.89,183.29,183.47,6274.0,179.6702,179.6702,179.084,179.2599,6274.0
2024-02-21 13:10:00,183.56,183.67,183.52,183.66,1732.0,179.3478,179.4553,179.3087,179.4455,1732.0
2024-02-21 13:20:00,183.65,183.65,183.47,183.51,1678.0,179.4357,179.4357,179.2599,179.2989,1678.0
2024-02-21 13:30:00,183.58,183.91,183.57,183.86,5907.0,179.3673,179.6898,179.3576,179.6409,5907.0
2024-02-21 13:40:00,183.87,183.91,183.78,183.84,779.0,179.6507,179.6898,179.5627,179.6214,779.0
2024-02-21 13:50:00,183.86,184.0,183.84,183.93,4469.0,179.6409,179.7777,179.6214,179.7093,4469.0
2024-02-21 14:00:00,183.83,184.07,183.65,183.73,7487.0,179.6116,179.8461,179.4357,179.5139,7487.0
2024-02-21 14:10:00,183.85,184.06,183.8,183.88,8408.0,179.6311,179.8363,179.5823,179.6604,8408.0
2024-02-21 14:20:00,183.87,184.01,183.69,183.83,11635.0,179.6507,179.7875,179.4748,179.6116,11635.0
2024-02-21 14:30:00,183.76,183.78,183.62,183.65,13387.0,179.5432,179.5627,179.4064,179.4357,13387.0
2024-02-21 14:40:00,183.69,183.95,183.63,183.88,8330.0,179.4748,179.7288,179.4162,179.6604,8330.0
2024-02-21 14:50:00,183.89,183.93,183.84,183.91,2916.0,179.6702,179.7093,179.6214,179.6898,2916.0
2024-02-21 15:00:00,183.94,183.94,183.79,183.8,4255.0,179.7191,179.7191,179.5725,179.5823,4255.0
2024-02-21 15:10:00,183.75,183.78,183.6,183.71,13249.0,179.5334,179.5627,179.3869,179.4943,13249.0
2024-02-21 15:20:00,183.71,183.96,183.57,183.93,15691.0,179.4943,179.7386,179.3576,179.7093,15691.0
2024-02-21 15:30:00,183.97,184.04,183.83,183.98,32840.0,179.7484,179.8168,179.6116,179.7581,32840.0
2024-02-21 15:40:00,183.98,184.35,183.94,184.1,19591.0,179.7581,180.1197,179.7191,179.8754,19591.0
2024-02-21 15:50:00,184.12,184.36,184.01,184.36,65056.0,179.8949,180.1294,179.7875,180.1294,65056.0
2024-02-22 09:30:00,184.67,185.52,184.67,185.5,16162.0,180.4323,181.2628,180.4323,181.2433,16162.0
2024-02-22 09:40:00,185.36,185.73,185.06,185.73,12274.0,181.1065,181.468,180.8134,181.468,12274.0
2024-02-22 09:50:00,185.51,185.53,185.15,185.42,13109.0,181.253,181.2726,180.9013,181.1651,13109.0
2024-02-22 10:00:00,185.43,185.58,185.09,185.2,11380.0,181.1749,181.3214,180.8427,180.9502,11380.0
2024-02-22 10:10:00,185.11,185.95,185.11,185.89,10697.0,180.8622,181.6829,180.8622,181.6243,10697.0
2024-02-22 10:20:00,185.79,185.99,185.66,185.73,8569.0,181.5266,181.722,181.3996,181.468,8569.0
2024-02-22 10:30:00,185.72,185.79,185.49,185.68,8951.0,181.4582,181.5266,181.2335,181.4191,8951.0
2024-02-22 10:40:00,185.67,185.68,185.3,185.35,5858.0,181.4094,181.4191,181.0479,181.0967,5858.0
2024-02-22 10:50:00,185.28,185.75,185.22,185.63,3230.0,181.0283,181.4875,180.9697,181.3703,3230.0
2024-02-22 11:00:00,185.7,186.15,185.68,186.02,13852.0,181.4387,181.8784,181.4191,181.7513,13852.0
2024-02-22 11:10:00,186.03,186.76,186.01,186.65,25099.0,181.7611,182.4744,181.7416,182.3669,25099.0
2024-02-22 11:20:00,186.66,187.0,186.59,186.93,13436.0,182.3766,182.7088,182.3083,182.6405,13436.0
2024-02-22 11:30:00,186.99,187.03,186.76,186.97,12955.0,182.6991,182.7382,182.4744,182.6795,12955.0
2024-02-22 11:40:00,186.94,187.06,186.81,186.99,11027.0,182.6502,182.7675,182.5232,182.6991,11027.0
2024-02-22 11:50:00,186.98,187.37,186.98,187.32,9567.0,182.6893,183.0704,182.6893,183.0215,9567.0
2024-02-22 12:00:00,187.33,187.54,187.29,187.53,5422.0,183.0313,183.2365,182.9922,183.2267,5422.0
2024-02-22 12:10:00,187.5,187.5,187.37,187.49,9427.0,183.1974,183.1974,183.0704,183.1876,9427.0
2024-02-22 12:20:00,187.49,187.87,187.47,187.83,8923.0,183.1876,183.5589,183.1681,183.5198,8923.0
2024-02-22 12:30:00,187.79,187.83,187.65,187.72,12447.0,183.4807,183.5198,183.3439,183.4123,12447.0
2024-02-22 12:40:00,187.67,187.86,187.63,187.64,8098.0,183.3635,183.5491,183.3244,183.3342,8098.0
2024-02-22 12:50:00,187.64,187.85,187.63,187.8,9165.0,183.3342,183.5393,183.3244,183.4905,9165.0
2024-02-22 13:00:00,187.77,187.77,187.58,187.74,5258.0,183.4612,183.4612,183.2755,183.4319,5258.0
2024-02-22 13:10:00,187.7,187.71,187.4,187.59,9703.0,183.3928,183.4026,183.0997,183.2853,9703.0
2024-02-22 13:20:00,187.57,187.91,187.57,187.9,8316.0,183.2658,183.598,183.2658,183.5882,8316.0
2024-02-22 13:30:00,187.92,188.0,187.81,188.0,8399.0,183.6077,183.6859,183.5003,183.6859,8399.0
2024-02-22 13:40:00,187.99,188.0,187.83,187.91,6663.0,183.6761,183.6859,183.5198,183.598,6663.0
2024-02-22 13:50:00,187.87,187.95,187.59,187.69,16385.0,183.5589,183.637,183.2853,183.383,16385.0
2024-02-22 14:00:00,187.67,187.87,187.64,187.67,4866.0,183.3635,183.5589,183.3342,183.3635,4866.0
2024-02-22 14:10:00,187.65,187.74,187.32,187.7,10333.0,183.3439,183.4319,183.0215,183.3928,10333.0
2024-02-22 14:20:00,187.67,187.79,187.66,187.72,8431.0,183.3635,183.4807,183.3537,183.4123,8431.0
2024-02-22 14:30:00,187.66,187.7,187.25,187.39,12525.0,183.3537,183.3928,182.9531,183.0899,12525.0
2024-02-22 14:40:00,187.41,187.48,187.34,187.44,8282.0,183.1094,183.1778,183.041,183.1387,8282.0
2024-02-22 14:50:00,187.42,187.61,187.36,187.44,14745.0,183.1192,183.3048,183.0606,183.1387,14745.0
2024-02-22 15:00:00,187.44,187.64,187.23,187.29,14618.0,183.1387,183.3342,182.9336,182.9922,14618.0
2024-02-22 15:10:00,187.26,187.76,187.24,187.76,20504.0,182.9629,183.4514,182.9433,183.4514,20504.0
2024-02-22 15:20:00,187.89,187.89,187.29,187.29,22156.0,183.5784,183.5784,182.9922,182.9922,22156.0
2024-02-22 15:30:00,187.31,187.4,187.11,187.26,21382.0,183.0117,183.0997,182.8163,182.9629,21382.0
2024-02-22 15:40:00,187.31,187.67,187.17,187.22,29516.0,183.0117,183.3635,182.8749,182.9238,29516.0
2024-02-22 15:50:00,187.21,187.37,186.63,186.65,142392.0,182.914,183.0704,182.3473,182.3669,142392.0
2024-02-23 09:30:00,187.16,187.53,186.2,187.35,17185.0,182.8652,183.2267,181.9272,183.0508,17185.0
2024-02-23 09:40:00,187.2,188.34,187.2,188.24,15119.0,182.9043,184.0181,182.9043,183.9204,15119.0
2024-02-23 09:50:00,187.98,187.98,186.7,187.29,8807.0,183.6664,183.6664,182.4157,182.9922,8807.0
2024-02-23 10:00:00,187.22,187.79,187.2,187.72,8695.0,182.9238,183.4807,182.9043,183.4123,8695.0
2024-02-23 10:10:00,187.62,187.68,187.32,187.68,8487.0,183.3146,183.3732,183.0215,183.3732,8487.0
2024-02-23 10:20:00,187.59,187.99,187.59,187.93,6292.0,183.2853,183.6761,183.2853,183.6175,6292.0
2024-02-23 10:30:00,187.93,188.17,187.84,188.08,11431.0,183.6175,183.852,183.5296,183.7641,11431.0
2024-02-23 10:40:00,188.02,188.1,187.9,188.05,10673.0,183.7054,183.7836,183.5882,183.7348,10673.0
2024-02-23 10:50:00,187.99,188.23,187.89,188.22,17333.0,183.6761,183.9106,183.5784,183.9009,17333.0
2024-02-23 11:00:00,188.21,188.45,188.0,188.2,14877.0,183.8911,184.1256,183.6859,183.8813,14877.0
2024-02-23 11:10:00,188.18,188.18,187.54,187.86,19519.0,183.8618,183.8618,183.2365,183.5491,19519.0
2024-02-23 11:20:00,187.9,188.35,187.8,188.27,11204.0,183.5882,184.0279,183.4905,183.9497,11204.0
2024-02-23 11:30:00,188.27,189.12,188.2,189.07,25006.0,183.9497,184.7802,183.8813,184.7313,25006.0
2024-02-23 11:40:00,189.06,189.13,188.66,188.94,13270.0,184.7216,184.79,184.3308,184.6043,13270.0
2024-02-23 11:50:00,188.9,189.04,188.73,188.73,5002.0,184.5652,184.702,184.3991,184.3991,5002.0
2024-02-23 12:00:00,188.65,189.05,188.65,189.03,4929.0,184.321,184.7118,184.321,184.6923,4929.0
2024-02-23 12:10:00,189.02,189.42,188.9,189.32,11635.0,184.6825,185.0733,184.5652,184.9756,11635.0
2024-02-23 12:20:00,189.46,189.72,189.33,189.7,32703.0,185.1124,185.3664,184.9854,185.3469,32703.0
2024-02-23 12:30:00,189.69,190.27,189.54,190.2,26939.0,185.3371,185.9038,185.1906,185.8354,26939.0
2024-02-23 12:40:00,190.18,190.25,189.94,190.05,11261.0,185.8159,185.8843,185.5814,185.6889,11261.0
2024-02-23 12:50:00,189.98,190.03,189.73,189.99,9373.0,185.6205,185.6693,185.3762,185.6302,9373.0
2024-02-23 13:00:00,189.9,190.15,189.82,190.1,6698.0,185.5423,185.7866,185.4641,185.7377,6698.0
2024-02-23 13:10:00,190.08,190.42,190.02,190.37,16018.0,185.7182,186.0504,185.6595,186.0015,16018.0
2024-02-23 13:20:00,190.38,190.52,190.31,190.5,11532.0,186.0113,186.1481,185.9429,186.1285,11532.0
2024-02-23 13:30:00,190.48,190.7,190.32,190.69,13547.0,186.109,186.3239,185.9527,186.3142,13547.0
2024-02-23 13:40:00,190.67,190.85,190.62,190.76,13411.0,186.2946,186.4705,186.2458,186.3826,13411.0
2024-02-23 13:50:00,190.76,190.78,190.47,190.56,11140.0,186.3826,186.4021,186.0992,186.1872,11140.0
2024-02-23 14:00:00,190.53,190.55,190.01,190.01,10970.0,186.1578,186.1774,185.6498,185.6498,10970.0
2024-02-23 14:10:00,190.01,190.2,189.87,189.87,15902.0,185.6498,185.8354,185.513,185.513,15902.0
2024-02-23 14:20:00,189.91,189.98,189.45,189.58,8565.0,185.5521,185.6205,185.1026,185.2296,8565.0
2024-02-23 14:30:00,189.5,189.77,189.5,189.69,5213.0,185.1515,185.4153,185.1515,185.3371,5213.0
2024-02-23 14:40:00,189.67,189.79,189.57,189.71,6468.0,185.3176,185.4348,185.2199,185.3567,6468.0
2024-02-23 14:50:00,189.69,189.97,189.64,189.95,5432.0,185.3371,185.6107,185.2883,185.5912,5432.0
2024-02-23 15:00:00,189.98,190.03,189.53,189.67,12220.0,185.6205,185.6693,185.1808,185.3176,12220.0
2024-02-23 15:10:00,189.63,189.95,189.62,189.95,6128.0,185.2785,185.5912,185.2687,185.5912,6128.0
2024-02-23 15:20:00,189.93,190.07,189.82,189.82,10624.0,185.5716,185.7084,185.4641,185.4641,10624.0
2024-02-23 15:30:00,189.85,190.16,189.79,190.03,22037.0,185.4934,185.7963,185.4348,185.6693,22037.0
2024-02-23 15:40:00,190.06,190.22,190.06,190.16,20629.0,185.6986,185.855,185.6986,185.7963,20629.0
2024-02-23 15:50:00,190.18,190.24,189.75,189.99,77014.0,185.8159,185.8745,185.3957,185.6302,77014.0
2024-02-26 09:30:00,189.45,190.25,189.25,189.95,22675.0,185.1026,185.8843,184.9072,185.5912,22675.0
2024-02-26 09:40:00,189.76,190.54,189.75,190.43,12398.0,185.4055,186.1676,185.3957,186.0601,12398.0
2024-02-26 09:50:00,190.25,190.8,190.12,190.63,8974.0,185.8843,186.4216,185.7573,186.2555,8974.0
2024-02-26 10:00:00,190.53,190.88,190.26,190.71,8755.0,186.1578,186.4998,185.894,186.3337,8755.0
2024-02-26 10:10:00,190.72,190.79,190.38,190.48,6098.0,186.3435,186.4119,186.0113,186.109,6098.0
2024-02-26 10:20:00,190.39,190.77,190.39,190.75,3434.0,186.0211,186.3923,186.0211,186.3728,3434.0
2024-02-26 10:30:00,190.75,190.91,190.46,190.51,12024.0,186.3728,186.5291,186.0894,186.1383,12024.0
2024-02-26 10:40:00,190.53,190.64,189.99,190.08,9226.0,186.1578,186.2653,185.6302,185.7182,9226.0
2024-02-26 10:50:00,190.03,190.45,189.91,190.44,9017.0,185.6693,186.0797,185.5521,186.0699,9017.0
2024-02-26 11:00:00,190.41,190.65,190.39,190.44,5279.0,186.0406,186.2751,186.0211,186.0699,5279.0
2024-02-26 11:10:00,190.37,190.65,190.31,190.65,8594.0,186.0015,186.2751,185.9429,186.2751,8594.0
2024-02-26 11:20:00,190.63,190.63,190.44,190.56,3942.0,186.2555,186.2555,186.0699,186.1872,3942.0
2024-02-26 11:30:00,190.53,190.79,190.49,190.72,6547.0,186.1578,186.4119,186.1188,186.3435,6547.0
2024-02-26 11:40:00,190.76,191.22,190.72,191.2,22241.0,186.3826,186.832,186.3435,186.8125,22241.0
2024-02-26 11:50:00,191.17,191.72,191.17,191.65,18624.0,186.7832,187.3205,186.7832,187.2521,18624.0
2024-02-26 12:00:00,191.69,192.26,191.67,191.99,18989.0,187.2912,187.8481,187.2717,187.5843,18989.0
2024-02-26 12:10:00,192.04,192.06,191.73,191.93,13060.0,187.6332,187.6527,187.3303,187.5257,13060.0
2024-02-26 12:20:00,191.87,192.12,191.77,192.05,14372.0,187.4671,187.7114,187.3694,187.643,14372.0
2024-02-26 12:30:00,192.03,192.08,191.61,191.79,10796.0,187.6234,187.6723,187.2131,187.3889,10796.0
2024-02-26 12:40:00,191.84,192.01,191.84,191.86,6407.0,187.4378,187.6039,187.4378,187.4573,6407.0
2024-02-26 12:50:00,191.81,191.98,191.73,191.98,6709.0,187.4085,187.5746,187.3303,187.5746,6709.0
2024-02-26 13:00:00,192.04,192.2,191.88,191.95,8837.0,187.6332,187.7895,187.4769,187.5453,8837.0
2024-02-26 13:10:00,191.88,191.97,191.64,191.64,6241.0,187.4769,187.5648,187.2424,187.2424,6241.0
2024-02-26 13:20:00,191.72,191.72,191.42,191.45,11217.0,187.3205,187.3205,187.0274,187.0567,11217.0
2024-02-26 13:30:00,191.45,191.64,191.34,191.6,12568.0,187.0567,187.2424,186.9493,187.2033,12568.0
2024-02-26 13:40:00,191.6,191.77,191.56,191.74,4121.0,187.2033,187.3694,187.1642,187.3401,4121.0
2024-02-26 13:50:00,191.73,191.79,191.56,191.73,3578.0,187.3303,187.3889,187.1642,187.3303,3578.0
2024-02-26 14:00:00,191.72,191.79,191.58,191.58,7037.0,187.3205,187.3889,187.1837,187.1837,7037.0
2024-02-26 14:10:00,191.43,191.53,191.22,191.31,9273.0,187.0372,187.1349,186.832,186.9199,9273.0
2024-02-26 14:20:00,191.3,191.68,191.26,191.68,9063.0,186.9102,187.2815,186.8711,187.2815,9063.0
2024-02-26 14:30:00,191.68,191.7,191.55,191.66,7523.0,187.2815,187.301,187.1544,187.2619,7523.0
2024-02-26 14:40:00,191.67,191.93,191.61,191.88,10035.0,187.2717,187.5257,187.2131,187.4769,10035.0
2024-02-26 14:50:00,191.91,192.11,191.85,192.07,10984.0,187.5062,187.7016,187.4476,187.6625,10984.0
2024-02-26 15:00:00,192.07,192.48,192.07,192.48,9690.0,187.6625,188.0631,187.6625,188.0631,9690.0
2024-02-26 15:10:00,192.49,192.86,192.45,192.49,15360.0,188.0729,188.4344,188.0338,188.0729,15360.0
2024-02-26 15:20:00,192.5,192.69,192.41,192.53,19752.0,188.0826,188.2683,187.9947,188.1119,19752.0
2024-02-26 15:30:00,192.5,192.62,192.39,192.52,19208.0,188.0826,188.1999,187.9752,188.1022,19208.0
2024-02-26 15:40:00,192.53,192.58,192.01,192.18,26948.0,188.1119,188.1608,187.6039,187.77,26948.0
2024-02-26 15:50:00,192.24,192.24,191.47,191.56,109853.0,187.8286,187.8286,187.0763,187.1642,109853.0
2024-02-27 09:30:00,192.02,192.02,191.23,191.51,39377.0,187.6137,187.6137,186.8418,187.1154,39377.0
2024-02-27 09:40:00,191.7,192.99,191.42,192.85,39371.0,187.301,188.5614,187.0274,188.4246,39371.0
2024-02-27 09:50:00,192.82,193.67,192.6,193.62,21076.0,188.3953,189.2258,188.1803,189.1769,21076.0
2024-02-27 10:00:00,193.62,193.91,193.4,193.63,52398.0,189.1769,189.4603,188.962,189.1867,52398.0
2024-02-27 10:10:00,193.63,193.68,192.97,193.17,9143.0,189.1867,189.2356,188.5419,188.7373,9143.0
2024-02-27 10:20:00,193.06,193.45,193.06,193.43,10512.0,188.6298,189.0108,188.6298,188.9913,10512.0
2024-02-27 10:30:00,193.3,193.43,192.87,192.89,11799.0,188.8643,188.9913,188.4441,188.4637,11799.0
2024-02-27 10:40:00,192.91,192.95,192.35,192.62,20131.0,188.4832,188.5223,187.9361,188.1999,20131.0
2024-02-27 10:50:00,192.67,192.95,192.61,192.68,15114.0,188.2487,188.5223,188.1901,188.2585,15114.0
2024-02-27 11:00:00,192.74,192.8,192.41,192.53,11384.0,188.3171,188.3758,187.9947,188.1119,11384.0
2024-02-27 11:10:00,192.5,192.67,192.47,192.57,7072.0,188.0826,188.2487,188.0533,188.151,7072.0
2024-02-27 11:20:00,192.6,192.66,192.48,192.65,8326.0,188.1803,188.239,188.0631,188.2292,8326.0
2024-02-27 11:30:00,192.61,192.64,192.49,192.59,8267.0,188.1901,188.2194,188.0729,188.1706,8267.0
2024-02-27 11:40:00,192.58,192.78,192.46,192.73,9100.0,188.1608,188.3562,188.0436,188.3074,9100.0
2024-02-27 11:50:00,192.73,192.73,192.43,192.48,6262.0,188.3074,188.3074,188.0142,188.0631,6262.0
2024-02-27 12:00:00,192.43,192.6,192.36,192.48,23358.0,188.0142,188.1803,187.9458,188.0631,23358.0
2024-02-27 12:10:00,192.5,192.93,192.5,192.93,8274.0,188.0826,188.5028,188.0826,188.5028,8274.0
2024-02-27 12:20:00,192.93,193.16,192.79,193.16,8323.0,188.5028,188.7275,188.366,188.7275,8323.0
2024-02-27 12:30:00,193.15,193.32,193.02,193.06,11873.0,188.7177,188.8838,188.5907,188.6298,11873.0
2024-02-27 12:40:00,193.01,193.06,192.43,192.6,14655.0,188.5809,188.6298,188.0142,188.1803,14655.0
2024-02-27 12:50:00,192.56,192.61,192.39,192.49,7332.0,188.1413,188.1901,187.9752,188.0729,7332.0
2024-02-27 13:00:00,192.47,192.96,192.39,192.85,9188.0,188.0533,188.5321,187.9752,188.4246,9188.0
2024-02-27 13:10:00,192.92,193.04,192.76,192.98,5911.0,188.493,188.6102,188.3367,188.5516,5911.0
2024-02-27 13:20:00,192.98,193.46,192.92,193.4,10096.0,188.5516,189.0206,188.493,188.962,10096.0
2024-02-27 13:30:00,193.41,193.58,193.33,193.53,7088.0,188.9718,189.1379,188.8936,189.089,7088.0
2024-02-27 13:40:00,193.64,193.75,193.47,193.67,27814.0,189.1965,189.304,189.0304,189.2258,27814.0
2024-02-27 13:50:00,193.73,193.8,193.5,193.75,22896.0,189.2844,189.3528,189.0597,189.304,22896.0
2024-02-27 14:00:00,193.61,193.61,193.23,193.26,6435.0,189.1672,189.1672,188.7959,188.8252,6435.0
2024-02-27 14:10:00,193.26,193.39,192.9,192.9,15888.0,188.8252,188.9522,188.4735,188.4735,15888.0
2024-02-27 14:20:00,192.98,193.2,192.7,192.73,19457.0,188.5516,188.7666,188.278,188.3074,19457.0
2024-02-27 14:30:00,192.73,192.73,192.18,192.19,21956.0,188.3074,188.3074,187.77,187.7798,21956.0
2024-02-27 14:40:00,192.19,192.23,191.83,191.93,25630.0,187.7798,187.8188,187.428,187.5257,25630.0
2024-02-27 14:50:00,191.89,191.96,191.72,191.81,24548.0,187.4866,187.555,187.3205,187.4085,24548.0
2024-02-27 15:00:00,191.86,192.49,191.86,192.41,8426.0,187.4573,188.0729,187.4573,187.9947,8426.0
2024-02-27 15:10:00,192.48,192.72,192.45,192.46,12016.0,188.0631,188.2976,188.0338,188.0436,12016.0
2024-02-27 15:20:00,192.48,192.87,192.38,192.86,7529.0,188.0631,188.4441,187.9654,188.4344,7529.0
2024-02-27 15:30:00,192.86,192.97,192.7,192.79,13791.0,188.4344,188.5419,188.278,188.366,13791.0
2024-02-27 15:40:00,192.75,192.9,192.67,192.77,13477.0,188.3269,188.4735,188.2487,188.3464,13477.0
2024-02-27 15:50:00,192.78,193.15,192.73,193.07,67859.0,188.3562,188.7177,188.3074,188.6396,67859.0
2024-02-28 09:30:00,191.68,192.37,191.0,192.36,30593.0,187.2815,187.9556,186.6171,187.9458,30593.0
2024-02-28 09:40:00,192.44,193.5,192.44,193.31,20920.0,188.024,189.0597,188.024,188.874,20920.0
2024-02-28 09:50:00,193.19,193.88,193.12,193.21,18564.0,188.7568,189.431,188.6884,188.7763,18564.0
2024-02-28 10:00:00,192.94,193.33,192.37,192.38,14106.0,188.5125,188.8936,187.9556,187.9654,14106.0
2024-02-28 10:10:00,192.41,192.76,191.98,191.99,22048.0,187.9947,188.3367,187.5746,187.5843,22048.0
2024-02-28 10:20:00,192.11,192.77,192.1,192.77,15032.0,187.7016,188.3464,187.6918,188.3464,15032.0
2024-02-28 10:30:00,192.7,192.99,192.67,192.8,11653.0,188.278,188.5614,188.2487,188.3758,11653.0
2024-02-28 10:40:00,192.78,193.02,192.69,193.02,6684.0,188.3562,188.5907,188.2683,188.5907,6684.0
2024-02-28 10:50:00,193.04,193.49,193.03,193.41,8665.0,188.6102,189.0499,188.6005,188.9718,8665.0
2024-02-28 11:00:00,193.45,193.57,193.21,193.47,6054.0,189.0108,189.1281,188.7763,189.0304,6054.0
2024-02-28 11:10:00,193.48,193.49,193.01,193.05,9979.0,189.0401,189.0499,188.5809,188.62,9979.0
2024-02-28 11:20:00,193.06,193.21,192.67,192.92,8801.0,188.6298,188.7763,188.2487,188.493,8801.0
2024-02-28 11:30:00,192.92,192.93,192.44,192.53,12299.0,188.493,188.5028,188.024,188.1119,12299.0
2024-02-28 11:40:00,192.58,192.65,192.45,192.49,7635.0,188.1608,188.2292,188.0338,188.0729,7635.0
2024-02-28 11:50:00,192.48,192.83,192.39,192.78,9248.0,188.0631,188.4051,187.9752,188.3562,9248.0
2024-02-28 12:00:00,192.78,192.94,192.73,192.83,4624.0,188.3562,188.5125,188.3074,188.4051,4624.0
2024-02-28 12:10:00,192.92,192.93,192.71,192.71,3683.0,188.493,188.5028,188.2878,188.2878,3683.0
2024-02-28 12:20:00,192.69,192.72,192.48,192.55,12796.0,188.2683,188.2976,188.0631,188.1315,12796.0
2024-02-28 12:30:00,192.56,192.56,192.21,192.32,6743.0,188.1413,188.1413,187.7993,187.9068,6743.0
2024-02-28 12:40:00,192.28,192.42,192.23,192.32,8587.0,187.8677,188.0045,187.8188,187.9068,8587.0
2024-02-28 12:50:00,192.3,192.31,192.06,192.1,8945.0,187.8872,187.897,187.6527,187.6918,8945.0
2024-02-28 13:00:00,192.07,192.26,192.01,192.09,7730.0,187.6625,187.8481,187.6039,187.682,7730.0
2024-02-28 13:10:00,192.09,192.22,192.01,192.14,4523.0,187.682,187.8091,187.6039,187.7309,4523.0
2024-02-28 13:20:00,192.14,192.36,192.07,192.36,5403.0,187.7309,187.9458,187.6625,187.9458,5403.0
2024-02-28 13:30:00,192.36,192.4,192.11,192.2,9076.0,187.9458,187.9849,187.7016,187.7895,9076.0
2024-02-28 13:40:00,192.17,192.25,192.07,192.1,8632.0,187.7602,187.8384,187.6625,187.6918,8632.0
2024-02-28 13:50:00,192.12,192.33,192.12,192.22,9017.0,187.7114,187.9165,187.7114,187.8091,9017.0
2024-02-28 14:00:00,192.24,192.28,191.99,192.0,8653.0,187.8286,187.8677,187.5843,187.5941,8653.0
2024-02-28 14:10:00,192.0,192.0,191.18,191.42,16333.0,187.5941,187.5941,186.7929,187.0274,16333.0
2024-02-28 14:20:00,191.42,191.73,191.35,191.7,11949.0,187.0274,187.3303,186.959,187.301,11949.0
2024-02-28 14:30:00,191.69,191.89,191.67,191.82,6813.0,187.2912,187.4866,187.2717,187.4182,6813.0
2024-02-28 14:40:00,191.84,192.06,191.78,192.06,7121.0,187.4378,187.6527,187.3792,187.6527,7121.0
2024-02-28 14:50:00,192.06,192.07,191.82,192.07,7176.0,187.6527,187.6625,187.4182,187.6625,7176.0
2024-02-28 15:00:00,192.11,192.21,192.0,192.16,14912.0,187.7016,187.7993,187.5941,187.7504,14912.0
2024-02-28 15:10:00,192.13,192.47,192.13,192.47,13200.0,187.7211,188.0533,187.7211,188.0533,13200.0
2024-02-28 15:20:00,192.43,192.55,192.37,192.48,14083.0,188.0142,188.1315,187.9556,188.0631,14083.0
2024-02-28 15:30:00,192.48,192.48,192.04,192.21,11279.0,188.0631,188.0631,187.6332,187.7993,11279.0
2024-02-28 15:40:00,192.23,192.53,191.96,192.08,23475.0,187.8188,188.1119,187.555,187.6723,23475.0
2024-02-28 15:50:00,192.12,192.2,191.68,192.15,65095.0,187.7114,187.7895,187.2815,187.7407,65095.0
2024-02-29 09:30:00,192.63,192.72,192.06,192.5,25104.0,188.2097,188.2976,187.6527,188.0826,25104.0
2024-02-29 09:40:00,192.66,192.66,191.95,192.38,7130.0,188.239,188.239,187.5453,187.9654,7130.0
2024-02-29 09:50:00,192.28,192.38,191.88,192.07,8975.0,187.8677,187.9654,187.4769,187.6625,8975.0
2024-02-29 10:00:00,192.07,192.37,191.95,192.08,10753.0,187.6625,187.9556,187.5453,187.6723,10753.0
2024-02-29 10:10:00,191.87,191.94,191.39,191.58,9487.0,187.4671,187.5355,186.9981,187.1837,9487.0
2024-02-29 10:20:00,191.68,192.07,191.63,191.86,9157.0,187.2815,187.6625,187.2326,187.4573,9157.0
2024-02-29 10:30:00,191.86,192.58,191.86,192.53,7113.0,187.4573,188.1608,187.4573,188.1119,7113.0
2024-02-29 10:40:00,192.43,192.9,192.4,192.74,11252.0,188.0142,188.4735,187.9849,188.3171,11252.0
2024-02-29 10:50:00,192.7,192.7,192.23,192.41,6997.0,188.278,188.278,187.8188,187.9947,6997.0
2024-02-29 11:00:00,192.4,192.6,192.31,192.39,8249.0,187.9849,188.1803,187.897,187.9752,8249.0
2024-02-29 11:10:00,192.39,192.97,192.38,192.83,7409.0,187.9752,188.5419,187.9654,188.4051,7409.0
2024-02-29 11:20:00,192.86,192.97,192.64,192.66,9183.0,188.4344,188.5419,188.2194,188.239,9183.0
2024-02-29 11:30:00,192.59,192.73,192.32,192.32,8840.0,188.1706,188.3074,187.9068,187.9068,8840.0
2024-02-29 11:40:00,192.1,192.3,192.03,192.3,8738.0,187.6918,187.8872,187.6234,187.8872,8738.0
2024-02-29 11:50:00,192.35,192.35,191.96,191.98,5865.0,187.9361,187.9361,187.555,187.5746,5865.0
2024-02-29 12:00:00,191.9,192.01,191.46,191.46,9943.0,187.4964,187.6039,187.0665,187.0665,9943.0
2024-02-29 12:10:00,191.44,191.44,191.15,191.25,13075.0,187.047,187.047,186.7636,186.8613,13075.0
2024-02-29 12:20:00,191.18,191.85,191.18,191.75,10080.0,186.7929,187.4476,186.7929,187.3498,10080.0
2024-02-29 12:30:00,191.75,191.97,191.68,191.96,6968.0,187.3498,187.5648,187.2815,187.555,6968.0
2024-02-29 12:40:00,192.02,192.5,192.0,192.45,3573.0,187.6137,188.0826,187.5941,188.0338,3573.0
2024-02-29 12:50:00,192.36,192.66,192.35,192.63,5395.0,187.9458,188.239,187.9361,188.2097,5395.0
2024-02-29 13:00:00,192.67,192.69,192.43,192.58,7436.0,188.2487,188.2683,188.0142,188.1608,7436.0
2024-02-29 13:10:00,192.61,192.84,192.6,192.78,5238.0,188.1901,188.4148,188.1803,188.3562,5238.0
2024-02-29 13:20:00,192.78,192.87,192.7,192.7,5570.0,188.3562,188.4441,188.278,188.278,5570.0
2024-02-29 13:30:00,192.61,192.81,192.6,192.77,3686.0,188.1901,188.3855,188.1803,188.3464,3686.0
2024-02-29 13:40:00,192.71,192.71,192.54,192.64,6573.0,188.2878,188.2878,188.1217,188.2194,6573.0
2024-02-29 13:50:00,192.69,192.89,192.68,192.83,5110.0,188.2683,188.4637,188.2585,188.4051,5110.0
2024-02-29 14:00:00,192.81,192.94,192.34,192.61,18202.0,188.3855,188.5125,187.9263,188.1901,18202.0
2024-02-29 14:10:00,192.6,192.65,192.35,192.35,9747.0,188.1803,188.2292,187.9361,187.9361,9747.0
2024-02-29 14:20:00,192.41,192.61,192.26,192.27,8038.0,187.9947,188.1901,187.8481,187.8579,8038.0
2024-02-29 14:30:00,192.33,192.53,192.21,192.31,9674.0,187.9165,188.1119,187.7993,187.897,9674.0
2024-02-29 14:40:00,192.31,192.8,192.18,192.8,9265.0,187.897,188.3758,187.77,188.3758,9265.0
2024-02-29 14:50:00,192.78,192.81,192.33,192.55,9208.0,188.3562,188.3855,187.9165,188.1315,9208.0
2024-02-29 15:00:00,192.57,192.92,192.49,192.83,12503.0,188.151,188.493,188.0729,188.4051,12503.0
2024-02-29 15:10:00,192.84,193.21,192.8,193.16,7915.0,188.4148,188.7763,188.3758,188.7275,7915.0
2024-02-29 15:20:00,193.15,193.31,192.9,192.99,17640.0,188.7177,188.874,188.4735,188.5614,17640.0
2024-02-29 15:30:00,193.04,193.15,192.77,193.02,13109.0,188.6102,188.7177,188.3464,188.5907,13109.0
2024-02-29 15:40:00,193.09,193.24,192.78,192.83,28304.0,188.6591,188.8057,188.3562,188.4051,28304.0
2024-02-29 15:50:00,192.66,193.22,192.03,192.1,218210.0,188.239,188.7861,187.6234,187.6918,218210.0
2024-03-01 09:30:00,192.44,194.49,192.05,194.04,26000.0,188.024,190.027,187.643,189.5873,26000.0
2024-03-01 09:40:00,193.59,194.31,193.49,194.3,9922.0,189.1476,189.8511,189.0499,189.8413,9922.0
2024-03-01 09:50:00,194.19,195.0,193.93,194.52,18915.0,189.7339,190.5253,189.4798,190.0563,18915.0
2024-03-01 10:00:00,194.91,195.0,194.05,194.69,15120.0,190.4373,190.5253,189.5971,190.2224,15120.0
2024-03-01 10:10:00,194.64,194.74,194.09,194.09,11655.0,190.1735,190.2712,189.6362,189.6362,11655.0
2024-03-01 10:20:00,194.28,194.65,194.25,194.31,8831.0,189.8218,190.1833,189.7925,189.8511,8831.0
2024-03-01 10:30:00,194.34,194.34,193.63,193.69,13398.0,189.8804,189.8804,189.1867,189.2453,13398.0
2024-03-01 10:40:00,193.69,194.06,193.67,193.98,13675.0,189.2453,189.6068,189.2258,189.5287,13675.0
2024-03-01 10:50:00,193.9,194.26,193.79,194.26,12585.0,189.4505,189.8022,189.343,189.8022,12585.0
2024-03-01 11:00:00,194.32,194.38,194.04,194.04,7446.0,189.8609,189.9195,189.5873,189.5873,7446.0
2024-03-01 11:10:00,194.04,194.1,193.84,193.85,9584.0,189.5873,189.6459,189.3919,189.4017,9584.0
2024-03-01 11:20:00,193.91,194.13,193.73,193.82,14390.0,189.4603,189.6752,189.2844,189.3723,14390.0
2024-03-01 11:30:00,193.81,193.85,193.35,193.53,13192.0,189.3626,189.4017,188.9131,189.089,13192.0
2024-03-01 11:40:00,193.52,193.52,193.13,193.19,12342.0,189.0792,189.0792,188.6982,188.7568,12342.0
2024-03-01 11:50:00,193.11,193.23,192.97,193.14,8842.0,188.6786,188.7959,188.5419,188.708,8842.0
2024-03-01 12:00:00,193.07,193.07,192.54,192.54,11876.0,188.6396,188.6396,188.1217,188.1217,11876.0
2024-03-01 12:10:00,192.54,192.85,192.53,192.76,6522.0,188.1217,188.4246,188.1119,188.3367,6522.0
2024-03-01 12:20:00,192.74,192.88,192.46,192.56,39845.0,188.3171,188.4539,188.0436,188.1413,39845.0
2024-03-01 12:30:00,192.56,192.62,191.95,192.11,15989.0,188.1413,188.1999,187.5453,187.7016,15989.0
2024-03-01 12:40:00,192.09,192.1,191.77,192.03,10066.0,187.682,187.6918,187.3694,187.6234,10066.0
2024-03-01 12:50:00,192.1,192.3,191.88,191.97,19074.0,187.6918,187.8872,187.4769,187.5648,19074.0
2024-03-01 13:00:00,191.9,191.96,191.58,191.59,9302.0,187.4964,187.555,187.1837,187.1935,9302.0
2024-03-01 13:10:00,191.64,191.73,191.34,191.34,11786.0,187.2424,187.3303,186.9493,186.9493,11786.0
2024-03-01 13:20:00,191.28,191.69,191.26,191.48,11289.0,186.8906,187.2912,186.8711,187.086,11289.0
2024-03-01 13:30:00,191.42,191.42,191.07,191.09,13613.0,187.0274,187.0274,186.6855,186.705,13613.0
2024-03-01 13:40:00,191.04,191.06,190.75,190.81,19354.0,186.6561,186.6757,186.3728,186.4314,19354.0
2024-03-01 13:50:00,190.77,190.93,190.54,190.84,12525.0,186.3923,186.5487,186.1676,186.4607,12525.0
2024-03-01 14:00:00,190.89,191.15,190.6,190.7,11068.0,186.5096,186.7636,186.2262,186.3239,11068.0
2024-03-01 14:10:00,190.72,190.73,190.35,190.72,15245.0,186.3435,186.3533,185.982,186.3435,15245.0
2024-03-01 14:20:00,190.72,191.01,190.72,191.01,8744.0,186.3435,186.6268,186.3435,186.6268,8744.0
2024-03-01 14:30:00,191.04,191.23,190.98,191.01,14597.0,186.6561,186.8418,186.5975,186.6268,14597.0
2024-03-01 14:40:00,191.0,191.1,190.73,190.73,24275.0,186.6171,186.7148,186.3533,186.3533,24275.0
2024-03-01 14:50:00,190.81,190.89,190.6,190.6,13063.0,186.4314,186.5096,186.2262,186.2262,13063.0
2024-03-01 15:00:00,190.59,190.59,189.68,189.7,33078.0,186.2165,186.2165,185.3273,185.3469,33078.0
2024-03-01 15:10:00,189.69,189.79,189.43,189.72,28291.0,185.3371,185.4348,185.0831,185.3664,28291.0
2024-03-01 15:20:00,189.79,189.98,189.11,189.98,29014.0,185.4348,185.6205,184.7704,185.6205,29014.0
2024-03-01 15:30:00,190.0,190.45,189.99,190.25,20508.0,185.64,186.0797,185.6302,185.8843,20508.0
2024-03-01 15:40:00,190.19,190.46,190.01,190.29,31773.0,185.8256,186.0894,185.6498,185.9234,31773.0
2024-03-01 15:50:00,190.25,190.76,190.15,190.7,103120.0,185.8843,186.3826,185.7866,186.3239,103120.0
2024-03-04 09:30:00,191.0,192.46,191.0,191.64,39755.0,186.6171,188.0436,186.6171,187.2424,39755.0
2024-03-04 09:40:00,191.85,192.76,191.84,191.91,34519.0,187.4476,188.3367,187.4378,187.5062,34519.0
2024-03-04 09:50:00,191.98,191.98,190.49,190.62,18385.0,187.5746,187.5746,186.1188,186.2458,18385.0
2024-03-04 10:00:00,190.74,190.82,190.43,190.52,13337.0,186.363,186.4412,186.0601,186.1481,13337.0
2024-03-04 10:10:00,190.47,190.72,190.14,190.19,5586.0,186.0992,186.3435,185.7768,185.8256,5586.0
2024-03-04 10:20:00,190.04,191.06,190.04,190.96,8676.0,185.6791,186.6757,185.6791,186.578,8676.0
2024-03-04 10:30:00,191.03,191.16,190.76,191.03,34199.0,186.6464,186.7734,186.3826,186.6464,34199.0
2024-03-04 10:40:00,190.95,191.13,190.24,190.24,11201.0,186.5682,186.7441,185.8745,185.8745,11201.0
2024-03-04 10:50:00,190.24,190.36,189.21,189.22,17377.0,185.8745,185.9917,184.8681,184.8779,17377.0
2024-03-04 11:00:00,189.14,189.31,188.06,188.2,33599.0,184.7997,184.9658,183.7445,183.8813,33599.0
2024-03-04 11:10:00,188.12,188.45,187.49,187.74,30437.0,183.8031,184.1256,183.1876,183.4319,30437.0
2024-03-04 11:20:00,187.8,188.63,187.64,188.49,6943.0,183.4905,184.3014,183.3342,184.1647,6943.0
2024-03-04 11:30:00,188.51,188.61,188.27,188.58,9409.0,184.1842,184.2819,183.9497,184.2526,9409.0
2024-03-04 11:40:00,188.58,188.6,188.1,188.13,22179.0,184.2526,184.2721,183.7836,183.8129,22179.0
2024-03-04 11:50:00,188.13,188.47,188.11,188.4,10668.0,183.8129,184.1451,183.7934,184.0767,10668.0
2024-03-04 12:00:00,188.29,188.33,187.86,188.26,8129.0,183.9692,184.0083,183.5491,183.9399,8129.0
2024-03-04 12:10:00,188.18,188.18,187.65,187.71,10334.0,183.8618,183.8618,183.3439,183.4026,10334.0
2024-03-04 12:20:00,187.63,187.75,187.5,187.68,13918.0,183.3244,183.4416,183.1974,183.3732,13918.0
2024-03-04 12:30:00,187.62,187.87,187.59,187.77,6784.0,183.3146,183.5589,183.2853,183.4612,6784.0
2024-03-04 12:40:00,187.8,188.07,187.74,188.06,8997.0,183.4905,183.7543,183.4319,183.7445,8997.0
2024-03-04 12:50:00,187.93,188.04,187.73,187.8,8077.0,183.6175,183.725,183.4221,183.4905,8077.0
2024-03-04 13:00:00,187.75,187.89,187.65,187.78,6909.0,183.4416,183.5784,183.3439,183.4709,6909.0
2024-03-04 13:10:00,187.69,187.82,187.61,187.62,8158.0,183.383,183.51,183.3048,183.3146,8158.0
2024-03-04 13:20:00,187.58,187.61,187.27,187.53,8491.0,183.2755,183.3048,182.9727,183.2267,8491.0
2024-03-04 13:30:00,187.61,187.76,187.5,187.63,6157.0,183.3048,183.4514,183.1974,183.3244,6157.0
2024-03-04 13:40:00,187.69,188.02,187.51,187.58,13243.0,183.383,183.7054,183.2071,183.2755,13243.0
2024-03-04 13:50:00,187.51,187.55,187.32,187.32,5208.0,183.2071,183.2462,183.0215,183.0215,5208.0
2024-03-04 14:00:00,187.32,187.32,187.13,187.15,6534.0,183.0215,183.0215,182.8359,182.8554,6534.0
2024-03-04 14:10:00,187.13,187.16,186.34,186.7,17258.0,182.8359,182.8652,182.064,182.4157,17258.0
2024-03-04 14:20:00,186.77,187.0,186.55,186.67,15668.0,182.4841,182.7088,182.2692,182.3864,15668.0
2024-03-04 14:30:00,186.7,187.05,186.56,187.05,31672.0,182.4157,182.7577,182.2789,182.7577,31672.0
2024-03-04 14:40:00,187.06,187.19,186.82,187.03,28140.0,182.7675,182.8945,182.533,182.7382,28140.0
2024-03-04 14:50:00,187.03,187.15,186.92,186.99,17042.0,182.7382,182.8554,182.6307,182.6991,17042.0
2024-03-04 15:00:00,186.93,187.16,186.75,187.15,24624.0,182.6405,182.8652,182.4646,182.8554,24624.0
2024-03-04 15:10:00,187.13,187.63,187.1,187.42,20359.0,182.8359,183.3244,182.8066,183.1192,20359.0
2024-03-04 15:20:00,187.4,187.76,187.24,187.42,30603.0,183.0997,183.4514,182.9433,183.1192,30603.0
2024-03-04 15:30:00,187.45,187.57,187.09,187.54,17650.0,183.1485,183.2658,182.7968,183.2365,17650.0
2024-03-04 15:40:00,187.51,187.9,187.51,187.71,27853.0,183.2071,183.5882,183.2071,183.4026,27853.0
2024-03-04 15:50:00,187.74,187.76,187.03,187.13,108882.0,183.4319,183.4514,182.7382,182.8359,108882.0
2024-03-05 09:30:00,185.6,186.28,184.67,184.78,49870.0,181.341,182.0054,180.4323,180.5398,49870.0
2024-03-05 09:40:00,184.8,185.27,184.2,184.26,22716.0,180.5593,181.0185,179.9731,180.0317,22716.0
2024-03-05 09:50:00,184.22,184.5,183.63,183.87,45862.0,179.9926,180.2662,179.4162,179.6507,45862.0
2024-03-05 10:00:00,183.84,184.55,183.21,184.2,29431.0,179.6214,180.3151,179.0058,179.9731,29431.0
2024-03-05 10:10:00,184.15,184.26,183.59,183.61,17841.0,179.9242,180.0317,179.3771,179.3966,17841.0
2024-03-05 10:20:00,183.56,183.95,183.2,183.84,33191.0,179.3478,179.7288,178.996,179.6214,33191.0
2024-03-05 10:30:00,183.75,184.05,183.1,183.25,21026.0,179.5334,179.8265,178.8983,179.0449,21026.0
2024-03-05 10:40:00,183.41,184.35,183.41,184.08,9749.0,179.2012,180.1197,179.2012,179.8559,9749.0
2024-03-05 10:50:00,183.99,184.13,183.69,184.07,10226.0,179.7679,179.9047,179.4748,179.8461,10226.0
2024-03-05 11:00:00,184.13,184.82,184.11,184.74,8463.0,179.9047,180.5789,179.8852,180.5007,8463.0
2024-03-05 11:10:00,184.71,185.26,184.7,185.13,9983.0,180.4714,181.0088,180.4616,180.8818,9983.0
2024-03-05 11:20:00,185.14,185.87,185.13,185.87,7978.0,180.8915,181.6048,180.8818,181.6048,7978.0
2024-03-05 11:30:00,185.95,186.06,185.63,185.63,11797.0,181.6829,181.7904,181.3703,181.3703,11797.0
2024-03-05 11:40:00,185.59,185.67,185.22,185.38,9314.0,181.3312,181.4094,180.9697,181.126,9314.0
2024-03-05 11:50:00,185.46,185.59,185.46,185.49,5151.0,181.2042,181.3312,181.2042,181.2335,5151.0
2024-03-05 12:00:00,185.47,185.71,185.47,185.66,5456.0,181.214,181.4484,181.214,181.3996,5456.0
2024-03-05 12:10:00,185.68,185.9,185.67,185.86,7674.0,181.4191,181.6341,181.4094,181.595,7674.0
2024-03-05 12:20:00,185.83,186.01,185.76,186.01,6703.0,181.5657,181.7416,181.4973,181.7416,6703.0
2024-03-05 12:30:00,186.0,186.04,185.79,185.79,8280.0,181.7318,181.7709,181.5266,181.5266,8280.0
2024-03-05 12:40:00,185.78,186.26,185.69,186.11,7471.0,181.5168,181.9858,181.4289,181.8393,7471.0
2024-03-05 12:50:00,186.05,186.44,186.04,186.38,9735.0,181.7806,182.1617,181.7709,182.1031,9735.0
2024-03-05 13:00:00,186.37,186.71,186.28,186.71,7992.0,182.0933,182.4255,182.0054,182.4255,7992.0
2024-03-05 13:10:00,186.65,186.7,186.32,186.36,14990.0,182.3669,182.4157,182.0445,182.0835,14990.0
2024-03-05 13:20:00,186.29,186.29,185.89,185.97,8553.0,182.0151,182.0151,181.6243,181.7025,8553.0
2024-03-05 13:30:00,185.95,186.08,185.84,185.84,5983.0,181.6829,181.81,181.5755,181.5755,5983.0
2024-03-05 13:40:00,185.83,185.87,185.59,185.59,9183.0,181.5657,181.6048,181.3312,181.3312,9183.0
2024-03-05 13:50:00,185.52,185.52,185.13,185.14,11569.0,181.2628,181.2628,180.8818,180.8915,11569.0
2024-03-05 14:00:00,185.17,185.85,185.14,185.85,7706.0,180.9208,181.5852,180.8915,181.5852,7706.0
2024-03-05 14:10:00,185.83,185.96,185.74,185.78,9022.0,181.5657,181.6927,181.4778,181.5168,9022.0
2024-03-05 14:20:00,185.76,185.82,185.4,185.44,7359.0,181.4973,181.5559,181.1456,181.1846,7359.0
2024-03-05 14:30:00,185.45,185.45,185.18,185.19,6842.0,181.1944,181.1944,180.9306,180.9404,6842.0
2024-03-05 14:40:00,185.17,185.21,184.75,184.85,18976.0,180.9208,180.9599,180.5105,180.6082,18976.0
2024-03-05 14:50:00,184.88,184.88,184.53,184.65,13654.0,180.6375,180.6375,180.2955,180.4128,13654.0
2024-03-05 15:00:00,184.64,184.82,184.42,184.76,14201.0,180.403,180.5789,180.1881,180.5202,14201.0
2024-03-05 15:10:00,184.82,184.82,184.29,184.37,15301.0,180.5789,180.5789,180.061,180.1392,15301.0
2024-03-05 15:20:00,184.37,184.38,184.02,184.18,19796.0,180.1392,180.149,179.7972,179.9536,19796.0
2024-03-05 15:30:00,184.15,184.69,184.09,184.5,21411.0,179.9242,180.4519,179.8656,180.2662,21411.0
2024-03-05 15:40:00,184.44,184.56,184.22,184.43,42502.0,180.2076,180.3248,179.9926,180.1978,42502.0
2024-03-05 15:50:00,184.46,185.0,184.2,184.85,150756.0,180.2271,180.7547,179.9731,180.6082,150756.0
2024-03-06 09:30:00,186.18,186.67,185.58,185.58,30310.0,181.9077,182.3864,181.3214,181.3214,30310.0
2024-03-06 09:40:00,185.57,185.58,184.44,184.95,10642.0,181.3117,181.3214,180.2076,180.7059,10642.0
2024-03-06 09:50:00,184.74,186.65,184.54,186.02,53480.0,180.5007,182.3669,180.3053,181.7513,53480.0
2024-03-06 10:00:00,186.02,186.02,185.15,185.45,11709.0,181.7513,181.7513,180.9013,181.1944,11709.0
2024-03-06 10:10:00,185.45,186.26,185.45,186.25,6774.0,181.1944,181.9858,181.1944,181.9761,6774.0
2024-03-06 10:20:00,186.25,187.15,186.25,186.81,24177.0,181.9761,182.8554,181.9761,182.5232,24177.0
2024-03-06 10:30:00,186.78,187.51,186.34,187.45,31650.0,182.4939,183.2071,182.064,183.1485,31650.0
2024-03-06 10:40:00,187.44,187.56,187.04,187.21,18721.0,183.1387,183.256,182.7479,182.914,18721.0
2024-03-06 10:50:00,187.2,187.93,187.05,187.9,13509.0,182.9043,183.6175,182.7577,183.5882,13509.0
2024-03-06 11:00:00,187.77,187.77,187.18,187.36,10309.0,183.4612,183.4612,182.8847,183.0606,10309.0
2024-03-06 11:10:00,187.43,187.43,186.47,186.55,16404.0,183.129,183.129,182.191,182.2692,16404.0
2024-03-06 11:20:00,186.43,186.55,186.07,186.07,13212.0,182.1519,182.2692,181.8002,181.8002,13212.0
2024-03-06 11:30:00,186.09,186.26,185.72,186.25,10468.0,181.8197,181.9858,181.4582,181.9761,10468.0
2024-03-06 11:40:00,186.25,186.4,186.15,186.26,4192.0,181.9761,182.1226,181.8784,181.9858,4192.0
2024-03-06 11:50:00,186.26,186.4,185.95,185.95,7132.0,181.9858,182.1226,181.6829,181.6829,7132.0
2024-03-06 12:00:00,186.02,186.13,185.63,185.75,9965.0,181.7513,181.8588,181.3703,181.4875,9965.0
2024-03-06 12:10:00,185.77,185.89,185.74,185.85,5819.0,181.5071,181.6243,181.4778,181.5852,5819.0
2024-03-06 12:20:00,185.73,185.8,185.51,185.51,7683.0,181.468,181.5364,181.253,181.253,7683.0
2024-03-06 12:30:00,185.46,185.68,185.46,185.54,6502.0,181.2042,181.4191,181.2042,181.2823,6502.0
2024-03-06 12:40:00,185.5,185.77,185.48,185.63,6794.0,181.2433,181.5071,181.2237,181.3703,6794.0
2024-03-06 12:50:00,185.55,185.7,185.47,185.65,7182.0,181.2921,181.4387,181.214,181.3898,7182.0
2024-03-06 13:00:00,185.65,185.74,185.52,185.54,5363.0,181.3898,181.4778,181.2628,181.2823,5363.0
2024-03-06 13:10:00,185.5,185.51,185.38,185.43,7419.0,181.2433,181.253,181.126,181.1749,7419.0
2024-03-06 13:20:00,185.53,185.61,185.41,185.55,6372.0,181.2726,181.3507,181.1553,181.2921,6372.0
2024-03-06 13:30:00,185.56,185.6,184.69,185.0,11649.0,181.3019,181.341,180.4519,180.7547,11649.0
2024-03-06 13:40:00,184.9,185.36,184.71,184.74,6296.0,180.657,181.1065,180.4714,180.5007,6296.0
2024-03-06 13:50:00,184.66,185.06,184.65,184.99,8320.0,180.4225,180.8134,180.4128,180.745,8320.0
2024-03-06 14:00:00,184.94,185.2,184.87,185.14,5564.0,180.6961,180.9502,180.6277,180.8915,5564.0
2024-03-06 14:10:00,185.1,185.1,184.58,184.82,8827.0,180.8524,180.8524,180.3444,180.5789,8827.0
2024-03-06 14:20:00,184.87,185.16,184.85,184.94,8968.0,180.6277,180.9111,180.6082,180.6961,8968.0
2024-03-06 14:30:00,185.0,185.0,184.65,184.91,9793.0,180.7547,180.7547,180.4128,180.6668,9793.0
2024-03-06 14:40:00,184.81,184.91,184.66,184.66,13026.0,180.5691,180.6668,180.4225,180.4225,13026.0
2024-03-06 14:50:00,184.68,184.81,184.52,184.59,16305.0,180.4421,180.5691,180.2858,180.3541,16305.0
2024-03-06 15:00:00,184.55,184.92,184.44,184.8,17386.0,180.3151,180.6766,180.2076,180.5593,17386.0
2024-03-06 15:10:00,184.87,185.25,184.86,185.12,12579.0,180.6277,180.999,180.618,180.872,12579.0
2024-03-06 15:20:00,185.09,185.34,184.97,185.33,11889.0,180.8427,181.0869,180.7254,181.0772,11889.0
2024-03-06 15:30:00,185.29,185.35,184.7,185.02,22102.0,181.0381,181.0967,180.4616,180.7743,22102.0
2024-03-06 15:40:00,185.1,185.27,185.03,185.15,14194.0,180.8524,181.0185,180.7841,180.9013,14194.0
2024-03-06 15:50:00,185.15,185.18,184.47,184.68,53482.0,180.9013,180.9306,180.2369,180.4421,53482.0
2024-03-07 09:30:00,186.38,188.31,186.35,188.03,19333.0,182.1031,183.9888,182.0738,183.7152,19333.0
2024-03-07 09:40:00,188.28,188.53,187.66,188.28,11485.0,183.9595,184.2037,183.3537,183.9595,11485.0
2024-03-07 09:50:00,188.23,188.85,188.2,188.78,14306.0,183.9106,184.5164,183.8813,184.448,14306.0
2024-03-07 10:00:00,188.66,188.95,188.0,188.07,15043.0,184.3308,184.6141,183.6859,183.7543,15043.0
2024-03-07 10:10:00,188.0,188.22,187.59,187.68,4771.0,183.6859,183.9009,183.2853,183.3732,4771.0
2024-03-07 10:20:00,187.62,187.62,187.05,187.36,4427.0,183.3146,183.3146,182.7577,183.0606,4427.0
2024-03-07 10:30:00,187.31,187.36,186.49,186.5,11152.0,183.0117,183.0606,182.2105,182.2203,11152.0
2024-03-07 10:40:00,186.48,186.59,186.03,186.13,16225.0,182.2008,182.3083,181.7611,181.8588,16225.0
2024-03-07 10:50:00,186.12,186.18,185.64,186.18,15645.0,181.849,181.9077,181.3801,181.9077,15645.0
2024-03-07 11:00:00,186.22,186.41,185.98,186.07,9318.0,181.9467,182.1324,181.7123,181.8002,9318.0
2024-03-07 11:10:00,186.06,186.75,185.98,186.74,11780.0,181.7904,182.4646,181.7123,182.4548,11780.0
2024-03-07 11:20:00,186.67,186.67,186.17,186.25,18569.0,182.3864,182.3864,181.8979,181.9761,18569.0
2024-03-07 11:30:00,186.14,186.27,185.9,186.27,8857.0,181.8686,181.9956,181.6341,181.9956,8857.0
2024-03-07 11:40:00,186.22,186.25,185.87,185.87,6770.0,181.9467,181.9761,181.6048,181.6048,6770.0
2024-03-07 11:50:00,185.91,186.04,185.83,185.98,5865.0,181.6439,181.7709,181.5657,181.7123,5865.0
2024-03-07 12:00:00,185.97,185.98,185.67,185.84,9221.0,181.7025,181.7123,181.4094,181.5755,9221.0
2024-03-07 12:10:00,185.77,186.31,185.75,186.31,4983.0,181.5071,182.0347,181.4875,182.0347,4983.0
2024-03-07 12:20:00,186.36,186.45,186.18,186.3,4898.0,182.0835,182.1715,181.9077,182.0249,4898.0
2024-03-07 12:30:00,186.26,186.26,185.85,185.93,10789.0,181.9858,181.9858,181.5852,181.6634,10789.0
2024-03-07 12:40:00,185.88,186.08,185.61,186.08,11252.0,181.6145,181.81,181.3507,181.81,11252.0
2024-03-07 12:50:00,186.06,186.07,186.0,186.0,1695.0,181.7904,181.8002,181.7318,181.7318,1695.0
2024-03-07 13:00:00,186.0,186.14,185.88,186.14,5174.0,181.7318,181.8686,181.6145,181.8686,5174.0
2024-03-07 13:10:00,186.19,186.45,186.07,186.4,5570.0,181.9174,182.1715,181.8002,182.1226,5570.0
2024-03-07 13:20:00,186.45,186.63,186.12,186.21,11553.0,182.1715,182.3473,181.849,181.937,11553.0
2024-03-07 13:30:00,186.27,186.27,186.05,186.07,3635.0,181.9956,181.9956,181.7806,181.8002,3635.0
2024-03-07 13:40:00,186.06,186.31,186.01,186.19,6627.0,181.7904,182.0347,181.7416,181.9174,6627.0
2024-03-07 13:50:00,186.27,186.59,186.23,186.54,4461.0,181.9956,182.3083,181.9565,182.2594,4461.0
2024-03-07 14:00:00,186.45,186.51,186.29,186.41,6355.0,182.1715,182.2301,182.0151,182.1324,6355.0
2024-03-07 14:10:00,186.39,186.54,186.36,186.54,9072.0,182.1128,182.2594,182.0835,182.2594,9072.0
2024-03-07 14:20:00,186.49,186.49,186.17,186.33,9302.0,182.2105,182.2105,181.8979,182.0542,9302.0
2024-03-07 14:30:00,186.33,186.49,186.29,186.4,6406.0,182.0542,182.2105,182.0151,182.1226,6406.0
2024-03-07 14:40:00,186.45,186.58,186.43,186.51,12633.0,182.1715,182.2985,182.1519,182.2301,12633.0
2024-03-07 14:50:00,186.51,186.59,186.35,186.41,9321.0,182.2301,182.3083,182.0738,182.1324,9321.0
2024-03-07 15:00:00,186.39,186.39,186.0,186.25,16277.0,182.1128,182.1128,181.7318,181.9761,16277.0
2024-03-07 15:10:00,186.3,186.48,186.18,186.38,12366.0,182.0249,182.2008,181.9077,182.1031,12366.0
2024-03-07 15:20:00,186.4,186.6,186.38,186.53,13312.0,182.1226,182.318,182.1031,182.2496,13312.0
2024-03-07 15:30:00,186.52,187.07,186.51,186.85,10816.0,182.2399,182.7772,182.2301,182.5623,10816.0
2024-03-07 15:40:00,186.86,186.93,186.52,186.52,14861.0,182.5721,182.6405,182.2399,182.2399,14861.0
2024-03-07 15:50:00,186.54,186.79,186.22,186.41,75999.0,182.2594,182.5037,181.9467,182.1324,75999.0
2024-03-08 09:30:00,187.32,189.03,187.2,188.52,28828.0,183.0215,184.6923,182.9043,184.194,28828.0
2024-03-08 09:40:00,188.52,189.25,188.04,188.78,10868.0,184.194,184.9072,183.725,184.448,10868.0
2024-03-08 09:50:00,188.79,189.81,188.66,189.44,16078.0,184.4578,185.4544,184.3308,185.0929,16078.0
2024-03-08 10:00:00,189.51,189.84,189.42,189.62,12103.0,185.1612,185.4837,185.0733,185.2687,12103.0
2024-03-08 10:10:00,189.58,189.64,188.85,188.87,13694.0,185.2296,185.2883,184.5164,184.5359,13694.0
2024-03-08 10:20:00,188.89,188.94,187.9,187.94,11754.0,184.5555,184.6043,183.5882,183.6273,11754.0
2024-03-08 10:30:00,187.85,187.94,187.3,187.3,11744.0,183.5393,183.6273,183.002,183.002,11744.0
2024-03-08 10:40:00,187.24,187.7,187.21,187.7,7862.0,182.9433,183.3928,182.914,183.3928,7862.0
2024-03-08 10:50:00,187.74,188.21,187.47,187.99,7814.0,183.4319,183.8911,183.1681,183.6761,7814.0
2024-03-08 11:00:00,187.97,188.04,187.74,187.78,8152.0,183.6566,183.725,183.4319,183.4709,8152.0
2024-03-08 11:10:00,187.72,187.72,186.94,186.94,22141.0,183.4123,183.4123,182.6502,182.6502,22141.0
2024-03-08 11:20:00,186.91,187.32,186.9,187.09,58066.0,182.6209,183.0215,182.6111,182.7968,58066.0
2024-03-08 11:30:00,187.0,187.1,186.46,186.82,11039.0,182.7088,182.8066,182.1812,182.533,11039.0
2024-03-08 11:40:00,186.75,186.8,186.38,186.57,14963.0,182.4646,182.5134,182.1031,182.2887,14963.0
2024-03-08 11:50:00,186.63,186.77,186.57,186.59,10246.0,182.3473,182.4841,182.2887,182.3083,10246.0
2024-03-08 12:00:00,186.59,187.09,186.55,186.83,7223.0,182.3083,182.7968,182.2692,182.5427,7223.0
2024-03-08 12:10:00,186.66,186.94,186.66,186.76,6036.0,182.3766,182.6502,182.3766,182.4744,6036.0
2024-03-08 12:20:00,186.69,186.79,186.58,186.62,5440.0,182.406,182.5037,182.2985,182.3376,5440.0
2024-03-08 12:30:00,186.7,186.86,186.52,186.74,5966.0,182.4157,182.5721,182.2399,182.4548,5966.0
2024-03-08 12:40:00,186.71,186.71,186.36,186.36,4837.0,182.4255,182.4255,182.0835,182.0835,4837.0
2024-03-08 12:50:00,186.4,186.44,185.84,186.0,16704.0,182.1226,182.1617,181.5755,181.7318,16704.0
2024-03-08 13:00:00,186.01,186.35,185.74,186.33,5446.0,181.7416,182.0738,181.4778,182.0542,5446.0
2024-03-08 13:10:00,186.19,186.29,185.96,186.27,3208.0,181.9174,182.0151,181.6927,181.9956,3208.0
2024-03-08 13:20:00,186.25,186.25,185.91,186.04,6651.0,181.9761,181.9761,181.6439,181.7709,6651.0
2024-03-08 13:30:00,186.04,186.11,185.62,185.75,8777.0,181.7709,181.8393,181.3605,181.4875,8777.0
2024-03-08 13:40:00,185.66,185.75,185.49,185.5,7604.0,181.3996,181.4875,181.2335,181.2433,7604.0
2024-03-08 13:50:00,185.5,185.69,185.24,185.34,13185.0,181.2433,181.4289,180.9892,181.0869,13185.0
2024-03-08 14:00:00,185.41,185.76,185.41,185.67,2115.0,181.1553,181.4973,181.1553,181.4094,2115.0
2024-03-08 14:10:00,185.65,185.73,185.42,185.73,7268.0,181.3898,181.468,181.1651,181.468,7268.0
2024-03-08 14:20:00,186.0,186.11,185.77,185.83,10519.0,181.7318,181.8393,181.5071,181.5657,10519.0
2024-03-08 14:30:00,185.81,185.94,185.8,185.9,7259.0,181.5462,181.6732,181.5364,181.6341,7259.0
2024-03-08 14:40:00,185.97,186.21,185.89,186.19,15630.0,181.7025,181.937,181.6243,181.9174,15630.0
2024-03-08 14:50:00,186.24,186.4,186.07,186.15,10464.0,181.9663,182.1226,181.8002,181.8784,10464.0
2024-03-08 15:00:00,186.18,186.36,186.08,186.25,11640.0,181.9077,182.0835,181.81,181.9761,11640.0
2024-03-08 15:10:00,186.22,186.24,185.98,186.21,9154.0,181.9467,181.9663,181.7123,181.937,9154.0
2024-03-08 15:20:00,186.22,186.41,185.86,185.94,11720.0,181.9467,182.1324,181.595,181.6732,11720.0
2024-03-08 15:30:00,185.9,186.14,185.64,185.64,12464.0,181.6341,181.8686,181.3801,181.3801,12464.0
2024-03-08 15:40:00,185.61,185.81,185.32,185.42,23286.0,181.3507,181.5462,181.0674,181.1651,23286.0
2024-03-08 15:50:00,185.46,185.99,185.26,185.8,109927.0,181.2042,181.722,181.0088,181.5364,109927.0
2024-03-11 09:30:00,184.28,185.01,183.71,183.71,31624.0,180.0513,180.7645,179.4943,179.4943,31624.0
2024-03-11 09:40:00,183.51,183.57,182.41,182.72,13238.0,179.2989,179.3576,178.2242,178.5271,13238.0
2024-03-11 09:50:00,182.66,182.87,181.59,181.8,36604.0,178.4684,178.6736,177.423,177.6282,36604.0
2024-03-11 10:00:00,181.83,181.98,180.6,181.05,27284.0,177.6575,177.804,176.4557,176.8954,27284.0
2024-03-11 10:10:00,180.99,181.4,180.6,181.38,36772.0,176.8368,177.2374,176.4557,177.2178,36772.0
2024-03-11 10:20:00,181.53,181.58,180.83,181.29,15202.0,177.3644,177.4132,176.6804,177.1299,15202.0
2024-03-11 10:30:00,181.27,181.45,181.0,181.05,10760.0,177.1103,177.2862,176.8465,176.8954,10760.0
2024-03-11 10:40:00,180.97,181.67,180.97,181.66,10453.0,176.8172,177.5012,176.8172,177.4914,10453.0
2024-03-11 10:50:00,181.71,181.75,181.0,181.51,29328.0,177.5402,177.5793,176.8465,177.3448,29328.0
2024-03-11 11:00:00,181.56,182.26,181.56,182.13,6989.0,177.3937,178.0776,177.3937,177.9506,6989.0
2024-03-11 11:10:00,182.18,182.19,181.89,182.08,10329.0,177.9995,178.0092,177.7161,177.9017,10329.0
2024-03-11 11:20:00,182.01,182.25,181.87,182.15,13848.0,177.8334,178.0678,177.6966,177.9701,13848.0
2024-03-11 11:30:00,182.13,182.3,181.88,182.17,11052.0,177.9506,178.1167,177.7063,177.9897,11052.0
2024-03-11 11:40:00,182.2,182.42,182.2,182.32,7528.0,178.019,178.2339,178.019,178.1362,7528.0
2024-03-11 11:50:00,182.32,182.6,182.32,182.49,6199.0,178.1362,178.4098,178.1362,178.3023,6199.0
2024-03-11 12:00:00,182.55,182.75,182.44,182.7,9308.0,178.361,178.5564,178.2535,178.5075,9308.0
2024-03-11 12:10:00,182.7,183.04,182.55,182.98,4977.0,178.5075,178.8397,178.361,178.7811,4977.0
2024-03-11 12:20:00,183.03,183.18,182.83,182.83,9773.0,178.8299,178.9765,178.6345,178.6345,9773.0
2024-03-11 12:30:00,182.88,183.22,182.88,183.18,10346.0,178.6834,179.0156,178.6834,178.9765,10346.0
2024-03-11 12:40:00,183.23,183.42,183.21,183.25,7975.0,179.0254,179.211,179.0058,179.0449,7975.0
2024-03-11 12:50:00,183.25,183.45,183.18,183.22,9650.0,179.0449,179.2403,178.9765,179.0156,9650.0
2024-03-11 13:00:00,183.27,183.3,183.19,183.19,7494.0,179.0644,179.0938,178.9863,178.9863,7494.0
2024-03-11 13:10:00,183.25,183.36,183.07,183.36,8103.0,179.0449,179.1524,178.869,179.1524,8103.0
2024-03-11 13:20:00,183.44,183.55,183.37,183.48,6992.0,179.2305,179.338,179.1621,179.2696,6992.0
2024-03-11 13:30:00,183.42,183.57,183.08,183.11,9168.0,179.211,179.3576,178.8788,178.9081,9168.0
2024-03-11 13:40:00,183.11,183.24,182.99,183.06,7847.0,178.9081,179.0351,178.7909,178.8593,7847.0
2024-03-11 13:50:00,183.12,183.37,183.07,183.36,6688.0,178.9179,179.1621,178.869,179.1524,6688.0
2024-03-11 14:00:00,183.34,183.74,183.34,183.72,5885.0,179.1328,179.5237,179.1328,179.5041,5885.0
2024-03-11 14:10:00,183.72,183.86,183.52,183.86,7983.0,179.5041,179.6409,179.3087,179.6409,7983.0
2024-03-11 14:20:00,183.85,184.09,183.68,184.01,8735.0,179.6311,179.8656,179.465,179.7875,8735.0
2024-03-11 14:30:00,183.98,183.98,183.76,183.81,7197.0,179.7581,179.7581,179.5432,179.592,7197.0
2024-03-11 14:40:00,183.88,184.1,183.88,184.1,7517.0,179.6604,179.8754,179.6604,179.8754,7517.0
2024-03-11 14:50:00,184.11,184.19,184.03,184.17,13089.0,179.8852,179.9633,179.807,179.9438,13089.0
2024-03-11 15:00:00,184.2,184.53,184.06,184.53,6481.0,179.9731,180.2955,179.8363,180.2955,6481.0
2024-03-11 15:10:00,184.54,185.22,184.54,184.97,26037.0,180.3053,180.9697,180.3053,180.7254,26037.0
2024-03-11 15:20:00,184.95,185.01,184.45,184.66,14162.0,180.7059,180.7645,180.2174,180.4225,14162.0
2024-03-11 15:30:00,184.62,184.87,184.4,184.62,13373.0,180.3835,180.6277,180.1685,180.3835,13373.0
2024-03-11 15:40:00,184.62,184.63,184.34,184.41,22723.0,180.3835,180.3932,180.1099,180.1783,22723.0
2024-03-11 15:50:00,184.34,184.87,184.3,184.78,81307.0,180.1099,180.6277,180.0708,180.5398,81307.0
2024-03-12 09:30:00,185.93,186.27,181.7,183.12,32813.0,181.6634,181.9956,177.5305,178.9179,32813.0
2024-03-12 09:40:00,182.83,183.13,182.25,183.0,19663.0,178.6345,178.9277,178.0678,178.8006,19663.0
2024-03-12 09:50:00,183.0,183.88,182.97,183.74,14888.0,178.8006,179.6604,178.7713,179.5237,14888.0
2024-03-12 10:00:00,183.74,183.99,183.45,183.46,13691.0,179.5237,179.7679,179.2403,179.2501,13691.0
2024-03-12 10:10:00,183.5,183.51,182.9,183.16,20215.0,179.2892,179.2989,178.7029,178.957,20215.0
2024-03-12 10:20:00,183.02,183.79,182.98,183.79,6797.0,178.8202,179.5725,178.7811,179.5725,6797.0
2024-03-12 10:30:00,183.79,184.06,183.63,183.75,13857.0,179.5725,179.8363,179.4162,179.5334,13857.0
2024-03-12 10:40:00,183.67,183.96,183.32,183.61,31477.0,179.4553,179.7386,179.1133,179.3966,31477.0
2024-03-12 10:50:00,183.55,184.04,183.1,183.1,12149.0,179.338,179.8168,178.8983,178.8983,12149.0
2024-03-12 11:00:00,183.14,183.15,182.43,182.54,15472.0,178.9374,178.9472,178.2437,178.3512,15472.0
2024-03-12 11:10:00,182.6,183.13,182.55,182.97,10776.0,178.4098,178.9277,178.361,178.7713,10776.0
2024-03-12 11:20:00,182.93,182.93,182.59,182.59,6320.0,178.7322,178.7322,178.4,178.4,6320.0
2024-03-12 11:30:00,182.69,183.49,182.55,183.41,13899.0,178.4977,179.2794,178.361,179.2012,13899.0
2024-03-12 11:40:00,183.33,183.6,183.16,183.51,8458.0,179.1231,179.3869,178.957,179.2989,8458.0
2024-03-12 11:50:00,183.55,183.64,183.34,183.45,7718.0,179.338,179.4259,179.1328,179.2403,7718.0
2024-03-12 12:00:00,183.5,183.56,183.23,183.55,6932.0,179.2892,179.3478,179.0254,179.338,6932.0
2024-03-12 12:10:00,183.46,183.63,183.45,183.54,3555.0,179.2501,179.4162,179.2403,179.3282,3555.0
2024-03-12 12:20:00,183.55,183.63,183.18,183.41,7259.0,179.338,179.4162,178.9765,179.2012,7259.0
2024-03-12 12:30:00,183.22,183.31,183.04,183.06,5163.0,179.0156,179.1035,178.8397,178.8593,5163.0
2024-03-12 12:40:00,183.07,183.07,182.65,182.86,10496.0,178.869,178.869,178.4587,178.6638,10496.0
2024-03-12 12:50:00,182.88,182.88,182.73,182.73,2498.0,178.6834,178.6834,178.5368,178.5368,2498.0
2024-03-12 13:00:00,182.84,182.84,182.48,182.48,7992.0,178.6443,178.6443,178.2926,178.2926,7992.0
2024-03-12 13:10:00,182.43,182.66,182.37,182.66,14273.0,178.2437,178.4684,178.1851,178.4684,14273.0
2024-03-12 13:20:00,182.71,182.86,182.7,182.77,4636.0,178.5173,178.6638,178.5075,178.5759,4636.0
2024-03-12 13:30:00,182.71,183.04,182.71,183.04,11599.0,178.5173,178.8397,178.5173,178.8397,11599.0
2024-03-12 13:40:00,183.05,183.11,182.97,183.06,4868.0,178.8495,178.9081,178.7713,178.8593,4868.0
2024-03-12 13:50:00,183.05,183.23,182.99,183.15,2271.0,178.8495,179.0254,178.7909,178.9472,2271.0
2024-03-12 14:00:00,183.18,183.24,183.08,183.13,5359.0,178.9765,179.0351,178.8788,178.9277,5359.0
2024-03-12 14:10:00,183.2,183.39,183.16,183.3,5633.0,178.996,179.1817,178.957,179.0938,5633.0
2024-03-12 14:20:00,183.44,183.6,183.33,183.54,6839.0,179.2305,179.3869,179.1231,179.3282,6839.0
2024-03-12 14:30:00,183.56,183.7,183.37,183.46,8515.0,179.3478,179.4846,179.1621,179.2501,8515.0
2024-03-12 14:40:00,183.35,183.35,183.01,183.24,7678.0,179.1426,179.1426,178.8104,179.0351,7678.0
2024-03-12 14:50:00,183.32,183.47,183.3,183.33,4662.0,179.1133,179.2599,179.0938,179.1231,4662.0
2024-03-12 15:00:00,183.34,183.38,183.24,183.31,3930.0,179.1328,179.1719,179.0351,179.1035,3930.0
2024-03-12 15:10:00,183.29,183.39,183.2,183.24,6420.0,179.084,179.1817,178.996,179.0351,6420.0
2024-03-12 15:20:00,183.31,183.7,183.3,183.6,8700.0,179.1035,179.4846,179.0938,179.3869,8700.0
2024-03-12 15:30:00,183.59,183.59,182.94,182.95,13372.0,179.3771,179.3771,178.742,178.7518,13372.0
2024-03-12 15:40:00,182.94,183.13,182.87,183.04,16021.0,178.742,178.9277,178.6736,178.8397,16021.0
2024-03-12 15:50:00,183.07,183.37,182.87,182.89,76850.0,178.869,179.1621,178.6736,178.6932,76850.0
2024-03-13 09:30:00,184.45,185.0,182.39,182.41,63895.0,180.2174,180.7547,178.2046,178.2242,63895.0
2024-03-13 09:40:00,182.76,183.2,181.68,182.23,20088.0,178.5661,178.996,177.5109,178.0483,20088.0
2024-03-13 09:50:00,182.24,182.68,182.06,182.55,8153.0,178.0581,178.488,177.8822,178.361,8153.0
2024-03-13 10:00:00,182.29,183.32,182.02,183.21,18792.0,178.1069,179.1133,177.8431,179.0058,18792.0
2024-03-13 10:10:00,183.12,183.66,183.07,183.39,19770.0,178.9179,179.4455,178.869,179.1817,19770.0
2024-03-13 10:20:00,183.47,184.25,183.33,184.16,22438.0,179.2599,180.022,179.1231,179.934,22438.0
2024-03-13 10:30:00,184.3,184.71,184.03,184.71,15127.0,180.0708,180.4714,179.807,180.4714,15127.0
2024-03-13 10:40:00,184.64,184.83,184.3,184.75,16139.0,180.403,180.5886,180.0708,180.5105,16139.0
2024-03-13 10:50:00,184.71,184.71,184.3,184.41,14025.0,180.4714,180.4714,180.0708,180.1783,14025.0
2024-03-13 11:00:00,184.38,184.5,183.96,184.02,12714.0,180.149,180.2662,179.7386,179.7972,12714.0
2024-03-13 11:10:00,184.01,184.11,183.84,183.9,10232.0,179.7875,179.8852,179.6214,179.68,10232.0
2024-03-13 11:20:00,183.95,184.44,183.94,184.39,7660.0,179.7288,180.2076,179.7191,180.1587,7660.0
2024-03-13 11:30:00,184.39,184.39,183.99,184.0,11094.0,180.1587,180.1587,179.7679,179.7777,11094.0
2024-03-13 11:40:00,183.97,184.31,183.71,184.31,28592.0,179.7484,180.0806,179.4943,180.0806,28592.0
2024-03-13 11:50:00,184.3,184.53,184.19,184.48,10983.0,180.0708,180.2955,179.9633,180.2467,10983.0
2024-03-13 12:00:00,184.48,184.82,184.42,184.74,6044.0,180.2467,180.5789,180.1881,180.5007,6044.0
2024-03-13 12:10:00,184.78,185.46,184.59,185.25,28726.0,180.5398,181.2042,180.3541,180.999,28726.0
2024-03-13 12:20:00,185.22,185.64,185.0,185.0,47560.0,180.9697,181.3801,180.7547,180.7547,47560.0
2024-03-13 12:30:00,185.02,185.3,184.93,185.3,14635.0,180.7743,181.0479,180.6863,181.0479,14635.0
2024-03-13 12:40:00,185.3,185.3,183.73,183.84,22542.0,181.0479,181.0479,179.5139,179.6214,22542.0
2024-03-13 12:50:00,183.76,184.8,183.5,184.24,27163.0,179.5432,180.5593,179.2892,180.0122,27163.0
2024-03-13 13:00:00,184.14,185.0,184.0,184.82,58456.0,179.9145,180.7547,179.7777,180.5789,58456.0
2024-03-13 13:10:00,184.81,184.92,184.62,184.82,22707.0,180.5691,180.6766,180.3835,180.5789,22707.0
2024-03-13 13:20:00,184.77,185.24,184.66,184.85,38746.0,180.53,180.9892,180.4225,180.6082,38746.0
2024-03-13 13:30:00,184.84,185.01,184.58,184.59,43124.0,180.5984,180.7645,180.3444,180.3541,43124.0
2024-03-13 13:40:00,184.6,184.69,183.97,184.31,13974.0,180.3639,180.4519,179.7484,180.0806,13974.0
2024-03-13 13:50:00,184.31,184.61,184.27,184.48,22840.0,180.0806,180.3737,180.0415,180.2467,22840.0
2024-03-13 14:00:00,184.42,184.62,184.25,184.29,52637.0,180.1881,180.3835,180.022,180.061,52637.0
2024-03-13 14:10:00,184.32,184.56,184.31,184.52,9343.0,180.0903,180.3248,180.0806,180.2858,9343.0
2024-03-13 14:20:00,184.52,184.58,184.33,184.45,14017.0,180.2858,180.3444,180.1001,180.2174,14017.0
2024-03-13 14:30:00,184.36,184.47,184.31,184.37,10886.0,180.1294,180.2369,180.0806,180.1392,10886.0
2024-03-13 14:40:00,184.37,184.44,184.24,184.36,43395.0,180.1392,180.2076,180.0122,180.1294,43395.0
2024-03-13 14:50:00,184.29,184.29,183.83,183.84,29288.0,180.061,180.061,179.6116,179.6214,29288.0
2024-03-13 15:00:00,183.91,183.91,183.36,183.45,8100.0,179.6898,179.6898,179.1524,179.2403,8100.0
2024-03-13 15:10:00,183.4,183.89,183.35,183.61,10552.0,179.1915,179.6702,179.1426,179.3966,10552.0
2024-03-13 15:20:00,183.52,183.74,183.03,183.33,10960.0,179.3087,179.5237,178.8299,179.1231,10960.0
2024-03-13 15:30:00,183.32,183.52,183.19,183.46,15196.0,179.1133,179.3087,178.9863,179.2501,15196.0
2024-03-13 15:40:00,183.5,183.87,183.5,183.77,23932.0,179.2892,179.6507,179.2892,179.553,23932.0
2024-03-13 15:50:00,183.78,184.18,183.45,184.07,133356.0,179.5627,179.9536,179.2403,179.8461,133356.0
2024-03-14 09:30:00,183.13,183.75,182.65,183.52,30813.0,178.9277,179.5334,178.4587,179.3087,30813.0
2024-03-14 09:40:00,183.77,184.16,183.45,183.99,13921.0,179.553,179.934,179.2403,179.7679,13921.0
2024-03-14 09:50:00,183.91,183.95,183.23,183.38,18123.0,179.6898,179.7288,179.0254,179.1719,18123.0
2024-03-14 10:00:00,183.32,183.39,182.39,182.69,18911.0,179.1133,179.1817,178.2046,178.4977,18911.0
2024-03-14 10:10:00,182.68,182.71,182.27,182.3,16833.0,178.488,178.5173,178.0874,178.1167,16833.0
2024-03-14 10:20:00,182.32,182.32,181.66,181.74,13712.0,178.1362,178.1362,177.4914,177.5695,13712.0
2024-03-14 10:30:00,181.78,182.62,181.78,182.25,12443.0,177.6086,178.4294,177.6086,178.0678,12443.0
2024-03-14 10:40:00,182.3,182.3,181.58,181.79,18152.0,178.1167,178.1167,177.4132,177.6184,18152.0
2024-03-14 10:50:00,181.74,181.84,181.25,181.84,12453.0,177.5695,177.6673,177.0908,177.6673,12453.0
2024-03-14 11:00:00,181.93,182.39,181.79,182.14,8077.0,177.7552,178.2046,177.6184,177.9604,8077.0
2024-03-14 11:10:00,182.21,182.25,181.9,182.09,15652.0,178.0288,178.0678,177.7259,177.9115,15652.0
2024-03-14 11:20:00,182.03,182.2,181.98,182.17,13456.0,177.8529,178.019,177.804,177.9897,13456.0
2024-03-14 11:30:00,182.14,182.27,181.85,182.15,14081.0,177.9604,178.0874,177.677,177.9701,14081.0
2024-03-14 11:40:00,182.19,182.48,182.07,182.34,13340.0,178.0092,178.2926,177.892,178.1558,13340.0
2024-03-14 11:50:00,182.33,182.45,182.25,182.25,10472.0,178.146,178.2633,178.0678,178.0678,10472.0
2024-03-14 12:00:00,182.28,182.53,181.99,182.04,10130.0,178.0972,178.3414,177.8138,177.8627,10130.0
2024-03-14 12:10:00,182.04,182.22,181.9,182.16,7033.0,177.8627,178.0385,177.7259,177.9799,7033.0
2024-03-14 12:20:00,182.14,182.66,182.13,182.56,7289.0,177.9604,178.4684,177.9506,178.3707,7289.0
2024-03-14 12:30:00,182.48,182.79,182.4,182.4,7598.0,178.2926,178.5955,178.2144,178.2144,7598.0
2024-03-14 12:40:00,182.4,182.48,182.17,182.25,8213.0,178.2144,178.2926,177.9897,178.0678,8213.0
2024-03-14 12:50:00,182.21,182.21,181.75,181.75,7018.0,178.0288,178.0288,177.5793,177.5793,7018.0
2024-03-14 13:00:00,181.65,181.65,180.98,181.41,10878.0,177.4816,177.4816,176.827,177.2471,10878.0
2024-03-14 13:10:00,181.42,181.68,181.16,181.34,7958.0,177.2569,177.5109,177.0029,177.1787,7958.0
2024-03-14 13:20:00,181.36,181.49,181.24,181.33,6424.0,177.1983,177.3253,177.081,177.169,6424.0
2024-03-14 13:30:00,181.36,181.66,181.14,181.59,7423.0,177.1983,177.4914,176.9833,177.423,7423.0
2024-03-14 13:40:00,181.59,181.82,181.48,181.65,9525.0,177.423,177.6477,177.3155,177.4816,9525.0
2024-03-14 13:50:00,181.59,181.66,181.37,181.46,10851.0,177.423,177.4914,177.208,177.296,10851.0
2024-03-14 14:00:00,181.49,181.73,181.15,181.59,8722.0,177.3253,177.5598,176.9931,177.423,8722.0
2024-03-14 14:10:00,181.59,181.59,181.34,181.38,6934.0,177.423,177.423,177.1787,177.2178,6934.0
2024-03-14 14:20:00,181.34,181.35,181.02,181.06,14274.0,177.1787,177.1885,176.8661,176.9052,14274.0
2024-03-14 14:30:00,181.04,181.08,180.75,180.8,9408.0,176.8856,176.9247,176.6023,176.6511,9408.0
2024-03-14 14:40:00,180.77,180.99,180.53,180.69,16841.0,176.6218,176.8368,176.3873,176.5436,16841.0
2024-03-14 14:50:00,180.65,181.19,180.65,181.06,28384.0,176.5046,177.0322,176.5046,176.9052,28384.0
2024-03-14 15:00:00,181.01,181.15,180.89,181.06,10599.0,176.8563,176.9931,176.7391,176.9052,10599.0
2024-03-14 15:10:00,181.0,181.04,180.63,180.67,11341.0,176.8465,176.8856,176.485,176.5241,11341.0
2024-03-14 15:20:00,180.67,181.28,180.6,181.27,27528.0,176.5241,177.1201,176.4557,177.1103,27528.0
2024-03-14 15:30:00,181.19,181.38,180.61,181.29,29188.0,177.0322,177.2178,176.4655,177.1299,29188.0
2024-03-14 15:40:00,181.3,181.76,181.23,181.7,38227.0,177.1396,177.5891,177.0713,177.5305,38227.0
2024-03-14 15:50:00,181.73,182.17,181.24,182.15,160951.0,177.5598,177.9897,177.081,177.9701,160951.0
2024-03-15 09:30:00,182.2,183.85,180.9,183.45,302591.0,178.019,179.6311,176.7488,179.2403,302591.0
2024-03-15 09:40:00,183.82,186.17,183.76,186.17,53353.0,179.6018,181.8979,179.5432,181.8979,53353.0
2024-03-15 09:50:00,186.0,187.39,185.99,186.94,40467.0,181.7318,183.0899,181.722,182.6502,40467.0
2024-03-15 10:00:00,187.04,187.65,186.02,186.44,40496.0,182.7479,183.3439,181.7513,182.1617,40496.0
2024-03-15 10:10:00,186.46,187.64,186.1,187.11,23474.0,182.1812,183.3342,181.8295,182.8163,23474.0
2024-03-15 10:20:00,187.22,187.72,186.82,187.66,14172.0,182.9238,183.4123,182.533,183.3537,14172.0
2024-03-15 10:30:00,187.52,188.52,187.45,188.32,19326.0,183.2169,184.194,183.1485,183.9986,19326.0
2024-03-15 10:40:00,188.43,188.84,188.18,188.58,18614.0,184.106,184.5066,183.8618,184.2526,18614.0
2024-03-15 10:50:00,188.43,188.63,187.44,187.61,25051.0,184.106,184.3014,183.1387,183.3048,25051.0
2024-03-15 11:00:00,187.63,187.63,186.98,187.33,23229.0,183.3244,183.3244,182.6893,183.0313,23229.0
2024-03-15 11:10:00,187.31,187.31,186.21,186.28,45384.0,183.0117,183.0117,181.937,182.0054,45384.0
2024-03-15 11:20:00,186.28,186.75,185.9,186.75,48080.0,182.0054,182.4646,181.6341,182.4646,48080.0
2024-03-15 11:30:00,186.78,186.82,185.57,186.04,31378.0,182.4939,182.533,181.3117,181.7709,31378.0
2024-03-15 11:40:00,186.08,186.52,185.8,186.3,16157.0,181.81,182.2399,181.5364,182.0249,16157.0
2024-03-15 11:50:00,186.23,186.65,186.23,186.4,16886.0,181.9565,182.3669,181.9565,182.1226,16886.0
2024-03-15 12:00:00,186.35,187.07,186.35,187.01,10571.0,182.0738,182.7772,182.0738,182.7186,10571.0
2024-03-15 12:10:00,187.0,187.11,186.63,187.1,14955.0,182.7088,182.8163,182.3473,182.8066,14955.0
2024-03-15 12:20:00,187.04,187.42,186.88,187.39,8115.0,182.7479,183.1192,182.5916,183.0899,8115.0
2024-03-15 12:30:00,187.34,187.51,187.09,187.1,13519.0,183.041,183.2071,182.7968,182.8066,13519.0
2024-03-15 12:40:00,187.18,187.23,186.83,186.94,5650.0,182.8847,182.9336,182.5427,182.6502,5650.0
2024-03-15 12:50:00,186.96,187.12,186.68,187.08,4896.0,182.6698,182.8261,182.3962,182.787,4896.0
2024-03-15 13:00:00,187.07,187.75,187.07,187.73,9129.0,182.7772,183.4416,182.7772,183.4221,9129.0
2024-03-15 13:10:00,187.75,187.93,187.44,187.44,6235.0,183.4416,183.6175,183.1387,183.1387,6235.0
2024-03-15 13:20:00,187.37,188.12,187.37,188.02,9532.0,183.0704,183.8031,183.0704,183.7054,9532.0
2024-03-15 13:30:00,187.93,188.14,187.82,188.13,13100.0,183.6175,183.8227,183.51,183.8129,13100.0
2024-03-15 13:40:00,188.13,188.41,187.98,188.11,13519.0,183.8129,184.0865,183.6664,183.7934,13519.0
2024-03-15 13:50:00,188.16,188.36,188.08,188.16,6036.0,183.8422,184.0376,183.7641,183.8422,6036.0
2024-03-15 14:00:00,188.21,188.22,187.72,188.16,13759.0,183.8911,183.9009,183.4123,183.8422,13759.0
2024-03-15 14:10:00,188.05,188.3,188.04,188.3,9046.0,183.7348,183.979,183.725,183.979,9046.0
2024-03-15 14:20:00,188.38,188.53,188.19,188.23,10470.0,184.0572,184.2037,183.8715,183.9106,10470.0
2024-03-15 14:30:00,188.18,188.18,187.85,187.93,10191.0,183.8618,183.8618,183.5393,183.6175,10191.0
2024-03-15 14:40:00,187.98,188.21,187.81,187.86,7579.0,183.6664,183.8911,183.5003,183.5491,7579.0
2024-03-15 14:50:00,187.81,188.15,187.81,188.12,6615.0,183.5003,183.8325,183.5003,183.8031,6615.0
2024-03-15 15:00:00,188.11,188.5,188.08,188.33,15269.0,183.7934,184.1744,183.7641,184.0083,15269.0
2024-03-15 15:10:00,188.32,188.65,188.32,188.45,15998.0,183.9986,184.321,183.9986,184.1256,15998.0
2024-03-15 15:20:00,188.48,188.93,188.39,188.7,23388.0,184.1549,184.5946,184.067,184.3698,23388.0
2024-03-15 15:30:00,188.72,188.79,188.04,188.17,35958.0,184.3894,184.4578,183.725,183.852,35958.0
2024-03-15 15:40:00,188.19,188.62,187.92,188.58,48769.0,183.8715,184.2917,183.6077,184.2526,48769.0
2024-03-15 15:50:00,188.5,188.53,187.98,188.49,127404.0,184.1744,184.2037,183.6664,184.1647,127404.0
2024-03-18 09:30:00,189.87,190.19,189.16,189.16,24055.0,185.513,185.8256,184.8193,184.8193,24055.0
2024-03-18 09:40:00,188.91,189.09,188.29,188.45,8854.0,184.575,184.7509,183.9692,184.1256,8854.0
2024-03-18 09:50:00,188.55,188.85,188.36,188.6,10910.0,184.2233,184.5164,184.0376,184.2721,10910.0
2024-03-18 10:00:00,188.59,189.85,188.5,189.84,10835.0,184.2624,185.4934,184.1744,185.4837,10835.0
2024-03-18 10:10:00,189.85,189.91,189.58,189.73,6460.0,185.4934,185.5521,185.2296,185.3762,6460.0
2024-03-18 10:20:00,189.75,190.79,189.7,190.79,10995.0,185.3957,186.4119,185.3469,186.4119,10995.0
2024-03-18 10:30:00,190.68,191.34,190.44,191.34,14431.0,186.3044,186.9493,186.0699,186.9493,14431.0
2024-03-18 10:40:00,191.28,191.42,190.65,191.15,13421.0,186.8906,187.0274,186.2751,186.7636,13421.0
2024-03-18 10:50:00,191.19,191.53,190.99,191.43,9416.0,186.8027,187.1349,186.6073,187.0372,9416.0
2024-03-18 11:00:00,191.48,191.93,191.37,191.85,12735.0,187.086,187.5257,186.9786,187.4476,12735.0
2024-03-18 11:10:00,191.89,191.89,191.52,191.55,11616.0,187.4866,187.4866,187.1251,187.1544,11616.0
2024-03-18 11:20:00,191.54,191.63,191.32,191.5,12226.0,187.1447,187.2326,186.9297,187.1056,12226.0
2024-03-18 11:30:00,191.53,191.76,191.35,191.73,13352.0,187.1349,187.3596,186.959,187.3303,13352.0
2024-03-18 11:40:00,191.66,191.72,191.24,191.31,11715.0,187.2619,187.3205,186.8516,186.9199,11715.0
2024-03-18 11:50:00,191.35,191.38,191.21,191.29,11020.0,186.959,186.9883,186.8222,186.9004,11020.0
2024-03-18 12:00:00,191.19,191.2,190.83,191.02,8156.0,186.8027,186.8125,186.451,186.6366,8156.0
2024-03-18 12:10:00,191.04,191.33,191.03,191.19,10447.0,186.6561,186.9395,186.6464,186.8027,10447.0
2024-03-18 12:20:00,191.21,191.75,191.16,191.66,6296.0,186.8222,187.3498,186.7734,187.2619,6296.0
2024-03-18 12:30:00,191.67,191.81,191.4,191.43,9211.0,187.2717,187.4085,187.0079,187.0372,9211.0
2024-03-18 12:40:00,191.33,191.41,191.13,191.15,4549.0,186.9395,187.0176,186.7441,186.7636,4549.0
2024-03-18 12:50:00,191.07,191.14,190.92,190.94,4815.0,186.6855,186.7538,186.5389,186.5584,4815.0
2024-03-18 13:00:00,190.94,191.06,190.79,190.79,3647.0,186.5584,186.6757,186.4119,186.4119,3647.0
2024-03-18 13:10:00,190.76,191.12,190.76,191.09,4956.0,186.3826,186.7343,186.3826,186.705,4956.0
2024-03-18 13:20:00,191.03,191.09,191.0,191.07,3545.0,186.6464,186.705,186.6171,186.6855,3545.0
2024-03-18 13:30:00,191.04,191.11,190.72,190.75,8454.0,186.6561,186.7245,186.3435,186.3728,8454.0
2024-03-18 13:40:00,190.79,190.84,190.5,190.68,4596.0,186.4119,186.4607,186.1285,186.3044,4596.0
2024-03-18 13:50:00,190.67,190.72,190.53,190.71,3732.0,186.2946,186.3435,186.1578,186.3337,3732.0
2024-03-18 14:00:00,190.71,190.74,190.41,190.43,17184.0,186.3337,186.363,186.0406,186.0601,17184.0
2024-03-18 14:10:00,190.47,190.47,190.22,190.42,4001.0,186.0992,186.0992,185.855,186.0504,4001.0
2024-03-18 14:20:00,190.44,190.54,190.32,190.52,2838.0,186.0699,186.1676,185.9527,186.1481,2838.0
2024-03-18 14:30:00,190.52,190.69,190.42,190.64,6869.0,186.1481,186.3142,186.0504,186.2653,6869.0
2024-03-18 14:40:00,190.64,190.68,190.32,190.42,5606.0,186.2653,186.3044,185.9527,186.0504,5606.0
2024-03-18 14:50:00,190.4,190.48,190.26,190.44,6116.0,186.0308,186.109,185.894,186.0699,6116.0
2024-03-18 15:00:00,190.43,190.54,190.37,190.37,5341.0,186.0601,186.1676,186.0015,186.0015,5341.0
2024-03-18 15:10:00,190.39,190.47,190.29,190.29,4705.0,186.0211,186.0992,185.9234,185.9234,4705.0
2024-03-18 15:20:00,190.29,190.34,189.92,189.97,13446.0,185.9234,185.9722,185.5618,185.6107,13446.0
2024-03-18 15:30:00,189.92,190.29,189.84,189.91,10834.0,185.5618,185.9234,185.4837,185.5521,10834.0
2024-03-18 15:40:00,189.84,189.98,189.63,189.71,17364.0,185.4837,185.6205,185.2785,185.3567,17364.0
2024-03-18 15:50:00,189.69,190.01,189.39,189.77,79463.0,185.3371,185.6498,185.044,185.4153,79463.0
2024-03-19 09:30:00,190.26,191.18,190.07,191.18,21686.0,185.894,186.7929,185.7084,186.7929,21686.0
2024-03-19 09:40:00,191.14,191.93,191.14,191.77,20570.0,186.7538,187.5257,186.7538,187.3694,20570.0
2024-03-19 09:50:00,191.77,191.83,191.18,191.19,5573.0,187.3694,187.428,186.7929,186.8027,5573.0
2024-03-19 10:00:00,191.15,192.24,191.13,192.16,9762.0,186.7636,187.8286,186.7441,187.7504,9762.0
2024-03-19 10:10:00,192.15,192.15,191.6,191.6,9313.0,187.7407,187.7407,187.2033,187.2033,9313.0
2024-03-19 10:20:00,191.49,191.59,190.86,191.15,13892.0,187.0958,187.1935,186.4803,186.7636,13892.0
2024-03-19 10:30:00,191.22,191.31,190.88,191.31,7145.0,186.832,186.9199,186.4998,186.9199,7145.0
2024-03-19 10:40:00,191.22,191.25,190.33,190.54,10646.0,186.832,186.8613,185.9624,186.1676,10646.0
2024-03-19 10:50:00,190.54,190.57,190.03,190.36,19734.0,186.1676,186.1969,185.6693,185.9917,19734.0
2024-03-19 11:00:00,190.35,190.39,189.77,189.97,13010.0,185.982,186.0211,185.4153,185.6107,13010.0
2024-03-19 11:10:00,190.0,190.1,189.87,189.87,10464.0,185.64,185.7377,185.513,185.513,10464.0
2024-03-19 11:20:00,189.79,190.23,189.76,190.23,6651.0,185.4348,185.8647,185.4055,185.8647,6651.0
2024-03-19 11:30:00,190.28,190.44,190.22,190.39,5442.0,185.9136,186.0699,185.855,186.0211,5442.0
2024-03-19 11:40:00,190.32,190.72,190.29,190.72,13506.0,185.9527,186.3435,185.9234,186.3435,13506.0
2024-03-19 11:50:00,190.6,190.66,190.35,190.4,4900.0,186.2262,186.2849,185.982,186.0308,4900.0
2024-03-19 12:00:00,190.41,190.65,190.35,190.65,5599.0,186.0406,186.2751,185.982,186.2751,5599.0
2024-03-19 12:10:00,190.67,190.74,190.51,190.72,5069.0,186.2946,186.363,186.1383,186.3435,5069.0
2024-03-19 12:20:00,190.7,190.85,190.65,190.74,6184.0,186.3239,186.4705,186.2751,186.363,6184.0
2024-03-19 12:30:00,190.79,190.79,190.48,190.51,8281.0,186.4119,186.4119,186.109,186.1383,8281.0
2024-03-19 12:40:00,190.61,190.64,190.17,190.18,5736.0,186.236,186.2653,185.8061,185.8159,5736.0
2024-03-19 12:50:00,190.2,190.2,189.68,189.73,12381.0,185.8354,185.8354,185.3273,185.3762,12381.0
2024-03-19 13:00:00,189.68,189.9,189.54,189.54,6825.0,185.3273,185.5423,185.1906,185.1906,6825.0
2024-03-19 13:10:00,189.5,189.69,189.46,189.46,7255.0,185.1515,185.3371,185.1124,185.1124,7255.0
2024-03-19 13:20:00,189.51,189.65,189.27,189.64,5925.0,185.1612,185.298,184.9268,185.2883,5925.0
2024-03-19 13:30:00,189.71,189.77,189.42,189.58,4359.0,185.3567,185.4153,185.0733,185.2296,4359.0
2024-03-19 13:40:00,189.59,189.68,189.49,189.56,3841.0,185.2394,185.3273,185.1417,185.2101,3841.0
2024-03-19 13:50:00,189.52,189.71,189.4,189.56,7655.0,185.171,185.3567,185.0538,185.2101,7655.0
2024-03-19 14:00:00,189.52,189.59,189.37,189.44,4869.0,185.171,185.2394,185.0245,185.0929,4869.0
2024-03-19 14:10:00,189.49,189.59,189.36,189.46,6615.0,185.1417,185.2394,185.0147,185.1124,6615.0
2024-03-19 14:20:00,189.43,189.74,189.42,189.74,4924.0,185.0831,185.386,185.0733,185.386,4924.0
2024-03-19 14:30:00,189.78,189.89,189.71,189.83,4432.0,185.4251,185.5325,185.3567,185.4739,4432.0
2024-03-19 14:40:00,189.87,190.06,189.83,190.02,6461.0,185.513,185.6986,185.4739,185.6595,6461.0
2024-03-19 14:50:00,190.0,190.04,189.29,189.56,7152.0,185.64,185.6791,184.9463,185.2101,7152.0
2024-03-19 15:00:00,189.54,189.72,189.34,189.34,10365.0,185.1906,185.3664,184.9952,184.9952,10365.0
2024-03-19 15:10:00,189.32,189.56,189.27,189.56,11473.0,184.9756,185.2101,184.9268,185.2101,11473.0
2024-03-19 15:20:00,189.54,189.78,189.54,189.73,8070.0,185.1906,185.4251,185.1906,185.3762,8070.0
2024-03-19 15:30:00,189.85,190.33,189.76,190.29,8070.0,185.4934,185.9624,185.4055,185.9234,8070.0
2024-03-19 15:40:00,190.27,190.69,190.27,190.44,22372.0,185.9038,186.3142,185.9038,186.0699,22372.0
2024-03-19 15:50:00,190.5,191.07,190.41,190.94,92801.0,186.1285,186.6855,186.0406,186.5584,92801.0
2024-03-20 09:30:00,190.93,191.34,189.78,191.34,29133.0,186.5487,186.9493,185.4251,186.9493,29133.0
2024-03-20 09:40:00,191.54,191.72,191.16,191.44,9094.0,187.1447,187.3205,186.7734,187.047,9094.0
2024-03-20 09:50:00,191.39,191.78,191.14,191.31,7582.0,186.9981,187.3792,186.7538,186.9199,7582.0
2024-03-20 10:00:00,191.35,191.71,191.09,191.67,7180.0,186.959,187.3108,186.705,187.2717,7180.0
2024-03-20 10:10:00,191.66,191.85,191.32,191.72,7539.0,187.2619,187.4476,186.9297,187.3205,7539.0
2024-03-20 10:20:00,191.87,192.18,191.86,192.15,11370.0,187.4671,187.77,187.4573,187.7407,11370.0
2024-03-20 10:30:00,192.05,192.13,191.72,191.77,13162.0,187.643,187.7211,187.3205,187.3694,13162.0
2024-03-20 10:40:00,191.75,191.81,191.56,191.73,5003.0,187.3498,187.4085,187.1642,187.3303,5003.0
2024-03-20 10:50:00,191.6,191.73,191.48,191.55,8514.0,187.2033,187.3303,187.086,187.1544,8514.0
2024-03-20 11:00:00,191.54,191.96,191.46,191.95,7393.0,187.1447,187.555,187.0665,187.5453,7393.0
2024-03-20 11:10:00,191.97,192.3,191.96,192.3,5626.0,187.5648,187.8872,187.555,187.8872,5626.0
2024-03-20 11:20:00,192.25,192.32,192.06,192.29,5901.0,187.8384,187.9068,187.6527,187.8775,5901.0
2024-03-20 11:30:00,192.31,192.43,192.12,192.13,6530.0,187.897,188.0142,187.7114,187.7211,6530.0
2024-03-20 11:40:00,192.12,192.24,191.92,192.03,6579.0,187.7114,187.8286,187.5159,187.6234,6579.0
2024-03-20 11:50:00,192.04,192.29,192.03,192.1,4482.0,187.6332,187.8775,187.6234,187.6918,4482.0
2024-03-20 12:00:00,192.15,192.36,192.11,192.32,5961.0,187.7407,187.9458,187.7016,187.9068,5961.0
2024-03-20 12:10:00,192.3,192.59,192.27,192.45,7575.0,187.8872,188.1706,187.8579,188.0338,7575.0
2024-03-20 12:20:00,192.5,192.68,192.39,192.59,8781.0,188.0826,188.2585,187.9752,188.1706,8781.0
2024-03-20 12:30:00,192.62,192.84,192.57,192.79,5202.0,188.1999,188.4148,188.151,188.366,5202.0
2024-03-20 12:40:00,192.84,192.84,192.66,192.71,6223.0,188.4148,188.4148,188.239,188.2878,6223.0
2024-03-20 12:50:00,192.74,192.74,192.47,192.55,6335.0,188.3171,188.3171,188.0533,188.1315,6335.0
2024-03-20 13:00:00,192.55,192.58,192.23,192.24,7784.0,188.1315,188.1608,187.8188,187.8286,7784.0
2024-03-20 13:10:00,192.2,192.64,192.2,192.62,5270.0,187.7895,188.2194,187.7895,188.1999,5270.0
2024-03-20 13:20:00,192.63,192.65,192.43,192.51,6137.0,188.2097,188.2292,188.0142,188.0924,6137.0
2024-03-20 13:30:00,192.5,192.64,192.47,192.57,4354.0,188.0826,188.2194,188.0533,188.151,4354.0
2024-03-20 13:40:00,192.61,192.71,192.52,192.62,9144.0,188.1901,188.2878,188.1022,188.1999,9144.0
2024-03-20 13:50:00,192.7,192.94,192.7,192.86,5394.0,188.278,188.5125,188.278,188.4344,5394.0
2024-03-20 14:00:00,192.92,194.07,192.92,193.35,13404.0,188.493,189.6166,188.493,188.9131,13404.0
2024-03-20 14:10:00,193.52,193.7,192.8,192.95,12773.0,189.0792,189.2551,188.3758,188.5223,12773.0
2024-03-20 14:20:00,192.99,193.27,192.9,193.16,6133.0,188.5614,188.835,188.4735,188.7275,6133.0
2024-03-20 14:30:00,193.39,193.39,192.75,193.26,8420.0,188.9522,188.9522,188.3269,188.8252,8420.0
2024-03-20 14:40:00,193.15,193.52,192.91,193.52,7272.0,188.7177,189.0792,188.4832,189.0792,7272.0
2024-03-20 14:50:00,193.6,193.6,193.22,193.37,10457.0,189.1574,189.1574,188.7861,188.9327,10457.0
2024-03-20 15:00:00,193.49,193.53,193.29,193.49,7381.0,189.0499,189.089,188.8545,189.0499,7381.0
2024-03-20 15:10:00,193.63,193.77,193.27,193.75,16593.0,189.1867,189.3235,188.835,189.304,16593.0
2024-03-20 15:20:00,193.83,194.52,193.69,194.44,20182.0,189.3821,190.0563,189.2453,189.9781,20182.0
2024-03-20 15:30:00,194.44,194.61,194.06,194.24,40382.0,189.9781,190.1442,189.6068,189.7827,40382.0
2024-03-20 15:40:00,194.25,194.65,193.48,193.49,30256.0,189.7925,190.1833,189.0401,189.0499,30256.0
2024-03-20 15:50:00,193.49,193.66,193.18,193.52,93267.0,189.0499,189.216,188.747,189.0792,93267.0
2024-03-21 09:30:00,195.0,195.0,193.64,193.99,23546.0,190.5253,190.5253,189.1965,189.5384,23546.0
2024-03-21 09:40:00,194.05,194.8,193.76,193.76,6657.0,189.5971,190.3299,189.3137,189.3137,6657.0
2024-03-21 09:50:00,193.96,194.19,193.38,193.73,19560.0,189.5091,189.7339,188.9424,189.2844,19560.0
2024-03-21 10:00:00,193.72,193.72,193.22,193.42,29573.0,189.2746,189.2746,188.7861,188.9815,29573.0
2024-03-21 10:10:00,193.43,193.95,193.23,193.95,11829.0,188.9913,189.4994,188.7959,189.4994,11829.0
2024-03-21 10:20:00,193.95,194.43,193.9,194.24,7893.0,189.4994,189.9683,189.4505,189.7827,7893.0
2024-03-21 10:30:00,194.2,194.45,194.14,194.22,17866.0,189.7436,189.9879,189.685,189.7632,17866.0
2024-03-21 10:40:00,194.13,194.69,194.13,194.31,5378.0,189.6752,190.2224,189.6752,189.8511,5378.0
2024-03-21 10:50:00,194.3,194.97,194.3,194.96,12861.0,189.8413,190.496,189.8413,190.4862,12861.0
2024-03-21 11:00:00,194.93,194.98,194.45,194.45,11568.0,190.4569,190.5057,189.9879,189.9879,11568.0
2024-03-21 11:10:00,194.45,194.71,194.29,194.52,4293.0,189.9879,190.2419,189.8316,190.0563,4293.0
2024-03-21 11:20:00,194.53,194.77,194.52,194.71,13395.0,190.0661,190.3005,190.0563,190.2419,13395.0
2024-03-21 11:30:00,194.71,195.31,194.7,195.09,11206.0,190.2419,190.8282,190.2322,190.6132,11206.0
2024-03-21 11:40:00,195.15,195.47,195.09,195.42,8841.0,190.6718,190.9845,190.6132,190.9356,8841.0
2024-03-21 11:50:00,195.38,195.78,195.38,195.78,7315.0,190.8965,191.2874,190.8965,191.2874,7315.0
2024-03-21 12:00:00,195.77,195.77,195.42,195.46,3373.0,191.2776,191.2776,190.9356,190.9747,3373.0
2024-03-21 12:10:00,195.52,195.7,195.42,195.44,5143.0,191.0333,191.2092,190.9356,190.9552,5143.0
2024-03-21 12:20:00,195.4,195.47,195.11,195.42,17391.0,190.9161,190.9845,190.6327,190.9356,17391.0
2024-03-21 12:30:00,195.49,195.91,195.29,195.29,65890.0,191.004,191.4144,190.8086,190.8086,65890.0
2024-03-21 12:40:00,195.23,195.43,195.06,195.36,9646.0,190.75,190.9454,190.5839,190.877,9646.0
2024-03-21 12:50:00,195.4,195.69,195.38,195.69,6232.0,190.9161,191.1994,190.8965,191.1994,6232.0
2024-03-21 13:00:00,195.7,195.81,195.39,195.75,11544.0,191.2092,191.3167,190.9063,191.2581,11544.0
2024-03-21 13:10:00,195.8,195.84,195.61,195.75,9258.0,191.3069,191.346,191.1213,191.2581,9258.0
2024-03-21 13:20:00,195.72,195.91,195.51,195.89,11076.0,191.2287,191.4144,191.0236,191.3948,11076.0
2024-03-21 13:30:00,195.92,196.16,195.8,196.04,20929.0,191.4242,191.6586,191.3069,191.5414,20929.0
2024-03-21 13:40:00,195.99,196.25,195.99,196.13,12305.0,191.4926,191.7466,191.4926,191.6293,12305.0
2024-03-21 13:50:00,196.21,196.5,196.06,196.46,11418.0,191.7075,191.9908,191.5609,191.9518,11418.0
2024-03-21 14:00:00,196.36,196.7,196.25,196.7,12970.0,191.8541,192.1863,191.7466,192.1863,12970.0
2024-03-21 14:10:00,196.61,196.87,196.45,196.77,8801.0,192.0983,192.3524,191.942,192.2547,8801.0
2024-03-21 14:20:00,196.77,196.86,196.4,196.65,8635.0,192.2547,192.3426,191.8931,192.1374,8635.0
2024-03-21 14:30:00,196.64,196.64,196.25,196.57,9279.0,192.1276,192.1276,191.7466,192.0592,9279.0
2024-03-21 14:40:00,196.57,196.89,196.57,196.62,7169.0,192.0592,192.3719,192.0592,192.1081,7169.0
2024-03-21 14:50:00,196.6,197.07,196.59,196.91,14935.0,192.0886,192.5478,192.0788,192.3914,14935.0
2024-03-21 15:00:00,196.87,197.01,196.84,196.87,10372.0,192.3524,192.4891,192.323,192.3524,10372.0
2024-03-21 15:10:00,196.92,196.92,196.42,196.42,18808.0,192.4012,192.4012,191.9127,191.9127,18808.0
2024-03-21 15:20:00,196.46,196.73,196.33,196.33,17002.0,191.9518,192.2156,191.8247,191.8247,17002.0
2024-03-21 15:30:00,196.32,196.59,196.31,196.49,29027.0,191.815,192.0788,191.8052,191.9811,29027.0
2024-03-21 15:40:00,196.53,197.23,196.53,197.07,32737.0,192.0202,192.7041,192.0202,192.5478,32737.0
2024-03-21 15:50:00,197.02,197.12,196.31,196.35,131359.0,192.4989,192.5966,191.8052,191.8443,131359.0
2024-03-22 09:30:00,196.94,197.98,196.48,197.0,27862.0,192.4208,193.4369,191.9713,192.4794,27862.0
2024-03-22 09:40:00,197.44,197.87,197.07,197.7,9944.0,192.9093,193.3294,192.5478,193.1633,9944.0
2024-03-22 09:50:00,197.68,197.92,197.12,197.25,7307.0,193.1438,193.3783,192.5966,192.7236,7307.0
2024-03-22 10:00:00,197.27,197.39,196.2,196.2,8745.0,192.7432,192.8604,191.6977,191.6977,8745.0
2024-03-22 10:10:00,196.03,196.27,195.13,195.14,4784.0,191.5316,191.7661,190.6523,190.6621,4784.0
2024-03-22 10:20:00,195.43,195.74,195.19,195.72,5157.0,190.9454,191.2483,190.7109,191.2287,5157.0
2024-03-22 10:30:00,195.72,196.11,195.62,195.94,4800.0,191.2287,191.6098,191.131,191.4437,4800.0
2024-03-22 10:40:00,195.95,195.95,195.42,195.45,4176.0,191.4535,191.4535,190.9356,190.9649,4176.0
2024-03-22 10:50:00,195.36,195.51,195.05,195.41,45632.0,190.877,191.0236,190.5741,190.9259,45632.0
2024-03-22 11:00:00,195.47,195.86,195.44,195.83,29661.0,190.9845,191.3655,190.9552,191.3362,29661.0
2024-03-22 11:10:00,195.86,196.01,195.57,195.59,4836.0,191.3655,191.5121,191.0822,191.1017,4836.0
2024-03-22 11:20:00,195.66,195.72,195.57,195.57,2854.0,191.1701,191.2287,191.0822,191.0822,2854.0
2024-03-22 11:30:00,195.69,195.76,195.35,195.35,4124.0,191.1994,191.2678,190.8672,190.8672,4124.0
2024-03-22 11:40:00,195.3,195.3,194.81,194.81,2019.0,190.8184,190.8184,190.3396,190.3396,2019.0
2024-03-22 11:50:00,194.87,195.03,194.54,194.83,11152.0,190.3983,190.5546,190.0758,190.3592,11152.0
2024-03-22 12:00:00,194.84,194.84,194.55,194.63,2113.0,190.3689,190.3689,190.0856,190.1638,2113.0
2024-03-22 12:10:00,194.52,194.69,194.49,194.65,1902.0,190.0563,190.2224,190.027,190.1833,1902.0
2024-03-22 12:20:00,194.59,194.73,194.55,194.65,2897.0,190.1247,190.2615,190.0856,190.1833,2897.0
2024-03-22 12:30:00,194.61,195.0,194.52,195.0,3597.0,190.1442,190.5253,190.0563,190.5253,3597.0
2024-03-22 12:40:00,195.01,195.07,194.73,194.98,18093.0,190.535,190.5937,190.2615,190.5057,18093.0
2024-03-22 12:50:00,194.82,194.92,194.55,194.56,1896.0,190.3494,190.4471,190.0856,190.0954,1896.0
2024-03-22 13:00:00,194.5,194.61,194.49,194.53,7250.0,190.0367,190.1442,190.027,190.0661,7250.0
2024-03-22 13:10:00,194.45,194.79,194.35,194.7,6186.0,189.9879,190.3201,189.8902,190.2322,6186.0
2024-03-22 13:20:00,194.72,194.96,194.58,194.96,4394.0,190.2517,190.4862,190.1149,190.4862,4394.0
2024-03-22 13:30:00,194.77,194.87,194.66,194.72,3102.0,190.3005,190.3983,190.1931,190.2517,3102.0
2024-03-22 13:40:00,194.68,194.68,194.43,194.49,11733.0,190.2126,190.2126,189.9683,190.027,11733.0
2024-03-22 13:50:00,194.57,194.66,194.47,194.66,4772.0,190.1051,190.1931,190.0074,190.1931,4772.0
2024-03-22 14:00:00,194.67,195.15,194.67,195.0,12191.0,190.2028,190.6718,190.2028,190.5253,12191.0
2024-03-22 14:10:00,194.9,195.33,194.9,195.33,4141.0,190.4276,190.8477,190.4276,190.8477,4141.0
2024-03-22 14:20:00,195.36,195.39,195.13,195.13,4741.0,190.877,190.9063,190.6523,190.6523,4741.0
2024-03-22 14:30:00,195.13,195.25,195.01,195.23,4945.0,190.6523,190.7695,190.535,190.75,4945.0
2024-03-22 14:40:00,195.19,195.24,195.01,195.17,5340.0,190.7109,190.7598,190.535,190.6914,5340.0
2024-03-22 14:50:00,195.13,195.2,194.93,195.2,5767.0,190.6523,190.7207,190.4569,190.7207,5767.0
2024-03-22 15:00:00,195.25,195.25,194.79,194.87,3905.0,190.7695,190.7695,190.3201,190.3983,3905.0
2024-03-22 15:10:00,194.75,194.89,194.43,194.43,9968.0,190.281,190.4178,189.9683,189.9683,9968.0
2024-03-22 15:20:00,194.46,194.99,194.26,194.87,12076.0,189.9977,190.5155,189.8022,190.3983,12076.0
2024-03-22 15:30:00,194.82,194.94,194.5,194.53,12445.0,190.3494,190.4666,190.0367,190.0661,12445.0
2024-03-22 15:40:00,194.49,194.52,194.21,194.35,24007.0,190.027,190.0563,189.7534,189.8902,24007.0
2024-03-22 15:50:00,194.4,194.66,194.36,194.39,68292.0,189.939,190.1931,189.9,189.9293,68292.0
2024-03-25 09:30:00,195.74,198.22,195.56,198.22,26404.0,191.2483,193.6714,191.0724,193.6714,26404.0
2024-03-25 09:40:00,198.11,198.61,197.0,197.07,8746.0,193.5639,194.0524,192.4794,192.5478,8746.0
2024-03-25 09:50:00,197.27,197.5,197.12,197.14,9101.0,192.7432,192.9679,192.5966,192.6162,9101.0
2024-03-25 10:00:00,197.03,197.07,196.2,196.21,8098.0,192.5087,192.5478,191.6977,191.7075,8098.0
2024-03-25 10:10:00,196.02,196.13,195.47,195.69,9394.0,191.5219,191.6293,190.9845,191.1994,9394.0
2024-03-25 10:20:00,195.76,196.1,195.74,196.09,6272.0,191.2678,191.6,191.2483,191.5903,6272.0
2024-03-25 10:30:00,196.06,196.22,195.91,196.22,6807.0,191.5609,191.7173,191.4144,191.7173,6807.0
2024-03-25 10:40:00,196.25,196.26,195.86,196.11,5152.0,191.7466,191.7564,191.3655,191.6098,5152.0
2024-03-25 10:50:00,196.14,196.58,196.1,196.37,5689.0,191.6391,192.069,191.6,191.8638,5689.0
2024-03-25 11:00:00,196.41,196.41,196.01,196.01,4051.0,191.9029,191.9029,191.5121,191.5121,4051.0
2024-03-25 11:10:00,195.99,196.19,195.93,196.17,6986.0,191.4926,191.688,191.4339,191.6684,6986.0
2024-03-25 11:20:00,196.11,196.23,195.94,196.14,4971.0,191.6098,191.727,191.4437,191.6391,4971.0
2024-03-25 11:30:00,196.17,196.29,195.97,196.0,2631.0,191.6684,191.7857,191.473,191.5023,2631.0
2024-03-25 11:40:00,196.11,196.18,195.95,196.18,5004.0,191.6098,191.6782,191.4535,191.6782,5004.0
2024-03-25 11:50:00,196.14,196.22,195.94,196.02,4299.0,191.6391,191.7173,191.4437,191.5219,4299.0
2024-03-25 12:00:00,196.03,196.05,195.75,195.8,6511.0,191.5316,191.5512,191.2581,191.3069,6511.0
2024-03-25 12:10:00,195.91,196.02,195.82,195.98,2202.0,191.4144,191.5219,191.3265,191.4828,2202.0
2024-03-25 12:20:00,195.9,196.18,195.89,196.1,10569.0,191.4046,191.6782,191.3948,191.6,10569.0
2024-03-25 12:30:00,196.07,196.11,195.87,195.96,5311.0,191.5707,191.6098,191.3753,191.4632,5311.0
2024-03-25 12:40:00,195.99,196.31,195.86,196.3,13667.0,191.4926,191.8052,191.3655,191.7954,13667.0
2024-03-25 12:50:00,196.25,196.82,196.24,196.75,32320.0,191.7466,192.3035,191.7368,192.2351,32320.0
2024-03-25 13:00:00,196.81,197.3,196.81,197.12,66001.0,192.2937,192.7725,192.2937,192.5966,66001.0
2024-03-25 13:10:00,197.09,197.42,197.05,197.22,4364.0,192.5673,192.8897,192.5282,192.6943,4364.0
2024-03-25 13:20:00,197.08,197.26,196.87,197.23,24216.0,192.5575,192.7334,192.3524,192.7041,24216.0
2024-03-25 13:30:00,197.18,197.25,196.96,197.16,4722.0,192.6552,192.7236,192.4403,192.6357,4722.0
2024-03-25 13:40:00,197.12,197.2,196.79,196.96,12560.0,192.5966,192.6748,192.2742,192.4403,12560.0
2024-03-25 13:50:00,197.06,197.11,196.9,196.98,5948.0,192.538,192.5868,192.3817,192.4598,5948.0
2024-03-25 14:00:00,197.08,197.11,196.67,196.71,3595.0,192.5575,192.5868,192.1569,192.196,3595.0
2024-03-25 14:10:00,196.68,196.7,196.26,196.32,10329.0,192.1667,192.1863,191.7564,191.815,10329.0
2024-03-25 14:20:00,196.3,196.46,196.2,196.39,5806.0,191.7954,191.9518,191.6977,191.8834,5806.0
2024-03-25 14:30:00,196.33,196.5,196.28,196.41,1562.0,191.8247,191.9908,191.7759,191.9029,1562.0
2024-03-25 14:40:00,196.49,196.49,196.02,196.02,3326.0,191.9811,191.9811,191.5219,191.5219,3326.0
2024-03-25 14:50:00,195.96,196.12,195.82,195.82,9875.0,191.4632,191.6196,191.3265,191.3265,9875.0
2024-03-25 15:00:00,195.84,195.84,195.34,195.47,6298.0,191.346,191.346,190.8575,190.9845,6298.0
2024-03-25 15:10:00,195.47,195.5,195.26,195.33,2851.0,190.9845,191.0138,190.7793,190.8477,2851.0
2024-03-25 15:20:00,195.36,195.7,195.25,195.7,9010.0,190.877,191.2092,190.7695,191.2092,9010.0
2024-03-25 15:30:00,195.71,195.99,195.66,195.9,12505.0,191.219,191.4926,191.1701,191.4046,12505.0
2024-03-25 15:40:00,195.95,195.99,195.28,195.34,11846.0,191.4535,191.4926,190.7988,190.8575,11846.0
2024-03-25 15:50:00,195.33,195.58,195.32,195.51,94298.0,190.8477,191.092,190.8379,191.0236,94298.0
2024-03-26 09:30:00,195.66,196.88,194.67,194.81,22127.0,191.1701,192.3621,190.2028,190.3396,22127.0
2024-03-26 09:40:00,194.56,196.12,194.51,196.04,4470.0,190.0954,191.6196,190.0465,191.5414,4470.0
2024-03-26 09:50:00,196.06,196.3,195.8,195.99,4731.0,191.5609,191.7954,191.3069,191.4926,4731.0
2024-03-26 10:00:00,196.15,196.7,195.61,195.76,11665.0,191.6489,192.1863,191.1213,191.2678,11665.0
2024-03-26 10:10:00,195.67,195.86,195.47,195.48,5460.0,191.1799,191.3655,190.9845,190.9943,5460.0
2024-03-26 10:20:00,195.33,195.54,195.12,195.39,7030.0,190.8477,191.0529,190.6425,190.9063,7030.0
2024-03-26 10:30:00,195.34,195.48,195.32,195.37,2657.0,190.8575,190.9943,190.8379,190.8868,2657.0
2024-03-26 10:40:00,195.41,195.66,195.26,195.56,4340.0,190.9259,191.1701,190.7793,191.0724,4340.0
2024-03-26 10:50:00,195.51,195.71,195.43,195.63,9664.0,191.0236,191.219,190.9454,191.1408,9664.0
2024-03-26 11:00:00,195.62,195.66,195.31,195.44,5399.0,191.131,191.1701,190.8282,190.9552,5399.0
2024-03-26 11:10:00,195.42,195.42,195.13,195.19,4491.0,190.9356,190.9356,190.6523,190.7109,4491.0
2024-03-26 11:20:00,195.27,195.45,195.27,195.44,2912.0,190.7891,190.9649,190.7891,190.9552,2912.0
2024-03-26 11:30:00,195.33,195.33,194.65,194.68,5282.0,190.8477,190.8477,190.1833,190.2126,5282.0
2024-03-26 11:40:00,194.63,194.84,194.52,194.8,2970.0,190.1638,190.3689,190.0563,190.3299,2970.0
2024-03-26 11:50:00,194.87,195.03,194.85,195.0,5993.0,190.3983,190.5546,190.3787,190.5253,5993.0
2024-03-26 12:00:00,194.91,195.01,194.85,195.01,1462.0,190.4373,190.535,190.3787,190.535,1462.0
2024-03-26 12:10:00,195.02,195.18,195.02,195.14,3587.0,190.5448,190.7011,190.5448,190.6621,3587.0
2024-03-26 12:20:00,195.2,195.44,195.2,195.37,2901.0,190.7207,190.9552,190.7207,190.8868,2901.0
2024-03-26 12:30:00,195.42,195.51,195.18,195.21,2647.0,190.9356,191.0236,190.7011,190.7304,2647.0
2024-03-26 12:40:00,195.28,195.34,195.11,195.24,1524.0,190.7988,190.8575,190.6327,190.7598,1524.0
2024-03-26 12:50:00,195.27,195.45,195.14,195.45,8216.0,190.7891,190.9649,190.6621,190.9649,8216.0
2024-03-26 13:00:00,195.43,195.5,195.39,195.46,3818.0,190.9454,191.0138,190.9063,190.9747,3818.0
2024-03-26 13:10:00,195.51,195.68,195.46,195.55,2818.0,191.0236,191.1897,190.9747,191.0626,2818.0
2024-03-26 13:20:00,195.52,195.61,195.46,195.54,3781.0,191.0333,191.1213,190.9747,191.0529,3781.0
2024-03-26 13:30:00,195.61,195.65,195.36,195.36,2800.0,191.1213,191.1604,190.877,190.877,2800.0
2024-03-26 13:40:00,195.3,195.32,194.99,194.99,7461.0,190.8184,190.8379,190.5155,190.5155,7461.0
2024-03-26 13:50:00,194.91,195.15,194.91,195.04,7449.0,190.4373,190.6718,190.4373,190.5644,7449.0
2024-03-26 14:00:00,195.0,195.2,195.0,195.16,3040.0,190.5253,190.7207,190.5253,190.6816,3040.0
2024-03-26 14:10:00,195.07,195.29,195.07,195.28,1963.0,190.5937,190.8086,190.5937,190.7988,1963.0
2024-03-26 14:20:00,195.32,195.59,195.31,195.59,16839.0,190.8379,191.1017,190.8282,191.1017,16839.0
2024-03-26 14:30:00,195.55,195.7,195.4,195.45,3159.0,191.0626,191.2092,190.9161,190.9649,3159.0
2024-03-26 14:40:00,195.35,195.4,195.22,195.33,5673.0,190.8672,190.9161,190.7402,190.8477,5673.0
2024-03-26 14:50:00,195.18,195.22,195.09,195.12,3285.0,190.7011,190.7402,190.6132,190.6425,3285.0
2024-03-26 15:00:00,195.06,195.06,194.83,194.9,4995.0,190.5839,190.5839,190.3592,190.4276,4995.0
2024-03-26 15:10:00,194.92,194.98,194.75,194.98,3722.0,190.4471,190.5057,190.281,190.5057,3722.0
2024-03-26 15:20:00,194.89,194.95,194.74,194.84,7731.0,190.4178,190.4764,190.2712,190.3689,7731.0
2024-03-26 15:30:00,194.76,194.97,194.53,194.97,7174.0,190.2908,190.496,190.0661,190.496,7174.0
2024-03-26 15:40:00,194.91,195.09,194.55,194.62,14036.0,190.4373,190.6132,190.0856,190.154,14036.0
2024-03-26 15:50:00,194.64,194.74,193.82,194.14,123203.0,190.1735,190.2712,189.3723,189.685,123203.0
2024-03-27 09:30:00,195.0,196.98,194.58,196.94,23568.0,191.0434,192.9832,190.6319,192.9441,23568.0
2024-03-27 09:40:00,196.72,196.87,196.49,196.65,12192.0,192.7285,192.8755,192.5032,192.6599,12192.0
2024-03-27 09:50:00,196.71,196.89,196.03,196.03,10944.0,192.7187,192.8951,192.0525,192.0525,10944.0
2024-03-27 10:00:00,196.14,196.41,195.7,196.41,8927.0,192.1603,192.4248,191.7292,192.4248,8927.0
2024-03-27 10:10:00,196.57,196.98,196.44,196.76,3131.0,192.5816,192.9832,192.4542,192.7677,3131.0
2024-03-27 10:20:00,196.66,197.0,196.52,196.96,2204.0,192.6697,193.0028,192.5326,192.9636,2204.0
2024-03-27 10:30:00,196.91,197.1,196.57,196.57,10000.0,192.9147,193.1008,192.5816,192.5816,10000.0
2024-03-27 10:40:00,196.52,196.57,195.34,195.62,10374.0,192.5326,192.5816,191.3765,191.6508,10374.0
2024-03-27 10:50:00,195.62,195.77,195.37,195.75,9156.0,191.6508,191.7978,191.4059,191.7782,9156.0
2024-03-27 11:00:00,195.56,196.34,195.47,196.34,3340.0,191.5921,192.3562,191.5039,192.3562,3340.0
2024-03-27 11:10:00,196.31,196.62,196.16,196.57,2775.0,192.3268,192.6305,192.1799,192.5816,2775.0
2024-03-27 11:20:00,196.44,196.52,196.01,196.52,8611.0,192.4542,192.5326,192.0329,192.5326,8611.0
2024-03-27 11:30:00,196.45,196.45,196.31,196.44,656.0,192.464,192.464,192.3268,192.4542,656.0
2024-03-27 11:40:00,196.39,196.54,196.39,196.45,3045.0,192.4052,192.5522,192.4052,192.464,3045.0
2024-03-27 11:50:00,196.33,196.62,196.29,196.51,4062.0,192.3464,192.6305,192.3072,192.5228,4062.0
2024-03-27 12:00:00,196.52,196.53,195.96,195.97,5423.0,192.5326,192.5424,191.9839,191.9937,5423.0
2024-03-27 12:10:00,195.97,196.01,195.34,195.62,10053.0,191.9937,192.0329,191.3765,191.6508,10053.0
2024-03-27 12:20:00,195.59,195.77,195.33,195.63,6887.0,191.6214,191.7978,191.3667,191.6606,6887.0
2024-03-27 12:30:00,195.55,195.71,195.54,195.69,1748.0,191.5823,191.739,191.5725,191.7194,1748.0
2024-03-27 12:40:00,195.68,196.02,195.56,195.7,17341.0,191.7096,192.0427,191.5921,191.7292,17341.0
2024-03-27 12:50:00,195.58,195.71,195.38,195.51,6376.0,191.6116,191.739,191.4157,191.5431,6376.0
2024-03-27 13:00:00,195.56,195.62,195.32,195.62,4541.0,191.5921,191.6508,191.3569,191.6508,4541.0
2024-03-27 13:10:00,195.63,196.1,195.61,196.03,5000.0,191.6606,192.1211,191.641,192.0525,5000.0
2024-03-27 13:20:00,196.12,196.2,196.01,196.18,2980.0,192.1407,192.2191,192.0329,192.1995,2980.0
2024-03-27 13:30:00,196.08,196.57,196.08,196.57,7470.0,192.1015,192.5816,192.1015,192.5816,7470.0
2024-03-27 13:40:00,196.59,196.88,196.58,196.76,3492.0,192.6012,192.8853,192.5914,192.7677,3492.0
2024-03-27 13:50:00,196.81,197.1,196.75,197.07,4005.0,192.8167,193.1008,192.7579,193.0714,4005.0
2024-03-27 14:00:00,197.1,197.11,196.81,197.0,8980.0,193.1008,193.1106,192.8167,193.0028,8980.0
2024-03-27 14:10:00,197.01,197.18,197.0,197.18,2398.0,193.0126,193.1792,193.0028,193.1792,2398.0
2024-03-27 14:20:00,197.12,197.17,196.99,197.06,1797.0,193.1204,193.1694,192.993,193.0616,1797.0
2024-03-27 14:30:00,197.06,197.06,196.87,196.96,3927.0,193.0616,193.0616,192.8755,192.9636,3927.0
2024-03-27 14:40:00,197.0,197.24,197.0,197.24,3216.0,193.0028,193.238,193.0028,193.238,3216.0
2024-03-27 14:50:00,197.22,197.22,196.93,197.05,6831.0,193.2184,193.2184,192.9343,193.0518,6831.0
2024-03-27 15:00:00,196.97,197.42,196.97,197.3,25961.0,192.9734,193.4143,192.9734,193.2967,25961.0
2024-03-27 15:10:00,197.21,197.24,196.97,197.1,5254.0,193.2086,193.238,192.9734,193.1008,5254.0
2024-03-27 15:20:00,197.16,197.35,197.0,197.27,5620.0,193.1596,193.3457,193.0028,193.2674,5620.0
2024-03-27 15:30:00,197.44,197.85,197.43,197.8,9400.0,193.4339,193.8356,193.4241,193.7866,9400.0
2024-03-27 15:40:00,197.84,197.98,197.67,197.77,22397.0,193.8258,193.963,193.6592,193.7572,22397.0
2024-03-27 15:50:00,197.73,198.63,197.67,198.62,76941.0,193.718,194.5998,193.6592,194.59,76941.0
2024-03-28 09:30:00,198.7,199.0,197.33,197.36,50839.0,194.6683,194.9623,193.3261,193.3555,50839.0
2024-03-28 09:40:00,197.21,197.51,196.84,197.28,13545.0,193.2086,193.5025,192.8461,193.2772,13545.0
2024-03-28 09:50:00,197.27,197.6,196.5,196.88,6448.0,193.2674,193.5907,192.513,192.8853,6448.0
2024-03-28 10:00:00,196.96,197.35,196.95,197.25,4705.0,192.9636,193.3457,192.9539,193.2478,4705.0
2024-03-28 10:10:00,197.27,197.93,197.27,197.87,3346.0,193.2674,193.914,193.2674,193.8552,3346.0
2024-03-28 10:20:00,197.93,198.13,197.79,198.13,3106.0,193.914,194.1099,193.7768,194.1099,3106.0
2024-03-28 10:30:00,198.13,198.22,197.85,197.92,4485.0,194.1099,194.1981,193.8356,193.9042,4485.0
2024-03-28 10:40:00,197.89,197.9,197.55,197.64,4655.0,193.8748,193.8846,193.5417,193.6299,4655.0
2024-03-28 10:50:00,197.83,198.28,197.82,197.98,15922.0,193.816,194.2569,193.8062,193.963,15922.0
2024-03-28 11:00:00,197.77,197.84,197.35,197.35,5699.0,193.7572,193.8258,193.3457,193.3457,5699.0
2024-03-28 11:10:00,197.36,197.6,197.3,197.52,5547.0,193.3555,193.5907,193.2967,193.5123,5547.0
2024-03-28 11:20:00,197.61,198.02,197.51,197.91,3558.0,193.6005,194.0021,193.5025,193.8944,3558.0
2024-03-28 11:30:00,197.84,198.02,197.82,197.86,2729.0,193.8258,194.0021,193.8062,193.8454,2729.0
2024-03-28 11:40:00,197.88,197.96,197.6,197.68,2082.0,193.865,193.9434,193.5907,193.669,2082.0
2024-03-28 11:50:00,197.6,197.98,197.6,197.87,3718.0,193.5907,193.963,193.5907,193.8552,3718.0
2024-03-28 12:00:00,197.87,197.87,197.63,197.84,4731.0,193.8552,193.8552,193.6201,193.8258,4731.0
2024-03-28 12:10:00,197.84,197.89,197.43,197.43,9400.0,193.8258,193.8748,193.4241,193.4241,9400.0
2024-03-28 12:20:00,197.47,197.56,197.11,197.21,49065.0,193.4633,193.5515,193.1106,193.2086,49065.0
2024-03-28 12:30:00,197.22,197.27,197.13,197.2,10706.0,193.2184,193.2674,193.1302,193.1988,10706.0
2024-03-28 12:40:00,197.12,197.12,196.73,196.78,6696.0,193.1204,193.1204,192.7383,192.7873,6696.0
2024-03-28 12:50:00,196.83,196.97,196.79,196.92,7357.0,192.8363,192.9734,192.7971,192.9245,7357.0
2024-03-28 13:00:00,196.89,197.04,196.83,196.92,6263.0,192.8951,193.042,192.8363,192.9245,6263.0
2024-03-28 13:10:00,196.88,197.12,196.85,196.93,5067.0,192.8853,193.1204,192.8559,192.9343,5067.0
2024-03-28 13:20:00,196.96,196.97,196.81,196.84,2311.0,192.9636,192.9734,192.8167,192.8461,2311.0
2024-03-28 13:30:00,196.94,197.14,196.9,197.14,2115.0,192.9441,193.14,192.9049,193.14,2115.0
2024-03-28 13:40:00,197.12,197.43,197.08,197.42,12180.0,193.1204,193.4241,193.0812,193.4143,12180.0
2024-03-28 13:50:00,197.39,197.76,197.39,197.76,3576.0,193.3849,193.7474,193.3849,193.7474,3576.0
2024-03-28 14:00:00,197.75,197.95,197.73,197.82,4079.0,193.7376,193.9336,193.718,193.8062,4079.0
2024-03-28 14:10:00,197.82,197.92,197.68,197.75,6931.0,193.8062,193.9042,193.669,193.7376,6931.0
2024-03-28 14:20:00,197.76,197.81,197.49,197.51,3703.0,193.7474,193.7964,193.4829,193.5025,3703.0
2024-03-28 14:30:00,197.41,197.49,197.13,197.38,5300.0,193.4045,193.4829,193.1302,193.3751,5300.0
2024-03-28 14:40:00,197.35,197.57,197.32,197.52,2777.0,193.3457,193.5613,193.3163,193.5123,2777.0
2024-03-28 14:50:00,197.56,198.0,197.51,197.96,3798.0,193.5515,193.9825,193.5025,193.9434,3798.0
2024-03-28 15:00:00,197.94,198.06,197.76,198.03,4096.0,193.9238,194.0413,193.7474,194.0119,4096.0
2024-03-28 15:10:00,198.09,198.15,197.93,198.12,4647.0,194.0707,194.1295,193.914,194.1001,4647.0
2024-03-28 15:20:00,198.07,198.3,197.99,198.25,4155.0,194.0511,194.2765,193.9727,194.2275,4155.0
2024-03-28 15:30:00,198.33,198.34,197.91,197.92,6048.0,194.3059,194.3156,193.8944,193.9042,6048.0
2024-03-28 15:40:00,198.03,198.07,197.75,197.79,13237.0,194.0119,194.0511,193.7376,193.7768,13237.0
2024-03-28 15:50:00,197.74,198.32,197.5,197.74,81276.0,193.7278,194.2961,193.4927,193.7278,81276.0
2024-04-01 09:30:00,199.72,199.78,197.89,198.6,33036.0,195.6676,195.7264,193.8748,194.5704,33036.0
2024-04-01 09:40:00,199.0,199.61,198.57,199.3,6686.0,194.9623,195.5599,194.541,195.2562,6686.0
2024-04-01 09:50:00,199.41,199.95,199.28,199.84,15090.0,195.3639,195.893,195.2366,195.7852,15090.0
2024-04-01 10:00:00,199.76,200.64,199.65,200.03,43797.0,195.7068,196.569,195.5991,195.9714,43797.0
2024-04-01 10:10:00,200.03,200.48,199.98,200.11,8664.0,195.9714,196.4122,195.9224,196.0497,8664.0
2024-04-01 10:20:00,200.1,200.27,199.87,199.87,10403.0,196.0399,196.2065,195.8146,195.8146,10403.0
2024-04-01 10:30:00,199.9,199.95,199.36,199.36,7949.0,195.844,195.893,195.315,195.315,7949.0
2024-04-01 10:40:00,199.37,199.64,199.26,199.31,4361.0,195.3247,195.5893,195.217,195.266,4361.0
2024-04-01 10:50:00,199.23,200.0,199.22,199.87,4808.0,195.1876,195.942,195.1778,195.8146,4808.0
2024-04-01 11:00:00,199.9,200.29,199.72,200.28,4931.0,195.844,196.2261,195.6676,196.2163,4931.0
2024-04-01 11:10:00,200.31,200.93,200.28,200.92,6554.0,196.2457,196.8531,196.2163,196.8433,6554.0
2024-04-01 11:20:00,200.98,201.52,200.95,201.4,8677.0,196.9021,197.4311,196.8727,197.3136,8677.0
2024-04-01 11:30:00,201.34,201.4,200.39,200.58,6251.0,197.2548,197.3136,196.3241,196.5102,6251.0
2024-04-01 11:40:00,200.33,200.48,199.79,200.33,8946.0,196.2653,196.4122,195.7362,196.2653,8946.0
2024-04-01 11:50:00,200.36,200.44,200.07,200.13,2400.0,196.2947,196.373,196.0105,196.0693,2400.0
2024-04-01 12:00:00,199.97,200.26,199.76,200.14,7013.0,195.9126,196.1967,195.7068,196.0791,7013.0
2024-04-01 12:10:00,200.24,200.55,200.24,200.29,3154.0,196.1771,196.4808,196.1771,196.2261,3154.0
2024-04-01 12:20:00,200.41,200.82,200.36,200.52,3672.0,196.3436,196.7453,196.2947,196.4514,3672.0
2024-04-01 12:30:00,200.54,200.59,200.23,200.34,7037.0,196.471,196.52,196.1673,196.2751,7037.0
2024-04-01 12:40:00,200.31,200.31,200.06,200.18,5565.0,196.2457,196.2457,196.0007,196.1183,5565.0
2024-04-01 12:50:00,200.25,200.25,199.87,200.06,3468.0,196.1869,196.1869,195.8146,196.0007,3468.0
2024-04-01 13:00:00,200.04,200.05,199.64,199.8,3452.0,195.9812,195.991,195.5893,195.746,3452.0
2024-04-01 13:10:00,199.75,199.85,199.44,199.44,3775.0,195.697,195.795,195.3933,195.3933,3775.0
2024-04-01 13:20:00,199.38,199.79,199.29,199.77,5482.0,195.3345,195.7362,195.2464,195.7166,5482.0
2024-04-01 13:30:00,199.76,200.12,199.73,200.12,2804.0,195.7068,196.0595,195.6774,196.0595,2804.0
2024-04-01 13:40:00,200.15,200.24,200.1,200.24,5090.0,196.0889,196.1771,196.0399,196.1771,5090.0
2024-04-01 13:50:00,200.24,200.27,200.12,200.12,7154.0,196.1771,196.2065,196.0595,196.0595,7154.0
2024-04-01 14:00:00,200.14,200.5,200.09,200.38,9582.0,196.0791,196.4318,196.0301,196.3143,9582.0
2024-04-01 14:10:00,200.44,200.44,200.28,200.28,6862.0,196.373,196.373,196.2163,196.2163,6862.0
2024-04-01 14:20:00,200.26,200.47,200.0,200.09,3977.0,196.1967,196.4024,195.942,196.0301,3977.0
2024-04-01 14:30:00,200.05,200.06,199.45,199.8,10047.0,195.991,196.0007,195.4031,195.746,10047.0
2024-04-01 14:40:00,199.88,199.93,199.53,199.59,7147.0,195.8244,195.8734,195.4815,195.5403,7147.0
2024-04-01 14:50:00,199.73,199.76,199.59,199.67,7772.0,195.6774,195.7068,195.5403,195.6187,7772.0
2024-04-01 15:00:00,199.67,199.87,199.63,199.84,10593.0,195.6187,195.8146,195.5795,195.7852,10593.0
2024-04-01 15:10:00,199.79,200.14,199.78,199.9,12061.0,195.7362,196.0791,195.7264,195.844,12061.0
2024-04-01 15:20:00,199.94,200.11,199.81,199.84,10712.0,195.8832,196.0497,195.7558,195.7852,10712.0
2024-04-01 15:30:00,199.8,200.07,199.77,199.93,13931.0,195.746,196.0105,195.7166,195.8734,13931.0
2024-04-01 15:40:00,199.92,200.45,199.84,199.86,30856.0,195.8636,196.3828,195.7852,195.8048,30856.0
2024-04-01 15:50:00,199.71,200.26,199.71,199.92,70420.0,195.6579,196.1967,195.6579,195.8636,70420.0
2024-04-02 09:30:00,199.85,199.96,198.98,199.54,26210.0,195.795,195.9028,194.9427,195.4913,26210.0
2024-04-02 09:40:00,199.73,199.83,198.91,199.07,7174.0,195.6774,195.7754,194.8741,195.0308,7174.0
2024-04-02 09:50:00,198.88,199.19,198.28,198.71,16369.0,194.8447,195.1484,194.2569,194.6781,16369.0
2024-04-02 10:00:00,198.7,199.07,198.47,198.55,8961.0,194.6683,195.0308,194.443,194.5214,8961.0
2024-04-02 10:10:00,198.5,198.55,198.12,198.29,8390.0,194.4724,194.5214,194.1001,194.2667,8390.0
2024-04-02 10:20:00,198.29,198.31,197.27,197.76,17485.0,194.2667,194.2863,193.2674,193.7474,17485.0
2024-04-02 10:30:00,197.7,197.84,197.57,197.73,8246.0,193.6886,193.8258,193.5613,193.718,8246.0
2024-04-02 10:40:00,197.75,198.24,197.67,198.0,7562.0,193.7376,194.2177,193.6592,193.9825,7562.0
2024-04-02 10:50:00,198.08,198.08,197.64,197.81,8143.0,194.0609,194.0609,193.6299,193.7964,8143.0
2024-04-02 11:00:00,197.84,197.97,197.57,197.58,15005.0,193.8258,193.9532,193.5613,193.5711,15005.0
2024-04-02 11:10:00,197.5,197.86,197.46,197.5,11208.0,193.4927,193.8454,193.4535,193.4927,11208.0
2024-04-02 11:20:00,197.57,197.67,197.45,197.65,5331.0,193.5613,193.6592,193.4437,193.6396,5331.0
2024-04-02 11:30:00,197.65,197.86,197.01,197.01,11106.0,193.6396,193.8454,193.0126,193.0126,11106.0
2024-04-02 11:40:00,197.08,197.33,197.0,197.25,4302.0,193.0812,193.3261,193.0028,193.2478,4302.0
2024-04-02 11:50:00,197.31,197.63,197.14,197.63,5424.0,193.3065,193.6201,193.14,193.6201,5424.0
2024-04-02 12:00:00,197.63,197.63,197.26,197.32,3866.0,193.6201,193.6201,193.2576,193.3163,3866.0
2024-04-02 12:10:00,197.37,197.37,196.96,197.01,7500.0,193.3653,193.3653,192.9636,193.0126,7500.0
2024-04-02 12:20:00,197.07,197.2,196.94,197.17,5698.0,193.0714,193.1988,192.9441,193.1694,5698.0
2024-04-02 12:30:00,197.13,197.18,196.96,197.11,2792.0,193.1302,193.1792,192.9636,193.1106,2792.0
2024-04-02 12:40:00,197.09,197.09,196.86,196.9,5232.0,193.091,193.091,192.8657,192.9049,5232.0
2024-04-02 12:50:00,196.99,197.05,196.77,197.01,3848.0,192.993,193.0518,192.7775,193.0126,3848.0
2024-04-02 13:00:00,197.05,197.05,196.65,196.65,4468.0,193.0518,193.0518,192.6599,192.6599,4468.0
2024-04-02 13:10:00,196.71,196.73,196.35,196.38,7652.0,192.7187,192.7383,192.366,192.3954,7652.0
2024-04-02 13:20:00,196.32,196.64,196.28,196.63,4965.0,192.3366,192.6501,192.2974,192.6403,4965.0
2024-04-02 13:30:00,196.64,196.86,196.57,196.86,3897.0,192.6501,192.8657,192.5816,192.8657,3897.0
2024-04-02 13:40:00,196.81,197.25,196.78,197.25,4587.0,192.8167,193.2478,192.7873,193.2478,4587.0
2024-04-02 13:50:00,197.27,197.3,197.19,197.19,7643.0,193.2674,193.2967,193.189,193.189,7643.0
2024-04-02 14:00:00,197.12,197.49,197.03,197.42,6912.0,193.1204,193.4829,193.0322,193.4143,6912.0
2024-04-02 14:10:00,197.36,197.61,197.3,197.42,13721.0,193.3555,193.6005,193.2967,193.4143,13721.0
2024-04-02 14:20:00,197.37,197.72,197.26,197.69,12249.0,193.3653,193.7082,193.2576,193.6788,12249.0
2024-04-02 14:30:00,197.65,197.85,197.64,197.65,6547.0,193.6396,193.8356,193.6299,193.6396,6547.0
2024-04-02 14:40:00,197.65,197.94,197.52,197.89,8499.0,193.6396,193.9238,193.5123,193.8748,8499.0
2024-04-02 14:50:00,197.89,197.89,197.65,197.66,5064.0,193.8748,193.8748,193.6396,193.6494,5064.0
2024-04-02 15:00:00,197.8,197.89,197.65,197.67,10290.0,193.7866,193.8748,193.6396,193.6592,10290.0
2024-04-02 15:10:00,197.64,197.97,197.6,197.94,12784.0,193.6299,193.9532,193.5907,193.9238,12784.0
2024-04-02 15:20:00,197.99,198.06,197.85,197.89,8475.0,193.9727,194.0413,193.8356,193.8748,8475.0
2024-04-02 15:30:00,197.91,198.44,197.91,198.35,16437.0,193.8944,194.4136,193.8944,194.3254,16437.0
2024-04-02 15:40:00,198.34,198.36,198.05,198.27,19718.0,194.3156,194.3352,194.0315,194.2471,19718.0
2024-04-02 15:50:00,198.26,198.41,198.04,198.4,83667.0,194.2373,194.3842,194.0217,194.3744,83667.0
2024-04-03 09:30:00,198.68,200.94,198.68,200.37,28314.0,194.6487,196.8629,194.6487,196.3045,28314.0
2024-04-03 09:40:00,200.66,202.89,200.63,201.8,52896.0,196.5886,198.7733,196.5592,197.7054,52896.0
2024-04-03 09:50:00,201.8,201.97,201.43,201.92,18990.0,197.7054,197.872,197.343,197.823,18990.0
2024-04-03 10:00:00,201.92,202.83,201.75,201.98,21691.0,197.823,198.7145,197.6565,197.8818,21691.0
2024-04-03 10:10:00,201.93,202.19,201.36,201.59,9635.0,197.8328,198.0875,197.2744,197.4997,9635.0
2024-04-03 10:20:00,201.5,201.64,200.59,200.66,15541.0,197.4115,197.5487,196.52,196.5886,15541.0
2024-04-03 10:30:00,200.69,200.85,199.29,199.34,164404.0,196.618,196.7747,195.2464,195.2954,164404.0
2024-04-03 10:40:00,199.13,199.21,197.95,198.45,11314.0,195.0896,195.168,193.9336,194.4234,11314.0
2024-04-03 10:50:00,198.48,198.78,197.31,197.5,16264.0,194.4528,194.7467,193.3065,193.4927,16264.0
2024-04-03 11:00:00,197.5,198.13,197.37,198.1,11529.0,193.4927,194.1099,193.3653,194.0805,11529.0
2024-04-03 11:10:00,198.1,198.5,198.03,198.31,9063.0,194.0805,194.4724,194.0119,194.2863,9063.0
2024-04-03 11:20:00,198.32,199.18,198.2,199.11,9620.0,194.2961,195.1386,194.1785,195.07,9620.0
2024-04-03 11:30:00,199.02,199.19,198.89,199.05,13531.0,194.9819,195.1484,194.8545,195.0112,13531.0
2024-04-03 11:40:00,199.06,199.46,199.05,199.24,9565.0,195.021,195.4129,195.0112,195.1974,9565.0
2024-04-03 11:50:00,199.35,199.5,199.06,199.39,9781.0,195.3052,195.4521,195.021,195.3443,9781.0
2024-04-03 12:00:00,199.38,199.52,199.2,199.26,8587.0,195.3345,195.4717,195.1582,195.217,8587.0
2024-04-03 12:10:00,199.17,199.33,198.72,198.78,5931.0,195.1288,195.2856,194.6879,194.7467,5931.0
2024-04-03 12:20:00,198.69,199.13,198.55,199.06,8538.0,194.6585,195.0896,194.5214,195.021,8538.0
2024-04-03 12:30:00,199.14,199.71,199.14,199.34,4377.0,195.0994,195.6579,195.0994,195.2954,4377.0
2024-04-03 12:40:00,199.27,199.45,199.24,199.44,2511.0,195.2268,195.4031,195.1974,195.3933,2511.0
2024-04-03 12:50:00,199.28,199.88,199.24,199.57,5307.0,195.2366,195.8244,195.1974,195.5207,5307.0
2024-04-03 13:00:00,199.6,199.71,199.55,199.71,1826.0,195.5501,195.6579,195.5011,195.6579,1826.0
2024-04-03 13:10:00,199.74,199.74,199.42,199.6,4422.0,195.6872,195.6872,195.3737,195.5501,4422.0
2024-04-03 13:20:00,199.55,199.58,199.42,199.53,1689.0,195.5011,195.5305,195.3737,195.4815,1689.0
2024-04-03 13:30:00,199.56,199.56,199.36,199.47,4921.0,195.5109,195.5109,195.315,195.4227,4921.0
2024-04-03 13:40:00,199.5,199.53,199.27,199.39,2864.0,195.4521,195.4815,195.2268,195.3443,2864.0
2024-04-03 13:50:00,199.3,199.3,199.07,199.3,4689.0,195.2562,195.2562,195.0308,195.2562,4689.0
2024-04-03 14:00:00,199.19,199.57,199.19,199.56,6650.0,195.1484,195.5207,195.1484,195.5109,6650.0
2024-04-03 14:10:00,199.57,199.77,199.52,199.67,6178.0,195.5207,195.7166,195.4717,195.6187,6178.0
2024-04-03 14:20:00,199.67,199.86,199.64,199.83,7825.0,195.6187,195.8048,195.5893,195.7754,7825.0
2024-04-03 14:30:00,199.87,199.89,199.38,199.63,13639.0,195.8146,195.8342,195.3345,195.5795,13639.0
2024-04-03 14:40:00,199.59,200.03,199.58,199.63,13657.0,195.5403,195.9714,195.5305,195.5795,13657.0
2024-04-03 14:50:00,199.68,199.74,199.27,199.36,10743.0,195.6285,195.6872,195.2268,195.315,10743.0
2024-04-03 15:00:00,199.27,199.73,199.27,199.61,6798.0,195.2268,195.6774,195.2268,195.5599,6798.0
2024-04-03 15:10:00,199.55,199.69,199.15,199.19,13829.0,195.5011,195.6383,195.1092,195.1484,13829.0
2024-04-03 15:20:00,199.22,199.52,199.19,199.31,11193.0,195.1778,195.4717,195.1484,195.266,11193.0
2024-04-03 15:30:00,199.28,199.8,199.27,199.8,14942.0,195.2366,195.746,195.2268,195.746,14942.0
2024-04-03 15:40:00,199.76,200.26,199.72,200.18,32107.0,195.7068,196.1967,195.6676,196.1183,32107.0
2024-04-03 15:50:00,200.21,200.42,199.59,200.03,132656.0,196.1477,196.3534,195.5403,195.9714,132656.0
2024-04-04 09:30:00,201.1,201.87,200.0,200.29,27957.0,197.0196,197.774,195.942,196.2261,27957.0
2024-04-04 09:40:00,200.31,200.57,200.09,200.22,3956.0,196.2457,196.5004,196.0301,196.1575,3956.0
2024-04-04 09:50:00,200.34,201.15,200.15,201.05,5589.0,196.2751,197.0686,196.0889,196.9707,5589.0
2024-04-04 10:00:00,201.05,201.18,200.51,200.71,8580.0,196.9707,197.098,196.4416,196.6376,8580.0
2024-04-04 10:10:00,200.93,201.01,200.64,200.69,4581.0,196.8531,196.9315,196.569,196.618,4581.0
2024-04-04 10:20:00,200.8,201.74,200.8,201.63,4753.0,196.7257,197.6467,196.7257,197.5389,4753.0
2024-04-04 10:30:00,201.63,201.77,201.26,201.31,11655.0,197.5389,197.6761,197.1764,197.2254,11655.0
2024-04-04 10:40:00,201.34,201.7,201.34,201.68,8265.0,197.2548,197.6075,197.2548,197.5879,8265.0
2024-04-04 10:50:00,201.72,201.9,201.52,201.81,3639.0,197.6271,197.8034,197.4311,197.7152,3639.0
2024-04-04 11:00:00,201.91,202.29,201.85,202.29,7088.0,197.8132,198.1855,197.7544,198.1855,7088.0
2024-04-04 11:10:00,202.2,202.2,201.92,202.03,2745.0,198.0973,198.0973,197.823,197.9308,2745.0
2024-04-04 11:20:00,201.95,202.16,201.84,202.12,5120.0,197.8524,198.0581,197.7446,198.019,5120.0
2024-04-04 11:30:00,202.11,202.18,201.82,201.82,9320.0,198.0092,198.0777,197.725,197.725,9320.0
2024-04-04 11:40:00,201.82,202.11,201.79,201.97,5054.0,197.725,198.0092,197.6956,197.872,5054.0
2024-04-04 11:50:00,201.96,202.23,201.92,202.17,3970.0,197.8622,198.1267,197.823,198.0679,3970.0
2024-04-04 12:00:00,202.17,202.22,201.81,202.19,5620.0,198.0679,198.1169,197.7152,198.0875,5620.0
2024-04-04 12:10:00,202.07,202.23,202.07,202.22,3476.0,197.97,198.1267,197.97,198.1169,3476.0
2024-04-04 12:20:00,202.16,202.42,202.08,202.21,5285.0,198.0581,198.3129,197.9798,198.1071,5285.0
2024-04-04 12:30:00,202.17,202.3,201.85,202.0,7361.0,198.0679,198.1953,197.7544,197.9014,7361.0
2024-04-04 12:40:00,201.97,202.13,201.96,201.98,1626.0,197.872,198.0287,197.8622,197.8818,1626.0
2024-04-04 12:50:00,202.0,202.05,201.76,201.87,6226.0,197.9014,197.9504,197.6663,197.774,6226.0
2024-04-04 13:00:00,201.85,201.92,201.7,201.81,8136.0,197.7544,197.823,197.6075,197.7152,8136.0
2024-04-04 13:10:00,201.8,202.17,201.77,202.12,5210.0,197.7054,198.0679,197.6761,198.019,5210.0
2024-04-04 13:20:00,202.09,202.28,202.08,202.19,5254.0,197.9896,198.1757,197.9798,198.0875,5254.0
2024-04-04 13:30:00,202.2,202.25,201.74,201.74,15397.0,198.0973,198.1463,197.6467,197.6467,15397.0
2024-04-04 13:40:00,201.84,201.95,201.7,201.75,3327.0,197.7446,197.8524,197.6075,197.6565,3327.0
2024-04-04 13:50:00,201.89,201.89,201.58,201.59,2923.0,197.7936,197.7936,197.4899,197.4997,2923.0
2024-04-04 14:00:00,201.51,201.58,201.13,201.21,4827.0,197.4213,197.4899,197.049,197.1274,4827.0
2024-04-04 14:10:00,201.11,201.2,200.63,200.73,9078.0,197.0294,197.1176,196.5592,196.6572,9078.0
2024-04-04 14:20:00,200.64,201.04,200.32,200.32,8253.0,196.569,196.9609,196.2555,196.2555,8253.0
2024-04-04 14:30:00,200.13,200.7,200.0,200.5,10456.0,196.0693,196.6278,195.942,196.4318,10456.0
2024-04-04 14:40:00,200.5,200.5,200.0,200.44,5454.0,196.4318,196.4318,195.942,196.373,5454.0
2024-04-04 14:50:00,200.37,200.45,199.44,199.68,16884.0,196.3045,196.3828,195.3933,195.6285,16884.0
2024-04-04 15:00:00,199.5,199.83,199.16,199.49,12696.0,195.4521,195.7754,195.119,195.4423,12696.0
2024-04-04 15:10:00,199.45,199.45,198.84,199.15,13118.0,195.4031,195.4031,194.8055,195.1092,13118.0
2024-04-04 15:20:00,199.18,199.35,198.57,198.57,9056.0,195.1386,195.3052,194.541,194.541,9056.0
2024-04-04 15:30:00,198.71,198.91,198.48,198.48,10265.0,194.6781,194.8741,194.4528,194.4528,10265.0
2024-04-04 15:40:00,198.58,198.88,198.28,198.87,18929.0,194.5508,194.8447,194.2569,194.8349,18929.0
2024-04-04 15:50:00,198.93,199.34,198.62,199.1,85432.0,194.8937,195.2954,194.59,195.0602,85432.0
2024-04-05 09:30:00,198.73,199.1,197.96,198.59,20567.0,194.6977,195.0602,193.9434,194.5606,20567.0
2024-04-05 09:40:00,198.74,198.97,198.01,198.44,6604.0,194.7075,194.9329,193.9923,194.4136,6604.0
2024-04-05 09:50:00,198.73,198.98,198.57,198.74,3607.0,194.6977,194.9427,194.541,194.7075,3607.0
2024-04-05 10:00:00,198.76,199.12,198.7,198.75,4073.0,194.7271,195.0798,194.6683,194.7173,4073.0
2024-04-05 10:10:00,199.07,199.26,199.05,199.24,2110.0,195.0308,195.217,195.0112,195.1974,2110.0
2024-04-05 10:20:00,199.28,199.77,199.25,199.77,3625.0,195.2366,195.7166,195.2072,195.7166,3625.0
2024-04-05 10:30:00,199.82,199.96,199.79,199.84,2357.0,195.7656,195.9028,195.7362,195.7852,2357.0
2024-04-05 10:40:00,199.79,199.79,199.42,199.46,2390.0,195.7362,195.7362,195.3737,195.4129,2390.0
2024-04-05 10:50:00,199.52,200.62,199.52,200.62,6159.0,195.4717,196.5494,195.4717,196.5494,6159.0
2024-04-05 11:00:00,200.56,200.63,200.32,200.32,11410.0,196.4906,196.5592,196.2555,196.2555,11410.0
2024-04-05 11:10:00,200.32,200.57,200.21,200.44,2942.0,196.2555,196.5004,196.1477,196.373,2942.0
2024-04-05 11:20:00,200.54,200.99,200.39,200.99,4958.0,196.471,196.9119,196.3241,196.9119,4958.0
2024-04-05 11:30:00,200.93,200.93,200.76,200.76,3635.0,196.8531,196.8531,196.6865,196.6865,3635.0
2024-04-05 11:40:00,200.85,200.94,200.71,200.89,3380.0,196.7747,196.8629,196.6376,196.8139,3380.0
2024-04-05 11:50:00,200.88,201.47,200.83,201.31,8604.0,196.8041,197.3821,196.7551,197.2254,8604.0
2024-04-05 12:00:00,201.39,201.42,200.93,201.14,10246.0,197.3038,197.3332,196.8531,197.0588,10246.0
2024-04-05 12:10:00,201.18,201.18,200.77,200.77,2031.0,197.098,197.098,196.6963,196.6963,2031.0
2024-04-05 12:20:00,200.93,201.06,200.8,200.8,2798.0,196.8531,196.9805,196.7257,196.7257,2798.0
2024-04-05 12:30:00,200.76,200.76,200.66,200.66,700.0,196.6865,196.6865,196.5886,196.5886,700.0
2024-04-05 12:40:00,200.74,200.84,200.69,200.81,4130.0,196.667,196.7649,196.618,196.7355,4130.0
2024-04-05 12:50:00,200.71,200.86,200.65,200.86,2716.0,196.6376,196.7845,196.5788,196.7845,2716.0
2024-04-05 13:00:00,200.88,200.88,200.62,200.62,700.0,196.8041,196.8041,196.5494,196.5494,700.0
2024-04-05 13:10:00,200.62,200.62,200.25,200.25,930.0,196.5494,196.5494,196.1869,196.1869,930.0
2024-04-05 13:20:00,200.21,200.21,200.04,200.07,1427.0,196.1477,196.1477,195.9812,196.0105,1427.0
2024-04-05 13:30:00,200.1,200.49,200.1,200.44,3301.0,196.0399,196.422,196.0399,196.373,3301.0
2024-04-05 13:40:00,200.43,200.43,200.09,200.09,1700.0,196.3632,196.3632,196.0301,196.0301,1700.0
2024-04-05 13:50:00,200.08,200.08,199.85,200.04,2049.0,196.0203,196.0203,195.795,195.9812,2049.0
2024-04-05 14:00:00,200.02,200.15,199.78,200.06,2976.0,195.9616,196.0889,195.7264,196.0007,2976.0
2024-04-05 14:10:00,200.21,200.39,200.17,200.19,1167.0,196.1477,196.3241,196.1085,196.1281,1167.0
2024-04-05 14:20:00,200.26,200.47,200.06,200.11,3861.0,196.1967,196.4024,196.0007,196.0497,3861.0
2024-04-05 14:30:00,200.05,200.36,200.04,200.28,1598.0,195.991,196.2947,195.9812,196.2163,1598.0
2024-04-05 14:40:00,200.38,200.48,199.9,199.99,14000.0,196.3143,196.4122,195.844,195.9322,14000.0
2024-04-05 14:50:00,200.04,200.25,199.94,200.25,7136.0,195.9812,196.1869,195.8832,196.1869,7136.0
2024-04-05 15:00:00,200.27,200.39,200.21,200.33,6551.0,196.2065,196.3241,196.1477,196.2653,6551.0
2024-04-05 15:10:00,200.36,200.52,200.26,200.52,4426.0,196.2947,196.4514,196.1967,196.4514,4426.0
2024-04-05 15:20:00,200.49,200.65,200.45,200.63,3785.0,196.422,196.5788,196.3828,196.5592,3785.0
2024-04-05 15:30:00,200.57,200.96,200.45,200.59,8470.0,196.5004,196.8825,196.3828,196.52,8470.0
2024-04-05 15:40:00,200.64,200.78,200.62,200.72,10327.0,196.569,196.7061,196.5494,196.6474,10327.0
2024-04-05 15:50:00,200.69,201.09,200.62,200.9,55564.0,196.618,197.0098,196.5494,196.8237,55564.0
2024-04-08 09:30:00,202.08,202.18,201.72,201.82,23160.0,197.9798,198.0777,197.6271,197.725,23160.0
2024-04-08 09:40:00,201.98,202.45,200.57,200.57,5074.0,197.8818,198.3423,196.5004,196.5004,5074.0
2024-04-08 09:50:00,200.72,200.98,200.43,200.74,4970.0,196.6474,196.9021,196.3632,196.667,4970.0
2024-04-08 10:00:00,200.64,200.73,200.0,200.0,12521.0,196.569,196.6572,195.942,195.942,12521.0
2024-04-08 10:10:00,199.84,200.63,199.72,200.63,4885.0,195.7852,196.5592,195.6676,196.5592,4885.0
2024-04-08 10:20:00,200.72,201.0,200.53,200.99,6060.0,196.6474,196.9217,196.4612,196.9119,6060.0
2024-04-08 10:30:00,201.09,201.1,200.35,200.69,13019.0,197.0098,197.0196,196.2849,196.618,13019.0
2024-04-08 10:40:00,200.61,200.61,200.02,200.02,4173.0,196.5396,196.5396,195.9616,195.9616,4173.0
2024-04-08 10:50:00,200.12,200.43,199.74,200.2,15055.0,196.0595,196.3632,195.6872,196.1379,15055.0
2024-04-08 11:00:00,200.31,200.41,200.08,200.39,6414.0,196.2457,196.3436,196.0203,196.3241,6414.0
2024-04-08 11:10:00,200.41,200.49,200.18,200.23,5042.0,196.3436,196.422,196.1183,196.1673,5042.0
2024-04-08 11:20:00,200.3,200.65,200.29,200.65,6791.0,196.2359,196.5788,196.2261,196.5788,6791.0
2024-04-08 11:30:00,200.65,200.95,200.63,200.94,6895.0,196.5788,196.8727,196.5592,196.8629,6895.0
2024-04-08 11:40:00,200.84,201.07,200.7,201.05,7364.0,196.7649,196.9903,196.6278,196.9707,7364.0
2024-04-08 11:50:00,201.0,201.03,200.7,201.03,10325.0,196.9217,196.9511,196.6278,196.9511,10325.0
2024-04-08 12:00:00,200.95,201.2,200.84,201.17,6158.0,196.8727,197.1176,196.7649,197.0882,6158.0
2024-04-08 12:10:00,201.17,201.63,201.04,201.53,5590.0,197.0882,197.5389,196.9609,197.4409,5590.0
2024-04-08 12:20:00,201.48,201.78,201.48,201.76,4949.0,197.3919,197.6858,197.3919,197.6663,4949.0
2024-04-08 12:30:00,201.84,201.94,201.79,201.94,5516.0,197.7446,197.8426,197.6956,197.8426,5516.0
2024-04-08 12:40:00,201.89,202.0,201.61,201.62,6572.0,197.7936,197.9014,197.5193,197.5291,6572.0
2024-04-08 12:50:00,201.72,201.98,201.64,201.98,5715.0,197.6271,197.8818,197.5487,197.8818,5715.0
2024-04-08 13:00:00,201.97,202.02,201.71,201.71,6019.0,197.872,197.921,197.6173,197.6173,6019.0
2024-04-08 13:10:00,201.67,201.67,201.35,201.6,2784.0,197.5781,197.5781,197.2646,197.5095,2784.0
2024-04-08 13:20:00,201.69,201.79,201.63,201.63,5377.0,197.5977,197.6956,197.5389,197.5389,5377.0
2024-04-08 13:30:00,201.63,201.75,201.55,201.68,5391.0,197.5389,197.6565,197.4605,197.5879,5391.0
2024-04-08 13:40:00,201.68,201.76,201.52,201.75,7193.0,197.5879,197.6663,197.4311,197.6565,7193.0
2024-04-08 13:50:00,201.74,201.97,201.73,201.75,5777.0,197.6467,197.872,197.6369,197.6565,5777.0
2024-04-08 14:00:00,201.71,201.71,201.41,201.42,2299.0,197.6173,197.6173,197.3234,197.3332,2299.0
2024-04-08 14:10:00,201.41,201.41,201.15,201.2,6202.0,197.3234,197.3234,197.0686,197.1176,6202.0
2024-04-08 14:20:00,201.15,201.15,200.9,200.91,4738.0,197.0686,197.0686,196.8237,196.8335,4738.0
2024-04-08 14:30:00,200.9,201.08,200.9,201.0,3357.0,196.8237,197.0001,196.8237,196.9217,3357.0
2024-04-08 14:40:00,201.0,201.04,200.78,200.98,4714.0,196.9217,196.9609,196.7061,196.9021,4714.0
2024-04-08 14:50:00,200.89,201.11,200.81,201.11,4873.0,196.8139,197.0294,196.7355,197.0294,4873.0
2024-04-08 15:00:00,201.11,201.27,201.0,201.22,5484.0,197.0294,197.1862,196.9217,197.1372,5484.0
2024-04-08 15:10:00,201.28,201.42,201.11,201.18,6887.0,197.196,197.3332,197.0294,197.098,6887.0
2024-04-08 15:20:00,201.08,201.5,201.08,201.25,11314.0,197.0001,197.4115,197.0001,197.1666,11314.0
2024-04-08 15:30:00,201.3,201.43,200.88,200.94,16765.0,197.2156,197.343,196.8041,196.8629,16765.0
2024-04-08 15:40:00,200.99,201.03,200.54,200.79,18222.0,196.9119,196.9511,196.471,196.7159,18222.0
2024-04-08 15:50:00,200.8,201.18,200.47,200.89,125496.0,196.7257,197.098,196.4024,196.8139,125496.0
2024-04-09 09:30:00,202.44,203.0,201.67,202.11,23000.0,198.3325,198.8811,197.5781,198.0092,23000.0
2024-04-09 09:40:00,202.2,202.28,201.29,201.42,21558.0,198.0973,198.1757,197.2058,197.3332,21558.0
2024-04-09 09:50:00,201.41,201.41,200.72,200.85,13727.0,197.3234,197.3234,196.6474,196.7747,13727.0
2024-04-09 10:00:00,200.86,200.86,200.34,200.67,5865.0,196.7845,196.7845,196.2751,196.5984,5865.0
2024-04-09 10:10:00,200.63,200.82,199.75,199.77,7962.0,196.5592,196.7453,195.697,195.7166,7962.0
2024-04-09 10:20:00,199.96,200.1,199.11,199.18,9235.0,195.9028,196.0399,195.07,195.1386,9235.0
2024-04-09 10:30:00,199.19,199.19,197.96,198.05,13362.0,195.1484,195.1484,193.9434,194.0315,13362.0
2024-04-09 10:40:00,198.09,198.13,197.12,197.95,14808.0,194.0707,194.1099,193.1204,193.9336,14808.0
2024-04-09 10:50:00,197.97,198.83,197.87,198.71,8573.0,193.9532,194.7957,193.8552,194.6781,8573.0
2024-04-09 11:00:00,198.72,198.72,198.19,198.56,7218.0,194.6879,194.6879,194.1687,194.5312,7218.0
2024-04-09 11:10:00,198.49,198.69,198.28,198.57,8070.0,194.4626,194.6585,194.2569,194.541,8070.0
2024-04-09 11:20:00,198.65,198.97,198.57,198.58,5169.0,194.6194,194.9329,194.541,194.5508,5169.0
2024-04-09 11:30:00,198.63,198.63,198.01,198.01,12342.0,194.5998,194.5998,193.9923,193.9923,12342.0
2024-04-09 11:40:00,198.06,198.79,198.06,198.76,9956.0,194.0413,194.7565,194.0413,194.7271,9956.0
2024-04-09 11:50:00,198.87,199.1,198.75,198.95,13344.0,194.8349,195.0602,194.7173,194.9133,13344.0
2024-04-09 12:00:00,198.95,199.19,198.78,199.11,4297.0,194.9133,195.1484,194.7467,195.07,4297.0
2024-04-09 12:10:00,199.11,199.32,199.0,199.25,5001.0,195.07,195.2758,194.9623,195.2072,5001.0
2024-04-09 12:20:00,199.14,199.37,199.14,199.22,3034.0,195.0994,195.3247,195.0994,195.1778,3034.0
2024-04-09 12:30:00,199.25,199.29,199.04,199.14,7786.0,195.2072,195.2464,195.0014,195.0994,7786.0
2024-04-09 12:40:00,199.01,199.12,198.72,198.89,4266.0,194.9721,195.0798,194.6879,194.8545,4266.0
2024-04-09 12:50:00,198.89,198.89,198.67,198.81,4375.0,194.8545,194.8545,194.639,194.7761,4375.0
2024-04-09 13:00:00,198.78,198.89,198.66,198.73,4787.0,194.7467,194.8545,194.6292,194.6977,4787.0
2024-04-09 13:10:00,198.79,198.79,198.57,198.68,3413.0,194.7565,194.7565,194.541,194.6487,3413.0
2024-04-09 13:20:00,198.57,198.72,198.28,198.45,6775.0,194.541,194.6879,194.2569,194.4234,6775.0
2024-04-09 13:30:00,198.45,198.55,198.22,198.34,6026.0,194.4234,194.5214,194.1981,194.3156,6026.0
2024-04-09 13:40:00,198.36,198.41,197.79,197.98,9752.0,194.3352,194.3842,193.7768,193.963,9752.0
2024-04-09 13:50:00,197.9,198.08,197.52,197.66,8577.0,193.8846,194.0609,193.5123,193.6494,8577.0
2024-04-09 14:00:00,197.5,197.77,197.45,197.72,7617.0,193.4927,193.7572,193.4437,193.7082,7617.0
2024-04-09 14:10:00,197.66,198.02,197.58,197.93,6252.0,193.6494,194.0021,193.5711,193.914,6252.0
2024-04-09 14:20:00,198.03,198.42,197.99,198.09,4957.0,194.0119,194.394,193.9727,194.0707,4957.0
2024-04-09 14:30:00,198.11,198.41,197.92,198.32,8607.0,194.0903,194.3842,193.9042,194.2961,8607.0
2024-04-09 14:40:00,198.23,198.59,198.21,198.54,8785.0,194.2079,194.5606,194.1883,194.5116,8785.0
2024-04-09 14:50:00,198.6,198.88,198.6,198.84,4184.0,194.5704,194.8447,194.5704,194.8055,4184.0
2024-04-09 15:00:00,198.88,198.89,198.49,198.64,7686.0,194.8447,194.8545,194.4626,194.6096,7686.0
2024-04-09 15:10:00,198.64,199.26,198.62,199.23,10859.0,194.6096,195.217,194.59,195.1876,10859.0
2024-04-09 15:20:00,199.26,199.94,199.26,199.94,13649.0,195.217,195.8832,195.217,195.8832,13649.0
2024-04-09 15:30:00,199.86,200.23,199.53,199.53,17411.0,195.8048,196.1673,195.4815,195.4815,17411.0
2024-04-09 15:40:00,199.5,199.78,199.44,199.61,26808.0,195.4521,195.7264,195.3933,195.5599,26808.0
2024-04-09 15:50:00,199.62,199.95,199.47,199.83,79581.0,195.5697,195.893,195.4227,195.7754,79581.0
2024-04-10 09:30:00,199.05,199.05,195.6,195.79,36828.0,195.0112,195.0112,191.6312,191.8174,36828.0
2024-04-10 09:40:00,195.61,196.95,195.48,196.71,7240.0,191.641,192.9539,191.5137,192.7187,7240.0
2024-04-10 09:50:00,196.64,197.04,196.59,196.97,6044.0,192.6501,193.042,192.6012,192.9734,6044.0
2024-04-10 10:00:00,196.77,197.7,196.68,197.11,11684.0,192.7775,193.6886,192.6893,193.1106,11684.0
2024-04-10 10:10:00,197.09,197.31,196.85,197.18,4607.0,193.091,193.3065,192.8559,193.1792,4607.0
2024-04-10 10:20:00,197.27,198.1,197.14,197.84,3235.0,193.2674,194.0805,193.14,193.8258,3235.0
2024-04-10 10:30:00,197.87,198.37,197.8,198.27,8262.0,193.8552,194.345,193.7866,194.2471,8262.0
2024-04-10 10:40:00,198.18,198.35,197.33,197.45,6836.0,194.1589,194.3254,193.3261,193.4437,6836.0
2024-04-10 10:50:00,197.45,197.76,197.26,197.5,3511.0,193.4437,193.7474,193.2576,193.4927,3511.0
2024-04-10 11:00:00,197.71,197.74,197.5,197.58,1600.0,193.6984,193.7278,193.4927,193.5711,1600.0
2024-04-10 11:10:00,197.59,197.95,197.59,197.86,2530.0,193.5809,193.9336,193.5809,193.8454,2530.0
2024-04-10 11:20:00,197.79,198.1,197.73,197.73,3036.0,193.7768,194.0805,193.718,193.718,3036.0
2024-04-10 11:30:00,197.95,197.95,196.94,197.03,1879.0,193.9336,193.9336,192.9441,193.0322,1879.0
2024-04-10 11:40:00,197.0,197.0,196.52,196.66,8333.0,193.0028,193.0028,192.5326,192.6697,8333.0
2024-04-10 11:50:00,196.66,196.8,196.39,196.65,4386.0,192.6697,192.8069,192.4052,192.6599,4386.0
2024-04-10 12:00:00,196.57,196.7,196.51,196.51,4142.0,192.5816,192.7089,192.5228,192.5228,4142.0
2024-04-10 12:10:00,196.54,196.62,196.12,196.57,4596.0,192.5522,192.6305,192.1407,192.5816,4596.0
2024-04-10 12:20:00,196.56,196.62,196.41,196.43,2023.0,192.5718,192.6305,192.4248,192.4444,2023.0
2024-04-10 12:30:00,196.4,196.81,196.35,196.5,3371.0,192.415,192.8167,192.366,192.513,3371.0
2024-04-10 12:40:00,196.6,196.73,196.47,196.52,3264.0,192.611,192.7383,192.4836,192.5326,3264.0
2024-04-10 12:50:00,196.47,196.72,196.46,196.63,5820.0,192.4836,192.7285,192.4738,192.6403,5820.0
2024-04-10 13:00:00,196.44,196.53,195.9,195.94,7620.0,192.4542,192.5424,191.9252,191.9643,7620.0
2024-04-10 13:10:00,195.93,196.56,195.92,196.52,8489.0,191.9545,192.5718,191.9448,192.5326,8489.0
2024-04-10 13:20:00,196.57,197.16,196.47,196.47,9835.0,192.5816,193.1596,192.4836,192.4836,9835.0
2024-04-10 13:30:00,196.47,196.63,195.96,195.99,3464.0,192.4836,192.6403,191.9839,192.0133,3464.0
2024-04-10 13:40:00,195.93,196.32,195.92,196.32,4085.0,191.9545,192.3366,191.9448,192.3366,4085.0
2024-04-10 13:50:00,196.27,196.87,196.24,196.5,5957.0,192.2876,192.8755,192.2583,192.513,5957.0
2024-04-10 14:00:00,196.82,196.82,196.3,196.59,2150.0,192.8265,192.8265,192.317,192.6012,2150.0
2024-04-10 14:10:00,196.56,196.92,196.41,196.43,4272.0,192.5718,192.9245,192.4248,192.4444,4272.0
2024-04-10 14:20:00,196.55,196.76,196.29,196.34,5674.0,192.562,192.7677,192.3072,192.3562,5674.0
2024-04-10 14:30:00,196.27,196.59,196.22,196.56,3458.0,192.2876,192.6012,192.2387,192.5718,3458.0
2024-04-10 14:40:00,196.5,196.87,196.49,196.87,3882.0,192.513,192.8755,192.5032,192.8755,3882.0
2024-04-10 14:50:00,196.98,196.99,196.44,196.61,5306.0,192.9832,192.993,192.4542,192.6207,5306.0
2024-04-10 15:00:00,196.72,197.54,196.72,197.54,5890.0,192.7285,193.5319,192.7285,193.5319,5890.0
2024-04-10 15:10:00,197.39,197.86,197.3,197.85,15648.0,193.3849,193.8454,193.2967,193.8356,15648.0
2024-04-10 15:20:00,197.81,197.92,197.67,197.74,5276.0,193.7964,193.9042,193.6592,193.7278,5276.0
2024-04-10 15:30:00,197.69,197.69,197.34,197.44,9578.0,193.6788,193.6788,193.3359,193.4339,9578.0
2024-04-10 15:40:00,197.51,198.13,197.46,198.07,13411.0,193.5025,194.1099,193.4535,194.0511,13411.0
2024-04-10 15:50:00,198.11,198.53,197.78,198.16,69177.0,194.0903,194.5018,193.767,194.1393,69177.0
2024-04-11 09:30:00,198.48,199.15,198.12,198.62,25568.0,194.4528,195.1092,194.1001,194.59,25568.0
2024-04-11 09:40:00,198.61,198.86,198.19,198.26,3638.0,194.5802,194.8251,194.1687,194.2373,3638.0
2024-04-11 09:50:00,198.3,198.67,198.0,198.64,7502.0,194.2765,194.639,193.9825,194.6096,7502.0
2024-04-11 10:00:00,198.56,198.56,196.58,196.61,13834.0,194.5312,194.5312,192.5914,192.6207,13834.0
2024-04-11 10:10:00,196.73,197.3,196.66,197.1,3333.0,192.7383,193.2967,192.6697,193.1008,3333.0
2024-04-11 10:20:00,197.0,197.29,196.99,197.2,7035.0,193.0028,193.287,192.993,193.1988,7035.0
2024-04-11 10:30:00,197.15,197.45,197.11,197.38,8851.0,193.1498,193.4437,193.1106,193.3751,8851.0
2024-04-11 10:40:00,197.39,197.41,197.17,197.36,3149.0,193.3849,193.4045,193.1694,193.3555,3149.0
2024-04-11 10:50:00,197.38,197.78,197.38,197.76,5921.0,193.3751,193.767,193.3751,193.7474,5921.0
2024-04-11 11:00:00,197.69,197.69,197.13,197.47,4132.0,193.6788,193.6788,193.1302,193.4633,4132.0
2024-04-11 11:10:00,197.49,197.93,197.38,197.9,3543.0,193.4829,193.914,193.3751,193.8846,3543.0
2024-04-11 11:20:00,197.91,198.19,197.75,197.83,4339.0,193.8944,194.1687,193.7376,193.816,4339.0
2024-04-11 11:30:00,197.82,197.91,197.42,197.48,6674.0,193.8062,193.8944,193.4143,193.4731,6674.0
2024-04-11 11:40:00,197.51,197.66,197.27,197.41,3090.0,193.5025,193.6494,193.2674,193.4045,3090.0
2024-04-11 11:50:00,197.4,197.53,197.29,197.47,2493.0,193.3947,193.5221,193.287,193.4633,2493.0
2024-04-11 12:00:00,197.44,197.44,196.97,197.04,7191.0,193.4339,193.4339,192.9734,193.042,7191.0
2024-04-11 12:10:00,196.94,197.2,196.78,197.2,3701.0,192.9441,193.1988,192.7873,193.1988,3701.0
2024-04-11 12:20:00,197.13,197.24,197.05,197.1,2916.0,193.1302,193.238,193.0518,193.1008,2916.0
2024-04-11 12:30:00,196.98,197.12,196.82,196.86,2716.0,192.9832,193.1204,192.8265,192.8657,2716.0
2024-04-11 12:40:00,197.01,197.47,197.01,197.45,2610.0,193.0126,193.4633,193.0126,193.4437,2610.0
2024-04-11 12:50:00,197.34,197.45,197.33,197.45,1459.0,193.3359,193.4437,193.3261,193.4437,1459.0
2024-04-11 13:00:00,197.34,198.11,197.17,197.78,3770.0,193.3359,194.0903,193.1694,193.767,3770.0
2024-04-11 13:10:00,197.87,197.88,197.74,197.82,1491.0,193.8552,193.865,193.7278,193.8062,1491.0
2024-04-11 13:20:00,197.94,198.15,197.91,198.06,6492.0,193.9238,194.1295,193.8944,194.0413,6492.0
2024-04-11 13:30:00,197.99,198.01,197.84,197.87,2186.0,193.9727,193.9923,193.8258,193.8552,2186.0
2024-04-11 13:40:00,197.81,198.19,197.75,198.19,2684.0,193.7964,194.1687,193.7376,194.1687,2684.0
2024-04-11 13:50:00,198.21,198.32,198.15,198.3,1587.0,194.1883,194.2961,194.1295,194.2765,1587.0
2024-04-11 14:00:00,198.33,198.8,198.32,198.66,4453.0,194.3059,194.7663,194.2961,194.6292,4453.0
2024-04-11 14:10:00,198.56,198.58,198.39,198.44,2812.0,194.5312,194.5508,194.3646,194.4136,2812.0
2024-04-11 14:20:00,198.29,198.71,198.29,198.71,4516.0,194.2667,194.6781,194.2667,194.6781,4516.0
2024-04-11 14:30:00,198.56,198.66,198.45,198.66,2280.0,194.5312,194.6292,194.4234,194.6292,2280.0
2024-04-11 14:40:00,198.75,198.8,198.49,198.54,4368.0,194.7173,194.7663,194.4626,194.5116,4368.0
2024-04-11 14:50:00,198.43,198.6,198.27,198.5,5111.0,194.4038,194.5704,194.2471,194.4724,5111.0
2024-04-11 15:00:00,198.5,198.59,198.42,198.55,2360.0,194.4724,194.5606,194.394,194.5214,2360.0
2024-04-11 15:10:00,198.52,198.52,198.06,198.07,5617.0,194.492,194.492,194.0413,194.0511,5617.0
2024-04-11 15:20:00,198.09,198.3,198.03,198.3,4642.0,194.0707,194.2765,194.0119,194.2765,4642.0
2024-04-11 15:30:00,198.22,198.44,198.19,198.33,7338.0,194.1981,194.4136,194.1687,194.3059,7338.0
2024-04-11 15:40:00,198.43,198.62,198.19,198.28,13558.0,194.4038,194.59,194.1687,194.2569,13558.0
2024-04-11 15:50:00,198.25,198.25,197.25,197.34,75505.0,194.2275,194.2275,193.2478,193.3359,75505.0
2024-04-12 09:30:00,197.24,198.99,197.24,198.47,23386.0,193.238,194.9525,193.238,194.443,23386.0
2024-04-12 09:40:00,198.0,198.0,196.75,197.44,3441.0,193.9825,193.9825,192.7579,193.4339,3441.0
2024-04-12 09:50:00,197.28,197.28,195.67,196.24,13162.0,193.2772,193.2772,191.6998,192.2583,13162.0
2024-04-12 10:00:00,196.05,196.86,195.8,196.41,6059.0,192.0721,192.8657,191.8272,192.4248,6059.0
2024-04-12 10:10:00,196.08,196.12,195.6,196.09,6137.0,192.1015,192.1407,191.6312,192.1113,6137.0
2024-04-12 10:20:00,196.15,196.64,196.0,196.29,5723.0,192.1701,192.6501,192.0231,192.3072,5723.0
2024-04-12 10:30:00,196.26,196.35,195.27,195.5,6063.0,192.2779,192.366,191.3079,191.5333,6063.0
2024-04-12 10:40:00,195.43,195.6,194.31,195.0,37834.0,191.4647,191.6312,190.3674,191.0434,37834.0
2024-04-12 10:50:00,195.08,195.67,195.07,195.56,12029.0,191.1218,191.6998,191.112,191.5921,12029.0
2024-04-12 11:00:00,195.53,195.91,195.44,195.74,12786.0,191.5627,191.935,191.4745,191.7684,12786.0
2024-04-12 11:10:00,195.78,195.94,195.55,195.81,5889.0,191.8076,191.9643,191.5823,191.837,5889.0
2024-04-12 11:20:00,195.81,196.05,195.74,195.93,5111.0,191.837,192.0721,191.7684,191.9545,5111.0
2024-04-12 11:30:00,195.92,195.93,195.44,195.5,9465.0,191.9448,191.9545,191.4745,191.5333,9465.0
2024-04-12 11:40:00,195.45,195.55,195.05,195.54,18553.0,191.4843,191.5823,191.0924,191.5725,18553.0
2024-04-12 11:50:00,195.39,195.41,195.14,195.22,4324.0,191.4255,191.4451,191.1806,191.259,4324.0
2024-04-12 12:00:00,195.17,195.48,195.02,195.39,2602.0,191.21,191.5137,191.063,191.4255,2602.0
2024-04-12 12:10:00,195.41,195.84,195.4,195.47,21334.0,191.4451,191.8664,191.4353,191.5039,21334.0
2024-04-12 12:20:00,195.56,195.57,195.26,195.37,5684.0,191.5921,191.6019,191.2981,191.4059,5684.0
2024-04-12 12:30:00,195.26,195.27,194.8,194.94,13560.0,191.2981,191.3079,190.8475,190.9846,13560.0
2024-04-12 12:40:00,195.02,195.09,194.63,194.98,6215.0,191.063,191.1316,190.6809,191.0238,6215.0
2024-04-12 12:50:00,194.96,195.04,194.83,194.84,4219.0,191.0042,191.0826,190.8769,190.8867,4219.0
2024-04-12 13:00:00,194.84,194.91,194.45,194.52,2419.0,190.8867,190.9552,190.5046,190.5732,2419.0
2024-04-12 13:10:00,194.6,195.04,194.6,194.93,5203.0,190.6515,191.0826,190.6515,190.9748,5203.0
2024-04-12 13:20:00,194.92,195.0,194.64,194.75,2335.0,190.965,191.0434,190.6907,190.7985,2335.0
2024-04-12 13:30:00,194.6,194.64,194.37,194.64,5772.0,190.6515,190.6907,190.4262,190.6907,5772.0
2024-04-12 13:40:00,194.69,195.17,194.62,195.17,7745.0,190.7397,191.21,190.6711,191.21,7745.0
2024-04-12 13:50:00,195.25,195.25,195.03,195.06,3221.0,191.2883,191.2883,191.0728,191.1022,3221.0
2024-04-12 14:00:00,195.06,195.43,194.83,195.26,10748.0,191.1022,191.4647,190.8769,191.2981,10748.0
2024-04-12 14:10:00,195.28,195.31,195.03,195.14,10826.0,191.3177,191.3471,191.0728,191.1806,10826.0
2024-04-12 14:20:00,195.12,195.17,194.37,194.71,28411.0,191.161,191.21,190.4262,190.7593,28411.0
2024-04-12 14:30:00,194.71,194.71,194.22,194.35,9407.0,190.7593,190.7593,190.2792,190.4066,9407.0
2024-04-12 14:40:00,194.51,194.71,193.81,193.84,55121.0,190.5634,190.7593,189.8776,189.907,55121.0
2024-04-12 14:50:00,193.84,193.87,193.61,193.72,17260.0,189.907,189.9363,189.6816,189.7894,17260.0
2024-04-12 15:00:00,193.7,193.92,193.41,193.87,8285.0,189.7698,189.9853,189.4857,189.9363,8285.0
2024-04-12 15:10:00,194.0,194.1,193.39,193.45,21340.0,190.0637,190.1617,189.4661,189.5249,21340.0
2024-04-12 15:20:00,193.57,193.87,193.44,193.46,25776.0,189.6424,189.9363,189.5151,189.5347,25776.0
2024-04-12 15:30:00,193.45,193.55,193.02,193.11,24038.0,189.5249,189.6228,189.1036,189.1918,24038.0
2024-04-12 15:40:00,193.21,194.21,193.16,193.92,22568.0,189.2897,190.2694,189.2408,189.9853,22568.0
2024-04-12 15:50:00,193.98,194.57,193.64,194.53,82891.0,190.0441,190.6221,189.711,190.583,82891.0
2024-04-15 09:30:00,197.1,197.79,196.66,197.57,22403.0,193.1008,193.7768,192.6697,193.5613,22403.0
2024-04-15 09:40:00,197.61,197.68,196.73,196.86,2633.0,193.6005,193.669,192.7383,192.8657,2633.0
2024-04-15 09:50:00,196.99,196.99,196.27,196.4,3792.0,192.993,192.993,192.2876,192.415,3792.0
2024-04-15 10:00:00,196.3,196.3,195.12,195.12,5677.0,192.317,192.317,191.161,191.161,5677.0
2024-04-15 10:10:00,195.13,195.62,194.73,195.41,4412.0,191.1708,191.6508,190.7789,191.4451,4412.0
2024-04-15 10:20:00,195.28,195.74,195.1,195.55,2610.0,191.3177,191.7684,191.1414,191.5823,2610.0
2024-04-15 10:30:00,195.49,195.93,195.43,195.74,4873.0,191.5235,191.9545,191.4647,191.7684,4873.0
2024-04-15 10:40:00,195.77,195.88,195.4,195.62,3815.0,191.7978,191.9056,191.4353,191.6508,3815.0
2024-04-15 10:50:00,195.59,195.73,195.3,195.3,3523.0,191.6214,191.7586,191.3373,191.3373,3523.0
2024-04-15 11:00:00,195.31,195.31,194.91,195.04,2547.0,191.3471,191.3471,190.9552,191.0826,2547.0
2024-04-15 11:10:00,195.0,195.38,194.89,195.23,8230.0,191.0434,191.4157,190.9356,191.2688,8230.0
2024-04-15 11:20:00,195.34,195.75,195.27,195.75,8384.0,191.3765,191.7782,191.3079,191.7782,8384.0
2024-04-15 11:30:00,195.78,196.06,195.61,195.96,9091.0,191.8076,192.0819,191.641,191.9839,9091.0
2024-04-15 11:40:00,195.91,196.03,195.54,195.65,3983.0,191.935,192.0525,191.5725,191.6802,3983.0
2024-04-15 11:50:00,195.69,195.88,195.67,195.74,2985.0,191.7194,191.9056,191.6998,191.7684,2985.0
2024-04-15 12:00:00,195.76,195.8,195.6,195.63,2095.0,191.788,191.8272,191.6312,191.6606,2095.0
2024-04-15 12:10:00,195.57,195.59,194.94,194.94,5283.0,191.6019,191.6214,190.9846,190.9846,5283.0
2024-04-15 12:20:00,195.13,195.13,194.65,194.69,1965.0,191.1708,191.1708,190.7005,190.7397,1965.0
2024-04-15 12:30:00,194.5,194.5,194.29,194.29,711.0,190.5536,190.5536,190.3478,190.3478,711.0
2024-04-15 12:40:00,194.4,194.85,194.24,194.66,7470.0,190.4556,190.8965,190.2988,190.7103,7470.0
2024-04-15 12:50:00,194.74,195.2,194.47,194.86,20459.0,190.7887,191.2394,190.5242,190.9063,20459.0
2024-04-15 13:00:00,194.8,194.93,194.59,194.82,5211.0,190.8475,190.9748,190.6417,190.8671,5211.0
2024-04-15 13:10:00,194.77,194.91,194.56,194.56,6046.0,190.8181,190.9552,190.6123,190.6123,6046.0
2024-04-15 13:20:00,194.38,194.38,193.67,193.67,7281.0,190.436,190.436,189.7404,189.7404,7281.0
2024-04-15 13:30:00,193.65,194.12,193.47,193.84,6487.0,189.7208,190.1813,189.5445,189.907,6487.0
2024-04-15 13:40:00,193.94,194.34,193.9,194.03,4979.0,190.0049,190.3968,189.9657,190.0931,4979.0
2024-04-15 13:50:00,193.91,194.46,193.8,194.39,6414.0,189.9755,190.5144,189.8678,190.4458,6414.0
2024-04-15 14:00:00,194.39,194.39,193.81,193.81,2032.0,190.4458,190.4458,189.8776,189.8776,2032.0
2024-04-15 14:10:00,193.67,193.79,193.45,193.57,3719.0,189.7404,189.858,189.5249,189.6424,3719.0
2024-04-15 14:20:00,193.61,193.74,193.27,193.36,4154.0,189.6816,189.809,189.3485,189.4367,4154.0
2024-04-15 14:30:00,193.25,193.79,193.21,193.38,9164.0,189.3289,189.858,189.2897,189.4563,9164.0
2024-04-15 14:40:00,193.46,193.64,193.28,193.31,5257.0,189.5347,189.711,189.3583,189.3877,5257.0
2024-04-15 14:50:00,193.34,193.67,193.18,193.61,5021.0,189.4171,189.7404,189.2603,189.6816,5021.0
2024-04-15 15:00:00,193.53,193.77,192.75,193.03,30284.0,189.6032,189.8384,188.8391,189.1134,30284.0
2024-04-15 15:10:00,193.08,193.82,192.97,193.24,15598.0,189.1624,189.8874,189.0546,189.3191,15598.0
2024-04-15 15:20:00,193.19,193.95,193.15,193.52,7878.0,189.2701,190.0147,189.231,189.5934,7878.0
2024-04-15 15:30:00,193.48,193.87,193.48,193.81,16109.0,189.5543,189.9363,189.5543,189.8776,16109.0
2024-04-15 15:40:00,193.68,193.94,193.44,193.94,12679.0,189.7502,190.0049,189.5151,190.0049,12679.0
2024-04-15 15:50:00,193.83,194.42,193.8,194.06,72051.0,189.8972,190.4752,189.8678,190.1225,72051.0
2024-04-16 09:30:00,191.25,191.78,189.78,189.8,34830.0,187.3695,187.8888,185.9293,185.9489,34830.0
2024-04-16 09:40:00,189.76,190.58,189.5,190.22,10533.0,185.9097,186.7131,185.655,186.3604,10533.0
2024-04-16 09:50:00,190.36,190.46,189.45,189.59,19174.0,186.4976,186.5955,185.606,185.7432,19174.0
2024-04-16 10:00:00,189.59,190.67,189.33,190.31,14953.0,185.7432,186.8013,185.4885,186.4486,14953.0
2024-04-16 10:10:00,190.23,190.48,189.95,190.38,7381.0,186.3702,186.6151,186.0959,186.5172,7381.0
2024-04-16 10:20:00,190.24,190.5,189.43,189.44,9739.0,186.38,186.6347,185.5864,185.5962,9739.0
2024-04-16 10:30:00,189.59,189.8,189.39,189.48,8185.0,185.7432,185.9489,185.5472,185.6354,8185.0
2024-04-16 10:40:00,189.48,190.77,189.33,190.43,9661.0,185.6354,186.8992,185.4885,186.5661,9661.0
2024-04-16 10:50:00,190.37,190.37,189.76,190.0,16145.0,186.5074,186.5074,185.9097,186.1449,16145.0
2024-04-16 11:00:00,190.0,190.9,189.99,190.87,14356.0,186.1449,187.0266,186.1351,186.9972,14356.0
2024-04-16 11:10:00,190.91,191.39,190.5,191.39,8229.0,187.0364,187.5067,186.6347,187.5067,8229.0
2024-04-16 11:20:00,191.33,191.62,191.05,191.31,8256.0,187.4479,187.732,187.1736,187.4283,8256.0
2024-04-16 11:30:00,191.27,191.82,190.99,191.75,10475.0,187.3891,187.9279,187.1148,187.8594,10475.0
2024-04-16 11:40:00,191.73,192.32,191.73,192.08,7671.0,187.8398,188.4178,187.8398,188.1827,7671.0
2024-04-16 11:50:00,192.23,192.91,192.22,192.6,10954.0,188.3296,188.9958,188.3198,188.6921,10954.0
2024-04-16 12:00:00,192.56,192.83,192.36,192.8,6584.0,188.6529,188.9174,188.457,188.8881,6584.0
2024-04-16 12:10:00,192.72,192.72,192.28,192.41,5666.0,188.8097,188.8097,188.3786,188.506,5666.0
2024-04-16 12:20:00,192.43,192.44,192.2,192.27,2988.0,188.5256,188.5354,188.3002,188.3688,2988.0
2024-04-16 12:30:00,192.3,192.7,192.17,192.54,13782.0,188.3982,188.7901,188.2708,188.6333,13782.0
2024-04-16 12:40:00,192.69,193.14,192.54,193.06,11042.0,188.7803,189.2212,188.6333,189.1428,11042.0
2024-04-16 12:50:00,193.16,193.26,192.59,192.68,23053.0,189.2408,189.3387,188.6823,188.7705,23053.0
2024-04-16 13:00:00,192.71,192.71,192.22,192.47,5817.0,188.7999,188.7999,188.3198,188.5648,5817.0
2024-04-16 13:10:00,192.38,192.9,192.31,192.8,3393.0,188.4766,188.986,188.408,188.8881,3393.0
2024-04-16 13:20:00,192.95,193.22,192.71,192.71,30136.0,189.035,189.2995,188.7999,188.7999,30136.0
2024-04-16 13:30:00,192.47,192.47,191.4,192.14,86185.0,188.5648,188.5648,187.5165,188.2414,86185.0
2024-04-16 13:40:00,192.35,192.7,192.15,192.16,5875.0,188.4472,188.7901,188.2512,188.261,5875.0
2024-04-16 13:50:00,192.24,192.33,191.92,192.28,4034.0,188.3394,188.4276,188.0259,188.3786,4034.0
2024-04-16 14:00:00,192.11,192.89,192.01,192.89,3694.0,188.2121,188.9762,188.1141,188.9762,3694.0
2024-04-16 14:10:00,192.93,192.93,191.7,191.72,1909.0,189.0154,189.0154,187.8104,187.83,1909.0
2024-04-16 14:20:00,191.54,191.89,191.19,191.49,3839.0,187.6536,187.9965,187.3107,187.6046,3839.0
2024-04-16 14:30:00,191.6,192.17,191.4,192.1,13134.0,187.7124,188.2708,187.5165,188.2023,13134.0
2024-04-16 14:40:00,192.0,192.14,191.78,191.92,5810.0,188.1043,188.2414,187.8888,188.0259,5810.0
2024-04-16 14:50:00,192.09,192.72,192.09,192.72,2893.0,188.1925,188.8097,188.1925,188.8097,2893.0
2024-04-16 15:00:00,192.81,192.81,192.34,192.61,4481.0,188.8979,188.8979,188.4374,188.7019,4481.0
2024-04-16 15:10:00,192.61,192.65,192.35,192.65,5729.0,188.7019,188.7411,188.4472,188.7411,5729.0
2024-04-16 15:20:00,192.79,193.11,192.66,192.88,8392.0,188.8783,189.1918,188.7509,188.9664,8392.0
2024-04-16 15:30:00,192.84,192.84,191.82,192.5,9311.0,188.9272,188.9272,187.9279,188.5941,9311.0
2024-04-16 15:40:00,192.38,192.86,192.26,192.76,10724.0,188.4766,188.9468,188.359,188.8489,10724.0
2024-04-16 15:50:00,192.73,193.02,192.06,192.21,89546.0,188.8195,189.1036,188.1631,188.31,89546.0
2024-04-17 09:30:00,194.32,194.99,193.98,194.5,35604.0,190.3772,191.0336,190.0441,190.5536,35604.0
2024-04-17 09:40:00,194.75,195.48,194.73,195.09,19662.0,190.7985,191.5137,190.7789,191.1316,19662.0
2024-04-17 09:50:00,195.09,195.96,195.09,195.1,25755.0,191.1316,191.9839,191.1316,191.1414,25755.0
2024-04-17 10:00:00,195.23,195.32,194.04,194.32,56390.0,191.2688,191.3569,190.1029,190.3772,56390.0
2024-04-17 10:10:00,194.53,194.74,194.35,194.5,6498.0,190.583,190.7887,190.4066,190.5536,6498.0
2024-04-17 10:20:00,194.23,194.24,193.84,193.96,11223.0,190.289,190.2988,189.907,190.0245,11223.0
2024-04-17 10:30:00,194.12,194.17,193.49,193.8,20879.0,190.1813,190.2303,189.5641,189.8678,20879.0
2024-04-17 10:40:00,193.76,194.29,193.71,194.14,6719.0,189.8286,190.3478,189.7796,190.2009,6719.0
2024-04-17 10:50:00,194.12,194.12,192.39,193.4,12688.0,190.1813,190.1813,188.4864,189.4759,12688.0
2024-04-17 11:00:00,193.54,193.6,192.86,192.86,13706.0,189.613,189.6718,188.9468,188.9468,13706.0
2024-04-17 11:10:00,192.93,193.19,192.87,192.98,4107.0,189.0154,189.2701,188.9566,189.0644,4107.0
2024-04-17 11:20:00,192.91,192.96,192.51,192.58,5479.0,188.9958,189.0448,188.6039,188.6725,5479.0
2024-04-17 11:30:00,192.4,192.49,191.98,192.38,8269.0,188.4962,188.5843,188.0847,188.4766,8269.0
2024-04-17 11:40:00,192.38,192.9,192.35,192.78,4764.0,188.4766,188.986,188.4472,188.8685,4764.0
2024-04-17 11:50:00,192.88,193.25,192.82,193.15,6507.0,188.9664,189.3289,188.9076,189.231,6507.0
2024-04-17 12:00:00,193.11,193.11,192.53,192.53,14565.0,189.1918,189.1918,188.6235,188.6235,14565.0
2024-04-17 12:10:00,192.64,193.1,192.64,192.83,6348.0,188.7313,189.182,188.7313,188.9174,6348.0
2024-04-17 12:20:00,192.86,193.05,192.06,192.34,17612.0,188.9468,189.133,188.1631,188.4374,17612.0
2024-04-17 12:30:00,192.32,192.63,192.2,192.34,7359.0,188.4178,188.7215,188.3002,188.4374,7359.0
2024-04-17 12:40:00,192.34,192.51,191.9,192.2,4185.0,188.4374,188.6039,188.0063,188.3002,4185.0
2024-04-17 12:50:00,192.21,192.44,191.91,192.05,3222.0,188.31,188.5354,188.0161,188.1533,3222.0
2024-04-17 13:00:00,191.96,192.33,191.89,192.14,3764.0,188.0651,188.4276,187.9965,188.2414,3764.0
2024-04-17 13:10:00,192.24,192.48,192.17,192.42,4544.0,188.3394,188.5745,188.2708,188.5158,4544.0
2024-04-17 13:20:00,192.5,192.67,192.42,192.62,2100.0,188.5941,188.7607,188.5158,188.7117,2100.0
2024-04-17 13:30:00,192.67,192.98,192.47,192.74,9092.0,188.7607,189.0644,188.5648,188.8293,9092.0
2024-04-17 13:40:00,192.75,192.84,192.28,192.57,6488.0,188.8391,188.9272,188.3786,188.6627,6488.0
2024-04-17 13:50:00,192.58,193.0,192.58,192.89,5651.0,188.6725,189.084,188.6725,188.9762,5651.0
2024-04-17 14:00:00,192.82,193.16,192.76,192.85,3780.0,188.9076,189.2408,188.8489,188.937,3780.0
2024-04-17 14:10:00,192.83,192.83,192.18,192.46,3662.0,188.9174,188.9174,188.2806,188.555,3662.0
2024-04-17 14:20:00,192.48,192.52,192.24,192.39,2819.0,188.5745,188.6137,188.3394,188.4864,2819.0
2024-04-17 14:30:00,192.39,192.75,192.29,192.6,4565.0,188.4864,188.8391,188.3884,188.6921,4565.0
2024-04-17 14:40:00,192.68,193.25,192.68,192.76,5149.0,188.7705,189.3289,188.7705,188.8489,5149.0
2024-04-17 14:50:00,192.89,192.9,191.86,192.22,5580.0,188.9762,188.986,187.9671,188.3198,5580.0
2024-04-17 15:00:00,192.13,192.14,191.86,192.05,9564.0,188.2316,188.2414,187.9671,188.1533,9564.0
2024-04-17 15:10:00,191.93,192.27,191.62,192.09,13271.0,188.0357,188.3688,187.732,188.1925,13271.0
2024-04-17 15:20:00,192.17,192.45,192.02,192.12,8974.0,188.2708,188.5452,188.1239,188.2219,8974.0
2024-04-17 15:30:00,192.17,192.75,192.17,192.58,11606.0,188.2708,188.8391,188.2708,188.6725,11606.0
2024-04-17 15:40:00,192.51,192.98,192.35,192.73,22001.0,188.6039,189.0644,188.4472,188.8195,22001.0
2024-04-17 15:50:00,192.75,192.94,192.28,192.67,138595.0,188.8391,189.0252,188.3786,188.7607,138595.0
2024-04-18 09:30:00,194.16,194.16,191.96,192.67,20005.0,190.2205,190.2205,188.0651,188.7607,20005.0
2024-04-18 09:40:00,192.55,192.77,191.95,192.4,10922.0,188.6431,188.8587,188.0553,188.4962,10922.0
2024-04-18 09:50:00,192.33,192.84,192.03,192.84,4908.0,188.4276,188.9272,188.1337,188.9272,4908.0
2024-04-18 10:00:00,192.71,192.91,192.35,192.85,10931.0,188.7999,188.9958,188.4472,188.937,10931.0
2024-04-18 10:10:00,192.85,193.36,192.81,193.21,8350.0,188.937,189.4367,188.8979,189.2897,8350.0
2024-04-18 10:20:00,193.1,193.17,192.79,192.81,6175.0,189.182,189.2505,188.8783,188.8979,6175.0
2024-04-18 10:30:00,192.81,193.21,192.78,192.94,5319.0,188.8979,189.2897,188.8685,189.0252,5319.0
2024-04-18 10:40:00,192.76,193.01,192.65,192.8,4419.0,188.8489,189.0938,188.7411,188.8881,4419.0
2024-04-18 10:50:00,192.66,192.75,192.46,192.6,5181.0,188.7509,188.8391,188.555,188.6921,5181.0
2024-04-18 11:00:00,192.62,193.07,192.6,192.99,8231.0,188.7117,189.1526,188.6921,189.0742,8231.0
2024-04-18 11:10:00,193.0,193.26,192.99,193.12,5424.0,189.084,189.3387,189.0742,189.2016,5424.0
2024-04-18 11:20:00,193.16,193.52,193.16,193.25,7518.0,189.2408,189.5934,189.2408,189.3289,7518.0
2024-04-18 11:30:00,193.2,193.28,192.65,192.69,3775.0,189.2799,189.3583,188.7411,188.7803,3775.0
2024-04-18 11:40:00,192.59,192.59,192.08,192.24,4645.0,188.6823,188.6823,188.1827,188.3394,4645.0
2024-04-18 11:50:00,192.17,192.36,192.07,192.23,4501.0,188.2708,188.457,188.1729,188.3296,4501.0
2024-04-18 12:00:00,192.3,192.46,191.9,191.9,5388.0,188.3982,188.555,188.0063,188.0063,5388.0
2024-04-18 12:10:00,191.94,192.04,191.61,191.67,6701.0,188.0455,188.1435,187.7222,187.781,6701.0
2024-04-18 12:20:00,191.66,191.83,191.6,191.74,5725.0,187.7712,187.9377,187.7124,187.8496,5725.0
2024-04-18 12:30:00,191.88,191.88,191.27,191.32,7127.0,187.9867,187.9867,187.3891,187.4381,7127.0
2024-04-18 12:40:00,191.37,191.37,191.02,191.27,3683.0,187.4871,187.4871,187.1442,187.3891,3683.0
2024-04-18 12:50:00,191.15,191.15,190.5,190.53,6585.0,187.2715,187.2715,186.6347,186.6641,6585.0
2024-04-18 13:00:00,190.53,190.65,190.28,190.3,6508.0,186.6641,186.7817,186.4192,186.4388,6508.0
2024-04-18 13:10:00,190.28,190.28,189.6,189.74,10483.0,186.4192,186.4192,185.753,185.8901,10483.0
2024-04-18 13:20:00,189.74,189.74,189.29,189.71,8525.0,185.8901,185.8901,185.4493,185.8608,8525.0
2024-04-18 13:30:00,189.77,189.77,189.45,189.53,2795.0,185.9195,185.9195,185.606,185.6844,2795.0
2024-04-18 13:40:00,189.6,189.66,189.34,189.53,7536.0,185.753,185.8118,185.4983,185.6844,7536.0
2024-04-18 13:50:00,189.54,189.76,189.28,189.76,6782.0,185.6942,185.9097,185.4395,185.9097,6782.0
2024-04-18 14:00:00,189.69,189.73,189.41,189.42,4972.0,185.8412,185.8803,185.5668,185.5766,4972.0
2024-04-18 14:10:00,189.35,190.07,189.28,189.98,9601.0,185.5081,186.2134,185.4395,186.1253,9601.0
2024-04-18 14:20:00,189.92,190.24,189.76,189.82,6562.0,186.0665,186.38,185.9097,185.9685,6562.0
2024-04-18 14:30:00,189.73,189.86,189.2,189.37,8495.0,185.8803,186.0077,185.3611,185.5277,8495.0
2024-04-18 14:40:00,189.37,189.72,189.23,189.7,7465.0,185.5277,185.8705,185.3905,185.851,7465.0
2024-04-18 14:50:00,189.61,189.76,189.33,189.34,6713.0,185.7628,185.9097,185.4885,185.4983,6713.0
2024-04-18 15:00:00,189.43,189.65,189.11,189.58,21281.0,185.5864,185.802,185.2729,185.7334,21281.0
2024-04-18 15:10:00,189.52,189.87,189.26,189.28,9873.0,185.6746,186.0175,185.4199,185.4395,9873.0
2024-04-18 15:20:00,189.28,189.66,188.95,189.62,14930.0,185.4395,185.8118,185.1162,185.7726,14930.0
2024-04-18 15:30:00,189.62,190.51,189.62,190.35,21811.0,185.7726,186.6445,185.7726,186.4878,21811.0
2024-04-18 15:40:00,190.38,190.83,190.38,190.68,36894.0,186.5172,186.958,186.5172,186.8111,36894.0
2024-04-18 15:50:00,190.71,191.18,190.59,190.72,123191.0,186.8405,187.3009,186.7229,186.8503,123191.0
2024-04-19 09:30:00,191.1,191.82,190.19,191.27,60267.0,187.2225,187.9279,186.331,187.3891,60267.0
2024-04-19 09:40:00,191.35,191.51,190.99,191.28,3600.0,187.4675,187.6242,187.1148,187.3989,3600.0
2024-04-19 09:50:00,191.15,191.31,190.76,191.21,10968.0,187.2715,187.4283,186.8894,187.3303,10968.0
2024-04-19 10:00:00,191.15,191.8,190.99,191.8,21647.0,187.2715,187.9083,187.1148,187.9083,21647.0
2024-04-19 10:10:00,191.68,191.74,191.01,191.03,6085.0,187.7908,187.8496,187.1344,187.154,6085.0
2024-04-19 10:20:00,190.93,191.3,190.5,191.3,7731.0,187.056,187.4185,186.6347,187.4185,7731.0
2024-04-19 10:30:00,191.53,191.53,190.39,190.56,5490.0,187.6438,187.6438,186.527,186.6935,5490.0
2024-04-19 10:40:00,190.51,191.34,190.51,191.09,6676.0,186.6445,187.4577,186.6445,187.2128,6676.0
2024-04-19 10:50:00,191.09,191.27,190.76,190.87,4818.0,187.2128,187.3891,186.8894,186.9972,4818.0
2024-04-19 11:00:00,190.83,191.73,190.83,191.46,10442.0,186.958,187.8398,186.958,187.5752,10442.0
2024-04-19 11:10:00,191.33,191.68,191.18,191.24,6744.0,187.4479,187.7908,187.3009,187.3597,6744.0
2024-04-19 11:20:00,191.31,191.31,190.8,191.23,6475.0,187.4283,187.4283,186.9286,187.3499,6475.0
2024-04-19 11:30:00,191.28,191.4,190.96,191.11,7224.0,187.3989,187.5165,187.0854,187.2323,7224.0
2024-04-19 11:40:00,191.11,191.26,190.38,190.94,8234.0,187.2323,187.3793,186.5172,187.0658,8234.0
2024-04-19 11:50:00,190.95,191.1,190.14,190.16,7291.0,187.0756,187.2225,186.282,186.3016,7291.0
2024-04-19 12:00:00,190.21,190.47,190.04,190.32,6681.0,186.3506,186.6053,186.1841,186.4584,6681.0
2024-04-19 12:10:00,190.27,190.28,189.53,189.58,7726.0,186.4094,186.4192,185.6844,185.7334,7726.0
2024-04-19 12:20:00,189.58,189.78,189.43,189.43,5810.0,185.7334,185.9293,185.5864,185.5864,5810.0
2024-04-19 12:30:00,189.48,189.53,189.22,189.5,4808.0,185.6354,185.6844,185.3807,185.655,4808.0
2024-04-19 12:40:00,189.43,190.02,189.35,189.68,4941.0,185.5864,186.1645,185.5081,185.8314,4941.0
2024-04-19 12:50:00,189.76,190.44,189.7,190.44,7190.0,185.9097,186.5759,185.851,186.5759,7190.0
2024-04-19 13:00:00,190.49,190.57,190.28,190.31,4601.0,186.6249,186.7033,186.4192,186.4486,4601.0
2024-04-19 13:10:00,190.34,190.42,190.04,190.4,4910.0,186.478,186.5563,186.1841,186.5368,4910.0
2024-04-19 13:20:00,190.47,190.56,190.18,190.18,5439.0,186.6053,186.6935,186.3212,186.3212,5439.0
2024-04-19 13:30:00,190.1,190.42,190.05,190.18,4978.0,186.2428,186.5563,186.1939,186.3212,4978.0
2024-04-19 13:40:00,190.18,190.41,190.09,190.36,5687.0,186.3212,186.5465,186.233,186.4976,5687.0
2024-04-19 13:50:00,190.51,190.69,190.11,190.24,4450.0,186.6445,186.8209,186.2526,186.38,4450.0
2024-04-19 14:00:00,190.27,190.27,189.59,189.9,7711.0,186.4094,186.4094,185.7432,186.0469,7711.0
2024-04-19 14:10:00,190.03,190.07,189.57,189.93,6223.0,186.1743,186.2134,185.7236,186.0763,6223.0
2024-04-19 14:20:00,189.88,189.94,189.58,189.65,6712.0,186.0273,186.0861,185.7334,185.802,6712.0
2024-04-19 14:30:00,189.56,189.67,189.37,189.43,6380.0,185.7138,185.8216,185.5277,185.5864,6380.0
2024-04-19 14:40:00,189.36,189.49,189.13,189.36,11953.0,185.5179,185.6452,185.2925,185.5179,11953.0
2024-04-19 14:50:00,189.43,189.85,189.29,189.79,5457.0,185.5864,185.9979,185.4493,185.9391,5457.0
2024-04-19 15:00:00,189.76,190.13,189.63,190.13,5808.0,185.9097,186.2722,185.7824,186.2722,5808.0
2024-04-19 15:10:00,190.09,190.96,190.09,190.96,15101.0,186.233,187.0854,186.233,187.0854,15101.0
2024-04-19 15:20:00,190.98,191.1,190.4,190.72,24125.0,187.105,187.2225,186.5368,186.8503,24125.0
2024-04-19 15:30:00,190.67,191.18,190.49,190.98,27789.0,186.8013,187.3009,186.6249,187.105,27789.0
2024-04-19 15:40:00,190.92,191.01,189.48,189.48,138789.0,187.0462,187.1344,185.6354,185.6354,138789.0
2024-04-19 15:50:00,189.41,191.54,189.28,191.42,175674.0,185.5668,187.6536,185.4395,187.5361,175674.0
2024-04-22 09:30:00,190.98,191.44,188.47,188.81,33858.0,187.105,187.5556,184.6459,184.979,33858.0
2024-04-22 09:40:00,189.1,191.67,189.03,191.67,9152.0,185.2631,187.781,185.1945,187.781,9152.0
2024-04-22 09:50:00,191.52,192.35,191.5,192.35,16649.0,187.634,188.4472,187.6144,188.4472,16649.0
2024-04-22 10:00:00,192.35,193.05,192.08,192.77,16365.0,188.4472,189.133,188.1827,188.8587,16365.0
2024-04-22 10:10:00,192.87,193.4,192.81,193.29,11341.0,188.9566,189.4759,188.8979,189.3681,11341.0
2024-04-22 10:20:00,193.37,193.58,193.22,193.31,13403.0,189.4465,189.6522,189.2995,189.3877,13403.0
2024-04-22 10:30:00,193.4,193.61,193.09,193.35,14354.0,189.4759,189.6816,189.1722,189.4269,14354.0
2024-04-22 10:40:00,193.41,193.41,192.92,192.94,12232.0,189.4857,189.4857,189.0056,189.0252,12232.0
2024-04-22 10:50:00,192.88,193.02,192.32,192.53,9041.0,188.9664,189.1036,188.4178,188.6235,9041.0
2024-04-22 11:00:00,192.38,192.57,192.05,192.21,6484.0,188.4766,188.6627,188.1533,188.31,6484.0
2024-04-22 11:10:00,192.08,192.08,191.45,191.58,7356.0,188.1827,188.1827,187.5654,187.6928,7356.0
2024-04-22 11:20:00,191.65,191.85,191.31,191.36,7866.0,187.7614,187.9573,187.4283,187.4773,7866.0
2024-04-22 11:30:00,191.37,191.53,191.08,191.18,7599.0,187.4871,187.6438,187.203,187.3009,7599.0
2024-04-22 11:40:00,191.31,191.32,190.77,190.87,7909.0,187.4283,187.4381,186.8992,186.9972,7909.0
2024-04-22 11:50:00,190.91,191.03,190.57,191.03,7784.0,187.0364,187.154,186.7033,187.154,7784.0
2024-04-22 12:00:00,191.12,191.54,191.01,191.46,5257.0,187.2421,187.6536,187.1344,187.5752,5257.0
2024-04-22 12:10:00,191.52,192.02,191.43,191.73,9241.0,187.634,188.1239,187.5459,187.8398,9241.0
2024-04-22 12:20:00,191.67,191.81,191.4,191.44,7639.0,187.781,187.9181,187.5165,187.5556,7639.0
2024-04-22 12:30:00,191.53,191.53,191.01,191.44,16306.0,187.6438,187.6438,187.1344,187.5556,16306.0
2024-04-22 12:40:00,191.45,191.52,191.24,191.45,7741.0,187.5654,187.634,187.3597,187.5654,7741.0
2024-04-22 12:50:00,191.44,191.73,191.35,191.73,6694.0,187.5556,187.8398,187.4675,187.8398,6694.0
2024-04-22 13:00:00,191.8,191.93,191.62,191.83,7300.0,187.9083,188.0357,187.732,187.9377,7300.0
2024-04-22 13:10:00,191.7,191.75,191.2,191.2,9830.0,187.8104,187.8594,187.3205,187.3205,9830.0
2024-04-22 13:20:00,191.27,191.98,191.2,191.84,18376.0,187.3891,188.0847,187.3205,187.9475,18376.0
2024-04-22 13:30:00,191.84,192.17,191.74,191.96,17035.0,187.9475,188.2708,187.8496,188.0651,17035.0
2024-04-22 13:40:00,192.0,192.27,191.92,192.25,8221.0,188.1043,188.3688,188.0259,188.3492,8221.0
2024-04-22 13:50:00,192.3,193.18,192.3,192.55,14236.0,188.3982,189.2603,188.3982,188.6431,14236.0
2024-04-22 14:00:00,192.61,192.76,192.5,192.56,8881.0,188.7019,188.8489,188.5941,188.6529,8881.0
2024-04-22 14:10:00,192.62,192.9,192.45,192.86,11289.0,188.7117,188.986,188.5452,188.9468,11289.0
2024-04-22 14:20:00,192.98,193.2,192.97,193.04,11376.0,189.0644,189.2799,189.0546,189.1232,11376.0
2024-04-22 14:30:00,193.08,193.21,192.74,192.74,10202.0,189.1624,189.2897,188.8293,188.8293,10202.0
2024-04-22 14:40:00,192.88,192.89,192.62,192.78,9374.0,188.9664,188.9762,188.7117,188.8685,9374.0
2024-04-22 14:50:00,192.83,192.95,192.69,192.84,14441.0,188.9174,189.035,188.7803,188.9272,14441.0
2024-04-22 15:00:00,192.79,192.88,192.56,192.75,20219.0,188.8783,188.9664,188.6529,188.8391,20219.0
2024-04-22 15:10:00,192.74,192.91,192.43,192.44,28344.0,188.8293,188.9958,188.5256,188.5354,28344.0
2024-04-22 15:20:00,192.46,192.59,191.81,192.0,39473.0,188.555,188.6823,187.9181,188.1043,39473.0
2024-04-22 15:30:00,191.98,192.0,191.4,191.56,22766.0,188.0847,188.1043,187.5165,187.6732,22766.0
2024-04-22 15:40:00,191.58,192.04,191.32,191.96,56442.0,187.6928,188.1435,187.4381,188.0651,56442.0
2024-04-22 15:50:00,191.95,191.95,191.38,191.74,127158.0,188.0553,188.0553,187.4969,187.8496,127158.0
2024-04-23 09:30:00,177.7,183.13,176.01,182.63,390889.0,174.0944,179.4143,172.4387,178.9244,390889.0
2024-04-23 09:40:00,182.86,183.95,180.17,180.34,195089.0,179.1497,180.2176,176.5143,176.6809,195089.0
2024-04-23 09:50:00,180.38,182.52,180.25,181.08,79740.0,176.7201,178.8166,176.5927,177.4059,79740.0
2024-04-23 10:00:00,181.18,181.43,180.39,181.01,57354.0,177.5038,177.7488,176.7299,177.3373,57354.0
2024-04-23 10:10:00,181.15,181.17,178.84,178.99,100015.0,177.4744,177.494,175.2113,175.3583,100015.0
2024-04-23 10:20:00,179.02,180.49,178.8,180.22,75575.0,175.3877,176.8278,175.1721,176.5633,75575.0
2024-04-23 10:30:00,180.26,180.49,179.12,179.52,48311.0,176.6025,176.8278,175.4856,175.8775,48311.0
2024-04-23 10:40:00,179.44,179.51,178.23,178.4,67890.0,175.7991,175.8677,174.6137,174.7802,67890.0
2024-04-23 10:50:00,178.44,180.46,178.35,180.46,58692.0,174.8194,176.7984,174.7312,176.7984,58692.0
2024-04-23 11:00:00,180.43,180.61,179.02,179.19,39957.0,176.769,176.9454,175.3877,175.5542,39957.0
2024-04-23 11:10:00,179.18,179.43,178.63,178.67,55164.0,175.5444,175.7893,175.0056,175.0448,55164.0
2024-04-23 11:20:00,178.67,178.79,177.62,177.62,58775.0,175.0448,175.1623,174.0161,174.0161,58775.0
2024-04-23 11:30:00,177.75,178.14,176.67,177.23,65451.0,174.1434,174.5255,173.0853,173.634,65451.0
2024-04-23 11:40:00,177.15,177.48,176.52,176.82,49530.0,173.5556,173.8789,172.9384,173.2323,49530.0
2024-04-23 11:50:00,176.84,177.49,176.68,177.38,28503.0,173.2519,173.8887,173.0951,173.7809,28503.0
2024-04-23 12:00:00,177.45,177.54,176.6,177.19,39832.0,173.8495,173.9377,173.0168,173.5948,39832.0
2024-04-23 12:10:00,177.14,177.79,176.86,177.37,37056.0,173.5458,174.1826,173.2715,173.7711,37056.0
2024-04-23 12:20:00,177.33,178.28,177.02,178.28,32740.0,173.7319,174.6627,173.4282,174.6627,32740.0
2024-04-23 12:30:00,178.36,178.83,177.85,178.12,75711.0,174.741,175.2015,174.2414,174.5059,75711.0
2024-04-23 12:40:00,178.24,178.5,178.18,178.34,29054.0,174.6235,174.8782,174.5647,174.7215,29054.0
2024-04-23 12:50:00,178.19,178.34,177.83,178.33,26181.0,174.5745,174.7215,174.2218,174.7117,26181.0
2024-04-23 13:00:00,178.2,178.43,177.89,177.93,16189.0,174.5843,174.8096,174.2806,174.3198,16189.0
2024-04-23 13:10:00,177.97,178.05,177.4,177.89,23929.0,174.359,174.4373,173.8005,174.2806,23929.0
2024-04-23 13:20:00,177.89,178.36,177.59,178.35,29018.0,174.2806,174.741,173.9867,174.7312,29018.0
2024-04-23 13:30:00,178.36,178.97,178.24,178.24,23743.0,174.741,175.3387,174.6235,174.6235,23743.0
2024-04-23 13:40:00,178.29,178.76,178.19,178.45,22695.0,174.6725,175.1329,174.5745,174.8292,22695.0
2024-04-23 13:50:00,178.66,178.66,177.93,178.51,33100.0,175.035,175.035,174.3198,174.888,33100.0
2024-04-23 14:00:00,178.42,178.51,178.08,178.17,24494.0,174.7998,174.888,174.4667,174.5549,24494.0
2024-04-23 14:10:00,178.18,178.26,177.85,178.19,17834.0,174.5647,174.6431,174.2414,174.5745,17834.0
2024-04-23 14:20:00,178.21,178.54,177.82,177.9,29393.0,174.5941,174.9174,174.212,174.2904,29393.0
2024-04-23 14:30:00,177.89,177.94,177.16,177.56,32497.0,174.2806,174.3296,173.5654,173.9573,32497.0
2024-04-23 14:40:00,177.53,177.75,177.15,177.2,32341.0,173.9279,174.1434,173.5556,173.6046,32341.0
2024-04-23 14:50:00,177.28,177.3,176.75,177.24,35341.0,173.683,173.7026,173.1637,173.6438,35341.0
2024-04-23 15:00:00,177.17,177.17,176.56,176.61,49550.0,173.5752,173.5752,172.9776,173.0266,49550.0
2024-04-23 15:10:00,176.61,176.77,175.91,176.09,74109.0,173.0266,173.1833,172.3408,172.5171,74109.0
2024-04-23 15:20:00,176.12,176.35,175.78,175.89,54724.0,172.5465,172.7718,172.2134,172.3212,54724.0
2024-04-23 15:30:00,175.87,175.9,175.41,175.54,76394.0,172.3016,172.331,171.8509,171.9783,76394.0
2024-04-23 15:40:00,175.51,175.85,175.02,175.31,115688.0,171.9489,172.282,171.4688,171.7529,115688.0
2024-04-23 15:50:00,175.33,175.39,174.4,174.51,378954.0,171.7725,171.8313,170.8614,170.9692,378954.0
2024-04-24 09:30:00,175.0,178.28,174.75,177.71,120554.0,171.4492,174.6627,171.2043,174.1042,120554.0
2024-04-24 09:40:00,177.88,178.32,175.09,175.09,75918.0,174.2708,174.7019,171.5374,171.5374,75918.0
2024-04-24 09:50:00,175.0,176.14,174.86,175.3,40577.0,171.4492,172.5661,171.3121,171.7431,40577.0
2024-04-24 10:00:00,175.36,175.48,174.17,174.38,49085.0,171.8019,171.9195,170.6361,170.8418,49085.0
2024-04-24 10:10:00,174.53,175.0,174.25,174.51,32267.0,170.9888,171.4492,170.7144,170.9692,32267.0
2024-04-24 10:20:00,174.66,174.75,173.79,174.64,52651.0,171.1161,171.2043,170.2638,171.0965,52651.0
2024-04-24 10:30:00,174.53,174.98,174.15,174.25,32101.0,170.9888,171.4296,170.6165,170.7144,32101.0
2024-04-24 10:40:00,174.29,174.96,174.01,174.7,37473.0,170.7536,171.41,170.4793,171.1553,37473.0
2024-04-24 10:50:00,174.76,174.91,173.69,173.72,38781.0,171.2141,171.361,170.1658,170.1952,38781.0
2024-04-24 11:00:00,173.76,173.8,173.4,173.58,31662.0,170.2344,170.2736,169.8817,170.058,31662.0
2024-04-24 11:10:00,173.63,174.14,173.58,174.07,25205.0,170.107,170.6067,170.058,170.5381,25205.0
2024-04-24 11:20:00,174.14,174.19,173.81,173.88,20177.0,170.6067,170.6557,170.2834,170.3519,20177.0
2024-04-24 11:30:00,173.95,174.26,173.71,173.79,16585.0,170.4205,170.7242,170.1854,170.2638,16585.0
2024-04-24 11:40:00,173.83,173.87,173.25,173.61,33861.0,170.303,170.3421,169.7347,170.0874,33861.0
2024-04-24 11:50:00,173.66,173.8,173.17,173.67,25091.0,170.1364,170.2736,169.6564,170.1462,25091.0
2024-04-24 12:00:00,173.54,174.56,173.54,174.36,22400.0,170.0188,171.0181,170.0188,170.8222,22400.0
2024-04-24 12:10:00,174.3,174.54,173.84,174.1,15117.0,170.7634,170.9986,170.3128,170.5675,15117.0
2024-04-24 12:20:00,174.0,174.03,173.58,173.95,29616.0,170.4695,170.4989,170.058,170.4205,29616.0
2024-04-24 12:30:00,173.9,173.98,173.42,173.78,24519.0,170.3715,170.4499,169.9013,170.254,24519.0
2024-04-24 12:40:00,173.78,173.96,173.48,173.54,17180.0,170.254,170.4303,169.9601,170.0188,17180.0
2024-04-24 12:50:00,173.48,173.86,173.29,173.76,14794.0,169.9601,170.3324,169.7739,170.2344,14794.0
2024-04-24 13:00:00,173.69,173.81,172.36,172.45,52670.0,170.1658,170.2834,168.8628,168.951,52670.0
2024-04-24 13:10:00,172.41,173.16,172.29,172.37,14372.0,168.9118,169.6466,168.7942,168.8726,14372.0
2024-04-24 13:20:00,172.35,172.72,172.35,172.46,14779.0,168.853,169.2155,168.853,168.9608,14779.0
2024-04-24 13:30:00,172.48,173.22,172.06,173.16,25089.0,168.9804,169.7053,168.5689,169.6466,25089.0
2024-04-24 13:40:00,173.17,173.19,172.68,172.89,19438.0,169.6564,169.6759,169.1763,169.382,19438.0
2024-04-24 13:50:00,172.86,173.57,172.79,173.22,18884.0,169.3526,170.0482,169.2841,169.7053,18884.0
2024-04-24 14:00:00,173.14,173.36,172.97,173.31,16954.0,169.627,169.8425,169.4604,169.7935,16954.0
2024-04-24 14:10:00,173.32,173.61,173.02,173.11,11715.0,169.8033,170.0874,169.5094,169.5976,11715.0
2024-04-24 14:20:00,173.03,173.13,172.77,172.82,17768.0,169.5192,169.6172,169.2645,169.3135,17768.0
2024-04-24 14:30:00,172.79,172.88,172.49,172.66,11556.0,169.2841,169.3722,168.9901,169.1567,11556.0
2024-04-24 14:40:00,172.66,172.86,172.08,172.75,34335.0,169.1567,169.3526,168.5885,169.2449,34335.0
2024-04-24 14:50:00,172.72,172.73,172.23,172.3,16496.0,169.2155,169.2253,168.7354,168.804,16496.0
2024-04-24 15:00:00,172.27,172.35,172.03,172.32,23234.0,168.7746,168.853,168.5395,168.8236,23234.0
2024-04-24 15:10:00,172.31,172.52,172.06,172.17,37783.0,168.8138,169.0195,168.5689,168.6766,37783.0
2024-04-24 15:20:00,172.19,172.96,172.19,172.39,37867.0,168.6962,169.4506,168.6962,168.8922,37867.0
2024-04-24 15:30:00,172.36,172.62,172.08,172.12,35458.0,168.8628,169.1175,168.5885,168.6277,35458.0
2024-04-24 15:40:00,172.1,172.31,171.95,172.18,52358.0,168.6081,168.8138,168.4611,168.6864,52358.0
2024-04-24 15:50:00,172.24,172.92,172.07,172.72,213100.0,168.7452,169.4114,168.5787,169.2155,213100.0
2024-04-25 09:30:00,171.39,173.64,170.93,173.22,57572.0,167.9125,170.1168,167.4618,169.7053,57572.0
2024-04-25 09:40:00,173.01,173.88,172.24,172.42,28813.0,169.4996,170.3519,168.7452,168.9216,28813.0
2024-04-25 09:50:00,172.44,172.94,172.11,172.67,16985.0,168.9412,169.431,168.6179,169.1665,16985.0
2024-04-25 10:00:00,172.68,172.95,171.07,171.21,29724.0,169.1763,169.4408,167.599,167.7361,29724.0
2024-04-25 10:10:00,171.2,172.28,171.05,172.2,13888.0,167.7263,168.7844,167.5794,168.706,13888.0
2024-04-25 10:20:00,172.25,172.53,171.69,171.99,18751.0,168.755,169.0293,168.2064,168.5003,18751.0
2024-04-25 10:30:00,172.18,172.18,171.49,171.81,11361.0,168.6864,168.6864,168.0104,168.3239,11361.0
2024-04-25 10:40:00,171.81,171.81,170.82,171.11,14155.0,168.3239,168.3239,167.354,167.6381,14155.0
2024-04-25 10:50:00,171.22,171.49,170.99,171.11,18499.0,167.7459,168.0104,167.5206,167.6381,18499.0
2024-04-25 11:00:00,171.27,171.78,171.16,171.6,11077.0,167.7949,168.2946,167.6871,168.1182,11077.0
2024-04-25 11:10:00,171.73,172.14,171.47,172.08,16181.0,168.2456,168.6473,167.9908,168.5885,16181.0
2024-04-25 11:20:00,172.14,173.19,172.11,173.17,33447.0,168.6473,169.6759,168.6179,169.6564,33447.0
2024-04-25 11:30:00,173.17,173.23,172.55,172.68,14043.0,169.6564,169.7151,169.0489,169.1763,14043.0
2024-04-25 11:40:00,172.75,172.75,172.32,172.32,6412.0,169.2449,169.2449,168.8236,168.8236,6412.0
2024-04-25 11:50:00,172.36,172.52,171.89,172.43,9441.0,168.8628,169.0195,168.4023,168.9314,9441.0
2024-04-25 12:00:00,172.39,172.95,172.2,172.86,15225.0,168.8922,169.4408,168.706,169.3526,15225.0
2024-04-25 12:10:00,172.83,173.4,172.76,173.25,9547.0,169.3233,169.8817,169.2547,169.7347,9547.0
2024-04-25 12:20:00,173.3,173.74,173.22,173.55,19627.0,169.7837,170.2148,169.7053,170.0286,19627.0
2024-04-25 12:30:00,173.55,173.84,173.26,173.29,16624.0,170.0286,170.3128,169.7445,169.7739,16624.0
2024-04-25 12:40:00,173.23,173.72,173.17,173.65,6677.0,169.7151,170.1952,169.6564,170.1266,6677.0
2024-04-25 12:50:00,173.6,174.55,173.6,174.06,22614.0,170.0776,171.0084,170.0776,170.5283,22614.0
2024-04-25 13:00:00,174.24,174.28,174.02,174.18,9864.0,170.7046,170.7438,170.4891,170.6459,9864.0
2024-04-25 13:10:00,174.25,174.64,174.2,174.56,22298.0,170.7144,171.0965,170.6655,171.0181,22298.0
2024-04-25 13:20:00,174.56,174.69,174.25,174.62,9456.0,171.0181,171.1455,170.7144,171.0769,9456.0
2024-04-25 13:30:00,174.55,175.15,174.55,175.11,15652.0,171.0084,171.5962,171.0084,171.557,15652.0
2024-04-25 13:40:00,175.17,175.25,174.8,174.8,13177.0,171.6158,171.6941,171.2533,171.2533,13177.0
2024-04-25 13:50:00,174.88,175.5,174.87,175.22,19887.0,171.3317,171.9391,171.3219,171.6648,19887.0
2024-04-25 14:00:00,175.22,175.35,175.14,175.35,7549.0,171.6648,171.7921,171.5864,171.7921,7549.0
2024-04-25 14:10:00,175.31,175.68,175.31,175.58,11850.0,171.7529,172.1154,171.7529,172.0175,11850.0
2024-04-25 14:20:00,175.58,175.59,174.96,175.02,12525.0,172.0175,172.0272,171.41,171.4688,12525.0
2024-04-25 14:30:00,175.01,175.6,175.0,175.39,13060.0,171.459,172.037,171.4492,171.8313,13060.0
2024-04-25 14:40:00,175.32,175.41,175.08,175.21,11264.0,171.7627,171.8509,171.5276,171.655,11264.0
2024-04-25 14:50:00,175.09,175.16,174.81,175.16,19757.0,171.5374,171.606,171.2631,171.606,19757.0
2024-04-25 15:00:00,175.16,175.51,174.8,175.51,23066.0,171.606,171.9489,171.2533,171.9489,23066.0
2024-04-25 15:10:00,175.54,176.15,175.52,176.12,16539.0,171.9783,172.5759,171.9587,172.5465,16539.0
2024-04-25 15:20:00,176.16,176.18,175.52,176.08,17677.0,172.5857,172.6053,171.9587,172.5073,17677.0
2024-04-25 15:30:00,176.02,176.02,175.37,175.68,16981.0,172.4485,172.4485,171.8117,172.1154,16981.0
2024-04-25 15:40:00,175.64,175.7,175.23,175.27,29134.0,172.0762,172.135,171.6746,171.7137,29134.0
2024-04-25 15:50:00,175.23,176.14,175.07,175.95,152677.0,171.6746,172.5661,171.5178,172.3799,152677.0
2024-04-26 09:30:00,176.59,176.59,175.59,175.59,23294.0,173.007,173.007,172.0272,172.0272,23294.0
2024-04-26 09:40:00,175.83,176.61,175.54,176.19,25175.0,172.2624,173.0266,171.9783,172.6151,25175.0
2024-04-26 09:50:00,176.05,176.38,175.86,176.08,9003.0,172.4779,172.8012,172.2918,172.5073,9003.0
2024-04-26 10:00:00,176.08,176.47,175.78,176.44,13597.0,172.5073,172.8894,172.2134,172.86,13597.0
2024-04-26 10:10:00,176.44,176.55,175.52,175.67,28963.0,172.86,172.9678,171.9587,172.1056,28963.0
2024-04-26 10:20:00,175.64,175.8,175.34,175.61,13200.0,172.0762,172.233,171.7823,172.0468,13200.0
2024-04-26 10:30:00,175.76,176.17,175.65,176.02,9801.0,172.1938,172.5955,172.086,172.4485,9801.0
2024-04-26 10:40:00,176.11,176.28,175.58,175.58,7767.0,172.5367,172.7032,172.0175,172.0175,7767.0
2024-04-26 10:50:00,175.59,175.61,175.14,175.34,11698.0,172.0272,172.0468,171.5864,171.7823,11698.0
2024-04-26 11:00:00,175.29,175.42,174.93,174.99,12004.0,171.7333,171.8607,171.3806,171.4394,12004.0
2024-04-26 11:10:00,175.06,175.28,174.54,174.6,8902.0,171.508,171.7235,170.9986,171.0573,8902.0
2024-04-26 11:20:00,174.58,174.69,174.45,174.59,7423.0,171.0377,171.1455,170.9104,171.0475,7423.0
2024-04-26 11:30:00,174.62,174.74,174.41,174.46,10135.0,171.0769,171.1945,170.8712,170.9202,10135.0
2024-04-26 11:40:00,174.4,175.03,174.34,174.88,6763.0,170.8614,171.4786,170.8026,171.3317,6763.0
2024-04-26 11:50:00,174.84,175.73,174.78,175.67,21172.0,171.2925,172.1644,171.2337,172.1056,21172.0
2024-04-26 12:00:00,175.72,175.83,175.51,175.56,7964.0,172.1546,172.2624,171.9489,171.9979,7964.0
2024-04-26 12:10:00,175.57,175.66,175.48,175.5,7809.0,172.0077,172.0958,171.9195,171.9391,7809.0
2024-04-26 12:20:00,175.48,175.63,175.23,175.57,15472.0,171.9195,172.0664,171.6746,172.0077,15472.0
2024-04-26 12:30:00,175.55,175.8,175.5,175.53,12349.0,171.9881,172.233,171.9391,171.9685,12349.0
2024-04-26 12:40:00,175.55,175.6,175.29,175.38,7820.0,171.9881,172.037,171.7333,171.8215,7820.0
2024-04-26 12:50:00,175.48,175.48,175.22,175.42,11380.0,171.9195,171.9195,171.6648,171.8607,11380.0
2024-04-26 13:00:00,175.46,175.73,175.32,175.63,11429.0,171.8999,172.1644,171.7627,172.0664,11429.0
2024-04-26 13:10:00,175.59,175.86,175.59,175.86,8439.0,172.0272,172.2918,172.0272,172.2918,8439.0
2024-04-26 13:20:00,175.89,176.17,175.88,176.06,5556.0,172.3212,172.5955,172.3114,172.4877,5556.0
2024-04-26 13:30:00,176.05,176.58,176.05,176.5,11334.0,172.4779,172.9972,172.4779,172.9188,11334.0
2024-04-26 13:40:00,176.46,176.65,176.39,176.61,8843.0,172.8796,173.0657,172.811,173.0266,8843.0
2024-04-26 13:50:00,176.59,176.79,176.46,176.46,10626.0,173.007,173.2029,172.8796,172.8796,10626.0
2024-04-26 14:00:00,176.42,176.65,176.32,176.56,10063.0,172.8404,173.0657,172.7424,172.9776,10063.0
2024-04-26 14:10:00,176.51,176.82,176.49,176.7,4376.0,172.9286,173.2323,172.909,173.1147,4376.0
2024-04-26 14:20:00,176.65,176.84,176.56,176.69,10510.0,173.0657,173.2519,172.9776,173.1049,10510.0
2024-04-26 14:30:00,176.63,176.64,176.37,176.47,7110.0,173.0461,173.0559,172.7914,172.8894,7110.0
2024-04-26 14:40:00,176.53,176.58,176.44,176.47,6593.0,172.9482,172.9972,172.86,172.8894,6593.0
2024-04-26 14:50:00,176.43,176.47,176.27,176.42,6015.0,172.8502,172.8894,172.6935,172.8404,6015.0
2024-04-26 15:00:00,176.37,176.45,176.15,176.45,12033.0,172.7914,172.8698,172.5759,172.8698,12033.0
2024-04-26 15:10:00,176.45,176.56,176.3,176.3,11228.0,172.8698,172.9776,172.7228,172.7228,11228.0
2024-04-26 15:20:00,176.27,176.31,176.0,176.0,15189.0,172.6935,172.7326,172.4289,172.4289,15189.0
2024-04-26 15:30:00,175.98,176.01,175.45,175.48,24973.0,172.4093,172.4387,171.8901,171.9195,24973.0
2024-04-26 15:40:00,175.49,175.75,175.33,175.61,37171.0,171.9293,172.184,171.7725,172.0468,37171.0
2024-04-26 15:50:00,175.58,175.7,175.33,175.33,162886.0,172.0175,172.135,171.7725,171.7725,162886.0
2024-04-29 09:30:00,175.98,176.42,175.53,175.93,25912.0,172.4093,172.8404,171.9685,172.3604,25912.0
2024-04-29 09:40:00,175.72,175.88,175.09,175.75,8359.0,172.1546,172.3114,171.5374,172.184,8359.0
2024-04-29 09:50:00,175.75,176.01,175.49,175.93,6787.0,172.184,172.4387,171.9293,172.3604,6787.0
2024-04-29 10:00:00,175.8,176.48,175.7,175.7,15705.0,172.233,172.8992,172.135,172.135,15705.0
2024-04-29 10:10:00,175.65,175.78,175.24,175.44,31555.0,172.086,172.2134,171.6844,171.8803,31555.0
2024-04-29 10:20:00,175.56,175.85,175.27,175.69,17963.0,171.9979,172.282,171.7137,172.1252,17963.0
2024-04-29 10:30:00,175.88,176.6,175.83,176.29,8984.0,172.3114,173.0168,172.2624,172.713,8984.0
2024-04-29 10:40:00,176.37,176.49,175.83,175.99,23568.0,172.7914,172.909,172.2624,172.4191,23568.0
2024-04-29 10:50:00,176.1,176.43,175.86,176.14,9061.0,172.5269,172.8502,172.2918,172.5661,9061.0
2024-04-29 11:00:00,176.16,176.37,175.74,175.75,6475.0,172.5857,172.7914,172.1742,172.184,6475.0
2024-04-29 11:10:00,175.81,176.15,175.65,176.07,6308.0,172.2428,172.5759,172.086,172.4975,6308.0
2024-04-29 11:20:00,176.07,176.1,175.83,175.83,4793.0,172.4975,172.5269,172.2624,172.2624,4793.0
2024-04-29 11:30:00,175.85,175.89,175.55,175.65,4693.0,172.282,172.3212,171.9881,172.086,4693.0
2024-04-29 11:40:00,175.58,175.76,175.44,175.47,3138.0,172.0175,172.1938,171.8803,171.9097,3138.0
2024-04-29 11:50:00,175.47,175.48,175.13,175.23,8337.0,171.9097,171.9195,171.5766,171.6746,8337.0
2024-04-29 12:00:00,175.22,175.22,174.94,175.05,13483.0,171.6648,171.6648,171.3904,171.4982,13483.0
2024-04-29 12:10:00,174.97,175.06,174.83,174.97,12839.0,171.4198,171.508,171.2827,171.4198,12839.0
2024-04-29 12:20:00,174.92,174.92,174.33,174.37,12643.0,171.3708,171.3708,170.7928,170.832,12643.0
2024-04-29 12:30:00,174.27,175.11,174.27,175.08,27056.0,170.734,171.557,170.734,171.5276,27056.0
2024-04-29 12:40:00,175.08,175.72,174.86,175.53,15949.0,171.5276,172.1546,171.3121,171.9685,15949.0
2024-04-29 12:50:00,175.53,175.61,175.32,175.32,5200.0,171.9685,172.0468,171.7627,171.7627,5200.0
2024-04-29 13:00:00,175.35,175.72,175.29,175.46,21107.0,171.7921,172.1546,171.7333,171.8999,21107.0
2024-04-29 13:10:00,175.36,175.46,175.33,175.41,4104.0,171.8019,171.8999,171.7725,171.8509,4104.0
2024-04-29 13:20:00,175.35,175.49,175.26,175.37,10149.0,171.7921,171.9293,171.7039,171.8117,10149.0
2024-04-29 13:30:00,175.3,175.47,175.28,175.42,7584.0,171.7431,171.9097,171.7235,171.8607,7584.0
2024-04-29 13:40:00,175.4,175.71,175.4,175.61,2407.0,171.8411,172.1448,171.8411,172.0468,2407.0
2024-04-29 13:50:00,175.59,175.98,175.59,175.83,5794.0,172.0272,172.4093,172.0272,172.2624,5794.0
2024-04-29 14:00:00,175.85,175.85,175.57,175.74,6062.0,172.282,172.282,172.0077,172.1742,6062.0
2024-04-29 14:10:00,175.71,175.89,175.7,175.75,11124.0,172.1448,172.3212,172.135,172.184,11124.0
2024-04-29 14:20:00,175.81,175.92,175.74,175.78,6033.0,172.2428,172.3506,172.1742,172.2134,6033.0
2024-04-29 14:30:00,175.82,175.82,175.47,175.71,5753.0,172.2526,172.2526,171.9097,172.1448,5753.0
2024-04-29 14:40:00,175.68,175.85,175.64,175.65,3887.0,172.1154,172.282,172.0762,172.086,3887.0
2024-04-29 14:50:00,175.69,175.82,175.53,175.53,5180.0,172.1252,172.2526,171.9685,171.9685,5180.0
2024-04-29 15:00:00,175.5,175.5,174.77,175.1,9788.0,171.9391,171.9391,171.2239,171.5472,9788.0
2024-04-29 15:10:00,175.11,175.16,174.86,175.08,5751.0,171.557,171.606,171.3121,171.5276,5751.0
2024-04-29 15:20:00,175.04,175.32,175.04,175.32,8537.0,171.4884,171.7627,171.4884,171.7627,8537.0
2024-04-29 15:30:00,175.27,175.42,175.16,175.27,12912.0,171.7137,171.8607,171.606,171.7137,12912.0
2024-04-29 15:40:00,175.25,175.4,174.67,174.67,29677.0,171.6941,171.8411,171.1259,171.1259,29677.0
2024-04-29 15:50:00,174.76,175.46,174.72,175.27,106899.0,171.2141,171.8999,171.1749,171.7137,106899.0
2024-04-30 09:30:00,174.29,174.29,173.38,173.99,31753.0,170.7536,170.7536,169.8621,170.4597,31753.0
2024-04-30 09:40:00,174.0,174.38,173.9,174.2,8332.0,170.4695,170.8418,170.3715,170.6655,8332.0
2024-04-30 09:50:00,174.01,174.19,173.59,173.66,6978.0,170.4793,170.6557,170.0678,170.1364,6978.0
2024-04-30 10:00:00,173.87,173.87,173.08,173.16,16027.0,170.3421,170.3421,169.5682,169.6466,16027.0
2024-04-30 10:10:00,173.06,173.88,172.94,173.67,24104.0,169.5486,170.3519,169.431,170.1462,24104.0
2024-04-30 10:20:00,173.7,174.0,173.2,173.42,34250.0,170.1756,170.4695,169.6857,169.9013,34250.0
2024-04-30 10:30:00,173.46,173.46,172.66,172.93,22326.0,169.9405,169.9405,169.1567,169.4212,22326.0
2024-04-30 10:40:00,172.87,173.04,172.56,172.7,20133.0,169.3624,169.529,169.0587,169.1959,20133.0
2024-04-30 10:50:00,172.59,173.33,172.55,172.83,14227.0,169.0881,169.8131,169.0489,169.3233,14227.0
2024-04-30 11:00:00,172.83,172.83,171.89,171.89,13351.0,169.3233,169.3233,168.4023,168.4023,13351.0
2024-04-30 11:10:00,171.97,172.04,171.63,171.79,12081.0,168.4807,168.5493,168.1476,168.3044,12081.0
2024-04-30 11:20:00,171.89,171.89,171.38,171.41,30896.0,168.4023,168.4023,167.9027,167.9321,30896.0
2024-04-30 11:30:00,171.43,171.54,171.26,171.39,25899.0,167.9517,168.0594,167.7851,167.9125,25899.0
2024-04-30 11:40:00,171.46,171.47,170.87,171.16,21856.0,167.981,167.9908,167.403,167.6871,21856.0
2024-04-30 11:50:00,171.17,171.43,171.08,171.43,19199.0,167.6969,167.9517,167.6088,167.9517,19199.0
2024-04-30 12:00:00,171.45,171.49,171.12,171.25,5600.0,167.9713,168.0104,167.6479,167.7753,5600.0
2024-04-30 12:10:00,171.25,171.35,170.98,171.11,8313.0,167.7753,167.8733,167.5108,167.6381,8313.0
2024-04-30 12:20:00,171.05,171.09,170.54,170.58,8055.0,167.5794,167.6186,167.0797,167.1189,8055.0
2024-04-30 12:30:00,170.54,170.54,169.67,170.17,21196.0,167.0797,167.0797,166.2274,166.7172,21196.0
2024-04-30 12:40:00,170.15,170.19,169.83,170.09,10931.0,166.6976,166.7368,166.3841,166.6388,10931.0
2024-04-30 12:50:00,170.13,170.17,169.75,170.04,10821.0,166.678,166.7172,166.3057,166.5899,10821.0
2024-04-30 13:00:00,170.0,170.25,169.99,169.99,8463.0,166.5507,166.7956,166.5409,166.5409,8463.0
2024-04-30 13:10:00,170.01,170.07,169.67,169.97,22983.0,166.5605,166.6193,166.2274,166.5213,22983.0
2024-04-30 13:20:00,169.96,170.12,169.64,169.68,15724.0,166.5115,166.6682,166.198,166.2372,15724.0
2024-04-30 13:30:00,169.65,169.74,169.25,169.34,16263.0,166.2078,166.2959,165.8159,165.9041,16263.0
2024-04-30 13:40:00,169.3,169.94,169.16,169.87,26031.0,165.8649,166.4919,165.7277,166.4233,26031.0
2024-04-30 13:50:00,169.92,170.19,169.87,170.12,7616.0,166.4723,166.7368,166.4233,166.6682,7616.0
2024-04-30 14:00:00,170.19,170.53,170.19,170.39,9068.0,166.7368,167.0699,166.7368,166.9328,9068.0
2024-04-30 14:10:00,170.43,170.49,169.99,170.06,13080.0,166.9719,167.0307,166.5409,166.6095,13080.0
2024-04-30 14:20:00,170.03,170.31,169.71,169.71,9676.0,166.5801,166.8544,166.2666,166.2666,9676.0
2024-04-30 14:30:00,169.65,170.13,169.57,169.97,11475.0,166.2078,166.678,166.1294,166.5213,11475.0
2024-04-30 14:40:00,169.96,170.11,169.7,169.7,10591.0,166.5115,166.6584,166.2568,166.2568,10591.0
2024-04-30 14:50:00,169.7,169.8,169.57,169.7,8416.0,166.2568,166.3547,166.1294,166.2568,8416.0
2024-04-30 15:00:00,169.75,170.42,169.68,170.3,9300.0,166.3057,166.9621,166.2372,166.8446,9300.0
2024-04-30 15:10:00,170.31,170.62,170.31,170.38,23547.0,166.8544,167.1581,166.8544,166.923,23547.0
2024-04-30 15:20:00,170.45,170.62,170.1,170.38,27137.0,166.9915,167.1581,166.6486,166.923,27137.0
2024-04-30 15:30:00,170.38,170.47,169.78,169.85,23781.0,166.923,167.0111,166.3351,166.4037,23781.0
2024-04-30 15:40:00,169.85,170.2,169.62,169.83,32597.0,166.4037,166.7466,166.1784,166.3841,32597.0
2024-04-30 15:50:00,169.76,169.8,168.21,168.54,195079.0,166.3155,166.3547,164.797,165.1203,195079.0
2024-05-01 09:30:00,169.59,171.22,169.24,169.95,43813.0,166.149,167.7459,165.8061,166.5017,43813.0
2024-05-01 09:40:00,170.09,170.19,169.2,169.49,26590.0,166.6388,166.7368,165.7669,166.051,26590.0
2024-05-01 09:50:00,169.44,169.44,168.86,169.21,18565.0,166.002,166.002,165.4338,165.7767,18565.0
2024-05-01 10:00:00,168.99,169.25,168.7,168.83,8095.0,165.5612,165.8159,165.277,165.4044,8095.0
2024-05-01 10:10:00,168.83,169.18,168.71,168.73,17075.0,165.4044,165.7473,165.2868,165.3064,17075.0
2024-05-01 10:20:00,168.74,168.74,168.11,168.21,21556.0,165.3162,165.3162,164.699,164.797,21556.0
2024-05-01 10:30:00,168.15,168.39,168.03,168.18,23068.0,164.7382,164.9733,164.6206,164.7676,23068.0
2024-05-01 10:40:00,168.16,168.17,167.72,168.09,8532.0,164.748,164.7578,164.3169,164.6794,8532.0
2024-05-01 10:50:00,168.14,168.22,168.01,168.12,8386.0,164.7284,164.8068,164.601,164.7088,8386.0
2024-05-01 11:00:00,168.13,168.13,167.74,167.99,8539.0,164.7186,164.7186,164.3365,164.5815,8539.0
2024-05-01 11:10:00,168.0,168.1,167.78,168.1,10334.0,164.5913,164.6892,164.3757,164.6892,10334.0
2024-05-01 11:20:00,168.2,168.45,168.2,168.38,5250.0,164.7872,165.0321,164.7872,164.9635,5250.0
2024-05-01 11:30:00,168.34,168.5,168.18,168.18,8266.0,164.9244,165.0811,164.7676,164.7676,8266.0
2024-05-01 11:40:00,168.27,168.5,168.27,168.45,4103.0,164.8558,165.0811,164.8558,165.0321,4103.0
2024-05-01 11:50:00,168.48,168.49,168.07,168.12,5609.0,165.0615,165.0713,164.6598,164.7088,5609.0
2024-05-01 12:00:00,168.05,168.42,167.86,168.12,7994.0,164.6402,165.0027,164.4541,164.7088,7994.0
2024-05-01 12:10:00,168.21,168.49,168.12,168.33,5346.0,164.797,165.0713,164.7088,164.9146,5346.0
2024-05-01 12:20:00,168.32,168.66,168.32,168.66,5981.0,164.9048,165.2379,164.9048,165.2379,5981.0
2024-05-01 12:30:00,168.63,168.63,168.35,168.51,7614.0,165.2085,165.2085,164.9341,165.0909,7614.0
2024-05-01 12:40:00,168.52,168.84,168.52,168.64,7848.0,165.1007,165.4142,165.1007,165.2183,7848.0
2024-05-01 12:50:00,168.58,168.65,168.15,168.23,6937.0,165.1595,165.2281,164.7382,164.8166,6937.0
2024-05-01 13:00:00,168.23,168.23,168.02,168.11,2634.0,164.8166,164.8166,164.6108,164.699,2634.0
2024-05-01 13:10:00,168.14,168.69,168.14,168.48,11386.0,164.7284,165.2673,164.7284,165.0615,11386.0
2024-05-01 13:20:00,168.63,168.78,168.36,168.36,8071.0,165.2085,165.3554,164.9439,164.9439,8071.0
2024-05-01 13:30:00,168.43,168.88,168.43,168.84,10469.0,165.0125,165.4534,165.0125,165.4142,10469.0
2024-05-01 13:40:00,168.85,169.32,168.79,169.0,16958.0,165.424,165.8845,165.3652,165.571,16958.0
2024-05-01 13:50:00,169.06,169.2,168.91,169.1,5475.0,165.6297,165.7669,165.4828,165.6689,5475.0
2024-05-01 14:00:00,169.07,169.39,168.88,168.88,11519.0,165.6395,165.953,165.4534,165.4534,11519.0
2024-05-01 14:10:00,169.08,169.56,168.94,169.56,10908.0,165.6493,166.1196,165.5122,166.1196,10908.0
2024-05-01 14:20:00,169.53,169.89,169.47,169.89,4402.0,166.0902,166.4429,166.0314,166.4429,4402.0
2024-05-01 14:30:00,169.84,170.03,169.12,170.02,9378.0,166.3939,166.5801,165.6885,166.5703,9378.0
2024-05-01 14:40:00,170.15,171.13,170.14,170.68,13918.0,166.6976,167.6577,166.6878,167.2169,13918.0
2024-05-01 14:50:00,171.1,171.55,170.89,171.27,27342.0,167.6284,168.0692,167.4226,167.7949,27342.0
2024-05-01 15:00:00,171.31,172.05,171.22,171.4,51309.0,167.8341,168.5591,167.7459,167.9223,51309.0
2024-05-01 15:10:00,171.38,171.39,170.69,170.82,23491.0,167.9027,167.9125,167.2267,167.354,23491.0
2024-05-01 15:20:00,170.8,171.2,170.6,170.68,25533.0,167.3344,167.7263,167.1385,167.2169,25533.0
2024-05-01 15:30:00,170.6,170.75,169.59,169.63,29868.0,167.1385,167.2855,166.149,166.1882,29868.0
2024-05-01 15:40:00,169.72,169.99,169.26,169.52,30527.0,166.2764,166.5409,165.8257,166.0804,30527.0
2024-05-01 15:50:00,169.72,169.72,168.61,168.63,83174.0,166.2764,166.2764,165.1889,165.2085,83174.0
2024-05-02 09:30:00,169.61,170.21,168.88,169.12,30919.0,166.1686,166.7564,165.4534,165.6885,30919.0
2024-05-02 09:40:00,169.06,169.59,168.86,168.86,10396.0,165.6297,166.149,165.4338,165.4338,10396.0
2024-05-02 09:50:00,168.84,169.66,168.84,169.64,7533.0,165.4142,166.2176,165.4142,166.198,7533.0
2024-05-02 10:00:00,169.51,169.56,169.13,169.22,11149.0,166.0706,166.1196,165.6983,165.7865,11149.0
2024-05-02 10:10:00,169.22,169.47,169.07,169.13,19391.0,165.7865,166.0314,165.6395,165.6983,19391.0
2024-05-02 10:20:00,169.12,169.24,168.68,168.94,34176.0,165.6885,165.8061,165.2575,165.5122,34176.0
2024-05-02 10:30:00,168.81,169.17,168.56,168.95,20013.0,165.3848,165.7375,165.1399,165.522,20013.0
2024-05-02 10:40:00,168.93,169.28,168.46,169.17,17899.0,165.5024,165.8453,165.0419,165.7375,17899.0
2024-05-02 10:50:00,169.08,169.63,168.98,169.51,29130.0,165.6493,166.1882,165.5514,166.0706,29130.0
2024-05-02 11:00:00,169.5,169.9,169.45,169.78,26511.0,166.0608,166.4527,166.0118,166.3351,26511.0
2024-05-02 11:10:00,169.7,169.82,169.41,169.45,20388.0,166.2568,166.3743,165.9726,166.0118,20388.0
2024-05-02 11:20:00,169.43,169.73,169.24,169.39,44656.0,165.9922,166.2861,165.8061,165.953,44656.0
2024-05-02 11:30:00,169.32,169.46,168.98,169.01,23900.0,165.8845,166.0216,165.5514,165.5808,23900.0
2024-05-02 11:40:00,169.06,169.28,169.06,169.06,19673.0,165.6297,165.8453,165.6297,165.6297,19673.0
2024-05-02 11:50:00,169.02,169.19,168.9,168.97,17198.0,165.5906,165.7571,165.473,165.5416,17198.0
2024-05-02 12:00:00,168.97,169.0,168.73,168.82,10560.0,165.5416,165.571,165.3064,165.3946,10560.0
2024-05-02 12:10:00,168.92,169.02,168.64,168.81,11032.0,165.4926,165.5906,165.2183,165.3848,11032.0
2024-05-02 12:20:00,168.76,168.96,168.69,168.86,9850.0,165.3358,165.5318,165.2673,165.4338,9850.0
2024-05-02 12:30:00,168.8,168.86,168.52,168.86,10405.0,165.375,165.4338,165.1007,165.4338,10405.0
2024-05-02 12:40:00,168.92,169.33,168.87,169.22,10145.0,165.4926,165.8943,165.4436,165.7865,10145.0
2024-05-02 12:50:00,169.26,169.67,169.2,169.64,12218.0,165.8257,166.2274,165.7669,166.198,12218.0
2024-05-02 13:00:00,169.75,170.1,169.66,169.92,13379.0,166.3057,166.6486,166.2176,166.4723,13379.0
2024-05-02 13:10:00,169.84,170.0,169.72,169.77,11942.0,166.3939,166.5507,166.2764,166.3253,11942.0
2024-05-02 13:20:00,169.77,170.23,169.65,170.23,7676.0,166.3253,166.776,166.2078,166.776,7676.0
2024-05-02 13:30:00,170.27,170.4,169.85,169.88,7689.0,166.8152,166.9426,166.4037,166.4331,7689.0
2024-05-02 13:40:00,169.91,170.1,169.73,170.04,14498.0,166.4625,166.6486,166.2861,166.5899,14498.0
2024-05-02 13:50:00,170.1,170.18,169.98,170.08,4218.0,166.6486,166.727,166.5311,166.629,4218.0
2024-05-02 14:00:00,170.09,170.31,169.97,170.31,9438.0,166.6388,166.8544,166.5213,166.8544,9438.0
2024-05-02 14:10:00,170.22,170.34,170.08,170.14,6194.0,166.7662,166.8838,166.629,166.6878,6194.0
2024-05-02 14:20:00,170.05,170.16,169.86,170.12,9085.0,166.5997,166.7074,166.4135,166.6682,9085.0
2024-05-02 14:30:00,170.18,170.36,170.13,170.31,7178.0,166.727,166.9034,166.678,166.8544,7178.0
2024-05-02 14:40:00,170.35,170.47,170.14,170.47,8480.0,166.8936,167.0111,166.6878,167.0111,8480.0
2024-05-02 14:50:00,170.47,170.58,170.39,170.53,7137.0,167.0111,167.1189,166.9328,167.0699,7137.0
2024-05-02 15:00:00,170.55,170.79,170.35,170.72,21644.0,167.0895,167.3246,166.8936,167.2561,21644.0
2024-05-02 15:10:00,170.78,170.83,170.37,170.51,14039.0,167.3148,167.3638,166.9132,167.0503,14039.0
2024-05-02 15:20:00,170.57,170.84,170.5,170.5,12566.0,167.1091,167.3736,167.0405,167.0405,12566.0
2024-05-02 15:30:00,170.5,170.56,170.25,170.45,15990.0,167.0405,167.0993,166.7956,166.9915,15990.0
2024-05-02 15:40:00,170.41,170.82,170.3,170.65,35513.0,166.9524,167.354,166.8446,167.1875,35513.0
2024-05-02 15:50:00,170.68,170.71,170.21,170.6,76608.0,167.2169,167.2463,166.7564,167.1385,76608.0
2024-05-03 09:30:00,171.67,172.48,171.1,171.8,21467.0,168.1868,168.9804,167.6284,168.3141,21467.0
2024-05-03 09:40:00,171.79,173.32,171.74,173.26,22207.0,168.3044,169.8033,168.2554,169.7445,22207.0
2024-05-03 09:50:00,173.22,173.53,172.88,173.49,16244.0,169.7053,170.009,169.3722,169.9699,16244.0
2024-05-03 10:00:00,173.62,173.66,172.26,172.6,15187.0,170.0972,170.1364,168.7648,169.0979,15187.0
2024-05-03 10:10:00,172.46,173.09,172.43,172.88,10157.0,168.9608,169.578,168.9314,169.3722,10157.0
2024-05-03 10:20:00,172.87,173.08,172.62,172.84,7647.0,169.3624,169.5682,169.1175,169.333,7647.0
2024-05-03 10:30:00,172.92,173.34,172.78,173.32,6753.0,169.4114,169.8229,169.2743,169.8033,6753.0
2024-05-03 10:40:00,173.47,173.52,173.08,173.37,9971.0,169.9503,169.9992,169.5682,169.8523,9971.0
2024-05-03 10:50:00,173.45,173.46,172.92,172.92,12077.0,169.9307,169.9405,169.4114,169.4114,12077.0
2024-05-03 11:00:00,172.86,173.15,172.76,172.82,9510.0,169.3526,169.6368,169.2547,169.3135,9510.0
2024-05-03 11:10:00,172.81,172.82,172.53,172.72,6457.0,169.3037,169.3135,169.0293,169.2155,6457.0
2024-05-03 11:20:00,172.79,172.88,172.65,172.7,9040.0,169.2841,169.3722,169.1469,169.1959,9040.0
2024-05-03 11:30:00,172.75,173.37,172.67,173.12,12188.0,169.2449,169.8523,169.1665,169.6074,12188.0
2024-05-03 11:40:00,173.15,173.25,172.68,172.79,6643.0,169.6368,169.7347,169.1763,169.2841,6643.0
2024-05-03 11:50:00,172.78,173.27,172.7,172.99,9035.0,169.2743,169.7543,169.1959,169.48,9035.0
2024-05-03 12:00:00,172.96,173.31,172.96,173.31,8583.0,169.4506,169.7935,169.4506,169.7935,8583.0
2024-05-03 12:10:00,173.34,173.59,173.3,173.38,6685.0,169.8229,170.0678,169.7837,169.8621,6685.0
2024-05-03 12:20:00,173.42,173.52,173.33,173.41,6904.0,169.9013,169.9992,169.8131,169.8915,6904.0
2024-05-03 12:30:00,173.4,173.53,173.28,173.49,12445.0,169.8817,170.009,169.7641,169.9699,12445.0
2024-05-03 12:40:00,173.42,173.6,173.39,173.47,8280.0,169.9013,170.0776,169.8719,169.9503,8280.0
2024-05-03 12:50:00,173.39,173.58,173.38,173.41,6830.0,169.8719,170.058,169.8621,169.8915,6830.0
2024-05-03 13:00:00,173.38,173.66,173.38,173.59,5445.0,169.8621,170.1364,169.8621,170.0678,5445.0
2024-05-03 13:10:00,173.52,173.56,173.26,173.26,10043.0,169.9992,170.0384,169.7445,169.7445,10043.0
2024-05-03 13:20:00,173.26,173.36,173.14,173.3,5841.0,169.7445,169.8425,169.627,169.7837,5841.0
2024-05-03 13:30:00,173.3,173.42,173.2,173.42,5989.0,169.7837,169.9013,169.6857,169.9013,5989.0
2024-05-03 13:40:00,173.48,173.64,173.34,173.64,7310.0,169.9601,170.1168,169.8229,170.1168,7310.0
2024-05-03 13:50:00,173.65,174.06,173.65,173.71,15064.0,170.1266,170.5283,170.1266,170.1854,15064.0
2024-05-03 14:00:00,173.84,173.88,173.56,173.84,8145.0,170.3128,170.3519,170.0384,170.3128,8145.0
2024-05-03 14:10:00,173.88,174.1,173.82,174.04,3802.0,170.3519,170.5675,170.2932,170.5087,3802.0
2024-05-03 14:20:00,174.04,174.12,173.95,173.95,11466.0,170.5087,170.5871,170.4205,170.4205,11466.0
2024-05-03 14:30:00,174.0,174.02,173.73,173.86,13246.0,170.4695,170.4891,170.205,170.3324,13246.0
2024-05-03 14:40:00,173.85,173.95,173.73,173.83,8019.0,170.3226,170.4205,170.205,170.303,8019.0
2024-05-03 14:50:00,173.82,174.1,173.82,174.1,4923.0,170.2932,170.5675,170.2932,170.5675,4923.0
2024-05-03 15:00:00,174.11,174.48,174.1,174.39,11647.0,170.5773,170.9398,170.5675,170.8516,11647.0
2024-05-03 15:10:00,174.35,174.42,174.15,174.2,13913.0,170.8124,170.881,170.6165,170.6655,13913.0
2024-05-03 15:20:00,174.22,174.49,174.21,174.43,9178.0,170.685,170.9496,170.6752,170.8908,9178.0
2024-05-03 15:30:00,174.45,174.63,174.06,174.29,18579.0,170.9104,171.0867,170.5283,170.7536,18579.0
2024-05-03 15:40:00,174.22,174.29,173.73,173.73,14388.0,170.685,170.7536,170.205,170.205,14388.0
2024-05-03 15:50:00,173.71,174.18,173.61,173.96,96463.0,170.1854,170.6459,170.0874,170.4303,96463.0
2024-05-06 09:30:00,175.52,175.68,174.41,175.09,20572.0,171.9587,172.1154,170.8712,171.5374,20572.0
2024-05-06 09:40:00,175.23,175.71,174.99,175.1,11875.0,171.6746,172.1448,171.4394,171.5472,11875.0
2024-05-06 09:50:00,175.24,175.38,174.61,174.64,7505.0,171.6844,171.8215,171.0671,171.0965,7505.0
2024-05-06 10:00:00,174.58,174.77,174.26,174.46,6755.0,171.0377,171.2239,170.7242,170.9202,6755.0
2024-05-06 10:10:00,174.64,175.0,174.55,174.88,7396.0,171.0965,171.4492,171.0084,171.3317,7396.0
2024-05-06 10:20:00,174.84,174.84,174.22,174.27,5505.0,171.2925,171.2925,170.685,170.734,5505.0
2024-05-06 10:30:00,174.21,174.21,173.03,173.06,22249.0,170.6752,170.6752,169.5192,169.5486,22249.0
2024-05-06 10:40:00,173.08,173.47,172.79,172.88,26018.0,169.5682,169.9503,169.2841,169.3722,26018.0
2024-05-06 10:50:00,172.85,172.86,172.25,172.33,12723.0,169.3428,169.3526,168.755,168.8334,12723.0
2024-05-06 11:00:00,172.21,172.21,171.14,171.51,44135.0,168.7158,168.7158,167.6675,168.03,44135.0
2024-05-06 11:10:00,171.39,171.51,170.64,171.09,33623.0,167.9125,168.03,167.1777,167.6186,33623.0
2024-05-06 11:20:00,171.12,171.12,170.06,170.36,46838.0,167.6479,167.6479,166.6095,166.9034,46838.0
2024-05-06 11:30:00,170.32,170.93,170.26,170.77,35415.0,166.8642,167.4618,166.8054,167.305,35415.0
2024-05-06 11:40:00,170.77,170.82,170.1,170.47,28604.0,167.305,167.354,166.6486,167.0111,28604.0
2024-05-06 11:50:00,170.48,170.86,170.41,170.6,13608.0,167.0209,167.3932,166.9524,167.1385,13608.0
2024-05-06 12:00:00,170.46,170.6,170.18,170.56,7084.0,167.0013,167.1385,166.727,167.0993,7084.0
2024-05-06 12:10:00,170.58,170.58,170.05,170.06,12378.0,167.1189,167.1189,166.5997,166.6095,12378.0
2024-05-06 12:20:00,170.07,170.16,169.95,170.08,10485.0,166.6193,166.7074,166.5017,166.629,10485.0
2024-05-06 12:30:00,170.01,170.52,169.83,170.47,11019.0,166.5605,167.0601,166.3841,167.0111,11019.0
2024-05-06 12:40:00,170.39,170.71,170.27,170.71,14204.0,166.9328,167.2463,166.8152,167.2463,14204.0
2024-05-06 12:50:00,170.7,170.71,170.36,170.62,11113.0,167.2365,167.2463,166.9034,167.1581,11113.0
2024-05-06 13:00:00,170.66,170.66,169.91,170.16,11024.0,167.1973,167.1973,166.4625,166.7074,11024.0
2024-05-06 13:10:00,170.11,170.24,170.02,170.08,7727.0,166.6584,166.7858,166.5703,166.629,7727.0
2024-05-06 13:20:00,170.15,170.81,170.09,170.59,32003.0,166.6976,167.3442,166.6388,167.1287,32003.0
2024-05-06 13:30:00,170.65,170.8,170.03,170.03,9006.0,167.1875,167.3344,166.5801,166.5801,9006.0
2024-05-06 13:40:00,170.1,170.4,170.02,170.4,9297.0,166.6486,166.9426,166.5703,166.9426,9297.0
2024-05-06 13:50:00,170.43,170.68,170.38,170.62,10373.0,166.9719,167.2169,166.923,167.1581,10373.0
2024-05-06 14:00:00,170.65,170.68,170.2,170.2,13091.0,167.1875,167.2169,166.7466,166.7466,13091.0
2024-05-06 14:10:00,170.23,170.39,170.02,170.02,10720.0,166.776,166.9328,166.5703,166.5703,10720.0
2024-05-06 14:20:00,170.15,170.45,170.0,170.4,12134.0,166.6976,166.9915,166.5507,166.9426,12134.0
2024-05-06 14:30:00,170.43,170.66,170.42,170.51,6458.0,166.9719,167.1973,166.9621,167.0503,6458.0
2024-05-06 14:40:00,170.51,170.51,170.2,170.23,11894.0,167.0503,167.0503,166.7466,166.776,11894.0
2024-05-06 14:50:00,170.17,170.53,170.12,170.39,12224.0,166.7172,167.0699,166.6682,166.9328,12224.0
2024-05-06 15:00:00,170.32,171.0,170.16,170.99,16712.0,166.8642,167.5304,166.7074,167.5206,16712.0
2024-05-06 15:10:00,170.97,171.15,170.71,170.87,23510.0,167.501,167.6773,167.2463,167.403,23510.0
2024-05-06 15:20:00,170.87,170.92,170.32,170.37,15893.0,167.403,167.452,166.8642,166.9132,15893.0
2024-05-06 15:30:00,170.34,170.67,170.29,170.52,31953.0,166.8838,167.2071,166.8348,167.0601,31953.0
2024-05-06 15:40:00,170.51,170.62,170.34,170.43,27577.0,167.0503,167.1581,166.8838,166.9719,27577.0
2024-05-06 15:50:00,170.38,171.07,170.18,170.99,125025.0,166.923,167.599,166.727,167.5206,125025.0
2024-05-07 09:30:00,171.0,171.12,170.42,170.77,34296.0,167.5304,167.6479,166.9621,167.305,34296.0
2024-05-07 09:40:00,170.87,171.26,170.24,170.24,13989.0,167.403,167.7851,166.7858,166.7858,13989.0
2024-05-07 09:50:00,170.25,170.93,170.25,170.37,19389.0,166.7956,167.4618,166.7956,166.9132,19389.0
2024-05-07 10:00:00,170.58,170.76,170.08,170.24,18845.0,167.1189,167.2953,166.629,166.7858,18845.0
2024-05-07 10:10:00,170.25,170.92,170.15,170.91,13222.0,166.7956,167.452,166.6976,167.4422,13222.0
2024-05-07 10:20:00,170.86,171.33,170.73,171.15,10085.0,167.3932,167.8537,167.2659,167.6773,10085.0
2024-05-07 10:30:00,171.1,171.1,170.18,170.18,14877.0,167.6284,167.6284,166.727,166.727,14877.0
2024-05-07 10:40:00,170.29,170.63,170.15,170.6,21257.0,166.8348,167.1679,166.6976,167.1385,21257.0
2024-05-07 10:50:00,170.6,171.03,170.6,170.93,14463.0,167.1385,167.5598,167.1385,167.4618,14463.0
2024-05-07 11:00:00,170.96,171.05,170.63,170.87,12611.0,167.4912,167.5794,167.1679,167.403,12611.0
2024-05-07 11:10:00,170.8,170.88,170.48,170.49,16851.0,167.3344,167.4128,167.0209,167.0307,16851.0
2024-05-07 11:20:00,170.44,171.52,170.43,171.39,27273.0,166.9817,168.0398,166.9719,167.9125,27273.0
2024-05-07 11:30:00,171.36,171.64,171.2,171.28,11932.0,167.8831,168.1574,167.7263,167.8047,11932.0
2024-05-07 11:40:00,171.23,171.32,171.08,171.09,19835.0,167.7557,167.8439,167.6088,167.6186,19835.0
2024-05-07 11:50:00,171.09,171.32,171.02,171.32,15000.0,167.6186,167.8439,167.55,167.8439,15000.0
2024-05-07 12:00:00,171.21,171.37,171.09,171.32,8324.0,167.7361,167.8929,167.6186,167.8439,8324.0
2024-05-07 12:10:00,171.4,171.93,171.35,171.93,20027.0,167.9223,168.4415,167.8733,168.4415,20027.0
2024-05-07 12:20:00,171.91,172.15,171.81,171.95,11198.0,168.4219,168.657,168.3239,168.4611,11198.0
2024-05-07 12:30:00,171.96,172.04,171.6,171.6,13304.0,168.4709,168.5493,168.1182,168.1182,13304.0
2024-05-07 12:40:00,171.62,171.64,171.37,171.56,8283.0,168.1378,168.1574,167.8929,168.079,8283.0
2024-05-07 12:50:00,171.54,171.85,171.53,171.66,13130.0,168.0594,168.3631,168.0496,168.177,13130.0
2024-05-07 13:00:00,171.53,171.7,171.31,171.46,9521.0,168.0496,168.2162,167.8341,167.981,9521.0
2024-05-07 13:10:00,171.49,171.69,171.42,171.69,7158.0,168.0104,168.2064,167.9419,168.2064,7158.0
2024-05-07 13:20:00,171.61,171.74,171.51,171.64,9785.0,168.128,168.2554,168.03,168.1574,9785.0
2024-05-07 13:30:00,171.6,171.67,171.34,171.34,10074.0,168.1182,168.1868,167.8635,167.8635,10074.0
2024-05-07 13:40:00,171.37,171.57,171.21,171.21,12235.0,167.8929,168.0888,167.7361,167.7361,12235.0
2024-05-07 13:50:00,171.17,171.41,171.06,171.06,10425.0,167.6969,167.9321,167.5892,167.5892,10425.0
2024-05-07 14:00:00,171.13,171.31,171.06,171.2,8507.0,167.6577,167.8341,167.5892,167.7263,8507.0
2024-05-07 14:10:00,171.25,171.54,171.16,171.53,10590.0,167.7753,168.0594,167.6871,168.0496,10590.0
2024-05-07 14:20:00,171.53,171.54,171.26,171.46,12069.0,168.0496,168.0594,167.7851,167.981,12069.0
2024-05-07 14:30:00,171.52,171.52,171.09,171.09,10195.0,168.0398,168.0398,167.6186,167.6186,10195.0
2024-05-07 14:40:00,171.02,171.27,171.02,171.17,8482.0,167.55,167.7949,167.55,167.6969,8482.0
2024-05-07 14:50:00,171.12,171.21,171.06,171.19,10265.0,167.6479,167.7361,167.5892,167.7165,10265.0
2024-05-07 15:00:00,171.15,171.52,171.15,171.43,13778.0,167.6773,168.0398,167.6773,167.9517,13778.0
2024-05-07 15:10:00,171.53,171.54,171.18,171.3,15164.0,168.0496,168.0594,167.7067,167.8243,15164.0
2024-05-07 15:20:00,171.32,171.63,171.27,171.5,16071.0,167.8439,168.1476,167.7949,168.0202,16071.0
2024-05-07 15:30:00,171.56,171.7,171.45,171.7,23610.0,168.079,168.2162,167.9713,168.2162,23610.0
2024-05-07 15:40:00,171.71,172.03,171.71,171.79,40965.0,168.226,168.5395,168.226,168.3044,40965.0
2024-05-07 15:50:00,171.83,172.08,171.66,171.75,155716.0,168.3435,168.5885,168.177,168.2652,155716.0
2024-05-08 09:30:00,170.44,171.65,170.44,171.61,33308.0,166.9817,168.1672,166.9817,168.128,33308.0
2024-05-08 09:40:00,171.65,171.83,171.27,171.27,10371.0,168.1672,168.3435,167.7949,167.7949,10371.0
2024-05-08 09:50:00,171.43,171.43,170.92,171.11,6159.0,167.9517,167.9517,167.452,167.6381,6159.0
2024-05-08 10:00:00,171.15,171.7,170.81,171.1,12373.0,167.6773,168.2162,167.3442,167.6284,12373.0
2024-05-08 10:10:00,171.1,171.4,170.96,171.24,6270.0,167.6284,167.9223,167.4912,167.7655,6270.0
2024-05-08 10:20:00,171.26,171.32,171.0,171.0,9166.0,167.7851,167.8439,167.5304,167.5304,9166.0
2024-05-08 10:30:00,171.03,171.11,170.7,170.7,12519.0,167.5598,167.6381,167.2365,167.2365,12519.0
2024-05-08 10:40:00,170.81,170.81,170.53,170.62,6188.0,167.3442,167.3442,167.0699,167.1581,6188.0
2024-05-08 10:50:00,170.67,170.96,170.61,170.88,6041.0,167.2071,167.4912,167.1483,167.4128,6041.0
2024-05-08 11:00:00,170.91,171.57,170.91,171.53,11948.0,167.4422,168.0888,167.4422,168.0496,11948.0
2024-05-08 11:10:00,171.6,171.6,170.99,171.29,14589.0,168.1182,168.1182,167.5206,167.8145,14589.0
2024-05-08 11:20:00,171.28,171.31,171.1,171.1,6551.0,167.8047,167.8341,167.6284,167.6284,6551.0
2024-05-08 11:30:00,171.09,171.42,170.98,171.42,8097.0,167.6186,167.9419,167.5108,167.9419,8097.0
2024-05-08 11:40:00,171.44,171.44,171.31,171.36,5772.0,167.9615,167.9615,167.8341,167.8831,5772.0
2024-05-08 11:50:00,171.37,171.48,171.19,171.23,12014.0,167.8929,168.0006,167.7165,167.7557,12014.0
2024-05-08 12:00:00,171.28,171.28,170.87,170.98,6480.0,167.8047,167.8047,167.403,167.5108,6480.0
2024-05-08 12:10:00,171.08,171.08,170.78,171.07,11382.0,167.6088,167.6088,167.3148,167.599,11382.0
2024-05-08 12:20:00,171.04,171.06,170.7,170.71,6433.0,167.5696,167.5892,167.2365,167.2463,6433.0
2024-05-08 12:30:00,170.7,170.76,170.54,170.57,8176.0,167.2365,167.2953,167.0797,167.1091,8176.0
2024-05-08 12:40:00,170.57,170.76,170.57,170.7,6376.0,167.1091,167.2953,167.1091,167.2365,6376.0
2024-05-08 12:50:00,170.74,170.8,170.46,170.49,10333.0,167.2757,167.3344,167.0013,167.0307,10333.0
2024-05-08 13:00:00,170.5,170.5,170.22,170.49,10357.0,167.0405,167.0405,166.7662,167.0307,10357.0
2024-05-08 13:10:00,170.41,170.51,170.4,170.44,3456.0,166.9524,167.0503,166.9426,166.9817,3456.0
2024-05-08 13:20:00,170.46,170.54,170.44,170.47,5884.0,167.0013,167.0797,166.9817,167.0111,5884.0
2024-05-08 13:30:00,170.47,170.57,170.33,170.36,17378.0,167.0111,167.1091,166.874,166.9034,17378.0
2024-05-08 13:40:00,170.37,170.44,170.29,170.38,5239.0,166.9132,166.9817,166.8348,166.923,5239.0
2024-05-08 13:50:00,170.39,170.46,170.38,170.38,5034.0,166.9328,167.0013,166.923,166.923,5034.0
2024-05-08 14:00:00,170.42,170.42,170.25,170.25,8128.0,166.9621,166.9621,166.7956,166.7956,8128.0
2024-05-08 14:10:00,170.26,170.53,170.22,170.49,4805.0,166.8054,167.0699,166.7662,167.0307,4805.0
2024-05-08 14:20:00,170.43,170.49,170.1,170.25,8623.0,166.9719,167.0307,166.6486,166.7956,8623.0
2024-05-08 14:30:00,170.28,170.36,170.23,170.31,6570.0,166.825,166.9034,166.776,166.8544,6570.0
2024-05-08 14:40:00,170.4,170.43,170.29,170.3,6843.0,166.9426,166.9719,166.8348,166.8446,6843.0
2024-05-08 14:50:00,170.3,170.32,170.02,170.06,8173.0,166.8446,166.8642,166.5703,166.6095,8173.0
2024-05-08 15:00:00,170.03,170.38,169.96,170.37,8075.0,166.5801,166.923,166.5115,166.9132,8075.0
2024-05-08 15:10:00,170.38,170.38,170.19,170.2,18382.0,166.923,166.923,166.7368,166.7466,18382.0
2024-05-08 15:20:00,170.26,170.52,170.2,170.28,14286.0,166.8054,167.0601,166.7466,166.825,14286.0
2024-05-08 15:30:00,170.23,170.32,169.91,169.91,20512.0,166.776,166.8642,166.4625,166.4625,20512.0
2024-05-08 15:40:00,169.89,170.07,169.87,169.91,31989.0,166.4429,166.6193,166.4233,166.4625,31989.0
2024-05-08 15:50:00,169.92,170.03,169.57,169.78,147861.0,166.4723,166.5801,166.1294,166.3351,147861.0
2024-05-09 09:30:00,170.03,170.96,170.03,170.49,15772.0,166.5801,167.4912,166.5801,167.0307,15772.0
2024-05-09 09:40:00,170.4,171.37,170.32,171.26,13371.0,166.9426,167.8929,166.8642,167.7851,13371.0
2024-05-09 09:50:00,171.38,171.85,171.37,171.77,10499.0,167.9027,168.3631,167.8929,168.2848,10499.0
2024-05-09 10:00:00,171.95,172.22,171.83,172.22,12443.0,168.4611,168.7256,168.3435,168.7256,12443.0
2024-05-09 10:10:00,172.36,172.86,172.27,172.7,9989.0,168.8628,169.3526,168.7746,169.1959,9989.0
2024-05-09 10:20:00,172.75,173.35,172.73,172.79,16196.0,169.2449,169.8327,169.2253,169.2841,16196.0
2024-05-09 10:30:00,172.89,173.64,172.87,173.34,13063.0,169.382,170.1168,169.3624,169.8229,13063.0
2024-05-09 10:40:00,173.32,173.38,172.93,172.93,17199.0,169.8033,169.8621,169.4212,169.4212,17199.0
2024-05-09 10:50:00,172.91,172.92,172.71,172.85,10725.0,169.4016,169.4114,169.2057,169.3428,10725.0
2024-05-09 11:00:00,172.84,173.21,172.73,173.12,9635.0,169.333,169.6955,169.2253,169.6074,9635.0
2024-05-09 11:10:00,173.18,173.3,172.9,172.9,10852.0,169.6661,169.7837,169.3918,169.3918,10852.0
2024-05-09 11:20:00,172.85,172.96,172.58,172.95,6771.0,169.3428,169.4506,169.0783,169.4408,6771.0
2024-05-09 11:30:00,172.95,172.95,172.39,172.4,5541.0,169.4408,169.4408,168.8922,168.902,5541.0
2024-05-09 11:40:00,172.47,172.74,172.38,172.7,10982.0,168.9706,169.2351,168.8824,169.1959,10982.0
2024-05-09 11:50:00,172.7,172.98,172.6,172.87,13487.0,169.1959,169.4702,169.0979,169.3624,13487.0
2024-05-09 12:00:00,172.88,173.07,172.87,173.02,6005.0,169.3722,169.5584,169.3624,169.5094,6005.0
2024-05-09 12:10:00,173.1,173.38,173.09,173.38,10636.0,169.5878,169.8621,169.578,169.8621,10636.0
2024-05-09 12:20:00,173.35,173.38,173.21,173.3,8169.0,169.8327,169.8621,169.6955,169.7837,8169.0
2024-05-09 12:30:00,173.25,173.4,173.08,173.4,14273.0,169.7347,169.8817,169.5682,169.8817,14273.0
2024-05-09 12:40:00,173.43,173.43,173.02,173.16,7613.0,169.9111,169.9111,169.5094,169.6466,7613.0
2024-05-09 12:50:00,173.24,173.24,172.85,173.0,27615.0,169.7249,169.7249,169.3428,169.4898,27615.0
2024-05-09 13:00:00,173.05,173.1,172.97,173.0,6182.0,169.5388,169.5878,169.4604,169.4898,6182.0
2024-05-09 13:10:00,173.0,173.21,172.97,173.1,9596.0,169.4898,169.6955,169.4604,169.5878,9596.0
2024-05-09 13:20:00,173.1,173.35,172.98,173.27,8374.0,169.5878,169.8327,169.4702,169.7543,8374.0
2024-05-09 13:30:00,173.23,173.25,173.02,173.21,8616.0,169.7151,169.7347,169.5094,169.6955,8616.0
2024-05-09 13:40:00,173.15,173.23,173.08,173.16,3328.0,169.6368,169.7151,169.5682,169.6466,3328.0
2024-05-09 13:50:00,173.22,173.22,173.0,173.09,9763.0,169.7053,169.7053,169.4898,169.578,9763.0
2024-05-09 14:00:00,173.09,173.31,173.04,173.31,4329.0,169.578,169.7935,169.529,169.7935,4329.0
2024-05-09 14:10:00,173.27,173.51,173.26,173.49,11059.0,169.7543,169.9895,169.7445,169.9699,11059.0
2024-05-09 14:20:00,173.49,173.58,173.18,173.53,9439.0,169.9699,170.058,169.6661,170.009,9439.0
2024-05-09 14:30:00,173.58,173.62,173.42,173.44,10415.0,170.058,170.0972,169.9013,169.9209,10415.0
2024-05-09 14:40:00,173.45,173.85,173.45,173.81,43860.0,169.9307,170.3226,169.9307,170.2834,43860.0
2024-05-09 14:50:00,173.76,174.13,173.75,174.03,20045.0,170.2344,170.5969,170.2246,170.4989,20045.0
2024-05-09 15:00:00,174.03,174.09,173.84,173.95,15502.0,170.4989,170.5577,170.3128,170.4205,15502.0
2024-05-09 15:10:00,173.98,174.07,173.84,174.06,19009.0,170.4499,170.5381,170.3128,170.5283,19009.0
2024-05-09 15:20:00,174.02,174.45,174.02,174.29,20618.0,170.4891,170.9104,170.4891,170.7536,20618.0
2024-05-09 15:30:00,174.26,174.54,174.2,174.48,21526.0,170.7242,170.9986,170.6655,170.9398,21526.0
2024-05-09 15:40:00,174.46,174.64,174.34,174.47,53660.0,170.9202,171.0965,170.8026,170.93,53660.0
2024-05-09 15:50:00,174.5,174.76,174.21,174.4,164275.0,170.9594,171.2141,170.6752,170.8614,164275.0
2024-05-10 09:30:00,174.9,175.04,174.52,174.77,26826.0,171.3512,171.4884,170.979,171.2239,26826.0
2024-05-10 09:40:00,174.77,174.78,174.33,174.33,9278.0,171.2239,171.2337,170.7928,170.7928,9278.0
2024-05-10 09:50:00,174.35,174.41,173.85,173.97,6050.0,170.8124,170.8712,170.3226,170.4401,6050.0
2024-05-10 10:00:00,173.84,174.58,173.71,174.58,14554.0,170.3128,171.0377,170.1854,171.0377,14554.0
2024-05-10 10:10:00,174.56,174.94,174.47,174.6,16410.0,171.0181,171.3904,170.93,171.0573,16410.0
2024-05-10 10:20:00,174.64,174.96,174.52,174.7,23069.0,171.0965,171.41,170.979,171.1553,23069.0
2024-05-10 10:30:00,174.7,175.57,174.69,175.57,27185.0,171.1553,172.0077,171.1455,172.0077,27185.0
2024-05-10 10:40:00,175.56,175.63,174.92,175.04,23451.0,171.9979,172.0664,171.3708,171.4884,23451.0
2024-05-10 10:50:00,175.03,175.13,174.77,174.97,27927.0,171.4786,171.5766,171.2239,171.4198,27927.0
2024-05-10 11:00:00,174.97,175.28,174.25,174.25,10906.0,171.4198,171.7235,170.7144,170.7144,10906.0
2024-05-10 11:10:00,174.26,174.5,174.07,174.45,7305.0,170.7242,170.9594,170.5381,170.9104,7305.0
2024-05-10 11:20:00,174.44,174.63,174.38,174.38,19077.0,170.9006,171.0867,170.8418,170.8418,19077.0
2024-05-10 11:30:00,174.33,174.42,173.96,174.12,6889.0,170.7928,170.881,170.4303,170.5871,6889.0
2024-05-10 11:40:00,174.05,174.19,173.94,174.15,7868.0,170.5185,170.6557,170.4107,170.6165,7868.0
2024-05-10 11:50:00,174.19,174.23,174.03,174.23,5280.0,170.6557,170.6948,170.4989,170.6948,5280.0
2024-05-10 12:00:00,174.16,174.2,174.01,174.13,5334.0,170.6263,170.6655,170.4793,170.5969,5334.0
2024-05-10 12:10:00,174.08,174.22,174.04,174.16,6383.0,170.5479,170.685,170.5087,170.6263,6383.0
2024-05-10 12:20:00,174.2,174.45,174.05,174.05,8309.0,170.6655,170.9104,170.5185,170.5185,8309.0
2024-05-10 12:30:00,174.12,174.2,173.8,173.91,5736.0,170.5871,170.6655,170.2736,170.3813,5736.0
2024-05-10 12:40:00,173.83,174.34,173.82,174.34,5255.0,170.303,170.8026,170.2932,170.8026,5255.0
2024-05-10 12:50:00,174.34,174.45,174.26,174.34,6165.0,170.8026,170.9104,170.7242,170.8026,6165.0
2024-05-10 13:00:00,174.33,174.33,173.9,173.96,7855.0,170.7928,170.7928,170.3715,170.4303,7855.0
2024-05-10 13:10:00,174.0,174.05,173.74,173.97,30214.0,170.4695,170.5185,170.2148,170.4401,30214.0
2024-05-10 13:20:00,173.98,173.98,173.78,173.95,5356.0,170.4499,170.4499,170.254,170.4205,5356.0
2024-05-10 13:30:00,174.01,174.3,174.01,174.17,10059.0,170.4793,170.7634,170.4793,170.6361,10059.0
2024-05-10 13:40:00,174.18,174.29,174.12,174.25,5859.0,170.6459,170.7536,170.5871,170.7144,5859.0
2024-05-10 13:50:00,174.24,174.38,174.12,174.17,5505.0,170.7046,170.8418,170.5871,170.6361,5505.0
2024-05-10 14:00:00,174.16,174.17,173.91,173.99,6502.0,170.6263,170.6361,170.3813,170.4597,6502.0
2024-05-10 14:10:00,174.03,174.22,174.02,174.22,4502.0,170.4989,170.685,170.4891,170.685,4502.0
2024-05-10 14:20:00,174.17,174.2,174.05,174.13,7157.0,170.6361,170.6655,170.5185,170.5969,7157.0
2024-05-10 14:30:00,174.09,174.31,174.02,174.29,10041.0,170.5577,170.7732,170.4891,170.7536,10041.0
2024-05-10 14:40:00,174.24,174.44,174.16,174.16,8399.0,170.7046,170.9006,170.6263,170.6263,8399.0
2024-05-10 14:50:00,174.18,174.35,174.16,174.22,6651.0,170.6459,170.8124,170.6263,170.685,6651.0
2024-05-10 15:00:00,174.21,174.4,174.03,174.38,8647.0,170.6752,170.8614,170.4989,170.8418,8647.0
2024-05-10 15:10:00,174.38,174.66,174.34,174.6,7833.0,170.8418,171.1161,170.8026,171.0573,7833.0
2024-05-10 15:20:00,174.62,174.62,174.32,174.4,20690.0,171.0769,171.0769,170.783,170.8614,20690.0
2024-05-10 15:30:00,174.39,174.48,174.3,174.42,15810.0,170.8516,170.9398,170.7634,170.881,15810.0
2024-05-10 15:40:00,174.39,174.58,174.3,174.32,25076.0,170.8516,171.0377,170.7634,170.783,25076.0
2024-05-10 15:50:00,174.35,174.8,174.33,174.41,126958.0,170.8124,171.2533,170.7928,170.8712,126958.0
2024-05-13 09:30:00,173.89,175.05,173.0,174.95,40057.0,170.3617,171.4982,169.4898,171.4002,40057.0
2024-05-13 09:40:00,174.97,175.13,174.55,174.55,6708.0,171.4198,171.5766,171.0084,171.0084,6708.0
2024-05-13 09:50:00,174.6,174.99,174.39,174.66,11057.0,171.0573,171.4394,170.8516,171.1161,11057.0
2024-05-13 10:00:00,174.64,175.39,174.59,175.08,13119.0,171.0965,171.8313,171.0475,171.5276,13119.0
2024-05-13 10:10:00,175.08,175.19,174.91,175.09,7019.0,171.5276,171.6354,171.361,171.5374,7019.0
2024-05-13 10:20:00,174.96,174.96,173.96,174.29,21012.0,171.41,171.41,170.4303,170.7536,21012.0
2024-05-13 10:30:00,174.31,174.39,173.92,174.22,7795.0,170.7732,170.8516,170.3911,170.685,7795.0
2024-05-13 10:40:00,174.27,174.65,174.26,174.49,7245.0,170.734,171.1063,170.7242,170.9496,7245.0
2024-05-13 10:50:00,174.43,174.68,174.26,174.27,10066.0,170.8908,171.1357,170.7242,170.734,10066.0
2024-05-13 11:00:00,174.34,174.34,173.94,174.31,23089.0,170.8026,170.8026,170.4107,170.7732,23089.0
2024-05-13 11:10:00,174.3,174.3,174.06,174.07,8444.0,170.7634,170.7634,170.5283,170.5381,8444.0
2024-05-13 11:20:00,174.06,174.19,173.86,173.86,11726.0,170.5283,170.6557,170.3324,170.3324,11726.0
2024-05-13 11:30:00,173.78,173.92,173.62,173.62,9961.0,170.254,170.3911,170.0972,170.0972,9961.0
2024-05-13 11:40:00,173.63,173.84,173.59,173.75,5293.0,170.107,170.3128,170.0678,170.2246,5293.0
2024-05-13 11:50:00,173.83,174.02,173.75,173.88,8369.0,170.303,170.4891,170.2246,170.3519,8369.0
2024-05-13 12:00:00,173.87,173.91,173.6,173.61,2721.0,170.3421,170.3813,170.0776,170.0874,2721.0
2024-05-13 12:10:00,173.66,173.75,173.6,173.67,4082.0,170.1364,170.2246,170.0776,170.1462,4082.0
2024-05-13 12:20:00,173.65,173.65,173.38,173.38,8273.0,170.1266,170.1266,169.8621,169.8621,8273.0
2024-05-13 12:30:00,173.38,173.64,173.23,173.57,5276.0,169.8621,170.1168,169.7151,170.0482,5276.0
2024-05-13 12:40:00,173.5,173.82,173.44,173.75,3657.0,169.9797,170.2932,169.9209,170.2246,3657.0
2024-05-13 12:50:00,173.75,173.86,173.71,173.83,6611.0,170.2246,170.3324,170.1854,170.303,6611.0
2024-05-13 13:00:00,173.84,173.87,173.5,173.63,9085.0,170.3128,170.3421,169.9797,170.107,9085.0
2024-05-13 13:10:00,173.56,173.72,173.43,173.68,4811.0,170.0384,170.1952,169.9111,170.156,4811.0
2024-05-13 13:20:00,173.61,173.7,173.6,173.6,5745.0,170.0874,170.1756,170.0776,170.0776,5745.0
2024-05-13 13:30:00,173.6,173.61,173.41,173.42,7501.0,170.0776,170.0874,169.8915,169.9013,7501.0
2024-05-13 13:40:00,173.43,173.49,173.41,173.48,3996.0,169.9111,169.9699,169.8915,169.9601,3996.0
2024-05-13 13:50:00,173.45,173.79,173.45,173.79,6441.0,169.9307,170.2638,169.9307,170.2638,6441.0
2024-05-13 14:00:00,173.79,173.96,173.71,173.88,6729.0,170.2638,170.4303,170.1854,170.3519,6729.0
2024-05-13 14:10:00,173.86,173.95,173.78,173.86,5666.0,170.3324,170.4205,170.254,170.3324,5666.0
2024-05-13 14:20:00,173.88,174.03,173.75,173.75,21117.0,170.3519,170.4989,170.2246,170.2246,21117.0
2024-05-13 14:30:00,173.83,173.92,173.8,173.92,4496.0,170.303,170.3911,170.2736,170.3911,4496.0
2024-05-13 14:40:00,173.89,174.07,173.89,173.9,8319.0,170.3617,170.5381,170.3617,170.3715,8319.0
2024-05-13 14:50:00,173.9,173.96,173.86,173.96,9570.0,170.3715,170.4303,170.3324,170.4303,9570.0
2024-05-13 15:00:00,173.99,174.04,173.9,173.93,7074.0,170.4597,170.5087,170.3715,170.4009,7074.0
2024-05-13 15:10:00,173.93,174.18,173.93,174.15,7526.0,170.4009,170.6459,170.4009,170.6165,7526.0
2024-05-13 15:20:00,174.15,174.17,173.94,174.17,18327.0,170.6165,170.6361,170.4107,170.6361,18327.0
2024-05-13 15:30:00,174.16,174.45,174.15,174.37,7711.0,170.6263,170.9104,170.6165,170.832,7711.0
2024-05-13 15:40:00,174.42,174.48,174.21,174.45,18965.0,170.881,170.9398,170.6752,170.9104,18965.0
2024-05-13 15:50:00,174.43,174.44,173.56,173.74,64872.0,170.8908,170.9006,170.0384,170.2148,64872.0
2024-05-14 09:30:00,174.46,174.89,173.65,174.68,16726.0,170.9202,171.3415,170.1266,171.1357,16726.0
2024-05-14 09:40:00,174.93,175.39,174.53,174.53,10200.0,171.3806,171.8313,170.9888,170.9888,10200.0
2024-05-14 09:50:00,174.49,175.23,174.49,174.84,8555.0,170.9496,171.6746,170.9496,171.2925,8555.0
2024-05-14 10:00:00,174.81,174.9,174.31,174.32,5545.0,171.2631,171.3512,170.7732,170.783,5545.0
2024-05-14 10:10:00,174.5,174.64,174.01,174.05,9317.0,170.9594,171.0965,170.4793,170.5185,9317.0
2024-05-14 10:20:00,174.13,174.36,173.89,173.89,9545.0,170.5969,170.8222,170.3617,170.3617,9545.0
2024-05-14 10:30:00,173.72,173.75,173.24,173.4,14214.0,170.1952,170.2246,169.7249,169.8817,14214.0
2024-05-14 10:40:00,173.47,173.74,173.43,173.62,8159.0,169.9503,170.2148,169.9111,170.0972,8159.0
2024-05-14 10:50:00,173.62,173.62,173.36,173.48,10293.0,170.0972,170.0972,169.8425,169.9601,10293.0
2024-05-14 11:00:00,173.48,173.56,173.2,173.53,4243.0,169.9601,170.0384,169.6857,170.009,4243.0
2024-05-14 11:10:00,173.51,173.55,173.25,173.26,5830.0,169.9895,170.0286,169.7347,169.7445,5830.0
2024-05-14 11:20:00,173.26,173.35,173.19,173.35,7074.0,169.7445,169.8327,169.6759,169.8327,7074.0
2024-05-14 11:30:00,173.3,173.61,173.26,173.55,7087.0,169.7837,170.0874,169.7445,170.0286,7087.0
2024-05-14 11:40:00,173.62,173.67,173.46,173.62,6499.0,170.0972,170.1462,169.9405,170.0972,6499.0
2024-05-14 11:50:00,173.64,173.64,173.44,173.44,4438.0,170.1168,170.1168,169.9209,169.9209,4438.0
2024-05-14 12:00:00,173.35,173.4,173.08,173.14,4490.0,169.8327,169.8817,169.5682,169.627,4490.0
2024-05-14 12:10:00,173.08,173.16,172.96,173.05,5708.0,169.5682,169.6466,169.4506,169.5388,5708.0
2024-05-14 12:20:00,173.07,173.25,172.93,172.94,5059.0,169.5584,169.7347,169.4212,169.431,5059.0
2024-05-14 12:30:00,172.93,173.01,172.84,172.94,8367.0,169.4212,169.4996,169.333,169.431,8367.0
2024-05-14 12:40:00,172.91,173.0,172.88,172.88,2768.0,169.4016,169.4898,169.3722,169.3722,2768.0
2024-05-14 12:50:00,172.88,172.88,172.8,172.8,4139.0,169.3722,169.3722,169.2939,169.2939,4139.0
2024-05-14 13:00:00,172.94,173.01,172.79,172.79,3865.0,169.431,169.4996,169.2841,169.2841,3865.0
2024-05-14 13:10:00,172.79,172.83,172.61,172.8,6408.0,169.2841,169.3233,169.1077,169.2939,6408.0
2024-05-14 13:20:00,172.77,172.96,172.72,172.89,4063.0,169.2645,169.4506,169.2155,169.382,4063.0
2024-05-14 13:30:00,172.95,172.95,172.66,172.67,16297.0,169.4408,169.4408,169.1567,169.1665,16297.0
2024-05-14 13:40:00,172.66,172.88,172.66,172.66,7032.0,169.1567,169.3722,169.1567,169.1567,7032.0
2024-05-14 13:50:00,172.65,172.65,172.09,172.12,8250.0,169.1469,169.1469,168.5983,168.6277,8250.0
2024-05-14 14:00:00,172.12,172.36,172.03,172.36,7432.0,168.6277,168.8628,168.5395,168.8628,7432.0
2024-05-14 14:10:00,172.46,172.57,172.32,172.33,6014.0,168.9608,169.0685,168.8236,168.8334,6014.0
2024-05-14 14:20:00,172.33,172.33,172.05,172.05,6171.0,168.8334,168.8334,168.5591,168.5591,6171.0
2024-05-14 14:30:00,172.06,172.28,171.97,172.25,11965.0,168.5689,168.7844,168.4807,168.755,11965.0
2024-05-14 14:40:00,172.25,172.35,172.18,172.23,7582.0,168.755,168.853,168.6864,168.7354,7582.0
2024-05-14 14:50:00,172.21,172.36,172.17,172.23,5052.0,168.7158,168.8628,168.6766,168.7354,5052.0
2024-05-14 15:00:00,172.21,172.36,172.04,172.21,11931.0,168.7158,168.8628,168.5493,168.7158,11931.0
2024-05-14 15:10:00,172.18,172.53,172.09,172.51,14625.0,168.6864,169.0293,168.5983,169.0097,14625.0
2024-05-14 15:20:00,172.51,172.55,172.43,172.46,12436.0,169.0097,169.0489,168.9314,168.9608,12436.0
2024-05-14 15:30:00,172.46,172.55,172.22,172.53,18425.0,168.9608,169.0489,168.7256,169.0293,18425.0
2024-05-14 15:40:00,172.51,172.82,172.31,172.31,39475.0,169.0097,169.3135,168.8138,168.8138,39475.0
2024-05-14 15:50:00,172.37,172.88,172.36,172.61,117744.0,168.8726,169.3722,168.8628,169.1077,117744.0
2024-05-15 09:30:00,173.21,174.22,173.21,173.87,24482.0,169.6955,170.685,169.6955,170.3421,24482.0
2024-05-15 09:40:00,174.0,174.44,173.93,174.11,13544.0,170.4695,170.9006,170.4009,170.5773,13544.0
2024-05-15 09:50:00,174.08,174.32,173.9,174.01,11257.0,170.5479,170.783,170.3715,170.4793,11257.0
2024-05-15 10:00:00,174.01,174.01,173.39,173.39,11384.0,170.4793,170.4793,169.8719,169.8719,11384.0
2024-05-15 10:10:00,173.4,173.45,173.11,173.28,10306.0,169.8817,169.9307,169.5976,169.7641,10306.0
2024-05-15 10:20:00,173.28,173.92,173.27,173.82,4931.0,169.7641,170.3911,169.7543,170.2932,4931.0
2024-05-15 10:30:00,173.79,174.29,173.78,174.03,30002.0,170.2638,170.7536,170.254,170.4989,30002.0
2024-05-15 10:40:00,174.12,174.25,173.88,174.07,13126.0,170.5871,170.7144,170.3519,170.5381,13126.0
2024-05-15 10:50:00,174.07,174.64,174.01,174.64,13896.0,170.5381,171.0965,170.4793,171.0965,13896.0
2024-05-15 11:00:00,174.69,175.41,174.69,175.24,23626.0,171.1455,171.8509,171.1455,171.6844,23626.0
2024-05-15 11:10:00,175.23,175.34,174.85,174.94,21403.0,171.6746,171.7823,171.3023,171.3904,21403.0
2024-05-15 11:20:00,174.93,175.13,174.71,174.86,26502.0,171.3806,171.5766,171.1651,171.3121,26502.0
2024-05-15 11:30:00,174.94,175.01,174.64,174.96,20714.0,171.3904,171.459,171.0965,171.41,20714.0
2024-05-15 11:40:00,174.89,175.11,174.81,174.99,13588.0,171.3415,171.557,171.2631,171.4394,13588.0
2024-05-15 11:50:00,175.0,175.08,174.85,174.87,10250.0,171.4492,171.5276,171.3023,171.3219,10250.0
2024-05-15 12:00:00,174.88,174.92,174.6,174.83,11799.0,171.3317,171.3708,171.0573,171.2827,11799.0
2024-05-15 12:10:00,174.82,175.09,174.75,175.02,6996.0,171.2729,171.5374,171.2043,171.4688,6996.0
2024-05-15 12:20:00,175.09,175.15,174.96,175.15,7466.0,171.5374,171.5962,171.41,171.5962,7466.0
2024-05-15 12:30:00,175.17,175.46,175.17,175.31,8696.0,171.6158,171.8999,171.6158,171.7529,8696.0
2024-05-15 12:40:00,175.33,175.55,175.33,175.41,4428.0,171.7725,171.9881,171.7725,171.8509,4428.0
2024-05-15 12:50:00,175.36,175.46,175.28,175.46,10427.0,171.8019,171.8999,171.7235,171.8999,10427.0
2024-05-15 13:00:00,175.42,175.51,175.4,175.51,7772.0,171.8607,171.9489,171.8411,171.9489,7772.0
2024-05-15 13:10:00,175.53,175.55,175.11,175.31,6129.0,171.9685,171.9881,171.557,171.7529,6129.0
2024-05-15 13:20:00,175.29,175.39,175.21,175.31,5241.0,171.7333,171.8313,171.655,171.7529,5241.0
2024-05-15 13:30:00,175.36,175.36,175.22,175.36,4520.0,171.8019,171.8019,171.6648,171.8019,4520.0
2024-05-15 13:40:00,175.37,175.48,175.34,175.47,9962.0,171.8117,171.9195,171.7823,171.9097,9962.0
2024-05-15 13:50:00,175.48,175.84,175.48,175.81,9518.0,171.9195,172.2722,171.9195,172.2428,9518.0
2024-05-15 14:00:00,175.81,175.82,175.24,175.45,15989.0,172.2428,172.2526,171.6844,171.8901,15989.0
2024-05-15 14:10:00,175.49,175.51,175.21,175.22,6585.0,171.9293,171.9489,171.655,171.6648,6585.0
2024-05-15 14:20:00,175.17,175.3,175.07,175.28,6680.0,171.6158,171.7431,171.5178,171.7235,6680.0
2024-05-15 14:30:00,175.34,175.36,175.15,175.36,3660.0,171.7823,171.8019,171.5962,171.8019,3660.0
2024-05-15 14:40:00,175.34,175.52,175.33,175.33,8753.0,171.7823,171.9587,171.7725,171.7725,8753.0
2024-05-15 14:50:00,175.39,175.45,175.37,175.44,4256.0,171.8313,171.8901,171.8117,171.8803,4256.0
2024-05-15 15:00:00,175.41,175.49,175.26,175.27,20181.0,171.8509,171.9293,171.7039,171.7137,20181.0
2024-05-15 15:10:00,175.24,175.67,175.24,175.62,11937.0,171.6844,172.1056,171.6844,172.0566,11937.0
2024-05-15 15:20:00,175.65,175.77,175.51,175.6,18215.0,172.086,172.2036,171.9489,172.037,18215.0
2024-05-15 15:30:00,175.57,175.9,175.54,175.89,15394.0,172.0077,172.331,171.9783,172.3212,15394.0
2024-05-15 15:40:00,175.88,176.29,175.77,176.04,43218.0,172.3114,172.713,172.2036,172.4681,43218.0
2024-05-15 15:50:00,175.98,176.48,175.78,176.21,154426.0,172.4093,172.8992,172.2134,172.6347,154426.0
2024-05-16 09:30:00,176.3,176.59,175.48,175.48,19837.0,172.7228,173.007,171.9195,171.9195,19837.0
2024-05-16 09:40:00,175.44,175.44,174.68,174.99,8642.0,171.8803,171.8803,171.1357,171.4394,8642.0
2024-05-16 09:50:00,174.88,175.35,174.85,175.2,12761.0,171.3317,171.7921,171.3023,171.6452,12761.0
2024-05-16 10:00:00,175.01,175.58,174.97,175.52,5453.0,171.459,172.0175,171.4198,171.9587,5453.0
2024-05-16 10:10:00,175.71,175.99,175.71,175.91,3812.0,172.1448,172.4191,172.1448,172.3408,3812.0
2024-05-16 10:20:00,175.85,175.85,174.94,174.94,13673.0,172.282,172.282,171.3904,171.3904,13673.0
2024-05-16 10:30:00,174.97,175.45,174.97,175.23,15240.0,171.4198,171.8901,171.4198,171.6746,15240.0
2024-05-16 10:40:00,175.23,175.55,175.23,175.55,8856.0,171.6746,171.9881,171.6746,171.9881,8856.0
2024-05-16 10:50:00,175.55,175.58,175.02,175.11,13104.0,171.9881,172.0175,171.4688,171.557,13104.0
2024-05-16 11:00:00,175.03,175.62,175.02,175.62,9464.0,171.4786,172.0566,171.4688,172.0566,9464.0
2024-05-16 11:10:00,175.48,175.5,175.28,175.44,8482.0,171.9195,171.9391,171.7235,171.8803,8482.0
2024-05-16 11:20:00,175.44,175.89,175.36,175.67,6882.0,171.8803,172.3212,171.8019,172.1056,6882.0
2024-05-16 11:30:00,175.78,175.88,175.42,175.5,15187.0,172.2134,172.3114,171.8607,171.9391,15187.0
2024-05-16 11:40:00,175.55,175.55,175.3,175.36,10750.0,171.9881,171.9881,171.7431,171.8019,10750.0
2024-05-16 11:50:00,175.31,175.62,175.31,175.5,7227.0,171.7529,172.0566,171.7529,171.9391,7227.0
2024-05-16 12:00:00,175.38,175.47,175.27,175.27,3201.0,171.8215,171.9097,171.7137,171.7137,3201.0
2024-05-16 12:10:00,175.2,175.34,175.05,175.05,5081.0,171.6452,171.7823,171.4982,171.4982,5081.0
2024-05-16 12:20:00,175.05,175.26,175.05,175.25,6865.0,171.4982,171.7039,171.4982,171.6941,6865.0
2024-05-16 12:30:00,175.25,175.43,175.18,175.28,9672.0,171.6941,171.8705,171.6256,171.7235,9672.0
2024-05-16 12:40:00,175.24,175.43,175.1,175.16,5667.0,171.6844,171.8705,171.5472,171.606,5667.0
2024-05-16 12:50:00,175.16,175.57,175.09,175.51,16016.0,171.606,172.0077,171.5374,171.9489,16016.0
2024-05-16 13:00:00,175.5,175.65,175.39,175.65,9062.0,171.9391,172.086,171.8313,172.086,9062.0
2024-05-16 13:10:00,175.57,175.73,175.52,175.63,9921.0,172.0077,172.1644,171.9587,172.0664,9921.0
2024-05-16 13:20:00,175.64,175.64,175.28,175.43,19138.0,172.0762,172.0762,171.7235,171.8705,19138.0
2024-05-16 13:30:00,175.34,175.42,175.16,175.19,16891.0,171.7823,171.8607,171.606,171.6354,16891.0
2024-05-16 13:40:00,175.17,175.42,175.1,175.23,13734.0,171.6158,171.8607,171.5472,171.6746,13734.0
2024-05-16 13:50:00,175.18,175.4,175.17,175.36,7566.0,171.6256,171.8411,171.6158,171.8019,7566.0
2024-05-16 14:00:00,175.36,175.47,175.28,175.46,8766.0,171.8019,171.9097,171.7235,171.8999,8766.0
2024-05-16 14:10:00,175.41,175.47,175.26,175.31,7270.0,171.8509,171.9097,171.7039,171.7529,7270.0
2024-05-16 14:20:00,175.27,175.5,175.27,175.34,12021.0,171.7137,171.9391,171.7137,171.7823,12021.0
2024-05-16 14:30:00,175.38,175.43,175.28,175.34,9831.0,171.8215,171.8705,171.7235,171.7823,9831.0
2024-05-16 14:40:00,175.32,175.5,175.01,175.01,8729.0,171.7627,171.9391,171.459,171.459,8729.0
2024-05-16 14:50:00,175.0,175.0,174.73,174.79,10076.0,171.4492,171.4492,171.1847,171.2435,10076.0
2024-05-16 15:00:00,174.75,175.09,174.61,174.62,11736.0,171.2043,171.5374,171.0671,171.0769,11736.0
2024-05-16 15:10:00,174.59,174.77,174.59,174.66,8190.0,171.0475,171.2239,171.0475,171.1161,8190.0
2024-05-16 15:20:00,174.66,174.7,174.27,174.28,20870.0,171.1161,171.1553,170.734,170.7438,20870.0
2024-05-16 15:30:00,174.31,174.51,174.1,174.24,25977.0,170.7732,170.9692,170.5675,170.7046,25977.0
2024-05-16 15:40:00,174.2,174.4,174.02,174.05,26028.0,170.6655,170.8614,170.4891,170.5185,26028.0
2024-05-16 15:50:00,174.01,174.18,173.32,173.45,134171.0,170.4793,170.6459,169.8033,169.9307,134171.0
2024-05-17 09:30:00,174.8,174.99,173.96,174.1,42068.0,171.2533,171.4394,170.4303,170.5675,42068.0
2024-05-17 09:40:00,174.14,174.14,172.97,173.55,22079.0,170.6067,170.6067,169.4604,170.0286,22079.0
2024-05-17 09:50:00,173.78,174.15,173.56,174.05,9116.0,170.254,170.6165,170.0384,170.5185,9116.0
2024-05-17 10:00:00,173.97,174.49,173.72,173.99,13918.0,170.4401,170.9496,170.1952,170.4597,13918.0
2024-05-17 10:10:00,173.91,173.92,173.64,173.8,2913.0,170.3813,170.3911,170.1168,170.2736,2913.0
2024-05-17 10:20:00,173.7,174.42,173.61,174.42,5364.0,170.1756,170.881,170.0874,170.881,5364.0
2024-05-17 10:30:00,174.4,174.4,173.61,173.68,5691.0,170.8614,170.8614,170.0874,170.156,5691.0
2024-05-17 10:40:00,173.76,174.18,173.71,174.14,7367.0,170.2344,170.6459,170.1854,170.6067,7367.0
2024-05-17 10:50:00,174.25,174.49,174.12,174.43,7061.0,170.7144,170.9496,170.5871,170.8908,7061.0
2024-05-17 11:00:00,174.4,174.51,174.2,174.25,6153.0,170.8614,170.9692,170.6655,170.7144,6153.0
2024-05-17 11:10:00,174.27,174.45,174.27,174.41,3389.0,170.734,170.9104,170.734,170.8712,3389.0
2024-05-17 11:20:00,174.34,174.34,174.01,174.09,8450.0,170.8026,170.8026,170.4793,170.5577,8450.0
2024-05-17 11:30:00,174.09,174.28,174.08,174.2,2603.0,170.5577,170.7438,170.5479,170.6655,2603.0
2024-05-17 11:40:00,174.15,174.23,174.09,174.09,2280.0,170.6165,170.6948,170.5577,170.5577,2280.0
2024-05-17 11:50:00,174.08,174.19,174.05,174.05,5652.0,170.5479,170.6557,170.5185,170.5185,5652.0
2024-05-17 12:00:00,174.04,174.33,174.04,174.15,5567.0,170.5087,170.7928,170.5087,170.6165,5567.0
2024-05-17 12:10:00,174.13,174.24,174.09,174.09,4689.0,170.5969,170.7046,170.5577,170.5577,4689.0
2024-05-17 12:20:00,174.08,174.14,173.91,174.13,6479.0,170.5479,170.6067,170.3813,170.5969,6479.0
2024-05-17 12:30:00,174.15,174.26,174.09,174.17,5901.0,170.6165,170.7242,170.5577,170.6361,5901.0
2024-05-17 12:40:00,174.16,174.19,174.04,174.04,3653.0,170.6263,170.6557,170.5087,170.5087,3653.0
2024-05-17 12:50:00,174.07,174.45,174.07,174.36,6361.0,170.5381,170.9104,170.5381,170.8222,6361.0
2024-05-17 13:00:00,174.3,174.4,174.3,174.35,2057.0,170.7634,170.8614,170.7634,170.8124,2057.0
2024-05-17 13:10:00,174.37,174.4,174.17,174.17,8363.0,170.832,170.8614,170.6361,170.6361,8363.0
2024-05-17 13:20:00,174.17,174.2,174.1,174.1,4958.0,170.6361,170.6655,170.5675,170.5675,4958.0
2024-05-17 13:30:00,174.1,174.11,173.61,173.61,11677.0,170.5675,170.5773,170.0874,170.0874,11677.0
2024-05-17 13:40:00,173.59,173.59,173.24,173.24,6274.0,170.0678,170.0678,169.7249,169.7249,6274.0
2024-05-17 13:50:00,173.22,173.26,173.07,173.11,12483.0,169.7053,169.7445,169.5584,169.5976,12483.0
2024-05-17 14:00:00,173.15,173.23,172.76,172.84,16291.0,169.6368,169.7151,169.2547,169.333,16291.0
2024-05-17 14:10:00,172.84,172.84,172.32,172.32,10218.0,169.333,169.333,168.8236,168.8236,10218.0
2024-05-17 14:20:00,172.34,172.43,172.26,172.34,10803.0,168.8432,168.9314,168.7648,168.8432,10803.0
2024-05-17 14:30:00,172.34,172.36,171.92,171.97,51927.0,168.8432,168.8628,168.4317,168.4807,51927.0
2024-05-17 14:40:00,171.97,172.7,171.91,172.7,24037.0,168.4807,169.1959,168.4219,169.1959,24037.0
2024-05-17 14:50:00,172.67,172.83,172.0,172.02,27227.0,169.1665,169.3233,168.5101,168.5297,27227.0
2024-05-17 15:00:00,171.98,172.24,171.87,172.2,26039.0,168.4905,168.7452,168.3827,168.706,26039.0
2024-05-17 15:10:00,172.14,172.14,171.84,171.87,14984.0,168.6473,168.6473,168.3533,168.3827,14984.0
2024-05-17 15:20:00,171.87,171.91,171.57,171.81,25087.0,168.3827,168.4219,168.0888,168.3239,25087.0
2024-05-17 15:30:00,171.78,172.06,171.74,171.93,28572.0,168.2946,168.5689,168.2554,168.4415,28572.0
2024-05-17 15:40:00,171.95,172.19,171.66,171.66,28007.0,168.4611,168.6962,168.177,168.177,28007.0
2024-05-17 15:50:00,171.68,172.2,171.51,172.12,102243.0,168.1966,168.706,168.03,168.6277,102243.0
2024-05-20 09:30:00,172.19,172.36,171.03,171.13,51406.0,168.6962,168.8628,167.5598,167.6577,51406.0
2024-05-20 09:40:00,171.37,171.39,170.99,171.04,14249.0,167.8929,167.9125,167.5206,167.5696,14249.0
2024-05-20 09:50:00,171.04,171.24,170.65,170.86,17119.0,167.5696,167.7655,167.1875,167.3932,17119.0
2024-05-20 10:00:00,170.86,171.36,170.62,171.17,34462.0,167.3932,167.8831,167.1581,167.6969,34462.0
2024-05-20 10:10:00,171.15,171.43,170.78,170.78,50953.0,167.6773,167.9517,167.3148,167.3148,50953.0
2024-05-20 10:20:00,170.72,170.81,170.2,170.59,38086.0,167.2561,167.3442,166.7466,167.1287,38086.0
2024-05-20 10:30:00,170.59,170.9,170.27,170.53,35217.0,167.1287,167.4324,166.8152,167.0699,35217.0
2024-05-20 10:40:00,170.54,171.34,170.5,171.13,21276.0,167.0797,167.8635,167.0405,167.6577,21276.0
2024-05-20 10:50:00,171.11,171.58,171.08,171.58,13538.0,167.6381,168.0986,167.6088,168.0986,13538.0
2024-05-20 11:00:00,171.57,172.3,171.47,172.3,12319.0,168.0888,168.804,167.9908,168.804,12319.0
2024-05-20 11:10:00,172.34,172.47,172.05,172.29,13177.0,168.8432,168.9706,168.5591,168.7942,13177.0
2024-05-20 11:20:00,172.29,172.46,172.24,172.31,10223.0,168.7942,168.9608,168.7452,168.8138,10223.0
2024-05-20 11:30:00,172.29,172.38,171.95,172.06,9859.0,168.7942,168.8824,168.4611,168.5689,9859.0
2024-05-20 11:40:00,172.05,172.09,171.86,171.89,10418.0,168.5591,168.5983,168.3729,168.4023,10418.0
2024-05-20 11:50:00,171.95,172.14,171.85,172.01,11052.0,168.4611,168.6473,168.3631,168.5199,11052.0
2024-05-20 12:00:00,172.06,172.34,172.06,172.3,7138.0,168.5689,168.8432,168.5689,168.804,7138.0
2024-05-20 12:10:00,172.23,172.83,172.23,172.79,5955.0,168.7354,169.3233,168.7354,169.2841,5955.0
2024-05-20 12:20:00,172.8,172.8,172.47,172.69,7688.0,169.2939,169.2939,168.9706,169.1861,7688.0
2024-05-20 12:30:00,172.67,172.67,172.25,172.27,7382.0,169.1665,169.1665,168.755,168.7746,7382.0
2024-05-20 12:40:00,172.27,172.36,172.24,172.27,6849.0,168.7746,168.8628,168.7452,168.7746,6849.0
2024-05-20 12:50:00,172.3,172.45,172.29,172.29,5035.0,168.804,168.951,168.7942,168.7942,5035.0
2024-05-20 13:00:00,172.29,172.56,172.16,172.51,7308.0,168.7942,169.0587,168.6668,169.0097,7308.0
2024-05-20 13:10:00,172.49,172.53,172.44,172.49,6976.0,168.9901,169.0293,168.9412,168.9901,6976.0
2024-05-20 13:20:00,172.5,172.59,172.16,172.31,7877.0,168.9999,169.0881,168.6668,168.8138,7877.0
2024-05-20 13:30:00,172.34,172.35,172.18,172.22,5565.0,168.8432,168.853,168.6864,168.7256,5565.0
2024-05-20 13:40:00,172.27,172.63,172.24,172.49,8227.0,168.7746,169.1273,168.7452,168.9901,8227.0
2024-05-20 13:50:00,172.5,172.61,172.23,172.36,10435.0,168.9999,169.1077,168.7354,168.8628,10435.0
2024-05-20 14:00:00,172.31,172.4,171.89,172.01,7468.0,168.8138,168.902,168.4023,168.5199,7468.0
2024-05-20 14:10:00,172.01,172.14,171.97,172.03,6115.0,168.5199,168.6473,168.4807,168.5395,6115.0
2024-05-20 14:20:00,172.09,172.21,171.98,171.98,17382.0,168.5983,168.7158,168.4905,168.4905,17382.0
2024-05-20 14:30:00,172.02,172.24,172.02,172.23,15545.0,168.5297,168.7452,168.5297,168.7354,15545.0
2024-05-20 14:40:00,172.19,172.43,172.16,172.24,9300.0,168.6962,168.9314,168.6668,168.7452,9300.0
2024-05-20 14:50:00,172.35,172.35,171.87,171.87,8084.0,168.853,168.853,168.3827,168.3827,8084.0
2024-05-20 15:00:00,171.82,171.82,171.6,171.63,22516.0,168.3337,168.3337,168.1182,168.1476,22516.0
2024-05-20 15:10:00,171.67,171.82,171.59,171.65,45588.0,168.1868,168.3337,168.1084,168.1672,45588.0
2024-05-20 15:20:00,171.68,171.68,171.24,171.3,15480.0,168.1966,168.1966,167.7655,167.8243,15480.0
2024-05-20 15:30:00,171.34,171.39,171.05,171.05,43164.0,167.8635,167.9125,167.5794,167.5794,43164.0
2024-05-20 15:40:00,171.05,171.27,170.9,171.0,44525.0,167.5794,167.7949,167.4324,167.5304,44525.0
2024-05-20 15:50:00,171.0,171.1,170.62,171.0,143665.0,167.5304,167.6284,167.1581,167.5304,143665.0
2024-05-21 09:30:00,171.07,171.9,171.07,171.9,21132.0,167.599,168.4121,167.599,168.4121,21132.0
2024-05-21 09:40:00,171.89,172.04,171.66,171.92,7425.0,168.4023,168.5493,168.177,168.4317,7425.0
2024-05-21 09:50:00,171.92,171.92,171.39,171.4,14488.0,168.4317,168.4317,167.9125,167.9223,14488.0
2024-05-21 10:00:00,171.46,171.91,171.45,171.91,7216.0,167.981,168.4219,167.9713,168.4219,7216.0
2024-05-21 10:10:00,171.97,171.97,171.43,171.48,11509.0,168.4807,168.4807,167.9517,168.0006,11509.0
2024-05-21 10:20:00,171.45,171.45,171.08,171.13,6723.0,167.9713,167.9713,167.6088,167.6577,6723.0
2024-05-21 10:30:00,171.07,171.35,170.97,171.35,8637.0,167.599,167.8733,167.501,167.8733,8637.0
2024-05-21 10:40:00,171.34,171.79,171.34,171.53,8873.0,167.8635,168.3044,167.8635,168.0496,8873.0
2024-05-21 10:50:00,171.5,171.57,171.33,171.41,16718.0,168.0202,168.0888,167.8537,167.9321,16718.0
2024-05-21 11:00:00,171.41,171.67,171.12,171.63,9058.0,167.9321,168.1868,167.6479,168.1476,9058.0
2024-05-21 11:10:00,171.63,171.64,171.3,171.35,9401.0,168.1476,168.1574,167.8243,167.8733,9401.0
2024-05-21 11:20:00,171.31,171.41,171.29,171.32,3882.0,167.8341,167.9321,167.8145,167.8439,3882.0
2024-05-21 11:30:00,171.31,171.32,170.95,170.95,12016.0,167.8341,167.8439,167.4814,167.4814,12016.0
2024-05-21 11:40:00,170.94,170.94,170.68,170.68,4415.0,167.4716,167.4716,167.2169,167.2169,4415.0
2024-05-21 11:50:00,170.64,170.67,170.33,170.33,15995.0,167.1777,167.2071,166.874,166.874,15995.0
2024-05-21 12:00:00,170.34,170.38,170.22,170.29,8328.0,166.8838,166.923,166.7662,166.8348,8328.0
2024-05-21 12:10:00,170.37,170.6,170.36,170.51,4261.0,166.9132,167.1385,166.9034,167.0503,4261.0
2024-05-21 12:20:00,170.5,170.6,170.26,170.3,7577.0,167.0405,167.1385,166.8054,166.8446,7577.0
2024-05-21 12:30:00,170.36,170.49,170.33,170.43,2719.0,166.9034,167.0307,166.874,166.9719,2719.0
2024-05-21 12:40:00,170.42,170.43,170.31,170.42,5457.0,166.9621,166.9719,166.8544,166.9621,5457.0
2024-05-21 12:50:00,170.47,170.55,170.39,170.41,8515.0,167.0111,167.0895,166.9328,166.9524,8515.0
2024-05-21 13:00:00,170.42,170.71,170.42,170.67,4659.0,166.9621,167.2463,166.9621,167.2071,4659.0
2024-05-21 13:10:00,170.68,170.71,170.54,170.63,5902.0,167.2169,167.2463,167.0797,167.1679,5902.0
2024-05-21 13:20:00,170.65,170.7,170.53,170.66,5946.0,167.1875,167.2365,167.0699,167.1973,5946.0
2024-05-21 13:30:00,170.7,170.75,170.6,170.6,4698.0,167.2365,167.2855,167.1385,167.1385,4698.0
2024-05-21 13:40:00,170.63,170.81,170.63,170.81,10813.0,167.1679,167.3442,167.1679,167.3442,10813.0
2024-05-21 13:50:00,170.85,170.96,170.85,170.96,4575.0,167.3834,167.4912,167.3834,167.4912,4575.0
2024-05-21 14:00:00,170.94,170.94,170.8,170.89,6195.0,167.4716,167.4716,167.3344,167.4226,6195.0
2024-05-21 14:10:00,170.85,170.95,170.63,170.92,7147.0,167.3834,167.4814,167.1679,167.452,7147.0
2024-05-21 14:20:00,170.92,171.16,170.92,171.04,6712.0,167.452,167.6871,167.452,167.5696,6712.0
2024-05-21 14:30:00,171.04,171.26,171.02,171.15,8602.0,167.5696,167.7851,167.55,167.6773,8602.0
2024-05-21 14:40:00,171.08,171.16,171.08,171.13,5585.0,167.6088,167.6871,167.6088,167.6577,5585.0
2024-05-21 14:50:00,171.1,171.23,171.08,171.19,8424.0,167.6284,167.7557,167.6088,167.7165,8424.0
2024-05-21 15:00:00,171.2,171.69,171.17,171.64,7680.0,167.7263,168.2064,167.6969,168.1574,7680.0
2024-05-21 15:10:00,171.67,172.0,171.67,171.8,14737.0,168.1868,168.5101,168.1868,168.3141,14737.0
2024-05-21 15:20:00,171.73,171.98,171.65,171.94,13782.0,168.2456,168.4905,168.1672,168.4513,13782.0
2024-05-21 15:30:00,171.94,172.32,171.92,172.28,15856.0,168.4513,168.8236,168.4317,168.7844,15856.0
2024-05-21 15:40:00,172.31,172.54,172.1,172.42,22768.0,168.8138,169.0391,168.6081,168.9216,22768.0
2024-05-21 15:50:00,172.44,172.54,172.05,172.17,77019.0,168.9412,169.0391,168.5591,168.6766,77019.0
2024-05-22 09:30:00,171.02,171.4,170.27,171.33,21064.0,167.55,167.9223,166.8152,167.8537,21064.0
2024-05-22 09:40:00,171.17,171.7,170.7,170.79,12718.0,167.6969,168.2162,167.2365,167.3246,12718.0
2024-05-22 09:50:00,170.79,171.22,170.55,171.21,7048.0,167.3246,167.7459,167.0895,167.7361,7048.0
2024-05-22 10:00:00,171.24,171.6,170.89,171.45,10768.0,167.7655,168.1182,167.4226,167.9713,10768.0
2024-05-22 10:10:00,171.52,171.87,171.41,171.73,7118.0,168.0398,168.3827,167.9321,168.2456,7118.0
2024-05-22 10:20:00,171.78,171.97,171.63,171.86,7866.0,168.2946,168.4807,168.1476,168.3729,7866.0
2024-05-22 10:30:00,171.84,171.92,171.75,171.83,2976.0,168.3533,168.4317,168.2652,168.3435,2976.0
2024-05-22 10:40:00,171.9,171.9,171.51,171.51,4643.0,168.4121,168.4121,168.03,168.03,4643.0
2024-05-22 10:50:00,171.58,171.7,171.5,171.67,3319.0,168.0986,168.2162,168.0202,168.1868,3319.0
2024-05-22 11:00:00,171.76,171.86,171.68,171.86,2711.0,168.275,168.3729,168.1966,168.3729,2711.0
2024-05-22 11:10:00,171.76,171.9,171.58,171.58,8549.0,168.275,168.4121,168.0986,168.0986,8549.0
2024-05-22 11:20:00,171.58,171.7,171.52,171.63,4698.0,168.0986,168.2162,168.0398,168.1476,4698.0
2024-05-22 11:30:00,171.63,171.64,171.31,171.4,5529.0,168.1476,168.1574,167.8341,167.9223,5529.0
2024-05-22 11:40:00,171.45,171.67,171.44,171.55,6225.0,167.9713,168.1868,167.9615,168.0692,6225.0
2024-05-22 11:50:00,171.54,171.77,171.37,171.72,3236.0,168.0594,168.2848,167.8929,168.2358,3236.0
2024-05-22 12:00:00,171.8,171.96,171.78,171.86,6363.0,168.3141,168.4709,168.2946,168.3729,6363.0
2024-05-22 12:10:00,171.93,172.47,171.91,172.38,10046.0,168.4415,168.9706,168.4219,168.8824,10046.0
2024-05-22 12:20:00,172.44,172.82,172.33,172.8,12361.0,168.9412,169.3135,168.8334,169.2939,12361.0
2024-05-22 12:30:00,172.85,172.89,172.59,172.66,17937.0,169.3428,169.382,169.0881,169.1567,17937.0
2024-05-22 12:40:00,172.67,172.85,172.33,172.41,7279.0,169.1665,169.3428,168.8334,168.9118,7279.0
2024-05-22 12:50:00,172.34,172.59,172.21,172.42,7018.0,168.8432,169.0881,168.7158,168.9216,7018.0
2024-05-22 13:00:00,172.45,172.73,172.44,172.63,5029.0,168.951,169.2253,168.9412,169.1273,5029.0
2024-05-22 13:10:00,172.64,172.64,172.43,172.52,4903.0,169.1371,169.1371,168.9314,169.0195,4903.0
2024-05-22 13:20:00,172.56,172.61,172.29,172.29,6599.0,169.0587,169.1077,168.7942,168.7942,6599.0
2024-05-22 13:30:00,172.33,172.39,171.94,172.15,6722.0,168.8334,168.8922,168.4513,168.657,6722.0
2024-05-22 13:40:00,172.08,172.14,171.9,172.03,6746.0,168.5885,168.6473,168.4121,168.5395,6746.0
2024-05-22 13:50:00,172.05,172.16,171.96,172.04,13129.0,168.5591,168.6668,168.4709,168.5493,13129.0
2024-05-22 14:00:00,172.0,172.0,171.48,171.62,11414.0,168.5101,168.5101,168.0006,168.1378,11414.0
2024-05-22 14:10:00,171.62,171.66,170.91,171.0,9175.0,168.1378,168.177,167.4422,167.5304,9175.0
2024-05-22 14:20:00,171.04,171.3,170.75,171.0,10882.0,167.5696,167.8243,167.2855,167.5304,10882.0
2024-05-22 14:30:00,170.98,171.07,170.84,170.97,9117.0,167.5108,167.599,167.3736,167.501,9117.0
2024-05-22 14:40:00,170.97,171.01,170.52,170.69,8876.0,167.501,167.5402,167.0601,167.2267,8876.0
2024-05-22 14:50:00,170.69,170.71,170.42,170.59,10636.0,167.2267,167.2463,166.9621,167.1287,10636.0
2024-05-22 15:00:00,170.63,170.74,170.57,170.74,7117.0,167.1679,167.2757,167.1091,167.2757,7117.0
2024-05-22 15:10:00,170.72,170.72,170.23,170.32,16829.0,167.2561,167.2561,166.776,166.8642,16829.0
2024-05-22 15:20:00,170.32,170.82,170.32,170.71,12515.0,166.8642,167.354,166.8642,167.2463,12515.0
2024-05-22 15:30:00,170.67,170.96,170.61,170.77,12815.0,167.2071,167.4912,167.1483,167.305,12815.0
2024-05-22 15:40:00,170.78,170.83,170.55,170.55,21448.0,167.3148,167.3638,167.0895,167.0895,21448.0
2024-05-22 15:50:00,170.53,171.19,170.48,171.14,68673.0,167.0699,167.7165,167.0209,167.6675,68673.0
2024-05-23 09:30:00,171.5,171.55,170.75,170.85,19105.0,168.0202,168.0692,167.2855,167.3834,19105.0
2024-05-23 09:40:00,170.84,171.18,170.75,170.79,17616.0,167.3736,167.7067,167.2855,167.3246,17616.0
2024-05-23 09:50:00,170.89,171.39,170.46,171.35,8189.0,167.4226,167.9125,167.0013,167.8733,8189.0
2024-05-23 10:00:00,171.35,171.71,171.31,171.37,14622.0,167.8733,168.226,167.8341,167.8929,14622.0
2024-05-23 10:10:00,171.26,171.35,170.99,170.99,8204.0,167.7851,167.8733,167.5206,167.5206,8204.0
2024-05-23 10:20:00,171.1,171.25,170.68,171.25,12735.0,167.6284,167.7753,167.2169,167.7753,12735.0
2024-05-23 10:30:00,171.21,171.21,170.85,170.91,9133.0,167.7361,167.7361,167.3834,167.4422,9133.0
2024-05-23 10:40:00,170.86,170.93,170.71,170.87,9334.0,167.3932,167.4618,167.2463,167.403,9334.0
2024-05-23 10:50:00,170.89,170.9,170.63,170.67,11170.0,167.4226,167.4324,167.1679,167.2071,11170.0
2024-05-23 11:00:00,170.73,171.5,170.68,171.47,9684.0,167.2659,168.0202,167.2169,167.9908,9684.0
2024-05-23 11:10:00,171.57,171.6,171.04,171.29,20822.0,168.0888,168.1182,167.5696,167.8145,20822.0
2024-05-23 11:20:00,171.23,171.27,170.91,171.04,9913.0,167.7557,167.7949,167.4422,167.5696,9913.0
2024-05-23 11:30:00,171.07,171.14,170.9,171.01,4693.0,167.599,167.6675,167.4324,167.5402,4693.0
2024-05-23 11:40:00,171.0,171.11,170.98,170.99,4315.0,167.5304,167.6381,167.5108,167.5206,4315.0
2024-05-23 11:50:00,171.05,171.61,171.05,171.53,22293.0,167.5794,168.128,167.5794,168.0496,22293.0
2024-05-23 12:00:00,171.46,171.6,171.36,171.42,9618.0,167.981,168.1182,167.8831,167.9419,9618.0
2024-05-23 12:10:00,171.49,171.58,171.33,171.58,7969.0,168.0104,168.0986,167.8537,168.0986,7969.0
2024-05-23 12:20:00,171.61,171.98,171.61,171.97,8437.0,168.128,168.4905,168.128,168.4807,8437.0
2024-05-23 12:30:00,171.97,172.12,171.83,172.05,8990.0,168.4807,168.6277,168.3435,168.5591,8990.0
2024-05-23 12:40:00,172.04,172.04,171.63,171.72,5878.0,168.5493,168.5493,168.1476,168.2358,5878.0
2024-05-23 12:50:00,171.76,171.78,171.68,171.76,3751.0,168.275,168.2946,168.1966,168.275,3751.0
2024-05-23 13:00:00,171.74,171.76,171.57,171.57,6728.0,168.2554,168.275,168.0888,168.0888,6728.0
2024-05-23 13:10:00,171.58,171.64,171.55,171.55,6330.0,168.0986,168.1574,168.0692,168.0692,6330.0
2024-05-23 13:20:00,171.52,171.56,171.31,171.5,9367.0,168.0398,168.079,167.8341,168.0202,9367.0
2024-05-23 13:30:00,171.45,171.45,171.15,171.2,10903.0,167.9713,167.9713,167.6773,167.7263,10903.0
2024-05-23 13:40:00,171.22,171.36,171.02,171.2,11052.0,167.7459,167.8831,167.55,167.7263,11052.0
2024-05-23 13:50:00,171.2,171.37,171.14,171.26,8972.0,167.7263,167.8929,167.6675,167.7851,8972.0
2024-05-23 14:00:00,171.21,171.21,170.73,171.0,5635.0,167.7361,167.7361,167.2659,167.5304,5635.0
2024-05-23 14:10:00,170.99,170.99,170.67,170.7,6484.0,167.5206,167.5206,167.2071,167.2365,6484.0
2024-05-23 14:20:00,170.67,170.84,170.62,170.71,8669.0,167.2071,167.3736,167.1581,167.2463,8669.0
2024-05-23 14:30:00,170.71,170.93,170.62,170.93,5756.0,167.2463,167.4618,167.1581,167.4618,5756.0
2024-05-23 14:40:00,170.88,170.92,170.57,170.63,9674.0,167.4128,167.452,167.1091,167.1679,9674.0
2024-05-23 14:50:00,170.63,170.71,170.58,170.61,6322.0,167.1679,167.2463,167.1189,167.1483,6322.0
2024-05-23 15:00:00,170.63,170.98,170.63,170.94,8302.0,167.1679,167.5108,167.1679,167.4716,8302.0
2024-05-23 15:10:00,170.95,171.18,170.83,171.17,10727.0,167.4814,167.7067,167.3638,167.6969,10727.0
2024-05-23 15:20:00,171.19,171.32,171.0,171.15,16010.0,167.7165,167.8439,167.5304,167.6773,16010.0
2024-05-23 15:30:00,171.08,171.11,170.82,171.04,15080.0,167.6088,167.6381,167.354,167.5696,15080.0
2024-05-23 15:40:00,171.03,171.42,170.98,171.35,21534.0,167.5598,167.9419,167.5108,167.8733,21534.0
2024-05-23 15:50:00,171.35,171.61,171.35,171.55,68353.0,167.8733,168.128,167.8733,168.0692,68353.0
2024-05-24 09:30:00,172.86,173.0,171.9,172.6,21917.0,169.3526,169.4898,168.4121,169.0979,21917.0
2024-05-24 09:40:00,172.57,172.69,171.77,171.78,4340.0,169.0685,169.1861,168.2848,168.2946,4340.0
2024-05-24 09:50:00,171.68,171.89,171.22,171.22,6968.0,168.1966,168.4023,167.7459,167.7459,6968.0
2024-05-24 10:00:00,171.22,171.65,171.02,171.5,8886.0,167.7459,168.1672,167.55,168.0202,8886.0
2024-05-24 10:10:00,171.36,171.42,171.06,171.2,6362.0,167.8831,167.9419,167.5892,167.7263,6362.0
2024-05-24 10:20:00,171.23,171.27,170.91,170.91,4837.0,167.7557,167.7949,167.4422,167.4422,4837.0
2024-05-24 10:30:00,170.86,170.91,170.15,170.17,5575.0,167.3932,167.4422,166.6976,166.7172,5575.0
2024-05-24 10:40:00,170.15,170.17,169.47,169.74,24855.0,166.6976,166.7172,166.0314,166.2959,24855.0
2024-05-24 10:50:00,169.79,170.23,169.75,170.23,6623.0,166.3449,166.776,166.3057,166.776,6623.0
2024-05-24 11:00:00,170.19,170.72,170.18,170.57,1628.0,166.7368,167.2561,166.727,167.1091,1628.0
2024-05-24 11:10:00,170.63,170.71,170.32,170.32,2801.0,167.1679,167.2463,166.8642,166.8642,2801.0
2024-05-24 11:20:00,170.29,170.39,170.0,170.03,3524.0,166.8348,166.9328,166.5507,166.5801,3524.0
2024-05-24 11:30:00,169.96,170.1,169.61,169.63,5898.0,166.5115,166.6486,166.1686,166.1882,5898.0
2024-05-24 11:40:00,169.63,170.03,169.62,169.95,5625.0,166.1882,166.5801,166.1784,166.5017,5625.0
2024-05-24 11:50:00,170.01,170.23,169.98,170.17,4344.0,166.5605,166.776,166.5311,166.7172,4344.0
2024-05-24 12:00:00,170.26,170.46,170.25,170.44,7778.0,166.8054,167.0013,166.7956,166.9817,7778.0
2024-05-24 12:10:00,170.48,170.59,170.44,170.55,16958.0,167.0209,167.1287,166.9817,167.0895,16958.0
2024-05-24 12:20:00,170.54,170.68,170.51,170.67,12318.0,167.0797,167.2169,167.0503,167.2071,12318.0
2024-05-24 12:30:00,170.71,170.77,170.32,170.32,8714.0,167.2463,167.305,166.8642,166.8642,8714.0
2024-05-24 12:40:00,170.25,170.44,170.16,170.44,6930.0,166.7956,166.9817,166.7074,166.9817,6930.0
2024-05-24 12:50:00,170.4,170.45,170.28,170.28,6441.0,166.9426,166.9915,166.825,166.825,6441.0
2024-05-24 13:00:00,170.28,170.39,170.17,170.31,12220.0,166.825,166.9328,166.7172,166.8544,12220.0
2024-05-24 13:10:00,170.31,170.51,170.31,170.38,9231.0,166.8544,167.0503,166.8544,166.923,9231.0
2024-05-24 13:20:00,170.39,170.39,170.2,170.2,8638.0,166.9328,166.9328,166.7466,166.7466,8638.0
2024-05-24 13:30:00,170.2,170.32,170.19,170.32,9457.0,166.7466,166.8642,166.7368,166.8642,9457.0
2024-05-24 13:40:00,170.28,170.52,170.11,170.44,31609.0,166.825,167.0601,166.6584,166.9817,31609.0
2024-05-24 13:50:00,170.4,170.48,170.32,170.39,7840.0,166.9426,167.0209,166.8642,166.9328,7840.0
2024-05-24 14:00:00,170.4,170.57,170.35,170.54,5880.0,166.9426,167.1091,166.8936,167.0797,5880.0
2024-05-24 14:10:00,170.54,170.55,170.23,170.25,7099.0,167.0797,167.0895,166.776,166.7956,7099.0
2024-05-24 14:20:00,170.24,170.27,170.0,170.09,5655.0,166.7858,166.8152,166.5507,166.6388,5655.0
2024-05-24 14:30:00,170.09,170.2,170.01,170.2,8853.0,166.6388,166.7466,166.5605,166.7466,8853.0
2024-05-24 14:40:00,170.16,170.35,170.16,170.33,2959.0,166.7074,166.8936,166.7074,166.874,2959.0
2024-05-24 14:50:00,170.37,170.38,170.16,170.18,9850.0,166.9132,166.923,166.7074,166.727,9850.0
2024-05-24 15:00:00,170.21,170.32,170.0,170.05,9474.0,166.7564,166.8642,166.5507,166.5997,9474.0
2024-05-24 15:10:00,170.06,170.35,170.06,170.35,13907.0,166.6095,166.8936,166.6095,166.8936,13907.0
2024-05-24 15:20:00,170.38,170.43,170.23,170.26,14163.0,166.923,166.9719,166.776,166.8054,14163.0
2024-05-24 15:30:00,170.25,170.48,170.21,170.45,14610.0,166.7956,167.0209,166.7564,166.9915,14610.0
2024-05-24 15:40:00,170.48,170.5,170.37,170.48,20599.0,167.0209,167.0405,166.9132,167.0209,20599.0
2024-05-24 15:50:00,170.42,171.32,170.32,171.27,114300.0,166.9621,167.8439,166.8642,167.7949,114300.0
2024-05-28 09:30:00,171.15,171.24,170.0,170.13,26532.0,167.6773,167.7655,166.5507,166.678,26532.0
2024-05-28 09:40:00,169.99,170.48,169.98,170.22,15256.0,166.5409,167.0209,166.5311,166.7662,15256.0
2024-05-28 09:50:00,170.13,170.54,169.75,169.76,16955.0,166.678,167.0797,166.3057,166.3155,16955.0
2024-05-28 10:00:00,169.75,171.03,169.72,170.9,20969.0,166.3057,167.5598,166.2764,167.4324,20969.0
2024-05-28 10:10:00,170.9,170.92,170.36,170.64,8850.0,167.4324,167.452,166.9034,167.1777,8850.0
2024-05-28 10:20:00,170.63,170.64,170.2,170.23,17858.0,167.1679,167.1777,166.7466,166.776,17858.0
2024-05-28 10:30:00,170.1,170.2,169.58,169.89,6332.0,166.6486,166.7466,166.1392,166.4429,6332.0
2024-05-28 10:40:00,169.94,170.27,169.84,170.22,15531.0,166.4919,166.8152,166.3939,166.7662,15531.0
2024-05-28 10:50:00,170.27,170.44,170.2,170.24,15583.0,166.8152,166.9817,166.7466,166.7858,15583.0
2024-05-28 11:00:00,170.3,170.3,169.96,170.15,8313.0,166.8446,166.8446,166.5115,166.6976,8313.0
2024-05-28 11:10:00,170.21,170.44,170.19,170.43,8355.0,166.7564,166.9817,166.7368,166.9719,8355.0
2024-05-28 11:20:00,170.42,170.71,170.37,170.69,10889.0,166.9621,167.2463,166.9132,167.2267,10889.0
2024-05-28 11:30:00,170.72,170.84,170.42,170.57,10607.0,167.2561,167.3736,166.9621,167.1091,10607.0
2024-05-28 11:40:00,170.55,170.72,170.35,170.41,10533.0,167.0895,167.2561,166.8936,166.9524,10533.0
2024-05-28 11:50:00,170.4,170.62,170.34,170.58,16608.0,166.9426,167.1581,166.8838,167.1189,16608.0
2024-05-28 12:00:00,170.64,170.79,170.52,170.78,15423.0,167.1777,167.3246,167.0601,167.3148,15423.0
2024-05-28 12:10:00,170.83,171.26,170.78,170.78,18100.0,167.3638,167.7851,167.3148,167.3148,18100.0
2024-05-28 12:20:00,170.8,170.86,170.15,170.2,39621.0,167.3344,167.3932,166.6976,166.7466,39621.0
2024-05-28 12:30:00,170.21,170.27,169.95,169.95,26319.0,166.7564,166.8152,166.5017,166.5017,26319.0
2024-05-28 12:40:00,170.07,170.2,169.92,170.2,16218.0,166.6193,166.7466,166.4723,166.7466,16218.0
2024-05-28 12:50:00,170.15,170.15,169.87,169.97,12887.0,166.6976,166.6976,166.4233,166.5213,12887.0
2024-05-28 13:00:00,169.92,169.92,169.47,169.75,5803.0,166.4723,166.4723,166.0314,166.3057,5803.0
2024-05-28 13:10:00,169.77,169.85,169.59,169.74,5296.0,166.3253,166.4037,166.149,166.2959,5296.0
2024-05-28 13:20:00,169.75,169.75,169.59,169.65,6231.0,166.3057,166.3057,166.149,166.2078,6231.0
2024-05-28 13:30:00,169.54,169.7,169.47,169.67,11272.0,166.1,166.2568,166.0314,166.2274,11272.0
2024-05-28 13:40:00,169.65,169.73,169.5,169.52,18933.0,166.2078,166.2861,166.0608,166.0804,18933.0
2024-05-28 13:50:00,169.51,169.54,169.23,169.4,23708.0,166.0706,166.1,165.7963,165.9628,23708.0
2024-05-28 14:00:00,169.36,169.52,169.27,169.36,10694.0,165.9237,166.0804,165.8355,165.9237,10694.0
2024-05-28 14:10:00,169.3,169.35,169.07,169.11,7566.0,165.8649,165.9139,165.6395,165.6787,7566.0
2024-05-28 14:20:00,169.08,169.11,168.64,168.9,12710.0,165.6493,165.6787,165.2183,165.473,12710.0
2024-05-28 14:30:00,168.89,168.93,168.73,168.84,9347.0,165.4632,165.5024,165.3064,165.4142,9347.0
2024-05-28 14:40:00,168.93,168.93,168.6,168.68,4511.0,165.5024,165.5024,165.1791,165.2575,4511.0
2024-05-28 14:50:00,168.65,168.83,168.64,168.77,13959.0,165.2281,165.4044,165.2183,165.3456,13959.0
2024-05-28 15:00:00,168.74,168.77,168.21,168.22,18137.0,165.3162,165.3456,164.797,164.8068,18137.0
2024-05-28 15:10:00,168.23,168.36,168.14,168.24,20517.0,164.8166,164.9439,164.7284,164.8264,20517.0
2024-05-28 15:20:00,168.34,168.45,168.04,168.12,20018.0,164.9244,165.0321,164.6304,164.7088,20018.0
2024-05-28 15:30:00,168.17,168.52,168.12,168.49,16484.0,164.7578,165.1007,164.7088,165.0713,16484.0
2024-05-28 15:40:00,168.48,168.48,168.16,168.22,41625.0,165.0615,165.0615,164.748,164.8068,41625.0
2024-05-28 15:50:00,168.19,168.56,167.92,168.43,133481.0,164.7774,165.1399,164.5129,165.0125,133481.0
2024-05-29 09:30:00,167.26,169.71,167.0,169.7,53361.0,163.8663,166.2666,163.6115,166.2568,53361.0
2024-05-29 09:40:00,169.98,170.72,169.21,169.33,22700.0,166.5311,167.2561,165.7767,165.8943,22700.0
2024-05-29 09:50:00,169.37,169.37,168.52,168.79,15235.0,165.9335,165.9335,165.1007,165.3652,15235.0
2024-05-29 10:00:00,168.75,169.03,168.59,168.72,17525.0,165.326,165.6004,165.1693,165.2966,17525.0
2024-05-29 10:10:00,168.75,169.14,168.72,168.8,31911.0,165.326,165.7081,165.2966,165.375,31911.0
2024-05-29 10:20:00,168.77,168.78,168.22,168.64,21831.0,165.3456,165.3554,164.8068,165.2183,21831.0
2024-05-29 10:30:00,168.62,168.66,167.95,168.37,19528.0,165.1987,165.2379,164.5423,164.9537,19528.0
2024-05-29 10:40:00,168.38,168.46,167.78,168.14,17143.0,164.9635,165.0419,164.3757,164.7284,17143.0
2024-05-29 10:50:00,168.29,168.36,168.09,168.16,9991.0,164.8754,164.9439,164.6794,164.748,9991.0
2024-05-29 11:00:00,168.14,168.27,167.88,168.24,20623.0,164.7284,164.8558,164.4737,164.8264,20623.0
2024-05-29 11:10:00,168.27,168.27,167.96,168.17,11697.0,164.8558,164.8558,164.5521,164.7578,11697.0
2024-05-29 11:20:00,168.2,168.33,167.63,167.66,23269.0,164.7872,164.9146,164.2288,164.2582,23269.0
2024-05-29 11:30:00,167.67,167.9,167.6,167.81,9800.0,164.2679,164.4933,164.1994,164.4051,9800.0
2024-05-29 11:40:00,167.77,167.93,167.66,167.85,15298.0,164.3659,164.5227,164.2582,164.4443,15298.0
2024-05-29 11:50:00,167.87,167.97,167.79,167.81,12155.0,164.4639,164.5619,164.3855,164.4051,12155.0
2024-05-29 12:00:00,167.78,167.78,167.34,167.58,8270.0,164.3757,164.3757,163.9446,164.1798,8270.0
2024-05-29 12:10:00,167.61,167.76,167.61,167.72,5440.0,164.2092,164.3561,164.2092,164.3169,5440.0
2024-05-29 12:20:00,167.76,167.87,167.76,167.84,5516.0,164.3561,164.4639,164.3561,164.4345,5516.0
2024-05-29 12:30:00,167.81,168.08,167.68,168.0,15302.0,164.4051,164.6696,164.2777,164.5913,15302.0
2024-05-29 12:40:00,168.0,168.0,167.85,167.89,7877.0,164.5913,164.5913,164.4443,164.4835,7877.0
2024-05-29 12:50:00,167.95,167.95,167.34,167.34,7794.0,164.5423,164.5423,163.9446,163.9446,7794.0
2024-05-29 13:00:00,167.29,167.31,166.95,167.16,12783.0,163.8957,163.9153,163.5626,163.7683,12783.0
2024-05-29 13:10:00,167.16,167.18,166.88,166.97,8711.0,163.7683,163.7879,163.494,163.5822,8711.0
2024-05-29 13:20:00,166.94,167.02,166.84,166.97,5379.0,163.5528,163.6311,163.4548,163.5822,5379.0
2024-05-29 13:30:00,166.94,167.0,166.63,166.79,10693.0,163.5528,163.6115,163.249,163.4058,10693.0
2024-05-29 13:40:00,166.78,166.9,166.78,166.85,4808.0,163.396,163.5136,163.396,163.4646,4808.0
2024-05-29 13:50:00,166.91,166.97,166.8,166.8,7921.0,163.5234,163.5822,163.4156,163.4156,7921.0
2024-05-29 14:00:00,166.8,166.81,166.67,166.67,9854.0,163.4156,163.4254,163.2882,163.2882,9854.0
2024-05-29 14:10:00,166.69,166.71,166.43,166.43,5537.0,163.3078,163.3274,163.0531,163.0531,5537.0
2024-05-29 14:20:00,166.5,166.57,166.4,166.4,8019.0,163.1217,163.1903,163.0237,163.0237,8019.0
2024-05-29 14:30:00,166.44,166.44,166.15,166.15,25357.0,163.0629,163.0629,162.7788,162.7788,25357.0
2024-05-29 14:40:00,166.21,166.42,166.04,166.21,19650.0,162.8376,163.0433,162.671,162.8376,19650.0
2024-05-29 14:50:00,166.2,166.25,166.11,166.18,8630.0,162.8278,162.8768,162.7396,162.8082,8630.0
2024-05-29 15:00:00,166.14,166.33,166.0,166.0,17017.0,162.769,162.9551,162.6318,162.6318,17017.0
2024-05-29 15:10:00,166.0,166.21,165.93,166.11,14292.0,162.6318,162.8376,162.5633,162.7396,14292.0
2024-05-29 15:20:00,166.16,166.52,166.11,166.48,11739.0,162.7886,163.1413,162.7396,163.1021,11739.0
2024-05-29 15:30:00,166.46,166.71,166.39,166.62,23247.0,163.0825,163.3274,163.0139,163.2393,23247.0
2024-05-29 15:40:00,166.62,166.88,166.31,166.31,32592.0,163.2393,163.494,162.9355,162.9355,32592.0
2024-05-29 15:50:00,166.36,166.68,166.34,166.6,114254.0,162.9845,163.298,162.9649,163.2197,114254.0
2024-05-30 09:30:00,166.2,167.44,166.2,166.78,33150.0,162.8278,164.0426,162.8278,163.396,33150.0
2024-05-30 09:40:00,166.78,167.04,166.43,167.01,16384.0,163.396,163.6507,163.0531,163.6213,16384.0
2024-05-30 09:50:00,166.9,167.13,166.6,166.92,11324.0,163.5136,163.7389,163.2197,163.5332,11324.0
2024-05-30 10:00:00,167.08,167.53,166.98,167.4,21045.0,163.6899,164.1308,163.5919,164.0034,21045.0
2024-05-30 10:10:00,167.33,167.53,166.87,166.87,21471.0,163.9348,164.1308,163.4842,163.4842,21471.0
2024-05-30 10:20:00,167.0,167.14,166.81,166.97,12864.0,163.6115,163.7487,163.4254,163.5822,12864.0
2024-05-30 10:30:00,166.97,167.1,166.54,167.0,11318.0,163.5822,163.7095,163.1609,163.6115,11318.0
2024-05-30 10:40:00,167.1,167.27,166.97,167.22,10783.0,163.7095,163.8761,163.5822,163.8271,10783.0
2024-05-30 10:50:00,167.27,167.61,167.26,167.35,15131.0,163.8761,164.2092,163.8663,163.9544,15131.0
2024-05-30 11:00:00,167.32,167.52,167.13,167.27,28231.0,163.925,164.121,163.7389,163.8761,28231.0
2024-05-30 11:10:00,167.26,167.68,167.21,167.52,7771.0,163.8663,164.2777,163.8173,164.121,7771.0
2024-05-30 11:20:00,167.52,168.04,167.47,167.78,16746.0,164.121,164.6304,164.072,164.3757,16746.0
2024-05-30 11:30:00,167.71,167.94,167.61,167.75,12135.0,164.3071,164.5325,164.2092,164.3463,12135.0
2024-05-30 11:40:00,167.75,167.85,167.66,167.71,12580.0,164.3463,164.4443,164.2582,164.3071,12580.0
2024-05-30 11:50:00,167.64,167.71,167.33,167.35,10729.0,164.2386,164.3071,163.9348,163.9544,10729.0
2024-05-30 12:00:00,167.3,167.55,167.27,167.27,20427.0,163.9055,164.1504,163.8761,163.8761,20427.0
2024-05-30 12:10:00,167.39,167.44,167.08,167.08,14097.0,163.9936,164.0426,163.6899,163.6899,14097.0
2024-05-30 12:20:00,167.1,167.31,167.0,167.04,16098.0,163.7095,163.9153,163.6115,163.6507,16098.0
2024-05-30 12:30:00,167.06,167.5,166.99,167.46,14035.0,163.6703,164.1014,163.6017,164.0622,14035.0
2024-05-30 12:40:00,167.46,167.58,167.43,167.51,9806.0,164.0622,164.1798,164.0328,164.1112,9806.0
2024-05-30 12:50:00,167.5,167.83,167.5,167.7,18739.0,164.1014,164.4247,164.1014,164.2973,18739.0
2024-05-30 13:00:00,167.75,167.9,167.45,167.7,18494.0,164.3463,164.4933,164.0524,164.2973,18494.0
2024-05-30 13:10:00,167.7,167.81,167.36,167.37,9915.0,164.2973,164.4051,163.9642,163.974,9915.0
2024-05-30 13:20:00,167.36,167.44,167.29,167.36,5411.0,163.9642,164.0426,163.8957,163.9642,5411.0
2024-05-30 13:30:00,167.33,167.47,167.33,167.46,8443.0,163.9348,164.072,163.9348,164.0622,8443.0
2024-05-30 13:40:00,167.47,167.47,167.22,167.25,9261.0,164.072,164.072,163.8271,163.8565,9261.0
2024-05-30 13:50:00,167.19,167.29,167.08,167.28,8146.0,163.7977,163.8957,163.6899,163.8859,8146.0
2024-05-30 14:00:00,167.23,167.37,167.14,167.36,6467.0,163.8369,163.974,163.7487,163.9642,6467.0
2024-05-30 14:10:00,167.33,167.44,167.16,167.26,9856.0,163.9348,164.0426,163.7683,163.8663,9856.0
2024-05-30 14:20:00,167.33,167.37,167.17,167.37,8719.0,163.9348,163.974,163.7781,163.974,8719.0
2024-05-30 14:30:00,167.38,167.4,166.88,166.91,11157.0,163.9838,164.0034,163.494,163.5234,11157.0
2024-05-30 14:40:00,166.93,167.15,166.73,167.15,9792.0,163.543,163.7585,163.347,163.7585,9792.0
2024-05-30 14:50:00,167.1,167.32,167.01,167.05,8700.0,163.7095,163.925,163.6213,163.6605,8700.0
2024-05-30 15:00:00,167.06,167.23,166.85,166.85,9968.0,163.6703,163.8369,163.4646,163.4646,9968.0
2024-05-30 15:10:00,166.85,167.08,166.79,166.79,14291.0,163.4646,163.6899,163.4058,163.4058,14291.0
2024-05-30 15:20:00,166.78,166.87,166.53,166.61,15735.0,163.396,163.4842,163.1511,163.2295,15735.0
2024-05-30 15:30:00,166.67,166.83,166.4,166.4,28676.0,163.2882,163.445,163.0237,163.0237,28676.0
2024-05-30 15:40:00,166.43,166.57,165.96,165.97,36481.0,163.0531,163.1903,162.5926,162.6024,36481.0
2024-05-30 15:50:00,166.02,166.73,165.91,166.64,134949.0,162.6514,163.347,162.5437,163.2588,134949.0
2024-05-31 09:30:00,166.65,166.85,166.01,166.72,45428.0,163.2686,163.4646,162.6416,163.3372,45428.0
2024-05-31 09:40:00,166.8,167.25,166.66,166.92,16969.0,163.4156,163.8565,163.2784,163.5332,16969.0
2024-05-31 09:50:00,166.78,167.04,166.24,166.5,11106.0,163.396,163.6507,162.867,163.1217,11106.0
2024-05-31 10:00:00,166.5,166.93,166.41,166.44,12776.0,163.1217,163.543,163.0335,163.0629,12776.0
2024-05-31 10:10:00,166.44,166.5,166.02,166.1,13890.0,163.0629,163.1217,162.6514,162.7298,13890.0
2024-05-31 10:20:00,166.13,166.38,165.93,166.09,22064.0,162.7592,163.0041,162.5633,162.72,22064.0
2024-05-31 10:30:00,166.06,166.27,165.98,166.14,22341.0,162.6906,162.8964,162.6122,162.769,22341.0
2024-05-31 10:40:00,166.13,166.33,165.86,165.94,10777.0,162.7592,162.9551,162.4947,162.573,10777.0
2024-05-31 10:50:00,165.97,165.97,165.45,165.68,17127.0,162.6024,162.6024,162.093,162.3183,17127.0
2024-05-31 11:00:00,165.66,165.72,165.41,165.57,13493.0,162.2987,162.3575,162.0538,162.2106,13493.0
2024-05-31 11:10:00,165.65,165.98,165.57,165.6,20359.0,162.2889,162.6122,162.2106,162.2399,20359.0
2024-05-31 11:20:00,165.56,165.69,165.41,165.63,9691.0,162.2008,162.3281,162.0538,162.2693,9691.0
2024-05-31 11:30:00,165.59,165.69,165.37,165.54,11956.0,162.2302,162.3281,162.0146,162.1812,11956.0
2024-05-31 11:40:00,165.51,165.74,165.48,165.74,7897.0,162.1518,162.3771,162.1224,162.3771,7897.0
2024-05-31 11:50:00,165.79,165.83,165.43,165.44,10333.0,162.4261,162.4653,162.0734,162.0832,10333.0
2024-05-31 12:00:00,165.37,165.48,165.23,165.36,8691.0,162.0146,162.1224,161.8775,162.0048,8691.0
2024-05-31 12:10:00,165.27,165.31,165.2,165.27,5296.0,161.9166,161.9558,161.8481,161.9166,5296.0
2024-05-31 12:20:00,165.31,165.59,165.17,165.53,18719.0,161.9558,162.2302,161.8187,162.1714,18719.0
2024-05-31 12:30:00,165.59,165.72,165.5,165.67,19217.0,162.2302,162.3575,162.142,162.3085,19217.0
2024-05-31 12:40:00,165.61,165.79,165.5,165.72,11343.0,162.2497,162.4261,162.142,162.3575,11343.0
2024-05-31 12:50:00,165.64,165.69,165.54,165.58,6887.0,162.2791,162.3281,162.1812,162.2204,6887.0
2024-05-31 13:00:00,165.54,165.79,165.49,165.74,11332.0,162.1812,162.4261,162.1322,162.3771,11332.0
2024-05-31 13:10:00,165.77,166.07,165.7,166.04,13952.0,162.4065,162.7004,162.3379,162.671,13952.0
2024-05-31 13:20:00,166.05,166.22,166.0,166.16,11027.0,162.6808,162.8474,162.6318,162.7886,11027.0
2024-05-31 13:30:00,166.19,166.22,166.05,166.07,7678.0,162.818,162.8474,162.6808,162.7004,7678.0
2024-05-31 13:40:00,166.1,166.35,166.01,166.3,13235.0,162.7298,162.9747,162.6416,162.9257,13235.0
2024-05-31 13:50:00,166.28,166.35,166.06,166.26,14235.0,162.9062,162.9747,162.6906,162.8866,14235.0
2024-05-31 14:00:00,166.29,166.43,166.25,166.4,9890.0,162.9159,163.0531,162.8768,163.0237,9890.0
2024-05-31 14:10:00,166.39,166.74,166.38,166.58,16652.0,163.0139,163.3568,163.0041,163.2001,16652.0
2024-05-31 14:20:00,166.58,166.58,166.32,166.39,8565.0,163.2001,163.2001,162.9453,163.0139,8565.0
2024-05-31 14:30:00,166.39,166.6,166.37,166.49,10864.0,163.0139,163.2197,162.9943,163.1119,10864.0
2024-05-31 14:40:00,166.53,166.82,166.52,166.64,13036.0,163.1511,163.4352,163.1413,163.2588,13036.0
2024-05-31 14:50:00,166.62,166.83,166.5,166.77,12019.0,163.2393,163.445,163.1217,163.3862,12019.0
2024-05-31 15:00:00,166.76,166.85,166.5,166.74,14931.0,163.3764,163.4646,163.1217,163.3568,14931.0
2024-05-31 15:10:00,166.74,166.92,166.68,166.72,12931.0,163.3568,163.5332,163.298,163.3372,12931.0
2024-05-31 15:20:00,166.72,166.95,166.69,166.85,13967.0,163.3372,163.5626,163.3078,163.4646,13967.0
2024-05-31 15:30:00,166.89,167.31,166.89,167.29,18556.0,163.5038,163.9153,163.5038,163.8957,18556.0
2024-05-31 15:40:00,167.3,167.71,167.23,167.67,35916.0,163.9055,164.3071,163.8369,164.2679,35916.0
2024-05-31 15:50:00,167.7,168.97,167.47,168.79,241934.0,164.2973,165.5416,164.072,165.3652,241934.0
2024-06-03 09:30:00,167.88,168.44,167.5,168.44,30415.0,164.4737,165.0223,164.1014,165.0223,30415.0
2024-06-03 09:40:00,168.3,168.66,168.3,168.64,10471.0,164.8852,165.2379,164.8852,165.2183,10471.0
2024-06-03 09:50:00,168.74,168.77,166.94,167.03,21902.0,165.3162,165.3456,163.5528,163.6409,21902.0
2024-06-03 10:00:00,167.16,167.65,166.94,167.11,10100.0,163.7683,164.2484,163.5528,163.7193,10100.0
2024-06-03 10:10:00,166.97,167.32,166.8,166.8,18555.0,163.5822,163.925,163.4156,163.4156,18555.0
2024-06-03 10:20:00,166.8,166.8,166.41,166.41,6212.0,163.4156,163.4156,163.0335,163.0335,6212.0
2024-06-03 10:30:00,166.4,166.51,165.8,165.99,12425.0,163.0237,163.1315,162.4359,162.622,12425.0
2024-06-03 10:40:00,165.99,166.46,165.6,165.92,14689.0,162.622,163.0825,162.2399,162.5535,14689.0
2024-06-03 10:50:00,165.84,166.25,165.47,165.47,13592.0,162.4751,162.8768,162.1126,162.1126,13592.0
2024-06-03 11:00:00,165.46,165.65,165.03,165.49,11538.0,162.1028,162.2889,161.6815,162.1322,11538.0
2024-06-03 11:10:00,165.5,166.12,165.49,165.9,9217.0,162.142,162.7494,162.1322,162.5339,9217.0
2024-06-03 11:20:00,165.97,166.12,165.42,165.43,13135.0,162.6024,162.7494,162.0636,162.0734,13135.0
2024-06-03 11:30:00,165.52,166.03,165.46,165.62,14882.0,162.1616,162.6612,162.1028,162.2595,14882.0
2024-06-03 11:40:00,165.58,165.63,165.16,165.58,5931.0,162.2204,162.2693,161.8089,162.2204,5931.0
2024-06-03 11:50:00,165.49,165.52,165.3,165.44,8169.0,162.1322,162.1616,161.946,162.0832,8169.0
2024-06-03 12:00:00,165.55,166.2,165.55,165.98,16406.0,162.191,162.8278,162.191,162.6122,16406.0
2024-06-03 12:10:00,166.02,166.03,165.03,165.03,10296.0,162.6514,162.6612,161.6815,161.6815,10296.0
2024-06-03 12:20:00,165.0,165.67,164.9,165.43,21515.0,161.6521,162.3085,161.5542,162.0734,21515.0
2024-06-03 12:30:00,165.43,165.74,165.38,165.74,10471.0,162.0734,162.3771,162.0244,162.3771,10471.0
2024-06-03 12:40:00,165.66,166.0,165.19,165.96,19422.0,162.2987,162.6318,161.8383,162.5926,19422.0
2024-06-03 12:50:00,165.96,165.96,165.13,165.16,17093.0,162.5926,162.5926,161.7795,161.8089,17093.0
2024-06-03 13:00:00,165.2,165.51,165.18,165.47,12421.0,161.8481,162.1518,161.8285,162.1126,12421.0
2024-06-03 13:10:00,165.42,165.83,165.19,165.83,37502.0,162.0636,162.4653,161.8383,162.4653,37502.0
2024-06-03 13:20:00,165.91,166.27,165.9,166.19,9385.0,162.5437,162.8964,162.5339,162.818,9385.0
2024-06-03 13:30:00,166.15,166.2,165.8,165.82,5756.0,162.7788,162.8278,162.4359,162.4555,5756.0
2024-06-03 13:40:00,165.82,166.12,165.82,166.01,8960.0,162.4555,162.7494,162.4555,162.6416,8960.0
2024-06-03 13:50:00,166.01,166.24,165.84,166.24,6709.0,162.6416,162.867,162.4751,162.867,6709.0
2024-06-03 14:00:00,166.27,166.33,166.15,166.26,5534.0,162.8964,162.9551,162.7788,162.8866,5534.0
2024-06-03 14:10:00,166.32,166.38,166.06,166.17,10101.0,162.9453,163.0041,162.6906,162.7984,10101.0
2024-06-03 14:20:00,166.13,166.54,166.02,166.05,25166.0,162.7592,163.1609,162.6514,162.6808,25166.0
2024-06-03 14:30:00,166.1,166.2,166.0,166.16,7658.0,162.7298,162.8278,162.6318,162.7886,7658.0
2024-06-03 14:40:00,166.17,166.39,166.12,166.36,15892.0,162.7984,163.0139,162.7494,162.9845,15892.0
2024-06-03 14:50:00,166.4,166.45,166.16,166.42,16846.0,163.0237,163.0727,162.7886,163.0433,16846.0
2024-06-03 15:00:00,166.47,166.67,166.46,166.63,20582.0,163.0923,163.2882,163.0825,163.249,20582.0
2024-06-03 15:10:00,166.61,166.62,166.41,166.61,12809.0,163.2295,163.2393,163.0335,163.2295,12809.0
2024-06-03 15:20:00,166.61,166.64,166.37,166.52,16446.0,163.2295,163.2588,162.9943,163.1413,16446.0
2024-06-03 15:30:00,166.53,166.66,166.42,166.45,20077.0,163.1511,163.2784,163.0433,163.0727,20077.0
2024-06-03 15:40:00,166.45,166.65,166.23,166.36,35830.0,163.0727,163.2686,162.8572,162.9845,35830.0
2024-06-03 15:50:00,166.33,166.91,166.14,166.87,116080.0,162.9551,163.5234,162.769,163.4842,116080.0
2024-06-04 09:30:00,164.99,165.23,164.54,164.67,26367.0,161.6423,161.8775,161.2015,161.3288,26367.0
2024-06-04 09:40:00,164.46,164.46,162.72,162.77,43993.0,161.1231,161.1231,159.4184,159.4674,43993.0
2024-06-04 09:50:00,162.88,163.01,162.04,162.04,42809.0,159.5751,159.7025,158.7522,158.7522,42809.0
2024-06-04 10:00:00,162.19,163.09,162.12,162.36,16978.0,158.8991,159.7809,158.8306,159.0657,16978.0
2024-06-04 10:10:00,162.32,163.35,162.05,163.0,32878.0,159.0265,160.0356,158.762,159.6927,32878.0
2024-06-04 10:20:00,163.02,163.09,162.35,162.79,11022.0,159.7123,159.7809,159.0559,159.487,11022.0
2024-06-04 10:30:00,162.92,163.03,162.5,162.68,32263.0,159.6143,159.7221,159.2028,159.3792,32263.0
2024-06-04 10:40:00,162.67,162.77,162.19,162.33,9650.0,159.3694,159.4674,158.8991,159.0363,9650.0
2024-06-04 10:50:00,162.27,162.81,162.25,162.25,13664.0,158.9775,159.5066,158.9579,158.9579,13664.0
2024-06-04 11:00:00,162.24,162.3,161.91,162.23,16310.0,158.9481,159.0069,158.6248,158.9383,16310.0
2024-06-04 11:10:00,162.24,163.02,162.09,163.0,32968.0,158.9481,159.7123,158.8012,159.6927,32968.0
2024-06-04 11:20:00,163.06,163.06,162.67,162.77,6831.0,159.7515,159.7515,159.3694,159.4674,6831.0
2024-06-04 11:30:00,162.69,162.84,162.24,162.46,7588.0,159.389,159.5359,158.9481,159.1637,7588.0
2024-06-04 11:40:00,162.43,162.61,162.25,162.25,5539.0,159.1343,159.3106,158.9579,158.9579,5539.0
2024-06-04 11:50:00,162.38,162.43,161.9,161.99,13098.0,159.0853,159.1343,158.615,158.7032,13098.0
2024-06-04 12:00:00,162.06,162.18,161.8,162.06,40347.0,158.7718,158.8893,158.5171,158.7718,40347.0
2024-06-04 12:10:00,162.09,162.27,161.98,161.98,8543.0,158.8012,158.9775,158.6934,158.6934,8543.0
2024-06-04 12:20:00,161.92,162.26,161.85,162.26,7679.0,158.6346,158.9677,158.566,158.9677,7679.0
2024-06-04 12:30:00,162.21,162.22,161.71,161.84,17042.0,158.9187,158.9285,158.4289,158.5562,17042.0
2024-06-04 12:40:00,161.85,162.36,161.75,162.24,8950.0,158.566,159.0657,158.4681,158.9481,8950.0
2024-06-04 12:50:00,162.2,162.2,161.83,161.95,7224.0,158.9089,158.9089,158.5464,158.664,7224.0
2024-06-04 13:00:00,161.94,161.99,161.6,161.65,6772.0,158.6542,158.7032,158.3211,158.3701,6772.0
2024-06-04 13:10:00,161.72,161.97,161.55,161.74,28937.0,158.4387,158.6836,158.2721,158.4583,28937.0
2024-06-04 13:20:00,161.76,161.85,161.41,161.61,9924.0,158.4779,158.566,158.135,158.3309,9924.0
2024-06-04 13:30:00,161.58,161.69,161.47,161.54,6041.0,158.3015,158.4093,158.1937,158.2623,6041.0
2024-06-04 13:40:00,161.59,161.68,161.47,161.68,7496.0,158.3113,158.3995,158.1937,158.3995,7496.0
2024-06-04 13:50:00,161.68,162.01,161.67,161.81,9840.0,158.3995,158.7228,158.3897,158.5268,9840.0
2024-06-04 14:00:00,161.79,161.94,161.77,161.9,8986.0,158.5073,158.6542,158.4877,158.615,8986.0
2024-06-04 14:10:00,161.9,162.34,161.89,162.33,8821.0,158.615,159.0461,158.6052,159.0363,8821.0
2024-06-04 14:20:00,162.42,162.55,162.27,162.47,12314.0,159.1245,159.2518,158.9775,159.1735,12314.0
2024-06-04 14:30:00,162.45,162.45,161.86,162.0,8531.0,159.1539,159.1539,158.5758,158.713,8531.0
2024-06-04 14:40:00,162.01,162.22,161.96,162.0,17037.0,158.7228,158.9285,158.6738,158.713,17037.0
2024-06-04 14:50:00,162.0,162.2,161.82,161.9,19549.0,158.713,158.9089,158.5366,158.615,19549.0
2024-06-04 15:00:00,161.84,161.93,161.52,161.91,15609.0,158.5562,158.6444,158.2427,158.6248,15609.0
2024-06-04 15:10:00,161.92,162.06,161.73,161.79,28082.0,158.6346,158.7718,158.4485,158.5073,28082.0
2024-06-04 15:20:00,161.75,162.14,161.73,161.83,25661.0,158.4681,158.8502,158.4485,158.5464,25661.0
2024-06-04 15:30:00,161.9,161.99,161.58,161.64,19986.0,158.615,158.7032,158.3015,158.3603,19986.0
2024-06-04 15:40:00,161.71,161.82,161.43,161.43,34363.0,158.4289,158.5366,158.1546,158.1546,34363.0
2024-06-04 15:50:00,161.48,161.49,160.99,161.24,162991.0,158.2035,158.2133,157.7235,157.9684,162991.0
2024-06-05 09:30:00,161.18,162.96,161.13,162.22,36711.0,157.9096,159.6535,157.8606,158.9285,36711.0
2024-06-05 09:40:00,162.54,162.65,161.48,161.86,8845.0,159.242,159.3498,158.2035,158.5758,8845.0
2024-06-05 09:50:00,161.74,161.94,161.46,161.68,14213.0,158.4583,158.6542,158.1839,158.3995,14213.0
2024-06-05 10:00:00,161.51,162.0,161.26,161.84,14087.0,158.2329,158.713,157.988,158.5562,14087.0
2024-06-05 10:10:00,161.86,162.03,161.54,161.95,17931.0,158.5758,158.7424,158.2623,158.664,17931.0
2024-06-05 10:20:00,161.97,162.45,161.84,162.42,19541.0,158.6836,159.1539,158.5562,159.1245,19541.0
2024-06-05 10:30:00,162.41,162.91,162.25,162.79,27803.0,159.1147,159.6045,158.9579,159.487,27803.0
2024-06-05 10:40:00,162.86,163.11,162.49,162.78,13811.0,159.5555,159.8005,159.1931,159.4772,13811.0
2024-06-05 10:50:00,162.8,162.8,162.62,162.7,12669.0,159.4968,159.4968,159.3204,159.3988,12669.0
2024-06-05 11:00:00,162.71,162.85,162.44,162.44,17937.0,159.4086,159.5457,159.1441,159.1441,17937.0
2024-06-05 11:10:00,162.44,163.07,162.44,162.55,25709.0,159.1441,159.7613,159.1441,159.2518,25709.0
2024-06-05 11:20:00,162.57,162.57,162.16,162.26,15517.0,159.2714,159.2714,158.8697,158.9677,15517.0
2024-06-05 11:30:00,162.3,162.91,162.12,162.66,20087.0,159.0069,159.6045,158.8306,159.3596,20087.0
2024-06-05 11:40:00,162.81,162.87,162.44,162.46,7534.0,159.5066,159.5653,159.1441,159.1637,7534.0
2024-06-05 11:50:00,162.43,162.61,162.26,162.26,6503.0,159.1343,159.3106,158.9677,158.9677,6503.0
2024-06-05 12:00:00,162.32,162.5,162.18,162.32,7503.0,159.0265,159.2028,158.8893,159.0265,7503.0
2024-06-05 12:10:00,162.39,162.39,162.0,162.02,4543.0,159.0951,159.0951,158.713,158.7326,4543.0
2024-06-05 12:20:00,161.98,162.11,161.94,162.03,8105.0,158.6934,158.8208,158.6542,158.7424,8105.0
2024-06-05 12:30:00,162.06,162.24,162.06,162.15,5953.0,158.7718,158.9481,158.7718,158.8599,5953.0
2024-06-05 12:40:00,162.21,162.21,161.7,161.76,8018.0,158.9187,158.9187,158.4191,158.4779,8018.0
2024-06-05 12:50:00,161.81,161.9,161.66,161.79,11208.0,158.5268,158.615,158.3799,158.5073,11208.0
2024-06-05 13:00:00,161.74,161.74,161.4,161.5,4465.0,158.4583,158.4583,158.1252,158.2231,4465.0
2024-06-05 13:10:00,161.49,161.63,161.44,161.53,5759.0,158.2133,158.3505,158.1644,158.2525,5759.0
2024-06-05 13:20:00,161.54,161.59,161.4,161.58,5973.0,158.2623,158.3113,158.1252,158.3015,5973.0
2024-06-05 13:30:00,161.59,161.68,161.49,161.61,8930.0,158.3113,158.3995,158.2133,158.3309,8930.0
2024-06-05 13:40:00,161.71,161.72,161.51,161.64,5884.0,158.4289,158.4387,158.2329,158.3603,5884.0
2024-06-05 13:50:00,161.59,161.78,161.49,161.58,8683.0,158.3113,158.4975,158.2133,158.3015,8683.0
2024-06-05 14:00:00,161.56,161.94,161.54,161.94,5582.0,158.2819,158.6542,158.2623,158.6542,5582.0
2024-06-05 14:10:00,162.03,162.18,161.94,162.0,11228.0,158.7424,158.8893,158.6542,158.713,11228.0
2024-06-05 14:20:00,161.98,162.32,161.94,162.22,7686.0,158.6934,159.0265,158.6542,158.9285,7686.0
2024-06-05 14:30:00,162.19,162.2,161.92,162.0,7630.0,158.8991,158.9089,158.6346,158.713,7630.0
2024-06-05 14:40:00,162.04,162.09,161.96,162.01,6726.0,158.7522,158.8012,158.6738,158.7228,6726.0
2024-06-05 14:50:00,162.04,162.32,162.04,162.26,5548.0,158.7522,159.0265,158.7522,158.9677,5548.0
2024-06-05 15:00:00,162.26,162.44,162.2,162.21,14356.0,158.9677,159.1441,158.9089,158.9187,14356.0
2024-06-05 15:10:00,162.21,162.27,161.95,162.0,49798.0,158.9187,158.9775,158.664,158.713,49798.0
2024-06-05 15:20:00,162.02,162.05,161.68,161.68,13384.0,158.7326,158.762,158.3995,158.3995,13384.0
2024-06-05 15:30:00,161.65,161.95,161.57,161.91,16942.0,158.3701,158.664,158.2917,158.6248,16942.0
2024-06-05 15:40:00,161.95,161.95,161.27,161.27,32308.0,158.664,158.664,157.9978,157.9978,32308.0
2024-06-05 15:50:00,161.35,161.76,161.27,161.69,119225.0,158.0762,158.4779,157.9978,158.4093,119225.0
2024-06-06 09:30:00,161.23,161.92,161.0,161.64,26532.0,157.9586,158.6346,157.7333,158.3603,26532.0
2024-06-06 09:40:00,161.59,162.03,161.3,161.96,7514.0,158.3113,158.7424,158.0272,158.6738,7514.0
2024-06-06 09:50:00,161.8,162.0,161.54,161.87,14687.0,158.5171,158.713,158.2623,158.5856,14687.0
2024-06-06 10:00:00,161.92,162.93,161.46,162.89,11190.0,158.6346,159.6241,158.1839,159.5849,11190.0
2024-06-06 10:10:00,162.72,162.72,162.06,162.72,10790.0,159.4184,159.4184,158.7718,159.4184,10790.0
2024-06-06 10:20:00,162.64,162.7,162.22,162.42,8786.0,159.34,159.3988,158.9285,159.1245,8786.0
2024-06-06 10:30:00,162.31,162.44,162.06,162.43,13239.0,159.0167,159.1441,158.7718,159.1343,13239.0
2024-06-06 10:40:00,162.32,162.44,162.11,162.44,10514.0,159.0265,159.1441,158.8208,159.1441,10514.0
2024-06-06 10:50:00,162.36,162.43,162.09,162.11,16301.0,159.0657,159.1343,158.8012,158.8208,16301.0
2024-06-06 11:00:00,162.08,162.2,161.93,162.12,4848.0,158.7914,158.9089,158.6444,158.8306,4848.0
2024-06-06 11:10:00,162.22,162.39,162.22,162.24,3023.0,158.9285,159.0951,158.9285,158.9481,3023.0
2024-06-06 11:20:00,162.29,162.49,162.23,162.38,4370.0,158.9971,159.1931,158.9383,159.0853,4370.0
2024-06-06 11:30:00,162.42,162.59,162.42,162.43,7463.0,159.1245,159.291,159.1245,159.1343,7463.0
2024-06-06 11:40:00,162.4,162.61,162.4,162.56,4097.0,159.1049,159.3106,159.1049,159.2616,4097.0
2024-06-06 11:50:00,162.62,162.85,162.61,162.62,5266.0,159.3204,159.5457,159.3106,159.3204,5266.0
2024-06-06 12:00:00,162.54,162.54,162.35,162.43,4071.0,159.242,159.242,159.0559,159.1343,4071.0
2024-06-06 12:10:00,162.39,162.7,162.32,162.64,4575.0,159.0951,159.3988,159.0265,159.34,4575.0
2024-06-06 12:20:00,162.64,162.64,162.28,162.3,3971.0,159.34,159.34,158.9873,159.0069,3971.0
2024-06-06 12:30:00,162.37,162.45,162.22,162.3,8265.0,159.0755,159.1539,158.9285,159.0069,8265.0
2024-06-06 12:40:00,162.32,162.49,162.21,162.21,3415.0,159.0265,159.1931,158.9187,158.9187,3415.0
2024-06-06 12:50:00,162.27,162.29,162.12,162.25,4842.0,158.9775,158.9971,158.8306,158.9579,4842.0
2024-06-06 13:00:00,162.2,162.24,162.02,162.11,2285.0,158.9089,158.9481,158.7326,158.8208,2285.0
2024-06-06 13:10:00,162.06,162.31,162.02,162.03,6106.0,158.7718,159.0167,158.7326,158.7424,6106.0
2024-06-06 13:20:00,162.12,162.12,161.86,161.88,2794.0,158.8306,158.8306,158.5758,158.5954,2794.0
2024-06-06 13:30:00,161.91,162.16,161.91,162.12,2059.0,158.6248,158.8697,158.6248,158.8306,2059.0
2024-06-06 13:40:00,162.13,162.13,161.95,161.95,4186.0,158.8404,158.8404,158.664,158.664,4186.0
2024-06-06 13:50:00,161.97,161.98,161.76,161.85,8080.0,158.6836,158.6934,158.4779,158.566,8080.0
2024-06-06 14:00:00,161.83,162.04,161.78,161.9,12847.0,158.5464,158.7522,158.4975,158.615,12847.0
2024-06-06 14:10:00,161.9,162.43,161.9,162.37,4151.0,158.615,159.1343,158.615,159.0755,4151.0
2024-06-06 14:20:00,162.43,162.73,162.43,162.71,4843.0,159.1343,159.4282,159.1343,159.4086,4843.0
2024-06-06 14:30:00,162.69,163.38,162.68,163.18,39057.0,159.389,160.065,159.3792,159.8691,39057.0
2024-06-06 14:40:00,163.31,163.57,163.26,163.34,20495.0,159.9964,160.2511,159.9474,160.0258,20495.0
2024-06-06 14:50:00,163.34,163.53,163.19,163.44,6605.0,160.0258,160.2119,159.8788,160.1238,6605.0
2024-06-06 15:00:00,163.35,163.44,163.11,163.14,5508.0,160.0356,160.1238,159.8005,159.8299,5508.0
2024-06-06 15:10:00,163.12,163.18,162.59,162.6,7915.0,159.8103,159.8691,159.291,159.3008,7915.0
2024-06-06 15:20:00,162.6,162.73,162.39,162.53,10086.0,159.3008,159.4282,159.0951,159.2322,10086.0
2024-06-06 15:30:00,162.47,162.67,162.21,162.37,12453.0,159.1735,159.3694,158.9187,159.0755,12453.0
2024-06-06 15:40:00,162.35,163.11,162.27,163.11,26650.0,159.0559,159.8005,158.9775,159.8005,26650.0
2024-06-06 15:50:00,163.04,163.42,162.83,163.37,127460.0,159.7319,160.1042,159.5262,160.0552,127460.0
2024-06-07 09:30:00,162.12,162.35,160.55,162.13,35670.0,158.8306,159.0559,157.2924,158.8404,35670.0
2024-06-07 09:40:00,162.24,162.75,161.88,162.32,25980.0,158.9481,159.4478,158.5954,159.0265,25980.0
2024-06-07 09:50:00,162.34,163.08,162.34,162.76,11557.0,159.0461,159.7711,159.0461,159.4576,11557.0
2024-06-07 10:00:00,162.71,163.3,162.62,163.04,14080.0,159.4086,159.9866,159.3204,159.7319,14080.0
2024-06-07 10:10:00,162.95,163.57,162.7,163.56,14801.0,159.6437,160.2511,159.3988,160.2413,14801.0
2024-06-07 10:20:00,163.53,163.55,163.32,163.45,6825.0,160.2119,160.2315,160.0062,160.1336,6825.0
2024-06-07 10:30:00,163.39,163.73,163.05,163.73,27193.0,160.0748,160.4079,159.7417,160.4079,27193.0
2024-06-07 10:40:00,163.75,163.88,163.62,163.62,6869.0,160.4275,160.5548,160.3001,160.3001,6869.0
2024-06-07 10:50:00,163.59,163.59,163.1,163.32,27744.0,160.2707,160.2707,159.7907,160.0062,27744.0
2024-06-07 11:00:00,163.33,163.46,162.5,162.64,38601.0,160.016,160.1434,159.2028,159.34,38601.0
2024-06-07 11:10:00,162.61,162.82,162.4,162.4,7304.0,159.3106,159.5164,159.1049,159.1049,7304.0
2024-06-07 11:20:00,162.4,162.4,161.5,161.5,29518.0,159.1049,159.1049,158.2231,158.2231,29518.0
2024-06-07 11:30:00,161.55,161.83,161.23,161.3,12917.0,158.2721,158.5464,157.9586,158.0272,12917.0
2024-06-07 11:40:00,161.26,161.38,161.0,161.1,13966.0,157.988,158.1056,157.7333,157.8313,13966.0
2024-06-07 11:50:00,161.14,161.14,160.55,160.58,21305.0,157.8704,157.8704,157.2924,157.3218,21305.0
2024-06-07 12:00:00,160.66,160.67,160.34,160.54,20832.0,157.4002,157.41,157.0867,157.2826,20832.0
2024-06-07 12:10:00,160.55,160.66,160.4,160.53,7558.0,157.2924,157.4002,157.1455,157.2728,7558.0
2024-06-07 12:20:00,160.58,160.66,160.46,160.46,11943.0,157.3218,157.4002,157.2042,157.2042,11943.0
2024-06-07 12:30:00,160.52,160.64,160.14,160.17,15376.0,157.263,157.3806,156.8907,156.9201,15376.0
2024-06-07 12:40:00,160.14,160.72,160.14,160.53,13993.0,156.8907,157.459,156.8907,157.2728,13993.0
2024-06-07 12:50:00,160.49,160.59,160.27,160.49,28429.0,157.2336,157.3316,157.0181,157.2336,28429.0
2024-06-07 13:00:00,160.49,160.49,160.03,160.05,25818.0,157.2336,157.2336,156.783,156.8026,25818.0
2024-06-07 13:10:00,160.03,160.59,160.0,160.46,51757.0,156.783,157.3316,156.7536,157.2042,51757.0
2024-06-07 13:20:00,160.48,160.75,160.34,160.75,12107.0,157.2238,157.4884,157.0867,157.4884,12107.0
2024-06-07 13:30:00,160.64,160.99,160.63,160.99,9863.0,157.3806,157.7235,157.3708,157.7235,9863.0
2024-06-07 13:40:00,161.05,161.2,160.93,161.14,12115.0,157.7823,157.9292,157.6647,157.8704,12115.0
2024-06-07 13:50:00,161.23,161.48,161.21,161.3,7706.0,157.9586,158.2035,157.939,158.0272,7706.0
2024-06-07 14:00:00,161.3,161.36,160.88,161.24,8823.0,158.0272,158.086,157.6157,157.9684,8823.0
2024-06-07 14:10:00,161.15,161.37,161.02,161.32,9177.0,157.8802,158.0958,157.7529,158.0468,9177.0
2024-06-07 14:20:00,161.38,161.74,161.36,161.7,8560.0,158.1056,158.4583,158.086,158.4191,8560.0
2024-06-07 14:30:00,161.65,161.76,161.51,161.56,15463.0,158.3701,158.4779,158.2329,158.2819,15463.0
2024-06-07 14:40:00,161.6,161.86,161.57,161.84,9327.0,158.3211,158.5758,158.2917,158.5562,9327.0
2024-06-07 14:50:00,161.83,161.83,161.45,161.54,13149.0,158.5464,158.5464,158.1742,158.2623,13149.0
2024-06-07 15:00:00,161.52,161.63,161.36,161.5,33497.0,158.2427,158.3505,158.086,158.2231,33497.0
2024-06-07 15:10:00,161.5,161.59,161.26,161.29,46119.0,158.2231,158.3113,157.988,158.0174,46119.0
2024-06-07 15:20:00,161.26,161.4,160.94,161.4,29325.0,157.988,158.1252,157.6745,158.1252,29325.0
2024-06-07 15:30:00,161.4,161.59,161.33,161.45,16688.0,158.1252,158.3113,158.0566,158.1742,16688.0
2024-06-07 15:40:00,161.5,161.62,161.01,161.04,66822.0,158.2231,158.3407,157.7431,157.7725,66822.0
2024-06-07 15:50:00,161.02,161.19,160.73,160.99,157422.0,157.7529,157.9194,157.4688,157.7235,157422.0
2024-06-10 09:30:00,160.26,161.39,160.04,160.04,56913.0,157.0083,158.1154,156.7928,156.7928,56913.0
2024-06-10 09:40:00,160.23,160.28,158.87,158.87,20648.0,156.9789,157.0279,155.6465,155.6465,20648.0
2024-06-10 09:50:00,159.02,159.85,158.79,159.62,26651.0,155.7935,156.6066,155.5681,156.3813,26651.0
2024-06-10 10:00:00,159.64,160.0,158.8,159.09,20563.0,156.4009,156.7536,155.5779,155.862,20563.0
2024-06-10 10:10:00,159.08,159.51,158.94,159.01,23557.0,155.8522,156.2735,155.7151,155.7837,23557.0
2024-06-10 10:20:00,159.05,159.14,158.62,158.76,28784.0,155.8228,155.911,155.4016,155.5387,28784.0
2024-06-10 10:30:00,158.71,158.87,158.62,158.74,11416.0,155.4897,155.6465,155.4016,155.5191,11416.0
2024-06-10 10:40:00,158.75,159.16,158.46,158.61,13899.0,155.5289,155.9306,155.2448,155.3918,13899.0
2024-06-10 10:50:00,158.59,158.71,158.4,158.43,12758.0,155.3722,155.4897,155.186,155.2154,12758.0
2024-06-10 11:00:00,158.33,158.43,157.29,157.58,44373.0,155.1175,155.2154,154.0986,154.3827,44373.0
2024-06-10 11:10:00,157.51,157.73,157.38,157.4,31522.0,154.3141,154.5296,154.1867,154.2063,31522.0
2024-06-10 11:20:00,157.37,157.7,157.25,157.59,34024.0,154.1769,154.5002,154.0594,154.3925,34024.0
2024-06-10 11:30:00,157.69,157.7,157.32,157.63,18090.0,154.4904,154.5002,154.128,154.4317,18090.0
2024-06-10 11:40:00,157.56,157.68,157.24,157.31,7416.0,154.3631,154.4806,154.0496,154.1182,7416.0
2024-06-10 11:50:00,157.38,157.76,157.38,157.59,12073.0,154.1867,154.559,154.1867,154.3925,12073.0
2024-06-10 12:00:00,157.65,157.65,157.18,157.27,23590.0,154.4513,154.4513,153.9908,154.079,23590.0
2024-06-10 12:10:00,157.3,157.71,157.18,157.68,7538.0,154.1084,154.51,153.9908,154.4806,7538.0
2024-06-10 12:20:00,157.64,157.77,157.42,157.5,7220.0,154.4415,154.5688,154.2259,154.3043,7220.0
2024-06-10 12:30:00,157.45,157.48,157.37,157.47,3536.0,154.2553,154.2847,154.1769,154.2749,3536.0
2024-06-10 12:40:00,157.49,157.53,157.09,157.09,8700.0,154.2945,154.3337,153.9026,153.9026,8700.0
2024-06-10 12:50:00,157.09,157.45,157.09,157.39,5986.0,153.9026,154.2553,153.9026,154.1965,5986.0
2024-06-10 13:00:00,157.42,157.7,157.22,157.67,9315.0,154.2259,154.5002,154.03,154.4708,9315.0
2024-06-10 13:10:00,157.63,158.09,157.62,158.0,12530.0,154.4317,154.8823,154.4219,154.7942,12530.0
2024-06-10 13:20:00,158.01,158.15,157.77,157.77,11437.0,154.804,154.9411,154.5688,154.5688,11437.0
2024-06-10 13:30:00,157.64,157.94,157.63,157.94,3355.0,154.4415,154.7354,154.4317,154.7354,3355.0
2024-06-10 13:40:00,157.96,158.18,157.96,158.12,6226.0,154.755,154.9705,154.755,154.9117,6226.0
2024-06-10 13:50:00,158.16,158.16,157.69,157.69,9681.0,154.9509,154.9509,154.4904,154.4904,9681.0
2024-06-10 14:00:00,157.65,157.87,157.48,157.87,8608.0,154.4513,154.6668,154.2847,154.6668,8608.0
2024-06-10 14:10:00,157.8,158.08,157.78,158.06,7263.0,154.5982,154.8725,154.5786,154.8529,7263.0
2024-06-10 14:20:00,158.04,158.12,157.8,157.84,9767.0,154.8333,154.9117,154.5982,154.6374,9767.0
2024-06-10 14:30:00,157.86,157.97,157.8,157.89,3932.0,154.657,154.7648,154.5982,154.6864,3932.0
2024-06-10 14:40:00,157.88,158.03,157.64,157.64,13976.0,154.6766,154.8235,154.4415,154.4415,13976.0
2024-06-10 14:50:00,157.6,157.84,157.43,157.68,64912.0,154.4023,154.6374,154.2357,154.4806,64912.0
2024-06-10 15:00:00,157.75,157.9,157.72,157.87,8069.0,154.5492,154.6962,154.5198,154.6668,8069.0
2024-06-10 15:10:00,157.8,157.92,157.53,157.88,27821.0,154.5982,154.7158,154.3337,154.6766,27821.0
2024-06-10 15:20:00,157.87,158.08,157.52,157.52,28725.0,154.6668,154.8725,154.3239,154.3239,28725.0
2024-06-10 15:30:00,157.55,157.55,157.08,157.13,39674.0,154.3533,154.3533,153.8928,153.9418,39674.0
2024-06-10 15:40:00,157.14,157.53,157.13,157.3,46603.0,153.9516,154.3337,153.9418,154.1084,46603.0
2024-06-10 15:50:00,157.26,157.63,157.21,157.35,146403.0,154.0692,154.4317,154.0202,154.1573,146403.0
2024-06-11 09:30:00,156.25,156.62,153.61,154.55,91668.0,153.0797,153.4422,150.4932,151.4142,91668.0
2024-06-11 09:40:00,154.63,155.05,154.22,154.78,24793.0,151.4925,151.904,151.0909,151.6395,24793.0
2024-06-11 09:50:00,154.53,154.9,153.95,154.11,21628.0,151.3946,151.7571,150.8263,150.9831,21628.0
2024-06-11 10:00:00,154.11,154.36,153.66,154.03,31302.0,150.9831,151.228,150.5422,150.9047,31302.0
2024-06-11 10:10:00,154.18,154.26,153.57,153.75,32575.0,151.0517,151.13,150.454,150.6304,32575.0
2024-06-11 10:20:00,153.75,153.88,153.39,153.75,30631.0,150.6304,150.7577,150.2777,150.6304,30631.0
2024-06-11 10:30:00,153.7,154.03,153.35,153.44,23719.0,150.5814,150.9047,150.2385,150.3267,23719.0
2024-06-11 10:40:00,153.4,154.25,153.37,153.79,67471.0,150.2875,151.1202,150.2581,150.6696,67471.0
2024-06-11 10:50:00,153.71,154.86,153.37,154.86,30026.0,150.5912,151.7179,150.2581,151.7179,30026.0
2024-06-11 11:00:00,154.74,155.72,154.74,155.2,18087.0,151.6003,152.5604,151.6003,152.051,18087.0
2024-06-11 11:10:00,155.29,155.35,154.85,155.05,13544.0,152.1391,152.1979,151.7081,151.904,13544.0
2024-06-11 11:20:00,155.03,155.3,154.85,155.28,23857.0,151.8844,152.1489,151.7081,152.1293,23857.0
2024-06-11 11:30:00,155.2,155.6,155.16,155.22,16343.0,152.051,152.4428,152.0118,152.0706,16343.0
2024-06-11 11:40:00,155.17,155.37,154.75,154.75,14646.0,152.0216,152.2175,151.6101,151.6101,14646.0
2024-06-11 11:50:00,154.71,155.06,154.65,155.06,14330.0,151.5709,151.9138,151.5121,151.9138,14330.0
2024-06-11 12:00:00,155.08,155.61,155.02,155.5,6983.0,151.9334,152.4526,151.8746,152.3449,6983.0
2024-06-11 12:10:00,155.52,155.87,155.45,155.78,20213.0,152.3645,152.7074,152.2959,152.6192,20213.0
2024-06-11 12:20:00,155.83,155.83,155.31,155.31,12055.0,152.6682,152.6682,152.1587,152.1587,12055.0
2024-06-11 12:30:00,155.37,155.45,155.25,155.31,9995.0,152.2175,152.2959,152.1,152.1587,9995.0
2024-06-11 12:40:00,155.31,155.46,155.14,155.41,25268.0,152.1587,152.3057,151.9922,152.2567,25268.0
2024-06-11 12:50:00,155.49,155.5,155.3,155.44,10319.0,152.3351,152.3449,152.1489,152.2861,10319.0
2024-06-11 13:00:00,155.38,155.47,154.99,154.99,14864.0,152.2273,152.3155,151.8452,151.8452,14864.0
2024-06-11 13:10:00,154.95,154.97,154.68,154.7,5069.0,151.806,151.8256,151.5415,151.5611,5069.0
2024-06-11 13:20:00,154.66,154.91,154.59,154.8,18707.0,151.5219,151.7668,151.4533,151.6591,18707.0
2024-06-11 13:30:00,154.77,154.83,154.49,154.7,9580.0,151.6297,151.6885,151.3554,151.5611,9580.0
2024-06-11 13:40:00,154.67,154.76,154.58,154.61,10212.0,151.5317,151.6199,151.4435,151.4729,10212.0
2024-06-11 13:50:00,154.61,154.9,154.52,154.8,12292.0,151.4729,151.7571,151.3848,151.6591,12292.0
2024-06-11 14:00:00,154.89,154.94,154.59,154.72,12722.0,151.7473,151.7962,151.4533,151.5807,12722.0
2024-06-11 14:10:00,154.68,154.89,154.66,154.82,7573.0,151.5415,151.7473,151.5219,151.6787,7573.0
2024-06-11 14:20:00,154.84,155.05,154.72,154.73,11787.0,151.6983,151.904,151.5807,151.5905,11787.0
2024-06-11 14:30:00,154.79,155.05,154.72,155.03,7314.0,151.6493,151.904,151.5807,151.8844,7314.0
2024-06-11 14:40:00,155.03,155.28,155.0,155.24,8390.0,151.8844,152.1293,151.855,152.0902,8390.0
2024-06-11 14:50:00,155.21,155.23,154.91,155.0,10416.0,152.0608,152.0804,151.7668,151.855,10416.0
2024-06-11 15:00:00,155.03,155.22,154.99,155.02,8581.0,151.8844,152.0706,151.8452,151.8746,8581.0
2024-06-11 15:10:00,155.03,155.4,155.02,155.25,21675.0,151.8844,152.2469,151.8746,152.1,21675.0
2024-06-11 15:20:00,155.25,155.44,155.08,155.42,39811.0,152.1,152.2861,151.9334,152.2665,39811.0
2024-06-11 15:30:00,155.42,155.42,154.99,155.04,44104.0,152.2665,152.2665,151.8452,151.8942,44104.0
2024-06-11 15:40:00,155.05,155.49,154.99,155.05,23963.0,151.904,152.3351,151.8452,151.904,23963.0
2024-06-11 15:50:00,155.11,155.48,155.01,155.42,127843.0,151.9628,152.3253,151.8648,152.2665,127843.0
2024-06-12 09:30:00,155.91,157.12,155.85,155.93,62526.0,152.7466,153.932,152.6878,152.7662,62526.0
2024-06-12 09:40:00,155.71,156.22,155.06,156.12,37419.0,152.5506,153.0503,151.9138,152.9523,37419.0
2024-06-12 09:50:00,156.01,156.45,155.43,156.01,30172.0,152.8445,153.2756,152.2763,152.8445,30172.0
2024-06-12 10:00:00,156.03,157.11,156.02,157.0,14337.0,152.8641,153.9222,152.8543,153.8144,14337.0
2024-06-12 10:10:00,157.02,157.15,156.6,156.6,16109.0,153.834,153.9614,153.4226,153.4226,16109.0
2024-06-12 10:20:00,156.7,156.8,156.42,156.45,14315.0,153.5205,153.6185,153.2462,153.2756,14315.0
2024-06-12 10:30:00,156.39,156.64,156.21,156.29,24873.0,153.2168,153.4617,153.0405,153.1188,24873.0
2024-06-12 10:40:00,156.37,156.49,156.05,156.2,17861.0,153.1972,153.3148,152.8837,153.0307,17861.0
2024-06-12 10:50:00,156.08,156.15,155.57,155.57,7032.0,152.9131,152.9817,152.4135,152.4135,7032.0
2024-06-12 11:00:00,155.57,155.57,155.05,155.39,5784.0,152.4135,152.4135,151.904,152.2371,5784.0
2024-06-12 11:10:00,155.45,155.61,155.23,155.4,7685.0,152.2959,152.4526,152.0804,152.2469,7685.0
2024-06-12 11:20:00,155.4,155.47,155.0,155.02,9185.0,152.2469,152.3155,151.855,151.8746,9185.0
2024-06-12 11:30:00,155.04,155.04,154.75,154.91,8008.0,151.8942,151.8942,151.6101,151.7668,8008.0
2024-06-12 11:40:00,154.91,154.91,154.49,154.49,8863.0,151.7668,151.7668,151.3554,151.3554,8863.0
2024-06-12 11:50:00,154.53,155.14,154.53,155.14,6532.0,151.3946,151.9922,151.3946,151.9922,6532.0
2024-06-12 12:00:00,155.08,155.22,154.96,155.15,3963.0,151.9334,152.0706,151.8158,152.002,3963.0
2024-06-12 12:10:00,155.2,155.43,155.13,155.43,5473.0,152.051,152.2763,151.9824,152.2763,5473.0
2024-06-12 12:20:00,155.38,155.46,155.11,155.19,3946.0,152.2273,152.3057,151.9628,152.0412,3946.0
2024-06-12 12:30:00,155.19,155.25,155.01,155.11,4623.0,152.0412,152.1,151.8648,151.9628,4623.0
2024-06-12 12:40:00,155.1,155.2,155.06,155.16,4813.0,151.953,152.051,151.9138,152.0118,4813.0
2024-06-12 12:50:00,155.14,155.19,155.0,155.14,3168.0,151.9922,152.0412,151.855,151.9922,3168.0
2024-06-12 13:00:00,155.16,155.16,154.92,154.92,3337.0,152.0118,152.0118,151.7766,151.7766,3337.0
2024-06-12 13:10:00,155.0,155.42,154.92,155.37,8470.0,151.855,152.2665,151.7766,152.2175,8470.0
2024-06-12 13:20:00,155.35,155.42,155.27,155.31,4444.0,152.1979,152.2665,152.1195,152.1587,4444.0
2024-06-12 13:30:00,155.25,155.25,154.79,154.79,5375.0,152.1,152.1,151.6493,151.6493,5375.0
2024-06-12 13:40:00,154.79,154.8,154.6,154.69,7906.0,151.6493,151.6591,151.4631,151.5513,7906.0
2024-06-12 13:50:00,154.68,155.16,154.68,154.98,6318.0,151.5415,152.0118,151.5415,151.8354,6318.0
2024-06-12 14:00:00,154.75,154.75,154.15,154.5,9919.0,151.6101,151.6101,151.0223,151.3652,9919.0
2024-06-12 14:10:00,154.61,154.73,154.39,154.55,5604.0,151.4729,151.5905,151.2574,151.4142,5604.0
2024-06-12 14:20:00,154.6,155.03,154.58,154.9,12334.0,151.4631,151.8844,151.4435,151.7571,12334.0
2024-06-12 14:30:00,154.91,155.32,154.46,154.82,15500.0,151.7668,152.1685,151.326,151.6787,15500.0
2024-06-12 14:40:00,154.82,154.82,154.24,154.31,5611.0,151.6787,151.6787,151.1104,151.179,5611.0
2024-06-12 14:50:00,154.31,154.75,154.07,154.55,8742.0,151.179,151.6101,150.9439,151.4142,8742.0
2024-06-12 15:00:00,154.55,154.86,154.1,154.24,7367.0,151.4142,151.7179,150.9733,151.1104,7367.0
2024-06-12 15:10:00,154.24,154.43,154.13,154.4,8190.0,151.1104,151.2966,151.0027,151.2672,8190.0
2024-06-12 15:20:00,154.32,154.43,153.85,153.91,14238.0,151.1888,151.2966,150.7284,150.7871,14238.0
2024-06-12 15:30:00,153.81,154.5,153.81,154.09,16713.0,150.6892,151.3652,150.6892,150.9635,16713.0
2024-06-12 15:40:00,154.09,154.56,154.03,154.36,31538.0,150.9635,151.424,150.9047,151.228,31538.0
2024-06-12 15:50:00,154.31,154.62,154.24,154.41,100372.0,151.179,151.4827,151.1104,151.277,100372.0
2024-06-13 09:30:00,153.93,154.53,153.57,153.64,29296.0,150.8067,151.3946,150.454,150.5226,29296.0
2024-06-13 09:40:00,153.78,154.0,153.03,153.12,15606.0,150.6598,150.8753,149.925,150.0132,15606.0
2024-06-13 09:50:00,153.2,153.27,152.54,152.76,7620.0,150.0915,150.1601,149.4449,149.6605,7620.0
2024-06-13 10:00:00,152.72,152.83,152.4,152.56,13959.0,149.6213,149.7291,149.3078,149.4645,13959.0
2024-06-13 10:10:00,152.55,152.81,152.38,152.58,8025.0,149.4547,149.7095,149.2882,149.4841,8025.0
2024-06-13 10:20:00,152.64,152.71,151.6,151.64,26589.0,149.5429,149.6115,148.524,148.5632,26589.0
2024-06-13 10:30:00,151.6,152.23,151.6,152.17,21583.0,148.524,149.1412,148.524,149.0824,21583.0
2024-06-13 10:40:00,152.21,152.26,151.78,151.84,10183.0,149.1216,149.1706,148.7004,148.7591,10183.0
2024-06-13 10:50:00,151.8,152.51,151.72,152.48,10158.0,148.72,149.4155,148.6416,149.3862,10158.0
2024-06-13 11:00:00,152.47,152.47,152.05,152.22,10990.0,149.3764,149.3764,148.9649,149.1314,10990.0
2024-06-13 11:10:00,152.24,152.36,151.99,151.99,5361.0,149.151,149.2686,148.9061,148.9061,5361.0
2024-06-13 11:20:00,151.99,152.4,151.99,152.4,4022.0,148.9061,149.3078,148.9061,149.3078,4022.0
2024-06-13 11:30:00,152.41,152.87,152.36,152.83,10695.0,149.3176,149.7682,149.2686,149.7291,10695.0
2024-06-13 11:40:00,152.88,152.97,152.54,152.55,6104.0,149.778,149.8662,149.4449,149.4547,6104.0
2024-06-13 11:50:00,152.59,152.64,152.44,152.49,4913.0,149.4939,149.5429,149.347,149.396,4913.0
2024-06-13 12:00:00,152.54,152.54,152.16,152.24,10535.0,149.4449,149.4449,149.0726,149.151,10535.0
2024-06-13 12:10:00,152.21,152.51,152.2,152.2,4125.0,149.1216,149.4155,149.1118,149.1118,4125.0
2024-06-13 12:20:00,152.33,152.51,152.33,152.41,4458.0,149.2392,149.4155,149.2392,149.3176,4458.0
2024-06-13 12:30:00,152.42,152.68,152.4,152.47,6768.0,149.3274,149.5821,149.3078,149.3764,6768.0
2024-06-13 12:40:00,152.48,152.63,152.46,152.62,4300.0,149.3862,149.5331,149.3666,149.5233,4300.0
2024-06-13 12:50:00,152.65,152.87,152.56,152.7,12180.0,149.5527,149.7682,149.4645,149.6017,12180.0
2024-06-13 13:00:00,152.7,153.0,152.69,152.93,5816.0,149.6017,149.8956,149.5919,149.827,5816.0
2024-06-13 13:10:00,152.9,153.09,152.9,153.04,5855.0,149.7976,149.9838,149.7976,149.9348,5855.0
2024-06-13 13:20:00,153.06,153.26,153.02,153.2,7134.0,149.9544,150.1503,149.9152,150.0915,7134.0
2024-06-13 13:30:00,153.16,153.17,152.8,152.94,6372.0,150.0524,150.0622,149.6997,149.8368,6372.0
2024-06-13 13:40:00,152.9,153.16,152.89,153.16,8280.0,149.7976,150.0524,149.7878,150.0524,8280.0
2024-06-13 13:50:00,153.16,153.32,153.03,153.27,24429.0,150.0524,150.2091,149.925,150.1601,24429.0
2024-06-13 14:00:00,153.22,153.36,152.83,153.36,20779.0,150.1111,150.2483,149.7291,150.2483,20779.0
2024-06-13 14:10:00,153.33,153.53,153.29,153.49,10511.0,150.2189,150.4149,150.1797,150.3757,10511.0
2024-06-13 14:20:00,153.5,153.84,153.43,153.84,13921.0,150.3855,150.7186,150.3169,150.7186,13921.0
2024-06-13 14:30:00,153.8,154.04,153.67,153.68,28674.0,150.6794,150.9145,150.552,150.5618,28674.0
2024-06-13 14:40:00,153.73,154.18,153.73,154.04,21070.0,150.6108,151.0517,150.6108,150.9145,21070.0
2024-06-13 14:50:00,154.05,154.08,153.77,153.83,22392.0,150.9243,150.9537,150.65,150.7088,22392.0
2024-06-13 15:00:00,153.82,154.04,153.71,153.74,23152.0,150.699,150.9145,150.5912,150.6206,23152.0
2024-06-13 15:10:00,153.76,153.99,153.73,153.91,18946.0,150.6402,150.8655,150.6108,150.7871,18946.0
2024-06-13 15:20:00,153.93,154.17,153.76,153.76,21878.0,150.8067,151.0419,150.6402,150.6402,21878.0
2024-06-13 15:30:00,153.75,154.02,153.55,153.99,25093.0,150.6304,150.8949,150.4344,150.8655,25093.0
2024-06-13 15:40:00,154.01,154.17,153.91,153.99,29038.0,150.8851,151.0419,150.7871,150.8655,29038.0
2024-06-13 15:50:00,153.99,154.45,153.95,154.11,108620.0,150.8655,151.3162,150.8263,150.9831,108620.0
2024-06-14 09:30:00,150.0,153.73,149.12,153.24,123173.0,146.9565,150.6108,146.0943,150.1307,123173.0
2024-06-14 09:40:00,153.04,154.77,152.93,154.32,44950.0,149.9348,151.6297,149.827,151.1888,44950.0
2024-06-14 09:50:00,154.46,154.46,153.06,153.52,34885.0,151.326,151.326,149.9544,150.4051,34885.0
2024-06-14 10:00:00,153.39,153.77,151.81,153.77,35453.0,150.2777,150.65,148.7297,150.65,35453.0
2024-06-14 10:10:00,153.95,153.95,152.73,152.81,26308.0,150.8263,150.8263,149.6311,149.7095,26308.0
2024-06-14 10:20:00,152.8,153.61,152.8,152.85,23027.0,149.6997,150.4932,149.6997,149.7486,23027.0
2024-06-14 10:30:00,152.97,152.98,152.27,152.44,32688.0,149.8662,149.876,149.1804,149.347,32688.0
2024-06-14 10:40:00,152.43,152.75,152.11,152.68,56736.0,149.3372,149.6507,149.0237,149.5821,56736.0
2024-06-14 10:50:00,152.55,153.57,152.55,153.41,38624.0,149.4547,150.454,149.4547,150.2973,38624.0
2024-06-14 11:00:00,153.4,153.5,152.89,153.0,18128.0,150.2875,150.3855,149.7878,149.8956,18128.0
2024-06-14 11:10:00,153.01,153.64,152.88,153.52,19318.0,149.9054,150.5226,149.778,150.4051,19318.0
2024-06-14 11:20:00,153.47,154.26,153.34,154.2,14173.0,150.3561,151.13,150.2287,151.0713,14173.0
2024-06-14 11:30:00,154.2,154.56,154.13,154.48,24960.0,151.0713,151.424,151.0027,151.3456,24960.0
2024-06-14 11:40:00,154.43,154.49,153.78,154.46,26019.0,151.2966,151.3554,150.6598,151.326,26019.0
2024-06-14 11:50:00,154.4,154.57,154.29,154.52,10645.0,151.2672,151.4337,151.1594,151.3848,10645.0
2024-06-14 12:00:00,154.49,155.22,154.41,155.22,22935.0,151.3554,152.0706,151.277,152.0706,22935.0
2024-06-14 12:10:00,155.21,155.71,155.15,155.59,38380.0,152.0608,152.5506,152.002,152.4331,38380.0
2024-06-14 12:20:00,155.64,155.7,155.25,155.43,26361.0,152.482,152.5408,152.1,152.2763,26361.0
2024-06-14 12:30:00,155.39,155.63,155.33,155.59,19192.0,152.2371,152.4722,152.1783,152.4331,19192.0
2024-06-14 12:40:00,155.56,155.56,154.88,154.9,22275.0,152.4037,152.4037,151.7375,151.7571,22275.0
2024-06-14 12:50:00,154.94,155.16,154.73,154.96,11161.0,151.7962,152.0118,151.5905,151.8158,11161.0
2024-06-14 13:00:00,154.99,155.52,154.89,155.43,11516.0,151.8452,152.3645,151.7473,152.2763,11516.0
2024-06-14 13:10:00,155.44,155.74,155.41,155.55,52788.0,152.2861,152.58,152.2567,152.3939,52788.0
2024-06-14 13:20:00,155.55,155.6,155.31,155.56,12914.0,152.3939,152.4428,152.1587,152.4037,12914.0
2024-06-14 13:30:00,155.57,155.77,155.42,155.77,9430.0,152.4135,152.6094,152.2665,152.6094,9430.0
2024-06-14 13:40:00,155.73,155.77,155.49,155.63,19842.0,152.5702,152.6094,152.3351,152.4722,19842.0
2024-06-14 13:50:00,155.63,155.82,155.54,155.76,11275.0,152.4722,152.6584,152.3841,152.5996,11275.0
2024-06-14 14:00:00,155.74,155.8,154.99,154.99,23493.0,152.58,152.6388,151.8452,151.8452,23493.0
2024-06-14 14:10:00,155.0,155.26,155.0,155.22,8262.0,151.855,152.1097,151.855,152.0706,8262.0
2024-06-14 14:20:00,155.22,155.29,155.06,155.2,26841.0,152.0706,152.1391,151.9138,152.051,26841.0
2024-06-14 14:30:00,155.28,155.54,155.25,155.46,16265.0,152.1293,152.3841,152.1,152.3057,16265.0
2024-06-14 14:40:00,155.46,155.66,155.44,155.62,9854.0,152.3057,152.5016,152.2861,152.4624,9854.0
2024-06-14 14:50:00,155.63,155.85,155.46,155.8,10558.0,152.4722,152.6878,152.3057,152.6388,10558.0
2024-06-14 15:00:00,155.76,155.76,155.55,155.71,9442.0,152.5996,152.5996,152.3939,152.5506,9442.0
2024-06-14 15:10:00,155.75,155.82,155.37,155.69,15188.0,152.5898,152.6584,152.2175,152.531,15188.0
2024-06-14 15:20:00,155.73,156.11,155.64,155.84,38223.0,152.5702,152.9425,152.482,152.678,38223.0
2024-06-14 15:30:00,155.8,155.83,155.45,155.63,19738.0,152.6388,152.6682,152.2959,152.4722,19738.0
2024-06-14 15:40:00,155.59,155.73,155.12,155.16,27781.0,152.4331,152.5702,151.9726,152.0118,27781.0
2024-06-14 15:50:00,155.13,155.28,154.61,154.68,191358.0,151.9824,152.1293,151.4729,151.5415,191358.0
2024-06-17 09:30:00,153.93,154.67,153.36,153.57,48933.0,150.8067,151.5317,150.2483,150.454,48933.0
2024-06-17 09:40:00,153.49,153.99,153.01,153.99,16439.0,150.3757,150.8655,149.9054,150.8655,16439.0
2024-06-17 09:50:00,154.06,154.15,152.15,153.23,40191.0,150.9341,151.0223,149.0629,150.1209,40191.0
2024-06-17 10:00:00,153.23,153.69,152.88,153.69,20311.0,150.1209,150.5716,149.778,150.5716,20311.0
2024-06-17 10:10:00,153.69,154.01,152.8,153.98,17696.0,150.5716,150.8851,149.6997,150.8557,17696.0
2024-06-17 10:20:00,153.97,154.26,153.74,153.83,24583.0,150.8459,151.13,150.6206,150.7088,24583.0
2024-06-17 10:30:00,153.68,153.96,153.48,153.49,10993.0,150.5618,150.8361,150.3659,150.3757,10993.0
2024-06-17 10:40:00,153.48,153.95,153.43,153.62,11544.0,150.3659,150.8263,150.3169,150.503,11544.0
2024-06-17 10:50:00,153.63,153.96,153.36,153.93,17150.0,150.5128,150.8361,150.2483,150.8067,17150.0
2024-06-17 11:00:00,153.94,154.0,153.59,153.78,12037.0,150.8165,150.8753,150.4736,150.6598,12037.0
2024-06-17 11:10:00,153.78,154.09,153.78,154.09,18561.0,150.6598,150.9635,150.6598,150.9635,18561.0
2024-06-17 11:20:00,154.14,154.14,153.85,153.87,16279.0,151.0125,151.0125,150.7284,150.748,16279.0
2024-06-17 11:30:00,153.84,154.02,153.73,154.02,7799.0,150.7186,150.8949,150.6108,150.8949,7799.0
2024-06-17 11:40:00,154.0,154.15,153.91,154.06,10791.0,150.8753,151.0223,150.7871,150.9341,10791.0
2024-06-17 11:50:00,154.06,154.17,153.96,154.05,13231.0,150.9341,151.0419,150.8361,150.9243,13231.0
2024-06-17 12:00:00,154.03,154.46,154.01,154.35,14919.0,150.9047,151.326,150.8851,151.2182,14919.0
2024-06-17 12:10:00,154.41,154.46,154.27,154.37,11000.0,151.277,151.326,151.1398,151.2378,11000.0
2024-06-17 12:20:00,154.34,154.73,154.29,154.7,32881.0,151.2084,151.5905,151.1594,151.5611,32881.0
2024-06-17 12:30:00,154.68,154.77,154.54,154.58,18853.0,151.5415,151.6297,151.4044,151.4435,18853.0
2024-06-17 12:40:00,154.6,154.75,154.43,154.72,22581.0,151.4631,151.6101,151.2966,151.5807,22581.0
2024-06-17 12:50:00,154.74,154.86,154.51,154.84,19800.0,151.6003,151.7179,151.375,151.6983,19800.0
2024-06-17 13:00:00,154.89,155.4,154.89,155.19,35966.0,151.7473,152.2469,151.7473,152.0412,35966.0
2024-06-17 13:10:00,155.15,155.63,155.11,155.59,32018.0,152.002,152.4722,151.9628,152.4331,32018.0
2024-06-17 13:20:00,155.59,156.21,155.59,156.19,34980.0,152.4331,153.0405,152.4331,153.0209,34980.0
2024-06-17 13:30:00,156.19,157.04,156.19,156.91,45929.0,153.0209,153.8536,153.0209,153.7263,45929.0
2024-06-17 13:40:00,156.89,157.09,156.6,157.08,27755.0,153.7067,153.9026,153.4226,153.8928,27755.0
2024-06-17 13:50:00,157.14,157.57,156.94,157.06,35136.0,153.9516,154.3729,153.7557,153.8732,35136.0
2024-06-17 14:00:00,157.07,157.47,157.07,157.43,14847.0,153.883,154.2749,153.883,154.2357,14847.0
2024-06-17 14:10:00,157.47,157.47,157.15,157.32,11731.0,154.2749,154.2749,153.9614,154.128,11731.0
2024-06-17 14:20:00,157.32,157.74,157.22,157.66,14515.0,154.128,154.5394,154.03,154.4611,14515.0
2024-06-17 14:30:00,157.67,157.95,157.51,157.92,21726.0,154.4708,154.7452,154.3141,154.7158,21726.0
2024-06-17 14:40:00,157.94,157.95,157.75,157.87,22536.0,154.7354,154.7452,154.5492,154.6668,22536.0
2024-06-17 14:50:00,157.87,157.95,157.58,157.92,20835.0,154.6668,154.7452,154.3827,154.7158,20835.0
2024-06-17 15:00:00,157.89,158.03,157.48,157.8,85597.0,154.6864,154.8235,154.2847,154.5982,85597.0
2024-06-17 15:10:00,157.7,158.08,157.55,158.03,25600.0,154.5002,154.8725,154.3533,154.8235,25600.0
2024-06-17 15:20:00,157.94,158.18,157.92,158.0,25666.0,154.7354,154.9705,154.7158,154.7942,25666.0
2024-06-17 15:30:00,158.02,158.14,157.92,158.0,22429.0,154.8137,154.9313,154.7158,154.7942,22429.0
2024-06-17 15:40:00,157.99,158.02,157.53,157.77,59480.0,154.7844,154.8137,154.3337,154.5688,59480.0
2024-06-17 15:50:00,157.75,157.75,157.31,157.43,161527.0,154.5492,154.5492,154.1182,154.2357,161527.0
2024-06-18 09:30:00,157.91,158.75,157.27,158.59,46787.0,154.706,155.5289,154.079,155.3722,46787.0
2024-06-18 09:40:00,158.61,159.33,157.99,159.04,36829.0,155.3918,156.0972,154.7844,155.8131,36829.0
2024-06-18 09:50:00,159.06,159.49,157.87,158.08,39829.0,155.8326,156.2539,154.6668,154.8725,39829.0
2024-06-18 10:00:00,158.27,158.28,156.61,157.87,19312.0,155.0587,155.0685,153.4324,154.6668,19312.0
2024-06-18 10:10:00,157.79,157.79,156.7,156.71,15759.0,154.5884,154.5884,153.5205,153.5303,15759.0
2024-06-18 10:20:00,156.7,156.82,156.31,156.55,30397.0,153.5205,153.6381,153.1384,153.3736,30397.0
2024-06-18 10:30:00,156.52,156.53,155.7,156.05,56295.0,153.3442,153.354,152.5408,152.8837,56295.0
2024-06-18 10:40:00,156.04,156.04,155.05,155.13,38636.0,152.8739,152.8739,151.904,151.9824,38636.0
2024-06-18 10:50:00,155.11,155.47,154.87,155.06,26317.0,151.9628,152.3155,151.7277,151.9138,26317.0
2024-06-18 11:00:00,155.01,155.14,154.56,154.88,32769.0,151.8648,151.9922,151.424,151.7375,32769.0
2024-06-18 11:10:00,154.85,155.42,154.77,155.28,22345.0,151.7081,152.2665,151.6297,152.1293,22345.0
2024-06-18 11:20:00,155.22,155.22,154.55,155.05,14859.0,152.0706,152.0706,151.4142,151.904,14859.0
2024-06-18 11:30:00,155.05,155.13,154.81,154.95,8974.0,151.904,151.9824,151.6689,151.806,8974.0
2024-06-18 11:40:00,154.91,155.21,154.87,155.19,15942.0,151.7668,152.0608,151.7277,152.0412,15942.0
2024-06-18 11:50:00,155.15,155.36,155.03,155.05,10286.0,152.002,152.2077,151.8844,151.904,10286.0
2024-06-18 12:00:00,155.05,155.29,154.93,155.23,18888.0,151.904,152.1391,151.7864,152.0804,18888.0
2024-06-18 12:10:00,155.32,155.37,155.19,155.28,6880.0,152.1685,152.2175,152.0412,152.1293,6880.0
2024-06-18 12:20:00,155.28,155.65,155.15,155.37,6236.0,152.1293,152.4918,152.002,152.2175,6236.0
2024-06-18 12:30:00,155.47,155.53,155.29,155.52,8704.0,152.3155,152.3743,152.1391,152.3645,8704.0
2024-06-18 12:40:00,155.54,155.57,155.34,155.41,7592.0,152.3841,152.4135,152.1881,152.2567,7592.0
2024-06-18 12:50:00,155.39,155.44,155.13,155.14,9935.0,152.2371,152.2861,151.9824,151.9922,9935.0
2024-06-18 13:00:00,155.1,155.17,154.93,155.17,8677.0,151.953,152.0216,151.7864,152.0216,8677.0
2024-06-18 13:10:00,155.17,155.17,154.91,154.98,4852.0,152.0216,152.0216,151.7668,151.8354,4852.0
2024-06-18 13:20:00,155.05,155.28,154.99,155.24,9428.0,151.904,152.1293,151.8452,152.0902,9428.0
2024-06-18 13:30:00,155.15,155.2,154.82,154.95,4541.0,152.002,152.051,151.6787,151.806,4541.0
2024-06-18 13:40:00,154.96,155.03,154.91,155.0,6527.0,151.8158,151.8844,151.7668,151.855,6527.0
2024-06-18 13:50:00,155.03,155.23,154.93,155.13,7150.0,151.8844,152.0804,151.7864,151.9824,7150.0
2024-06-18 14:00:00,155.13,155.35,154.98,155.31,13845.0,151.9824,152.1979,151.8354,152.1587,13845.0
2024-06-18 14:10:00,155.29,155.5,155.21,155.24,6871.0,152.1391,152.3449,152.0608,152.0902,6871.0
2024-06-18 14:20:00,155.16,155.38,154.99,155.38,11335.0,152.0118,152.2273,151.8452,152.2273,11335.0
2024-06-18 14:30:00,155.36,155.52,155.21,155.26,6267.0,152.2077,152.3645,152.0608,152.1097,6267.0
2024-06-18 14:40:00,155.31,155.49,155.26,155.32,8305.0,152.1587,152.3351,152.1097,152.1685,8305.0
2024-06-18 14:50:00,155.32,155.4,155.14,155.24,9386.0,152.1685,152.2469,151.9922,152.0902,9386.0
2024-06-18 15:00:00,155.2,155.31,155.11,155.13,11348.0,152.051,152.1587,151.9628,151.9824,11348.0
2024-06-18 15:10:00,155.15,155.47,154.89,154.9,16513.0,152.002,152.3155,151.7473,151.7571,16513.0
2024-06-18 15:20:00,154.99,155.29,154.97,155.18,29091.0,151.8452,152.1391,151.8256,152.0314,29091.0
2024-06-18 15:30:00,155.15,155.39,155.0,155.38,28529.0,152.002,152.2371,151.855,152.2273,28529.0
2024-06-18 15:40:00,155.38,155.51,155.32,155.34,31362.0,152.2273,152.3547,152.1685,152.1881,31362.0
2024-06-18 15:50:00,155.38,155.66,155.14,155.63,148968.0,152.2273,152.5016,151.9922,152.4722,148968.0
2024-06-20 09:30:00,155.98,157.17,155.39,156.74,33042.0,152.8151,153.981,152.2371,153.5597,33042.0
2024-06-20 09:40:00,156.92,158.11,156.92,157.81,13112.0,153.7361,154.9019,153.7361,154.608,13112.0
2024-06-20 09:50:00,157.88,158.08,156.6,156.6,8140.0,154.6766,154.8725,153.4226,153.4226,8140.0
2024-06-20 10:00:00,156.86,157.63,156.84,157.27,6264.0,153.6773,154.4317,153.6577,154.079,6264.0
2024-06-20 10:10:00,157.27,157.37,156.68,157.09,11885.0,154.079,154.1769,153.5009,153.9026,11885.0
2024-06-20 10:20:00,157.22,157.73,157.22,157.62,5268.0,154.03,154.5296,154.03,154.4219,5268.0
2024-06-20 10:30:00,157.52,157.63,157.24,157.45,7605.0,154.3239,154.4317,154.0496,154.2553,7605.0
2024-06-20 10:40:00,157.41,157.54,157.07,157.5,13083.0,154.2161,154.3435,153.883,154.3043,13083.0
2024-06-20 10:50:00,157.54,157.57,157.38,157.53,9049.0,154.3435,154.3729,154.1867,154.3337,9049.0
2024-06-20 11:00:00,157.59,157.98,157.52,157.85,7465.0,154.3925,154.7746,154.3239,154.6472,7465.0
2024-06-20 11:10:00,157.86,157.96,157.51,157.51,14859.0,154.657,154.755,154.3141,154.3141,14859.0
2024-06-20 11:20:00,157.37,157.48,157.08,157.13,7404.0,154.1769,154.2847,153.8928,153.9418,7404.0
2024-06-20 11:30:00,157.12,157.58,157.12,157.55,4776.0,153.932,154.3827,153.932,154.3533,4776.0
2024-06-20 11:40:00,157.44,157.84,157.42,157.74,7732.0,154.2455,154.6374,154.2259,154.5394,7732.0
2024-06-20 11:50:00,157.86,157.99,157.74,157.84,6527.0,154.657,154.7844,154.5394,154.6374,6527.0
2024-06-20 12:00:00,157.65,157.79,157.59,157.59,5762.0,154.4513,154.5884,154.3925,154.3925,5762.0
2024-06-20 12:10:00,157.61,158.18,157.61,158.12,7775.0,154.4121,154.9705,154.4121,154.9117,7775.0
2024-06-20 12:20:00,158.18,158.31,157.9,157.92,5711.0,154.9705,155.0979,154.6962,154.7158,5711.0
2024-06-20 12:30:00,157.79,158.31,157.75,158.11,7486.0,154.5884,155.0979,154.5492,154.9019,7486.0
2024-06-20 12:40:00,158.11,158.33,158.05,158.32,10244.0,154.9019,155.1175,154.8431,155.1077,10244.0
2024-06-20 12:50:00,158.32,158.32,158.04,158.23,12499.0,155.1077,155.1077,154.8333,155.0195,12499.0
2024-06-20 13:00:00,158.23,158.29,158.02,158.03,11479.0,155.0195,155.0783,154.8137,154.8235,11479.0
2024-06-20 13:10:00,158.1,158.26,158.1,158.14,8384.0,154.8921,155.0489,154.8921,154.9313,8384.0
2024-06-20 13:20:00,158.09,158.18,158.03,158.06,6872.0,154.8823,154.9705,154.8235,154.8529,6872.0
2024-06-20 13:30:00,158.18,158.21,158.04,158.21,10094.0,154.9705,154.9999,154.8333,154.9999,10094.0
2024-06-20 13:40:00,158.17,158.31,158.14,158.19,9527.0,154.9607,155.0979,154.9313,154.9803,9527.0
2024-06-20 13:50:00,158.11,158.6,158.02,158.44,27161.0,154.9019,155.382,154.8137,155.2252,27161.0
2024-06-20 14:00:00,158.46,158.55,158.39,158.53,11299.0,155.2448,155.333,155.1762,155.3134,11299.0
2024-06-20 14:10:00,158.49,158.6,158.23,158.53,14872.0,155.2742,155.382,155.0195,155.3134,14872.0
2024-06-20 14:20:00,158.53,158.72,158.44,158.7,19411.0,155.3134,155.4995,155.2252,155.48,19411.0
2024-06-20 14:30:00,158.7,158.71,158.37,158.44,31157.0,155.48,155.4897,155.1566,155.2252,31157.0
2024-06-20 14:40:00,158.51,158.69,158.4,158.57,11597.0,155.2938,155.4702,155.186,155.3526,11597.0
2024-06-20 14:50:00,158.58,158.64,158.46,158.51,7773.0,155.3624,155.4212,155.2448,155.2938,7773.0
2024-06-20 15:00:00,158.48,158.48,157.96,157.98,6182.0,155.2644,155.2644,154.755,154.7746,6182.0
2024-06-20 15:10:00,157.96,157.96,157.8,157.89,5258.0,154.755,154.755,154.5982,154.6864,5258.0
2024-06-20 15:20:00,157.85,157.9,157.51,157.77,6956.0,154.6472,154.6962,154.3141,154.5688,6956.0
2024-06-20 15:30:00,157.69,157.69,157.19,157.41,17000.0,154.4904,154.4904,154.0006,154.2161,17000.0
2024-06-20 15:40:00,157.42,157.51,157.11,157.14,22271.0,154.2259,154.3141,153.9222,153.9516,22271.0
2024-06-20 15:50:00,157.09,157.43,156.68,156.81,85917.0,153.9026,154.2357,153.5009,153.6283,85917.0
2024-06-21 09:30:00,156.42,157.35,156.42,156.65,325496.0,153.2462,154.1573,153.2462,153.4715,325496.0
2024-06-21 09:40:00,156.39,156.64,155.9,156.11,4833.0,153.2168,153.4617,152.7368,152.9425,4833.0
2024-06-21 09:50:00,156.37,156.65,155.96,156.18,17756.0,153.1972,153.4715,152.7955,153.0111,17756.0
2024-06-21 10:00:00,156.14,157.59,156.13,157.5,9622.0,152.9719,154.3925,152.9621,154.3043,9622.0
2024-06-21 10:10:00,157.5,157.73,157.17,157.31,8300.0,154.3043,154.5296,153.981,154.1182,8300.0
2024-06-21 10:20:00,157.31,157.49,156.92,157.17,8421.0,154.1182,154.2945,153.7361,153.981,8421.0
2024-06-21 10:30:00,157.12,157.6,156.99,157.45,6076.0,153.932,154.4023,153.8046,154.2553,6076.0
2024-06-21 10:40:00,157.45,157.53,157.26,157.48,12917.0,154.2553,154.3337,154.0692,154.2847,12917.0
2024-06-21 10:50:00,157.42,157.81,157.32,157.7,14516.0,154.2259,154.608,154.128,154.5002,14516.0
2024-06-21 11:00:00,157.68,157.78,157.29,157.6,12195.0,154.4806,154.5786,154.0986,154.4023,12195.0
2024-06-21 11:10:00,157.6,157.69,157.19,157.34,6513.0,154.4023,154.4904,154.0006,154.1475,6513.0
2024-06-21 11:20:00,157.34,157.63,157.14,157.63,6280.0,154.1475,154.4317,153.9516,154.4317,6280.0
2024-06-21 11:30:00,157.57,157.57,157.25,157.29,2770.0,154.3729,154.3729,154.0594,154.0986,2770.0
2024-06-21 11:40:00,157.16,157.25,156.69,156.84,4688.0,153.9712,154.0594,153.5107,153.6577,4688.0
2024-06-21 11:50:00,156.86,157.49,156.86,157.17,15015.0,153.6773,154.2945,153.6773,153.981,15015.0
2024-06-21 12:00:00,157.17,157.18,156.85,156.85,2941.0,153.981,153.9908,153.6675,153.6675,2941.0
2024-06-21 12:10:00,156.81,156.94,156.72,156.91,5142.0,153.6283,153.7557,153.5401,153.7263,5142.0
2024-06-21 12:20:00,156.97,157.1,156.92,157.01,3631.0,153.7851,153.9124,153.7361,153.8242,3631.0
2024-06-21 12:30:00,156.92,157.19,156.92,157.13,3631.0,153.7361,154.0006,153.7361,153.9418,3631.0
2024-06-21 12:40:00,157.14,157.24,156.97,157.09,10085.0,153.9516,154.0496,153.7851,153.9026,10085.0
2024-06-21 12:50:00,156.97,157.22,156.97,157.15,4610.0,153.7851,154.03,153.7851,153.9614,4610.0
2024-06-21 13:00:00,157.09,157.18,157.0,157.08,1976.0,153.9026,153.9908,153.8144,153.8928,1976.0
2024-06-21 13:10:00,157.0,157.18,157.0,157.13,2825.0,153.8144,153.9908,153.8144,153.9418,2825.0
2024-06-21 13:20:00,157.13,157.18,157.03,157.18,4292.0,153.9418,153.9908,153.8438,153.9908,4292.0
2024-06-21 13:30:00,157.12,157.22,157.03,157.22,5001.0,153.932,154.03,153.8438,154.03,5001.0
2024-06-21 13:40:00,157.25,157.32,156.99,156.99,9535.0,154.0594,154.128,153.8046,153.8046,9535.0
2024-06-21 13:50:00,157.1,157.21,157.06,157.18,3642.0,153.9124,154.0202,153.8732,153.9908,3642.0
2024-06-21 14:00:00,157.18,157.41,156.94,157.38,17328.0,153.9908,154.2161,153.7557,154.1867,17328.0
2024-06-21 14:10:00,157.37,157.46,157.18,157.25,15716.0,154.1769,154.2651,153.9908,154.0594,15716.0
2024-06-21 14:20:00,157.23,157.46,157.21,157.35,19675.0,154.0398,154.2651,154.0202,154.1573,19675.0
2024-06-21 14:30:00,157.29,157.6,157.28,157.35,15374.0,154.0986,154.4023,154.0888,154.1573,15374.0
2024-06-21 14:40:00,157.33,157.51,157.31,157.46,16261.0,154.1377,154.3141,154.1182,154.2651,16261.0
2024-06-21 14:50:00,157.46,157.51,157.32,157.43,18619.0,154.2651,154.3141,154.128,154.2357,18619.0
2024-06-21 15:00:00,157.43,157.64,157.33,157.49,16725.0,154.2357,154.4415,154.1377,154.2945,16725.0
2024-06-21 15:10:00,157.45,157.58,157.39,157.45,23293.0,154.2553,154.3827,154.1965,154.2553,23293.0
2024-06-21 15:20:00,157.45,157.7,157.38,157.55,21017.0,154.2553,154.5002,154.1867,154.3533,21017.0
2024-06-21 15:30:00,157.5,157.94,157.45,157.91,24491.0,154.3043,154.7354,154.2553,154.706,24491.0
2024-06-21 15:40:00,157.92,157.92,157.53,157.58,33375.0,154.7158,154.7158,154.3337,154.3827,33375.0
2024-06-21 15:50:00,157.6,157.96,157.54,157.57,235338.0,154.4023,154.755,154.3435,154.3729,235338.0
2024-06-24 09:30:00,157.97,158.9,156.46,158.45,39964.0,154.7648,155.6759,153.2854,155.235,39964.0
2024-06-24 09:40:00,158.41,158.79,157.24,158.68,17419.0,155.1958,155.5681,154.0496,155.4604,17419.0
2024-06-24 09:50:00,158.75,158.86,158.05,158.32,13706.0,155.5289,155.6367,154.8431,155.1077,13706.0
2024-06-24 10:00:00,158.36,158.73,157.86,158.09,42358.0,155.1468,155.5093,154.657,154.8823,42358.0
2024-06-24 10:10:00,158.08,158.17,157.18,157.26,29359.0,154.8725,154.9607,153.9908,154.0692,29359.0
2024-06-24 10:20:00,157.41,157.78,156.67,156.76,51719.0,154.2161,154.5786,153.4911,153.5793,51719.0
2024-06-24 10:30:00,156.75,156.96,156.55,156.96,27757.0,153.5695,153.7753,153.3736,153.7753,27757.0
2024-06-24 10:40:00,156.91,157.32,156.67,157.1,44798.0,153.7263,154.128,153.4911,153.9124,44798.0
2024-06-24 10:50:00,157.08,157.34,156.93,157.06,20656.0,153.8928,154.1475,153.7459,153.8732,20656.0
2024-06-24 11:00:00,156.99,157.05,156.58,156.63,15104.0,153.8046,153.8634,153.403,153.452,15104.0
2024-06-24 11:10:00,156.63,157.09,156.62,156.98,11483.0,153.452,153.9026,153.4422,153.7948,11483.0
2024-06-24 11:20:00,156.93,157.01,156.69,156.93,9919.0,153.7459,153.8242,153.5107,153.7459,9919.0
2024-06-24 11:30:00,156.93,156.93,156.47,156.69,13510.0,153.7459,153.7459,153.2952,153.5107,13510.0
2024-06-24 11:40:00,156.69,156.8,156.56,156.62,14940.0,153.5107,153.6185,153.3834,153.4422,14940.0
2024-06-24 11:50:00,156.63,156.95,156.62,156.63,12367.0,153.452,153.7655,153.4422,153.452,12367.0
2024-06-24 12:00:00,156.63,156.79,156.57,156.59,17073.0,153.452,153.6087,153.3932,153.4128,17073.0
2024-06-24 12:10:00,156.55,156.86,156.52,156.81,16205.0,153.3736,153.6773,153.3442,153.6283,16205.0
2024-06-24 12:20:00,156.86,157.01,156.73,156.81,15810.0,153.6773,153.8242,153.5499,153.6283,15810.0
2024-06-24 12:30:00,156.79,156.85,156.66,156.8,26793.0,153.6087,153.6675,153.4813,153.6185,26793.0
2024-06-24 12:40:00,156.77,156.81,156.58,156.72,12522.0,153.5891,153.6283,153.403,153.5401,12522.0
2024-06-24 12:50:00,156.7,156.71,156.22,156.31,18937.0,153.5205,153.5303,153.0503,153.1384,18937.0
2024-06-24 13:00:00,156.31,156.31,155.93,155.93,16997.0,153.1384,153.1384,152.7662,152.7662,16997.0
2024-06-24 13:10:00,155.95,156.08,155.68,155.72,18706.0,152.7857,152.9131,152.5212,152.5604,18706.0
2024-06-24 13:20:00,155.72,156.15,155.71,156.08,18264.0,152.5604,152.9817,152.5506,152.9131,18264.0
2024-06-24 13:30:00,156.06,156.18,155.94,156.15,16830.0,152.8935,153.0111,152.776,152.9817,16830.0
2024-06-24 13:40:00,156.15,156.17,155.88,155.95,19021.0,152.9817,153.0013,152.7172,152.7857,19021.0
2024-06-24 13:50:00,155.94,156.25,155.82,155.82,16645.0,152.776,153.0797,152.6584,152.6584,16645.0
2024-06-24 14:00:00,155.83,155.93,155.68,155.89,4744.0,152.6682,152.7662,152.5212,152.727,4744.0
2024-06-24 14:10:00,155.75,156.21,155.75,156.2,6871.0,152.5898,153.0405,152.5898,153.0307,6871.0
2024-06-24 14:20:00,156.17,156.51,156.15,156.51,5876.0,153.0013,153.3344,152.9817,153.3344,5876.0
2024-06-24 14:30:00,156.45,156.51,156.27,156.42,3908.0,153.2756,153.3344,153.0993,153.2462,3908.0
2024-06-24 14:40:00,156.36,156.52,156.3,156.4,5047.0,153.1874,153.3442,153.1286,153.2266,5047.0
2024-06-24 14:50:00,156.41,156.65,156.4,156.48,5372.0,153.2364,153.4715,153.2266,153.305,5372.0
2024-06-24 15:00:00,156.51,156.7,156.51,156.63,8612.0,153.3344,153.5205,153.3344,153.452,8612.0
2024-06-24 15:10:00,156.67,156.67,156.21,156.33,8141.0,153.4911,153.4911,153.0405,153.158,8141.0
2024-06-24 15:20:00,156.33,156.52,156.27,156.36,7507.0,153.158,153.3442,153.0993,153.1874,7507.0
2024-06-24 15:30:00,156.38,156.53,156.21,156.53,24367.0,153.207,153.354,153.0405,153.354,24367.0
2024-06-24 15:40:00,156.53,156.56,156.12,156.22,20829.0,153.354,153.3834,152.9523,153.0503,20829.0
2024-06-24 15:50:00,156.24,156.27,155.52,155.55,119164.0,153.0699,153.0993,152.3645,152.3939,119164.0
2024-06-25 09:30:00,154.94,155.22,152.86,153.94,52208.0,151.7962,152.0706,149.7584,150.8165,52208.0
2024-06-25 09:40:00,153.99,154.0,152.13,152.7,29259.0,150.8655,150.8753,149.0433,149.6017,29259.0
2024-06-25 09:50:00,152.63,152.89,151.93,152.73,22908.0,149.5331,149.7878,148.8473,149.6311,22908.0
2024-06-25 10:00:00,152.6,152.7,152.12,152.13,15550.0,149.5037,149.6017,149.0335,149.0433,15550.0
2024-06-25 10:10:00,152.24,152.32,151.88,152.02,15601.0,149.151,149.2294,148.7983,148.9355,15601.0
2024-06-25 10:20:00,152.1,152.17,151.46,151.57,14715.0,149.0139,149.0824,148.3869,148.4946,14715.0
2024-06-25 10:30:00,151.57,151.7,150.94,151.16,22858.0,148.4946,148.622,147.8774,148.0929,22858.0
2024-06-25 10:40:00,151.22,151.35,150.66,150.76,33826.0,148.1517,148.2791,147.6031,147.7011,33826.0
2024-06-25 10:50:00,150.81,151.36,150.75,151.35,32765.0,147.75,148.2889,147.6913,148.2791,32765.0
2024-06-25 11:00:00,151.28,151.7,151.17,151.4,19980.0,148.2105,148.622,148.1027,148.3281,19980.0
2024-06-25 11:10:00,151.4,151.56,150.93,151.06,51285.0,148.3281,148.4848,147.8676,147.995,51285.0
2024-06-25 11:20:00,151.14,151.44,150.8,150.87,26740.0,148.0733,148.3673,147.7402,147.8088,26740.0
2024-06-25 11:30:00,150.98,151.4,150.85,151.16,12287.0,147.9166,148.3281,147.7892,148.0929,12287.0
2024-06-25 11:40:00,151.14,151.9,151.14,151.88,16846.0,148.0733,148.8179,148.0733,148.7983,16846.0
2024-06-25 11:50:00,151.81,151.81,151.25,151.28,14250.0,148.7297,148.7297,148.1811,148.2105,14250.0
2024-06-25 12:00:00,151.2,151.24,151.01,151.09,20010.0,148.1321,148.1713,147.946,148.0244,20010.0
2024-06-25 12:10:00,151.09,151.14,150.78,150.88,14910.0,148.0244,148.0733,147.7206,147.8186,14910.0
2024-06-25 12:20:00,150.83,150.9,150.59,150.6,24321.0,147.7696,147.8382,147.5345,147.5443,24321.0
2024-06-25 12:30:00,150.59,150.8,150.29,150.52,21606.0,147.5345,147.7402,147.2406,147.4659,21606.0
2024-06-25 12:40:00,150.5,150.65,150.2,150.57,35747.0,147.4463,147.5933,147.1524,147.5149,35747.0
2024-06-25 12:50:00,150.59,150.63,150.41,150.62,13599.0,147.5345,147.5737,147.3582,147.5639,13599.0
2024-06-25 13:00:00,150.62,151.31,150.49,151.14,53094.0,147.5639,148.2399,147.4365,148.0733,53094.0
2024-06-25 13:10:00,151.1,151.21,150.88,150.97,20305.0,148.0342,148.1419,147.8186,147.9068,20305.0
2024-06-25 13:20:00,151.08,151.15,150.78,150.82,18564.0,148.0146,148.0831,147.7206,147.7598,18564.0
2024-06-25 13:30:00,150.91,151.04,150.81,150.82,14373.0,147.848,147.9754,147.75,147.7598,14373.0
2024-06-25 13:40:00,150.84,151.15,150.84,151.0,19841.0,147.7794,148.0831,147.7794,147.9362,19841.0
2024-06-25 13:50:00,151.0,151.25,150.86,151.25,17036.0,147.9362,148.1811,147.799,148.1811,17036.0
2024-06-25 14:00:00,151.21,151.21,150.94,150.99,9647.0,148.1419,148.1419,147.8774,147.9264,9647.0
2024-06-25 14:10:00,151.01,151.48,151.01,151.28,10454.0,147.946,148.4064,147.946,148.2105,10454.0
2024-06-25 14:20:00,151.28,151.55,151.25,151.55,6668.0,148.2105,148.475,148.1811,148.475,6668.0
2024-06-25 14:30:00,151.53,151.54,151.42,151.5,11291.0,148.4554,148.4652,148.3477,148.426,11291.0
2024-06-25 14:40:00,151.5,151.64,151.26,151.29,18702.0,148.426,148.5632,148.1909,148.2203,18702.0
2024-06-25 14:50:00,151.41,151.43,151.3,151.38,9809.0,148.3379,148.3575,148.2301,148.3085,9809.0
2024-06-25 15:00:00,151.4,151.72,151.37,151.45,38104.0,148.3281,148.6416,148.2987,148.3771,38104.0
2024-06-25 15:10:00,151.5,151.67,151.44,151.59,16654.0,148.426,148.5926,148.3673,148.5142,16654.0
2024-06-25 15:20:00,151.62,151.75,151.56,151.66,25020.0,148.5436,148.671,148.4848,148.5828,25020.0
2024-06-25 15:30:00,151.66,151.67,151.44,151.55,28228.0,148.5828,148.5926,148.3673,148.475,28228.0
2024-06-25 15:40:00,151.55,151.55,151.44,151.49,48930.0,148.475,148.475,148.3673,148.4162,48930.0
2024-06-25 15:50:00,151.44,151.56,151.2,151.46,145702.0,148.3673,148.4848,148.1321,148.3869,145702.0
2024-06-26 09:30:00,150.9,151.71,150.74,151.06,40996.0,147.8382,148.6318,147.6815,147.995,40996.0
2024-06-26 09:40:00,151.25,151.71,151.13,151.41,23417.0,148.1811,148.6318,148.0635,148.3379,23417.0
2024-06-26 09:50:00,151.51,151.67,151.26,151.52,22058.0,148.4358,148.5926,148.1909,148.4456,22058.0
2024-06-26 10:00:00,151.64,151.64,151.33,151.47,12839.0,148.5632,148.5632,148.2595,148.3966,12839.0
2024-06-26 10:10:00,151.36,151.93,151.3,151.5,27693.0,148.2889,148.8473,148.2301,148.426,27693.0
2024-06-26 10:20:00,151.59,151.73,151.4,151.63,31543.0,148.5142,148.6514,148.3281,148.5534,31543.0
2024-06-26 10:30:00,151.53,151.65,151.04,151.25,24312.0,148.4554,148.573,147.9754,148.1811,24312.0
2024-06-26 10:40:00,151.25,151.86,151.11,151.7,22091.0,148.1811,148.7787,148.044,148.622,22091.0
2024-06-26 10:50:00,151.64,151.89,151.6,151.71,25270.0,148.5632,148.8081,148.524,148.6318,25270.0
2024-06-26 11:00:00,151.72,151.95,151.61,151.95,17767.0,148.6416,148.8669,148.5338,148.8669,17767.0
2024-06-26 11:10:00,151.89,152.16,151.68,152.09,20596.0,148.8081,149.0726,148.6024,149.0041,20596.0
2024-06-26 11:20:00,152.14,152.71,152.05,152.51,21402.0,149.0531,149.6115,148.9649,149.4155,21402.0
2024-06-26 11:30:00,152.46,152.66,152.29,152.66,16077.0,149.3666,149.5625,149.2,149.5625,16077.0
2024-06-26 11:40:00,152.65,152.84,152.6,152.84,25332.0,149.5527,149.7389,149.5037,149.7389,25332.0
2024-06-26 11:50:00,152.85,153.4,152.85,153.4,16351.0,149.7486,150.2875,149.7486,150.2875,16351.0
2024-06-26 12:00:00,153.38,153.59,153.26,153.51,23042.0,150.2679,150.4736,150.1503,150.3953,23042.0
2024-06-26 12:10:00,153.52,153.72,153.41,153.72,9688.0,150.4051,150.601,150.2973,150.601,9688.0
2024-06-26 12:20:00,153.75,153.8,153.4,153.43,10110.0,150.6304,150.6794,150.2875,150.3169,10110.0
2024-06-26 12:30:00,153.37,153.69,153.26,153.39,11602.0,150.2581,150.5716,150.1503,150.2777,11602.0
2024-06-26 12:40:00,153.27,153.45,153.23,153.31,10788.0,150.1601,150.3365,150.1209,150.1993,10788.0
2024-06-26 12:50:00,153.33,153.35,153.12,153.35,11425.0,150.2189,150.2385,150.0132,150.2385,11425.0
2024-06-26 13:00:00,153.33,153.33,153.0,153.08,6561.0,150.2189,150.2189,149.8956,149.974,6561.0
2024-06-26 13:10:00,153.08,153.25,153.04,153.17,7327.0,149.974,150.1405,149.9348,150.0622,7327.0
2024-06-26 13:20:00,153.19,153.3,153.07,153.27,10765.0,150.0817,150.1895,149.9642,150.1601,10765.0
2024-06-26 13:30:00,153.24,153.59,153.22,153.5,15479.0,150.1307,150.4736,150.1111,150.3855,15479.0
2024-06-26 13:40:00,153.55,153.63,153.4,153.61,16076.0,150.4344,150.5128,150.2875,150.4932,16076.0
2024-06-26 13:50:00,153.66,153.7,153.5,153.67,13705.0,150.5422,150.5814,150.3855,150.552,13705.0
2024-06-26 14:00:00,153.68,153.8,153.6,153.7,16215.0,150.5618,150.6794,150.4834,150.5814,16215.0
2024-06-26 14:10:00,153.7,153.84,153.59,153.81,11143.0,150.5814,150.7186,150.4736,150.6892,11143.0
2024-06-26 14:20:00,153.85,153.96,153.81,153.9,10261.0,150.7284,150.8361,150.6892,150.7773,10261.0
2024-06-26 14:30:00,153.89,153.93,153.72,153.81,15441.0,150.7675,150.8067,150.601,150.6892,15441.0
2024-06-26 14:40:00,153.82,153.83,153.61,153.64,6836.0,150.699,150.7088,150.4932,150.5226,6836.0
2024-06-26 14:50:00,153.53,153.84,153.49,153.84,10028.0,150.4149,150.7186,150.3757,150.7186,10028.0
2024-06-26 15:00:00,153.76,153.88,153.73,153.83,23111.0,150.6402,150.7577,150.6108,150.7088,23111.0
2024-06-26 15:10:00,153.81,154.05,153.7,153.99,22270.0,150.6892,150.9243,150.5814,150.8655,22270.0
2024-06-26 15:20:00,153.95,154.12,153.82,154.0,32792.0,150.8263,150.9929,150.699,150.8753,32792.0
2024-06-26 15:30:00,153.98,154.29,153.98,154.29,19907.0,150.8557,151.1594,150.8557,151.1594,19907.0
2024-06-26 15:40:00,154.33,154.45,154.06,154.23,26826.0,151.1986,151.3162,150.9341,151.1006,26826.0
2024-06-26 15:50:00,154.2,154.72,154.19,154.52,133841.0,151.0713,151.5807,151.0615,151.3848,133841.0
2024-06-27 09:30:00,154.16,155.82,154.16,154.29,28081.0,151.0321,152.6584,151.0321,151.1594,28081.0
2024-06-27 09:40:00,154.29,154.55,153.83,154.06,7401.0,151.1594,151.4142,150.7088,150.9341,7401.0
2024-06-27 09:50:00,153.85,154.71,153.5,154.54,9253.0,150.7284,151.5709,150.3855,151.4044,9253.0
2024-06-27 10:00:00,154.6,154.88,154.19,154.75,40303.0,151.4631,151.7375,151.0615,151.6101,40303.0
2024-06-27 10:10:00,154.65,154.75,154.45,154.56,11110.0,151.5121,151.6101,151.3162,151.424,11110.0
2024-06-27 10:20:00,154.55,155.42,154.46,155.32,13431.0,151.4142,152.2665,151.326,152.1685,13431.0
2024-06-27 10:30:00,155.32,155.92,155.32,155.92,5366.0,152.1685,152.7564,152.1685,152.7564,5366.0
2024-06-27 10:40:00,155.91,155.91,155.54,155.8,11010.0,152.7466,152.7466,152.3841,152.6388,11010.0
2024-06-27 10:50:00,155.8,155.8,155.26,155.33,20241.0,152.6388,152.6388,152.1097,152.1783,20241.0
2024-06-27 11:00:00,155.33,155.33,154.53,154.67,14264.0,152.1783,152.1783,151.3946,151.5317,14264.0
2024-06-27 11:10:00,154.72,154.93,154.72,154.8,2146.0,151.5807,151.7864,151.5807,151.6591,2146.0
2024-06-27 11:20:00,154.91,155.19,154.9,155.08,7235.0,151.7668,152.0412,151.7571,151.9334,7235.0
2024-06-27 11:30:00,155.12,155.21,154.74,155.14,13646.0,151.9726,152.0608,151.6003,151.9922,13646.0
2024-06-27 11:40:00,155.22,155.45,155.09,155.25,6087.0,152.0706,152.2959,151.9432,152.1,6087.0
2024-06-27 11:50:00,155.33,155.38,154.92,154.92,4004.0,152.1783,152.2273,151.7766,151.7766,4004.0
2024-06-27 12:00:00,155.0,155.13,154.8,154.97,5799.0,151.855,151.9824,151.6591,151.8256,5799.0
2024-06-27 12:10:00,155.13,155.18,154.98,155.05,5685.0,151.9824,152.0314,151.8354,151.904,5685.0
2024-06-27 12:20:00,155.21,155.21,154.94,155.06,8293.0,152.0608,152.0608,151.7962,151.9138,8293.0
2024-06-27 12:30:00,155.06,155.16,155.01,155.13,2726.0,151.9138,152.0118,151.8648,151.9824,2726.0
2024-06-27 12:40:00,155.03,155.19,154.9,155.07,2291.0,151.8844,152.0412,151.7571,151.9236,2291.0
2024-06-27 12:50:00,155.04,155.41,155.04,155.3,5835.0,151.8942,152.2567,151.8942,152.1489,5835.0
2024-06-27 13:00:00,155.3,155.54,155.29,155.38,6039.0,152.1489,152.3841,152.1391,152.2273,6039.0
2024-06-27 13:10:00,155.39,155.51,155.34,155.5,2657.0,152.2371,152.3547,152.1881,152.3449,2657.0
2024-06-27 13:20:00,155.49,155.49,155.29,155.38,4691.0,152.3351,152.3351,152.1391,152.2273,4691.0
2024-06-27 13:30:00,155.31,155.34,155.15,155.31,3755.0,152.1587,152.1881,152.002,152.1587,3755.0
2024-06-27 13:40:00,155.31,155.31,155.1,155.22,5138.0,152.1587,152.1587,151.953,152.0706,5138.0
2024-06-27 13:50:00,155.2,155.38,155.09,155.2,10132.0,152.051,152.2273,151.9432,152.051,10132.0
2024-06-27 14:00:00,155.1,155.14,154.99,154.99,3605.0,151.953,151.9922,151.8452,151.8452,3605.0
2024-06-27 14:10:00,155.0,155.08,154.66,154.9,5726.0,151.855,151.9334,151.5219,151.7571,5726.0
2024-06-27 14:20:00,154.87,154.92,154.56,154.81,6394.0,151.7277,151.7766,151.424,151.6689,6394.0
2024-06-27 14:30:00,154.75,154.89,154.64,154.87,5289.0,151.6101,151.7473,151.5023,151.7277,5289.0
2024-06-27 14:40:00,154.9,154.95,154.85,154.9,2182.0,151.7571,151.806,151.7081,151.7571,2182.0
2024-06-27 14:50:00,154.95,155.3,154.89,155.11,13385.0,151.806,152.1489,151.7473,151.9628,13385.0
2024-06-27 15:00:00,155.15,155.24,155.03,155.24,6242.0,152.002,152.0902,151.8844,152.0902,6242.0
2024-06-27 15:10:00,155.21,155.27,155.05,155.08,7742.0,152.0608,152.1195,151.904,151.9334,7742.0
2024-06-27 15:20:00,155.05,155.23,154.99,155.23,7949.0,151.904,152.0804,151.8452,152.0804,7949.0
2024-06-27 15:30:00,155.24,155.3,155.09,155.19,14095.0,152.0902,152.1489,151.9432,152.0412,14095.0
2024-06-27 15:40:00,155.2,155.41,155.13,155.16,24417.0,152.051,152.2567,151.9824,152.0118,24417.0
2024-06-27 15:50:00,155.1,155.29,154.53,154.74,127627.0,151.953,152.1391,151.3946,151.6003,127627.0
2024-06-28 09:30:00,156.88,158.29,155.32,157.65,58721.0,154.2219,155.608,152.6883,154.9789,58721.0
2024-06-28 09:40:00,157.64,157.89,156.45,156.71,28669.0,154.969,155.2148,153.7992,154.0548,28669.0
2024-06-28 09:50:00,156.59,158.39,156.59,157.58,52748.0,153.9368,155.7063,153.9368,154.91,52748.0
2024-06-28 10:00:00,157.57,158.81,157.52,158.79,68647.0,154.9002,156.1192,154.8511,156.0995,68647.0
2024-06-28 10:10:00,158.79,158.96,157.75,158.31,56908.0,156.0995,156.2667,155.0772,155.6277,56908.0
2024-06-28 10:20:00,158.29,159.46,158.29,159.3,26341.0,155.608,156.7582,155.608,156.6009,26341.0
2024-06-28 10:30:00,159.31,159.41,158.94,159.28,30106.0,156.6107,156.709,156.247,156.5812,30106.0
2024-06-28 10:40:00,159.28,159.9,159.09,159.9,33959.0,156.5812,157.1907,156.3945,157.1907,33959.0
2024-06-28 10:50:00,159.8,160.44,159.76,160.06,46857.0,157.0924,157.7216,157.0531,157.348,46857.0
2024-06-28 11:00:00,160.0,160.24,159.59,159.92,26352.0,157.289,157.525,156.886,157.2104,26352.0
2024-06-28 11:10:00,159.88,160.16,159.74,159.87,28676.0,157.1711,157.4463,157.0334,157.1612,28676.0
2024-06-28 11:20:00,159.89,160.07,158.48,159.02,79201.0,157.1809,157.3579,155.7948,156.3256,79201.0
2024-06-28 11:30:00,159.01,159.03,158.34,158.77,22361.0,156.3158,156.3355,155.6572,156.0799,22361.0
2024-06-28 11:40:00,158.76,158.81,158.33,158.56,21817.0,156.0701,156.1192,155.6473,155.8734,21817.0
2024-06-28 11:50:00,158.6,158.68,158.26,158.52,12319.0,155.9128,155.9914,155.5785,155.8341,12319.0
2024-06-28 12:00:00,158.52,158.93,158.33,158.53,20162.0,155.8341,156.2372,155.6473,155.8439,20162.0
2024-06-28 12:10:00,158.47,159.0,158.44,159.0,20219.0,155.785,156.306,155.7555,156.306,20219.0
2024-06-28 12:20:00,158.96,159.34,158.94,159.25,11571.0,156.2667,156.6402,156.247,156.5517,11571.0
2024-06-28 12:30:00,159.22,159.43,158.99,159.09,15278.0,156.5223,156.7287,156.2962,156.3945,15278.0
2024-06-28 12:40:00,159.03,159.53,159.03,159.38,12186.0,156.3355,156.827,156.3355,156.6795,12186.0
2024-06-28 12:50:00,159.29,159.46,159.14,159.43,15618.0,156.5911,156.7582,156.4436,156.7287,15618.0
2024-06-28 13:00:00,159.38,159.39,159.12,159.3,16020.0,156.6795,156.6894,156.424,156.6009,16020.0
2024-06-28 13:10:00,159.36,159.36,158.99,159.12,10571.0,156.6599,156.6599,156.2962,156.424,10571.0
2024-06-28 13:20:00,159.12,159.3,158.97,159.14,11304.0,156.424,156.6009,156.2765,156.4436,11304.0
2024-06-28 13:30:00,159.14,159.43,158.95,159.43,33377.0,156.4436,156.7287,156.2568,156.7287,33377.0
2024-06-28 13:40:00,159.34,159.38,158.91,159.14,18544.0,156.6402,156.6795,156.2175,156.4436,18544.0
2024-06-28 13:50:00,159.14,159.46,159.14,159.4,9431.0,156.4436,156.7582,156.4436,156.6992,9431.0
2024-06-28 14:00:00,159.38,159.4,158.99,159.18,15238.0,156.6795,156.6992,156.2962,156.4829,15238.0
2024-06-28 14:10:00,159.19,159.3,159.05,159.17,7487.0,156.4928,156.6009,156.3551,156.4731,7487.0
2024-06-28 14:20:00,159.17,159.41,159.04,159.25,15513.0,156.4731,156.709,156.3453,156.5517,15513.0
2024-06-28 14:30:00,159.25,159.25,158.72,158.84,12947.0,156.5517,156.5517,156.0307,156.1487,12947.0
2024-06-28 14:40:00,158.87,158.99,158.78,158.96,13940.0,156.1782,156.2962,156.0897,156.2667,13940.0
2024-06-28 14:50:00,158.94,159.13,158.89,159.02,10179.0,156.247,156.4338,156.1978,156.3256,10179.0
2024-06-28 15:00:00,159.01,159.02,158.75,158.87,16761.0,156.3158,156.3256,156.0602,156.1782,16761.0
2024-06-28 15:10:00,158.8,158.84,158.47,158.74,21843.0,156.1094,156.1487,155.785,156.0504,21843.0
2024-06-28 15:20:00,158.75,158.89,158.74,158.89,19276.0,156.0602,156.1978,156.0504,156.1978,19276.0
2024-06-28 15:30:00,158.92,159.06,158.62,158.84,39793.0,156.2273,156.365,155.9324,156.1487,39793.0
2024-06-28 15:40:00,158.87,158.89,158.4,158.43,56713.0,156.1782,156.1978,155.7162,155.7456,56713.0
2024-06-28 15:50:00,158.39,158.86,158.03,158.12,301285.0,155.7063,156.1684,155.3524,155.4409,301285.0
2024-07-01 09:30:00,158.61,159.48,157.7,157.7,48817.0,155.9226,156.7779,155.028,155.028,48817.0
2024-07-01 09:40:00,157.65,158.24,157.11,158.21,29925.0,154.9789,155.5589,154.448,155.5294,29925.0
2024-07-01 09:50:00,158.38,158.5,157.94,158.01,19233.0,155.6965,155.8145,155.2639,155.3328,19233.0
2024-07-01 10:00:00,158.21,158.4,157.56,157.56,22317.0,155.5294,155.7162,154.8904,154.8904,22317.0
2024-07-01 10:10:00,157.54,157.54,156.83,157.04,18825.0,154.8707,154.8707,154.1728,154.3792,18825.0
2024-07-01 10:20:00,157.04,157.1,156.44,156.66,19410.0,154.3792,154.4382,153.7894,154.0056,19410.0
2024-07-01 10:30:00,156.76,156.76,155.82,155.91,22678.0,154.1039,154.1039,153.1799,153.2683,22678.0
2024-07-01 10:40:00,155.9,155.95,155.26,155.36,22912.0,153.2585,153.3077,152.6294,152.7277,22912.0
2024-07-01 10:50:00,155.36,155.84,155.11,155.84,21456.0,152.7277,153.1995,152.4819,153.1995,21456.0
2024-07-01 11:00:00,155.84,156.37,155.57,156.2,24317.0,153.1995,153.7205,152.9341,153.5534,24317.0
2024-07-01 11:10:00,156.23,156.31,155.89,156.31,17577.0,153.5829,153.6616,153.2487,153.6616,17577.0
2024-07-01 11:20:00,156.36,156.53,156.26,156.43,9779.0,153.7107,153.8778,153.6124,153.7795,9779.0
2024-07-01 11:30:00,156.51,156.92,156.41,156.69,10962.0,153.8582,154.2612,153.7599,154.0351,10962.0
2024-07-01 11:40:00,156.69,156.84,156.64,156.78,7650.0,154.0351,154.1826,153.986,154.1236,7650.0
2024-07-01 11:50:00,156.9,156.93,156.55,156.75,10988.0,154.2416,154.2711,153.8975,154.0941,10988.0
2024-07-01 12:00:00,156.63,156.63,156.37,156.57,9036.0,153.9761,153.9761,153.7205,153.9172,9036.0
2024-07-01 12:10:00,156.46,156.53,156.23,156.43,6535.0,153.809,153.8778,153.5829,153.7795,6535.0
2024-07-01 12:20:00,156.4,156.57,156.39,156.53,7373.0,153.75,153.9172,153.7402,153.8778,7373.0
2024-07-01 12:30:00,156.52,156.68,156.44,156.45,11708.0,153.868,154.0253,153.7894,153.7992,11708.0
2024-07-01 12:40:00,156.45,156.64,156.27,156.35,10396.0,153.7992,153.986,153.6222,153.7009,10396.0
2024-07-01 12:50:00,156.33,156.42,156.18,156.42,9890.0,153.6812,153.7697,153.5338,153.7697,9890.0
2024-07-01 13:00:00,156.39,156.6,156.34,156.56,6235.0,153.7402,153.9466,153.6911,153.9073,6235.0
2024-07-01 13:10:00,156.56,156.64,156.39,156.63,12009.0,153.9073,153.986,153.7402,153.9761,12009.0
2024-07-01 13:20:00,156.61,156.67,156.29,156.38,10501.0,153.9565,154.0155,153.6419,153.7304,10501.0
2024-07-01 13:30:00,156.37,156.43,156.3,156.33,8121.0,153.7205,153.7795,153.6517,153.6812,8121.0
2024-07-01 13:40:00,156.31,156.69,156.31,156.53,11052.0,153.6616,154.0351,153.6616,153.8778,11052.0
2024-07-01 13:50:00,156.52,156.72,156.51,156.61,11951.0,153.868,154.0646,153.8582,153.9565,11951.0
2024-07-01 14:00:00,156.64,156.89,156.61,156.74,7830.0,153.986,154.2317,153.9565,154.0843,7830.0
2024-07-01 14:10:00,156.73,156.8,156.33,156.34,26272.0,154.0744,154.1433,153.6812,153.6911,26272.0
2024-07-01 14:20:00,156.37,156.46,156.02,156.2,39602.0,153.7205,153.809,153.3765,153.5534,39602.0
2024-07-01 14:30:00,156.17,156.3,156.0,156.3,10690.0,153.5239,153.6517,153.3568,153.6517,10690.0
2024-07-01 14:40:00,156.32,156.39,156.24,156.27,8967.0,153.6714,153.7402,153.5927,153.6222,8967.0
2024-07-01 14:50:00,156.34,156.46,156.31,156.31,9828.0,153.6911,153.809,153.6616,153.6616,9828.0
2024-07-01 15:00:00,156.31,156.35,156.06,156.13,23986.0,153.6616,153.7009,153.4158,153.4846,23986.0
2024-07-01 15:10:00,156.13,156.17,156.02,156.11,19396.0,153.4846,153.5239,153.3765,153.465,19396.0
2024-07-01 15:20:00,156.08,156.12,155.89,156.09,20930.0,153.4355,153.4748,153.2487,153.4453,20930.0
2024-07-01 15:30:00,156.07,156.37,156.01,156.3,18266.0,153.4256,153.7205,153.3666,153.6517,18266.0
2024-07-01 15:40:00,156.31,156.55,156.28,156.55,36122.0,153.6616,153.8975,153.6321,153.8975,36122.0
2024-07-01 15:50:00,156.55,157.11,156.53,156.99,144002.0,153.8975,154.448,153.8778,154.33,144002.0
2024-07-02 09:30:00,156.71,157.87,156.71,157.64,35321.0,154.0548,155.1951,154.0548,154.969,35321.0
2024-07-02 09:40:00,157.67,157.67,156.81,157.03,3841.0,154.9985,154.9985,154.1531,154.3694,3841.0
2024-07-02 09:50:00,157.16,157.55,157.05,157.05,5182.0,154.4972,154.8806,154.389,154.389,5182.0
2024-07-02 10:00:00,157.1,157.59,156.95,156.95,6933.0,154.4382,154.9199,154.2907,154.2907,6933.0
2024-07-02 10:10:00,156.89,157.25,156.75,157.03,11699.0,154.2317,154.5856,154.0941,154.3694,11699.0
2024-07-02 10:20:00,157.01,157.14,156.72,156.89,15083.0,154.3497,154.4775,154.0646,154.2317,15083.0
2024-07-02 10:30:00,156.88,157.16,156.58,156.94,12757.0,154.2219,154.4972,153.927,154.2809,12757.0
2024-07-02 10:40:00,156.91,157.09,156.88,157.01,10824.0,154.2514,154.4283,154.2219,154.3497,10824.0
2024-07-02 10:50:00,157.01,157.01,156.2,156.37,18618.0,154.3497,154.3497,153.5534,153.7205,18618.0
2024-07-02 11:00:00,156.33,156.33,155.71,155.73,25287.0,153.6812,153.6812,153.0717,153.0914,25287.0
2024-07-02 11:10:00,155.71,156.12,155.67,156.08,18818.0,153.0717,153.4748,153.0324,153.4355,18818.0
2024-07-02 11:20:00,156.12,156.18,155.89,156.1,8112.0,153.4748,153.5338,153.2487,153.4551,8112.0
2024-07-02 11:30:00,156.16,156.28,156.0,156.28,8574.0,153.5141,153.6321,153.3568,153.6321,8574.0
2024-07-02 11:40:00,156.18,156.22,155.81,155.9,25293.0,153.5338,153.5731,153.17,153.2585,25293.0
2024-07-02 11:50:00,155.9,156.09,155.82,155.89,10820.0,153.2585,153.4453,153.1799,153.2487,10820.0
2024-07-02 12:00:00,155.89,156.27,155.71,156.27,6972.0,153.2487,153.6222,153.0717,153.6222,6972.0
2024-07-02 12:10:00,156.28,156.58,156.28,156.44,8512.0,153.6321,153.927,153.6321,153.7894,8512.0
2024-07-02 12:20:00,156.48,156.86,156.36,156.37,13527.0,153.8287,154.2022,153.7107,153.7205,13527.0
2024-07-02 12:30:00,156.55,156.61,156.1,156.12,7222.0,153.8975,153.9565,153.4551,153.4748,7222.0
2024-07-02 12:40:00,156.15,156.2,156.06,156.13,4293.0,153.5043,153.5534,153.4158,153.4846,4293.0
2024-07-02 12:50:00,156.22,156.3,156.16,156.24,3358.0,153.5731,153.6517,153.5141,153.5927,3358.0
2024-07-02 13:00:00,156.25,156.66,156.24,156.66,32653.0,153.6026,154.0056,153.5927,154.0056,32653.0
2024-07-02 13:10:00,156.7,156.75,156.55,156.55,8461.0,154.045,154.0941,153.8975,153.8975,8461.0
2024-07-02 13:20:00,156.53,156.65,156.41,156.58,6776.0,153.8778,153.9958,153.7599,153.927,6776.0
2024-07-02 13:30:00,156.67,156.67,156.25,156.29,5134.0,154.0155,154.0155,153.6026,153.6419,5134.0
2024-07-02 13:40:00,156.25,156.25,156.13,156.18,2717.0,153.6026,153.6026,153.4846,153.5338,2717.0
2024-07-02 13:50:00,156.21,156.38,156.14,156.22,7238.0,153.5633,153.7304,153.4944,153.5731,7238.0
2024-07-02 14:00:00,156.19,156.26,156.04,156.21,4829.0,153.5436,153.6124,153.3961,153.5633,4829.0
2024-07-02 14:10:00,156.22,156.3,156.11,156.13,7519.0,153.5731,153.6517,153.465,153.4846,7519.0
2024-07-02 14:20:00,156.19,156.21,156.1,156.11,8761.0,153.5436,153.5633,153.4551,153.465,8761.0
2024-07-02 14:30:00,156.13,156.26,156.1,156.14,8111.0,153.4846,153.6124,153.4551,153.4944,8111.0
2024-07-02 14:40:00,156.17,156.33,156.13,156.27,10629.0,153.5239,153.6812,153.4846,153.6222,10629.0
2024-07-02 14:50:00,156.34,156.46,156.34,156.46,7215.0,153.6911,153.809,153.6911,153.809,7215.0
2024-07-02 15:00:00,156.41,156.66,156.4,156.61,8461.0,153.7599,154.0056,153.75,153.9565,8461.0
2024-07-02 15:10:00,156.64,156.71,156.43,156.59,15467.0,153.986,154.0548,153.7795,153.9368,15467.0
2024-07-02 15:20:00,156.61,156.68,156.58,156.62,9284.0,153.9565,154.0253,153.927,153.9663,9284.0
2024-07-02 15:30:00,156.62,156.62,156.38,156.44,24340.0,153.9663,153.9663,153.7304,153.7894,24340.0
2024-07-02 15:40:00,156.45,156.47,156.21,156.43,39480.0,153.7992,153.8189,153.5633,153.7795,39480.0
2024-07-02 15:50:00,156.39,156.55,156.33,156.49,91646.0,153.7402,153.8975,153.6812,153.8385,91646.0
2024-07-03 09:30:00,157.27,159.1,157.27,158.66,44154.0,154.6053,156.4043,154.6053,155.9717,44154.0
2024-07-03 09:40:00,158.51,158.51,157.27,157.53,18106.0,155.8243,155.8243,154.6053,154.8609,18106.0
2024-07-03 09:50:00,157.68,157.9,157.24,157.42,26418.0,155.0084,155.2246,154.5758,154.7528,26418.0
2024-07-03 10:00:00,157.47,157.77,157.24,157.66,19848.0,154.8019,155.0968,154.5758,154.9887,19848.0
2024-07-03 10:10:00,157.56,157.87,157.21,157.41,13458.0,154.8904,155.1951,154.5463,154.7429,13458.0
2024-07-03 10:20:00,157.49,157.52,156.9,157.24,14423.0,154.8216,154.8511,154.2416,154.5758,14423.0
2024-07-03 10:30:00,157.2,157.31,156.85,157.01,11421.0,154.5365,154.6446,154.1924,154.3497,11421.0
2024-07-03 10:40:00,157.04,157.04,156.52,156.83,11282.0,154.3792,154.3792,153.868,154.1728,11282.0
2024-07-03 10:50:00,156.91,157.06,156.84,156.93,14184.0,154.2514,154.3989,154.1826,154.2711,14184.0
2024-07-03 11:00:00,156.82,156.91,156.55,156.56,8838.0,154.1629,154.2514,153.8975,153.9073,8838.0
2024-07-03 11:10:00,156.5,156.67,156.45,156.67,9729.0,153.8483,154.0155,153.7992,154.0155,9729.0
2024-07-03 11:20:00,156.66,156.81,156.3,156.44,20678.0,154.0056,154.1531,153.6517,153.7894,20678.0
2024-07-03 11:30:00,156.41,156.79,156.34,156.66,7690.0,153.7599,154.1334,153.6911,154.0056,7690.0
2024-07-03 11:40:00,156.7,156.72,156.41,156.63,7682.0,154.045,154.0646,153.7599,153.9761,7682.0
2024-07-03 11:50:00,156.68,156.82,156.6,156.6,21909.0,154.0253,154.1629,153.9466,153.9466,21909.0
2024-07-03 12:00:00,156.59,156.9,156.5,156.7,9034.0,153.9368,154.2416,153.8483,154.045,9034.0
2024-07-03 12:10:00,156.75,156.75,156.54,156.54,10723.0,154.0941,154.0941,153.8877,153.8877,10723.0
2024-07-03 12:20:00,156.64,156.68,156.43,156.43,14782.0,153.986,154.0253,153.7795,153.7795,14782.0
2024-07-03 12:30:00,156.39,156.48,156.21,156.22,11820.0,153.7402,153.8287,153.5633,153.5731,11820.0
2024-07-03 12:40:00,156.17,156.4,156.01,156.07,21530.0,153.5239,153.75,153.3666,153.4256,21530.0
2024-07-03 12:50:00,156.16,156.67,156.07,156.41,92679.0,153.5141,154.0155,153.4256,153.7599,92679.0
2024-07-05 09:30:00,155.55,156.0,154.82,154.86,38027.0,152.9144,153.3568,152.1968,152.2361,38027.0
2024-07-05 09:40:00,154.86,155.16,153.82,153.89,29813.0,152.2361,152.531,151.2138,151.2826,29813.0
2024-07-05 09:50:00,153.91,154.35,153.9,154.16,33724.0,151.3022,151.7348,151.2924,151.548,33724.0
2024-07-05 10:00:00,154.04,154.26,153.63,154.07,50722.0,151.43,151.6463,151.027,151.4595,50722.0
2024-07-05 10:10:00,154.01,154.09,153.46,153.53,22820.0,151.4005,151.4792,150.8599,150.9287,22820.0
2024-07-05 10:20:00,153.6,153.78,153.31,153.42,35525.0,150.9975,151.1744,150.7124,150.8205,35525.0
2024-07-05 10:30:00,153.31,153.86,153.29,153.51,23458.0,150.7124,151.2531,150.6927,150.909,23458.0
2024-07-05 10:40:00,153.56,153.91,153.33,153.72,27332.0,150.9582,151.3022,150.7321,151.1154,27332.0
2024-07-05 10:50:00,153.6,153.92,153.53,153.75,10672.0,150.9975,151.3121,150.9287,151.1449,10672.0
2024-07-05 11:00:00,153.74,154.2,153.67,154.07,7761.0,151.1351,151.5873,151.0663,151.4595,7761.0
2024-07-05 11:10:00,154.13,154.15,153.84,154.13,9189.0,151.5185,151.5382,151.2334,151.5185,9189.0
2024-07-05 11:20:00,154.13,154.2,153.7,154.05,20664.0,151.5185,151.5873,151.0958,151.4399,20664.0
2024-07-05 11:30:00,154.11,154.23,153.87,153.87,11072.0,151.4988,151.6168,151.2629,151.2629,11072.0
2024-07-05 11:40:00,153.89,154.03,153.76,153.85,14282.0,151.2826,151.4202,151.1548,151.2432,14282.0
2024-07-05 11:50:00,153.79,153.91,153.53,153.6,7262.0,151.1843,151.3022,150.9287,150.9975,7262.0
2024-07-05 12:00:00,153.6,153.86,153.55,153.77,7514.0,150.9975,151.2531,150.9483,151.1646,7514.0
2024-07-05 12:10:00,153.84,153.9,153.67,153.69,9576.0,151.2334,151.2924,151.0663,151.086,9576.0
2024-07-05 12:20:00,153.73,153.75,153.59,153.65,6717.0,151.1253,151.1449,150.9876,151.0466,6717.0
2024-07-05 12:30:00,153.63,153.72,153.61,153.71,3081.0,151.027,151.1154,151.0073,151.1056,3081.0
2024-07-05 12:40:00,153.71,153.94,153.56,153.89,22824.0,151.1056,151.3317,150.9582,151.2826,22824.0
2024-07-05 12:50:00,153.91,154.07,153.87,154.07,3991.0,151.3022,151.4595,151.2629,151.4595,3991.0
2024-07-05 13:00:00,153.96,154.05,153.85,153.9,6888.0,151.3514,151.4399,151.2432,151.2924,6888.0
2024-07-05 13:10:00,153.85,153.91,153.67,153.68,4286.0,151.2432,151.3022,151.0663,151.0761,4286.0
2024-07-05 13:20:00,153.64,153.79,153.57,153.67,8984.0,151.0368,151.1843,150.968,151.0663,8984.0
2024-07-05 13:30:00,153.67,153.88,153.63,153.88,2528.0,151.0663,151.2727,151.027,151.2727,2528.0
2024-07-05 13:40:00,153.89,154.04,153.83,154.01,8216.0,151.2826,151.43,151.2236,151.4005,8216.0
2024-07-05 13:50:00,154.03,154.07,153.91,154.06,4583.0,151.4202,151.4595,151.3022,151.4497,4583.0
2024-07-05 14:00:00,154.12,154.15,153.93,153.94,10009.0,151.5087,151.5382,151.3219,151.3317,10009.0
2024-07-05 14:10:00,153.94,153.99,153.87,153.87,11347.0,151.3317,151.3809,151.2629,151.2629,11347.0
2024-07-05 14:20:00,153.78,153.83,153.66,153.74,16413.0,151.1744,151.2236,151.0565,151.1351,16413.0
2024-07-05 14:30:00,153.74,153.96,153.74,153.85,9714.0,151.1351,151.3514,151.1351,151.2432,9714.0
2024-07-05 14:40:00,153.85,154.01,153.82,153.93,21466.0,151.2432,151.4005,151.2138,151.3219,21466.0
2024-07-05 14:50:00,153.92,154.01,153.85,153.93,8193.0,151.3121,151.4005,151.2432,151.3219,8193.0
2024-07-05 15:00:00,153.96,153.98,153.73,153.73,13897.0,151.3514,151.371,151.1253,151.1253,13897.0
2024-07-05 15:10:00,153.69,153.94,153.63,153.84,13157.0,151.086,151.3317,151.027,151.2334,13157.0
2024-07-05 15:20:00,153.84,153.89,153.6,153.67,13470.0,151.2334,151.2826,150.9975,151.0663,13470.0
2024-07-05 15:30:00,153.67,153.78,153.49,153.77,29554.0,151.0663,151.1744,150.8893,151.1646,29554.0
2024-07-05 15:40:00,153.77,153.8,153.59,153.64,23604.0,151.1646,151.1941,150.9876,151.0368,23604.0
2024-07-05 15:50:00,153.7,153.96,153.69,153.83,102397.0,151.0958,151.3514,151.086,151.2236,102397.0
2024-07-08 09:30:00,153.75,154.46,153.38,153.38,28927.0,151.1449,151.8429,150.7812,150.7812,28927.0
2024-07-08 09:40:00,153.38,154.19,153.38,153.78,9486.0,150.7812,151.5775,150.7812,151.1744,9486.0
2024-07-08 09:50:00,153.78,153.95,153.39,153.48,11208.0,151.1744,151.3415,150.791,150.8795,11208.0
2024-07-08 10:00:00,153.48,153.66,153.28,153.52,5143.0,150.8795,151.0565,150.6829,150.9188,5143.0
2024-07-08 10:10:00,153.52,154.04,153.52,153.77,13885.0,150.9188,151.43,150.9188,151.1646,13885.0
2024-07-08 10:20:00,153.64,153.83,153.44,153.56,9820.0,151.0368,151.2236,150.8402,150.9582,9820.0
2024-07-08 10:30:00,153.48,153.8,153.43,153.53,26832.0,150.8795,151.1941,150.8304,150.9287,26832.0
2024-07-08 10:40:00,153.55,153.59,153.26,153.39,8858.0,150.9483,150.9876,150.6632,150.791,8858.0
2024-07-08 10:50:00,153.49,153.68,153.35,153.49,7655.0,150.8893,151.0761,150.7517,150.8893,7655.0
2024-07-08 11:00:00,153.48,153.57,153.27,153.38,7482.0,150.8795,150.968,150.6731,150.7812,7482.0
2024-07-08 11:10:00,153.38,153.47,153.14,153.17,7835.0,150.7812,150.8697,150.5453,150.5748,7835.0
2024-07-08 11:20:00,153.22,153.22,152.91,153.02,10130.0,150.6239,150.6239,150.3192,150.4273,10130.0
2024-07-08 11:30:00,153.02,153.02,152.83,152.83,6946.0,150.4273,150.4273,150.2405,150.2405,6946.0
2024-07-08 11:40:00,152.79,152.8,152.61,152.77,8053.0,150.2012,150.211,150.0243,150.1815,8053.0
2024-07-08 11:50:00,152.74,152.8,152.38,152.52,9258.0,150.1521,150.211,149.7982,149.9358,9258.0
2024-07-08 12:00:00,152.52,152.6,152.43,152.51,4255.0,149.9358,150.0144,149.8473,149.9259,4255.0
2024-07-08 12:10:00,152.45,152.55,152.43,152.47,4616.0,149.867,149.9653,149.8473,149.8866,4616.0
2024-07-08 12:20:00,152.44,152.53,152.29,152.44,7061.0,149.8571,149.9456,149.7097,149.8571,7061.0
2024-07-08 12:30:00,152.49,152.59,152.29,152.59,7259.0,149.9063,150.0046,149.7097,150.0046,7259.0
2024-07-08 12:40:00,152.58,152.63,152.5,152.54,4827.0,149.9948,150.0439,149.9161,149.9554,4827.0
2024-07-08 12:50:00,152.52,152.74,152.51,152.56,14252.0,149.9358,150.1521,149.9259,149.9751,14252.0
2024-07-08 13:00:00,152.53,152.56,152.37,152.37,2976.0,149.9456,149.9751,149.7883,149.7883,2976.0
2024-07-08 13:10:00,152.45,152.53,152.37,152.53,2361.0,149.867,149.9456,149.7883,149.9456,2361.0
2024-07-08 13:20:00,152.49,152.65,152.36,152.36,10443.0,149.9063,150.0636,149.7785,149.7785,10443.0
2024-07-08 13:30:00,152.41,152.61,152.32,152.57,7513.0,149.8276,150.0243,149.7392,149.9849,7513.0
2024-07-08 13:40:00,152.53,152.58,152.51,152.52,5064.0,149.9456,149.9948,149.9259,149.9358,5064.0
2024-07-08 13:50:00,152.56,152.57,152.35,152.36,17655.0,149.9751,149.9849,149.7687,149.7785,17655.0
2024-07-08 14:00:00,152.35,152.55,152.32,152.39,18102.0,149.7687,149.9653,149.7392,149.808,18102.0
2024-07-08 14:10:00,152.4,152.4,152.34,152.34,5927.0,149.8178,149.8178,149.7588,149.7588,5927.0
2024-07-08 14:20:00,152.34,152.56,152.27,152.35,15732.0,149.7588,149.9751,149.69,149.7687,15732.0
2024-07-08 14:30:00,152.43,152.52,152.28,152.31,5608.0,149.8473,149.9358,149.6998,149.7293,5608.0
2024-07-08 14:40:00,152.28,152.28,151.88,151.98,11911.0,149.6998,149.6998,149.3066,149.4049,11911.0
2024-07-08 14:50:00,151.98,152.15,151.95,152.14,7655.0,149.4049,149.572,149.3754,149.5622,7655.0
2024-07-08 15:00:00,152.16,152.29,152.04,152.26,10846.0,149.5819,149.7097,149.4639,149.6802,10846.0
2024-07-08 15:10:00,152.23,152.28,152.09,152.26,8191.0,149.6507,149.6998,149.5131,149.6802,8191.0
2024-07-08 15:20:00,152.24,152.32,152.18,152.24,12453.0,149.6605,149.7392,149.6015,149.6605,12453.0
2024-07-08 15:30:00,152.21,152.28,152.12,152.28,15690.0,149.631,149.6998,149.5426,149.6998,15690.0
2024-07-08 15:40:00,152.3,152.5,152.25,152.31,23408.0,149.7195,149.9161,149.6704,149.7293,23408.0
2024-07-08 15:50:00,152.33,152.5,152.21,152.41,82854.0,149.749,149.9161,149.631,149.8276,82854.0
2024-07-09 09:30:00,151.71,151.74,151.0,151.45,50156.0,149.1395,149.169,148.4415,148.8839,50156.0
2024-07-09 09:40:00,151.44,152.36,151.27,152.34,8555.0,148.8741,149.7785,148.707,149.7588,8555.0
2024-07-09 09:50:00,152.37,152.77,152.25,152.72,27281.0,149.7883,150.1815,149.6704,150.1324,27281.0
2024-07-09 10:00:00,152.75,153.23,152.68,153.0,27010.0,150.1619,150.6337,150.0931,150.4076,27010.0
2024-07-09 10:10:00,153.0,153.17,152.2,152.2,17741.0,150.4076,150.5748,149.6212,149.6212,17741.0
2024-07-09 10:20:00,152.2,152.44,152.14,152.27,6771.0,149.6212,149.8571,149.5622,149.69,6771.0
2024-07-09 10:30:00,152.25,152.77,152.25,152.73,4437.0,149.6704,150.1815,149.6704,150.1422,4437.0
2024-07-09 10:40:00,152.76,152.76,152.26,152.38,10556.0,150.1717,150.1717,149.6802,149.7982,10556.0
2024-07-09 10:50:00,152.39,152.51,152.21,152.28,7287.0,149.808,149.9259,149.631,149.6998,7287.0
2024-07-09 11:00:00,152.28,152.34,151.94,152.09,13029.0,149.6998,149.7588,149.3656,149.5131,13029.0
2024-07-09 11:10:00,152.04,152.09,151.68,151.9,6250.0,149.4639,149.5131,149.11,149.3263,6250.0
2024-07-09 11:20:00,151.83,151.84,151.58,151.58,9083.0,149.2575,149.2673,149.0117,149.0117,9083.0
2024-07-09 11:30:00,151.62,151.85,151.6,151.82,20764.0,149.051,149.2771,149.0314,149.2476,20764.0
2024-07-09 11:40:00,151.81,152.03,151.61,151.61,21944.0,149.2378,149.4541,149.0412,149.0412,21944.0
2024-07-09 11:50:00,151.63,151.72,151.46,151.53,23277.0,149.0609,149.1493,148.8937,148.9626,23277.0
2024-07-09 12:00:00,151.55,151.78,151.53,151.76,31924.0,148.9822,149.2083,148.9626,149.1887,31924.0
2024-07-09 12:10:00,151.74,151.83,151.54,151.83,13933.0,149.169,149.2575,148.9724,149.2575,13933.0
2024-07-09 12:20:00,151.85,152.02,151.74,151.89,8391.0,149.2771,149.4443,149.169,149.3165,8391.0
2024-07-09 12:30:00,151.89,151.89,151.72,151.78,6892.0,149.3165,149.3165,149.1493,149.2083,6892.0
2024-07-09 12:40:00,151.82,152.12,151.82,151.87,11234.0,149.2476,149.5426,149.2476,149.2968,11234.0
2024-07-09 12:50:00,151.91,152.01,151.84,151.89,12963.0,149.3361,149.4344,149.2673,149.3165,12963.0
2024-07-09 13:00:00,151.95,152.19,151.81,152.12,11219.0,149.3754,149.6114,149.2378,149.5426,11219.0
2024-07-09 13:10:00,152.12,152.18,151.78,151.88,7194.0,149.5426,149.6015,149.2083,149.3066,7194.0
2024-07-09 13:20:00,151.87,151.89,151.7,151.89,10289.0,149.2968,149.3165,149.1297,149.3165,10289.0
2024-07-09 13:30:00,151.89,151.96,151.55,151.58,14534.0,149.3165,149.3853,148.9822,149.0117,14534.0
2024-07-09 13:40:00,151.58,151.69,151.37,151.62,19109.0,149.0117,149.1198,148.8053,149.051,19109.0
2024-07-09 13:50:00,151.58,151.65,151.29,151.34,9204.0,149.0117,149.0805,148.7266,148.7758,9204.0
2024-07-09 14:00:00,151.34,151.43,151.26,151.43,5883.0,148.7758,148.8642,148.6971,148.8642,5883.0
2024-07-09 14:10:00,151.34,151.38,151.27,151.3,5969.0,148.7758,148.8151,148.707,148.7365,5969.0
2024-07-09 14:20:00,151.29,151.48,151.24,151.33,13544.0,148.7266,148.9134,148.6775,148.7659,13544.0
2024-07-09 14:30:00,151.32,151.57,151.32,151.56,4396.0,148.7561,149.0019,148.7561,148.992,4396.0
2024-07-09 14:40:00,151.57,151.57,151.4,151.5,11493.0,149.0019,149.0019,148.8348,148.9331,11493.0
2024-07-09 14:50:00,151.55,151.56,151.31,151.34,11379.0,148.9822,148.992,148.7463,148.7758,11379.0
2024-07-09 15:00:00,151.32,151.42,151.23,151.31,10111.0,148.7561,148.8544,148.6676,148.7463,10111.0
2024-07-09 15:10:00,151.29,151.51,151.16,151.25,27910.0,148.7266,148.9429,148.5988,148.6873,27910.0
2024-07-09 15:20:00,151.28,151.28,151.12,151.21,12583.0,148.7168,148.7168,148.5595,148.648,12583.0
2024-07-09 15:30:00,151.21,151.22,150.97,151.17,13528.0,148.648,148.6578,148.412,148.6087,13528.0
2024-07-09 15:40:00,151.18,151.25,150.85,150.88,35919.0,148.6185,148.6873,148.2941,148.3236,35919.0
2024-07-09 15:50:00,150.85,150.88,150.24,150.24,163706.0,148.2941,148.3236,147.6944,147.6944,163706.0
2024-07-10 09:30:00,151.11,152.42,150.94,152.32,43457.0,148.5497,149.8375,148.3825,149.7392,43457.0
2024-07-10 09:40:00,152.28,152.72,152.22,152.72,40381.0,149.6998,150.1324,149.6409,150.1324,40381.0
2024-07-10 09:50:00,152.66,153.0,152.5,152.64,38302.0,150.0734,150.4076,149.9161,150.0537,38302.0
2024-07-10 10:00:00,152.74,153.47,152.67,152.91,17941.0,150.1521,150.8697,150.0832,150.3192,17941.0
2024-07-10 10:10:00,152.91,152.91,152.15,152.41,20342.0,150.3192,150.3192,149.572,149.8276,20342.0
2024-07-10 10:20:00,152.4,152.62,152.08,152.6,31266.0,149.8178,150.0341,149.5032,150.0144,31266.0
2024-07-10 10:30:00,152.62,153.08,152.43,152.83,53575.0,150.0341,150.4863,149.8473,150.2405,53575.0
2024-07-10 10:40:00,152.74,153.08,152.44,153.04,37958.0,150.1521,150.4863,149.8571,150.447,37958.0
2024-07-10 10:50:00,153.0,153.26,152.94,152.95,53654.0,150.4076,150.6632,150.3487,150.3585,53654.0
2024-07-10 11:00:00,152.95,153.22,152.88,152.94,14848.0,150.3585,150.6239,150.2897,150.3487,14848.0
2024-07-10 11:10:00,152.94,153.34,152.77,153.18,12434.0,150.3487,150.7419,150.1815,150.5846,12434.0
2024-07-10 11:20:00,153.27,153.27,152.74,152.9,9091.0,150.6731,150.6731,150.1521,150.3093,9091.0
2024-07-10 11:30:00,152.91,153.1,152.88,153.02,10084.0,150.3192,150.506,150.2897,150.4273,10084.0
2024-07-10 11:40:00,153.03,153.09,152.8,152.86,9362.0,150.4371,150.4961,150.211,150.27,9362.0
2024-07-10 11:50:00,152.81,153.11,152.78,152.83,7163.0,150.2209,150.5158,150.1914,150.2405,7163.0
2024-07-10 12:00:00,152.74,152.86,152.71,152.85,5325.0,150.1521,150.27,150.1226,150.2602,5325.0
2024-07-10 12:10:00,152.87,153.16,152.86,153.15,11874.0,150.2798,150.5649,150.27,150.5551,11874.0
2024-07-10 12:20:00,153.16,153.57,153.12,153.55,11932.0,150.5649,150.968,150.5256,150.9483,11932.0
2024-07-10 12:30:00,153.48,153.64,153.35,153.61,9833.0,150.8795,151.0368,150.7517,151.0073,9833.0
2024-07-10 12:40:00,153.56,153.62,153.34,153.38,7496.0,150.9582,151.0171,150.7419,150.7812,7496.0
2024-07-10 12:50:00,153.37,153.53,153.24,153.53,5767.0,150.7714,150.9287,150.6436,150.9287,5767.0
2024-07-10 13:00:00,153.49,153.59,153.38,153.52,6685.0,150.8893,150.9876,150.7812,150.9188,6685.0
2024-07-10 13:10:00,153.55,153.73,153.44,153.73,6561.0,150.9483,151.1253,150.8402,151.1253,6561.0
2024-07-10 13:20:00,153.59,153.63,153.25,153.36,5941.0,150.9876,151.027,150.6534,150.7615,5941.0
2024-07-10 13:30:00,153.31,153.42,153.13,153.21,6139.0,150.7124,150.8205,150.5354,150.6141,6139.0
2024-07-10 13:40:00,153.17,153.2,152.85,152.93,8580.0,150.5748,150.6043,150.2602,150.3388,8580.0
2024-07-10 13:50:00,152.94,153.26,152.93,153.04,11023.0,150.3487,150.6632,150.3388,150.447,11023.0
2024-07-10 14:00:00,152.96,153.0,152.76,152.78,4708.0,150.3683,150.4076,150.1717,150.1914,4708.0
2024-07-10 14:10:00,152.81,152.87,152.79,152.81,3724.0,150.2209,150.2798,150.2012,150.2209,3724.0
2024-07-10 14:20:00,152.76,152.96,152.62,152.96,8901.0,150.1717,150.3683,150.0341,150.3683,8901.0
2024-07-10 14:30:00,152.9,152.97,152.81,152.91,7669.0,150.3093,150.3782,150.2209,150.3192,7669.0
2024-07-10 14:40:00,152.89,152.89,152.73,152.73,9429.0,150.2995,150.2995,150.1422,150.1422,9429.0
2024-07-10 14:50:00,152.77,152.83,152.62,152.69,6921.0,150.1815,150.2405,150.0341,150.1029,6921.0
2024-07-10 15:00:00,152.65,152.77,152.64,152.73,9450.0,150.0636,150.1815,150.0537,150.1422,9450.0
2024-07-10 15:10:00,152.79,152.89,152.61,152.7,7578.0,150.2012,150.2995,150.0243,150.1127,7578.0
2024-07-10 15:20:00,152.7,152.98,152.68,152.9,13831.0,150.1127,150.388,150.0931,150.3093,13831.0
2024-07-10 15:30:00,152.9,153.0,152.74,152.74,16944.0,150.3093,150.4076,150.1521,150.1521,16944.0
2024-07-10 15:40:00,152.77,153.28,152.77,153.25,30358.0,150.1815,150.6829,150.1815,150.6534,30358.0
2024-07-10 15:50:00,153.28,153.78,153.28,153.35,121824.0,150.6829,151.1744,150.6829,150.7517,121824.0
2024-07-11 09:30:00,154.84,155.69,154.62,155.22,49699.0,152.2165,153.0521,152.0002,152.59,49699.0
2024-07-11 09:40:00,155.49,156.41,155.22,156.3,20047.0,152.8555,153.7599,152.59,153.6517,20047.0
2024-07-11 09:50:00,156.16,156.17,155.65,155.82,12656.0,153.5141,153.5239,153.0127,153.1799,12656.0
2024-07-11 10:00:00,155.81,157.08,155.67,156.97,8484.0,153.17,154.4185,153.0324,154.3104,8484.0
2024-07-11 10:10:00,157.04,158.1,156.81,157.94,82749.0,154.3792,155.4212,154.1531,155.2639,82749.0
2024-07-11 10:20:00,157.88,157.93,157.32,157.62,7820.0,155.205,155.2541,154.6545,154.9494,7820.0
2024-07-11 10:30:00,157.63,158.55,157.57,158.13,27453.0,154.9592,155.8636,154.9002,155.4507,27453.0
2024-07-11 10:40:00,158.21,158.52,157.86,158.39,14119.0,155.5294,155.8341,155.1853,155.7063,14119.0
2024-07-11 10:50:00,158.39,158.39,157.86,158.25,10180.0,155.7063,155.7063,155.1853,155.5687,10180.0
2024-07-11 11:00:00,158.25,158.58,158.21,158.48,41813.0,155.5687,155.8931,155.5294,155.7948,41813.0
2024-07-11 11:10:00,158.52,158.89,157.81,158.11,15816.0,155.8341,156.1978,155.1361,155.4311,15816.0
2024-07-11 11:20:00,158.14,158.36,158.06,158.1,11066.0,155.4606,155.6768,155.3819,155.4212,11066.0
2024-07-11 11:30:00,157.93,158.29,157.93,158.05,17667.0,155.2541,155.608,155.2541,155.3721,17667.0
2024-07-11 11:40:00,158.15,158.3,157.9,157.9,23807.0,155.4704,155.6178,155.2246,155.2246,23807.0
2024-07-11 11:50:00,157.89,158.15,157.4,157.49,20886.0,155.2148,155.4704,154.7331,154.8216,20886.0
2024-07-11 12:00:00,157.41,157.57,157.18,157.37,16619.0,154.7429,154.9002,154.5168,154.7036,16619.0
2024-07-11 12:10:00,157.41,157.72,157.4,157.72,12948.0,154.7429,155.0477,154.7331,155.0477,12948.0
2024-07-11 12:20:00,157.72,157.94,157.64,157.89,9681.0,155.0477,155.2639,154.969,155.2148,9681.0
2024-07-11 12:30:00,157.94,157.96,157.59,157.66,28614.0,155.2639,155.2836,154.9199,154.9887,28614.0
2024-07-11 12:40:00,157.65,157.8,157.5,157.5,12258.0,154.9789,155.1263,154.8314,154.8314,12258.0
2024-07-11 12:50:00,157.46,158.07,157.44,157.96,5155.0,154.7921,155.3917,154.7724,155.2836,5155.0
2024-07-11 13:00:00,158.02,158.45,157.92,158.45,8288.0,155.3426,155.7653,155.2443,155.7653,8288.0
2024-07-11 13:10:00,158.45,158.56,158.3,158.39,19418.0,155.7653,155.8734,155.6178,155.7063,19418.0
2024-07-11 13:20:00,158.44,158.68,158.33,158.54,8672.0,155.7555,155.9914,155.6473,155.8538,8672.0
2024-07-11 13:30:00,158.55,158.76,158.54,158.55,20879.0,155.8636,156.0701,155.8538,155.8636,20879.0
2024-07-11 13:40:00,158.54,158.65,158.38,158.58,12321.0,155.8538,155.9619,155.6965,155.8931,12321.0
2024-07-11 13:50:00,158.51,158.78,158.5,158.72,12146.0,155.8243,156.0897,155.8145,156.0307,12146.0
2024-07-11 14:00:00,158.71,159.12,158.59,158.95,8145.0,156.0209,156.424,155.9029,156.2568,8145.0
2024-07-11 14:10:00,158.9,158.98,158.57,158.75,8563.0,156.2077,156.2863,155.8833,156.0602,8563.0
2024-07-11 14:20:00,158.68,158.79,158.6,158.76,5414.0,155.9914,156.0995,155.9128,156.0701,5414.0
2024-07-11 14:30:00,158.77,158.97,158.77,158.87,8730.0,156.0799,156.2765,156.0799,156.1782,8730.0
2024-07-11 14:40:00,158.87,159.04,158.73,158.99,21045.0,156.1782,156.3453,156.0406,156.2962,21045.0
2024-07-11 14:50:00,159.02,159.19,158.98,159.16,10091.0,156.3256,156.4928,156.2863,156.4633,10091.0
2024-07-11 15:00:00,159.21,159.21,158.9,158.9,12052.0,156.5124,156.5124,156.2077,156.2077,12052.0
2024-07-11 15:10:00,158.9,159.22,158.9,159.19,8212.0,156.2077,156.5223,156.2077,156.4928,8212.0
2024-07-11 15:20:00,159.19,159.37,159.04,159.15,22218.0,156.4928,156.6697,156.3453,156.4534,22218.0
2024-07-11 15:30:00,159.17,159.47,159.16,159.45,20805.0,156.4731,156.768,156.4633,156.7484,20805.0
2024-07-11 15:40:00,159.45,160.15,159.42,159.6,94835.0,156.7484,157.4365,156.7189,156.8958,94835.0
2024-07-11 15:50:00,159.61,159.69,158.94,158.95,251588.0,156.9056,156.9843,156.247,156.2568,251588.0
2024-07-12 09:30:00,160.42,160.64,158.97,159.06,23060.0,157.7019,157.9182,156.2765,156.365,23060.0
2024-07-12 09:40:00,159.0,160.2,158.73,160.09,17630.0,156.306,157.4857,156.0406,157.3775,17630.0
2024-07-12 09:50:00,160.0,160.18,159.51,159.86,10890.0,157.289,157.466,156.8073,157.1514,10890.0
2024-07-12 10:00:00,159.96,160.33,159.53,160.19,10496.0,157.2497,157.6135,156.827,157.4758,10496.0
2024-07-12 10:10:00,160.05,160.77,159.98,160.69,23170.0,157.3382,158.046,157.2694,157.9674,23170.0
2024-07-12 10:20:00,160.69,161.2,160.46,161.2,24094.0,157.9674,158.4687,157.7412,158.4687,24094.0
2024-07-12 10:30:00,161.19,161.2,160.6,161.05,15966.0,158.4589,158.4687,157.8789,158.3213,15966.0
2024-07-12 10:40:00,160.97,161.0,160.69,160.74,8889.0,158.2426,158.2721,157.9674,158.0165,8889.0
2024-07-12 10:50:00,160.82,161.09,160.7,161.09,15599.0,158.0951,158.3606,157.9772,158.3606,15599.0
2024-07-12 11:00:00,161.16,161.45,161.08,161.29,9708.0,158.4294,158.7145,158.3507,158.5572,9708.0
2024-07-12 11:10:00,161.17,161.4,160.9,160.9,20820.0,158.4392,158.6653,158.1738,158.1738,20820.0
2024-07-12 11:20:00,160.9,161.09,160.84,161.09,32367.0,158.1738,158.3606,158.1148,158.3606,32367.0
2024-07-12 11:30:00,161.09,161.25,160.78,160.88,46644.0,158.3606,158.5179,158.0558,158.1541,46644.0
2024-07-12 11:40:00,160.88,161.04,160.69,160.75,16786.0,158.1541,158.3114,157.9674,158.0263,16786.0
2024-07-12 11:50:00,160.75,161.27,160.63,161.0,33933.0,158.0263,158.5375,157.9084,158.2721,33933.0
2024-07-12 12:00:00,161.03,161.08,160.87,160.91,14540.0,158.3016,158.3507,158.1443,158.1836,14540.0
2024-07-12 12:10:00,160.84,161.01,160.65,160.96,12387.0,158.1148,158.2819,157.928,158.2328,12387.0
2024-07-12 12:20:00,160.89,161.12,160.89,161.05,7422.0,158.164,158.3901,158.164,158.3213,7422.0
2024-07-12 12:30:00,161.01,161.22,160.95,161.2,9611.0,158.2819,158.4884,158.2229,158.4687,9611.0
2024-07-12 12:40:00,161.15,161.27,161.08,161.16,11095.0,158.4196,158.5375,158.3507,158.4294,11095.0
2024-07-12 12:50:00,161.21,161.54,161.15,161.53,9447.0,158.4785,158.8029,158.4196,158.7931,9447.0
2024-07-12 13:00:00,161.57,161.6,161.19,161.3,9416.0,158.8324,158.8619,158.4589,158.567,9416.0
2024-07-12 13:10:00,161.31,161.68,161.29,161.68,5189.0,158.5768,158.9406,158.5572,158.9406,5189.0
2024-07-12 13:20:00,161.65,161.97,161.64,161.91,6880.0,158.9111,159.2257,158.9013,159.1667,6880.0
2024-07-12 13:30:00,161.9,162.23,161.89,162.17,19259.0,159.1568,159.4813,159.147,159.4223,19259.0
2024-07-12 13:40:00,162.16,162.43,162.07,162.26,13731.0,159.4124,159.6779,159.324,159.5107,13731.0
2024-07-12 13:50:00,162.26,162.32,161.87,162.0,28619.0,159.5107,159.5697,159.1274,159.2552,28619.0
2024-07-12 14:00:00,161.99,162.09,161.66,161.67,6219.0,159.2453,159.3436,158.9209,158.9307,6219.0
2024-07-12 14:10:00,161.71,161.78,161.47,161.61,10242.0,158.9701,159.0389,158.7341,158.8718,10242.0
2024-07-12 14:20:00,161.5,161.52,161.26,161.52,7153.0,158.7636,158.7833,158.5277,158.7833,7153.0
2024-07-12 14:30:00,161.4,161.46,161.1,161.41,12286.0,158.6653,158.7243,158.3704,158.6752,12286.0
2024-07-12 14:40:00,161.43,161.44,161.06,161.12,15452.0,158.6948,158.7046,158.3311,158.3901,15452.0
2024-07-12 14:50:00,161.08,161.21,160.96,161.17,5298.0,158.3507,158.4785,158.2328,158.4392,5298.0
2024-07-12 15:00:00,161.17,161.36,161.16,161.28,6932.0,158.4392,158.626,158.4294,158.5474,6932.0
2024-07-12 15:10:00,161.24,161.44,161.07,161.29,14920.0,158.508,158.7046,158.3409,158.5572,14920.0
2024-07-12 15:20:00,161.29,161.45,161.27,161.44,10125.0,158.5572,158.7145,158.5375,158.7046,10125.0
2024-07-12 15:30:00,161.45,161.61,161.27,161.57,32642.0,158.7145,158.8718,158.5375,158.8324,32642.0
2024-07-12 15:40:00,161.59,161.63,161.19,161.21,33535.0,158.8521,158.8914,158.4589,158.4785,33535.0
2024-07-12 15:50:00,161.19,161.33,160.95,161.16,116358.0,158.4589,158.5965,158.2229,158.4294,116358.0
2024-07-15 09:30:00,163.01,167.0,163.0,166.56,97825.0,160.248,164.1704,160.2382,163.7379,97825.0
2024-07-15 09:40:00,166.61,167.0,165.15,166.25,51311.0,163.787,164.1704,162.3518,163.4331,51311.0
2024-07-15 09:50:00,166.14,166.93,165.89,166.06,30969.0,163.325,164.1016,163.0792,163.2464,30969.0
2024-07-15 10:00:00,166.14,166.3,165.31,165.69,14801.0,163.325,163.4823,162.5091,162.8826,14801.0
2024-07-15 10:10:00,165.77,166.0,165.43,165.66,17916.0,162.9613,163.1874,162.627,162.8531,17916.0
2024-07-15 10:20:00,165.65,165.93,165.5,165.5,10558.0,162.8433,163.1186,162.6959,162.6959,10558.0
2024-07-15 10:30:00,165.49,165.96,165.48,165.83,19054.0,162.686,163.1481,162.6762,163.0203,19054.0
2024-07-15 10:40:00,165.81,166.19,165.71,165.92,18826.0,163.0006,163.3742,162.9023,163.1087,18826.0
2024-07-15 10:50:00,165.92,166.07,165.5,165.84,18970.0,163.1087,163.2562,162.6959,163.0301,18970.0
2024-07-15 11:00:00,165.88,166.19,165.69,165.9,8603.0,163.0694,163.3742,162.8826,163.0891,8603.0
2024-07-15 11:10:00,165.9,166.16,165.76,165.87,9017.0,163.0891,163.3447,162.9514,163.0596,9017.0
2024-07-15 11:20:00,165.94,166.09,165.41,165.73,16638.0,163.1284,163.2759,162.6074,162.922,16638.0
2024-07-15 11:30:00,165.8,166.08,165.59,166.05,12220.0,162.9908,163.266,162.7843,163.2365,12220.0
2024-07-15 11:40:00,166.05,166.24,165.85,166.24,18917.0,163.2365,163.4233,163.0399,163.4233,18917.0
2024-07-15 11:50:00,166.24,166.38,166.11,166.21,9300.0,163.4233,163.5609,163.2955,163.3938,9300.0
2024-07-15 12:00:00,166.13,166.27,165.92,166.09,10742.0,163.3152,163.4528,163.1087,163.2759,10742.0
2024-07-15 12:10:00,166.02,166.4,165.99,166.4,6751.0,163.207,163.5806,163.1776,163.5806,6751.0
2024-07-15 12:20:00,166.38,166.68,166.32,166.48,10798.0,163.5609,163.8559,163.502,163.6592,10798.0
2024-07-15 12:30:00,166.49,166.49,166.04,166.08,16590.0,163.6691,163.6691,163.2267,163.266,16590.0
2024-07-15 12:40:00,166.06,166.12,165.77,165.79,18506.0,163.2464,163.3053,162.9613,162.9809,18506.0
2024-07-15 12:50:00,165.84,166.14,165.73,165.73,9007.0,163.0301,163.325,162.922,162.922,9007.0
2024-07-15 13:00:00,165.77,165.78,165.56,165.67,6517.0,162.9613,162.9711,162.7548,162.863,6517.0
2024-07-15 13:10:00,165.62,165.84,165.54,165.84,9846.0,162.8138,163.0301,162.7352,163.0301,9846.0
2024-07-15 13:20:00,165.73,165.74,165.36,165.36,8577.0,162.922,162.9318,162.5582,162.5582,8577.0
2024-07-15 13:30:00,165.38,165.38,165.04,165.04,19708.0,162.5779,162.5779,162.2436,162.2436,19708.0
2024-07-15 13:40:00,165.03,165.24,164.71,164.77,10202.0,162.2338,162.4403,161.9192,161.9782,10202.0
2024-07-15 13:50:00,164.77,165.24,164.77,165.09,8804.0,161.9782,162.4403,161.9782,162.2928,8804.0
2024-07-15 14:00:00,165.16,165.39,165.05,165.39,5638.0,162.3616,162.5877,162.2535,162.5877,5638.0
2024-07-15 14:10:00,165.4,165.52,165.17,165.52,10335.0,162.5975,162.7155,162.3714,162.7155,10335.0
2024-07-15 14:20:00,165.49,165.83,165.48,165.61,13665.0,162.686,163.0203,162.6762,162.804,13665.0
2024-07-15 14:30:00,165.61,165.73,165.31,165.32,12605.0,162.804,162.922,162.5091,162.5189,12605.0
2024-07-15 14:40:00,165.31,165.55,165.25,165.37,22581.0,162.5091,162.745,162.4501,162.5681,22581.0
2024-07-15 14:50:00,165.43,165.8,165.3,165.53,44681.0,162.627,162.9908,162.4992,162.7253,44681.0
2024-07-15 15:00:00,165.53,165.79,165.41,165.58,14445.0,162.7253,162.9809,162.6074,162.7745,14445.0
2024-07-15 15:10:00,165.54,165.64,165.41,165.57,6837.0,162.7352,162.8335,162.6074,162.7647,6837.0
2024-07-15 15:20:00,165.57,165.62,165.42,165.49,19930.0,162.7647,162.8138,162.6172,162.686,19930.0
2024-07-15 15:30:00,165.54,165.75,165.16,165.16,37658.0,162.7352,162.9416,162.3616,162.3616,37658.0
2024-07-15 15:40:00,165.2,165.35,164.72,164.72,35654.0,162.4009,162.5484,161.9291,161.9291,35654.0
2024-07-15 15:50:00,164.7,164.89,164.57,164.88,133350.0,161.9094,162.0962,161.7816,162.0864,133350.0
2024-07-16 09:30:00,163.85,165.43,163.16,163.73,48000.0,161.0738,162.627,160.3955,160.9558,48000.0
2024-07-16 09:40:00,163.82,165.53,163.82,165.28,12961.0,161.0443,162.7253,161.0443,162.4796,12961.0
2024-07-16 09:50:00,165.4,166.14,165.27,165.69,10028.0,162.5975,163.325,162.4697,162.8826,10028.0
2024-07-16 10:00:00,165.69,165.93,165.21,165.21,43107.0,162.8826,163.1186,162.4108,162.4108,43107.0
2024-07-16 10:10:00,165.03,165.75,164.94,165.36,37808.0,162.2338,162.9416,162.1453,162.5582,37808.0
2024-07-16 10:20:00,165.34,165.82,165.33,165.56,38164.0,162.5386,163.0104,162.5287,162.7548,38164.0
2024-07-16 10:30:00,165.6,165.83,165.49,165.55,13871.0,162.7942,163.0203,162.686,162.745,13871.0
2024-07-16 10:40:00,165.61,165.96,165.47,165.94,35239.0,162.804,163.1481,162.6664,163.1284,35239.0
2024-07-16 10:50:00,165.99,166.48,165.93,166.43,22693.0,163.1776,163.6592,163.1186,163.6101,22693.0
2024-07-16 11:00:00,166.47,166.63,166.21,166.49,23074.0,163.6494,163.8067,163.3938,163.6691,23074.0
2024-07-16 11:10:00,166.57,166.81,165.96,166.0,55870.0,163.7477,163.9837,163.1481,163.1874,55870.0
2024-07-16 11:20:00,165.99,166.06,165.54,165.57,59251.0,163.1776,163.2464,162.7352,162.7647,59251.0
2024-07-16 11:30:00,165.5,165.59,165.32,165.5,16017.0,162.6959,162.7843,162.5189,162.6959,16017.0
2024-07-16 11:40:00,165.54,165.73,165.42,165.45,13567.0,162.7352,162.922,162.6172,162.6467,13567.0
2024-07-16 11:50:00,165.37,165.55,165.25,165.53,5252.0,162.5681,162.745,162.4501,162.7253,5252.0
2024-07-16 12:00:00,165.53,165.54,165.45,165.45,5739.0,162.7253,162.7352,162.6467,162.6467,5739.0
2024-07-16 12:10:00,165.49,165.55,165.32,165.49,7845.0,162.686,162.745,162.5189,162.686,7845.0
2024-07-16 12:20:00,165.49,165.73,165.45,165.45,10716.0,162.686,162.922,162.6467,162.6467,10716.0
2024-07-16 12:30:00,165.42,165.83,165.42,165.76,6390.0,162.6172,163.0203,162.6172,162.9514,6390.0
2024-07-16 12:40:00,165.7,165.72,165.54,165.69,9631.0,162.8925,162.9121,162.7352,162.8826,9631.0
2024-07-16 12:50:00,165.69,165.86,165.69,165.85,7448.0,162.8826,163.0498,162.8826,163.0399,7448.0
2024-07-16 13:00:00,165.86,165.96,165.75,165.96,10584.0,163.0498,163.1481,162.9416,163.1481,10584.0
2024-07-16 13:10:00,165.99,165.99,165.73,165.84,6096.0,163.1776,163.1776,162.922,163.0301,6096.0
2024-07-16 13:20:00,165.9,166.04,165.86,166.0,7428.0,163.0891,163.2267,163.0498,163.1874,7428.0
2024-07-16 13:30:00,165.96,166.26,165.91,166.25,4035.0,163.1481,163.443,163.0989,163.4331,4035.0
2024-07-16 13:40:00,166.22,166.28,166.15,166.24,7025.0,163.4037,163.4626,163.3348,163.4233,7025.0
2024-07-16 13:50:00,166.27,166.65,166.27,166.63,9953.0,163.4528,163.8264,163.4528,163.8067,9953.0
2024-07-16 14:00:00,166.63,166.65,166.36,166.39,5429.0,163.8067,163.8264,163.5413,163.5708,5429.0
2024-07-16 14:10:00,166.4,166.65,166.18,166.18,5802.0,163.5806,163.8264,163.3643,163.3643,5802.0
2024-07-16 14:20:00,166.31,166.46,166.15,166.17,4643.0,163.4921,163.6396,163.3348,163.3545,4643.0
2024-07-16 14:30:00,166.17,166.17,165.46,165.47,67208.0,163.3545,163.3545,162.6565,162.6664,67208.0
2024-07-16 14:40:00,165.51,165.68,165.15,165.6,9879.0,162.7057,162.8728,162.3518,162.7942,9879.0
2024-07-16 14:50:00,165.54,165.92,165.51,165.87,5960.0,162.7352,163.1087,162.7057,163.0596,5960.0
2024-07-16 15:00:00,165.79,165.88,165.62,165.65,8236.0,162.9809,163.0694,162.8138,162.8433,8236.0
2024-07-16 15:10:00,165.67,165.8,165.26,165.6,18436.0,162.863,162.9908,162.4599,162.7942,18436.0
2024-07-16 15:20:00,165.62,165.99,165.44,165.86,10747.0,162.8138,163.1776,162.6369,163.0498,10747.0
2024-07-16 15:30:00,165.83,166.02,165.73,165.99,18426.0,163.0203,163.207,162.922,163.1776,18426.0
2024-07-16 15:40:00,165.97,166.01,165.76,165.88,25076.0,163.1579,163.1972,162.9514,163.0694,25076.0
2024-07-16 15:50:00,165.83,166.43,165.83,166.14,82295.0,163.0203,163.6101,163.0203,163.325,82295.0
2024-07-17 09:30:00,166.08,166.87,165.49,165.88,33742.0,163.266,164.0426,162.686,163.0694,33742.0
2024-07-17 09:40:00,165.89,166.27,165.55,166.03,9655.0,163.0792,163.4528,162.745,163.2169,9655.0
2024-07-17 09:50:00,166.13,166.43,165.69,166.0,16485.0,163.3152,163.6101,162.8826,163.1874,16485.0
2024-07-17 10:00:00,166.02,166.24,165.25,165.25,14986.0,163.207,163.4233,162.4501,162.4501,14986.0
2024-07-17 10:10:00,165.34,165.82,165.24,165.65,18170.0,162.5386,163.0104,162.4403,162.8433,18170.0
2024-07-17 10:20:00,165.57,165.68,165.36,165.57,22777.0,162.7647,162.8728,162.5582,162.7647,22777.0
2024-07-17 10:30:00,165.58,165.6,164.7,164.71,18867.0,162.7745,162.7942,161.9094,161.9192,18867.0
2024-07-17 10:40:00,164.66,164.97,164.63,164.75,21970.0,161.8701,162.1748,161.8406,161.9586,21970.0
2024-07-17 10:50:00,164.71,165.41,164.71,165.07,17390.0,161.9192,162.6074,161.9192,162.2731,17390.0
2024-07-17 11:00:00,165.07,165.15,164.59,164.76,12382.0,162.2731,162.3518,161.8013,161.9684,12382.0
2024-07-17 11:10:00,164.72,165.24,164.72,165.17,12016.0,161.9291,162.4403,161.9291,162.3714,12016.0
2024-07-17 11:20:00,165.2,165.41,165.1,165.22,16978.0,162.4009,162.6074,162.3026,162.4206,16978.0
2024-07-17 11:30:00,165.22,165.34,164.9,165.24,16342.0,162.4206,162.5386,162.106,162.4403,16342.0
2024-07-17 11:40:00,165.31,165.57,165.24,165.55,10071.0,162.5091,162.7647,162.4403,162.745,10071.0
2024-07-17 11:50:00,165.51,165.62,165.32,165.46,10340.0,162.7057,162.8138,162.5189,162.6565,10340.0
2024-07-17 12:00:00,165.46,165.6,165.3,165.49,13320.0,162.6565,162.7942,162.4992,162.686,13320.0
2024-07-17 12:10:00,165.56,166.06,165.49,165.76,14531.0,162.7548,163.2464,162.686,162.9514,14531.0
2024-07-17 12:20:00,165.83,165.84,165.62,165.62,10470.0,163.0203,163.0301,162.8138,162.8138,10470.0
2024-07-17 12:30:00,165.54,165.65,165.39,165.48,9075.0,162.7352,162.8433,162.5877,162.6762,9075.0
2024-07-17 12:40:00,165.47,165.71,165.17,165.22,14078.0,162.6664,162.9023,162.3714,162.4206,14078.0
2024-07-17 12:50:00,165.14,165.42,165.14,165.42,7647.0,162.342,162.6172,162.342,162.6172,7647.0
2024-07-17 13:00:00,165.48,165.51,165.18,165.3,10323.0,162.6762,162.7057,162.3813,162.4992,10323.0
2024-07-17 13:10:00,165.3,165.3,164.84,164.84,6651.0,162.4992,162.4992,162.047,162.047,6651.0
2024-07-17 13:20:00,164.84,164.87,164.6,164.75,8926.0,162.047,162.0765,161.8111,161.9586,8926.0
2024-07-17 13:30:00,164.75,164.78,164.47,164.66,14230.0,161.9586,161.9881,161.6833,161.8701,14230.0
2024-07-17 13:40:00,164.66,164.79,164.52,164.55,9142.0,161.8701,161.9979,161.7325,161.7619,9142.0
2024-07-17 13:50:00,164.63,164.68,164.47,164.55,13549.0,161.8406,161.8897,161.6833,161.7619,13549.0
2024-07-17 14:00:00,164.55,164.58,164.47,164.56,11339.0,161.7619,161.7914,161.6833,161.7718,11339.0
2024-07-17 14:10:00,164.56,164.73,164.47,164.56,9544.0,161.7718,161.9389,161.6833,161.7718,9544.0
2024-07-17 14:20:00,164.62,164.88,164.52,164.82,10704.0,161.8308,162.0864,161.7325,162.0274,10704.0
2024-07-17 14:30:00,164.77,164.9,164.67,164.78,9803.0,161.9782,162.106,161.8799,161.9881,9803.0
2024-07-17 14:40:00,164.7,164.89,164.62,164.74,14039.0,161.9094,162.0962,161.8308,161.9487,14039.0
2024-07-17 14:50:00,164.8,164.84,164.65,164.81,9520.0,162.0077,162.047,161.8603,162.0175,9520.0
2024-07-17 15:00:00,164.69,164.86,164.63,164.75,16423.0,161.8996,162.0667,161.8406,161.9586,16423.0
2024-07-17 15:10:00,164.71,164.92,164.66,164.72,19353.0,161.9192,162.1257,161.8701,161.9291,19353.0
2024-07-17 15:20:00,164.72,164.98,164.61,164.79,12095.0,161.9291,162.1847,161.8209,161.9979,12095.0
2024-07-17 15:30:00,164.79,164.87,164.47,164.5,22834.0,161.9979,162.0765,161.6833,161.7128,22834.0
2024-07-17 15:40:00,164.47,164.53,164.03,164.11,57748.0,161.6833,161.7423,161.2508,161.3294,57748.0
2024-07-17 15:50:00,164.0,164.36,163.72,163.99,117931.0,161.2213,161.5752,160.946,161.2114,117931.0
2024-07-18 09:30:00,163.25,164.62,163.11,164.49,31349.0,160.484,161.8308,160.3463,161.703,31349.0
2024-07-18 09:40:00,164.78,165.47,164.77,164.87,8061.0,161.9881,162.6664,161.9782,162.0765,8061.0
2024-07-18 09:50:00,165.0,165.96,165.0,165.33,5401.0,162.2043,163.1481,162.2043,162.5287,5401.0
2024-07-18 10:00:00,165.35,166.0,165.33,165.62,10392.0,162.5484,163.1874,162.5287,162.8138,10392.0
2024-07-18 10:10:00,165.53,166.37,165.52,165.92,9437.0,162.7253,163.5511,162.7155,163.1087,9437.0
2024-07-18 10:20:00,166.0,167.0,166.0,166.78,59045.0,163.1874,164.1704,163.1874,163.9542,59045.0
2024-07-18 10:30:00,166.74,167.05,166.25,166.7,25651.0,163.9148,164.2196,163.4331,163.8755,25651.0
2024-07-18 10:40:00,166.59,167.02,166.1,166.87,15203.0,163.7674,164.1901,163.2857,164.0426,15203.0
2024-07-18 10:50:00,166.92,167.16,166.54,167.01,23130.0,164.0918,164.3277,163.7182,164.1803,23130.0
2024-07-18 11:00:00,166.97,167.26,166.89,166.91,17411.0,164.1409,164.426,164.0623,164.082,17411.0
2024-07-18 11:10:00,166.93,167.5,166.83,167.28,16685.0,164.1016,164.662,164.0033,164.4457,16685.0
2024-07-18 11:20:00,167.31,167.31,166.48,166.74,24332.0,164.4752,164.4752,163.6592,163.9148,24332.0
2024-07-18 11:30:00,166.87,167.0,166.36,166.57,13599.0,164.0426,164.1704,163.5413,163.7477,13599.0
2024-07-18 11:40:00,166.5,166.62,165.93,166.09,16951.0,163.6789,163.7969,163.1186,163.2759,16951.0
2024-07-18 11:50:00,166.09,166.9,166.09,166.9,9977.0,163.2759,164.0721,163.2759,164.0721,9977.0
2024-07-18 12:00:00,166.95,166.95,166.3,166.45,23571.0,164.1213,164.1213,163.4823,163.6298,23571.0
2024-07-18 12:10:00,166.45,166.53,165.91,166.16,19400.0,163.6298,163.7084,163.0989,163.3447,19400.0
2024-07-18 12:20:00,166.27,166.45,165.71,165.78,30384.0,163.4528,163.6298,162.9023,162.9711,30384.0
2024-07-18 12:30:00,165.69,165.93,165.69,165.81,11573.0,162.8826,163.1186,162.8826,163.0006,11573.0
2024-07-18 12:40:00,165.79,166.13,165.65,166.03,23530.0,162.9809,163.3152,162.8433,163.2169,23530.0
2024-07-18 12:50:00,166.07,166.26,165.97,166.26,4961.0,163.2562,163.443,163.1579,163.443,4961.0
2024-07-18 13:00:00,166.27,166.48,166.25,166.35,8087.0,163.4528,163.6592,163.4331,163.5315,8087.0
2024-07-18 13:10:00,166.38,166.54,166.02,166.13,7504.0,163.5609,163.7182,163.207,163.3152,7504.0
2024-07-18 13:20:00,166.11,166.23,165.83,165.94,7866.0,163.2955,163.4135,163.0203,163.1284,7866.0
2024-07-18 13:30:00,165.95,166.19,165.9,165.96,8066.0,163.1382,163.3742,163.0891,163.1481,8066.0
2024-07-18 13:40:00,166.02,166.17,165.92,166.0,9133.0,163.207,163.3545,163.1087,163.1874,9133.0
2024-07-18 13:50:00,166.03,166.03,165.59,165.72,24431.0,163.2169,163.2169,162.7843,162.9121,24431.0
2024-07-18 14:00:00,165.71,165.71,164.81,164.93,13555.0,162.9023,162.9023,162.0175,162.1355,13555.0
2024-07-18 14:10:00,164.93,164.97,164.77,164.86,15020.0,162.1355,162.1748,161.9782,162.0667,15020.0
2024-07-18 14:20:00,164.95,165.25,164.84,165.25,11371.0,162.1552,162.4501,162.047,162.4501,11371.0
2024-07-18 14:30:00,165.25,165.32,164.97,165.12,12851.0,162.4501,162.5189,162.1748,162.3223,12851.0
2024-07-18 14:40:00,165.03,165.1,164.7,164.97,14267.0,162.2338,162.3026,161.9094,162.1748,14267.0
2024-07-18 14:50:00,164.95,165.21,164.77,165.14,13119.0,162.1552,162.4108,161.9782,162.342,13119.0
2024-07-18 15:00:00,165.22,165.28,164.96,165.16,18839.0,162.4206,162.4796,162.165,162.3616,18839.0
2024-07-18 15:10:00,165.18,165.31,164.76,165.03,18158.0,162.3813,162.5091,161.9684,162.2338,18158.0
2024-07-18 15:20:00,165.0,165.48,164.91,165.4,15377.0,162.2043,162.6762,162.1158,162.5975,15377.0
2024-07-18 15:30:00,165.4,165.56,165.25,165.45,25619.0,162.5975,162.7548,162.4501,162.6467,25619.0
2024-07-18 15:40:00,165.48,165.6,165.18,165.51,29549.0,162.6762,162.7942,162.3813,162.7057,29549.0
2024-07-18 15:50:00,165.46,165.78,165.35,165.69,142437.0,162.6565,162.9711,162.5484,162.8826,142437.0
2024-07-19 09:30:00,165.9,166.05,163.72,164.38,66133.0,163.0891,163.2365,160.946,161.5948,66133.0
2024-07-19 09:40:00,164.4,165.09,164.16,164.28,10676.0,161.6145,162.2928,161.3786,161.4965,10676.0
2024-07-19 09:50:00,164.27,164.41,163.41,164.41,12236.0,161.4867,161.6243,160.6413,161.6243,12236.0
2024-07-19 10:00:00,164.41,164.67,164.09,164.58,14251.0,161.6243,161.8799,161.3097,161.7914,14251.0
2024-07-19 10:10:00,164.63,164.63,163.95,164.09,11485.0,161.8406,161.8406,161.1721,161.3097,11485.0
2024-07-19 10:20:00,164.11,164.15,163.06,163.18,20405.0,161.3294,161.3687,160.2972,160.4152,20405.0
2024-07-19 10:30:00,163.16,163.39,162.87,162.99,34173.0,160.3955,160.6216,160.1104,160.2284,34173.0
2024-07-19 10:40:00,162.93,163.09,162.7,162.89,15155.0,160.1694,160.3267,159.9433,160.1301,15155.0
2024-07-19 10:50:00,162.88,163.18,162.66,163.03,11294.0,160.1202,160.4152,159.904,160.2677,11294.0
2024-07-19 11:00:00,163.08,163.52,163.04,163.33,17391.0,160.3169,160.7494,160.2775,160.5626,17391.0
2024-07-19 11:10:00,163.43,163.43,162.92,162.93,20813.0,160.6609,160.6609,160.1596,160.1694,20813.0
2024-07-19 11:20:00,162.97,163.09,162.51,162.62,9832.0,160.2087,160.3267,159.7565,159.8646,9832.0
2024-07-19 11:30:00,162.66,162.93,162.51,162.67,15296.0,159.904,160.1694,159.7565,159.9138,15296.0
2024-07-19 11:40:00,162.69,162.71,162.31,162.52,12970.0,159.9335,159.9531,159.5599,159.7663,12970.0
2024-07-19 11:50:00,162.64,162.99,162.56,162.96,9660.0,159.8843,160.2284,159.8057,160.1989,9660.0
2024-07-19 12:00:00,162.95,163.65,162.94,163.65,20994.0,160.1891,160.8772,160.1792,160.8772,20994.0
2024-07-19 12:10:00,163.62,163.9,163.32,163.45,14938.0,160.8477,161.123,160.5528,160.6806,14938.0
2024-07-19 12:20:00,163.32,163.39,162.92,163.05,7465.0,160.5528,160.6216,160.1596,160.2874,7465.0
2024-07-19 12:30:00,163.07,163.07,162.83,162.94,5355.0,160.307,160.307,160.0711,160.1792,5355.0
2024-07-19 12:40:00,162.9,162.96,162.72,162.78,6916.0,160.1399,160.1989,159.963,160.0219,6916.0
2024-07-19 12:50:00,162.78,162.79,162.51,162.51,11188.0,160.0219,160.0318,159.7565,159.7565,11188.0
2024-07-19 13:00:00,162.48,162.48,162.35,162.41,6641.0,159.727,159.727,159.5992,159.6582,6641.0
2024-07-19 13:10:00,162.46,162.68,162.4,162.68,7021.0,159.7074,159.9236,159.6484,159.9236,7021.0
2024-07-19 13:20:00,162.68,162.8,162.57,162.7,7766.0,159.9236,160.0416,159.8155,159.9433,7766.0
2024-07-19 13:30:00,162.62,162.76,162.5,162.71,8788.0,159.8646,160.0023,159.7467,159.9531,8788.0
2024-07-19 13:40:00,162.73,162.77,162.51,162.77,6947.0,159.9728,160.0121,159.7565,160.0121,6947.0
2024-07-19 13:50:00,162.69,162.8,162.64,162.76,7683.0,159.9335,160.0416,159.8843,160.0023,7683.0
2024-07-19 14:00:00,162.72,162.9,162.67,162.67,16023.0,159.963,160.1399,159.9138,159.9138,16023.0
2024-07-19 14:10:00,162.67,162.89,162.49,162.67,10100.0,159.9138,160.1301,159.7369,159.9138,10100.0
2024-07-19 14:20:00,162.65,162.65,162.42,162.51,9394.0,159.8941,159.8941,159.668,159.7565,9394.0
2024-07-19 14:30:00,162.53,162.8,162.53,162.75,10223.0,159.7762,160.0416,159.7762,159.9924,10223.0
2024-07-19 14:40:00,162.75,162.75,162.48,162.53,13053.0,159.9924,159.9924,159.727,159.7762,13053.0
2024-07-19 14:50:00,162.64,163.16,162.63,163.0,15850.0,159.8843,160.3955,159.8745,160.2382,15850.0
2024-07-19 15:00:00,163.08,163.16,163.02,163.07,5167.0,160.3169,160.3955,160.2579,160.307,5167.0
2024-07-19 15:10:00,163.05,163.2,162.93,163.0,12069.0,160.2874,160.4348,160.1694,160.2382,12069.0
2024-07-19 15:20:00,163.0,163.1,162.92,162.96,17127.0,160.2382,160.3365,160.1596,160.1989,17127.0
2024-07-19 15:30:00,162.95,163.01,162.66,162.78,23557.0,160.1891,160.248,159.904,160.0219,23557.0
2024-07-19 15:40:00,162.82,162.96,162.71,162.83,29061.0,160.0613,160.1989,159.9531,160.0711,29061.0
2024-07-19 15:50:00,162.85,162.91,162.29,162.48,142542.0,160.0908,160.1497,159.5402,159.727,142542.0
2024-07-22 09:30:00,162.3,162.78,161.23,162.67,54816.0,159.5501,160.0219,158.4982,159.9138,54816.0
2024-07-22 09:40:00,162.7,163.23,161.65,161.67,22884.0,159.9433,160.4643,158.9111,158.9307,22884.0
2024-07-22 09:50:00,161.69,161.81,160.68,160.7,29878.0,158.9504,159.0684,157.9575,157.9772,29878.0
2024-07-22 10:00:00,160.81,161.83,160.79,161.01,15133.0,158.0853,159.088,158.0657,158.2819,15133.0
2024-07-22 10:10:00,161.12,161.29,160.93,161.21,17733.0,158.3901,158.5572,158.2033,158.4785,17733.0
2024-07-22 10:20:00,161.21,161.73,161.2,161.65,18230.0,158.4785,158.9897,158.4687,158.9111,18230.0
2024-07-22 10:30:00,161.6,161.86,161.53,161.66,18714.0,158.8619,159.1175,158.7931,158.9209,18714.0
2024-07-22 10:40:00,161.67,161.89,161.49,161.78,15849.0,158.9307,159.147,158.7538,159.0389,15849.0
2024-07-22 10:50:00,161.74,162.08,161.62,162.03,14224.0,158.9996,159.3338,158.8816,159.2846,14224.0
2024-07-22 11:00:00,162.09,162.56,162.09,162.11,11185.0,159.3436,159.8057,159.3436,159.3633,11185.0
2024-07-22 11:10:00,162.13,162.47,162.08,162.16,10645.0,159.383,159.7172,159.3338,159.4124,10645.0
2024-07-22 11:20:00,162.23,162.29,161.73,161.78,23026.0,159.4813,159.5402,158.9897,159.0389,23026.0
2024-07-22 11:30:00,161.83,162.12,161.76,161.77,12340.0,159.088,159.3731,159.0192,159.0291,12340.0
2024-07-22 11:40:00,161.76,162.17,161.66,162.11,7865.0,159.0192,159.4223,158.9209,159.3633,7865.0
2024-07-22 11:50:00,162.11,162.4,162.06,162.23,13092.0,159.3633,159.6484,159.3141,159.4813,13092.0
2024-07-22 12:00:00,162.26,162.47,162.15,162.42,9102.0,159.5107,159.7172,159.4026,159.668,9102.0
2024-07-22 12:10:00,162.48,162.59,162.26,162.39,8594.0,159.727,159.8352,159.5107,159.6385,8594.0
2024-07-22 12:20:00,162.42,162.54,162.16,162.18,12955.0,159.668,159.786,159.4124,159.4321,12955.0
2024-07-22 12:30:00,162.19,162.21,161.83,162.03,11396.0,159.4419,159.4616,159.088,159.2846,11396.0
2024-07-22 12:40:00,161.96,162.08,161.74,161.8,7455.0,159.2158,159.3338,158.9996,159.0585,7455.0
2024-07-22 12:50:00,161.75,162.28,161.74,162.04,22328.0,159.0094,159.5304,158.9996,159.2945,22328.0
2024-07-22 13:00:00,162.15,162.39,162.11,162.15,9956.0,159.4026,159.6385,159.3633,159.4026,9956.0
2024-07-22 13:10:00,162.2,162.29,162.0,162.28,7629.0,159.4518,159.5402,159.2552,159.5304,7629.0
2024-07-22 13:20:00,162.3,162.39,162.08,162.1,20275.0,159.5501,159.6385,159.3338,159.3535,20275.0
2024-07-22 13:30:00,162.11,162.45,162.1,162.3,13638.0,159.3633,159.6975,159.3535,159.5501,13638.0
2024-07-22 13:40:00,162.28,162.55,162.2,162.5,10882.0,159.5304,159.7958,159.4518,159.7467,10882.0
2024-07-22 13:50:00,162.43,162.58,162.34,162.34,14124.0,159.6779,159.8253,159.5894,159.5894,14124.0
2024-07-22 14:00:00,162.45,162.46,161.94,161.99,13058.0,159.6975,159.7074,159.1962,159.2453,13058.0
2024-07-22 14:10:00,161.92,161.94,161.73,161.92,10981.0,159.1765,159.1962,158.9897,159.1765,10981.0
2024-07-22 14:20:00,161.92,162.11,161.85,161.95,10474.0,159.1765,159.3633,159.1077,159.206,10474.0
2024-07-22 14:30:00,161.95,162.42,161.95,162.42,8334.0,159.206,159.668,159.206,159.668,8334.0
2024-07-22 14:40:00,162.42,162.9,162.35,162.82,13421.0,159.668,160.1399,159.5992,160.0613,13421.0
2024-07-22 14:50:00,162.81,162.93,162.49,162.65,17905.0,160.0514,160.1694,159.7369,159.8941,17905.0
2024-07-22 15:00:00,162.6,163.0,162.49,163.0,13980.0,159.845,160.2382,159.7369,160.2382,13980.0
2024-07-22 15:10:00,162.9,162.98,162.77,162.92,11544.0,160.1399,160.2186,160.0121,160.1596,11544.0
2024-07-22 15:20:00,162.92,163.14,162.89,163.01,22036.0,160.1596,160.3758,160.1301,160.248,22036.0
2024-07-22 15:30:00,163.0,163.04,162.78,162.91,19322.0,160.2382,160.2775,160.0219,160.1497,19322.0
2024-07-22 15:40:00,162.93,163.13,162.72,163.13,34985.0,160.1694,160.366,159.963,160.366,34985.0
2024-07-22 15:50:00,163.13,163.5,163.13,163.34,108059.0,160.366,160.7297,160.366,160.5725,108059.0
2024-07-23 09:30:00,160.5,164.82,160.28,164.67,57842.0,157.7806,162.0274,157.5643,161.8799,57842.0
2024-07-23 09:40:00,164.53,164.9,163.82,164.35,18953.0,161.7423,162.106,161.0443,161.5653,18953.0
2024-07-23 09:50:00,164.32,164.32,162.04,162.74,31436.0,161.5358,161.5358,159.2945,159.9826,31436.0
2024-07-23 10:00:00,162.54,162.81,161.77,162.24,15743.0,159.786,160.0514,159.0291,159.4911,15743.0
2024-07-23 10:10:00,162.24,164.45,162.1,163.77,35209.0,159.4911,161.6636,159.3535,160.9952,35209.0
2024-07-23 10:20:00,163.77,164.25,161.74,162.74,64466.0,160.9952,161.467,158.9996,159.9826,64466.0
2024-07-23 10:30:00,162.75,163.01,161.69,161.93,40770.0,159.9924,160.248,158.9504,159.1863,40770.0
2024-07-23 10:40:00,161.77,162.71,161.41,162.53,27042.0,159.0291,159.9531,158.6752,159.7762,27042.0
2024-07-23 10:50:00,162.4,162.95,161.63,161.85,13250.0,159.6484,160.1891,158.8914,159.1077,13250.0
2024-07-23 11:00:00,161.63,161.83,160.9,161.83,18847.0,158.8914,159.088,158.1738,159.088,18847.0
2024-07-23 11:10:00,161.76,161.76,161.13,161.29,11217.0,159.0192,159.0192,158.3999,158.5572,11217.0
2024-07-23 11:20:00,161.25,161.36,160.74,160.99,20690.0,158.5179,158.626,158.0165,158.2623,20690.0
2024-07-23 11:30:00,161.08,161.08,160.54,160.63,19392.0,158.3507,158.3507,157.8199,157.9084,19392.0
2024-07-23 11:40:00,160.64,160.85,160.05,160.46,32503.0,157.9182,158.1246,157.3382,157.7412,32503.0
2024-07-23 11:50:00,160.47,160.73,160.11,160.15,13298.0,157.7511,158.0067,157.3972,157.4365,13298.0
2024-07-23 12:00:00,160.28,160.66,160.19,160.47,19404.0,157.5643,157.9379,157.4758,157.7511,19404.0
2024-07-23 12:10:00,160.37,160.65,160.37,160.47,10501.0,157.6528,157.928,157.6528,157.7511,10501.0
2024-07-23 12:20:00,160.47,160.78,160.36,160.5,15259.0,157.7511,158.0558,157.6429,157.7806,15259.0
2024-07-23 12:30:00,160.44,160.53,160.05,160.06,19204.0,157.7216,157.8101,157.3382,157.348,19204.0
2024-07-23 12:40:00,160.06,160.23,159.55,159.55,45365.0,157.348,157.5151,156.8467,156.8467,45365.0
2024-07-23 12:50:00,159.62,160.04,159.37,159.67,25059.0,156.9155,157.3284,156.6697,156.9646,25059.0
2024-07-23 13:00:00,159.62,159.97,159.5,159.56,15783.0,156.9155,157.2596,156.7975,156.8565,15783.0
2024-07-23 13:10:00,159.5,159.64,158.92,158.94,24511.0,156.7975,156.9351,156.2273,156.247,24511.0
2024-07-23 13:20:00,159.03,159.65,159.03,159.58,15284.0,156.3355,156.945,156.3355,156.8762,15284.0
2024-07-23 13:30:00,159.59,159.9,159.41,159.88,13796.0,156.886,157.1907,156.709,157.1711,13796.0
2024-07-23 13:40:00,159.86,160.21,159.84,160.2,10989.0,157.1514,157.4955,157.1318,157.4857,10989.0
2024-07-23 13:50:00,160.26,161.09,160.2,160.99,21022.0,157.5446,158.3606,157.4857,158.2623,21022.0
2024-07-23 14:00:00,160.95,161.23,160.8,161.2,17895.0,158.2229,158.4982,158.0755,158.4687,17895.0
2024-07-23 14:10:00,161.12,161.51,161.11,161.29,8844.0,158.3901,158.7735,158.3802,158.5572,8844.0
2024-07-23 14:20:00,161.33,161.37,161.12,161.35,13414.0,158.5965,158.6358,158.3901,158.6162,13414.0
2024-07-23 14:30:00,161.33,161.61,161.24,161.61,9258.0,158.5965,158.8718,158.508,158.8718,9258.0
2024-07-23 14:40:00,161.54,161.71,161.48,161.55,9254.0,158.8029,158.9701,158.744,158.8128,9254.0
2024-07-23 14:50:00,161.58,161.78,161.52,161.67,13429.0,158.8423,159.0389,158.7833,158.9307,13429.0
2024-07-23 15:00:00,161.53,161.53,161.1,161.11,13975.0,158.7931,158.7931,158.3704,158.3802,13975.0
2024-07-23 15:10:00,161.22,161.48,161.18,161.33,17495.0,158.4884,158.744,158.449,158.5965,17495.0
2024-07-23 15:20:00,161.27,161.42,161.2,161.39,19621.0,158.5375,158.685,158.4687,158.6555,19621.0
2024-07-23 15:30:00,161.36,161.43,160.98,161.18,36784.0,158.626,158.6948,158.2524,158.449,36784.0
2024-07-23 15:40:00,161.12,161.54,161.08,161.4,36422.0,158.3901,158.8029,158.3507,158.6653,36422.0
2024-07-23 15:50:00,161.36,161.89,161.36,161.53,159423.0,158.626,159.147,158.626,158.7931,159423.0
2024-07-24 09:30:00,160.99,161.38,158.92,159.34,48127.0,158.2623,158.6457,156.2273,156.6402,48127.0
2024-07-24 09:40:00,159.34,159.89,159.13,159.13,21738.0,156.6402,157.1809,156.4338,156.4338,21738.0
2024-07-24 09:50:00,159.13,159.42,158.39,158.76,44186.0,156.4338,156.7189,155.7063,156.0701,44186.0
2024-07-24 10:00:00,158.67,158.89,158.24,158.61,18999.0,155.9816,156.1978,155.5589,155.9226,18999.0
2024-07-24 10:10:00,158.61,158.86,158.15,158.84,29186.0,155.9226,156.1684,155.4704,156.1487,29186.0
2024-07-24 10:20:00,158.7,158.97,158.38,158.59,25750.0,156.0111,156.2765,155.6965,155.9029,25750.0
2024-07-24 10:30:00,158.58,158.91,158.52,158.54,24772.0,155.8931,156.2175,155.8341,155.8538,24772.0
2024-07-24 10:40:00,158.5,158.81,158.29,158.65,18553.0,155.8145,156.1192,155.608,155.9619,18553.0
2024-07-24 10:50:00,158.72,159.28,158.72,158.91,32993.0,156.0307,156.5812,156.0307,156.2175,32993.0
2024-07-24 11:00:00,158.89,158.96,157.95,158.33,42400.0,156.1978,156.2667,155.2738,155.6473,42400.0
2024-07-24 11:10:00,158.4,158.43,157.76,157.94,28426.0,155.7162,155.7456,155.087,155.2639,28426.0
2024-07-24 11:20:00,157.94,158.02,157.43,157.45,25469.0,155.2639,155.3426,154.7626,154.7822,25469.0
2024-07-24 11:30:00,157.5,157.86,157.35,157.7,57030.0,154.8314,155.1853,154.6839,155.028,57030.0
2024-07-24 11:40:00,157.84,158.21,157.63,157.97,55915.0,155.1656,155.5294,154.9592,155.2934,55915.0
2024-07-24 11:50:00,158.05,158.14,157.49,157.71,29246.0,155.3721,155.4606,154.8216,155.0378,29246.0
2024-07-24 12:00:00,157.76,157.94,157.36,157.45,52370.0,155.087,155.2639,154.6938,154.7822,52370.0
2024-07-24 12:10:00,157.41,157.92,157.35,157.75,27197.0,154.7429,155.2443,154.6839,155.0772,27197.0
2024-07-24 12:20:00,157.72,157.95,157.41,157.44,20756.0,155.0477,155.2738,154.7429,154.7724,20756.0
2024-07-24 12:30:00,157.42,157.61,156.89,157.14,23060.0,154.7528,154.9395,154.2317,154.4775,23060.0
2024-07-24 12:40:00,157.12,157.19,156.95,157.02,19622.0,154.4578,154.5267,154.2907,154.3595,19622.0
2024-07-24 12:50:00,156.95,157.23,156.91,157.06,12831.0,154.2907,154.566,154.2514,154.3989,12831.0
2024-07-24 13:00:00,156.92,157.29,156.91,157.22,14297.0,154.2612,154.625,154.2514,154.5561,14297.0
2024-07-24 13:10:00,157.16,157.35,156.94,156.96,8997.0,154.4972,154.6839,154.2809,154.3006,8997.0
2024-07-24 13:20:00,156.97,157.09,156.79,156.97,14631.0,154.3104,154.4283,154.1334,154.3104,14631.0
2024-07-24 13:30:00,156.91,157.12,156.85,157.04,7751.0,154.2514,154.4578,154.1924,154.3792,7751.0
2024-07-24 13:40:00,157.11,157.13,156.77,156.82,22246.0,154.448,154.4677,154.1138,154.1629,22246.0
2024-07-24 13:50:00,156.77,156.93,156.69,156.85,30777.0,154.1138,154.2711,154.0351,154.1924,30777.0
2024-07-24 14:00:00,156.85,156.99,156.7,156.77,18487.0,154.1924,154.33,154.045,154.1138,18487.0
2024-07-24 14:10:00,156.83,156.83,156.49,156.51,51604.0,154.1728,154.1728,153.8385,153.8582,51604.0
2024-07-24 14:20:00,156.5,156.5,156.14,156.14,27943.0,153.8483,153.8483,153.4944,153.4944,27943.0
2024-07-24 14:30:00,156.2,156.25,156.0,156.09,30985.0,153.5534,153.6026,153.3568,153.4453,30985.0
2024-07-24 14:40:00,156.09,156.1,155.79,156.01,19797.0,153.4453,153.4551,153.1504,153.3666,19797.0
2024-07-24 14:50:00,155.99,156.09,155.82,155.89,21506.0,153.347,153.4453,153.1799,153.2487,21506.0
2024-07-24 15:00:00,155.87,155.93,155.03,155.56,41577.0,153.229,153.288,152.4033,152.9243,41577.0
2024-07-24 15:10:00,155.55,155.6,155.15,155.24,29858.0,152.9144,152.9636,152.5212,152.6097,29858.0
2024-07-24 15:20:00,155.28,155.51,155.2,155.3,33709.0,152.649,152.8751,152.5704,152.6687,33709.0
2024-07-24 15:30:00,155.27,155.56,155.08,155.44,53313.0,152.6392,152.9243,152.4524,152.8063,53313.0
2024-07-24 15:40:00,155.44,155.67,155.32,155.32,70013.0,152.8063,153.0324,152.6883,152.6883,70013.0
2024-07-24 15:50:00,155.36,155.47,154.7,154.8,233943.0,152.7277,152.8358,152.0788,152.1771,233943.0
2024-07-25 09:30:00,156.32,157.84,154.91,157.13,42031.0,153.6714,155.1656,152.2853,154.4677,42031.0
2024-07-25 09:40:00,157.11,157.8,156.86,157.26,39391.0,154.448,155.1263,154.2022,154.5955,39391.0
2024-07-25 09:50:00,157.34,158.53,157.28,158.4,21972.0,154.6741,155.8439,154.6151,155.7162,21972.0
2024-07-25 10:00:00,158.08,158.26,157.22,157.78,20095.0,155.4016,155.5785,154.5561,155.1067,20095.0
2024-07-25 10:10:00,157.78,158.16,157.46,157.47,16587.0,155.1067,155.4802,154.7921,154.8019,16587.0
2024-07-25 10:20:00,157.47,157.63,156.33,156.75,19035.0,154.8019,154.9592,153.6812,154.0941,19035.0
2024-07-25 10:30:00,156.72,156.82,156.32,156.63,12095.0,154.0646,154.1629,153.6714,153.9761,12095.0
2024-07-25 10:40:00,156.44,156.53,155.96,156.07,25558.0,153.7894,153.8778,153.3175,153.4256,25558.0
2024-07-25 10:50:00,156.06,156.62,156.06,156.56,10577.0,153.4158,153.9663,153.4158,153.9073,10577.0
2024-07-25 11:00:00,156.7,156.87,156.45,156.79,6232.0,154.045,154.2121,153.7992,154.1334,6232.0
2024-07-25 11:10:00,156.72,156.98,156.52,156.52,18228.0,154.0646,154.3202,153.868,153.868,18228.0
2024-07-25 11:20:00,156.5,157.09,156.46,156.89,20166.0,153.8483,154.4283,153.809,154.2317,20166.0
2024-07-25 11:30:00,156.83,157.0,156.53,156.64,17854.0,154.1728,154.3399,153.8778,153.986,17854.0
2024-07-25 11:40:00,156.55,156.71,156.44,156.47,11110.0,153.8975,154.0548,153.7894,153.8189,11110.0
2024-07-25 11:50:00,156.53,157.35,156.52,157.17,11365.0,153.8778,154.6839,153.868,154.507,11365.0
2024-07-25 12:00:00,157.25,157.64,157.25,157.51,8960.0,154.5856,154.969,154.5856,154.8412,8960.0
2024-07-25 12:10:00,157.46,157.67,157.43,157.55,9717.0,154.7921,154.9985,154.7626,154.8806,9717.0
2024-07-25 12:20:00,157.48,157.61,157.25,157.61,5797.0,154.8117,154.9395,154.5856,154.9395,5797.0
2024-07-25 12:30:00,157.56,158.4,157.51,158.4,7995.0,154.8904,155.7162,154.8412,155.7162,7995.0
2024-07-25 12:40:00,158.36,158.36,158.07,158.21,10651.0,155.6768,155.6768,155.3917,155.5294,10651.0
2024-07-25 12:50:00,158.2,158.4,158.02,158.09,5703.0,155.5195,155.7162,155.3426,155.4114,5703.0
2024-07-25 13:00:00,158.09,158.72,157.99,158.67,7323.0,155.4114,156.0307,155.3131,155.9816,7323.0
2024-07-25 13:10:00,158.63,158.97,158.43,158.8,24834.0,155.9423,156.2765,155.7456,156.1094,24834.0
2024-07-25 13:20:00,158.73,158.84,158.27,158.41,8122.0,156.0406,156.1487,155.5884,155.726,8122.0
2024-07-25 13:30:00,158.4,158.4,157.94,158.34,9198.0,155.7162,155.7162,155.2639,155.6572,9198.0
2024-07-25 13:40:00,158.34,158.44,157.92,157.95,10963.0,155.6572,155.7555,155.2443,155.2738,10963.0
2024-07-25 13:50:00,157.95,158.13,157.8,158.13,6569.0,155.2738,155.4507,155.1263,155.4507,6569.0
2024-07-25 14:00:00,158.01,158.05,157.85,157.85,4532.0,155.3328,155.3721,155.1755,155.1755,4532.0
2024-07-25 14:10:00,157.92,158.05,157.71,157.99,6319.0,155.2443,155.3721,155.0378,155.3131,6319.0
2024-07-25 14:20:00,158.05,158.05,157.7,157.71,11741.0,155.3721,155.3721,155.028,155.0378,11741.0
2024-07-25 14:30:00,157.76,157.98,157.39,157.43,8751.0,155.087,155.3033,154.7233,154.7626,8751.0
2024-07-25 14:40:00,157.37,157.44,157.12,157.12,12914.0,154.7036,154.7724,154.4578,154.4578,12914.0
2024-07-25 14:50:00,157.18,157.42,157.02,157.39,13112.0,154.5168,154.7528,154.3595,154.7233,13112.0
2024-07-25 15:00:00,157.45,157.6,157.4,157.47,8678.0,154.7822,154.9297,154.7331,154.8019,8678.0
2024-07-25 15:10:00,157.47,157.89,157.47,157.79,9003.0,154.8019,155.2148,154.8019,155.1165,9003.0
2024-07-25 15:20:00,157.73,158.45,157.7,158.4,21333.0,155.0575,155.7653,155.028,155.7162,21333.0
2024-07-25 15:30:00,158.39,158.5,158.06,158.09,29086.0,155.7063,155.8145,155.3819,155.4114,29086.0
2024-07-25 15:40:00,158.14,158.14,157.48,157.76,27267.0,155.4606,155.4606,154.8117,155.087,27267.0
2024-07-25 15:50:00,157.71,157.76,156.93,157.02,135653.0,155.0378,155.087,154.2711,154.3595,135653.0
2024-07-26 09:30:00,156.89,157.32,156.33,157.25,34313.0,154.2317,154.6545,153.6812,154.5856,34313.0
2024-07-26 09:40:00,157.37,157.64,156.94,157.5,10077.0,154.7036,154.969,154.2809,154.8314,10077.0
2024-07-26 09:50:00,157.62,157.62,157.21,157.52,4529.0,154.9494,154.9494,154.5463,154.8511,4529.0
2024-07-26 10:00:00,157.22,158.36,157.06,158.15,10524.0,154.5561,155.6768,154.3989,155.4704,10524.0
2024-07-26 10:10:00,158.23,159.27,158.22,158.81,25146.0,155.549,156.5714,155.5392,156.1192,25146.0
2024-07-26 10:20:00,158.69,158.83,158.42,158.61,7707.0,156.0012,156.1389,155.7358,155.9226,7707.0
2024-07-26 10:30:00,158.61,158.61,157.56,157.59,25696.0,155.9226,155.9226,154.8904,154.9199,25696.0
2024-07-26 10:40:00,157.7,158.36,157.56,158.1,13293.0,155.028,155.6768,154.8904,155.4212,13293.0
2024-07-26 10:50:00,158.0,158.27,157.93,158.19,13157.0,155.3229,155.5884,155.2541,155.5097,13157.0
2024-07-26 11:00:00,158.27,158.63,158.27,158.44,14354.0,155.5884,155.9423,155.5884,155.7555,14354.0
2024-07-26 11:10:00,158.47,158.58,158.29,158.58,7652.0,155.785,155.8931,155.608,155.8931,7652.0
2024-07-26 11:20:00,158.72,159.16,158.71,159.13,7771.0,156.0307,156.4633,156.0209,156.4338,7771.0
2024-07-26 11:30:00,159.08,159.58,158.84,159.51,17223.0,156.3846,156.8762,156.1487,156.8073,17223.0
2024-07-26 11:40:00,159.48,159.72,159.21,159.72,5776.0,156.7779,157.0138,156.5124,157.0138,5776.0
2024-07-26 11:50:00,159.85,160.5,159.81,160.44,12446.0,157.1416,157.7806,157.1023,157.7216,12446.0
2024-07-26 12:00:00,160.59,161.19,160.52,161.04,17175.0,157.869,158.4589,157.8002,158.3114,17175.0
2024-07-26 12:10:00,161.1,161.19,160.76,160.77,7333.0,158.3704,158.4589,158.0362,158.046,7333.0
2024-07-26 12:20:00,160.79,161.01,160.64,160.88,6193.0,158.0657,158.2819,157.9182,158.1541,6193.0
2024-07-26 12:30:00,160.95,161.24,160.78,161.23,10114.0,158.2229,158.508,158.0558,158.4982,10114.0
2024-07-26 12:40:00,161.27,161.43,161.08,161.38,17665.0,158.5375,158.6948,158.3507,158.6457,17665.0
2024-07-26 12:50:00,161.38,161.76,161.38,161.5,25784.0,158.6457,159.0192,158.6457,158.7636,25784.0
2024-07-26 13:00:00,161.46,161.58,161.43,161.45,1068.0,158.7243,158.8423,158.6948,158.7145,1068.0
2024-07-26 13:10:00,161.44,161.8,161.44,161.77,10883.0,158.7046,159.0585,158.7046,159.0291,10883.0
2024-07-26 13:20:00,161.76,162.42,161.76,162.29,14526.0,159.0192,159.668,159.0192,159.5402,14526.0
2024-07-26 13:30:00,162.24,162.31,161.63,161.72,17396.0,159.4911,159.5599,158.8914,158.9799,17396.0
2024-07-26 13:40:00,161.71,162.0,161.6,161.94,9423.0,158.9701,159.2552,158.8619,159.1962,9423.0
2024-07-26 13:50:00,161.93,162.04,161.78,161.82,14104.0,159.1863,159.2945,159.0389,159.0782,14104.0
2024-07-26 14:00:00,161.89,161.99,161.8,161.87,5688.0,159.147,159.2453,159.0585,159.1274,5688.0
2024-07-26 14:10:00,161.92,162.08,161.79,161.85,12054.0,159.1765,159.3338,159.0487,159.1077,12054.0
2024-07-26 14:20:00,161.82,161.92,161.77,161.86,15457.0,159.0782,159.1765,159.0291,159.1175,15457.0
2024-07-26 14:30:00,161.86,161.86,161.5,161.72,9764.0,159.1175,159.1175,158.7636,158.9799,9764.0
2024-07-26 14:40:00,161.71,161.76,161.13,161.14,10428.0,158.9701,159.0192,158.3999,158.4097,10428.0
2024-07-26 14:50:00,161.23,161.46,161.0,161.26,30619.0,158.4982,158.7243,158.2721,158.5277,30619.0
2024-07-26 15:00:00,161.22,161.71,161.14,161.71,7172.0,158.4884,158.9701,158.4097,158.9701,7172.0
2024-07-26 15:10:00,161.69,161.75,161.56,161.72,11809.0,158.9504,159.0094,158.8226,158.9799,11809.0
2024-07-26 15:20:00,161.73,161.83,161.58,161.72,9070.0,158.9897,159.088,158.8423,158.9799,9070.0
2024-07-26 15:30:00,161.71,161.72,161.37,161.49,14568.0,158.9701,158.9799,158.6358,158.7538,14568.0
2024-07-26 15:40:00,161.53,161.73,161.44,161.57,25125.0,158.7931,158.9897,158.7046,158.8324,25125.0
2024-07-26 15:50:00,161.6,161.7,160.76,160.89,104853.0,158.8619,158.9602,158.0362,158.164,104853.0
2024-07-29 09:30:00,160.26,160.88,158.07,158.66,35152.0,157.5446,158.1541,155.3917,155.9717,35152.0
2024-07-29 09:40:00,158.87,159.05,158.16,158.67,71286.0,156.1782,156.3551,155.4802,155.9816,71286.0
2024-07-29 09:50:00,158.8,159.37,158.56,159.1,23094.0,156.1094,156.6697,155.8734,156.4043,23094.0
2024-07-29 10:00:00,159.1,160.23,158.63,160.05,86210.0,156.4043,157.5151,155.9423,157.3382,86210.0
2024-07-29 10:10:00,159.91,160.27,159.23,159.9,29076.0,157.2006,157.5545,156.5321,157.1907,29076.0
2024-07-29 10:20:00,159.9,160.53,159.9,159.95,15054.0,157.1907,157.8101,157.1907,157.2399,15054.0
2024-07-29 10:30:00,160.0,160.01,159.11,159.25,13175.0,157.289,157.2989,156.4141,156.5517,13175.0
2024-07-29 10:40:00,159.09,159.52,159.06,159.45,15556.0,156.3945,156.8172,156.365,156.7484,15556.0
2024-07-29 10:50:00,159.45,160.06,159.45,159.96,24023.0,156.7484,157.348,156.7484,157.2497,24023.0
2024-07-29 11:00:00,159.93,160.15,159.62,159.73,6554.0,157.2202,157.4365,156.9155,157.0236,6554.0
2024-07-29 11:10:00,159.54,159.54,159.06,159.49,4905.0,156.8368,156.8368,156.365,156.7877,4905.0
2024-07-29 11:20:00,159.52,160.0,159.52,159.87,2830.0,156.8172,157.289,156.8172,157.1612,2830.0
2024-07-29 11:30:00,159.87,159.87,159.07,159.3,6678.0,157.1612,157.1612,156.3748,156.6009,6678.0
2024-07-29 11:40:00,159.3,159.67,159.17,159.67,4331.0,156.6009,156.9646,156.4731,156.9646,4331.0
2024-07-29 11:50:00,159.62,159.71,159.36,159.65,4644.0,156.9155,157.004,156.6599,156.945,4644.0
2024-07-29 12:00:00,159.66,159.81,159.55,159.81,4642.0,156.9548,157.1023,156.8467,157.1023,4642.0
2024-07-29 12:10:00,159.74,159.88,159.73,159.74,4587.0,157.0334,157.1711,157.0236,157.0334,4587.0
2024-07-29 12:20:00,159.8,159.9,159.63,159.64,2431.0,157.0924,157.1907,156.9253,156.9351,2431.0
2024-07-29 12:30:00,159.73,159.84,159.36,159.42,4536.0,157.0236,157.1318,156.6599,156.7189,4536.0
2024-07-29 12:40:00,159.37,159.51,159.37,159.48,5543.0,156.6697,156.8073,156.6697,156.7779,5543.0
2024-07-29 12:50:00,159.33,159.48,159.22,159.28,3529.0,156.6304,156.7779,156.5223,156.5812,3529.0
2024-07-29 13:00:00,159.32,159.36,159.14,159.21,7994.0,156.6206,156.6599,156.4436,156.5124,7994.0
2024-07-29 13:10:00,159.28,159.38,159.15,159.3,6826.0,156.5812,156.6795,156.4534,156.6009,6826.0
2024-07-29 13:20:00,159.23,159.23,159.06,159.09,13697.0,156.5321,156.5321,156.365,156.3945,13697.0
2024-07-29 13:30:00,159.07,159.26,159.05,159.26,19762.0,156.3748,156.5616,156.3551,156.5616,19762.0
2024-07-29 13:40:00,159.24,159.31,159.17,159.17,4408.0,156.5419,156.6107,156.4731,156.4731,4408.0
2024-07-29 13:50:00,159.17,159.32,159.16,159.3,4716.0,156.4731,156.6206,156.4633,156.6009,4716.0
2024-07-29 14:00:00,159.24,159.31,159.16,159.22,7584.0,156.5419,156.6107,156.4633,156.5223,7584.0
2024-07-29 14:10:00,159.2,159.28,159.07,159.18,6429.0,156.5026,156.5812,156.3748,156.4829,6429.0
2024-07-29 14:20:00,159.18,159.28,159.09,159.16,6270.0,156.4829,156.5812,156.3945,156.4633,6270.0
2024-07-29 14:30:00,159.23,159.26,159.07,159.09,12128.0,156.5321,156.5616,156.3748,156.3945,12128.0
2024-07-29 14:40:00,159.13,159.25,159.11,159.24,13374.0,156.4338,156.5517,156.4141,156.5419,13374.0
2024-07-29 14:50:00,159.3,159.56,159.27,159.52,10826.0,156.6009,156.8565,156.5714,156.8172,10826.0
2024-07-29 15:00:00,159.44,159.79,159.44,159.69,6679.0,156.7385,157.0826,156.7385,156.9843,6679.0
2024-07-29 15:10:00,159.74,159.88,159.61,159.72,22404.0,157.0334,157.1711,156.9056,157.0138,22404.0
2024-07-29 15:20:00,159.72,159.81,159.64,159.71,11304.0,157.0138,157.1023,156.9351,157.004,11304.0
2024-07-29 15:30:00,159.69,160.07,159.69,160.03,14913.0,156.9843,157.3579,156.9843,157.3185,14913.0
2024-07-29 15:40:00,159.98,160.1,159.97,160.04,14398.0,157.2694,157.3873,157.2596,157.3284,14398.0
2024-07-29 15:50:00,160.14,160.26,159.25,159.41,81160.0,157.4267,157.5446,156.5517,156.709,81160.0
2024-07-30 09:30:00,159.21,160.18,158.78,159.41,13654.0,156.5124,157.466,156.0897,156.709,13654.0
2024-07-30 09:40:00,160.04,160.4,159.41,160.15,5268.0,157.3284,157.6823,156.709,157.4365,5268.0
2024-07-30 09:50:00,160.15,160.65,160.15,160.28,10330.0,157.4365,157.928,157.4365,157.5643,10330.0
2024-07-30 10:00:00,160.42,160.42,159.41,160.09,10443.0,157.7019,157.7019,156.709,157.3775,10443.0
2024-07-30 10:10:00,159.92,159.98,159.47,159.55,13422.0,157.2104,157.2694,156.768,156.8467,13422.0
2024-07-30 10:20:00,159.51,160.2,159.37,160.1,6996.0,156.8073,157.4857,156.6697,157.3873,6996.0
2024-07-30 10:30:00,160.09,160.49,160.0,160.38,4444.0,157.3775,157.7707,157.289,157.6626,4444.0
2024-07-30 10:40:00,160.51,160.76,160.32,160.68,4413.0,157.7904,158.0362,157.6036,157.9575,4413.0
2024-07-30 10:50:00,160.74,160.74,160.43,160.52,3425.0,158.0165,158.0165,157.7118,157.8002,3425.0
2024-07-30 11:00:00,160.41,160.53,160.0,160.27,5595.0,157.6921,157.8101,157.289,157.5545,5595.0
2024-07-30 11:10:00,160.58,160.74,160.34,160.44,5589.0,157.8592,158.0165,157.6233,157.7216,5589.0
2024-07-30 11:20:00,160.48,160.48,160.14,160.14,6479.0,157.7609,157.7609,157.4267,157.4267,6479.0
2024-07-30 11:30:00,160.21,160.28,159.87,159.88,2926.0,157.4955,157.5643,157.1612,157.1711,2926.0
2024-07-30 11:40:00,159.88,160.02,159.65,159.92,5499.0,157.1711,157.3087,156.945,157.2104,5499.0
2024-07-30 11:50:00,160.02,160.02,159.75,159.99,4727.0,157.3087,157.3087,157.0433,157.2792,4727.0
2024-07-30 12:00:00,160.01,160.01,159.75,159.91,2390.0,157.2989,157.2989,157.0433,157.2006,2390.0
2024-07-30 12:10:00,159.81,159.93,159.77,159.92,3322.0,157.1023,157.2202,157.0629,157.2104,3322.0
2024-07-30 12:20:00,159.88,160.32,159.88,160.2,8058.0,157.1711,157.6036,157.1711,157.4857,8058.0
2024-07-30 12:30:00,160.19,160.23,159.8,160.13,4785.0,157.4758,157.5151,157.0924,157.4168,4785.0
2024-07-30 12:40:00,160.19,160.28,159.9,160.0,4983.0,157.4758,157.5643,157.1907,157.289,4983.0
2024-07-30 12:50:00,160.09,160.32,160.03,160.03,7559.0,157.3775,157.6036,157.3185,157.3185,7559.0
2024-07-30 13:00:00,160.0,160.13,159.72,159.91,6881.0,157.289,157.4168,157.0138,157.2006,6881.0
2024-07-30 13:10:00,159.85,160.14,159.75,160.06,3749.0,157.1416,157.4267,157.0433,157.348,3749.0
2024-07-30 13:20:00,159.94,160.01,159.75,159.93,8996.0,157.2301,157.2989,157.0433,157.2202,8996.0
2024-07-30 13:30:00,159.88,160.44,159.85,160.44,4399.0,157.1711,157.7216,157.1416,157.7216,4399.0
2024-07-30 13:40:00,160.37,160.37,159.71,159.88,14295.0,157.6528,157.6528,157.004,157.1711,14295.0
2024-07-30 13:50:00,159.77,159.91,159.68,159.68,3069.0,157.0629,157.2006,156.9745,156.9745,3069.0
2024-07-30 14:00:00,159.65,159.66,159.52,159.59,4953.0,156.945,156.9548,156.8172,156.886,4953.0
2024-07-30 14:10:00,159.59,159.68,159.5,159.57,2052.0,156.886,156.9745,156.7975,156.8663,2052.0
2024-07-30 14:20:00,159.53,159.6,159.39,159.57,4763.0,156.827,156.8958,156.6894,156.8663,4763.0
2024-07-30 14:30:00,159.58,159.71,159.38,159.55,7792.0,156.8762,157.004,156.6795,156.8467,7792.0
2024-07-30 14:40:00,159.6,159.68,159.38,159.5,3164.0,156.8958,156.9745,156.6795,156.7975,3164.0
2024-07-30 14:50:00,159.45,159.56,159.38,159.49,4683.0,156.7484,156.8565,156.6795,156.7877,4683.0
2024-07-30 15:00:00,159.52,159.53,159.37,159.49,6454.0,156.8172,156.827,156.6697,156.7877,6454.0
2024-07-30 15:10:00,159.45,159.67,159.43,159.6,7619.0,156.7484,156.9646,156.7287,156.8958,7619.0
2024-07-30 15:20:00,159.67,159.74,159.56,159.61,8327.0,156.9646,157.0334,156.8565,156.9056,8327.0
2024-07-30 15:30:00,159.53,159.64,159.41,159.53,10425.0,156.827,156.9351,156.709,156.827,10425.0
2024-07-30 15:40:00,159.56,160.0,159.45,160.0,11362.0,156.8565,157.289,156.7484,157.289,11362.0
2024-07-30 15:50:00,160.07,160.16,159.3,159.43,67192.0,157.3579,157.4463,156.6009,156.7287,67192.0
2024-07-31 09:30:00,160.0,161.61,159.65,161.31,42062.0,157.289,158.8718,156.945,158.5768,42062.0
2024-07-31 09:40:00,161.33,161.35,160.48,160.49,6423.0,158.5965,158.6162,157.7609,157.7707,6423.0
2024-07-31 09:50:00,160.36,160.61,160.12,160.61,6900.0,157.6429,157.8887,157.407,157.8887,6900.0
2024-07-31 10:00:00,160.53,160.83,160.31,160.5,14057.0,157.8101,158.105,157.5938,157.7806,14057.0
2024-07-31 10:10:00,160.49,161.85,160.49,161.81,14404.0,157.7707,159.1077,157.7707,159.0684,14404.0
2024-07-31 10:20:00,161.97,162.25,161.71,161.83,17419.0,159.2257,159.5009,158.9701,159.088,17419.0
2024-07-31 10:30:00,161.9,162.74,161.75,162.55,12913.0,159.1568,159.9826,159.0094,159.7958,12913.0
2024-07-31 10:40:00,162.45,162.8,162.34,162.34,10571.0,159.6975,160.0416,159.5894,159.5894,10571.0
2024-07-31 10:50:00,162.33,162.91,162.26,162.91,10883.0,159.5796,160.1497,159.5107,160.1497,10883.0
2024-07-31 11:00:00,162.71,163.18,162.61,162.94,25684.0,159.9531,160.4152,159.8548,160.1792,25684.0
2024-07-31 11:10:00,163.0,163.61,162.95,163.54,49977.0,160.2382,160.8379,160.1891,160.7691,49977.0
2024-07-31 11:20:00,163.53,163.91,163.24,163.39,35160.0,160.7592,161.1328,160.4741,160.6216,35160.0
2024-07-31 11:30:00,163.39,163.39,163.0,163.19,4608.0,160.6216,160.6216,160.2382,160.425,4608.0
2024-07-31 11:40:00,163.17,163.29,162.96,163.2,5648.0,160.4053,160.5233,160.1989,160.4348,5648.0
2024-07-31 11:50:00,163.36,163.39,163.06,163.28,11862.0,160.5921,160.6216,160.2972,160.5135,11862.0
2024-07-31 12:00:00,163.34,163.72,163.34,163.56,6429.0,160.5725,160.946,160.5725,160.7887,6429.0
2024-07-31 12:10:00,163.42,163.63,163.34,163.63,4075.0,160.6511,160.8575,160.5725,160.8575,4075.0
2024-07-31 12:20:00,163.65,163.87,163.56,163.77,4047.0,160.8772,161.0935,160.7887,160.9952,4047.0
2024-07-31 12:30:00,163.79,163.94,163.59,163.82,6590.0,161.0148,161.1623,160.8182,161.0443,6590.0
2024-07-31 12:40:00,163.79,163.87,163.67,163.74,6763.0,161.0148,161.0935,160.8969,160.9657,6763.0
2024-07-31 12:50:00,163.78,163.84,163.52,163.53,6919.0,161.005,161.064,160.7494,160.7592,6919.0
2024-07-31 13:00:00,163.53,164.03,163.45,163.75,8738.0,160.7592,161.2508,160.6806,160.9755,8738.0
2024-07-31 13:10:00,163.69,163.92,163.68,163.69,9281.0,160.9165,161.1426,160.9067,160.9165,9281.0
2024-07-31 13:20:00,163.74,163.99,163.6,163.72,6297.0,160.9657,161.2114,160.828,160.946,6297.0
2024-07-31 13:30:00,163.71,163.92,163.44,163.75,8508.0,160.9362,161.1426,160.6708,160.9755,8508.0
2024-07-31 13:40:00,163.84,164.0,163.58,163.9,6354.0,161.064,161.2213,160.8084,161.123,6354.0
2024-07-31 13:50:00,164.05,164.09,163.73,163.76,8771.0,161.2704,161.3097,160.9558,160.9853,8771.0
2024-07-31 14:00:00,163.76,163.96,163.48,163.74,8640.0,160.9853,161.1819,160.7101,160.9657,8640.0
2024-07-31 14:10:00,163.79,163.89,163.66,163.8,4908.0,161.0148,161.1131,160.887,161.0247,4908.0
2024-07-31 14:20:00,163.78,163.92,163.55,163.56,5295.0,161.005,161.1426,160.7789,160.7887,5295.0
2024-07-31 14:30:00,163.57,163.8,163.53,163.56,6882.0,160.7986,161.0247,160.7592,160.7887,6882.0
2024-07-31 14:40:00,163.64,164.68,163.55,164.68,8308.0,160.8674,161.8897,160.7789,161.8897,8308.0
2024-07-31 14:50:00,164.71,165.54,164.66,165.54,14329.0,161.9192,162.7352,161.8701,162.7352,14329.0
2024-07-31 15:00:00,165.55,165.76,165.27,165.36,18194.0,162.745,162.9514,162.4697,162.5582,18194.0
2024-07-31 15:10:00,165.28,165.63,165.04,165.12,14469.0,162.4796,162.8236,162.2436,162.3223,14469.0
2024-07-31 15:20:00,165.21,165.31,164.5,164.71,18650.0,162.4108,162.5091,161.7128,161.9192,18650.0
2024-07-31 15:30:00,164.62,164.65,164.36,164.54,15105.0,161.8308,161.8603,161.5752,161.7521,15105.0
2024-07-31 15:40:00,164.43,164.51,164.22,164.35,20300.0,161.644,161.7226,161.4375,161.5653,20300.0
2024-07-31 15:50:00,164.32,164.37,162.79,162.95,158919.0,161.5358,161.585,160.0318,160.1891,158919.0
2024-08-01 09:30:00,162.57,163.75,162.22,163.24,23495.0,159.8155,160.9755,159.4714,160.4741,23495.0
2024-08-01 09:40:00,162.97,163.0,162.29,162.63,16094.0,160.2087,160.2382,159.5402,159.8745,16094.0
2024-08-01 09:50:00,162.34,162.35,161.08,161.26,9055.0,159.5894,159.5992,158.3507,158.5277,9055.0
2024-08-01 10:00:00,161.08,161.2,158.7,158.71,41814.0,158.3507,158.4687,156.0111,156.0209,41814.0
2024-08-01 10:10:00,158.71,158.87,158.06,158.74,50836.0,156.0209,156.1782,155.3819,156.0504,50836.0
2024-08-01 10:20:00,158.74,158.84,158.18,158.53,34253.0,156.0504,156.1487,155.4999,155.8439,34253.0
2024-08-01 10:30:00,158.49,158.58,157.41,157.41,51081.0,155.8046,155.8931,154.7429,154.7429,51081.0
2024-08-01 10:40:00,157.49,157.56,156.94,157.05,22503.0,154.8216,154.8904,154.2809,154.389,22503.0
2024-08-01 10:50:00,157.05,157.38,156.61,156.73,24902.0,154.389,154.7134,153.9565,154.0744,24902.0
2024-08-01 11:00:00,156.75,156.75,156.25,156.69,21783.0,154.0941,154.0941,153.6026,154.0351,21783.0
2024-08-01 11:10:00,156.79,156.79,155.88,156.39,33546.0,154.1334,154.1334,153.2388,153.7402,33546.0
2024-08-01 11:20:00,156.34,156.39,155.71,156.21,46741.0,153.6911,153.7402,153.0717,153.5633,46741.0
2024-08-01 11:30:00,156.22,156.54,155.37,155.64,87314.0,153.5731,153.8877,152.7375,153.0029,87314.0
2024-08-01 11:40:00,155.58,155.96,155.39,155.39,34184.0,152.9439,153.3175,152.7572,152.7572,34184.0
2024-08-01 11:50:00,155.42,155.56,155.18,155.53,32265.0,152.7866,152.9243,152.5507,152.8948,32265.0
2024-08-01 12:00:00,155.46,156.47,155.4,156.38,43001.0,152.826,153.8189,152.767,153.7304,43001.0
2024-08-01 12:10:00,156.4,156.66,156.21,156.49,35756.0,153.75,154.0056,153.5633,153.8385,35756.0
2024-08-01 12:20:00,156.5,157.02,156.49,157.02,17342.0,153.8483,154.3595,153.8385,154.3595,17342.0
2024-08-01 12:30:00,156.92,157.05,156.58,156.62,28744.0,154.2612,154.389,153.927,153.9663,28744.0
2024-08-01 12:40:00,156.62,156.8,156.47,156.65,15629.0,153.9663,154.1433,153.8189,153.9958,15629.0
2024-08-01 12:50:00,156.54,156.75,156.33,156.47,14823.0,153.8877,154.0941,153.6812,153.8189,14823.0
2024-08-01 13:00:00,156.47,156.48,155.9,155.91,9386.0,153.8189,153.8287,153.2585,153.2683,9386.0
2024-08-01 13:10:00,155.91,156.02,155.73,155.74,10541.0,153.2683,153.3765,153.0914,153.1012,10541.0
2024-08-01 13:20:00,155.76,156.0,155.47,155.86,45272.0,153.1209,153.3568,152.8358,153.2192,45272.0
2024-08-01 13:30:00,155.8,156.02,155.5,155.92,27344.0,153.1602,153.3765,152.8653,153.2782,27344.0
2024-08-01 13:40:00,155.92,156.37,155.92,156.31,22840.0,153.2782,153.7205,153.2782,153.6616,22840.0
2024-08-01 13:50:00,156.25,156.67,156.24,156.63,20950.0,153.6026,154.0155,153.5927,153.9761,20950.0
2024-08-01 14:00:00,156.72,156.8,155.93,156.09,22857.0,154.0646,154.1433,153.288,153.4453,22857.0
2024-08-01 14:10:00,156.09,156.17,155.23,155.34,31712.0,153.4453,153.5239,152.5999,152.708,31712.0
2024-08-01 14:20:00,155.34,155.77,155.34,155.49,28734.0,152.708,153.1307,152.708,152.8555,28734.0
2024-08-01 14:30:00,155.47,155.54,155.28,155.33,40113.0,152.8358,152.9046,152.649,152.6982,40113.0
2024-08-01 14:40:00,155.28,155.33,155.08,155.11,26207.0,152.649,152.6982,152.4524,152.4819,26207.0
2024-08-01 14:50:00,155.18,155.28,154.9,155.22,27653.0,152.5507,152.649,152.2755,152.59,27653.0
2024-08-01 15:00:00,155.22,155.22,154.73,154.89,18578.0,152.59,152.59,152.1083,152.2656,18578.0
2024-08-01 15:10:00,154.85,155.09,154.77,155.06,15766.0,152.2263,152.4622,152.1477,152.4327,15766.0
2024-08-01 15:20:00,155.05,155.34,154.86,155.04,30679.0,152.4229,152.708,152.2361,152.4131,30679.0
2024-08-01 15:30:00,155.12,155.31,155.0,155.18,36248.0,152.4917,152.6785,152.3738,152.5507,36248.0
2024-08-01 15:40:00,155.21,155.25,154.86,155.16,68794.0,152.5802,152.6195,152.2361,152.531,68794.0
2024-08-01 15:50:00,155.16,155.8,154.85,155.78,234019.0,152.531,153.1602,152.2263,153.1405,234019.0
2024-08-02 09:30:00,153.68,155.57,150.51,150.84,100940.0,151.0761,152.9341,147.9598,148.2842,100940.0
2024-08-02 09:40:00,150.77,151.66,150.36,151.59,64210.0,148.2154,149.0904,147.8124,149.0215,64210.0
2024-08-02 09:50:00,151.62,152.34,150.72,151.42,43246.0,149.051,149.7588,148.1663,148.8544,43246.0
2024-08-02 10:00:00,151.63,152.1,151.07,151.65,45997.0,149.0609,149.5229,148.5103,149.0805,45997.0
2024-08-02 10:10:00,151.59,151.95,150.86,151.6,25456.0,149.0215,149.3754,148.3039,149.0314,25456.0
2024-08-02 10:20:00,151.6,151.84,150.93,151.36,29926.0,149.0314,149.2673,148.3727,148.7954,29926.0
2024-08-02 10:30:00,151.24,151.53,150.98,151.17,19037.0,148.6775,148.9626,148.4219,148.6087,19037.0
2024-08-02 10:40:00,151.28,151.38,150.75,151.01,31959.0,148.7168,148.8151,148.1958,148.4514,31959.0
2024-08-02 10:50:00,151.02,151.02,150.14,150.33,30158.0,148.4612,148.4612,147.5961,147.7829,30158.0
2024-08-02 11:00:00,150.33,150.33,149.64,149.64,32942.0,147.7829,147.7829,147.1046,147.1046,32942.0
2024-08-02 11:10:00,149.74,150.04,149.51,149.8,14232.0,147.2029,147.4978,146.9768,147.2619,14232.0
2024-08-02 11:20:00,149.74,149.91,149.36,149.83,29258.0,147.2029,147.37,146.8293,147.2914,29258.0
2024-08-02 11:30:00,149.86,150.63,149.54,150.52,32123.0,147.3208,148.0778,147.0063,147.9697,32123.0
2024-08-02 11:40:00,150.47,151.24,150.46,151.16,21899.0,147.9205,148.6775,147.9107,148.5988,21899.0
2024-08-02 11:50:00,151.16,151.17,150.56,150.57,16417.0,148.5988,148.6087,148.009,148.0188,16417.0
2024-08-02 12:00:00,150.65,150.83,150.52,150.71,11916.0,148.0975,148.2744,147.9697,148.1564,11916.0
2024-08-02 12:10:00,150.65,150.65,150.32,150.47,10568.0,148.0975,148.0975,147.7731,147.9205,10568.0
2024-08-02 12:20:00,150.54,150.73,150.4,150.61,14807.0,147.9893,148.1761,147.8517,148.0581,14807.0
2024-08-02 12:30:00,150.53,150.73,150.38,150.7,15150.0,147.9795,148.1761,147.832,148.1466,15150.0
2024-08-02 12:40:00,150.72,150.82,150.34,150.58,17879.0,148.1663,148.2646,147.7927,148.0286,17879.0
2024-08-02 12:50:00,150.58,150.58,149.97,150.13,12253.0,148.0286,148.0286,147.429,147.5863,12253.0
2024-08-02 13:00:00,150.12,150.21,149.52,149.69,10210.0,147.5764,147.6649,146.9866,147.1537,10210.0
2024-08-02 13:10:00,149.71,150.06,149.65,149.94,13857.0,147.1734,147.5175,147.1144,147.3995,13857.0
2024-08-02 13:20:00,149.94,150.12,149.66,150.1,13247.0,147.3995,147.5764,147.1242,147.5568,13247.0
2024-08-02 13:30:00,150.05,150.17,149.77,149.91,14480.0,147.5076,147.6256,147.2324,147.37,14480.0
2024-08-02 13:40:00,149.91,150.18,149.81,150.08,16773.0,147.37,147.6354,147.2717,147.5371,16773.0
2024-08-02 13:50:00,150.13,150.24,149.97,150.04,10585.0,147.5863,147.6944,147.429,147.4978,10585.0
2024-08-02 14:00:00,150.02,150.04,149.78,149.83,19162.0,147.4781,147.4978,147.2422,147.2914,19162.0
2024-08-02 14:10:00,149.83,150.34,149.68,150.28,9436.0,147.2914,147.7927,147.1439,147.7337,9436.0
2024-08-02 14:20:00,150.36,150.67,150.3,150.63,5999.0,147.8124,148.1171,147.7534,148.0778,5999.0
2024-08-02 14:30:00,150.7,150.89,150.64,150.71,18853.0,148.1466,148.3334,148.0876,148.1564,18853.0
2024-08-02 14:40:00,150.71,150.93,150.64,150.81,15516.0,148.1564,148.3727,148.0876,148.2548,15516.0
2024-08-02 14:50:00,150.79,150.99,150.63,150.65,11560.0,148.2351,148.4317,148.0778,148.0975,11560.0
2024-08-02 15:00:00,150.59,150.98,150.5,150.9,13203.0,148.0385,148.4219,147.95,148.3432,13203.0
2024-08-02 15:10:00,150.9,151.01,150.71,150.8,17746.0,148.3432,148.4514,148.1564,148.2449,17746.0
2024-08-02 15:20:00,150.75,150.92,150.65,150.78,16199.0,148.1958,148.3629,148.0975,148.2253,16199.0
2024-08-02 15:30:00,150.81,150.9,150.2,150.21,42036.0,148.2548,148.3432,147.6551,147.6649,42036.0
2024-08-02 15:40:00,150.18,150.42,150.04,150.06,45155.0,147.6354,147.8714,147.4978,147.5175,45155.0
2024-08-02 15:50:00,150.17,151.1,149.84,151.01,199044.0,147.6256,148.5398,147.3012,148.4514,199044.0
2024-08-05 09:30:00,146.5,147.07,145.39,146.95,74537.0,144.0178,144.5781,142.9266,144.4602,74537.0
2024-08-05 09:40:00,146.9,147.48,145.8,147.14,25351.0,144.411,144.9812,143.3296,144.6469,25351.0
2024-08-05 09:50:00,147.36,148.2,147.36,147.56,39454.0,144.8632,145.689,144.8632,145.0598,39454.0
2024-08-05 10:00:00,147.78,150.0,147.78,148.19,28243.0,145.2761,147.4585,145.2761,145.6791,28243.0
2024-08-05 10:10:00,148.08,148.66,147.86,148.66,13708.0,145.571,146.1412,145.3547,146.1412,13708.0
2024-08-05 10:20:00,148.62,148.74,148.0,148.12,21729.0,146.1019,146.2198,145.4924,145.6103,21729.0
2024-08-05 10:30:00,148.15,149.75,148.15,148.94,23430.0,145.6398,147.2127,145.6398,146.4164,23430.0
2024-08-05 10:40:00,148.89,148.89,148.15,148.15,13703.0,146.3673,146.3673,145.6398,145.6398,13703.0
2024-08-05 10:50:00,148.06,148.74,148.05,148.33,8685.0,145.5513,146.2198,145.5415,145.8168,8685.0
2024-08-05 11:00:00,148.42,149.4,148.27,149.35,32982.0,145.9052,146.8686,145.7578,146.8195,32982.0
2024-08-05 11:10:00,149.17,149.82,149.17,149.56,30890.0,146.6425,147.2815,146.6425,147.0259,30890.0
2024-08-05 11:20:00,149.52,150.07,149.42,149.89,44617.0,146.9866,147.5273,146.8883,147.3503,44617.0
2024-08-05 11:30:00,149.79,150.74,149.71,150.36,26325.0,147.252,148.1859,147.1734,147.8124,26325.0
2024-08-05 11:40:00,150.36,150.77,150.17,150.77,21576.0,147.8124,148.2154,147.6256,148.2154,21576.0
2024-08-05 11:50:00,150.68,151.47,150.55,151.39,24428.0,148.127,148.9036,147.9992,148.8249,24428.0
2024-08-05 12:00:00,151.55,152.0,151.35,151.46,31351.0,148.9822,149.4246,148.7856,148.8937,31351.0
2024-08-05 12:10:00,151.46,151.88,151.31,151.69,28128.0,148.8937,149.3066,148.7463,149.1198,28128.0
2024-08-05 12:20:00,151.69,152.05,151.56,151.83,21998.0,149.1198,149.4737,148.992,149.2575,21998.0
2024-08-05 12:30:00,151.76,151.79,150.95,151.3,21653.0,149.1887,149.2181,148.3924,148.7365,21653.0
2024-08-05 12:40:00,151.19,151.27,150.6,150.61,12173.0,148.6283,148.707,148.0483,148.0581,12173.0
2024-08-05 12:50:00,150.61,150.74,150.36,150.55,12931.0,148.0581,148.1859,147.8124,147.9992,12931.0
2024-08-05 13:00:00,150.55,150.7,150.23,150.49,20421.0,147.9992,148.1466,147.6846,147.9402,20421.0
2024-08-05 13:10:00,150.66,151.09,150.63,150.97,14639.0,148.1073,148.53,148.0778,148.412,14639.0
2024-08-05 13:20:00,150.91,151.31,150.73,150.78,18063.0,148.3531,148.7463,148.1761,148.2253,18063.0
2024-08-05 13:30:00,150.9,151.3,150.79,151.21,19065.0,148.3432,148.7365,148.2351,148.648,19065.0
2024-08-05 13:40:00,151.16,151.23,150.94,151.06,16133.0,148.5988,148.6676,148.3825,148.5005,16133.0
2024-08-05 13:50:00,150.98,151.02,150.54,150.71,12921.0,148.4219,148.4612,147.9893,148.1564,12921.0
2024-08-05 14:00:00,150.62,150.75,150.46,150.55,15169.0,148.068,148.1958,147.9107,147.9992,15169.0
2024-08-05 14:10:00,150.65,150.98,150.49,150.95,16772.0,148.0975,148.4219,147.9402,148.3924,16772.0
2024-08-05 14:20:00,151.02,151.1,150.8,150.86,18578.0,148.4612,148.5398,148.2449,148.3039,18578.0
2024-08-05 14:30:00,150.82,150.95,150.66,150.66,18425.0,148.2646,148.3924,148.1073,148.1073,18425.0
2024-08-05 14:40:00,150.65,150.78,150.34,150.45,22129.0,148.0975,148.2253,147.7927,147.9009,22129.0
2024-08-05 14:50:00,150.36,150.94,150.36,150.39,11997.0,147.8124,148.3825,147.8124,147.8419,11997.0
2024-08-05 15:00:00,150.45,150.72,150.43,150.53,13967.0,147.9009,148.1663,147.8812,147.9795,13967.0
2024-08-05 15:10:00,150.48,150.54,150.22,150.34,18708.0,147.9303,147.9893,147.6747,147.7927,18708.0
2024-08-05 15:20:00,150.36,150.49,150.22,150.31,20038.0,147.8124,147.9402,147.6747,147.7632,20038.0
2024-08-05 15:30:00,150.32,150.32,149.93,150.11,35553.0,147.7731,147.7731,147.3897,147.5666,35553.0
2024-08-05 15:40:00,150.05,150.27,149.83,149.85,52964.0,147.5076,147.7239,147.2914,147.311,52964.0
2024-08-05 15:50:00,149.91,150.75,149.82,150.53,129984.0,147.37,148.1958,147.2815,147.9795,129984.0
2024-08-06 09:30:00,150.3,150.98,149.8,150.98,24438.0,147.7534,148.4219,147.2619,148.4219,24438.0
2024-08-06 09:40:00,151.22,151.56,150.74,151.56,5064.0,148.6578,148.992,148.1859,148.992,5064.0
2024-08-06 09:50:00,151.93,153.06,151.71,152.75,11208.0,149.3558,150.4666,149.1395,150.1619,11208.0
2024-08-06 10:00:00,152.74,153.35,152.05,152.5,8334.0,150.1521,150.7517,149.4737,149.9161,8334.0
2024-08-06 10:10:00,152.32,152.34,151.61,151.99,4549.0,149.7392,149.7588,149.0412,149.4148,4549.0
2024-08-06 10:20:00,151.94,152.74,151.88,152.09,18623.0,149.3656,150.1521,149.3066,149.5131,18623.0
2024-08-06 10:30:00,152.09,152.27,151.8,152.01,4538.0,149.5131,149.69,149.228,149.4344,4538.0
2024-08-06 10:40:00,152.09,152.97,152.09,152.75,4434.0,149.5131,150.3782,149.5131,150.1619,4434.0
2024-08-06 10:50:00,152.88,152.9,151.43,151.62,11272.0,150.2897,150.3093,148.8642,149.051,11272.0
2024-08-06 11:00:00,151.52,151.66,151.15,151.43,18079.0,148.9527,149.0904,148.589,148.8642,18079.0
2024-08-06 11:10:00,151.3,151.3,150.63,150.94,9936.0,148.7365,148.7365,148.0778,148.3825,9936.0
2024-08-06 11:20:00,150.92,150.92,149.97,149.97,8669.0,148.3629,148.3629,147.429,147.429,8669.0
2024-08-06 11:30:00,149.93,150.43,149.84,150.39,13807.0,147.3897,147.8812,147.3012,147.8419,13807.0
2024-08-06 11:40:00,150.52,150.63,150.22,150.53,5137.0,147.9697,148.0778,147.6747,147.9795,5137.0
2024-08-06 11:50:00,150.62,150.78,150.59,150.78,1486.0,148.068,148.2253,148.0385,148.2253,1486.0
2024-08-06 12:00:00,150.86,151.04,150.69,150.78,4942.0,148.3039,148.4809,148.1368,148.2253,4942.0
2024-08-06 12:10:00,150.84,151.24,150.82,150.82,13157.0,148.2842,148.6775,148.2646,148.2646,13157.0
2024-08-06 12:20:00,150.9,151.06,150.59,150.73,7276.0,148.3432,148.5005,148.0385,148.1761,7276.0
2024-08-06 12:30:00,150.8,150.8,150.44,150.64,7278.0,148.2449,148.2449,147.891,148.0876,7278.0
2024-08-06 12:40:00,150.71,150.97,150.6,150.78,6130.0,148.1564,148.412,148.0483,148.2253,6130.0
2024-08-06 12:50:00,150.71,150.93,150.71,150.76,8981.0,148.1564,148.3727,148.1564,148.2056,8981.0
2024-08-06 13:00:00,150.87,152.34,150.83,151.2,108146.0,148.3137,149.7588,148.2744,148.6381,108146.0
2024-08-06 13:10:00,151.39,151.65,151.37,151.37,4430.0,148.8249,149.0805,148.8053,148.8053,4430.0
2024-08-06 13:20:00,151.5,151.71,151.28,151.47,10595.0,148.9331,149.1395,148.7168,148.9036,10595.0
2024-08-06 13:30:00,151.6,151.61,151.15,151.3,14551.0,149.0314,149.0412,148.589,148.7365,14551.0
2024-08-06 13:40:00,151.31,151.36,151.17,151.35,8400.0,148.7463,148.7954,148.6087,148.7856,8400.0
2024-08-06 13:50:00,151.34,151.5,151.3,151.3,7481.0,148.7758,148.9331,148.7365,148.7365,7481.0
2024-08-06 14:00:00,151.37,151.41,151.0,151.1,5151.0,148.8053,148.8446,148.4415,148.5398,5151.0
2024-08-06 14:10:00,151.05,151.17,150.87,151.17,5023.0,148.4907,148.6087,148.3137,148.6087,5023.0
2024-08-06 14:20:00,151.22,151.81,151.13,151.81,20266.0,148.6578,149.2378,148.5693,149.2378,20266.0
2024-08-06 14:30:00,151.78,151.8,151.38,151.8,19118.0,149.2083,149.228,148.8151,149.228,19118.0
2024-08-06 14:40:00,151.72,151.76,151.5,151.69,6562.0,149.1493,149.1887,148.9331,149.1198,6562.0
2024-08-06 14:50:00,151.72,151.96,151.03,151.19,16991.0,149.1493,149.3853,148.471,148.6283,16991.0
2024-08-06 15:00:00,151.03,151.03,150.3,150.39,6628.0,148.471,148.471,147.7534,147.8419,6628.0
2024-08-06 15:10:00,150.58,151.08,150.5,150.96,16290.0,148.0286,148.5202,147.95,148.4022,16290.0
2024-08-06 15:20:00,150.96,151.35,150.84,150.97,34874.0,148.4022,148.7856,148.2842,148.412,34874.0
2024-08-06 15:30:00,150.96,151.1,150.77,150.84,10261.0,148.4022,148.5398,148.2154,148.2842,10261.0
2024-08-06 15:40:00,150.92,150.92,149.86,149.86,11417.0,148.3629,148.3629,147.3208,147.3208,11417.0
2024-08-06 15:50:00,149.82,150.18,149.58,149.95,75099.0,147.2815,147.6354,147.0456,147.4093,75099.0
2024-08-07 09:30:00,151.9,152.27,151.11,151.88,33672.0,149.3263,149.69,148.5497,149.3066,33672.0
2024-08-07 09:40:00,151.94,152.5,151.34,151.65,20580.0,149.3656,149.9161,148.7758,149.0805,20580.0
2024-08-07 09:50:00,151.72,151.72,150.72,150.89,10240.0,149.1493,149.1493,148.1663,148.3334,10240.0
2024-08-07 10:00:00,150.7,150.92,149.53,149.74,16346.0,148.1466,148.3629,146.9964,147.2029,16346.0
2024-08-07 10:10:00,149.88,150.0,149.1,149.29,10223.0,147.3405,147.4585,146.5737,146.7605,10223.0
2024-08-07 10:20:00,149.22,149.63,148.64,148.86,15288.0,146.6917,147.0947,146.1215,146.3378,15288.0
2024-08-07 10:30:00,148.92,149.37,148.75,149.0,12421.0,146.3968,146.8392,146.2297,146.4754,12421.0
2024-08-07 10:40:00,149.04,149.83,148.86,149.51,13758.0,146.5147,147.2914,146.3378,146.9768,13758.0
2024-08-07 10:50:00,149.53,149.69,149.02,149.27,30373.0,146.9964,147.1537,146.4951,146.7408,30373.0
2024-08-07 11:00:00,149.29,150.11,149.18,149.96,22532.0,146.7605,147.5666,146.6524,147.4192,22532.0
2024-08-07 11:10:00,149.77,149.82,149.46,149.65,16214.0,147.2324,147.2815,146.9276,147.1144,16214.0
2024-08-07 11:20:00,149.65,149.84,149.49,149.78,21946.0,147.1144,147.3012,146.9571,147.2422,21946.0
2024-08-07 11:30:00,149.81,149.82,149.33,149.33,27790.0,147.2717,147.2815,146.7998,146.7998,27790.0
2024-08-07 11:40:00,149.21,149.41,148.59,148.61,7610.0,146.6819,146.8785,146.0724,146.092,7610.0
2024-08-07 11:50:00,148.81,148.89,148.57,148.57,4931.0,146.2886,146.3673,146.0527,146.0527,4931.0
2024-08-07 12:00:00,148.57,148.6,148.23,148.3,5587.0,146.0527,146.0822,145.7185,145.7873,5587.0
2024-08-07 12:10:00,148.33,148.75,148.31,148.61,9657.0,145.8168,146.2297,145.7971,146.092,9657.0
2024-08-07 12:20:00,148.64,149.22,148.6,148.93,8732.0,146.1215,146.6917,146.0822,146.4066,8732.0
2024-08-07 12:30:00,148.87,149.06,148.64,148.76,4060.0,146.3476,146.5344,146.1215,146.2395,4060.0
2024-08-07 12:40:00,148.7,148.79,148.27,148.4,7464.0,146.1805,146.269,145.7578,145.8856,7464.0
2024-08-07 12:50:00,148.32,148.5,147.86,148.0,8299.0,145.8069,145.9839,145.3547,145.4924,8299.0
2024-08-07 13:00:00,147.86,148.03,147.18,147.18,21804.0,145.3547,145.5219,144.6863,144.6863,21804.0
2024-08-07 13:10:00,147.22,147.35,146.98,147.08,28753.0,144.7256,144.8534,144.4896,144.588,28753.0
2024-08-07 13:20:00,147.08,147.79,146.99,147.62,18380.0,144.588,145.2859,144.4995,145.1188,18380.0
2024-08-07 13:30:00,147.72,147.92,147.57,147.7,14582.0,145.2171,145.4137,145.0696,145.1974,14582.0
2024-08-07 13:40:00,147.75,147.76,146.88,146.88,7143.0,145.2466,145.2564,144.3913,144.3913,7143.0
2024-08-07 13:50:00,146.92,146.99,146.54,146.62,8789.0,144.4307,144.4995,144.0571,144.1357,8789.0
2024-08-07 14:00:00,146.6,146.92,146.6,146.68,13323.0,144.1161,144.4307,144.1161,144.1947,13323.0
2024-08-07 14:10:00,146.59,146.64,146.24,146.45,22332.0,144.1063,144.1554,143.7622,143.9686,22332.0
2024-08-07 14:20:00,146.44,146.89,146.44,146.67,8402.0,143.9588,144.4012,143.9588,144.1849,8402.0
2024-08-07 14:30:00,146.61,146.66,146.16,146.46,8023.0,144.1259,144.1751,143.6835,143.9785,8023.0
2024-08-07 14:40:00,146.54,146.69,145.98,146.16,9420.0,144.0571,144.2046,143.5066,143.6835,9420.0
2024-08-07 14:50:00,146.1,146.36,145.96,146.21,10998.0,143.6246,143.8802,143.4869,143.7327,10998.0
2024-08-07 15:00:00,146.34,146.8,146.29,146.5,23971.0,143.8605,144.3127,143.8113,144.0178,23971.0
2024-08-07 15:10:00,146.52,146.88,146.42,146.8,10915.0,144.0374,144.3913,143.9391,144.3127,10915.0
2024-08-07 15:20:00,146.86,146.9,146.09,146.42,37036.0,144.3717,144.411,143.6147,143.9391,37036.0
2024-08-07 15:30:00,146.45,146.66,146.12,146.12,32043.0,143.9686,144.1751,143.6442,143.6442,32043.0
2024-08-07 15:40:00,146.18,146.24,145.73,146.22,46320.0,143.7032,143.7622,143.2608,143.7425,46320.0
2024-08-07 15:50:00,146.15,146.2,144.8,145.24,164570.0,143.6737,143.7229,142.3466,142.7791,164570.0
2024-08-08 09:30:00,146.35,147.0,146.19,146.69,26423.0,143.8703,144.5093,143.713,144.2046,26423.0
2024-08-08 09:40:00,146.63,146.93,145.64,145.95,10683.0,144.1456,144.4405,143.1724,143.4771,10683.0
2024-08-08 09:50:00,145.98,146.11,145.45,145.75,9285.0,143.5066,143.6344,142.9856,143.2805,9285.0
2024-08-08 10:00:00,145.91,146.28,145.68,145.82,8440.0,143.4378,143.8015,143.2117,143.3493,8440.0
2024-08-08 10:10:00,145.88,146.02,145.7,145.72,5446.0,143.4083,143.5459,143.2313,143.251,5446.0
2024-08-08 10:20:00,145.71,146.32,145.63,146.24,9264.0,143.2412,143.8408,143.1625,143.7622,9264.0
2024-08-08 10:30:00,146.17,146.54,146.1,146.3,13938.0,143.6934,144.0571,143.6246,143.8212,13938.0
2024-08-08 10:40:00,146.29,146.32,145.51,145.66,24899.0,143.8113,143.8408,143.0446,143.192,24899.0
2024-08-08 10:50:00,145.56,145.66,145.22,145.63,28167.0,143.0937,143.192,142.7595,143.1625,28167.0
2024-08-08 11:00:00,145.65,146.17,145.57,145.93,22480.0,143.1822,143.6934,143.1035,143.4574,22480.0
2024-08-08 11:10:00,146.0,146.0,145.52,145.83,22523.0,143.5263,143.5263,143.0544,143.3591,22523.0
2024-08-08 11:20:00,145.83,146.23,145.74,146.1,12798.0,143.3591,143.7524,143.2707,143.6246,12798.0
2024-08-08 11:30:00,146.2,146.57,146.19,146.45,6581.0,143.7229,144.0866,143.713,143.9686,6581.0
2024-08-08 11:40:00,146.53,146.53,146.14,146.14,4677.0,144.0473,144.0473,143.6639,143.6639,4677.0
2024-08-08 11:50:00,146.24,146.29,146.06,146.09,5747.0,143.7622,143.8113,143.5852,143.6147,5747.0
2024-08-08 12:00:00,146.08,146.26,145.95,146.05,14249.0,143.6049,143.7818,143.4771,143.5754,14249.0
2024-08-08 12:10:00,146.12,146.12,145.94,146.04,7669.0,143.6442,143.6442,143.4673,143.5656,7669.0
2024-08-08 12:20:00,146.08,146.33,146.08,146.1,7500.0,143.6049,143.8507,143.6049,143.6246,7500.0
2024-08-08 12:30:00,146.08,146.08,145.69,145.74,3813.0,143.6049,143.6049,143.2215,143.2707,3813.0
2024-08-08 12:40:00,145.81,146.04,145.73,146.04,4692.0,143.3395,143.5656,143.2608,143.5656,4692.0
2024-08-08 12:50:00,146.09,146.1,145.9,145.9,3458.0,143.6147,143.6246,143.4279,143.4279,3458.0
2024-08-08 13:00:00,145.93,145.93,145.64,145.69,4126.0,143.4574,143.4574,143.1724,143.2215,4126.0
2024-08-08 13:10:00,145.72,146.29,145.71,146.26,5871.0,143.251,143.8113,143.2412,143.7818,5871.0
2024-08-08 13:20:00,146.41,146.71,146.33,146.71,7076.0,143.9293,144.2242,143.8507,144.2242,7076.0
2024-08-08 13:30:00,146.71,146.88,146.51,146.57,10415.0,144.2242,144.3913,144.0276,144.0866,10415.0
2024-08-08 13:40:00,146.57,146.6,146.42,146.6,8293.0,144.0866,144.1161,143.9391,144.1161,8293.0
2024-08-08 13:50:00,146.6,146.78,146.6,146.78,4116.0,144.1161,144.293,144.1161,144.293,4116.0
2024-08-08 14:00:00,146.78,147.03,146.78,147.03,6746.0,144.293,144.5388,144.293,144.5388,6746.0
2024-08-08 14:10:00,147.0,147.01,146.84,146.91,5465.0,144.5093,144.5191,144.352,144.4208,5465.0
2024-08-08 14:20:00,146.89,146.91,146.73,146.74,5858.0,144.4012,144.4208,144.2439,144.2537,5858.0
2024-08-08 14:30:00,146.8,146.84,146.48,146.52,8205.0,144.3127,144.352,143.9981,144.0374,8205.0
2024-08-08 14:40:00,146.44,146.6,146.33,146.6,5642.0,143.9588,144.1161,143.8507,144.1161,5642.0
2024-08-08 14:50:00,146.49,146.69,146.46,146.5,3844.0,144.0079,144.2046,143.9785,144.0178,3844.0
2024-08-08 15:00:00,146.55,146.56,146.2,146.44,9153.0,144.0669,144.0768,143.7229,143.9588,9153.0
2024-08-08 15:10:00,146.44,146.45,146.26,146.28,7532.0,143.9588,143.9686,143.7818,143.8015,7532.0
2024-08-08 15:20:00,146.34,146.49,146.08,146.24,19015.0,143.8605,144.0079,143.6049,143.7622,19015.0
2024-08-08 15:30:00,146.19,146.25,145.85,145.96,16469.0,143.713,143.772,143.3788,143.4869,16469.0
2024-08-08 15:40:00,145.99,145.99,145.52,145.54,28959.0,143.5164,143.5164,143.0544,143.074,28959.0
2024-08-08 15:50:00,145.52,145.73,145.18,145.6,158811.0,143.0544,143.2608,142.7201,143.133,158811.0
2024-08-09 09:30:00,145.42,145.86,143.67,143.97,60693.0,142.9561,143.3886,141.2357,141.5306,60693.0
2024-08-09 09:40:00,144.21,144.44,143.85,144.13,10128.0,141.7666,141.9927,141.4127,141.6879,10128.0
2024-08-09 09:50:00,143.93,144.66,143.52,144.66,17522.0,141.4913,142.209,141.0883,142.209,17522.0
2024-08-09 10:00:00,144.66,145.27,144.28,144.3,24619.0,142.209,142.8086,141.8354,141.8551,24619.0
2024-08-09 10:10:00,144.33,145.14,144.28,144.85,4001.0,141.8845,142.6808,141.8354,142.3957,4001.0
2024-08-09 10:20:00,144.84,145.07,144.73,144.75,4984.0,142.3859,142.612,142.2778,142.2974,4984.0
2024-08-09 10:30:00,144.81,145.04,144.44,144.97,12294.0,142.3564,142.5825,141.9927,142.5137,12294.0
2024-08-09 10:40:00,145.0,145.45,144.97,145.45,9164.0,142.5432,142.9856,142.5137,142.9856,9164.0
2024-08-09 10:50:00,145.48,146.15,145.37,145.63,11238.0,143.0151,143.6737,142.9069,143.1625,11238.0
2024-08-09 11:00:00,145.72,145.88,145.56,145.64,4257.0,143.251,143.4083,143.0937,143.1724,4257.0
2024-08-09 11:10:00,145.62,145.73,145.45,145.7,3198.0,143.1527,143.2608,142.9856,143.2313,3198.0
2024-08-09 11:20:00,145.61,145.61,145.37,145.37,9410.0,143.1429,143.1429,142.9069,142.9069,9410.0
2024-08-09 11:30:00,145.39,145.45,145.16,145.19,10086.0,142.9266,142.9856,142.7005,142.73,10086.0
2024-08-09 11:40:00,145.18,145.43,145.06,145.31,2857.0,142.7201,142.9659,142.6022,142.8479,2857.0
2024-08-09 11:50:00,145.37,145.52,145.03,145.08,4995.0,142.9069,143.0544,142.5727,142.6218,4995.0
2024-08-09 12:00:00,145.12,145.21,144.87,144.92,5357.0,142.6612,142.7496,142.4154,142.4645,5357.0
2024-08-09 12:10:00,144.87,145.0,144.82,144.89,3926.0,142.4154,142.5432,142.3662,142.4351,3926.0
2024-08-09 12:20:00,144.95,145.08,144.87,144.99,6477.0,142.494,142.6218,142.4154,142.5334,6477.0
2024-08-09 12:30:00,144.91,145.32,144.91,145.31,7201.0,142.4547,142.8578,142.4547,142.8479,7201.0
2024-08-09 12:40:00,145.33,145.4,145.13,145.29,5239.0,142.8676,142.9364,142.671,142.8283,5239.0
2024-08-09 12:50:00,145.35,145.96,145.34,145.88,20059.0,142.8873,143.4869,142.8774,143.4083,20059.0
2024-08-09 13:00:00,145.91,146.2,145.82,145.9,8551.0,143.4378,143.7229,143.3493,143.4279,8551.0
2024-08-09 13:10:00,145.83,145.98,145.76,145.77,4701.0,143.3591,143.5066,143.2903,143.3001,4701.0
2024-08-09 13:20:00,145.9,145.94,145.76,145.9,3819.0,143.4279,143.4673,143.2903,143.4279,3819.0
2024-08-09 13:30:00,145.99,146.02,145.73,145.92,2997.0,143.5164,143.5459,143.2608,143.4476,2997.0
2024-08-09 13:40:00,145.78,145.81,145.69,145.71,4923.0,143.31,143.3395,143.2215,143.2412,4923.0
2024-08-09 13:50:00,145.65,145.7,145.2,145.26,4992.0,143.1822,143.2313,142.7398,142.7988,4992.0
2024-08-09 14:00:00,145.22,145.22,145.0,145.14,3464.0,142.7595,142.7595,142.5432,142.6808,3464.0
2024-08-09 14:10:00,145.14,145.2,144.98,144.99,2319.0,142.6808,142.7398,142.5235,142.5334,2319.0
2024-08-09 14:20:00,144.91,145.05,144.86,144.91,6595.0,142.4547,142.5923,142.4056,142.4547,6595.0
2024-08-09 14:30:00,144.98,144.98,144.81,144.92,2473.0,142.5235,142.5235,142.3564,142.4645,2473.0
2024-08-09 14:40:00,144.85,144.99,144.78,144.78,2813.0,142.3957,142.5334,142.3269,142.3269,2813.0
2024-08-09 14:50:00,144.81,144.85,144.67,144.81,4816.0,142.3564,142.3957,142.2188,142.3564,4816.0
2024-08-09 15:00:00,144.8,144.99,144.72,144.96,2032.0,142.3466,142.5334,142.2679,142.5039,2032.0
2024-08-09 15:10:00,144.9,145.12,144.78,145.09,4601.0,142.4449,142.6612,142.3269,142.6317,4601.0
2024-08-09 15:20:00,145.02,145.14,144.55,144.61,9020.0,142.5629,142.6808,142.1008,142.1598,9020.0
2024-08-09 15:30:00,144.5,144.61,144.36,144.37,13229.0,142.0517,142.1598,141.914,141.9239,13229.0
2024-08-09 15:40:00,144.5,145.01,144.45,144.98,20720.0,142.0517,142.553,142.0025,142.5235,20720.0
2024-08-09 15:50:00,144.96,145.38,144.69,145.06,100501.0,142.5039,142.9168,142.2384,142.6022,100501.0
2024-08-12 09:30:00,145.32,145.34,144.07,144.47,24929.0,142.8578,142.8774,141.629,142.0222,24929.0
2024-08-12 09:40:00,144.56,144.6,143.76,143.85,11424.0,142.1106,142.15,141.3242,141.4127,11424.0
2024-08-12 09:50:00,143.91,144.11,142.54,142.86,18982.0,141.4717,141.6683,140.1249,140.4395,18982.0
2024-08-12 10:00:00,142.79,143.29,142.55,142.91,31697.0,140.3706,140.8622,140.1347,140.4886,31697.0
2024-08-12 10:10:00,142.94,143.06,142.46,142.83,21124.0,140.5181,140.6361,140.0462,140.41,21124.0
2024-08-12 10:20:00,142.62,142.77,142.35,142.44,33145.0,140.2035,140.351,139.9381,140.0266,33145.0
2024-08-12 10:30:00,142.53,142.9,142.24,142.72,22241.0,140.115,140.4788,139.83,140.3018,22241.0
2024-08-12 10:40:00,142.72,143.01,142.47,142.6,13769.0,140.3018,140.5869,140.0561,140.1839,13769.0
2024-08-12 10:50:00,142.68,142.79,142.42,142.51,12000.0,140.2625,140.3706,140.0069,140.0954,12000.0
2024-08-12 11:00:00,142.48,142.74,142.3,142.34,8247.0,140.0659,140.3215,139.8889,139.9283,8247.0
2024-08-12 11:10:00,142.36,142.37,141.94,142.13,24245.0,139.9479,139.9578,139.535,139.7218,24245.0
2024-08-12 11:20:00,142.05,142.21,141.74,141.86,11056.0,139.6432,139.8005,139.3384,139.4564,11056.0
2024-08-12 11:30:00,141.88,142.3,141.75,142.09,9200.0,139.4761,139.8889,139.3483,139.6825,9200.0
2024-08-12 11:40:00,142.07,142.25,142.0,142.22,16953.0,139.6628,139.8398,139.594,139.8103,16953.0
2024-08-12 11:50:00,142.24,142.68,142.24,142.66,6374.0,139.83,140.2625,139.83,140.2428,6374.0
2024-08-12 12:00:00,142.54,142.61,142.22,142.22,6738.0,140.1249,140.1937,139.8103,139.8103,6738.0
2024-08-12 12:10:00,142.3,142.47,142.25,142.27,8955.0,139.8889,140.0561,139.8398,139.8594,8955.0
2024-08-12 12:20:00,142.38,142.38,141.91,141.94,4969.0,139.9676,139.9676,139.5055,139.535,4969.0
2024-08-12 12:30:00,141.89,141.89,141.67,141.74,7371.0,139.4859,139.4859,139.2696,139.3384,7371.0
2024-08-12 12:40:00,141.65,142.01,141.61,141.83,13163.0,139.25,139.6039,139.2106,139.4269,13163.0
2024-08-12 12:50:00,141.8,141.85,141.53,141.7,6402.0,139.3974,139.4466,139.132,139.2991,6402.0
2024-08-12 13:00:00,141.58,141.77,141.48,141.68,10320.0,139.1811,139.3679,139.0828,139.2794,10320.0
2024-08-12 13:10:00,141.61,141.75,141.55,141.69,3490.0,139.2106,139.3483,139.1516,139.2893,3490.0
2024-08-12 13:20:00,141.77,141.82,140.37,141.27,106405.0,139.3679,139.4171,137.9916,138.8764,106405.0
2024-08-12 13:30:00,141.41,141.5,140.65,140.87,33004.0,139.014,139.1025,138.2669,138.4832,33004.0
2024-08-12 13:40:00,140.9,141.09,140.7,140.87,17120.0,138.5127,138.6994,138.3161,138.4832,17120.0
2024-08-12 13:50:00,140.82,140.96,140.7,140.77,12559.0,138.434,138.5716,138.3161,138.3849,12559.0
2024-08-12 14:00:00,140.73,141.0,140.71,140.91,17877.0,138.3455,138.611,138.3259,138.5225,17877.0
2024-08-12 14:10:00,140.86,141.32,140.84,141.16,5919.0,138.4733,138.9255,138.4537,138.7683,5919.0
2024-08-12 14:20:00,141.16,141.32,140.96,141.08,27972.0,138.7683,138.9255,138.5716,138.6896,27972.0
2024-08-12 14:30:00,141.17,141.29,141.11,141.29,4590.0,138.7781,138.8961,138.7191,138.8961,4590.0
2024-08-12 14:40:00,141.24,141.34,141.12,141.27,8401.0,138.8469,138.9452,138.7289,138.8764,8401.0
2024-08-12 14:50:00,141.27,141.46,141.21,141.46,17524.0,138.8764,139.0632,138.8174,139.0632,17524.0
2024-08-12 15:00:00,141.41,141.41,141.22,141.22,8475.0,139.014,139.014,138.8272,138.8272,8475.0
2024-08-12 15:10:00,141.23,141.36,141.12,141.27,22343.0,138.8371,138.9649,138.7289,138.8764,22343.0
2024-08-12 15:20:00,141.21,141.42,141.16,141.22,12600.0,138.8174,139.0239,138.7683,138.8272,12600.0
2024-08-12 15:30:00,141.23,141.29,140.89,140.97,23125.0,138.8371,138.8961,138.5028,138.5815,23125.0
2024-08-12 15:40:00,140.97,141.02,140.79,140.91,24906.0,138.5815,138.6306,138.4045,138.5225,24906.0
2024-08-12 15:50:00,140.89,141.44,140.86,141.36,130097.0,138.5028,139.0435,138.4733,138.9649,130097.0
2024-08-13 09:30:00,141.67,142.25,140.96,141.72,35363.0,139.2696,139.8398,138.5716,139.3188,35363.0
2024-08-13 09:40:00,141.85,142.63,141.7,142.12,14439.0,139.4466,140.2134,139.2991,139.712,14439.0
2024-08-13 09:50:00,142.19,142.44,141.57,141.74,35550.0,139.7808,140.0266,139.1713,139.3384,35550.0
2024-08-13 10:00:00,141.66,141.92,141.09,141.69,17727.0,139.2598,139.5154,138.6994,139.2893,17727.0
2024-08-13 10:10:00,141.69,141.7,140.88,141.17,6177.0,139.2893,139.2991,138.493,138.7781,6177.0
2024-08-13 10:20:00,141.04,141.46,140.94,141.46,9383.0,138.6503,139.0632,138.552,139.0632,9383.0
2024-08-13 10:30:00,141.43,141.43,141.17,141.38,5705.0,139.0337,139.0337,138.7781,138.9845,5705.0
2024-08-13 10:40:00,141.46,141.61,141.32,141.6,14450.0,139.0632,139.2106,138.9255,139.2008,14450.0
2024-08-13 10:50:00,141.46,141.54,141.33,141.5,16692.0,139.0632,139.1418,138.9354,139.1025,16692.0
2024-08-13 11:00:00,141.54,141.68,141.45,141.59,12614.0,139.1418,139.2794,139.0533,139.191,12614.0
2024-08-13 11:10:00,141.47,141.8,141.39,141.8,17689.0,139.073,139.3974,138.9944,139.3974,17689.0
2024-08-13 11:20:00,141.77,142.02,141.77,141.99,24370.0,139.3679,139.6137,139.3679,139.5842,24370.0
2024-08-13 11:30:00,141.99,142.36,141.98,142.3,7886.0,139.5842,139.9479,139.5744,139.8889,7886.0
2024-08-13 11:40:00,142.37,142.37,141.94,142.13,7320.0,139.9578,139.9578,139.535,139.7218,7320.0
2024-08-13 11:50:00,142.12,142.29,141.9,142.28,9877.0,139.712,139.8791,139.4957,139.8693,9877.0
2024-08-13 12:00:00,142.22,142.63,142.22,142.59,2788.0,139.8103,140.2134,139.8103,140.174,2788.0
2024-08-13 12:10:00,142.66,142.79,142.63,142.71,3751.0,140.2428,140.3706,140.2134,140.292,3751.0
2024-08-13 12:20:00,142.66,142.76,142.52,142.53,11357.0,140.2428,140.3411,140.1052,140.115,11357.0
2024-08-13 12:30:00,142.58,142.65,142.45,142.58,4317.0,140.1642,140.233,140.0364,140.1642,4317.0
2024-08-13 12:40:00,142.66,142.88,142.57,142.74,8040.0,140.2428,140.4591,140.1544,140.3215,8040.0
2024-08-13 12:50:00,142.71,142.88,142.7,142.83,3038.0,140.292,140.4591,140.2822,140.41,3038.0
2024-08-13 13:00:00,142.83,142.89,142.74,142.88,5597.0,140.41,140.4689,140.3215,140.4591,5597.0
2024-08-13 13:10:00,142.81,142.83,142.64,142.8,5683.0,140.3903,140.41,140.2232,140.3805,5683.0
2024-08-13 13:20:00,142.8,142.8,142.47,142.54,6028.0,140.3805,140.3805,140.0561,140.1249,6028.0
2024-08-13 13:30:00,142.64,142.64,142.43,142.52,3300.0,140.2232,140.2232,140.0167,140.1052,3300.0
2024-08-13 13:40:00,142.56,142.75,142.45,142.73,12060.0,140.1445,140.3313,140.0364,140.3117,12060.0
2024-08-13 13:50:00,142.79,142.96,142.78,142.81,4369.0,140.3706,140.5378,140.3608,140.3903,4369.0
2024-08-13 14:00:00,142.93,142.98,142.75,142.84,3660.0,140.5083,140.5574,140.3313,140.4198,3660.0
2024-08-13 14:10:00,142.79,142.86,142.48,142.59,8812.0,140.3706,140.4395,140.0659,140.174,8812.0
2024-08-13 14:20:00,142.65,142.78,142.65,142.76,4003.0,140.233,140.3608,140.233,140.3411,4003.0
2024-08-13 14:30:00,142.7,142.9,142.65,142.85,7224.0,140.2822,140.4788,140.233,140.4296,7224.0
2024-08-13 14:40:00,142.85,142.85,142.62,142.72,4960.0,140.4296,140.4296,140.2035,140.3018,4960.0
2024-08-13 14:50:00,142.77,142.88,142.76,142.79,4480.0,140.351,140.4591,140.3411,140.3706,4480.0
2024-08-13 15:00:00,142.8,142.96,142.74,142.81,15645.0,140.3805,140.5378,140.3215,140.3903,15645.0
2024-08-13 15:10:00,142.85,142.89,142.62,142.63,9203.0,140.4296,140.4689,140.2035,140.2134,9203.0
2024-08-13 15:20:00,142.64,142.77,142.58,142.7,7485.0,140.2232,140.351,140.1642,140.2822,7485.0
2024-08-13 15:30:00,142.7,142.76,142.33,142.62,32320.0,140.2822,140.3411,139.9184,140.2035,32320.0
2024-08-13 15:40:00,142.65,143.18,142.65,143.17,16444.0,140.233,140.754,140.233,140.7442,16444.0
2024-08-13 15:50:00,143.2,143.28,142.79,142.86,136491.0,140.7737,140.8523,140.3706,140.4395,136491.0
2024-08-14 09:30:00,142.81,142.87,141.14,141.24,51162.0,140.3903,140.4493,138.7486,138.8469,51162.0
2024-08-14 09:40:00,141.36,141.43,140.92,140.99,33780.0,138.9649,139.0337,138.5323,138.6011,33780.0
2024-08-14 09:50:00,141.07,141.38,140.19,140.19,19944.0,138.6798,138.9845,137.8147,137.8147,19944.0
2024-08-14 10:00:00,140.19,140.36,139.6,139.96,17741.0,137.8147,137.9818,137.2347,137.5886,17741.0
2024-08-14 10:10:00,139.96,140.23,139.77,140.21,17952.0,137.5886,137.854,137.4018,137.8344,17952.0
2024-08-14 10:20:00,140.25,140.38,140.09,140.18,11077.0,137.8737,138.0015,137.7164,137.8049,11077.0
2024-08-14 10:30:00,140.14,140.14,139.69,139.75,16665.0,137.7655,137.7655,137.3232,137.3821,16665.0
2024-08-14 10:40:00,139.8,140.02,139.55,139.55,15008.0,137.4313,137.6476,137.1855,137.1855,15008.0
2024-08-14 10:50:00,139.56,139.93,139.41,139.85,12149.0,137.1954,137.5591,137.0479,137.4805,12149.0
2024-08-14 11:00:00,139.77,139.89,139.65,139.74,18017.0,137.4018,137.5198,137.2838,137.3723,18017.0
2024-08-14 11:10:00,139.75,140.02,139.6,139.68,18503.0,137.3821,137.6476,137.2347,137.3133,18503.0
2024-08-14 11:20:00,139.73,140.04,139.65,140.03,25817.0,137.3625,137.6672,137.2838,137.6574,25817.0
2024-08-14 11:30:00,139.96,140.87,139.92,140.87,10496.0,137.5886,138.4832,137.5493,138.4832,10496.0
2024-08-14 11:40:00,140.81,140.87,140.4,140.41,7615.0,138.4242,138.4832,138.0211,138.031,7615.0
2024-08-14 11:50:00,140.4,140.8,140.4,140.78,10170.0,138.0211,138.4144,138.0211,138.3947,10170.0
2024-08-14 12:00:00,140.69,140.82,140.56,140.63,7677.0,138.3062,138.434,138.1784,138.2472,7677.0
2024-08-14 12:10:00,140.67,140.75,140.3,140.34,6593.0,138.2866,138.3652,137.9228,137.9622,6593.0
2024-08-14 12:20:00,140.26,140.35,139.7,139.81,8903.0,137.8835,137.972,137.333,137.4411,8903.0
2024-08-14 12:30:00,139.74,140.17,139.74,140.17,5353.0,137.3723,137.795,137.3723,137.795,5353.0
2024-08-14 12:40:00,140.27,140.27,139.82,139.82,5488.0,137.8933,137.8933,137.451,137.451,5488.0
2024-08-14 12:50:00,139.92,140.2,139.81,140.18,7093.0,137.5493,137.8245,137.4411,137.8049,7093.0
2024-08-14 13:00:00,140.09,140.23,139.88,140.07,4484.0,137.7164,137.854,137.5099,137.6967,4484.0
2024-08-14 13:10:00,140.08,140.21,139.96,140.21,2952.0,137.7066,137.8344,137.5886,137.8344,2952.0
2024-08-14 13:20:00,140.13,140.42,140.13,140.24,3519.0,137.7557,138.0408,137.7557,137.8638,3519.0
2024-08-14 13:30:00,140.28,140.5,140.23,140.46,6307.0,137.9032,138.1194,137.854,138.0801,6307.0
2024-08-14 13:40:00,140.37,140.44,140.26,140.3,5320.0,137.9916,138.0605,137.8835,137.9228,5320.0
2024-08-14 13:50:00,140.29,140.68,140.26,140.57,9288.0,137.913,138.2964,137.8835,138.1883,9288.0
2024-08-14 14:00:00,140.57,140.73,140.5,140.73,3141.0,138.1883,138.3455,138.1194,138.3455,3141.0
2024-08-14 14:10:00,140.78,141.0,140.78,140.86,7796.0,138.3947,138.611,138.3947,138.4733,7796.0
2024-08-14 14:20:00,140.96,141.14,140.96,141.02,5486.0,138.5716,138.7486,138.5716,138.6306,5486.0
2024-08-14 14:30:00,141.03,141.2,140.94,141.2,4702.0,138.6405,138.8076,138.552,138.8076,4702.0
2024-08-14 14:40:00,141.24,141.57,141.22,141.57,2895.0,138.8469,139.1713,138.8272,139.1713,2895.0
2024-08-14 14:50:00,141.58,141.65,141.48,141.65,5687.0,139.1811,139.25,139.0828,139.25,5687.0
2024-08-14 15:00:00,141.69,141.8,141.67,141.67,5772.0,139.2893,139.3974,139.2696,139.2696,5772.0
2024-08-14 15:10:00,141.7,141.7,141.42,141.51,4491.0,139.2991,139.2991,139.0239,139.1123,4491.0
2024-08-14 15:20:00,141.49,141.55,141.38,141.43,7732.0,139.0927,139.1516,138.9845,139.0337,7732.0
2024-08-14 15:30:00,141.41,141.42,140.94,141.03,14574.0,139.014,139.0239,138.552,138.6405,14574.0
2024-08-14 15:40:00,141.09,141.36,141.06,141.19,22233.0,138.6994,138.9649,138.67,138.7977,22233.0
2024-08-14 15:50:00,141.27,141.58,141.11,141.26,129467.0,138.8764,139.1811,138.7191,138.8666,129467.0
2024-08-15 09:30:00,146.75,147.5,145.62,146.27,101886.0,144.2635,145.0008,143.1527,143.7917,101886.0
2024-08-15 09:40:00,146.08,146.33,144.24,145.07,25539.0,143.6049,143.8507,141.7961,142.612,25539.0
2024-08-15 09:50:00,145.06,145.15,143.72,143.97,12615.0,142.6022,142.6907,141.2849,141.5306,12615.0
2024-08-15 10:00:00,144.16,144.68,144.01,144.02,11350.0,141.7174,142.2286,141.57,141.5798,11350.0
2024-08-15 10:10:00,143.86,144.62,143.6,144.61,19740.0,141.4225,142.1696,141.1669,142.1598,19740.0
2024-08-15 10:20:00,144.78,144.78,144.12,144.12,9207.0,142.3269,142.3269,141.6781,141.6781,9207.0
2024-08-15 10:30:00,144.22,144.79,144.13,144.24,9340.0,141.7764,142.3368,141.6879,141.7961,9340.0
2024-08-15 10:40:00,144.38,145.01,144.37,144.76,7519.0,141.9337,142.553,141.9239,142.3073,7519.0
2024-08-15 10:50:00,144.8,145.25,144.7,145.06,15369.0,142.3466,142.789,142.2483,142.6022,15369.0
2024-08-15 11:00:00,145.04,145.25,144.81,145.13,7100.0,142.5825,142.789,142.3564,142.671,7100.0
2024-08-15 11:10:00,145.06,145.5,145.05,145.49,6617.0,142.6022,143.0347,142.5923,143.0249,6617.0
2024-08-15 11:20:00,145.36,146.85,145.36,146.15,70806.0,142.8971,144.3618,142.8971,143.6737,70806.0
2024-08-15 11:30:00,146.37,146.52,146.12,146.5,18605.0,143.89,144.0374,143.6442,144.0178,18605.0
2024-08-15 11:40:00,146.4,146.4,145.91,146.12,10706.0,143.9195,143.9195,143.4378,143.6442,10706.0
2024-08-15 11:50:00,146.13,146.3,146.05,146.25,6782.0,143.654,143.8212,143.5754,143.772,6782.0
2024-08-15 12:00:00,146.28,146.39,146.25,146.27,3959.0,143.8015,143.9096,143.772,143.7917,3959.0
2024-08-15 12:10:00,146.23,146.5,146.23,146.42,4414.0,143.7524,144.0178,143.7524,143.9391,4414.0
2024-08-15 12:20:00,146.38,146.5,146.07,146.42,15275.0,143.8998,144.0178,143.5951,143.9391,15275.0
2024-08-15 12:30:00,146.53,146.71,146.47,146.48,12803.0,144.0473,144.2242,143.9883,143.9981,12803.0
2024-08-15 12:40:00,146.43,146.54,145.96,146.05,13329.0,143.949,144.0571,143.4869,143.5754,13329.0
2024-08-15 12:50:00,146.03,146.2,146.02,146.2,5550.0,143.5557,143.7229,143.5459,143.7229,5550.0
2024-08-15 13:00:00,146.19,146.32,146.13,146.22,2965.0,143.713,143.8408,143.654,143.7425,2965.0
2024-08-15 13:10:00,146.22,146.27,146.0,146.27,6791.0,143.7425,143.7917,143.5263,143.7917,6791.0
2024-08-15 13:20:00,146.25,146.36,146.14,146.17,6273.0,143.772,143.8802,143.6639,143.6934,6273.0
2024-08-15 13:30:00,146.18,146.39,146.11,146.39,3513.0,143.7032,143.9096,143.6344,143.9096,3513.0
2024-08-15 13:40:00,146.39,146.44,146.24,146.42,5502.0,143.9096,143.9588,143.7622,143.9391,5502.0
2024-08-15 13:50:00,146.32,146.35,146.09,146.15,4549.0,143.8408,143.8703,143.6147,143.6737,4549.0
2024-08-15 14:00:00,146.15,146.23,146.07,146.22,5929.0,143.6737,143.7524,143.5951,143.7425,5929.0
2024-08-15 14:10:00,146.1,146.11,145.87,145.97,5869.0,143.6246,143.6344,143.3985,143.4968,5869.0
2024-08-15 14:20:00,145.98,146.03,145.86,145.97,5117.0,143.5066,143.5557,143.3886,143.4968,5117.0
2024-08-15 14:30:00,145.97,146.04,145.73,145.81,8263.0,143.4968,143.5656,143.2608,143.3395,8263.0
2024-08-15 14:40:00,145.77,146.01,145.65,145.77,10042.0,143.3001,143.5361,143.1822,143.3001,10042.0
2024-08-15 14:50:00,145.64,145.83,145.57,145.78,8899.0,143.1724,143.3591,143.1035,143.31,8899.0
2024-08-15 15:00:00,145.75,145.9,145.57,145.84,6207.0,143.2805,143.4279,143.1035,143.369,6207.0
2024-08-15 15:10:00,145.77,145.79,145.63,145.7,9190.0,143.3001,143.3198,143.1625,143.2313,9190.0
2024-08-15 15:20:00,145.71,145.75,145.45,145.69,19296.0,143.2412,143.2805,142.9856,143.2215,19296.0
2024-08-15 15:30:00,145.7,145.71,145.06,145.12,69145.0,143.2313,143.2412,142.6022,142.6612,69145.0
2024-08-15 15:40:00,145.15,145.42,145.04,145.11,49163.0,142.6907,142.9561,142.5825,142.6513,49163.0
2024-08-15 15:50:00,145.08,145.34,144.74,145.26,139186.0,142.6218,142.8774,142.2876,142.7988,139186.0
2024-08-16 09:30:00,144.69,145.75,144.5,145.51,63000.0,142.2384,143.2805,142.0517,143.0446,63000.0
2024-08-16 09:40:00,145.23,145.75,145.23,145.55,6627.0,142.7693,143.2805,142.7693,143.0839,6627.0
2024-08-16 09:50:00,145.62,146.04,145.51,146.04,4527.0,143.1527,143.5656,143.0446,143.5656,4527.0
2024-08-16 10:00:00,145.93,146.59,145.85,145.85,10697.0,143.4574,144.1063,143.3788,143.3788,10697.0
2024-08-16 10:10:00,145.91,146.17,145.63,146.12,9648.0,143.4378,143.6934,143.1625,143.6442,9648.0
2024-08-16 10:20:00,146.08,146.09,145.45,145.47,4186.0,143.6049,143.6147,142.9856,143.0052,4186.0
2024-08-16 10:30:00,145.6,145.76,145.29,145.29,7094.0,143.133,143.2903,142.8283,142.8283,7094.0
2024-08-16 10:40:00,145.29,145.5,145.17,145.33,3249.0,142.8283,143.0347,142.7103,142.8676,3249.0
2024-08-16 10:50:00,145.33,145.45,145.05,145.13,6352.0,142.8676,142.9856,142.5923,142.671,6352.0
2024-08-16 11:00:00,145.24,145.25,144.87,145.06,3602.0,142.7791,142.789,142.4154,142.6022,3602.0
2024-08-16 11:10:00,145.06,145.32,144.96,145.32,10544.0,142.6022,142.8578,142.5039,142.8578,10544.0
2024-08-16 11:20:00,145.24,145.24,145.1,145.11,3535.0,142.7791,142.7791,142.6415,142.6513,3535.0
2024-08-16 11:30:00,145.14,145.26,144.96,144.96,4787.0,142.6808,142.7988,142.5039,142.5039,4787.0
2024-08-16 11:40:00,144.98,145.22,144.98,145.21,4809.0,142.5235,142.7595,142.5235,142.7496,4809.0
2024-08-16 11:50:00,145.15,145.21,145.02,145.02,4914.0,142.6907,142.7496,142.5629,142.5629,4914.0
2024-08-16 12:00:00,145.13,145.51,145.08,145.39,11734.0,142.671,143.0446,142.6218,142.9266,11734.0
2024-08-16 12:10:00,145.45,145.69,145.45,145.62,2629.0,142.9856,143.2215,142.9856,143.1527,2629.0
2024-08-16 12:20:00,145.61,145.61,145.29,145.29,6850.0,143.1429,143.1429,142.8283,142.8283,6850.0
2024-08-16 12:30:00,145.24,145.31,145.08,145.24,4500.0,142.7791,142.8479,142.6218,142.7791,4500.0
2024-08-16 12:40:00,145.24,145.28,145.12,145.25,2816.0,142.7791,142.8184,142.6612,142.789,2816.0
2024-08-16 12:50:00,145.24,145.43,145.23,145.29,3741.0,142.7791,142.9659,142.7693,142.8283,3741.0
2024-08-16 13:00:00,145.33,145.33,145.11,145.12,4303.0,142.8676,142.8676,142.6513,142.6612,4303.0
2024-08-16 13:10:00,145.1,145.22,145.09,145.22,4336.0,142.6415,142.7595,142.6317,142.7595,4336.0
2024-08-16 13:20:00,145.18,145.19,144.9,145.01,8166.0,142.7201,142.73,142.4449,142.553,8166.0
2024-08-16 13:30:00,144.95,145.09,144.94,145.0,4034.0,142.494,142.6317,142.4842,142.5432,4034.0
2024-08-16 13:40:00,144.95,145.06,144.87,144.87,5604.0,142.494,142.6022,142.4154,142.4154,5604.0
2024-08-16 13:50:00,144.87,145.24,144.76,145.22,6142.0,142.4154,142.7791,142.3073,142.7595,6142.0
2024-08-16 14:00:00,145.16,145.24,145.03,145.12,7059.0,142.7005,142.7791,142.5727,142.6612,7059.0
2024-08-16 14:10:00,145.1,145.15,145.05,145.11,5511.0,142.6415,142.6907,142.5923,142.6513,5511.0
2024-08-16 14:20:00,145.11,145.11,144.72,144.78,9994.0,142.6513,142.6513,142.2679,142.3269,9994.0
2024-08-16 14:30:00,144.79,144.85,144.76,144.77,5487.0,142.3368,142.3957,142.3073,142.3171,5487.0
2024-08-16 14:40:00,144.78,144.85,144.55,144.66,13832.0,142.3269,142.3957,142.1008,142.209,13832.0
2024-08-16 14:50:00,144.68,144.84,144.6,144.84,4729.0,142.2286,142.3859,142.15,142.3859,4729.0
2024-08-16 15:00:00,144.74,144.77,144.61,144.65,6536.0,142.2876,142.3171,142.1598,142.1991,6536.0
2024-08-16 15:10:00,144.64,144.67,144.35,144.49,10805.0,142.1893,142.2188,141.9042,142.0418,10805.0
2024-08-16 15:20:00,144.5,144.91,144.37,144.86,16510.0,142.0517,142.4547,141.9239,142.4056,16510.0
2024-08-16 15:30:00,144.86,145.39,144.74,145.38,16389.0,142.4056,142.9266,142.2876,142.9168,16389.0
2024-08-16 15:40:00,145.4,145.52,144.88,145.0,26432.0,142.9364,143.0544,142.4252,142.5432,26432.0
2024-08-16 15:50:00,145.05,145.27,145.01,145.26,69546.0,142.5923,142.8086,142.553,142.7988,69546.0
2024-08-19 09:30:00,145.21,146.75,145.21,146.4,31356.0,142.7496,144.2635,142.7496,143.9195,31356.0
2024-08-19 09:40:00,146.39,146.51,145.83,146.19,9534.0,143.9096,144.0276,143.3591,143.713,9534.0
2024-08-19 09:50:00,145.95,146.17,145.4,145.4,6521.0,143.4771,143.6934,142.9364,142.9364,6521.0
2024-08-19 10:00:00,145.46,145.99,145.46,145.95,11687.0,142.9954,143.5164,142.9954,143.4771,11687.0
2024-08-19 10:10:00,145.9,145.99,145.56,145.66,5550.0,143.4279,143.5164,143.0937,143.192,5550.0
2024-08-19 10:20:00,145.77,146.11,145.62,145.97,8405.0,143.3001,143.6344,143.1527,143.4968,8405.0
2024-08-19 10:30:00,145.99,146.11,145.86,145.89,3015.0,143.5164,143.6344,143.3886,143.4181,3015.0
2024-08-19 10:40:00,146.08,146.15,145.85,146.02,4430.0,143.6049,143.6737,143.3788,143.5459,4430.0
2024-08-19 10:50:00,145.88,146.57,145.88,146.35,13262.0,143.4083,144.0866,143.4083,143.8703,13262.0
2024-08-19 11:00:00,146.29,146.42,146.06,146.06,10642.0,143.8113,143.9391,143.5852,143.5852,10642.0
2024-08-19 11:10:00,146.06,146.22,145.86,146.14,10278.0,143.5852,143.7425,143.3886,143.6639,10278.0
2024-08-19 11:20:00,146.0,146.14,145.6,145.81,8542.0,143.5263,143.6639,143.133,143.3395,8542.0
2024-08-19 11:30:00,145.75,145.76,145.5,145.75,5146.0,143.2805,143.2903,143.0347,143.2805,5146.0
2024-08-19 11:40:00,145.69,145.81,145.57,145.59,4490.0,143.2215,143.3395,143.1035,143.1232,4490.0
2024-08-19 11:50:00,145.67,145.72,145.33,145.4,8170.0,143.2018,143.251,142.8676,142.9364,8170.0
2024-08-19 12:00:00,145.34,145.5,145.26,145.46,5368.0,142.8774,143.0347,142.7988,142.9954,5368.0
2024-08-19 12:10:00,145.41,145.57,145.35,145.43,3035.0,142.9462,143.1035,142.8873,142.9659,3035.0
2024-08-19 12:20:00,145.48,145.48,145.3,145.34,7805.0,143.0151,143.0151,142.8381,142.8774,7805.0
2024-08-19 12:30:00,145.3,145.38,145.23,145.28,4113.0,142.8381,142.9168,142.7693,142.8184,4113.0
2024-08-19 12:40:00,145.26,145.37,145.23,145.26,4202.0,142.7988,142.9069,142.7693,142.7988,4202.0
2024-08-19 12:50:00,145.24,145.3,144.91,145.03,9133.0,142.7791,142.8381,142.4547,142.5727,9133.0
2024-08-19 13:00:00,145.05,145.34,145.01,145.3,10301.0,142.5923,142.8774,142.553,142.8381,10301.0
2024-08-19 13:10:00,145.37,145.37,144.95,144.99,15725.0,142.9069,142.9069,142.494,142.5334,15725.0
2024-08-19 13:20:00,145.0,145.01,144.81,144.82,3832.0,142.5432,142.553,142.3564,142.3662,3832.0
2024-08-19 13:30:00,144.86,145.02,144.75,144.94,11438.0,142.4056,142.5629,142.2974,142.4842,11438.0
2024-08-19 13:40:00,145.0,145.01,144.88,144.98,6854.0,142.5432,142.553,142.4252,142.5235,6854.0
2024-08-19 13:50:00,144.98,145.04,144.8,144.96,8787.0,142.5235,142.5825,142.3466,142.5039,8787.0
2024-08-19 14:00:00,145.02,145.02,144.9,144.9,6228.0,142.5629,142.5629,142.4449,142.4449,6228.0
2024-08-19 14:10:00,144.94,144.95,144.67,144.67,5670.0,142.4842,142.494,142.2188,142.2188,5670.0
2024-08-19 14:20:00,144.71,144.71,144.51,144.59,7182.0,142.2581,142.2581,142.0615,142.1401,7182.0
2024-08-19 14:30:00,144.53,144.64,144.26,144.38,22261.0,142.0812,142.1893,141.8157,141.9337,22261.0
2024-08-19 14:40:00,144.4,144.59,144.28,144.3,12652.0,141.9534,142.1401,141.8354,141.8551,12652.0
2024-08-19 14:50:00,144.3,144.4,144.25,144.31,14847.0,141.8551,141.9534,141.8059,141.8649,14847.0
2024-08-19 15:00:00,144.3,144.36,143.91,143.91,12570.0,141.8551,141.914,141.4717,141.4717,12570.0
2024-08-19 15:10:00,143.93,144.02,143.82,143.97,21805.0,141.4913,141.5798,141.3832,141.5306,21805.0
2024-08-19 15:20:00,143.93,143.93,143.71,143.71,25015.0,141.4913,141.4913,141.2751,141.2751,25015.0
2024-08-19 15:30:00,143.71,143.93,143.6,143.65,37011.0,141.2751,141.4913,141.1669,141.2161,37011.0
2024-08-19 15:40:00,143.65,143.84,143.53,143.63,33688.0,141.2161,141.4028,141.0981,141.1964,33688.0
2024-08-19 15:50:00,143.63,144.13,143.3,144.03,138832.0,141.1964,141.6879,140.872,141.5896,138832.0
2024-08-20 09:30:00,144.07,144.53,143.72,143.97,25467.0,141.629,142.0812,141.2849,141.5306,25467.0
2024-08-20 09:40:00,144.07,144.6,144.03,144.21,10627.0,141.629,142.15,141.5896,141.7666,10627.0
2024-08-20 09:50:00,144.17,144.51,143.82,143.97,5230.0,141.7273,142.0615,141.3832,141.5306,5230.0
2024-08-20 10:00:00,144.05,144.45,143.87,144.21,5676.0,141.6093,142.0025,141.4323,141.7666,5676.0
2024-08-20 10:10:00,144.22,144.37,143.97,144.03,4765.0,141.7764,141.9239,141.5306,141.5896,4765.0
2024-08-20 10:20:00,144.11,144.15,143.79,143.87,17916.0,141.6683,141.7076,141.3537,141.4323,17916.0
2024-08-20 10:30:00,143.79,144.07,143.71,144.0,8907.0,141.3537,141.629,141.2751,141.5601,8907.0
2024-08-20 10:40:00,144.0,144.06,143.47,143.91,11617.0,141.5601,141.6191,141.0391,141.4717,11617.0
2024-08-20 10:50:00,143.91,143.97,143.55,143.66,5622.0,141.4717,141.5306,141.1178,141.2259,5622.0
2024-08-20 11:00:00,143.69,143.85,143.59,143.84,4026.0,141.2554,141.4127,141.1571,141.4028,4026.0
2024-08-20 11:10:00,143.84,143.84,143.58,143.67,5169.0,141.4028,141.4028,141.1473,141.2357,5169.0
2024-08-20 11:20:00,143.78,143.8,143.57,143.58,6422.0,141.3439,141.3635,141.1374,141.1473,6422.0
2024-08-20 11:30:00,143.62,143.96,143.62,143.96,3246.0,141.1866,141.5208,141.1866,141.5208,3246.0
2024-08-20 11:40:00,143.92,143.92,143.52,143.65,7960.0,141.4815,141.4815,141.0883,141.2161,7960.0
2024-08-20 11:50:00,143.6,143.84,143.54,143.77,6292.0,141.1669,141.4028,141.1079,141.334,6292.0
2024-08-20 12:00:00,143.8,143.81,143.44,143.47,6616.0,141.3635,141.3734,141.0096,141.0391,6616.0
2024-08-20 12:10:00,143.42,143.45,142.92,142.96,6984.0,140.99,141.0195,140.4984,140.5378,6984.0
2024-08-20 12:20:00,143.0,143.19,142.95,143.17,3996.0,140.5771,140.7639,140.5279,140.7442,3996.0
2024-08-20 12:30:00,143.21,143.22,142.95,143.05,2830.0,140.7835,140.7934,140.5279,140.6262,2830.0
2024-08-20 12:40:00,143.02,143.06,142.92,143.02,6508.0,140.5967,140.6361,140.4984,140.5967,6508.0
2024-08-20 12:50:00,142.97,143.08,142.86,143.08,3364.0,140.5476,140.6557,140.4395,140.6557,3364.0
2024-08-20 13:00:00,143.03,143.1,142.88,143.04,4644.0,140.6066,140.6754,140.4591,140.6164,4644.0
2024-08-20 13:10:00,143.03,143.14,143.03,143.13,1518.0,140.6066,140.7147,140.6066,140.7049,1518.0
2024-08-20 13:20:00,143.2,143.21,143.1,143.2,2181.0,140.7737,140.7835,140.6754,140.7737,2181.0
2024-08-20 13:30:00,143.2,143.2,142.97,142.97,2252.0,140.7737,140.7737,140.5476,140.5476,2252.0
2024-08-20 13:40:00,143.03,143.12,142.99,143.05,1755.0,140.6066,140.695,140.5673,140.6262,1755.0
2024-08-20 13:50:00,143.06,143.13,143.03,143.03,605.0,140.6361,140.7049,140.6066,140.6066,605.0
2024-08-20 14:00:00,142.96,143.05,142.96,142.96,2134.0,140.5378,140.6262,140.5378,140.5378,2134.0
2024-08-20 14:10:00,143.03,143.24,143.02,143.18,5712.0,140.6066,140.813,140.5967,140.754,5712.0
2024-08-20 14:20:00,143.16,143.34,143.11,143.31,3316.0,140.7344,140.9113,140.6852,140.8818,3316.0
2024-08-20 14:30:00,143.35,143.43,143.28,143.33,4923.0,140.9212,140.9998,140.8523,140.9015,4923.0
2024-08-20 14:40:00,143.3,143.49,143.25,143.46,4052.0,140.872,141.0588,140.8228,141.0293,4052.0
2024-08-20 14:50:00,143.43,143.44,143.31,143.35,3055.0,140.9998,141.0096,140.8818,140.9212,3055.0
2024-08-20 15:00:00,143.34,143.48,143.33,143.43,5041.0,140.9113,141.0489,140.9015,140.9998,5041.0
2024-08-20 15:10:00,143.41,143.47,143.23,143.23,15241.0,140.9801,141.0391,140.8032,140.8032,15241.0
2024-08-20 15:20:00,143.25,143.32,143.2,143.25,5265.0,140.8228,140.8917,140.7737,140.8228,5265.0
2024-08-20 15:30:00,143.27,143.37,143.2,143.37,9698.0,140.8425,140.9408,140.7737,140.9408,9698.0
2024-08-20 15:40:00,143.34,143.4,143.16,143.39,14634.0,140.9113,140.9703,140.7344,140.9605,14634.0
2024-08-20 15:50:00,143.44,143.49,143.21,143.38,78709.0,141.0096,141.0588,140.7835,140.9506,78709.0
2024-08-21 09:30:00,144.9,145.21,144.67,144.99,27885.0,142.4449,142.7496,142.2188,142.5334,27885.0
2024-08-21 09:40:00,145.01,145.49,144.81,145.16,22614.0,142.553,143.0249,142.3564,142.7005,22614.0
2024-08-21 09:50:00,145.09,145.35,144.53,144.53,11417.0,142.6317,142.8873,142.0812,142.0812,11417.0
2024-08-21 10:00:00,144.65,145.05,144.6,144.87,5047.0,142.1991,142.5923,142.15,142.4154,5047.0
2024-08-21 10:10:00,144.99,145.16,144.77,145.03,7542.0,142.5334,142.7005,142.3171,142.5727,7542.0
2024-08-21 10:20:00,145.07,145.1,144.88,144.98,4450.0,142.612,142.6415,142.4252,142.5235,4450.0
2024-08-21 10:30:00,145.02,145.81,144.86,145.76,9414.0,142.5629,143.3395,142.4056,143.2903,9414.0
2024-08-21 10:40:00,145.79,146.12,145.69,145.89,14920.0,143.3198,143.6442,143.2215,143.4181,14920.0
2024-08-21 10:50:00,145.89,145.95,145.72,145.83,35103.0,143.4181,143.4771,143.251,143.3591,35103.0
2024-08-21 11:00:00,145.83,145.91,145.54,145.6,10151.0,143.3591,143.4378,143.074,143.133,10151.0
2024-08-21 11:10:00,145.69,145.88,145.51,145.62,1721.0,143.2215,143.4083,143.0446,143.1527,1721.0
2024-08-21 11:20:00,145.75,145.75,145.25,145.37,9476.0,143.2805,143.2805,142.789,142.9069,9476.0
2024-08-21 11:30:00,145.28,145.53,145.16,145.4,6143.0,142.8184,143.0642,142.7005,142.9364,6143.0
2024-08-21 11:40:00,145.36,145.37,145.0,145.0,4516.0,142.8971,142.9069,142.5432,142.5432,4516.0
2024-08-21 11:50:00,144.99,145.19,144.99,145.13,3926.0,142.5334,142.73,142.5334,142.671,3926.0
2024-08-21 12:00:00,144.94,145.21,144.85,145.15,7700.0,142.4842,142.7496,142.3957,142.6907,7700.0
2024-08-21 12:10:00,145.15,145.37,145.13,145.33,3392.0,142.6907,142.9069,142.671,142.8676,3392.0
2024-08-21 12:20:00,145.32,145.44,145.26,145.36,3722.0,142.8578,142.9757,142.7988,142.8971,3722.0
2024-08-21 12:30:00,145.28,145.53,145.24,145.38,4106.0,142.8184,143.0642,142.7791,142.9168,4106.0
2024-08-21 12:40:00,145.64,145.64,145.33,145.46,3632.0,143.1724,143.1724,142.8676,142.9954,3632.0
2024-08-21 12:50:00,145.3,145.59,145.3,145.5,3453.0,142.8381,143.1232,142.8381,143.0347,3453.0
2024-08-21 13:00:00,145.5,145.57,145.44,145.54,2215.0,143.0347,143.1035,142.9757,143.074,2215.0
2024-08-21 13:10:00,145.5,145.72,145.48,145.69,7843.0,143.0347,143.251,143.0151,143.2215,7843.0
2024-08-21 13:20:00,145.68,145.74,145.57,145.62,4313.0,143.2117,143.2707,143.1035,143.1527,4313.0
2024-08-21 13:30:00,145.67,145.84,145.62,145.84,4347.0,143.2018,143.369,143.1527,143.369,4347.0
2024-08-21 13:40:00,145.78,146.3,145.75,146.3,5045.0,143.31,143.8212,143.2805,143.8212,5045.0
2024-08-21 13:50:00,146.25,146.34,146.19,146.33,9676.0,143.772,143.8605,143.713,143.8507,9676.0
2024-08-21 14:00:00,146.35,146.59,146.3,146.4,6348.0,143.8703,144.1063,143.8212,143.9195,6348.0
2024-08-21 14:10:00,146.48,146.53,145.99,146.51,35548.0,143.9981,144.0473,143.5164,144.0276,35548.0
2024-08-21 14:20:00,146.44,146.59,146.34,146.59,8832.0,143.9588,144.1063,143.8605,144.1063,8832.0
2024-08-21 14:30:00,146.61,146.87,146.54,146.59,11642.0,144.1259,144.3815,144.0571,144.1063,11642.0
2024-08-21 14:40:00,146.59,146.81,146.54,146.74,9604.0,144.1063,144.3225,144.0571,144.2537,9604.0
2024-08-21 14:50:00,146.72,146.99,146.72,146.95,8553.0,144.2341,144.4995,144.2341,144.4602,8553.0
2024-08-21 15:00:00,146.99,147.26,146.69,146.78,16985.0,144.4995,144.7649,144.2046,144.293,16985.0
2024-08-21 15:10:00,146.81,147.03,146.81,146.86,11848.0,144.3225,144.5388,144.3225,144.3717,11848.0
2024-08-21 15:20:00,146.86,146.94,146.67,146.92,10540.0,144.3717,144.4503,144.1849,144.4307,10540.0
2024-08-21 15:30:00,146.9,147.05,146.87,146.97,29565.0,144.411,144.5585,144.3815,144.4798,29565.0
2024-08-21 15:40:00,147.0,147.16,146.91,146.91,21084.0,144.5093,144.6666,144.4208,144.4208,21084.0
2024-08-21 15:50:00,146.92,146.97,146.3,146.47,95595.0,144.4307,144.4798,143.8212,143.9883,95595.0
2024-08-22 09:30:00,146.18,146.38,145.85,146.14,16128.0,143.7032,143.8998,143.3788,143.6639,16128.0
2024-08-22 09:40:00,146.19,146.92,146.18,146.18,6966.0,143.713,144.4307,143.7032,143.7032,6966.0
2024-08-22 09:50:00,146.18,146.44,145.88,146.22,3746.0,143.7032,143.9588,143.4083,143.7425,3746.0
2024-08-22 10:00:00,146.03,146.18,145.76,145.76,9993.0,143.5557,143.7032,143.2903,143.2903,9993.0
2024-08-22 10:10:00,145.78,146.07,145.72,145.8,3750.0,143.31,143.5951,143.251,143.3296,3750.0
2024-08-22 10:20:00,145.8,146.08,145.7,145.99,4250.0,143.3296,143.6049,143.2313,143.5164,4250.0
2024-08-22 10:30:00,145.98,146.08,145.77,145.96,10997.0,143.5066,143.6049,143.3001,143.4869,10997.0
2024-08-22 10:40:00,145.85,146.01,145.65,145.94,5181.0,143.3788,143.5361,143.1822,143.4673,5181.0
2024-08-22 10:50:00,146.03,146.17,145.94,146.07,6298.0,143.5557,143.6934,143.4673,143.5951,6298.0
2024-08-22 11:00:00,146.12,146.21,145.63,145.73,4235.0,143.6442,143.7327,143.1625,143.2608,4235.0
2024-08-22 11:10:00,145.62,145.73,145.26,145.27,6781.0,143.1527,143.2608,142.7988,142.8086,6781.0
2024-08-22 11:20:00,145.24,145.24,144.89,145.2,10265.0,142.7791,142.7791,142.4351,142.7398,10265.0
2024-08-22 11:30:00,145.15,145.27,145.06,145.13,1626.0,142.6907,142.8086,142.6022,142.671,1626.0
2024-08-22 11:40:00,145.19,145.44,145.16,145.38,3550.0,142.73,142.9757,142.7005,142.9168,3550.0
2024-08-22 11:50:00,145.4,145.5,145.29,145.37,3383.0,142.9364,143.0347,142.8283,142.9069,3383.0
2024-08-22 12:00:00,145.3,145.7,145.25,145.69,3509.0,142.8381,143.2313,142.789,143.2215,3509.0
2024-08-22 12:10:00,145.68,145.83,145.57,145.57,9403.0,143.2117,143.3591,143.1035,143.1035,9403.0
2024-08-22 12:20:00,145.57,145.74,145.57,145.63,3127.0,143.1035,143.2707,143.1035,143.1625,3127.0
2024-08-22 12:30:00,145.68,145.71,145.43,145.66,11192.0,143.2117,143.2412,142.9659,143.192,11192.0
2024-08-22 12:40:00,145.71,145.72,145.36,145.41,4514.0,143.2412,143.251,142.8971,142.9462,4514.0
2024-08-22 12:50:00,145.36,145.37,144.88,144.98,3870.0,142.8971,142.9069,142.4252,142.5235,3870.0
2024-08-22 13:00:00,144.94,145.0,144.81,144.96,3699.0,142.4842,142.5432,142.3564,142.5039,3699.0
2024-08-22 13:10:00,145.12,145.3,145.07,145.16,12231.0,142.6612,142.8381,142.612,142.7005,12231.0
2024-08-22 13:20:00,145.16,145.17,144.86,145.04,7807.0,142.7005,142.7103,142.4056,142.5825,7807.0
2024-08-22 13:30:00,144.97,145.24,144.67,145.16,9200.0,142.5137,142.7791,142.2188,142.7005,9200.0
2024-08-22 13:40:00,145.1,145.15,145.0,145.0,8107.0,142.6415,142.6907,142.5432,142.5432,8107.0
2024-08-22 13:50:00,145.2,145.29,145.11,145.13,1700.0,142.7398,142.8283,142.6513,142.671,1700.0
2024-08-22 14:00:00,145.13,145.37,145.13,145.27,4068.0,142.671,142.9069,142.671,142.8086,4068.0
2024-08-22 14:10:00,145.34,145.61,145.28,145.59,3855.0,142.8774,143.1429,142.8184,143.1232,3855.0
2024-08-22 14:20:00,145.64,145.71,145.59,145.71,2598.0,143.1724,143.2412,143.1232,143.2412,2598.0
2024-08-22 14:30:00,145.63,145.76,145.56,145.61,4694.0,143.1625,143.2903,143.0937,143.1429,4694.0
2024-08-22 14:40:00,145.62,145.78,145.6,145.64,2722.0,143.1527,143.31,143.133,143.1724,2722.0
2024-08-22 14:50:00,145.56,145.62,145.43,145.5,5434.0,143.0937,143.1527,142.9659,143.0347,5434.0
2024-08-22 15:00:00,145.47,145.71,145.47,145.68,7429.0,143.0052,143.2412,143.0052,143.2117,7429.0
2024-08-22 15:10:00,145.65,146.0,145.65,145.94,3178.0,143.1822,143.5263,143.1822,143.4673,3178.0
2024-08-22 15:20:00,145.96,145.96,145.74,145.82,8366.0,143.4869,143.4869,143.2707,143.3493,8366.0
2024-08-22 15:30:00,145.82,145.88,145.68,145.83,8613.0,143.3493,143.4083,143.2117,143.3591,8613.0
2024-08-22 15:40:00,145.83,145.9,145.73,145.84,13763.0,143.3591,143.4279,143.2608,143.369,13763.0
2024-08-22 15:50:00,145.9,146.26,145.56,146.23,83450.0,143.4279,143.7818,143.0937,143.7524,83450.0
2024-08-23 09:30:00,147.05,147.6,146.64,147.6,11608.0,144.5585,145.0991,144.1554,145.0991,11608.0
2024-08-23 09:40:00,147.72,147.74,146.83,147.0,11725.0,145.2171,145.2368,144.3422,144.5093,11725.0
2024-08-23 09:50:00,146.87,146.9,146.02,146.24,9726.0,144.3815,144.411,143.5459,143.7622,9726.0
2024-08-23 10:00:00,146.38,147.29,146.38,147.04,18288.0,143.8998,144.7944,143.8998,144.5486,18288.0
2024-08-23 10:10:00,147.06,147.51,146.83,146.86,8907.0,144.5683,145.0107,144.3422,144.3717,8907.0
2024-08-23 10:20:00,146.76,147.15,146.75,146.92,10967.0,144.2734,144.6568,144.2635,144.4307,10967.0
2024-08-23 10:30:00,146.97,147.55,146.97,147.5,8822.0,144.4798,145.05,144.4798,145.0008,8822.0
2024-08-23 10:40:00,147.44,147.97,147.05,147.05,10923.0,144.9419,145.4629,144.5585,144.5585,10923.0
2024-08-23 10:50:00,146.94,147.33,146.86,147.33,7718.0,144.4503,144.8337,144.3717,144.8337,7718.0
2024-08-23 11:00:00,147.23,147.71,147.09,147.7,3829.0,144.7354,145.2073,144.5978,145.1974,3829.0
2024-08-23 11:10:00,147.71,148.06,147.37,148.04,6921.0,145.2073,145.5513,144.873,145.5317,6921.0
2024-08-23 11:20:00,147.93,147.93,147.7,147.89,3939.0,145.4235,145.4235,145.1974,145.3842,3939.0
2024-08-23 11:30:00,147.82,147.94,147.73,147.83,4340.0,145.3154,145.4334,145.2269,145.3252,4340.0
2024-08-23 11:40:00,147.86,147.99,147.37,147.62,4761.0,145.3547,145.4825,144.873,145.1188,4761.0
2024-08-23 11:50:00,147.44,147.53,147.08,147.14,2509.0,144.9419,145.0303,144.588,144.6469,2509.0
2024-08-23 12:00:00,147.03,147.1,146.58,146.68,10953.0,144.5388,144.6076,144.0964,144.1947,10953.0
2024-08-23 12:10:00,146.64,146.65,146.3,146.5,3928.0,144.1554,144.1652,143.8212,144.0178,3928.0
2024-08-23 12:20:00,146.44,146.45,146.18,146.22,7707.0,143.9588,143.9686,143.7032,143.7425,7707.0
2024-08-23 12:30:00,146.37,146.66,146.31,146.64,6440.0,143.89,144.1751,143.831,144.1554,6440.0
2024-08-23 12:40:00,146.59,146.6,146.18,146.3,3211.0,144.1063,144.1161,143.7032,143.8212,3211.0
2024-08-23 12:50:00,146.37,146.73,146.36,146.72,4051.0,143.89,144.2439,143.8802,144.2341,4051.0
2024-08-23 13:00:00,146.59,146.67,146.44,146.56,3299.0,144.1063,144.1849,143.9588,144.0768,3299.0
2024-08-23 13:10:00,146.56,146.71,146.56,146.64,3137.0,144.0768,144.2242,144.0768,144.1554,3137.0
2024-08-23 13:20:00,146.72,147.01,146.72,146.94,5215.0,144.2341,144.5191,144.2341,144.4503,5215.0
2024-08-23 13:30:00,146.93,147.36,146.93,147.27,13176.0,144.4405,144.8632,144.4405,144.7747,13176.0
2024-08-23 13:40:00,147.35,147.35,147.2,147.28,1785.0,144.8534,144.8534,144.7059,144.7846,1785.0
2024-08-23 13:50:00,147.14,147.2,147.09,147.2,3592.0,144.6469,144.7059,144.5978,144.7059,3592.0
2024-08-23 14:00:00,147.17,147.23,147.07,147.07,2875.0,144.6764,144.7354,144.5781,144.5781,2875.0
2024-08-23 14:10:00,147.11,147.25,147.11,147.16,5258.0,144.6174,144.7551,144.6174,144.6666,5258.0
2024-08-23 14:20:00,147.16,147.19,147.06,147.12,4545.0,144.6666,144.6961,144.5683,144.6273,4545.0
2024-08-23 14:30:00,147.1,147.14,146.8,146.81,3471.0,144.6076,144.6469,144.3127,144.3225,3471.0
2024-08-23 14:40:00,146.82,147.06,146.81,146.96,4304.0,144.3324,144.5683,144.3225,144.47,4304.0
2024-08-23 14:50:00,147.05,147.05,146.87,146.92,1500.0,144.5585,144.5585,144.3815,144.4307,1500.0
2024-08-23 15:00:00,146.83,146.87,146.73,146.87,3895.0,144.3422,144.3815,144.2439,144.3815,3895.0
2024-08-23 15:10:00,146.87,147.16,146.87,147.05,4700.0,144.3815,144.6666,144.3815,144.5585,4700.0
2024-08-23 15:20:00,147.04,147.08,146.92,147.08,4083.0,144.5486,144.588,144.4307,144.588,4083.0
2024-08-23 15:30:00,147.07,147.12,146.83,146.88,8777.0,144.5781,144.6273,144.3422,144.3913,8777.0
2024-08-23 15:40:00,146.86,147.29,146.86,147.29,22087.0,144.3717,144.7944,144.3717,144.7944,22087.0
2024-08-23 15:50:00,147.34,147.85,147.13,147.7,76006.0,144.8435,145.3449,144.6371,145.1974,76006.0
2024-08-26 09:30:00,150.07,150.68,149.12,149.61,66327.0,147.5273,148.127,146.5934,147.0751,66327.0
2024-08-26 09:40:00,149.43,150.09,149.25,149.94,10697.0,146.8981,147.547,146.7212,147.3995,10697.0
2024-08-26 09:50:00,149.89,150.05,149.58,149.94,12556.0,147.3503,147.5076,147.0456,147.3995,12556.0
2024-08-26 10:00:00,149.82,151.33,149.76,151.32,46958.0,147.2815,148.7659,147.2225,148.7561,46958.0
2024-08-26 10:10:00,151.55,152.55,151.52,152.08,53942.0,148.9822,149.9653,148.9527,149.5032,53942.0
2024-08-26 10:20:00,152.12,152.16,151.26,151.53,37692.0,149.5426,149.5819,148.6971,148.9626,37692.0
2024-08-26 10:30:00,151.63,151.95,151.36,151.81,19025.0,149.0609,149.3754,148.7954,149.2378,19025.0
2024-08-26 10:40:00,151.71,151.98,151.51,151.52,19142.0,149.1395,149.4049,148.9429,148.9527,19142.0
2024-08-26 10:50:00,151.53,151.73,151.4,151.49,16253.0,148.9626,149.1592,148.8348,148.9232,16253.0
2024-08-26 11:00:00,151.49,151.49,151.02,151.17,11025.0,148.9232,148.9232,148.4612,148.6087,11025.0
2024-08-26 11:10:00,151.14,151.44,150.92,151.38,27723.0,148.5792,148.8741,148.3629,148.8151,27723.0
2024-08-26 11:20:00,151.38,151.38,150.89,151.03,10590.0,148.8151,148.8151,148.3334,148.471,10590.0
2024-08-26 11:30:00,150.98,151.39,150.91,151.26,8576.0,148.4219,148.8249,148.3531,148.6971,8576.0
2024-08-26 11:40:00,151.26,151.48,150.85,151.02,7544.0,148.6971,148.9134,148.2941,148.4612,7544.0
2024-08-26 11:50:00,151.06,151.19,150.95,151.1,3770.0,148.5005,148.6283,148.3924,148.5398,3770.0
2024-08-26 12:00:00,151.03,151.34,150.99,151.24,5058.0,148.471,148.7758,148.4317,148.6775,5058.0
2024-08-26 12:10:00,151.27,151.48,151.15,151.44,4751.0,148.707,148.9134,148.589,148.8741,4751.0
2024-08-26 12:20:00,151.43,151.64,151.38,151.49,17075.0,148.8642,149.0707,148.8151,148.9232,17075.0
2024-08-26 12:30:00,151.53,151.67,151.45,151.56,9834.0,148.9626,149.1002,148.8839,148.992,9834.0
2024-08-26 12:40:00,151.64,151.82,151.58,151.7,5561.0,149.0707,149.2476,149.0117,149.1297,5561.0
2024-08-26 12:50:00,151.79,152.07,151.66,151.98,13958.0,149.2181,149.4934,149.0904,149.4049,13958.0
2024-08-26 13:00:00,151.98,152.09,151.79,152.01,5885.0,149.4049,149.5131,149.2181,149.4344,5885.0
2024-08-26 13:10:00,152.07,152.07,151.84,151.84,6876.0,149.4934,149.4934,149.2673,149.2673,6876.0
2024-08-26 13:20:00,151.84,152.14,151.79,151.94,10274.0,149.2673,149.5622,149.2181,149.3656,10274.0
2024-08-26 13:30:00,152.01,152.01,151.43,151.43,9605.0,149.4344,149.4344,148.8642,148.8642,9605.0
2024-08-26 13:40:00,151.56,151.56,151.11,151.26,5345.0,148.992,148.992,148.5497,148.6971,5345.0
2024-08-26 13:50:00,151.29,151.29,151.03,151.11,3941.0,148.7266,148.7266,148.471,148.5497,3941.0
2024-08-26 14:00:00,151.08,151.12,150.72,150.79,10247.0,148.5202,148.5595,148.1663,148.2351,10247.0
2024-08-26 14:10:00,150.81,150.93,150.73,150.88,7140.0,148.2548,148.3727,148.1761,148.3236,7140.0
2024-08-26 14:20:00,150.93,151.13,150.93,151.08,7664.0,148.3727,148.5693,148.3727,148.5202,7664.0
2024-08-26 14:30:00,151.14,151.22,150.94,151.09,10088.0,148.5792,148.6578,148.3825,148.53,10088.0
2024-08-26 14:40:00,151.18,151.26,150.88,150.9,6263.0,148.6185,148.6971,148.3236,148.3432,6263.0
2024-08-26 14:50:00,150.85,151.18,150.85,151.17,4831.0,148.2941,148.6185,148.2941,148.6087,4831.0
2024-08-26 15:00:00,151.11,151.18,150.88,151.08,8354.0,148.5497,148.6185,148.3236,148.5202,8354.0
2024-08-26 15:10:00,151.08,151.08,150.87,150.88,11703.0,148.5202,148.5202,148.3137,148.3236,11703.0
2024-08-26 15:20:00,150.87,150.88,150.65,150.67,15432.0,148.3137,148.3236,148.0975,148.1171,15432.0
2024-08-26 15:30:00,150.66,150.79,150.43,150.72,15639.0,148.1073,148.2351,147.8812,148.1663,15639.0
2024-08-26 15:40:00,150.67,150.8,150.47,150.69,17115.0,148.1171,148.2449,147.9205,148.1368,17115.0
2024-08-26 15:50:00,150.63,150.71,150.15,150.44,111466.0,148.0778,148.1564,147.6059,147.891,111466.0
2024-08-27 09:30:00,150.13,151.52,149.26,151.38,27083.0,147.5863,148.9527,146.731,148.8151,27083.0
2024-08-27 09:40:00,151.42,151.65,150.72,150.98,10476.0,148.8544,149.0805,148.1663,148.4219,10476.0
2024-08-27 09:50:00,150.98,151.14,150.28,150.28,6682.0,148.4219,148.5792,147.7337,147.7337,6682.0
2024-08-27 10:00:00,150.34,150.62,149.77,149.84,14205.0,147.7927,148.068,147.2324,147.3012,14205.0
2024-08-27 10:10:00,149.99,149.99,149.1,149.24,12382.0,147.4486,147.4486,146.5737,146.7114,12382.0
2024-08-27 10:20:00,149.23,149.34,149.13,149.22,5190.0,146.7015,146.8097,146.6032,146.6917,5190.0
2024-08-27 10:30:00,149.31,149.55,149.01,149.41,17172.0,146.7802,147.0161,146.4853,146.8785,17172.0
2024-08-27 10:40:00,149.41,149.61,149.18,149.61,10954.0,146.8785,147.0751,146.6524,147.0751,10954.0
2024-08-27 10:50:00,149.55,149.63,149.26,149.26,5370.0,147.0161,147.0947,146.731,146.731,5370.0
2024-08-27 11:00:00,149.33,149.33,148.88,148.96,5942.0,146.7998,146.7998,146.3575,146.4361,5942.0
2024-08-27 11:10:00,148.96,149.0,148.74,148.8,16414.0,146.4361,146.4754,146.2198,146.2788,16414.0
2024-08-27 11:20:00,148.81,148.92,148.59,148.77,8663.0,146.2886,146.3968,146.0724,146.2493,8663.0
2024-08-27 11:30:00,148.77,148.99,148.72,148.95,10579.0,146.2493,146.4656,146.2002,146.4263,10579.0
2024-08-27 11:40:00,148.9,149.45,148.85,149.37,11101.0,146.3771,146.9178,146.328,146.8392,11101.0
2024-08-27 11:50:00,149.28,149.61,149.28,149.5,3111.0,146.7507,147.0751,146.7507,146.9669,3111.0
2024-08-27 12:00:00,149.55,149.82,149.39,149.58,34097.0,147.0161,147.2815,146.8588,147.0456,34097.0
2024-08-27 12:10:00,149.52,150.01,149.52,149.86,13415.0,146.9866,147.4683,146.9866,147.3208,13415.0
2024-08-27 12:20:00,149.86,150.09,149.8,149.93,31305.0,147.3208,147.547,147.2619,147.3897,31305.0
2024-08-27 12:30:00,149.95,150.04,149.86,149.96,19407.0,147.4093,147.4978,147.3208,147.4192,19407.0
2024-08-27 12:40:00,149.9,150.08,149.83,150.08,7180.0,147.3602,147.5371,147.2914,147.5371,7180.0
2024-08-27 12:50:00,150.12,150.22,149.89,149.92,13307.0,147.5764,147.6747,147.3503,147.3798,13307.0
2024-08-27 13:00:00,149.99,150.13,149.94,150.04,13145.0,147.4486,147.5863,147.3995,147.4978,13145.0
2024-08-27 13:10:00,150.04,150.28,149.98,150.23,14149.0,147.4978,147.7337,147.4388,147.6846,14149.0
2024-08-27 13:20:00,150.29,150.4,150.19,150.4,15616.0,147.7436,147.8517,147.6453,147.8517,15616.0
2024-08-27 13:30:00,150.43,150.94,149.5,150.89,92489.0,147.8812,148.3825,146.9669,148.3334,92489.0
2024-08-27 13:40:00,150.88,150.92,150.74,150.86,8686.0,148.3236,148.3629,148.1859,148.3039,8686.0
2024-08-27 13:50:00,150.81,150.98,150.79,150.91,18520.0,148.2548,148.4219,148.2351,148.3531,18520.0
2024-08-27 14:00:00,150.89,150.99,150.84,150.92,11974.0,148.3334,148.4317,148.2842,148.3629,11974.0
2024-08-27 14:10:00,150.92,150.97,150.51,150.51,6663.0,148.3629,148.412,147.9598,147.9598,6663.0
2024-08-27 14:20:00,150.53,150.69,150.51,150.67,7909.0,147.9795,148.1368,147.9598,148.1171,7909.0
2024-08-27 14:30:00,150.65,150.69,150.35,150.36,18856.0,148.0975,148.1368,147.8025,147.8124,18856.0
2024-08-27 14:40:00,150.32,150.48,150.31,150.47,9524.0,147.7731,147.9303,147.7632,147.9205,9524.0
2024-08-27 14:50:00,150.47,150.9,150.46,150.66,14382.0,147.9205,148.3432,147.9107,148.1073,14382.0
2024-08-27 15:00:00,150.66,150.66,150.08,150.11,17070.0,148.1073,148.1073,147.5371,147.5666,17070.0
2024-08-27 15:10:00,150.1,150.23,150.08,150.23,17207.0,147.5568,147.6846,147.5371,147.6846,17207.0
2024-08-27 15:20:00,150.21,150.24,150.06,150.06,10515.0,147.6649,147.6944,147.5175,147.5175,10515.0
2024-08-27 15:30:00,150.06,150.26,149.92,150.21,20985.0,147.5175,147.7141,147.3798,147.6649,20985.0
2024-08-27 15:40:00,150.25,150.32,150.11,150.11,31941.0,147.7042,147.7731,147.5666,147.5666,31941.0
2024-08-27 15:50:00,150.11,150.57,149.95,150.37,172168.0,147.5666,148.0188,147.4093,147.8222,172168.0
2024-08-28 09:30:00,149.03,149.24,147.93,148.78,56702.0,146.5049,146.7114,145.4235,146.2591,56702.0
2024-08-28 09:40:00,149.0,149.54,148.59,149.39,23013.0,146.4754,147.0063,146.0724,146.8588,23013.0
2024-08-28 09:50:00,149.5,149.74,149.0,149.0,9659.0,146.9669,147.2029,146.4754,146.4754,9659.0
2024-08-28 10:00:00,149.01,149.18,148.75,148.79,16319.0,146.4853,146.6524,146.2297,146.269,16319.0
2024-08-28 10:10:00,148.78,148.79,148.35,148.57,21595.0,146.2591,146.269,145.8364,146.0527,21595.0
2024-08-28 10:20:00,148.73,149.15,148.71,148.92,9414.0,146.21,146.6229,146.1903,146.3968,9414.0
2024-08-28 10:30:00,149.05,149.3,148.7,149.3,7641.0,146.5246,146.7703,146.1805,146.7703,7641.0
2024-08-28 10:40:00,149.3,149.63,149.11,149.3,8147.0,146.7703,147.0947,146.5836,146.7703,8147.0
2024-08-28 10:50:00,149.46,149.82,149.34,149.38,11714.0,146.9276,147.2815,146.8097,146.849,11714.0
2024-08-28 11:00:00,149.27,149.27,148.75,148.75,2735.0,146.7408,146.7408,146.2297,146.2297,2735.0
2024-08-28 11:10:00,148.77,149.05,148.37,148.37,9955.0,146.2493,146.5246,145.8561,145.8561,9955.0
2024-08-28 11:20:00,148.42,148.72,148.33,148.65,11948.0,145.9052,146.2002,145.8168,146.1314,11948.0
2024-08-28 11:30:00,148.53,148.55,148.21,148.3,8588.0,146.0134,146.033,145.6988,145.7873,8588.0
2024-08-28 11:40:00,148.24,148.24,147.58,147.58,2089.0,145.7283,145.7283,145.0795,145.0795,2089.0
2024-08-28 11:50:00,147.58,148.07,147.58,148.06,19323.0,145.0795,145.5612,145.0795,145.5513,19323.0
2024-08-28 12:00:00,148.1,148.26,147.58,147.58,11928.0,145.5907,145.748,145.0795,145.0795,11928.0
2024-08-28 12:10:00,147.74,148.0,147.38,147.9,25325.0,145.2368,145.4924,144.8829,145.3941,25325.0
2024-08-28 12:20:00,147.95,147.97,147.73,147.75,35310.0,145.4432,145.4629,145.2269,145.2466,35310.0
2024-08-28 12:30:00,147.68,147.89,147.68,147.86,6530.0,145.1778,145.3842,145.1778,145.3547,6530.0
2024-08-28 12:40:00,147.8,148.12,147.8,148.03,19198.0,145.2958,145.6103,145.2958,145.5219,19198.0
2024-08-28 12:50:00,148.03,148.27,148.02,148.12,8073.0,145.5219,145.7578,145.512,145.6103,8073.0
2024-08-28 13:00:00,148.09,148.15,148.06,148.1,1753.0,145.5808,145.6398,145.5513,145.5907,1753.0
2024-08-28 13:10:00,148.11,148.21,148.0,148.0,6028.0,145.6005,145.6988,145.4924,145.4924,6028.0
2024-08-28 13:20:00,148.05,148.19,147.95,148.17,8080.0,145.5415,145.6791,145.4432,145.6595,8080.0
2024-08-28 13:30:00,148.17,148.35,148.1,148.1,5422.0,145.6595,145.8364,145.5907,145.5907,5422.0
2024-08-28 13:40:00,148.1,148.27,148.08,148.13,17303.0,145.5907,145.7578,145.571,145.6202,17303.0
2024-08-28 13:50:00,148.11,148.14,147.88,147.88,10570.0,145.6005,145.63,145.3744,145.3744,10570.0
2024-08-28 14:00:00,147.86,148.09,147.74,147.95,27412.0,145.3547,145.5808,145.2368,145.4432,27412.0
2024-08-28 14:10:00,147.95,148.01,147.6,147.6,17488.0,145.4432,145.5022,145.0991,145.0991,17488.0
2024-08-28 14:20:00,147.72,147.83,147.44,147.52,34145.0,145.2171,145.3252,144.9419,145.0205,34145.0
2024-08-28 14:30:00,147.44,147.53,147.39,147.45,42606.0,144.9419,145.0303,144.8927,144.9517,42606.0
2024-08-28 14:40:00,147.44,147.56,147.3,147.5,27345.0,144.9419,145.0598,144.8042,145.0008,27345.0
2024-08-28 14:50:00,147.56,148.11,147.55,148.01,8473.0,145.0598,145.6005,145.05,145.5022,8473.0
2024-08-28 15:00:00,148.02,148.3,147.89,147.9,17249.0,145.512,145.7873,145.3842,145.3941,17249.0
2024-08-28 15:10:00,147.98,148.19,147.89,148.14,6562.0,145.4727,145.6791,145.3842,145.63,6562.0
2024-08-28 15:20:00,148.14,148.25,147.86,148.25,6674.0,145.63,145.7381,145.3547,145.7381,6674.0
2024-08-28 15:30:00,148.22,148.22,147.97,148.1,12574.0,145.7086,145.7086,145.4629,145.5907,12574.0
2024-08-28 15:40:00,148.12,148.39,147.96,148.28,17485.0,145.6103,145.8758,145.453,145.7676,17485.0
2024-08-28 15:50:00,148.33,148.42,148.02,148.04,73149.0,145.8168,145.9052,145.512,145.5317,73149.0
2024-08-29 09:30:00,148.95,149.16,148.21,148.89,15830.0,146.4263,146.6327,145.6988,146.3673,15830.0
2024-08-29 09:40:00,148.84,149.01,148.3,148.46,5354.0,146.3181,146.4853,145.7873,145.9446,5354.0
2024-08-29 09:50:00,148.31,148.71,148.11,148.26,6807.0,145.7971,146.1903,145.6005,145.748,6807.0
2024-08-29 10:00:00,148.35,149.39,148.28,149.39,10183.0,145.8364,146.8588,145.7676,146.8588,10183.0
2024-08-29 10:10:00,149.33,149.83,149.33,149.81,9416.0,146.7998,147.2914,146.7998,147.2717,9416.0
2024-08-29 10:20:00,149.69,150.16,149.63,150.07,9591.0,147.1537,147.6158,147.0947,147.5273,9591.0
2024-08-29 10:30:00,150.04,150.1,149.77,150.05,6092.0,147.4978,147.5568,147.2324,147.5076,6092.0
2024-08-29 10:40:00,150.13,150.13,149.76,149.88,3950.0,147.5863,147.5863,147.2225,147.3405,3950.0
2024-08-29 10:50:00,150.0,150.05,149.74,149.86,11758.0,147.4585,147.5076,147.2029,147.3208,11758.0
2024-08-29 11:00:00,149.9,149.96,149.55,149.69,9168.0,147.3602,147.4192,147.0161,147.1537,9168.0
2024-08-29 11:10:00,149.63,149.83,149.58,149.69,6683.0,147.0947,147.2914,147.0456,147.1537,6683.0
2024-08-29 11:20:00,149.63,149.79,149.57,149.72,4703.0,147.0947,147.252,147.0358,147.1832,4703.0
2024-08-29 11:30:00,149.74,149.91,149.71,149.87,2220.0,147.2029,147.37,147.1734,147.3307,2220.0
2024-08-29 11:40:00,149.82,150.04,149.82,150.04,1737.0,147.2815,147.4978,147.2815,147.4978,1737.0
2024-08-29 11:50:00,150.04,150.23,150.0,150.23,6291.0,147.4978,147.6846,147.4585,147.6846,6291.0
2024-08-29 12:00:00,150.23,150.48,150.23,150.41,2481.0,147.6846,147.9303,147.6846,147.8615,2481.0
2024-08-29 12:10:00,150.51,150.68,150.47,150.68,1553.0,147.9598,148.127,147.9205,148.127,1553.0
2024-08-29 12:20:00,150.66,150.83,150.64,150.7,2909.0,148.1073,148.2744,148.0876,148.1466,2909.0
2024-08-29 12:30:00,150.77,151.02,150.77,150.92,6489.0,148.2154,148.4612,148.2154,148.3629,6489.0
2024-08-29 12:40:00,150.96,151.18,150.9,150.97,3583.0,148.4022,148.6185,148.3432,148.412,3583.0
2024-08-29 12:50:00,150.98,151.08,150.79,150.89,3282.0,148.4219,148.5202,148.2351,148.3334,3282.0
2024-08-29 13:00:00,150.94,151.09,150.94,150.94,1686.0,148.3825,148.53,148.3825,148.3825,1686.0
2024-08-29 13:10:00,150.81,151.2,150.81,151.03,9977.0,148.2548,148.6381,148.2548,148.471,9977.0
2024-08-29 13:20:00,151.03,151.03,150.66,150.75,8049.0,148.471,148.471,148.1073,148.1958,8049.0
2024-08-29 13:30:00,150.71,150.93,150.71,150.93,2265.0,148.1564,148.3727,148.1564,148.3727,2265.0
2024-08-29 13:40:00,150.93,151.12,150.81,150.88,4288.0,148.3727,148.5595,148.2548,148.3236,4288.0
2024-08-29 13:50:00,150.82,151.13,150.82,151.07,2021.0,148.2646,148.5693,148.2646,148.5103,2021.0
2024-08-29 14:00:00,151.07,151.17,150.88,151.17,8167.0,148.5103,148.6087,148.3236,148.6087,8167.0
2024-08-29 14:10:00,151.25,151.34,151.07,151.19,5680.0,148.6873,148.7758,148.5103,148.6283,5680.0
2024-08-29 14:20:00,151.12,151.2,150.7,150.82,4505.0,148.5595,148.6381,148.1466,148.2646,4505.0
2024-08-29 14:30:00,150.72,150.88,149.99,150.0,11500.0,148.1663,148.3236,147.4486,147.4585,11500.0
2024-08-29 14:40:00,150.0,150.0,149.7,149.84,3031.0,147.4585,147.4585,147.1636,147.3012,3031.0
2024-08-29 14:50:00,149.82,150.45,149.78,150.38,10135.0,147.2815,147.9009,147.2422,147.832,10135.0
2024-08-29 15:00:00,150.31,150.47,150.21,150.41,3980.0,147.7632,147.9205,147.6649,147.8615,3980.0
2024-08-29 15:10:00,150.45,150.77,150.26,150.77,6375.0,147.9009,148.2154,147.7141,148.2154,6375.0
2024-08-29 15:20:00,150.81,150.82,150.63,150.74,13717.0,148.2548,148.2646,148.0778,148.1859,13717.0
2024-08-29 15:30:00,150.71,150.75,150.45,150.45,29582.0,148.1564,148.1958,147.9009,147.9009,29582.0
2024-08-29 15:40:00,150.52,150.52,149.81,149.86,33970.0,147.9697,147.9697,147.2717,147.3208,33970.0
2024-08-29 15:50:00,149.85,150.04,149.31,150.01,164528.0,147.311,147.4978,146.7802,147.4683,164528.0
2024-08-30 09:30:00,150.15,151.89,150.06,151.8,20545.0,147.6059,149.3165,147.5175,149.228,20545.0
2024-08-30 09:40:00,151.45,151.75,150.58,151.15,8145.0,148.8839,149.1788,148.0286,148.589,8145.0
2024-08-30 09:50:00,151.07,151.23,150.51,151.08,16784.0,148.5103,148.6676,147.9598,148.5202,16784.0
2024-08-30 10:00:00,151.07,151.62,150.86,151.62,21907.0,148.5103,149.051,148.3039,149.051,21907.0
2024-08-30 10:10:00,151.62,151.83,151.31,151.67,31784.0,149.051,149.2575,148.7463,149.1002,31784.0
2024-08-30 10:20:00,151.69,151.77,151.54,151.68,8258.0,149.1198,149.1985,148.9724,149.11,8258.0
2024-08-30 10:30:00,151.71,151.75,151.39,151.46,5358.0,149.1395,149.1788,148.8249,148.8937,5358.0
2024-08-30 10:40:00,151.57,151.78,151.43,151.5,8734.0,149.0019,149.2083,148.8642,148.9331,8734.0
2024-08-30 10:50:00,151.48,151.58,151.05,151.1,7166.0,148.9134,149.0117,148.4907,148.5398,7166.0
2024-08-30 11:00:00,151.2,151.46,151.05,151.33,4753.0,148.6381,148.8937,148.4907,148.7659,4753.0
2024-08-30 11:10:00,151.33,151.33,151.04,151.08,6441.0,148.7659,148.7659,148.4809,148.5202,6441.0
2024-08-30 11:20:00,151.02,151.02,150.3,150.4,6638.0,148.4612,148.4612,147.7534,147.8517,6638.0
2024-08-30 11:30:00,150.41,150.73,150.28,150.66,25160.0,147.8615,148.1761,147.7337,148.1073,25160.0
2024-08-30 11:40:00,150.63,150.89,150.63,150.68,8048.0,148.0778,148.3334,148.0778,148.127,8048.0
2024-08-30 11:50:00,150.67,150.86,150.59,150.86,4046.0,148.1171,148.3039,148.0385,148.3039,4046.0
2024-08-30 12:00:00,150.84,150.96,150.54,150.91,10232.0,148.2842,148.4022,147.9893,148.3531,10232.0
2024-08-30 12:10:00,150.91,151.0,150.79,150.89,4155.0,148.3531,148.4415,148.2351,148.3334,4155.0
2024-08-30 12:20:00,150.87,150.87,150.39,150.49,8413.0,148.3137,148.3137,147.8419,147.9402,8413.0
2024-08-30 12:30:00,150.49,150.57,150.15,150.22,20571.0,147.9402,148.0188,147.6059,147.6747,20571.0
2024-08-30 12:40:00,150.31,150.4,150.19,150.32,5600.0,147.7632,147.8517,147.6453,147.7731,5600.0
2024-08-30 12:50:00,150.4,150.55,150.37,150.46,3385.0,147.8517,147.9992,147.8222,147.9107,3385.0
2024-08-30 13:00:00,150.44,150.61,150.43,150.54,3561.0,147.891,148.0581,147.8812,147.9893,3561.0
2024-08-30 13:10:00,150.5,150.53,150.3,150.3,7841.0,147.95,147.9795,147.7534,147.7534,7841.0
2024-08-30 13:20:00,150.32,150.32,150.11,150.11,2933.0,147.7731,147.7731,147.5666,147.5666,2933.0
2024-08-30 13:30:00,150.14,150.22,150.12,150.14,3129.0,147.5961,147.6747,147.5764,147.5961,3129.0
2024-08-30 13:40:00,150.14,150.28,150.13,150.23,7712.0,147.5961,147.7337,147.5863,147.6846,7712.0
2024-08-30 13:50:00,150.23,150.26,150.11,150.12,5277.0,147.6846,147.7141,147.5666,147.5764,5277.0
2024-08-30 14:00:00,150.14,150.31,150.14,150.28,6952.0,147.5961,147.7632,147.5961,147.7337,6952.0
2024-08-30 14:10:00,150.24,150.42,150.23,150.34,5982.0,147.6944,147.8714,147.6846,147.7927,5982.0
2024-08-30 14:20:00,150.31,150.43,150.18,150.19,4636.0,147.7632,147.8812,147.6354,147.6453,4636.0
2024-08-30 14:30:00,150.23,150.48,150.22,150.48,2734.0,147.6846,147.9303,147.6747,147.9303,2734.0
2024-08-30 14:40:00,150.53,150.67,150.47,150.64,3862.0,147.9795,148.1171,147.9205,148.0876,3862.0
2024-08-30 14:50:00,150.6,150.82,150.6,150.72,10889.0,148.0483,148.2646,148.0483,148.1663,10889.0
2024-08-30 15:00:00,150.71,150.99,150.6,150.81,18564.0,148.1564,148.4317,148.0483,148.2548,18564.0
2024-08-30 15:10:00,150.79,150.9,150.69,150.85,9594.0,148.2351,148.3432,148.1368,148.2941,9594.0
2024-08-30 15:20:00,150.85,151.19,150.85,151.14,12903.0,148.2941,148.6283,148.2941,148.5792,12903.0
2024-08-30 15:30:00,151.19,151.45,150.99,151.34,23767.0,148.6283,148.8839,148.4317,148.7758,23767.0
2024-08-30 15:40:00,151.34,151.55,151.22,151.41,28212.0,148.7758,148.9822,148.6578,148.8446,28212.0
2024-08-30 15:50:00,151.52,152.29,151.3,151.91,150219.0,148.9527,149.7097,148.7365,149.3361,150219.0
2024-09-03 09:30:00,149.77,150.0,147.48,148.25,72306.0,147.2324,147.4585,144.9812,145.7381,72306.0
2024-09-03 09:40:00,148.13,148.31,146.8,147.26,16879.0,145.6202,145.7971,144.3127,144.7649,16879.0
2024-09-03 09:50:00,147.28,147.88,146.79,147.87,11326.0,144.7846,145.3744,144.3029,145.3646,11326.0
2024-09-03 10:00:00,147.85,147.88,146.58,146.99,17415.0,145.3449,145.3744,144.0964,144.4995,17415.0
2024-09-03 10:10:00,146.99,147.19,146.32,147.19,15672.0,144.4995,144.6961,143.8408,144.6961,15672.0
2024-09-03 10:20:00,147.07,147.08,146.68,146.86,12497.0,144.5781,144.588,144.1947,144.3717,12497.0
2024-09-03 10:30:00,146.84,146.85,145.53,145.87,12645.0,144.352,144.3618,143.0642,143.3985,12645.0
2024-09-03 10:40:00,145.86,146.13,145.61,145.71,12880.0,143.3886,143.654,143.1429,143.2412,12880.0
2024-09-03 10:50:00,145.77,145.82,145.43,145.72,4342.0,143.3001,143.3493,142.9659,143.251,4342.0
2024-09-03 11:00:00,145.65,145.88,145.5,145.88,20989.0,143.1822,143.4083,143.0347,143.4083,20989.0
2024-09-03 11:10:00,145.83,145.84,145.62,145.66,10598.0,143.3591,143.369,143.1527,143.192,10598.0
2024-09-03 11:20:00,145.66,145.89,145.64,145.77,18768.0,143.192,143.4181,143.1724,143.3001,18768.0
2024-09-03 11:30:00,145.74,145.88,145.43,145.58,10785.0,143.2707,143.4083,142.9659,143.1134,10785.0
2024-09-03 11:40:00,145.58,145.58,145.33,145.43,11803.0,143.1134,143.1134,142.8676,142.9659,11803.0
2024-09-03 11:50:00,145.43,145.75,145.39,145.47,14146.0,142.9659,143.2805,142.9266,143.0052,14146.0
2024-09-03 12:00:00,145.47,145.56,145.3,145.3,12375.0,143.0052,143.0937,142.8381,142.8381,12375.0
2024-09-03 12:10:00,145.31,145.66,145.31,145.45,9387.0,142.8479,143.192,142.8479,142.9856,9387.0
2024-09-03 12:20:00,145.45,145.51,145.09,145.34,8196.0,142.9856,143.0446,142.6317,142.8774,8196.0
2024-09-03 12:30:00,145.37,145.37,145.11,145.12,13496.0,142.9069,142.9069,142.6513,142.6612,13496.0
2024-09-03 12:40:00,145.13,145.14,144.5,144.5,9164.0,142.671,142.6808,142.0517,142.0517,9164.0
2024-09-03 12:50:00,144.57,144.74,144.44,144.62,11606.0,142.1205,142.2876,141.9927,142.1696,11606.0
2024-09-03 13:00:00,144.69,145.0,144.67,144.92,7105.0,142.2384,142.5432,142.2188,142.4645,7105.0
2024-09-03 13:10:00,144.91,145.15,144.84,145.15,15437.0,142.4547,142.6907,142.3859,142.6907,15437.0
2024-09-03 13:20:00,145.15,145.53,145.13,145.5,8457.0,142.6907,143.0642,142.671,143.0347,8457.0
2024-09-03 13:30:00,145.5,145.65,145.16,145.65,12197.0,143.0347,143.1822,142.7005,143.1822,12197.0
2024-09-03 13:40:00,145.59,145.6,145.36,145.47,6864.0,143.1232,143.133,142.8971,143.0052,6864.0
2024-09-03 13:50:00,145.49,145.65,145.4,145.4,11460.0,143.0249,143.1822,142.9364,142.9364,11460.0
2024-09-03 14:00:00,145.4,145.4,145.21,145.27,5481.0,142.9364,142.9364,142.7496,142.8086,5481.0
2024-09-03 14:10:00,145.29,145.59,145.28,145.47,8009.0,142.8283,143.1232,142.8184,143.0052,8009.0
2024-09-03 14:20:00,145.54,145.77,145.45,145.74,12638.0,143.074,143.3001,142.9856,143.2707,12638.0
2024-09-03 14:30:00,145.66,145.82,145.54,145.59,8856.0,143.192,143.3493,143.074,143.1232,8856.0
2024-09-03 14:40:00,145.61,145.63,145.2,145.34,18452.0,143.1429,143.1625,142.7398,142.8774,18452.0
2024-09-03 14:50:00,145.45,145.53,145.23,145.37,21157.0,142.9856,143.0642,142.7693,142.9069,21157.0
2024-09-03 15:00:00,145.34,145.37,144.95,144.95,9790.0,142.8774,142.9069,142.494,142.494,9790.0
2024-09-03 15:10:00,144.91,145.03,144.57,144.57,10602.0,142.4547,142.5727,142.1205,142.1205,10602.0
2024-09-03 15:20:00,144.62,144.95,144.52,144.84,22618.0,142.1696,142.494,142.0713,142.3859,22618.0
2024-09-03 15:30:00,144.95,145.0,144.09,144.25,47567.0,142.494,142.5432,141.6486,141.8059,47567.0
2024-09-03 15:40:00,144.21,144.44,143.93,144.44,38961.0,141.7666,141.9927,141.4913,141.9927,38961.0
2024-09-03 15:50:00,144.4,144.62,144.14,144.42,141960.0,141.9534,142.1696,141.6978,141.973,141960.0
2024-09-04 09:30:00,143.9,145.39,143.9,144.63,40521.0,141.4618,142.9266,141.4618,142.1795,40521.0
2024-09-04 09:40:00,144.59,144.59,143.5,143.94,8698.0,142.1401,142.1401,141.0686,141.5012,8698.0
2024-09-04 09:50:00,143.91,145.23,143.88,145.06,6490.0,141.4717,142.7693,141.4422,142.6022,6490.0
2024-09-04 10:00:00,145.09,145.1,144.07,144.72,9156.0,142.6317,142.6415,141.629,142.2679,9156.0
2024-09-04 10:10:00,144.78,144.78,144.48,144.62,2643.0,142.3269,142.3269,142.032,142.1696,2643.0
2024-09-04 10:20:00,144.52,144.68,143.94,144.09,21532.0,142.0713,142.2286,141.5012,141.6486,21532.0
2024-09-04 10:30:00,144.1,144.32,143.79,144.25,25009.0,141.6584,141.8747,141.3537,141.8059,25009.0
2024-09-04 10:40:00,144.07,144.31,143.86,143.89,11026.0,141.629,141.8649,141.4225,141.452,11026.0
2024-09-04 10:50:00,144.02,144.24,143.85,143.94,13191.0,141.5798,141.7961,141.4127,141.5012,13191.0
2024-09-04 11:00:00,143.93,144.15,143.32,143.54,10702.0,141.4913,141.7076,140.8917,141.1079,10702.0
2024-09-04 11:10:00,143.39,143.55,143.14,143.44,7405.0,140.9605,141.1178,140.7147,141.0096,7405.0
2024-09-04 11:20:00,143.53,143.59,143.35,143.44,2689.0,141.0981,141.1571,140.9212,141.0096,2689.0
2024-09-04 11:30:00,143.36,143.41,143.09,143.31,11263.0,140.931,140.9801,140.6656,140.8818,11263.0
2024-09-04 11:40:00,143.32,143.72,143.32,143.49,7436.0,140.8917,141.2849,140.8917,141.0588,7436.0
2024-09-04 11:50:00,143.49,143.75,143.43,143.73,4892.0,141.0588,141.3144,140.9998,141.2947,4892.0
2024-09-04 12:00:00,143.68,143.76,143.51,143.62,2595.0,141.2456,141.3242,141.0784,141.1866,2595.0
2024-09-04 12:10:00,143.62,143.86,143.48,143.79,16617.0,141.1866,141.4225,141.0489,141.3537,16617.0
2024-09-04 12:20:00,143.68,143.96,143.68,143.81,20637.0,141.2456,141.5208,141.2456,141.3734,20637.0
2024-09-04 12:30:00,143.81,143.89,143.72,143.81,4543.0,141.3734,141.452,141.2849,141.3734,4543.0
2024-09-04 12:40:00,143.73,143.76,143.4,143.53,4535.0,141.2947,141.3242,140.9703,141.0981,4535.0
2024-09-04 12:50:00,143.55,143.74,143.51,143.59,4956.0,141.1178,141.3045,141.0784,141.1571,4956.0
2024-09-04 13:00:00,143.52,143.56,143.29,143.39,3786.0,141.0883,141.1276,140.8622,140.9605,3786.0
2024-09-04 13:10:00,143.39,143.76,143.39,143.54,9456.0,140.9605,141.3242,140.9605,141.1079,9456.0
2024-09-04 13:20:00,143.56,143.59,143.33,143.47,5776.0,141.1276,141.1571,140.9015,141.0391,5776.0
2024-09-04 13:30:00,143.43,143.44,143.25,143.33,3995.0,140.9998,141.0096,140.8228,140.9015,3995.0
2024-09-04 13:40:00,143.24,143.33,142.68,142.68,13732.0,140.813,140.9015,140.2625,140.2625,13732.0
2024-09-04 13:50:00,142.51,142.51,141.84,142.02,18868.0,140.0954,140.0954,139.4367,139.6137,18868.0
2024-09-04 14:00:00,142.15,142.18,141.25,141.85,66632.0,139.7415,139.771,138.8567,139.4466,66632.0
2024-09-04 14:10:00,141.88,141.97,141.49,141.76,12514.0,139.4761,139.5645,139.0927,139.3581,12514.0
2024-09-04 14:20:00,141.95,142.14,141.84,141.97,12136.0,139.5449,139.7317,139.4367,139.5645,12136.0
2024-09-04 14:30:00,141.86,142.04,141.49,141.49,26971.0,139.4564,139.6333,139.0927,139.0927,26971.0
2024-09-04 14:40:00,141.52,141.82,141.25,141.78,24463.0,139.1222,139.4171,138.8567,139.3778,24463.0
2024-09-04 14:50:00,141.75,142.54,141.64,142.12,27644.0,139.3483,140.1249,139.2401,139.712,27644.0
2024-09-04 15:00:00,142.12,142.19,141.71,141.81,12026.0,139.712,139.7808,139.3089,139.4072,12026.0
2024-09-04 15:10:00,141.81,142.04,141.71,141.93,18773.0,139.4072,139.6333,139.3089,139.5252,18773.0
2024-09-04 15:20:00,141.91,142.24,141.77,141.87,23662.0,139.5055,139.83,139.3679,139.4662,23662.0
2024-09-04 15:30:00,141.87,142.11,141.59,141.66,31128.0,139.4662,139.7022,139.191,139.2598,31128.0
2024-09-04 15:40:00,141.66,141.85,141.44,141.74,33466.0,139.2598,139.4466,139.0435,139.3384,33466.0
2024-09-04 15:50:00,141.75,142.02,141.51,141.72,152417.0,139.3483,139.6137,139.1123,139.3188,152417.0
2024-09-05 09:30:00,142.39,142.81,141.3,141.45,37740.0,139.9774,140.3903,138.9059,139.0533,37740.0
2024-09-05 09:40:00,141.32,141.94,141.03,141.05,11067.0,138.9255,139.535,138.6405,138.6601,11067.0
2024-09-05 09:50:00,141.03,141.19,140.74,140.88,9253.0,138.6405,138.7977,138.3554,138.493,9253.0
2024-09-05 10:00:00,141.02,141.65,140.89,141.63,16356.0,138.6306,139.25,138.5028,139.2303,16356.0
2024-09-05 10:10:00,141.58,141.58,141.12,141.32,23742.0,139.1811,139.1811,138.7289,138.9255,23742.0
2024-09-05 10:20:00,141.34,141.48,140.9,140.9,26251.0,138.9452,139.0828,138.5127,138.5127,26251.0
2024-09-05 10:30:00,140.89,140.92,140.58,140.58,8402.0,138.5028,138.5323,138.1981,138.1981,8402.0
2024-09-05 10:40:00,140.5,140.55,140.13,140.15,11537.0,138.1194,138.1686,137.7557,137.7754,11537.0
2024-09-05 10:50:00,140.18,140.33,140.15,140.33,2866.0,137.8049,137.9523,137.7754,137.9523,2866.0
2024-09-05 11:00:00,140.34,140.53,140.17,140.47,8347.0,137.9622,138.1489,137.795,138.0899,8347.0
2024-09-05 11:10:00,140.44,140.44,139.89,140.0,17178.0,138.0605,138.0605,137.5198,137.6279,17178.0
2024-09-05 11:20:00,140.02,140.09,139.65,139.75,23374.0,137.6476,137.7164,137.2838,137.3821,23374.0
2024-09-05 11:30:00,139.82,139.96,139.72,139.83,14070.0,137.451,137.5886,137.3527,137.4608,14070.0
2024-09-05 11:40:00,139.88,139.88,139.3,139.56,50967.0,137.5099,137.5099,136.9398,137.1954,50967.0
2024-09-05 11:50:00,139.56,139.56,139.0,139.0,5912.0,137.1954,137.1954,136.6449,136.6449,5912.0
2024-09-05 12:00:00,139.0,139.12,138.87,138.96,13181.0,136.6449,136.7628,136.5171,136.6055,13181.0
2024-09-05 12:10:00,138.96,138.96,138.64,138.72,14683.0,136.6055,136.6055,136.291,136.3696,14683.0
2024-09-05 12:20:00,138.72,139.26,138.72,139.18,20600.0,136.3696,136.9004,136.3696,136.8218,20600.0
2024-09-05 12:30:00,139.19,139.26,138.97,139.18,44015.0,136.8316,136.9004,136.6154,136.8218,44015.0
2024-09-05 12:40:00,139.16,139.45,139.12,139.12,24597.0,136.8021,137.0872,136.7628,136.7628,24597.0
2024-09-05 12:50:00,139.13,139.46,139.07,139.46,10844.0,136.7727,137.0971,136.7137,137.0971,10844.0
2024-09-05 13:00:00,139.38,139.54,139.24,139.49,10788.0,137.0184,137.1757,136.8808,137.1266,10788.0
2024-09-05 13:10:00,139.54,139.7,139.47,139.7,13412.0,137.1757,137.333,137.1069,137.333,13412.0
2024-09-05 13:20:00,139.64,139.69,139.48,139.56,16031.0,137.274,137.3232,137.1167,137.1954,16031.0
2024-09-05 13:30:00,139.56,140.01,139.49,139.94,9931.0,137.1954,137.6377,137.1266,137.5689,9931.0
2024-09-05 13:40:00,139.86,140.18,139.86,140.09,6955.0,137.4903,137.8049,137.4903,137.7164,6955.0
2024-09-05 13:50:00,140.02,140.46,139.97,140.43,17516.0,137.6476,138.0801,137.5984,138.0506,17516.0
2024-09-05 14:00:00,140.43,140.73,140.33,140.59,28360.0,138.0506,138.3455,137.9523,138.2079,28360.0
2024-09-05 14:10:00,140.66,140.96,140.59,140.77,28587.0,138.2767,138.5716,138.2079,138.3849,28587.0
2024-09-05 14:20:00,140.68,140.68,140.41,140.41,10092.0,138.2964,138.2964,138.031,138.031,10092.0
2024-09-05 14:30:00,140.39,140.65,140.3,140.49,8415.0,138.0113,138.2669,137.9228,138.1096,8415.0
2024-09-05 14:40:00,140.5,140.5,140.32,140.33,10086.0,138.1194,138.1194,137.9425,137.9523,10086.0
2024-09-05 14:50:00,140.33,140.52,140.23,140.28,8363.0,137.9523,138.1391,137.854,137.9032,8363.0
2024-09-05 15:00:00,140.24,140.28,140.05,140.17,14225.0,137.8638,137.9032,137.6771,137.795,14225.0
2024-09-05 15:10:00,140.15,140.26,139.88,139.96,16009.0,137.7754,137.8835,137.5099,137.5886,16009.0
2024-09-05 15:20:00,139.87,140.02,139.66,140.02,24166.0,137.5001,137.6476,137.2937,137.6476,24166.0
2024-09-05 15:30:00,140.02,140.34,139.95,140.01,43645.0,137.6476,137.9622,137.5788,137.6377,43645.0
2024-09-05 15:40:00,139.93,139.94,139.45,139.75,40173.0,137.5591,137.5689,137.0872,137.3821,40173.0
2024-09-05 15:50:00,139.74,139.76,139.24,139.65,159896.0,137.3723,137.392,136.8808,137.2838,159896.0
2024-09-06 09:30:00,139.44,140.72,138.75,140.48,24235.0,137.0774,138.3357,136.3991,138.0998,24235.0
2024-09-06 09:40:00,140.84,141.37,140.25,141.21,16361.0,138.4537,138.9747,137.8737,138.8174,16361.0
2024-09-06 09:50:00,141.15,141.61,140.55,140.66,13482.0,138.7584,139.2106,138.1686,138.2767,13482.0
2024-09-06 10:00:00,140.57,140.57,139.61,139.61,14788.0,138.1883,138.1883,137.2445,137.2445,14788.0
2024-09-06 10:10:00,139.64,139.84,138.8,139.03,31278.0,137.274,137.4706,136.4482,136.6743,31278.0
2024-09-06 10:20:00,139.03,139.38,138.61,138.75,31349.0,136.6743,137.0184,136.2615,136.3991,31349.0
2024-09-06 10:30:00,138.8,138.94,138.49,138.94,13973.0,136.4482,136.5859,136.1435,136.5859,13973.0
2024-09-06 10:40:00,138.82,138.89,138.51,138.64,9357.0,136.4679,136.5367,136.1632,136.291,9357.0
2024-09-06 10:50:00,138.72,138.73,138.45,138.56,12171.0,136.3696,136.3794,136.1042,136.2123,12171.0
2024-09-06 11:00:00,138.6,139.63,138.6,138.83,8399.0,136.2516,137.2642,136.2516,136.4777,8399.0
2024-09-06 11:10:00,138.86,138.86,138.2,138.31,23370.0,136.5072,136.5072,135.8584,135.9665,23370.0
2024-09-06 11:20:00,138.31,138.51,138.19,138.38,7033.0,135.9665,136.1632,135.8486,136.0354,7033.0
2024-09-06 11:30:00,138.3,138.52,138.24,138.28,6207.0,135.9567,136.173,135.8977,135.9371,6207.0
2024-09-06 11:40:00,138.22,138.34,137.91,138.12,10296.0,135.8781,135.996,135.5733,135.7798,10296.0
2024-09-06 11:50:00,138.12,138.26,138.03,138.21,7888.0,135.7798,135.9174,135.6913,135.8682,7888.0
2024-09-06 12:00:00,138.09,138.29,138.01,138.1,10696.0,135.7503,135.9469,135.6716,135.7601,10696.0
2024-09-06 12:10:00,138.12,138.27,138.0,138.0,9600.0,135.7798,135.9272,135.6618,135.6618,9600.0
2024-09-06 12:20:00,138.0,138.22,137.95,138.03,9672.0,135.6618,135.8781,135.6126,135.6913,9672.0
2024-09-06 12:30:00,138.03,138.4,137.98,138.33,13234.0,135.6913,136.055,135.6421,135.9862,13234.0
2024-09-06 12:40:00,138.32,138.64,138.27,138.4,10330.0,135.9764,136.291,135.9272,136.055,10330.0
2024-09-06 12:50:00,138.46,138.87,138.38,138.76,11061.0,136.114,136.5171,136.0354,136.4089,11061.0
2024-09-06 13:00:00,138.81,139.36,138.81,139.3,6681.0,136.4581,136.9988,136.4581,136.9398,6681.0
2024-09-06 13:10:00,139.31,139.46,139.17,139.43,14858.0,136.9496,137.0971,136.812,137.0676,14858.0
2024-09-06 13:20:00,139.43,139.75,139.41,139.59,16148.0,137.0676,137.3821,137.0479,137.2249,16148.0
2024-09-06 13:30:00,139.59,139.6,139.14,139.27,9896.0,137.2249,137.2347,136.7825,136.9103,9896.0
2024-09-06 13:40:00,139.26,139.4,139.16,139.4,7289.0,136.9004,137.0381,136.8021,137.0381,7289.0
2024-09-06 13:50:00,139.39,139.82,139.38,139.67,12509.0,137.0282,137.451,137.0184,137.3035,12509.0
2024-09-06 14:00:00,139.67,139.74,139.38,139.47,12240.0,137.3035,137.3723,137.0184,137.1069,12240.0
2024-09-06 14:10:00,139.46,139.65,139.4,139.52,41016.0,137.0971,137.2838,137.0381,137.156,41016.0
2024-09-06 14:20:00,139.55,139.55,139.09,139.17,12313.0,137.1855,137.1855,136.7333,136.812,12313.0
2024-09-06 14:30:00,139.14,139.14,138.53,138.64,10981.0,136.7825,136.7825,136.1828,136.291,10981.0
2024-09-06 14:40:00,138.65,139.01,138.63,138.83,6696.0,136.3008,136.6547,136.2811,136.4777,6696.0
2024-09-06 14:50:00,138.86,139.0,138.7,138.93,39741.0,136.5072,136.6449,136.3499,136.576,39741.0
2024-09-06 15:00:00,138.97,139.32,138.89,139.18,7239.0,136.6154,136.9594,136.5367,136.8218,7239.0
2024-09-06 15:10:00,139.23,139.25,138.99,138.99,10150.0,136.871,136.8906,136.635,136.635,10150.0
2024-09-06 15:20:00,139.02,139.56,138.99,139.32,10465.0,136.6645,137.1954,136.635,136.9594,10465.0
2024-09-06 15:30:00,139.28,139.34,138.8,138.8,9293.0,136.9201,136.9791,136.4482,136.4482,9293.0
2024-09-06 15:40:00,138.83,139.17,138.72,139.1,16588.0,136.4777,136.812,136.3696,136.7432,16588.0
2024-09-06 15:50:00,139.08,139.09,138.39,138.83,122477.0,136.7235,136.7333,136.0452,136.4777,122477.0
2024-09-09 09:30:00,141.6,142.92,141.07,142.05,55378.0,139.2008,140.4984,138.6798,139.6432,55378.0
2024-09-09 09:40:00,142.08,142.71,141.95,142.01,23036.0,139.6727,140.292,139.5449,139.6039,23036.0
2024-09-09 09:50:00,142.01,142.08,141.06,141.65,35521.0,139.6039,139.6727,138.67,139.25,35521.0
2024-09-09 10:00:00,141.63,142.34,141.58,142.33,18626.0,139.2303,139.9283,139.1811,139.9184,18626.0
2024-09-09 10:10:00,142.37,143.05,142.37,142.8,14293.0,139.9578,140.6262,139.9578,140.3805,14293.0
2024-09-09 10:20:00,142.8,143.08,142.52,142.68,22177.0,140.3805,140.6557,140.1052,140.2625,22177.0
2024-09-09 10:30:00,142.66,143.09,142.5,142.82,21470.0,140.2428,140.6656,140.0856,140.4001,21470.0
2024-09-09 10:40:00,142.93,143.08,142.64,142.86,19659.0,140.5083,140.6557,140.2232,140.4395,19659.0
2024-09-09 10:50:00,142.86,142.92,142.27,142.28,17675.0,140.4395,140.4984,139.8594,139.8693,17675.0
2024-09-09 11:00:00,142.39,142.42,142.04,142.17,10030.0,139.9774,140.0069,139.6333,139.7611,10030.0
2024-09-09 11:10:00,142.24,142.27,141.99,142.11,7207.0,139.83,139.8594,139.5842,139.7022,7207.0
2024-09-09 11:20:00,142.21,142.39,142.13,142.31,4103.0,139.8005,139.9774,139.7218,139.8988,4103.0
2024-09-09 11:30:00,142.4,142.45,142.2,142.45,4352.0,139.9872,140.0364,139.7906,140.0364,4352.0
2024-09-09 11:40:00,142.46,143.13,142.39,143.13,10433.0,140.0462,140.7049,139.9774,140.7049,10433.0
2024-09-09 11:50:00,143.13,143.19,142.63,142.7,22146.0,140.7049,140.7639,140.2134,140.2822,22146.0
2024-09-09 12:00:00,142.76,143.0,142.59,142.97,9813.0,140.3411,140.5771,140.174,140.5476,9813.0
2024-09-09 12:10:00,142.94,143.24,142.94,143.11,4442.0,140.5181,140.813,140.5181,140.6852,4442.0
2024-09-09 12:20:00,143.05,143.2,143.01,143.12,6493.0,140.6262,140.7737,140.5869,140.695,6493.0
2024-09-09 12:30:00,143.12,143.25,143.01,143.01,18665.0,140.695,140.8228,140.5869,140.5869,18665.0
2024-09-09 12:40:00,143.06,143.22,142.97,143.13,8018.0,140.6361,140.7934,140.5476,140.7049,8018.0
2024-09-09 12:50:00,143.16,143.18,142.97,143.17,9525.0,140.7344,140.754,140.5476,140.7442,9525.0
2024-09-09 13:00:00,143.21,143.51,143.1,143.22,20631.0,140.7835,141.0784,140.6754,140.7934,20631.0
2024-09-09 13:10:00,143.2,143.21,142.77,142.77,8042.0,140.7737,140.7835,140.351,140.351,8042.0
2024-09-09 13:20:00,142.78,142.79,142.61,142.61,5887.0,140.3608,140.3706,140.1937,140.1937,5887.0
2024-09-09 13:30:00,142.57,142.62,142.37,142.52,7046.0,140.1544,140.2035,139.9578,140.1052,7046.0
2024-09-09 13:40:00,142.55,142.64,142.24,142.56,7044.0,140.1347,140.2232,139.83,140.1445,7044.0
2024-09-09 13:50:00,142.55,142.59,142.34,142.34,4624.0,140.1347,140.174,139.9283,139.9283,4624.0
2024-09-09 14:00:00,142.39,142.41,142.16,142.24,2721.0,139.9774,139.9971,139.7513,139.83,2721.0
2024-09-09 14:10:00,142.2,142.31,142.14,142.21,7913.0,139.7906,139.8988,139.7317,139.8005,7913.0
2024-09-09 14:20:00,142.15,142.19,141.78,141.87,11945.0,139.7415,139.7808,139.3778,139.4662,11945.0
2024-09-09 14:30:00,141.74,141.86,141.55,141.55,6314.0,139.3384,139.4564,139.1516,139.1516,6314.0
2024-09-09 14:40:00,141.56,141.65,141.48,141.64,3758.0,139.1615,139.25,139.0828,139.2401,3758.0
2024-09-09 14:50:00,141.68,141.82,141.58,141.82,10432.0,139.2794,139.4171,139.1811,139.4171,10432.0
2024-09-09 15:00:00,141.83,141.83,141.7,141.73,4899.0,139.4269,139.4269,139.2991,139.3286,4899.0
2024-09-09 15:10:00,141.72,141.78,141.55,141.59,9361.0,139.3188,139.3778,139.1516,139.191,9361.0
2024-09-09 15:20:00,141.59,141.88,141.47,141.87,9983.0,139.191,139.4761,139.073,139.4662,9983.0
2024-09-09 15:30:00,141.84,141.87,141.61,141.66,13185.0,139.4367,139.4662,139.2106,139.2598,13185.0
2024-09-09 15:40:00,141.7,141.84,141.28,141.38,18635.0,139.2991,139.4367,138.8862,138.9845,18635.0
2024-09-09 15:50:00,141.33,141.44,140.74,140.98,118235.0,138.9354,139.0435,138.3554,138.5913,118235.0
2024-09-10 09:30:00,141.25,141.27,139.84,139.84,35282.0,138.8567,138.8764,137.4706,137.4706,35282.0
2024-09-10 09:40:00,139.81,140.03,139.28,139.34,13039.0,137.4411,137.6574,136.9201,136.9791,13039.0
2024-09-10 09:50:00,139.33,139.81,139.16,139.74,24276.0,136.9693,137.4411,136.8021,137.3723,24276.0
2024-09-10 10:00:00,139.67,139.7,138.44,138.8,15686.0,137.3035,137.333,136.0943,136.4482,15686.0
2024-09-10 10:10:00,138.76,138.76,138.13,138.27,11135.0,136.4089,136.4089,135.7896,135.9272,11135.0
2024-09-10 10:20:00,138.35,138.62,138.03,138.62,5870.0,136.0059,136.2713,135.6913,136.2713,5870.0
2024-09-10 10:30:00,138.58,138.66,138.29,138.61,11254.0,136.232,136.3106,135.9469,136.2615,11254.0
2024-09-10 10:40:00,138.61,138.84,138.52,138.74,13766.0,136.2615,136.4876,136.173,136.3893,13766.0
2024-09-10 10:50:00,138.82,138.96,138.68,138.82,24993.0,136.4679,136.6055,136.3303,136.4679,24993.0
2024-09-10 11:00:00,138.81,139.32,138.8,139.32,11304.0,136.4581,136.9594,136.4482,136.9594,11304.0
2024-09-10 11:10:00,139.36,139.79,139.36,139.65,16290.0,136.9988,137.4215,136.9988,137.2838,16290.0
2024-09-10 11:20:00,139.65,140.19,139.65,140.07,10349.0,137.2838,137.8147,137.2838,137.6967,10349.0
2024-09-10 11:30:00,140.04,140.17,139.63,139.63,15345.0,137.6672,137.795,137.2642,137.2642,15345.0
2024-09-10 11:40:00,139.65,139.87,139.64,139.71,10579.0,137.2838,137.5001,137.274,137.3428,10579.0
2024-09-10 11:50:00,139.63,139.68,139.39,139.44,11724.0,137.2642,137.3133,137.0282,137.0774,11724.0
2024-09-10 12:00:00,139.45,139.51,139.3,139.36,9476.0,137.0872,137.1462,136.9398,136.9988,9476.0
2024-09-10 12:10:00,139.36,139.45,139.17,139.18,3647.0,136.9988,137.0872,136.812,136.8218,3647.0
2024-09-10 12:20:00,139.18,139.18,138.98,139.08,8218.0,136.8218,136.8218,136.6252,136.7235,8218.0
2024-09-10 12:30:00,139.02,139.17,138.94,139.11,4460.0,136.6645,136.812,136.5859,136.753,4460.0
2024-09-10 12:40:00,139.06,139.19,138.97,139.09,7572.0,136.7038,136.8316,136.6154,136.7333,7572.0
2024-09-10 12:50:00,139.03,139.3,138.98,139.14,6439.0,136.6743,136.9398,136.6252,136.7825,6439.0
2024-09-10 13:00:00,139.11,139.19,138.94,138.94,4453.0,136.753,136.8316,136.5859,136.5859,4453.0
2024-09-10 13:10:00,139.04,139.16,138.94,138.94,8138.0,136.6842,136.8021,136.5859,136.5859,8138.0
2024-09-10 13:20:00,138.91,139.01,138.85,138.85,7591.0,136.5564,136.6547,136.4974,136.4974,7591.0
2024-09-10 13:30:00,138.88,138.91,138.83,138.86,5515.0,136.5269,136.5564,136.4777,136.5072,5515.0
2024-09-10 13:40:00,138.88,139.02,138.86,138.87,7313.0,136.5269,136.6645,136.5072,136.5171,7313.0
2024-09-10 13:50:00,138.92,138.96,138.7,138.73,6616.0,136.5662,136.6055,136.3499,136.3794,6616.0
2024-09-10 14:00:00,138.76,138.81,138.68,138.71,6480.0,136.4089,136.4581,136.3303,136.3598,6480.0
2024-09-10 14:10:00,138.71,139.19,138.52,139.09,19954.0,136.3598,136.8316,136.173,136.7333,19954.0
2024-09-10 14:20:00,139.09,139.3,138.88,139.3,5681.0,136.7333,136.9398,136.5269,136.9398,5681.0
2024-09-10 14:30:00,139.32,139.51,139.21,139.51,4462.0,136.9594,137.1462,136.8513,137.1462,4462.0
2024-09-10 14:40:00,139.46,139.63,139.34,139.39,6366.0,137.0971,137.2642,136.9791,137.0282,6366.0
2024-09-10 14:50:00,139.44,139.62,139.35,139.38,7488.0,137.0774,137.2544,136.9889,137.0184,7488.0
2024-09-10 15:00:00,139.33,139.5,139.24,139.26,15958.0,136.9693,137.1364,136.8808,136.9004,15958.0
2024-09-10 15:10:00,139.2,139.25,139.0,139.21,18817.0,136.8415,136.8906,136.6449,136.8513,18817.0
2024-09-10 15:20:00,139.22,139.35,139.12,139.13,10627.0,136.8611,136.9889,136.7628,136.7727,10627.0
2024-09-10 15:30:00,139.11,139.28,139.02,139.27,13941.0,136.753,136.9201,136.6645,136.9103,13941.0
2024-09-10 15:40:00,139.31,139.67,139.26,139.67,21109.0,136.9496,137.3035,136.9004,137.3035,21109.0
2024-09-10 15:50:00,139.61,139.71,139.31,139.59,90118.0,137.2445,137.3428,136.9496,137.2249,90118.0
2024-09-11 09:30:00,138.51,139.18,137.42,137.44,23038.0,136.1632,136.8218,135.0916,135.1113,23038.0
2024-09-11 09:40:00,137.44,137.7,136.28,136.51,18628.0,135.1113,135.3669,133.9709,134.197,18628.0
2024-09-11 09:50:00,136.62,136.64,135.26,135.32,33659.0,134.3052,134.3248,132.9682,133.0272,33659.0
2024-09-11 10:00:00,135.39,135.8,134.57,135.03,24486.0,133.096,133.4991,132.2899,132.7421,24486.0
2024-09-11 10:10:00,134.94,135.2,134.4,134.4,22152.0,132.6536,132.9092,132.1228,132.1228,22152.0
2024-09-11 10:20:00,134.31,134.38,133.73,133.88,17871.0,132.0343,132.1031,131.4641,131.6116,17871.0
2024-09-11 10:30:00,133.85,134.12,133.42,133.78,62952.0,131.5821,131.8475,131.1594,131.5133,62952.0
2024-09-11 10:40:00,133.7,133.93,133.55,133.57,18952.0,131.4347,131.6608,131.2872,131.3069,18952.0
2024-09-11 10:50:00,133.57,134.01,133.57,133.91,26626.0,131.3069,131.7394,131.3069,131.6411,26626.0
2024-09-11 11:00:00,133.97,134.51,133.9,134.24,22484.0,131.7001,132.2309,131.6313,131.9655,22484.0
2024-09-11 11:10:00,134.23,134.7,134.22,134.54,9059.0,131.9557,132.4177,131.9458,132.2604,9059.0
2024-09-11 11:20:00,134.59,134.71,134.45,134.62,11095.0,132.3096,132.4275,132.1719,132.3391,11095.0
2024-09-11 11:30:00,134.73,135.12,134.64,135.12,12363.0,132.4472,132.8306,132.3587,132.8306,12363.0
2024-09-11 11:40:00,135.05,135.17,134.99,135.0,36850.0,132.7618,132.8797,132.7028,132.7126,36850.0
2024-09-11 11:50:00,135.06,135.08,134.44,134.87,11979.0,132.7716,132.7913,132.1621,132.5848,11979.0
2024-09-11 12:00:00,134.84,135.18,134.65,134.93,11193.0,132.5553,132.8896,132.3686,132.6438,11193.0
2024-09-11 12:10:00,134.99,135.04,134.59,135.04,16366.0,132.7028,132.752,132.3096,132.752,16366.0
2024-09-11 12:20:00,135.14,135.16,134.91,135.1,12314.0,132.8503,132.8699,132.6242,132.8109,12314.0
2024-09-11 12:30:00,135.16,135.2,135.04,135.12,26716.0,132.8699,132.9092,132.752,132.8306,26716.0
2024-09-11 12:40:00,135.12,135.22,134.93,134.97,18691.0,132.8306,132.9289,132.6438,132.6831,18691.0
2024-09-11 12:50:00,134.97,135.07,134.72,134.72,23947.0,132.6831,132.7814,132.4374,132.4374,23947.0
2024-09-11 13:00:00,134.72,135.31,134.72,135.1,41464.0,132.4374,133.0174,132.4374,132.8109,41464.0
2024-09-11 13:10:00,135.17,135.41,135.14,135.36,22347.0,132.8797,133.1157,132.8503,133.0665,22347.0
2024-09-11 13:20:00,135.39,135.6,135.25,135.52,22520.0,133.096,133.3025,132.9584,133.2238,22520.0
2024-09-11 13:30:00,135.56,135.75,135.48,135.72,46322.0,133.2631,133.4499,133.1845,133.4204,46322.0
2024-09-11 13:40:00,135.8,136.09,135.74,136.0,21993.0,133.4991,133.7842,133.4401,133.6957,21993.0
2024-09-11 13:50:00,135.97,136.0,135.24,135.53,27864.0,133.6662,133.6957,132.9486,133.2336,27864.0
2024-09-11 14:00:00,135.44,135.72,135.36,135.6,8916.0,133.1452,133.4204,133.0665,133.3025,8916.0
2024-09-11 14:10:00,135.58,135.88,135.58,135.88,13194.0,133.2828,133.5777,133.2828,133.5777,13194.0
2024-09-11 14:20:00,135.89,136.46,135.86,136.34,12665.0,133.5875,134.1479,133.5581,134.0299,12665.0
2024-09-11 14:30:00,136.33,136.67,136.23,136.67,10777.0,134.0201,134.3543,133.9218,134.3543,10777.0
2024-09-11 14:40:00,136.67,136.87,136.61,136.77,9833.0,134.3543,134.5509,134.2954,134.4526,9833.0
2024-09-11 14:50:00,136.77,136.89,136.45,136.45,18777.0,134.4526,134.5706,134.1381,134.1381,18777.0
2024-09-11 15:00:00,136.41,136.91,136.34,136.87,16144.0,134.0987,134.5903,134.0299,134.5509,16144.0
2024-09-11 15:10:00,136.9,137.5,136.9,137.47,28251.0,134.5804,135.1703,134.5804,135.1408,28251.0
2024-09-11 15:20:00,137.44,137.81,137.44,137.72,10930.0,135.1113,135.475,135.1113,135.3865,10930.0
2024-09-11 15:30:00,137.73,137.74,137.24,137.56,31895.0,135.3964,135.4062,134.9147,135.2293,31895.0
2024-09-11 15:40:00,137.58,137.65,137.16,137.52,33558.0,135.2489,135.3177,134.836,135.1899,33558.0
2024-09-11 15:50:00,137.45,138.14,137.23,137.74,171622.0,135.1211,135.7994,134.9048,135.4062,171622.0
2024-09-12 09:30:00,138.88,139.47,138.47,139.17,23238.0,136.5269,137.1069,136.1238,136.812,23238.0
2024-09-12 09:40:00,139.22,139.22,137.91,137.91,13665.0,136.8611,136.8611,135.5733,135.5733,13665.0
2024-09-12 09:50:00,137.92,138.48,137.72,137.86,22932.0,135.5832,136.1337,135.3865,135.5242,22932.0
2024-09-12 10:00:00,137.88,138.58,137.77,138.35,22141.0,135.5438,136.232,135.4357,136.0059,22141.0
2024-09-12 10:10:00,138.28,138.74,138.27,138.63,11231.0,135.9371,136.3893,135.9272,136.2811,11231.0
2024-09-12 10:20:00,138.65,138.87,138.52,138.87,18435.0,136.3008,136.5171,136.173,136.5171,18435.0
2024-09-12 10:30:00,138.87,138.98,138.63,138.98,16596.0,136.5171,136.6252,136.2811,136.6252,16596.0
2024-09-12 10:40:00,138.99,139.44,138.98,139.36,8868.0,136.635,137.0774,136.6252,136.9988,8868.0
2024-09-12 10:50:00,139.37,139.53,139.13,139.19,8006.0,137.0086,137.1659,136.7727,136.8316,8006.0
2024-09-12 11:00:00,139.27,139.6,139.09,139.27,8080.0,136.9103,137.2347,136.7333,136.9103,8080.0
2024-09-12 11:10:00,139.39,139.8,139.39,139.39,6249.0,137.0282,137.4313,137.0282,137.0282,6249.0
2024-09-12 11:20:00,139.31,139.49,139.16,139.23,9349.0,136.9496,137.1266,136.8021,136.871,9349.0
2024-09-12 11:30:00,139.18,139.25,139.0,139.11,4295.0,136.8218,136.8906,136.6449,136.753,4295.0
2024-09-12 11:40:00,139.13,139.64,139.0,139.25,41949.0,136.7727,137.274,136.6449,136.8906,41949.0
2024-09-12 11:50:00,139.24,139.24,138.74,138.87,6907.0,136.8808,136.8808,136.3893,136.5171,6907.0
2024-09-12 12:00:00,138.81,138.99,138.74,138.9,6585.0,136.4581,136.635,136.3893,136.5465,6585.0
2024-09-12 12:10:00,138.91,138.97,138.83,138.97,6191.0,136.5564,136.6154,136.4777,136.6154,6191.0
2024-09-12 12:20:00,139.0,139.02,138.69,138.69,9588.0,136.6449,136.6645,136.3401,136.3401,9588.0
2024-09-12 12:30:00,138.72,138.81,138.65,138.7,6501.0,136.3696,136.4581,136.3008,136.3499,6501.0
2024-09-12 12:40:00,138.66,138.88,138.6,138.85,4881.0,136.3106,136.5269,136.2516,136.4974,4881.0
2024-09-12 12:50:00,138.9,139.32,138.88,139.32,5207.0,136.5465,136.9594,136.5269,136.9594,5207.0
2024-09-12 13:00:00,139.31,139.46,139.3,139.44,3103.0,136.9496,137.0971,136.9398,137.0774,3103.0
2024-09-12 13:10:00,139.42,139.63,139.3,139.62,11228.0,137.0577,137.2642,136.9398,137.2544,11228.0
2024-09-12 13:20:00,139.52,139.79,139.45,139.72,6391.0,137.156,137.4215,137.0872,137.3527,6391.0
2024-09-12 13:30:00,139.78,140.45,139.78,140.45,13315.0,137.4116,138.0703,137.4116,138.0703,13315.0
2024-09-12 13:40:00,140.42,140.68,140.25,140.68,12669.0,138.0408,138.2964,137.8737,138.2964,12669.0
2024-09-12 13:50:00,140.63,140.73,140.41,140.51,11542.0,138.2472,138.3455,138.031,138.1293,11542.0
2024-09-12 14:00:00,140.53,140.74,140.38,140.62,14194.0,138.1489,138.3554,138.0015,138.2374,14194.0
2024-09-12 14:10:00,140.63,140.63,140.12,140.19,14854.0,138.2472,138.2472,137.7459,137.8147,14854.0
2024-09-12 14:20:00,140.2,140.43,140.15,140.18,24164.0,137.8245,138.0506,137.7754,137.8049,24164.0
2024-09-12 14:30:00,140.22,140.22,140.02,140.09,6247.0,137.8442,137.8442,137.6476,137.7164,6247.0
2024-09-12 14:40:00,140.12,140.32,140.05,140.12,14494.0,137.7459,137.9425,137.6771,137.7459,14494.0
2024-09-12 14:50:00,140.13,140.13,139.56,140.03,16763.0,137.7557,137.7557,137.1954,137.6574,16763.0
2024-09-12 15:00:00,140.01,140.3,139.98,140.16,16882.0,137.6377,137.9228,137.6083,137.7852,16882.0
2024-09-12 15:10:00,140.19,140.21,139.98,140.02,14502.0,137.8147,137.8344,137.6083,137.6476,14502.0
2024-09-12 15:20:00,140.04,140.09,139.82,139.95,22137.0,137.6672,137.7164,137.451,137.5788,22137.0
2024-09-12 15:30:00,139.9,139.97,139.72,139.94,26170.0,137.5296,137.5984,137.3527,137.5689,26170.0
2024-09-12 15:40:00,139.96,140.39,139.87,140.14,42137.0,137.5886,138.0113,137.5001,137.7655,42137.0
2024-09-12 15:50:00,140.14,140.65,140.12,140.6,137473.0,137.7655,138.2669,137.7459,138.2177,137473.0
2024-09-13 09:30:00,141.35,142.59,141.35,141.89,21305.0,138.955,140.174,138.955,139.4859,21305.0
2024-09-13 09:40:00,141.6,142.65,141.6,142.65,3591.0,139.2008,140.233,139.2008,140.233,3591.0
2024-09-13 09:50:00,142.75,143.25,142.53,143.16,20073.0,140.3313,140.8228,140.115,140.7344,20073.0
2024-09-13 10:00:00,143.09,143.15,142.28,142.57,10202.0,140.6656,140.7245,139.8693,140.1544,10202.0
2024-09-13 10:10:00,142.68,143.41,142.6,143.31,6232.0,140.2625,140.9801,140.1839,140.8818,6232.0
2024-09-13 10:20:00,143.24,143.61,143.15,143.38,5975.0,140.813,141.1767,140.7245,140.9506,5975.0
2024-09-13 10:30:00,143.5,144.21,143.38,144.18,7780.0,141.0686,141.7666,140.9506,141.7371,7780.0
2024-09-13 10:40:00,144.19,144.27,143.81,143.83,4728.0,141.7469,141.8256,141.3734,141.393,4728.0
2024-09-13 10:50:00,143.8,143.91,143.55,143.86,9131.0,141.3635,141.4717,141.1178,141.4225,9131.0
2024-09-13 11:00:00,143.83,143.83,143.33,143.39,8013.0,141.393,141.393,140.9015,140.9605,8013.0
2024-09-13 11:10:00,143.34,143.7,143.15,143.69,14458.0,140.9113,141.2652,140.7245,141.2554,14458.0
2024-09-13 11:20:00,143.71,143.89,143.3,143.31,11087.0,141.2751,141.452,140.872,140.8818,11087.0
2024-09-13 11:30:00,143.39,144.17,143.38,144.13,16269.0,140.9605,141.7273,140.9506,141.6879,16269.0
2024-09-13 11:40:00,144.21,144.97,144.21,144.95,13038.0,141.7666,142.5137,141.7666,142.494,13038.0
2024-09-13 11:50:00,144.89,145.04,144.8,144.81,18596.0,142.4351,142.5825,142.3466,142.3564,18596.0
2024-09-13 12:00:00,144.83,145.03,144.49,144.91,22206.0,142.3761,142.5727,142.0418,142.4547,22206.0
2024-09-13 12:10:00,144.92,145.09,144.75,145.06,40527.0,142.4645,142.6317,142.2974,142.6022,40527.0
2024-09-13 12:20:00,145.1,145.14,144.77,144.84,7922.0,142.6415,142.6808,142.3171,142.3859,7922.0
2024-09-13 12:30:00,144.87,144.87,144.48,144.49,12851.0,142.4154,142.4154,142.032,142.0418,12851.0
2024-09-13 12:40:00,144.49,144.58,144.33,144.33,5648.0,142.0418,142.1303,141.8845,141.8845,5648.0
2024-09-13 12:50:00,144.33,144.56,144.28,144.31,5783.0,141.8845,142.1106,141.8354,141.8649,5783.0
2024-09-13 13:00:00,144.44,144.54,144.38,144.51,5488.0,141.9927,142.091,141.9337,142.0615,5488.0
2024-09-13 13:10:00,144.5,144.67,144.41,144.67,9587.0,142.0517,142.2188,141.9632,142.2188,9587.0
2024-09-13 13:20:00,144.74,144.89,144.6,144.86,5194.0,142.2876,142.4351,142.15,142.4056,5194.0
2024-09-13 13:30:00,144.92,145.07,144.8,145.07,9623.0,142.4645,142.612,142.3466,142.612,9623.0
2024-09-13 13:40:00,144.97,145.12,144.82,144.84,11476.0,142.5137,142.6612,142.3662,142.3859,11476.0
2024-09-13 13:50:00,144.7,144.71,144.12,144.17,9866.0,142.2483,142.2581,141.6781,141.7273,9866.0
2024-09-13 14:00:00,144.2,144.21,143.68,144.02,5480.0,141.7567,141.7666,141.2456,141.5798,5480.0
2024-09-13 14:10:00,144.07,144.35,144.03,144.35,9285.0,141.629,141.9042,141.5896,141.9042,9285.0
2024-09-13 14:20:00,144.31,144.35,143.8,143.8,14131.0,141.8649,141.9042,141.3635,141.3635,14131.0
2024-09-13 14:30:00,143.75,144.21,143.75,143.81,16840.0,141.3144,141.7666,141.3144,141.3734,16840.0
2024-09-13 14:40:00,143.81,144.09,143.8,143.88,10296.0,141.3734,141.6486,141.3635,141.4422,10296.0
2024-09-13 14:50:00,143.88,143.92,143.7,143.92,3218.0,141.4422,141.4815,141.2652,141.4815,3218.0
2024-09-13 15:00:00,143.83,143.95,143.73,143.84,3959.0,141.393,141.511,141.2947,141.4028,3959.0
2024-09-13 15:10:00,143.88,143.89,143.64,143.82,5338.0,141.4422,141.452,141.2062,141.3832,5338.0
2024-09-13 15:20:00,143.85,144.07,143.67,143.97,7319.0,141.4127,141.629,141.2357,141.5306,7319.0
2024-09-13 15:30:00,143.99,144.34,143.8,143.91,23226.0,141.5503,141.8944,141.3635,141.4717,23226.0
2024-09-13 15:40:00,143.92,144.03,143.79,143.85,13491.0,141.4815,141.5896,141.3537,141.4127,13491.0
2024-09-13 15:50:00,143.79,143.87,143.49,143.6,95311.0,141.3537,141.4323,141.0588,141.1669,95311.0
2024-09-16 09:30:00,144.27,144.75,142.51,143.35,38106.0,141.8256,142.2974,140.0954,140.9212,38106.0
2024-09-16 09:40:00,143.19,143.89,142.76,143.74,10417.0,140.7639,141.452,140.3411,141.3045,10417.0
2024-09-16 09:50:00,143.81,144.53,143.67,144.41,6394.0,141.3734,142.0812,141.2357,141.9632,6394.0
2024-09-16 10:00:00,144.45,144.56,143.84,144.18,13618.0,142.0025,142.1106,141.4028,141.7371,13618.0
2024-09-16 10:10:00,144.05,144.17,143.83,144.0,3289.0,141.6093,141.7273,141.393,141.5601,3289.0
2024-09-16 10:20:00,143.85,143.85,142.94,143.09,8418.0,141.4127,141.4127,140.5181,140.6656,8418.0
2024-09-16 10:30:00,143.17,143.42,142.92,143.34,13115.0,140.7442,140.99,140.4984,140.9113,13115.0
2024-09-16 10:40:00,143.35,143.42,143.11,143.32,8343.0,140.9212,140.99,140.6852,140.8917,8343.0
2024-09-16 10:50:00,143.46,143.46,142.75,142.94,16768.0,141.0293,141.0293,140.3313,140.5181,16768.0
2024-09-16 11:00:00,142.88,143.0,142.64,142.9,14800.0,140.4591,140.5771,140.2232,140.4788,14800.0
2024-09-16 11:10:00,143.04,143.09,142.61,142.62,8467.0,140.6164,140.6656,140.1937,140.2035,8467.0
2024-09-16 11:20:00,142.61,142.67,142.38,142.39,5186.0,140.1937,140.2527,139.9676,139.9774,5186.0
2024-09-16 11:30:00,142.38,142.5,142.3,142.42,3730.0,139.9676,140.0856,139.8889,140.0069,3730.0
2024-09-16 11:40:00,142.4,142.93,142.36,142.88,7171.0,139.9872,140.5083,139.9479,140.4591,7171.0
2024-09-16 11:50:00,142.93,143.05,142.82,142.89,6651.0,140.5083,140.6262,140.4001,140.4689,6651.0
2024-09-16 12:00:00,142.84,142.94,142.71,142.72,5101.0,140.4198,140.5181,140.292,140.3018,5101.0
2024-09-16 12:10:00,142.6,143.04,142.45,142.73,22971.0,140.1839,140.6164,140.0364,140.3117,22971.0
2024-09-16 12:20:00,142.72,142.98,142.68,142.98,4649.0,140.3018,140.5574,140.2625,140.5574,4649.0
2024-09-16 12:30:00,142.96,143.1,142.83,142.9,4224.0,140.5378,140.6754,140.41,140.4788,4224.0
2024-09-16 12:40:00,142.84,142.92,142.79,142.86,4375.0,140.4198,140.4984,140.3706,140.4395,4375.0
2024-09-16 12:50:00,142.81,142.92,142.77,142.89,6119.0,140.3903,140.4984,140.351,140.4689,6119.0
2024-09-16 13:00:00,142.89,142.99,142.87,142.95,2607.0,140.4689,140.5673,140.4493,140.5279,2607.0
2024-09-16 13:10:00,142.98,143.08,142.86,142.95,6215.0,140.5574,140.6557,140.4395,140.5279,6215.0
2024-09-16 13:20:00,142.94,143.02,142.83,142.98,16034.0,140.5181,140.5967,140.41,140.5574,16034.0
2024-09-16 13:30:00,142.99,143.54,142.92,143.49,21635.0,140.5673,141.1079,140.4984,141.0588,21635.0
2024-09-16 13:40:00,143.51,143.51,143.34,143.35,3215.0,141.0784,141.0784,140.9113,140.9212,3215.0
2024-09-16 13:50:00,143.34,143.48,143.24,143.48,6967.0,140.9113,141.0489,140.813,141.0489,6967.0
2024-09-16 14:00:00,143.42,143.6,143.38,143.53,9358.0,140.99,141.1669,140.9506,141.0981,9358.0
2024-09-16 14:10:00,143.54,143.62,143.44,143.53,6920.0,141.1079,141.1866,141.0096,141.0981,6920.0
2024-09-16 14:20:00,143.45,143.71,143.33,143.66,13204.0,141.0195,141.2751,140.9015,141.2259,13204.0
2024-09-16 14:30:00,143.66,143.68,143.48,143.54,7441.0,141.2259,141.2456,141.0489,141.1079,7441.0
2024-09-16 14:40:00,143.48,143.48,143.24,143.27,12015.0,141.0489,141.0489,140.813,140.8425,12015.0
2024-09-16 14:50:00,143.29,143.29,143.16,143.24,7358.0,140.8622,140.8622,140.7344,140.813,7358.0
2024-09-16 15:00:00,143.21,143.23,142.97,143.0,8964.0,140.7835,140.8032,140.5476,140.5771,8964.0
2024-09-16 15:10:00,143.1,143.19,143.01,143.15,14665.0,140.6754,140.7639,140.5869,140.7245,14665.0
2024-09-16 15:20:00,143.15,143.24,143.13,143.19,8024.0,140.7245,140.813,140.7049,140.7639,8024.0
2024-09-16 15:30:00,143.16,143.28,143.06,143.21,13738.0,140.7344,140.8523,140.6361,140.7835,13738.0
2024-09-16 15:40:00,143.23,143.48,143.12,143.45,16493.0,140.8032,141.0489,140.695,141.0195,16493.0
2024-09-16 15:50:00,143.44,143.48,142.91,142.96,102139.0,141.0096,141.0489,140.4886,140.5378,102139.0
2024-09-17 09:30:00,139.45,142.77,138.4,142.21,183119.0,137.0872,140.351,136.055,139.8005,183119.0
2024-09-17 09:40:00,142.18,144.07,141.28,143.8,74229.0,139.771,141.629,138.8862,141.3635,74229.0
2024-09-17 09:50:00,143.73,144.34,143.01,143.16,59351.0,141.2947,141.8944,140.5869,140.7344,59351.0
2024-09-17 10:00:00,143.21,144.36,143.15,144.07,49294.0,140.7835,141.914,140.7245,141.629,49294.0
2024-09-17 10:10:00,144.15,144.34,143.55,144.16,28417.0,141.7076,141.8944,141.1178,141.7174,28417.0
2024-09-17 10:20:00,144.18,144.45,143.6,143.6,34264.0,141.7371,142.0025,141.1669,141.1669,34264.0
2024-09-17 10:30:00,143.67,143.8,143.33,143.65,32524.0,141.2357,141.3635,140.9015,141.2161,32524.0
2024-09-17 10:40:00,143.65,143.65,143.3,143.59,15826.0,141.2161,141.2161,140.872,141.1571,15826.0
2024-09-17 10:50:00,143.55,143.85,143.36,143.47,15838.0,141.1178,141.4127,140.931,141.0391,15838.0
2024-09-17 11:00:00,143.47,143.8,143.47,143.69,12520.0,141.0391,141.3635,141.0391,141.2554,12520.0
2024-09-17 11:10:00,143.7,144.0,143.59,143.87,16906.0,141.2652,141.5601,141.1571,141.4323,16906.0
2024-09-17 11:20:00,143.86,143.93,143.57,143.73,12573.0,141.4225,141.4913,141.1374,141.2947,12573.0
2024-09-17 11:30:00,143.66,143.83,143.57,143.57,10581.0,141.2259,141.393,141.1374,141.1374,10581.0
2024-09-17 11:40:00,143.54,143.61,143.37,143.42,10770.0,141.1079,141.1767,140.9408,140.99,10770.0
2024-09-17 11:50:00,143.42,143.57,143.17,143.26,11160.0,140.99,141.1374,140.7442,140.8327,11160.0
2024-09-17 12:00:00,143.22,143.62,143.17,143.5,9215.0,140.7934,141.1866,140.7442,141.0686,9215.0
2024-09-17 12:10:00,143.43,143.5,143.11,143.11,6548.0,140.9998,141.0686,140.6852,140.6852,6548.0
2024-09-17 12:20:00,143.1,143.48,143.07,143.36,12688.0,140.6754,141.0489,140.6459,140.931,12688.0
2024-09-17 12:30:00,143.32,143.42,143.02,143.07,111238.0,140.8917,140.99,140.5967,140.6459,111238.0
2024-09-17 12:40:00,143.02,143.3,142.17,142.21,44580.0,140.5967,140.872,139.7611,139.8005,44580.0
2024-09-17 12:50:00,142.21,142.45,141.98,142.05,13882.0,139.8005,140.0364,139.5744,139.6432,13882.0
2024-09-17 13:00:00,142.1,142.25,141.94,141.94,5578.0,139.6923,139.8398,139.535,139.535,5578.0
2024-09-17 13:10:00,142.0,142.17,141.85,142.17,7792.0,139.594,139.7611,139.4466,139.7611,7792.0
2024-09-17 13:20:00,142.02,142.43,142.02,142.4,8420.0,139.6137,140.0167,139.6137,139.9872,8420.0
2024-09-17 13:30:00,142.35,142.72,142.34,142.6,6313.0,139.9381,140.3018,139.9283,140.1839,6313.0
2024-09-17 13:40:00,142.58,142.59,142.34,142.46,17472.0,140.1642,140.174,139.9283,140.0462,17472.0
2024-09-17 13:50:00,142.51,142.71,142.48,142.53,7973.0,140.0954,140.292,140.0659,140.115,7973.0
2024-09-17 14:00:00,142.51,142.8,142.51,142.69,9902.0,140.0954,140.3805,140.0954,140.2723,9902.0
2024-09-17 14:10:00,142.69,142.71,142.43,142.5,11123.0,140.2723,140.292,140.0167,140.0856,11123.0
2024-09-17 14:20:00,142.56,142.6,142.31,142.48,15597.0,140.1445,140.1839,139.8988,140.0659,15597.0
2024-09-17 14:30:00,142.44,142.61,142.38,142.46,14995.0,140.0266,140.1937,139.9676,140.0462,14995.0
2024-09-17 14:40:00,142.41,142.58,142.24,142.35,16680.0,139.9971,140.1642,139.83,139.9381,16680.0
2024-09-17 14:50:00,142.33,142.55,142.25,142.54,14811.0,139.9184,140.1347,139.8398,140.1249,14811.0
2024-09-17 15:00:00,142.52,142.56,142.32,142.36,11780.0,140.1052,140.1445,139.9086,139.9479,11780.0
2024-09-17 15:10:00,142.39,142.49,142.34,142.38,28432.0,139.9774,140.0757,139.9283,139.9676,28432.0
2024-09-17 15:20:00,142.38,142.52,142.21,142.45,22160.0,139.9676,140.1052,139.8005,140.0364,22160.0
2024-09-17 15:30:00,142.46,142.57,142.31,142.37,29836.0,140.0462,140.1544,139.8988,139.9578,29836.0
2024-09-17 15:40:00,142.37,142.42,142.02,142.14,76034.0,139.9578,140.0069,139.6137,139.7317,76034.0
2024-09-17 15:50:00,142.17,142.46,142.0,142.23,226296.0,139.7611,140.0462,139.594,139.8201,226296.0
2024-09-18 09:30:00,143.0,143.95,142.98,143.76,45894.0,140.5771,141.511,140.5574,141.3242,45894.0
2024-09-18 09:40:00,143.78,143.85,142.89,143.0,9688.0,141.3439,141.4127,140.4689,140.5771,9688.0
2024-09-18 09:50:00,142.9,142.94,142.37,142.41,6101.0,140.4788,140.5181,139.9578,139.9971,6101.0
2024-09-18 10:00:00,142.37,142.73,142.36,142.72,15235.0,139.9578,140.3117,139.9479,140.3018,15235.0
2024-09-18 10:10:00,142.64,142.7,142.34,142.42,5894.0,140.2232,140.2822,139.9283,140.0069,5894.0
2024-09-18 10:20:00,142.35,142.35,141.92,142.22,9353.0,139.9381,139.9381,139.5154,139.8103,9353.0
2024-09-18 10:30:00,142.18,142.32,141.62,141.78,9506.0,139.771,139.9086,139.2205,139.3778,9506.0
2024-09-18 10:40:00,141.81,141.94,141.6,141.66,10144.0,139.4072,139.535,139.2008,139.2598,10144.0
2024-09-18 10:50:00,141.66,141.75,141.49,141.68,7729.0,139.2598,139.3483,139.0927,139.2794,7729.0
2024-09-18 11:00:00,141.73,141.84,141.68,141.8,6474.0,139.3286,139.4367,139.2794,139.3974,6474.0
2024-09-18 11:10:00,141.73,142.0,141.71,142.0,9290.0,139.3286,139.594,139.3089,139.594,9290.0
2024-09-18 11:20:00,142.15,142.33,142.04,142.28,10068.0,139.7415,139.9184,139.6333,139.8693,10068.0
2024-09-18 11:30:00,142.28,142.52,142.22,142.44,9005.0,139.8693,140.1052,139.8103,140.0266,9005.0
2024-09-18 11:40:00,142.48,142.57,142.19,142.25,7914.0,140.0659,140.1544,139.7808,139.8398,7914.0
2024-09-18 11:50:00,142.27,142.37,142.13,142.33,4521.0,139.8594,139.9578,139.7218,139.9184,4521.0
2024-09-18 12:00:00,142.31,142.56,142.19,142.51,8315.0,139.8988,140.1445,139.7808,140.0954,8315.0
2024-09-18 12:10:00,142.57,142.64,142.32,142.37,7150.0,140.1544,140.2232,139.9086,139.9578,7150.0
2024-09-18 12:20:00,142.34,142.34,142.13,142.28,5616.0,139.9283,139.9283,139.7218,139.8693,5616.0
2024-09-18 12:30:00,142.27,142.8,142.26,142.72,10970.0,139.8594,140.3805,139.8496,140.3018,10970.0
2024-09-18 12:40:00,142.68,142.73,142.24,142.24,8802.0,140.2625,140.3117,139.83,139.83,8802.0
2024-09-18 12:50:00,142.18,142.33,142.03,142.28,6797.0,139.771,139.9184,139.6235,139.8693,6797.0
2024-09-18 13:00:00,142.28,142.37,142.1,142.17,3453.0,139.8693,139.9578,139.6923,139.7611,3453.0
2024-09-18 13:10:00,142.31,142.38,142.15,142.38,8418.0,139.8988,139.9676,139.7415,139.9676,8418.0
2024-09-18 13:20:00,142.39,142.43,142.29,142.43,7492.0,139.9774,140.0167,139.8791,140.0167,7492.0
2024-09-18 13:30:00,142.44,142.71,142.36,142.67,14470.0,140.0266,140.292,139.9479,140.2527,14470.0
2024-09-18 13:40:00,142.68,142.77,142.46,142.49,12528.0,140.2625,140.351,140.0462,140.0757,12528.0
2024-09-18 13:50:00,142.45,142.69,142.18,142.69,18830.0,140.0364,140.2723,139.771,140.2723,18830.0
2024-09-18 14:00:00,142.58,145.59,142.48,144.55,32194.0,140.1642,143.1232,140.0659,142.1008,32194.0
2024-09-18 14:10:00,144.44,144.67,143.67,144.3,16094.0,141.9927,142.2188,141.2357,141.8551,16094.0
2024-09-18 14:20:00,144.46,145.08,144.32,144.65,20562.0,142.0123,142.6218,141.8747,142.1991,20562.0
2024-09-18 14:30:00,144.94,145.21,144.17,144.84,19285.0,142.4842,142.7496,141.7273,142.3859,19285.0
2024-09-18 14:40:00,144.79,144.79,143.33,143.76,16359.0,142.3368,142.3368,140.9015,141.3242,16359.0
2024-09-18 14:50:00,143.69,144.5,143.26,143.28,11608.0,141.2554,142.0517,140.8327,140.8523,11608.0
2024-09-18 15:00:00,143.27,143.27,142.44,142.58,12126.0,140.8425,140.8425,140.0266,140.1642,12126.0
2024-09-18 15:10:00,142.5,143.72,142.4,143.38,17797.0,140.0856,141.2849,139.9872,140.9506,17797.0
2024-09-18 15:20:00,143.33,143.67,142.47,143.34,35087.0,140.9015,141.2357,140.0561,140.9113,35087.0
2024-09-18 15:30:00,143.21,143.51,142.72,143.01,33604.0,140.7835,141.0784,140.3018,140.5869,33604.0
2024-09-18 15:40:00,142.96,143.13,142.62,142.91,35430.0,140.5378,140.7049,140.2035,140.4886,35430.0
2024-09-18 15:50:00,142.88,143.14,142.67,142.95,154679.0,140.4591,140.7147,140.2527,140.5279,154679.0
2024-09-19 09:30:00,146.7,147.57,146.61,147.16,64865.0,144.2144,145.0696,144.1259,144.6666,64865.0
2024-09-19 09:40:00,147.16,147.16,145.59,146.23,49052.0,144.6666,144.6666,143.1232,143.7524,49052.0
2024-09-19 09:50:00,146.4,147.15,146.02,147.12,24091.0,143.9195,144.6568,143.5459,144.6273,24091.0
2024-09-19 10:00:00,147.12,147.26,146.6,146.65,13693.0,144.6273,144.7649,144.1161,144.1652,13693.0
2024-09-19 10:10:00,146.63,146.96,146.44,146.86,14880.0,144.1456,144.47,143.9588,144.3717,14880.0
2024-09-19 10:20:00,146.88,147.45,146.04,147.34,72261.0,144.3913,144.9517,143.5656,144.8435,72261.0
2024-09-19 10:30:00,147.39,148.36,147.29,148.3,50982.0,144.8927,145.8463,144.7944,145.7873,50982.0
2024-09-19 10:40:00,148.33,148.42,147.26,147.47,20855.0,145.8168,145.9052,144.7649,144.9713,20855.0
2024-09-19 10:50:00,147.53,147.98,147.35,147.73,9896.0,145.0303,145.4727,144.8534,145.2269,9896.0
2024-09-19 11:00:00,147.8,147.87,147.56,147.56,10750.0,145.2958,145.3646,145.0598,145.0598,10750.0
2024-09-19 11:10:00,147.64,147.95,147.49,147.78,6196.0,145.1385,145.4432,144.991,145.2761,6196.0
2024-09-19 11:20:00,147.77,147.89,147.6,147.83,7051.0,145.2663,145.3842,145.0991,145.3252,7051.0
2024-09-19 11:30:00,147.78,147.85,147.48,147.6,8285.0,145.2761,145.3449,144.9812,145.0991,8285.0
2024-09-19 11:40:00,147.66,148.03,147.66,147.83,7663.0,145.1581,145.5219,145.1581,145.3252,7663.0
2024-09-19 11:50:00,147.83,148.05,147.59,147.96,9758.0,145.3252,145.5415,145.0893,145.453,9758.0
2024-09-19 12:00:00,147.87,148.21,147.82,148.11,3866.0,145.3646,145.6988,145.3154,145.6005,3866.0
2024-09-19 12:10:00,148.19,148.19,147.8,148.13,8725.0,145.6791,145.6791,145.2958,145.6202,8725.0
2024-09-19 12:20:00,148.05,148.16,147.9,148.1,8689.0,145.5415,145.6497,145.3941,145.5907,8689.0
2024-09-19 12:30:00,147.95,148.23,147.76,148.07,19713.0,145.4432,145.7185,145.2564,145.5612,19713.0
2024-09-19 12:40:00,148.03,148.2,147.85,147.97,11637.0,145.5219,145.689,145.3449,145.4629,11637.0
2024-09-19 12:50:00,148.02,148.02,147.56,147.8,10359.0,145.512,145.512,145.0598,145.2958,10359.0
2024-09-19 13:00:00,147.88,147.99,147.82,147.91,5986.0,145.3744,145.4825,145.3154,145.4039,5986.0
2024-09-19 13:10:00,147.89,148.01,147.6,147.62,11326.0,145.3842,145.5022,145.0991,145.1188,11326.0
2024-09-19 13:20:00,147.77,148.04,147.65,147.86,11203.0,145.2663,145.5317,145.1483,145.3547,11203.0
2024-09-19 13:30:00,147.94,148.2,147.88,148.16,7014.0,145.4334,145.689,145.3744,145.6497,7014.0
2024-09-19 13:40:00,148.14,148.23,147.95,148.22,7279.0,145.63,145.7185,145.4432,145.7086,7279.0
2024-09-19 13:50:00,148.15,148.16,147.72,147.78,13445.0,145.6398,145.6497,145.2171,145.2761,13445.0
2024-09-19 14:00:00,147.77,147.77,147.13,147.13,24325.0,145.2663,145.2663,144.6371,144.6371,24325.0
2024-09-19 14:10:00,147.08,147.11,146.77,146.91,51319.0,144.588,144.6174,144.2832,144.4208,51319.0
2024-09-19 14:20:00,146.91,147.51,146.82,147.37,11537.0,144.4208,145.0107,144.3324,144.873,11537.0
2024-09-19 14:30:00,147.46,147.56,147.25,147.51,12842.0,144.9615,145.0598,144.7551,145.0107,12842.0
2024-09-19 14:40:00,147.59,147.75,147.42,147.62,13745.0,145.0893,145.2466,144.9222,145.1188,13745.0
2024-09-19 14:50:00,147.65,148.08,147.45,147.95,35032.0,145.1483,145.571,144.9517,145.4432,35032.0
2024-09-19 15:00:00,148.01,148.22,147.87,148.15,38017.0,145.5022,145.7086,145.3646,145.6398,38017.0
2024-09-19 15:10:00,148.15,148.36,148.05,148.27,27128.0,145.6398,145.8463,145.5415,145.7578,27128.0
2024-09-19 15:20:00,148.27,148.49,148.03,148.48,49763.0,145.7578,145.9741,145.5219,145.9642,49763.0
2024-09-19 15:30:00,148.47,149.02,148.4,148.92,39600.0,145.9544,146.4951,145.8856,146.3968,39600.0
2024-09-19 15:40:00,148.99,149.33,148.9,149.31,76787.0,146.4656,146.7998,146.3771,146.7802,76787.0
2024-09-19 15:50:00,149.28,149.4,148.98,149.02,215214.0,146.7507,146.8686,146.4558,146.4951,215214.0
2024-09-20 09:30:00,148.0,148.56,146.77,147.24,339593.0,145.4924,146.0429,144.2832,144.7452,339593.0
2024-09-20 09:40:00,147.03,147.23,146.21,146.37,13496.0,144.5388,144.7354,143.7327,143.89,13496.0
2024-09-20 09:50:00,146.44,146.72,146.14,146.57,8572.0,143.9588,144.2341,143.6639,144.0866,8572.0
2024-09-20 10:00:00,146.66,146.72,145.93,146.1,30611.0,144.1751,144.2341,143.4574,143.6246,30611.0
2024-09-20 10:10:00,145.98,146.51,145.64,146.44,22613.0,143.5066,144.0276,143.1724,143.9588,22613.0
2024-09-20 10:20:00,146.43,146.46,145.86,145.95,8373.0,143.949,143.9785,143.3886,143.4771,8373.0
2024-09-20 10:30:00,145.94,146.56,145.82,146.34,16162.0,143.4673,144.0768,143.3493,143.8605,16162.0
2024-09-20 10:40:00,146.46,146.56,146.22,146.28,6513.0,143.9785,144.0768,143.7425,143.8015,6513.0
2024-09-20 10:50:00,146.32,146.4,146.09,146.1,9202.0,143.8408,143.9195,143.6147,143.6246,9202.0
2024-09-20 11:00:00,146.1,146.29,145.96,145.98,13715.0,143.6246,143.8113,143.4869,143.5066,13715.0
2024-09-20 11:10:00,146.01,146.03,145.81,145.82,6782.0,143.5361,143.5557,143.3395,143.3493,6782.0
2024-09-20 11:20:00,145.88,145.99,145.69,145.75,6216.0,143.4083,143.5164,143.2215,143.2805,6216.0
2024-09-20 11:30:00,145.64,146.11,145.27,146.09,12708.0,143.1724,143.6344,142.8086,143.6147,12708.0
2024-09-20 11:40:00,146.12,146.49,146.12,146.4,2731.0,143.6442,144.0079,143.6442,143.9195,2731.0
2024-09-20 11:50:00,146.4,146.6,146.34,146.5,4365.0,143.9195,144.1161,143.8605,144.0178,4365.0
2024-09-20 12:00:00,146.43,146.48,146.21,146.44,4337.0,143.949,143.9981,143.7327,143.9588,4337.0
2024-09-20 12:10:00,146.39,146.48,146.29,146.48,3690.0,143.9096,143.9981,143.8113,143.9981,3690.0
2024-09-20 12:20:00,146.45,146.5,146.31,146.5,10285.0,143.9686,144.0178,143.831,144.0178,10285.0
2024-09-20 12:30:00,146.42,146.85,146.41,146.74,3342.0,143.9391,144.3618,143.9293,144.2537,3342.0
2024-09-20 12:40:00,146.81,146.95,146.75,146.8,9572.0,144.3225,144.4602,144.2635,144.3127,9572.0
2024-09-20 12:50:00,146.78,146.79,146.66,146.69,6523.0,144.293,144.3029,144.1751,144.2046,6523.0
2024-09-20 13:00:00,146.72,146.72,146.46,146.53,4160.0,144.2341,144.2341,143.9785,144.0473,4160.0
2024-09-20 13:10:00,146.59,146.71,146.48,146.59,9768.0,144.1063,144.2242,143.9981,144.1063,9768.0
2024-09-20 13:20:00,146.56,146.61,146.24,146.31,7199.0,144.0768,144.1259,143.7622,143.831,7199.0
2024-09-20 13:30:00,146.23,146.31,146.15,146.15,3471.0,143.7524,143.831,143.6737,143.6737,3471.0
2024-09-20 13:40:00,146.11,146.19,146.07,146.07,5329.0,143.6344,143.713,143.5951,143.5951,5329.0
2024-09-20 13:50:00,146.01,146.14,145.95,145.99,9037.0,143.5361,143.6639,143.4771,143.5164,9037.0
2024-09-20 14:00:00,145.94,146.02,145.51,145.55,8874.0,143.4673,143.5459,143.0446,143.0839,8874.0
2024-09-20 14:10:00,145.6,145.84,145.59,145.82,2914.0,143.133,143.369,143.1232,143.3493,2914.0
2024-09-20 14:20:00,145.77,145.85,145.61,145.69,4048.0,143.3001,143.3788,143.1429,143.2215,4048.0
2024-09-20 14:30:00,145.61,145.64,145.5,145.6,9569.0,143.1429,143.1724,143.0347,143.133,9569.0
2024-09-20 14:40:00,145.49,145.71,145.49,145.7,5538.0,143.0249,143.2412,143.0249,143.2313,5538.0
2024-09-20 14:50:00,145.66,145.94,145.63,145.82,10107.0,143.192,143.4673,143.1625,143.3493,10107.0
2024-09-20 15:00:00,145.78,145.84,145.49,145.58,13323.0,143.31,143.369,143.0249,143.1134,13323.0
2024-09-20 15:10:00,145.58,145.84,145.43,145.77,7975.0,143.1134,143.369,142.9659,143.3001,7975.0
2024-09-20 15:20:00,145.77,145.96,145.71,145.82,20258.0,143.3001,143.4869,143.2412,143.3493,20258.0
2024-09-20 15:30:00,145.81,146.24,145.57,146.24,43184.0,143.3395,143.7622,143.1035,143.7622,43184.0
2024-09-20 15:40:00,146.21,146.71,146.18,146.42,62448.0,143.7327,144.2242,143.7032,143.9391,62448.0
2024-09-20 15:50:00,146.38,146.6,146.1,146.25,227850.0,143.8998,144.1161,143.6246,143.772,227850.0
2024-09-23 09:30:00,146.62,147.39,145.65,145.98,22260.0,144.1357,144.8927,143.1822,143.5066,22260.0
2024-09-23 09:40:00,146.1,146.42,144.95,145.61,17072.0,143.6246,143.9391,142.494,143.1429,17072.0
2024-09-23 09:50:00,145.63,145.8,145.42,145.8,3738.0,143.1625,143.3296,142.9561,143.3296,3738.0
2024-09-23 10:00:00,145.81,146.61,145.72,146.58,16613.0,143.3395,144.1259,143.251,144.0964,16613.0
2024-09-23 10:10:00,146.69,147.0,146.57,146.9,28858.0,144.2046,144.5093,144.0866,144.411,28858.0
2024-09-23 10:20:00,146.91,147.1,146.9,147.03,21741.0,144.4208,144.6076,144.411,144.5388,21741.0
2024-09-23 10:30:00,147.0,147.03,146.38,146.44,10991.0,144.5093,144.5388,143.8998,143.9588,10991.0
2024-09-23 10:40:00,146.49,146.57,146.28,146.34,13228.0,144.0079,144.0866,143.8015,143.8605,13228.0
2024-09-23 10:50:00,146.44,146.54,146.13,146.23,9291.0,143.9588,144.0571,143.654,143.7524,9291.0
2024-09-23 11:00:00,146.19,146.41,146.05,146.16,6535.0,143.713,143.9293,143.5754,143.6835,6535.0
2024-09-23 11:10:00,146.18,146.55,146.18,146.54,12508.0,143.7032,144.0669,143.7032,144.0571,12508.0
2024-09-23 11:20:00,146.39,146.79,146.39,146.6,7396.0,143.9096,144.3029,143.9096,144.1161,7396.0
2024-09-23 11:30:00,146.71,146.71,146.38,146.53,8534.0,144.2242,144.2242,143.8998,144.0473,8534.0
2024-09-23 11:40:00,146.55,146.6,146.35,146.46,4492.0,144.0669,144.1161,143.8703,143.9785,4492.0
2024-09-23 11:50:00,146.4,146.4,146.14,146.3,2946.0,143.9195,143.9195,143.6639,143.8212,2946.0
2024-09-23 12:00:00,146.25,146.26,146.1,146.25,2527.0,143.772,143.7818,143.6246,143.772,2527.0
2024-09-23 12:10:00,146.17,146.17,145.83,145.92,2421.0,143.6934,143.6934,143.3591,143.4476,2421.0
2024-09-23 12:20:00,145.85,145.88,145.78,145.84,2988.0,143.3788,143.4083,143.31,143.369,2988.0
2024-09-23 12:30:00,145.81,145.81,145.48,145.55,3851.0,143.3395,143.3395,143.0151,143.0839,3851.0
2024-09-23 12:40:00,145.55,145.75,145.47,145.75,7440.0,143.0839,143.2805,143.0052,143.2805,7440.0
2024-09-23 12:50:00,145.82,146.09,145.76,146.03,7690.0,143.3493,143.6147,143.2903,143.5557,7690.0
2024-09-23 13:00:00,145.97,146.0,145.8,146.0,3806.0,143.4968,143.5263,143.3296,143.5263,3806.0
2024-09-23 13:10:00,146.04,146.21,145.95,146.06,5345.0,143.5656,143.7327,143.4771,143.5852,5345.0
2024-09-23 13:20:00,145.97,146.23,145.97,146.19,3190.0,143.4968,143.7524,143.4968,143.713,3190.0
2024-09-23 13:30:00,146.25,146.36,146.2,146.21,6412.0,143.772,143.8802,143.7229,143.7327,6412.0
2024-09-23 13:40:00,146.21,146.36,146.18,146.36,7987.0,143.7327,143.8802,143.7032,143.8802,7987.0
2024-09-23 13:50:00,146.36,146.42,146.04,146.15,7859.0,143.8802,143.9391,143.5656,143.6737,7859.0
2024-09-23 14:00:00,146.13,146.19,145.85,146.06,11333.0,143.654,143.713,143.3788,143.5852,11333.0
2024-09-23 14:10:00,146.1,146.16,145.89,146.15,5774.0,143.6246,143.6835,143.4181,143.6737,5774.0
2024-09-23 14:20:00,146.21,146.23,146.08,146.2,4649.0,143.7327,143.7524,143.6049,143.7229,4649.0
2024-09-23 14:30:00,146.15,146.15,145.96,146.03,10812.0,143.6737,143.6737,143.4869,143.5557,10812.0
2024-09-23 14:40:00,145.92,146.33,145.92,146.26,11887.0,143.4476,143.8507,143.4476,143.7818,11887.0
2024-09-23 14:50:00,146.31,146.47,146.23,146.37,6354.0,143.831,143.9883,143.7524,143.89,6354.0
2024-09-23 15:00:00,146.34,146.41,146.27,146.37,4470.0,143.8605,143.9293,143.7917,143.89,4470.0
2024-09-23 15:10:00,146.25,146.48,146.25,146.43,14623.0,143.772,143.9981,143.772,143.949,14623.0
2024-09-23 15:20:00,146.38,146.65,146.37,146.57,8636.0,143.8998,144.1652,143.89,144.0866,8636.0
2024-09-23 15:30:00,146.61,146.77,146.54,146.7,13216.0,144.1259,144.2832,144.0571,144.2144,13216.0
2024-09-23 15:40:00,146.65,146.81,146.48,146.75,25638.0,144.1652,144.3225,143.9981,144.2635,25638.0
2024-09-23 15:50:00,146.72,147.17,146.63,146.9,136999.0,144.2341,144.6764,144.1456,144.411,136999.0
2024-09-24 09:30:00,150.06,152.14,149.44,150.69,69912.0,147.5175,149.5622,146.908,148.1368,69912.0
2024-09-24 09:40:00,150.74,151.17,150.31,151.16,22741.0,148.1859,148.6087,147.7632,148.5988,22741.0
2024-09-24 09:50:00,151.15,151.98,151.04,151.41,15511.0,148.589,149.4049,148.4809,148.8446,15511.0
2024-09-24 10:00:00,151.59,151.89,150.96,151.7,24378.0,149.0215,149.3165,148.4022,149.1297,24378.0
2024-09-24 10:10:00,151.79,151.79,151.08,151.38,8395.0,149.2181,149.2181,148.5202,148.8151,8395.0
2024-09-24 10:20:00,151.45,151.74,151.33,151.6,17255.0,148.8839,149.169,148.7659,149.0314,17255.0
2024-09-24 10:30:00,151.6,152.09,151.17,151.25,33210.0,149.0314,149.5131,148.6087,148.6873,33210.0
2024-09-24 10:40:00,151.25,151.52,150.95,151.46,25571.0,148.6873,148.9527,148.3924,148.8937,25571.0
2024-09-24 10:50:00,151.55,151.99,151.47,151.91,12044.0,148.9822,149.4148,148.9036,149.3361,12044.0
2024-09-24 11:00:00,152.0,152.0,151.46,151.76,12384.0,149.4246,149.4246,148.8937,149.1887,12384.0
2024-09-24 11:10:00,151.95,151.98,151.55,151.63,18691.0,149.3754,149.4049,148.9822,149.0609,18691.0
2024-09-24 11:20:00,151.56,151.85,151.32,151.85,6409.0,148.992,149.2771,148.7561,149.2771,6409.0
2024-09-24 11:30:00,151.85,151.87,150.77,150.77,9042.0,149.2771,149.2968,148.2154,148.2154,9042.0
2024-09-24 11:40:00,150.82,150.9,150.19,150.19,10349.0,148.2646,148.3432,147.6453,147.6453,10349.0
2024-09-24 11:50:00,150.1,150.63,149.94,150.45,22592.0,147.5568,148.0778,147.3995,147.9009,22592.0
2024-09-24 12:00:00,150.63,150.74,150.47,150.72,11557.0,148.0778,148.1859,147.9205,148.1663,11557.0
2024-09-24 12:10:00,150.67,150.81,150.53,150.57,17086.0,148.1171,148.2548,147.9795,148.0188,17086.0
2024-09-24 12:20:00,150.52,150.77,150.23,150.28,20392.0,147.9697,148.2154,147.6846,147.7337,20392.0
2024-09-24 12:30:00,150.45,150.82,150.43,150.82,10652.0,147.9009,148.2646,147.8812,148.2646,10652.0
2024-09-24 12:40:00,150.85,151.02,150.72,150.75,9432.0,148.2941,148.4612,148.1663,148.1958,9432.0
2024-09-24 12:50:00,150.75,150.99,150.75,150.9,5351.0,148.1958,148.4317,148.1958,148.3432,5351.0
2024-09-24 13:00:00,150.94,150.98,150.65,150.75,9054.0,148.3825,148.4219,148.0975,148.1958,9054.0
2024-09-24 13:10:00,150.78,150.94,150.65,150.75,9125.0,148.2253,148.3825,148.0975,148.1958,9125.0
2024-09-24 13:20:00,150.76,150.76,150.32,150.32,8852.0,148.2056,148.2056,147.7731,147.7731,8852.0
2024-09-24 13:30:00,150.34,150.66,150.28,150.49,7880.0,147.7927,148.1073,147.7337,147.9402,7880.0
2024-09-24 13:40:00,150.52,150.54,150.31,150.34,6187.0,147.9697,147.9893,147.7632,147.7927,6187.0
2024-09-24 13:50:00,150.35,150.47,150.3,150.3,8215.0,147.8025,147.9205,147.7534,147.7534,8215.0
2024-09-24 14:00:00,150.27,150.27,149.96,150.02,8507.0,147.7239,147.7239,147.4192,147.4781,8507.0
2024-09-24 14:10:00,150.02,150.11,149.92,150.07,7439.0,147.4781,147.5666,147.3798,147.5273,7439.0
2024-09-24 14:20:00,150.1,150.54,150.07,150.54,8173.0,147.5568,147.9893,147.5273,147.9893,8173.0
2024-09-24 14:30:00,150.44,150.45,150.16,150.35,7725.0,147.891,147.9009,147.6158,147.8025,7725.0
2024-09-24 14:40:00,150.39,150.59,150.31,150.34,10632.0,147.8419,148.0385,147.7632,147.7927,10632.0
2024-09-24 14:50:00,150.37,150.54,150.36,150.47,12088.0,147.8222,147.9893,147.8124,147.9205,12088.0
2024-09-24 15:00:00,150.42,150.53,150.27,150.36,6329.0,147.8714,147.9795,147.7239,147.8124,6329.0
2024-09-24 15:10:00,150.46,150.68,150.4,150.67,12653.0,147.9107,148.127,147.8517,148.1171,12653.0
2024-09-24 15:20:00,150.67,150.89,150.61,150.88,14310.0,148.1171,148.3334,148.0581,148.3236,14310.0
2024-09-24 15:30:00,150.78,150.86,150.67,150.82,20638.0,148.2253,148.3039,148.1171,148.2646,20638.0
2024-09-24 15:40:00,150.82,151.2,150.79,151.06,31014.0,148.2646,148.6381,148.2351,148.5005,31014.0
2024-09-24 15:50:00,151.07,151.07,150.54,150.66,120319.0,148.5103,148.5103,147.9893,148.1073,120319.0
2024-09-25 09:30:00,150.2,150.32,149.27,149.86,24064.0,147.6551,147.7731,146.7408,147.3208,24064.0
2024-09-25 09:40:00,150.12,150.37,149.7,149.76,5267.0,147.5764,147.8222,147.1636,147.2225,5267.0
2024-09-25 09:50:00,149.58,149.94,149.52,149.53,8795.0,147.0456,147.3995,146.9866,146.9964,8795.0
2024-09-25 10:00:00,149.64,150.34,149.6,150.34,13152.0,147.1046,147.7927,147.0653,147.7927,13152.0
2024-09-25 10:10:00,150.34,150.34,149.32,149.42,15218.0,147.7927,147.7927,146.79,146.8883,15218.0
2024-09-25 10:20:00,149.43,149.53,149.14,149.22,10317.0,146.8981,146.9964,146.613,146.6917,10317.0
2024-09-25 10:30:00,149.19,149.55,149.19,149.52,5957.0,146.6622,147.0161,146.6622,146.9866,5957.0
2024-09-25 10:40:00,149.5,149.66,149.39,149.59,7001.0,146.9669,147.1242,146.8588,147.0554,7001.0
2024-09-25 10:50:00,149.59,149.69,149.43,149.6,4491.0,147.0554,147.1537,146.8981,147.0653,4491.0
2024-09-25 11:00:00,149.66,149.75,149.56,149.61,4109.0,147.1242,147.2127,147.0259,147.0751,4109.0
2024-09-25 11:10:00,149.49,149.72,149.47,149.65,6633.0,146.9571,147.1832,146.9375,147.1144,6633.0
2024-09-25 11:20:00,149.64,149.77,149.54,149.72,7735.0,147.1046,147.2324,147.0063,147.1832,7735.0
2024-09-25 11:30:00,149.81,150.09,149.72,150.0,8105.0,147.2717,147.547,147.1832,147.4585,8105.0
2024-09-25 11:40:00,150.06,150.14,149.87,149.99,12675.0,147.5175,147.5961,147.3307,147.4486,12675.0
2024-09-25 11:50:00,149.96,150.0,149.55,149.84,7535.0,147.4192,147.4585,147.0161,147.3012,7535.0
2024-09-25 12:00:00,149.94,150.2,149.82,150.2,5444.0,147.3995,147.6551,147.2815,147.6551,5444.0
2024-09-25 12:10:00,150.17,150.18,149.87,149.9,5522.0,147.6256,147.6354,147.3307,147.3602,5522.0
2024-09-25 12:20:00,149.84,150.05,149.84,150.05,5387.0,147.3012,147.5076,147.3012,147.5076,5387.0
2024-09-25 12:30:00,149.92,149.92,149.76,149.85,2624.0,147.3798,147.3798,147.2225,147.311,2624.0
2024-09-25 12:40:00,149.85,149.86,149.66,149.73,15089.0,147.311,147.3208,147.1242,147.1931,15089.0
2024-09-25 12:50:00,149.74,149.89,149.65,149.76,6889.0,147.2029,147.3503,147.1144,147.2225,6889.0
2024-09-25 13:00:00,149.72,149.83,149.65,149.66,4512.0,147.1832,147.2914,147.1144,147.1242,4512.0
2024-09-25 13:10:00,149.76,149.91,149.61,149.75,4880.0,147.2225,147.37,147.0751,147.2127,4880.0
2024-09-25 13:20:00,149.68,149.73,149.4,149.4,10575.0,147.1439,147.1931,146.8686,146.8686,10575.0
2024-09-25 13:30:00,149.4,149.53,149.3,149.53,12435.0,146.8686,146.9964,146.7703,146.9964,12435.0
2024-09-25 13:40:00,149.51,149.53,149.23,149.39,8291.0,146.9768,146.9964,146.7015,146.8588,8291.0
2024-09-25 13:50:00,149.39,149.64,149.38,149.64,5880.0,146.8588,147.1046,146.849,147.1046,5880.0
2024-09-25 14:00:00,149.58,149.6,149.12,149.12,6461.0,147.0456,147.0653,146.5934,146.5934,6461.0
2024-09-25 14:10:00,149.14,149.39,149.13,149.25,4687.0,146.613,146.8588,146.6032,146.7212,4687.0
2024-09-25 14:20:00,149.18,149.48,149.17,149.48,6423.0,146.6524,146.9473,146.6425,146.9473,6423.0
2024-09-25 14:30:00,149.47,149.58,149.41,149.44,4616.0,146.9375,147.0456,146.8785,146.908,4616.0
2024-09-25 14:40:00,149.43,149.45,149.22,149.22,4463.0,146.8981,146.9178,146.6917,146.6917,4463.0
2024-09-25 14:50:00,149.22,149.38,149.17,149.31,7976.0,146.6917,146.849,146.6425,146.7802,7976.0
2024-09-25 15:00:00,149.27,149.43,149.26,149.26,6071.0,146.7408,146.8981,146.731,146.731,6071.0
2024-09-25 15:10:00,149.23,149.23,148.97,149.11,12568.0,146.7015,146.7015,146.4459,146.5836,12568.0
2024-09-25 15:20:00,149.06,149.17,148.98,149.09,8534.0,146.5344,146.6425,146.4558,146.5639,8534.0
2024-09-25 15:30:00,149.11,149.11,148.45,148.52,10390.0,146.5836,146.5836,145.9347,146.0036,10390.0
2024-09-25 15:40:00,148.48,148.8,148.36,148.8,16596.0,145.9642,146.2788,145.8463,146.2788,16596.0
2024-09-25 15:50:00,148.84,148.94,148.61,148.9,81022.0,146.3181,146.4164,146.092,146.3771,81022.0
2024-09-26 09:30:00,152.18,152.28,150.96,151.59,30454.0,149.6015,149.6998,148.4022,149.0215,30454.0
2024-09-26 09:40:00,151.59,152.54,151.59,152.18,17236.0,149.0215,149.9554,149.0215,149.6015,17236.0
2024-09-26 09:50:00,152.31,152.44,151.61,151.71,16399.0,149.7293,149.8571,149.0412,149.1395,16399.0
2024-09-26 10:00:00,151.49,152.25,150.63,150.85,14314.0,148.9232,149.6704,148.0778,148.2941,14314.0
2024-09-26 10:10:00,150.78,151.12,150.64,150.91,8596.0,148.2253,148.5595,148.0876,148.3531,8596.0
2024-09-26 10:20:00,150.85,150.85,150.51,150.81,8802.0,148.2941,148.2941,147.9598,148.2548,8802.0
2024-09-26 10:30:00,150.86,151.23,150.75,151.1,8514.0,148.3039,148.6676,148.1958,148.5398,8514.0
2024-09-26 10:40:00,151.12,151.39,151.03,151.31,6017.0,148.5595,148.8249,148.471,148.7463,6017.0
2024-09-26 10:50:00,151.3,151.47,151.14,151.14,8438.0,148.7365,148.9036,148.5792,148.5792,8438.0
2024-09-26 11:00:00,151.1,151.33,150.96,151.04,7577.0,148.5398,148.7659,148.4022,148.4809,7577.0
2024-09-26 11:10:00,151.02,151.35,151.0,151.15,7804.0,148.4612,148.7856,148.4415,148.589,7804.0
2024-09-26 11:20:00,151.27,151.37,150.95,150.96,6508.0,148.707,148.8053,148.3924,148.4022,6508.0
2024-09-26 11:30:00,150.99,151.43,150.8,151.0,21051.0,148.4317,148.8642,148.2449,148.4415,21051.0
2024-09-26 11:40:00,151.07,151.59,150.97,151.59,29193.0,148.5103,149.0215,148.412,149.0215,29193.0
2024-09-26 11:50:00,151.65,151.87,151.44,151.85,7989.0,149.0805,149.2968,148.8741,149.2771,7989.0
2024-09-26 12:00:00,151.87,151.87,151.19,151.43,8850.0,149.2968,149.2968,148.6283,148.8642,8850.0
2024-09-26 12:10:00,151.45,151.57,151.24,151.52,4392.0,148.8839,149.0019,148.6775,148.9527,4392.0
2024-09-26 12:20:00,151.55,151.68,151.4,151.43,10729.0,148.9822,149.11,148.8348,148.8642,10729.0
2024-09-26 12:30:00,151.17,151.37,151.17,151.23,10438.0,148.6087,148.8053,148.6087,148.6676,10438.0
2024-09-26 12:40:00,151.24,151.24,150.99,151.02,4177.0,148.6775,148.6775,148.4317,148.4612,4177.0
2024-09-26 12:50:00,151.05,151.1,150.7,150.76,5361.0,148.4907,148.5398,148.1466,148.2056,5361.0
2024-09-26 13:00:00,150.81,150.98,150.81,150.84,9961.0,148.2548,148.4219,148.2548,148.2842,9961.0
2024-09-26 13:10:00,150.84,150.89,150.3,150.31,5353.0,148.2842,148.3334,147.7534,147.7632,5353.0
2024-09-26 13:20:00,150.35,150.71,150.26,150.71,16589.0,147.8025,148.1564,147.7141,148.1564,16589.0
2024-09-26 13:30:00,150.82,150.88,150.61,150.69,3203.0,148.2646,148.3236,148.0581,148.1368,3203.0
2024-09-26 13:40:00,150.63,151.03,150.63,151.02,11684.0,148.0778,148.471,148.0778,148.4612,11684.0
2024-09-26 13:50:00,151.0,151.0,150.73,150.82,4604.0,148.4415,148.4415,148.1761,148.2646,4604.0
2024-09-26 14:00:00,150.8,150.83,150.58,150.61,4594.0,148.2449,148.2744,148.0286,148.0581,4594.0
2024-09-26 14:10:00,150.54,150.69,150.43,150.56,8300.0,147.9893,148.1368,147.8812,148.009,8300.0
2024-09-26 14:20:00,150.49,150.76,150.47,150.75,8986.0,147.9402,148.2056,147.9205,148.1958,8986.0
2024-09-26 14:30:00,150.71,150.88,150.68,150.79,5992.0,148.1564,148.3236,148.127,148.2351,5992.0
2024-09-26 14:40:00,150.78,150.86,150.65,150.68,3288.0,148.2253,148.3039,148.0975,148.127,3288.0
2024-09-26 14:50:00,150.69,150.81,150.62,150.62,4513.0,148.1368,148.2548,148.068,148.068,4513.0
2024-09-26 15:00:00,150.57,150.69,150.55,150.62,6328.0,148.0188,148.1368,147.9992,148.068,6328.0
2024-09-26 15:10:00,150.6,150.84,150.45,150.45,6955.0,148.0483,148.2842,147.9009,147.9009,6955.0
2024-09-26 15:20:00,150.53,150.59,149.95,150.05,16207.0,147.9795,148.0385,147.4093,147.5076,16207.0
2024-09-26 15:30:00,150.08,150.26,149.89,150.22,12763.0,147.5371,147.7141,147.3503,147.6747,12763.0
2024-09-26 15:40:00,150.16,150.29,149.97,150.2,18884.0,147.6158,147.7436,147.429,147.6551,18884.0
2024-09-26 15:50:00,150.17,150.72,150.17,150.59,118946.0,147.6256,148.1663,147.6256,148.0385,118946.0
2024-09-27 09:30:00,151.06,151.82,150.8,151.24,24925.0,149.0347,149.7845,148.7781,149.2122,24925.0
2024-09-27 09:40:00,151.37,151.37,150.51,150.51,5002.0,149.3405,149.3405,148.492,148.492,5002.0
2024-09-27 09:50:00,150.56,150.95,150.48,150.86,18615.0,148.5414,148.9261,148.4624,148.8373,18615.0
2024-09-27 10:00:00,150.9,151.56,150.5,151.44,18358.0,148.8768,149.528,148.4822,149.4096,18358.0
2024-09-27 10:10:00,151.26,152.1,151.26,152.08,5420.0,149.232,150.0607,149.232,150.041,5420.0
2024-09-27 10:20:00,152.0,152.38,151.87,152.05,8519.0,149.9621,150.337,149.8338,150.0114,8519.0
2024-09-27 10:30:00,152.06,152.38,151.97,152.02,15426.0,150.0212,150.337,149.9325,149.9818,15426.0
2024-09-27 10:40:00,152.13,152.33,152.05,152.17,12046.0,150.0903,150.2876,150.0114,150.1298,12046.0
2024-09-27 10:50:00,152.31,152.42,152.07,152.36,7237.0,150.2679,150.3764,150.0311,150.3172,7237.0
2024-09-27 11:00:00,152.23,152.31,151.83,151.91,4907.0,150.189,150.2679,149.7943,149.8733,4907.0
2024-09-27 11:10:00,151.88,152.15,151.87,151.97,2354.0,149.8437,150.11,149.8338,149.9325,2354.0
2024-09-27 11:20:00,152.05,152.31,152.05,152.26,3919.0,150.0114,150.2679,150.0114,150.2186,3919.0
2024-09-27 11:30:00,152.26,152.32,152.05,152.23,5105.0,150.2186,150.2778,150.0114,150.189,5105.0
2024-09-27 11:40:00,152.1,152.1,151.87,152.05,5209.0,150.0607,150.0607,149.8338,150.0114,5209.0
2024-09-27 11:50:00,152.0,152.0,151.65,151.74,5180.0,149.9621,149.9621,149.6167,149.7055,5180.0
2024-09-27 12:00:00,151.7,151.81,151.4,151.48,7706.0,149.6661,149.7746,149.3701,149.449,7706.0
2024-09-27 12:10:00,151.43,151.52,151.28,151.52,1831.0,149.3997,149.4885,149.2517,149.4885,1831.0
2024-09-27 12:20:00,151.51,151.57,151.22,151.42,1680.0,149.4786,149.5378,149.1925,149.3898,1680.0
2024-09-27 12:30:00,151.34,151.38,151.18,151.19,3720.0,149.3109,149.3504,149.153,149.1629,3720.0
2024-09-27 12:40:00,151.17,151.22,151.06,151.18,3550.0,149.1432,149.1925,149.0347,149.153,3550.0
2024-09-27 12:50:00,151.13,151.15,150.99,151.06,2311.0,149.1037,149.1234,148.9656,149.0347,2311.0
2024-09-27 13:00:00,151.08,151.09,150.49,150.49,2338.0,149.0544,149.0643,148.4723,148.4723,2338.0
2024-09-27 13:10:00,150.49,150.57,150.36,150.57,3189.0,148.4723,148.5512,148.344,148.5512,3189.0
2024-09-27 13:20:00,150.62,150.7,150.54,150.64,2031.0,148.6006,148.6795,148.5216,148.6203,2031.0
2024-09-27 13:30:00,150.7,150.7,150.45,150.45,2207.0,148.6795,148.6795,148.4328,148.4328,2207.0
2024-09-27 13:40:00,150.54,150.74,150.48,150.73,5065.0,148.5216,148.7189,148.4624,148.7091,5065.0
2024-09-27 13:50:00,150.66,150.77,150.4,150.5,4192.0,148.64,148.7485,148.3835,148.4822,4192.0
2024-09-27 14:00:00,150.51,150.51,150.27,150.27,805.0,148.492,148.492,148.2552,148.2552,805.0
2024-09-27 14:10:00,150.39,150.47,150.25,150.25,4609.0,148.3736,148.4526,148.2355,148.2355,4609.0
2024-09-27 14:20:00,150.27,150.34,149.83,149.83,7916.0,148.2552,148.3243,147.8211,147.8211,7916.0
2024-09-27 14:30:00,149.94,150.03,149.77,149.99,2350.0,147.9297,148.0185,147.762,147.979,2350.0
2024-09-27 14:40:00,149.98,150.21,149.96,150.2,5759.0,147.9691,148.1961,147.9494,148.1862,5759.0
2024-09-27 14:50:00,150.16,150.33,150.11,150.25,3479.0,148.1467,148.3144,148.0974,148.2355,3479.0
2024-09-27 15:00:00,150.24,150.34,150.05,150.06,6594.0,148.2256,148.3243,148.0382,148.0481,6594.0
2024-09-27 15:10:00,150.06,150.1,149.93,150.0,5021.0,148.0481,148.0875,147.9198,147.9889,5021.0
2024-09-27 15:20:00,150.01,150.11,149.9,149.98,10778.0,147.9987,148.0974,147.8902,147.9691,10778.0
2024-09-27 15:30:00,150.01,150.1,149.79,149.91,8989.0,147.9987,148.0875,147.7817,147.9001,8989.0
2024-09-27 15:40:00,149.86,150.19,149.86,150.0,16856.0,147.8507,148.1763,147.8507,147.9889,16856.0
2024-09-27 15:50:00,150.06,150.39,150.03,150.12,92227.0,148.0481,148.3736,148.0185,148.1073,92227.0
2024-09-30 09:30:00,150.13,150.58,149.71,149.99,32255.0,148.1171,148.5611,147.7028,147.979,32255.0
2024-09-30 09:40:00,149.92,150.16,149.51,150.09,18853.0,147.9099,148.1467,147.5054,148.0777,18853.0
2024-09-30 09:50:00,150.21,150.31,149.95,150.27,6278.0,148.1961,148.2947,147.9395,148.2552,6278.0
2024-09-30 10:00:00,150.26,150.44,150.07,150.37,13975.0,148.2454,148.423,148.0579,148.3539,13975.0
2024-09-30 10:10:00,150.22,150.59,150.13,150.37,15457.0,148.2059,148.571,148.1171,148.3539,15457.0
2024-09-30 10:20:00,150.37,150.67,150.16,150.16,7644.0,148.3539,148.6499,148.1467,148.1467,7644.0
2024-09-30 10:30:00,150.13,150.46,150.01,150.41,6166.0,148.1171,148.4427,147.9987,148.3934,6166.0
2024-09-30 10:40:00,150.32,150.85,150.24,150.83,6862.0,148.3046,148.8275,148.2256,148.8077,6862.0
2024-09-30 10:50:00,150.76,150.86,150.52,150.72,11999.0,148.7387,148.8373,148.5019,148.6992,11999.0
2024-09-30 11:00:00,150.71,150.93,150.65,150.8,3330.0,148.6893,148.9064,148.6302,148.7781,3330.0
2024-09-30 11:10:00,150.8,150.8,150.53,150.53,8001.0,148.7781,148.7781,148.5118,148.5118,8001.0
2024-09-30 11:20:00,150.53,150.71,150.27,150.27,11655.0,148.5118,148.6893,148.2552,148.2552,11655.0
2024-09-30 11:30:00,150.3,150.34,149.68,149.69,15413.0,148.2848,148.3243,147.6732,147.683,15413.0
2024-09-30 11:40:00,149.76,149.76,149.49,149.49,12689.0,147.7521,147.7521,147.4857,147.4857,12689.0
2024-09-30 11:50:00,149.42,149.49,149.31,149.43,16347.0,147.4166,147.4857,147.3081,147.4265,16347.0
2024-09-30 12:00:00,149.43,149.66,149.31,149.6,7188.0,147.4265,147.6534,147.3081,147.5942,7188.0
2024-09-30 12:10:00,149.61,149.68,149.42,149.48,12102.0,147.6041,147.6732,147.4166,147.4758,12102.0
2024-09-30 12:20:00,149.42,149.79,149.31,149.72,5133.0,147.4166,147.7817,147.3081,147.7126,5133.0
2024-09-30 12:30:00,149.72,149.79,149.68,149.73,2621.0,147.7126,147.7817,147.6732,147.7225,2621.0
2024-09-30 12:40:00,149.73,149.82,149.73,149.73,3529.0,147.7225,147.8113,147.7225,147.7225,3529.0
2024-09-30 12:50:00,149.76,150.02,149.76,150.02,4333.0,147.7521,148.0086,147.7521,148.0086,4333.0
2024-09-30 13:00:00,150.09,150.26,149.9,150.25,6229.0,148.0777,148.2454,147.8902,148.2355,6229.0
2024-09-30 13:10:00,150.25,150.47,150.15,150.34,10632.0,148.2355,148.4526,148.1369,148.3243,10632.0
2024-09-30 13:20:00,150.35,150.35,150.12,150.12,5498.0,148.3342,148.3342,148.1073,148.1073,5498.0
2024-09-30 13:30:00,150.12,150.23,150.02,150.07,7602.0,148.1073,148.2158,148.0086,148.0579,7602.0
2024-09-30 13:40:00,150.07,150.11,149.95,149.98,5306.0,148.0579,148.0974,147.9395,147.9691,5306.0
2024-09-30 13:50:00,149.97,150.11,149.83,149.9,7311.0,147.9593,148.0974,147.8211,147.8902,7311.0
2024-09-30 14:00:00,149.84,149.85,149.41,149.57,10935.0,147.831,147.8409,147.4068,147.5646,10935.0
2024-09-30 14:10:00,149.58,149.6,149.17,149.32,17623.0,147.5745,147.5942,147.17,147.318,17623.0
2024-09-30 14:20:00,149.32,149.34,148.91,149.28,16443.0,147.318,147.3377,146.9135,147.2785,16443.0
2024-09-30 14:30:00,149.2,149.39,148.94,149.38,18704.0,147.1996,147.387,146.9431,147.3772,18704.0
2024-09-30 14:40:00,149.39,149.55,149.35,149.49,11590.0,147.387,147.5449,147.3476,147.4857,11590.0
2024-09-30 14:50:00,149.52,149.54,149.35,149.42,10537.0,147.5153,147.535,147.3476,147.4166,10537.0
2024-09-30 15:00:00,149.37,149.39,149.17,149.2,10957.0,147.3673,147.387,147.17,147.1996,10957.0
2024-09-30 15:10:00,149.24,149.54,149.17,149.5,16690.0,147.2391,147.535,147.17,147.4956,16690.0
2024-09-30 15:20:00,149.49,149.68,149.49,149.63,12930.0,147.4857,147.6732,147.4857,147.6238,12930.0
2024-09-30 15:30:00,149.6,149.92,149.58,149.9,25446.0,147.5942,147.9099,147.5745,147.8902,25446.0
2024-09-30 15:40:00,149.9,149.93,149.65,149.82,23522.0,147.8902,147.9198,147.6436,147.8113,23522.0
2024-09-30 15:50:00,149.85,150.46,149.78,150.29,119843.0,147.8409,148.4427,147.7718,148.275,119843.0
2024-10-01 09:30:00,149.9,151.5,149.9,151.5,29294.0,147.8902,149.4688,147.8902,149.4688,29294.0
2024-10-01 09:40:00,151.13,151.35,150.49,150.96,6085.0,149.1037,149.3208,148.4723,148.936,6085.0
2024-10-01 09:50:00,151.0,151.54,150.82,151.54,6849.0,148.9755,149.5082,148.7979,149.5082,6849.0
2024-10-01 10:00:00,151.54,151.88,150.95,150.95,7649.0,149.5082,149.8437,148.9261,148.9261,7649.0
2024-10-01 10:10:00,150.9,151.2,150.41,150.59,8447.0,148.8768,149.1728,148.3934,148.571,8447.0
2024-10-01 10:20:00,150.79,151.73,150.77,151.15,12754.0,148.7683,149.6957,148.7485,149.1234,12754.0
2024-10-01 10:30:00,151.14,151.35,150.61,151.08,11839.0,149.1136,149.3208,148.5907,149.0544,11839.0
2024-10-01 10:40:00,151.15,151.43,151.15,151.35,9422.0,149.1234,149.3997,149.1234,149.3208,9422.0
2024-10-01 10:50:00,151.33,151.56,151.06,151.19,15327.0,149.301,149.528,149.0347,149.1629,15327.0
2024-10-01 11:00:00,151.26,151.41,150.75,150.75,10475.0,149.232,149.38,148.7288,148.7288,10475.0
2024-10-01 11:10:00,150.7,151.1,150.65,151.06,6628.0,148.6795,149.0741,148.6302,149.0347,6628.0
2024-10-01 11:20:00,151.18,151.81,151.11,151.81,9492.0,149.153,149.7746,149.084,149.7746,9492.0
2024-10-01 11:30:00,151.75,152.07,151.65,152.01,13378.0,149.7154,150.0311,149.6167,149.9719,13378.0
2024-10-01 11:40:00,152.13,152.13,151.81,152.08,9116.0,150.0903,150.0903,149.7746,150.041,9116.0
2024-10-01 11:50:00,152.04,152.3,152.03,152.18,3334.0,150.0015,150.258,149.9917,150.1396,3334.0
2024-10-01 12:00:00,152.13,152.67,152.11,152.64,10357.0,150.0903,150.6231,150.0706,150.5935,10357.0
2024-10-01 12:10:00,152.64,152.81,152.47,152.54,14195.0,150.5935,150.7612,150.4258,150.4948,14195.0
2024-10-01 12:20:00,152.66,152.75,152.48,152.75,3631.0,150.6132,150.702,150.4356,150.702,3631.0
2024-10-01 12:30:00,152.71,152.97,152.12,152.67,25568.0,150.6625,150.919,150.0804,150.6231,25568.0
2024-10-01 12:40:00,152.64,152.64,152.23,152.25,10395.0,150.5935,150.5935,150.189,150.2087,10395.0
2024-10-01 12:50:00,152.36,152.85,152.33,152.62,7358.0,150.3172,150.8007,150.2876,150.5737,7358.0
2024-10-01 13:00:00,152.52,152.55,152.19,152.55,20692.0,150.4751,150.5047,150.1495,150.5047,20692.0
2024-10-01 13:10:00,152.56,152.66,152.3,152.42,20142.0,150.5145,150.6132,150.258,150.3764,20142.0
2024-10-01 13:20:00,152.47,152.59,152.16,152.53,12866.0,150.4258,150.5441,150.1199,150.4849,12866.0
2024-10-01 13:30:00,152.56,152.82,152.5,152.7,11325.0,150.5145,150.7711,150.4553,150.6527,11325.0
2024-10-01 13:40:00,152.69,153.06,152.62,152.98,14768.0,150.6428,151.0078,150.5737,150.9289,14768.0
2024-10-01 13:50:00,152.98,153.29,152.81,153.23,21813.0,150.9289,151.2348,150.7612,151.1756,21813.0
2024-10-01 14:00:00,153.24,153.4,153.15,153.26,14967.0,151.1854,151.3433,151.0966,151.2052,14967.0
2024-10-01 14:10:00,153.26,153.37,153.06,153.31,14517.0,151.2052,151.3137,151.0078,151.2545,14517.0
2024-10-01 14:20:00,153.33,153.42,153.22,153.29,11923.0,151.2742,151.363,151.1657,151.2348,11923.0
2024-10-01 14:30:00,153.32,153.52,153.04,153.04,23354.0,151.2644,151.4617,150.9881,150.9881,23354.0
2024-10-01 14:40:00,153.02,153.07,152.77,153.01,8958.0,150.9684,151.0177,150.7217,150.9585,8958.0
2024-10-01 14:50:00,152.97,153.17,152.86,153.08,11828.0,150.919,151.1164,150.8105,151.0276,11828.0
2024-10-01 15:00:00,153.1,153.12,152.75,152.87,10139.0,151.0473,151.067,150.702,150.8204,10139.0
2024-10-01 15:10:00,152.88,153.08,152.8,152.97,15999.0,150.8303,151.0276,150.7513,150.919,15999.0
2024-10-01 15:20:00,153.02,153.45,153.02,153.31,13703.0,150.9684,151.3926,150.9684,151.2545,13703.0
2024-10-01 15:30:00,153.28,153.28,152.9,153.16,14255.0,151.2249,151.2249,150.85,151.1065,14255.0
2024-10-01 15:40:00,153.2,153.24,152.92,152.93,19524.0,151.146,151.1854,150.8697,150.8796,19524.0
2024-10-01 15:50:00,152.93,152.94,152.62,152.71,105316.0,150.8796,150.8894,150.5737,150.6625,105316.0
2024-10-02 09:30:00,153.17,154.17,152.95,153.68,36375.0,151.1164,152.103,150.8993,151.6195,36375.0
2024-10-02 09:40:00,153.49,154.55,153.15,154.55,27054.0,151.4321,152.4779,151.0966,152.4779,27054.0
2024-10-02 09:50:00,154.53,155.15,154.38,154.78,62034.0,152.4581,153.0698,152.3101,152.7048,62034.0
2024-10-02 10:00:00,154.72,154.76,154.06,154.58,23184.0,152.6456,152.685,151.9944,152.5075,23184.0
2024-10-02 10:10:00,154.68,154.71,154.38,154.61,15453.0,152.6061,152.6357,152.3101,152.5371,15453.0
2024-10-02 10:20:00,154.58,154.64,153.74,154.22,10014.0,152.5075,152.5667,151.6787,152.1523,10014.0
2024-10-02 10:30:00,154.0,154.16,153.41,153.62,22111.0,151.9352,152.0931,151.3531,151.5603,22111.0
2024-10-02 10:40:00,153.62,154.1,153.54,154.1,27016.0,151.5603,152.0339,151.4814,152.0339,27016.0
2024-10-02 10:50:00,154.09,154.16,153.7,153.76,17386.0,152.024,152.0931,151.6393,151.6985,17386.0
2024-10-02 11:00:00,153.61,153.97,153.33,153.54,8060.0,151.5505,151.9056,151.2742,151.4814,8060.0
2024-10-02 11:10:00,153.67,153.75,153.42,153.69,5596.0,151.6097,151.6886,151.363,151.6294,5596.0
2024-10-02 11:20:00,153.69,153.78,153.27,153.38,11862.0,151.6294,151.7182,151.215,151.3236,11862.0
2024-10-02 11:30:00,153.38,153.48,152.96,153.35,11976.0,151.3236,151.4222,150.9092,151.294,11976.0
2024-10-02 11:40:00,153.28,153.8,153.28,153.64,17322.0,151.2249,151.7379,151.2249,151.5801,17322.0
2024-10-02 11:50:00,153.72,154.03,153.66,153.72,9640.0,151.659,151.9648,151.5998,151.659,9640.0
2024-10-02 12:00:00,153.72,153.8,153.66,153.67,4919.0,151.659,151.7379,151.5998,151.6097,4919.0
2024-10-02 12:10:00,153.71,153.71,153.04,153.04,8418.0,151.6491,151.6491,150.9881,150.9881,8418.0
2024-10-02 12:20:00,152.97,153.08,152.72,152.97,10434.0,150.919,151.0276,150.6724,150.919,10434.0
2024-10-02 12:30:00,152.93,152.93,152.62,152.66,7876.0,150.8796,150.8796,150.5737,150.6132,7876.0
2024-10-02 12:40:00,152.6,152.9,152.59,152.8,8407.0,150.554,150.85,150.5441,150.7513,8407.0
2024-10-02 12:50:00,152.7,152.86,152.66,152.66,8455.0,150.6527,150.8105,150.6132,150.6132,8455.0
2024-10-02 13:00:00,152.66,152.69,152.58,152.62,8169.0,150.6132,150.6428,150.5343,150.5737,8169.0
2024-10-02 13:10:00,152.65,152.65,152.51,152.53,5950.0,150.6033,150.6033,150.4652,150.4849,5950.0
2024-10-02 13:20:00,152.52,152.69,152.4,152.45,44881.0,150.4751,150.6428,150.3567,150.406,44881.0
2024-10-02 13:30:00,152.37,152.5,152.28,152.47,6736.0,150.3271,150.4553,150.2383,150.4258,6736.0
2024-10-02 13:40:00,152.53,152.67,152.53,152.54,8102.0,150.4849,150.6231,150.4849,150.4948,8102.0
2024-10-02 13:50:00,152.54,152.63,152.41,152.59,10791.0,150.4948,150.5836,150.3666,150.5441,10791.0
2024-10-02 14:00:00,152.59,152.65,152.28,152.36,7582.0,150.5441,150.6033,150.2383,150.3172,7582.0
2024-10-02 14:10:00,152.36,152.41,151.91,151.91,10456.0,150.3172,150.3666,149.8733,149.8733,10456.0
2024-10-02 14:20:00,151.91,151.91,151.27,151.4,15346.0,149.8733,149.8733,149.2418,149.3701,15346.0
2024-10-02 14:30:00,151.37,151.57,151.31,151.57,12370.0,149.3405,149.5378,149.2813,149.5378,12370.0
2024-10-02 14:40:00,151.56,151.56,151.13,151.13,23863.0,149.528,149.528,149.1037,149.1037,23863.0
2024-10-02 14:50:00,151.14,151.14,150.9,150.9,24804.0,149.1136,149.1136,148.8768,148.8768,24804.0
2024-10-02 15:00:00,150.9,151.04,150.82,150.99,14412.0,148.8768,149.0149,148.7979,148.9656,14412.0
2024-10-02 15:10:00,150.95,151.1,150.82,150.87,14893.0,148.9261,149.0741,148.7979,148.8472,14893.0
2024-10-02 15:20:00,150.88,150.95,150.7,150.86,24700.0,148.8571,148.9261,148.6795,148.8373,24700.0
2024-10-02 15:30:00,150.89,151.08,150.67,150.99,20944.0,148.8669,149.0544,148.6499,148.9656,20944.0
2024-10-02 15:40:00,151.05,151.52,150.99,151.37,32994.0,149.0248,149.4885,148.9656,149.3405,32994.0
2024-10-02 15:50:00,151.37,151.58,151.25,151.47,127860.0,149.3405,149.5477,149.2221,149.4392,127860.0
2024-10-03 09:30:00,150.09,151.24,149.8,151.23,27126.0,148.0777,149.2122,147.7915,149.2024,27126.0
2024-10-03 09:40:00,151.16,151.26,149.7,149.7,14602.0,149.1333,149.232,147.6929,147.6929,14602.0
2024-10-03 09:50:00,149.7,150.35,149.52,150.16,12765.0,147.6929,148.3342,147.5153,148.1467,12765.0
2024-10-03 10:00:00,150.02,151.23,150.02,151.19,16710.0,148.0086,149.2024,148.0086,149.1629,16710.0
2024-10-03 10:10:00,151.18,151.47,150.56,151.41,13137.0,149.153,149.4392,148.5414,149.38,13137.0
2024-10-03 10:20:00,151.41,151.52,150.73,151.11,16748.0,149.38,149.4885,148.7091,149.084,16748.0
2024-10-03 10:30:00,150.96,151.27,150.93,151.12,34759.0,148.936,149.2418,148.9064,149.0939,34759.0
2024-10-03 10:40:00,151.11,151.12,150.28,150.7,12284.0,149.084,149.0939,148.2651,148.6795,12284.0
2024-10-03 10:50:00,150.69,150.95,150.54,150.61,13336.0,148.6696,148.9261,148.5216,148.5907,13336.0
2024-10-03 11:00:00,150.46,150.69,150.35,150.64,8212.0,148.4427,148.6696,148.3342,148.6203,8212.0
2024-10-03 11:10:00,150.56,150.88,150.5,150.75,5294.0,148.5414,148.8571,148.4822,148.7288,5294.0
2024-10-03 11:20:00,150.71,150.85,150.53,150.69,7613.0,148.6893,148.8275,148.5118,148.6696,7613.0
2024-10-03 11:30:00,150.77,151.1,150.77,150.94,6433.0,148.7485,149.0741,148.7485,148.9163,6433.0
2024-10-03 11:40:00,150.98,151.32,150.98,151.18,7107.0,148.9557,149.2912,148.9557,149.153,7107.0
2024-10-03 11:50:00,151.22,151.4,150.76,150.81,8094.0,149.1925,149.3701,148.7387,148.788,8094.0
2024-10-03 12:00:00,150.77,150.85,150.56,150.85,9341.0,148.7485,148.8275,148.5414,148.8275,9341.0
2024-10-03 12:10:00,150.9,151.51,150.87,151.51,7733.0,148.8768,149.4786,148.8472,149.4786,7733.0
2024-10-03 12:20:00,151.54,151.65,151.23,151.23,12768.0,149.5082,149.6167,149.2024,149.2024,12768.0
2024-10-03 12:30:00,151.23,151.24,151.07,151.15,4339.0,149.2024,149.2122,149.0445,149.1234,4339.0
2024-10-03 12:40:00,151.13,151.13,150.67,150.67,4907.0,149.1037,149.1037,148.6499,148.6499,4907.0
2024-10-03 12:50:00,150.77,150.93,150.63,150.74,6471.0,148.7485,148.9064,148.6104,148.7189,6471.0
2024-10-03 13:00:00,150.74,150.86,150.6,150.78,3873.0,148.7189,148.8373,148.5808,148.7584,3873.0
2024-10-03 13:10:00,150.7,150.76,150.46,150.49,5738.0,148.6795,148.7387,148.4427,148.4723,5738.0
2024-10-03 13:20:00,150.47,150.73,150.13,150.13,8963.0,148.4526,148.7091,148.1171,148.1171,8963.0
2024-10-03 13:30:00,150.21,150.43,150.04,150.09,10243.0,148.1961,148.4131,148.0283,148.0777,10243.0
2024-10-03 13:40:00,150.09,150.2,149.87,150.13,6873.0,148.0777,148.1862,147.8606,148.1171,6873.0
2024-10-03 13:50:00,150.1,150.52,150.07,150.52,14958.0,148.0875,148.5019,148.0579,148.5019,14958.0
2024-10-03 14:00:00,150.52,150.63,150.43,150.53,9763.0,148.5019,148.6104,148.4131,148.5118,9763.0
2024-10-03 14:10:00,150.46,151.02,150.46,151.02,6232.0,148.4427,148.9952,148.4427,148.9952,6232.0
2024-10-03 14:20:00,150.88,151.0,150.62,150.91,13268.0,148.8571,148.9755,148.6006,148.8867,13268.0
2024-10-03 14:30:00,150.85,151.02,150.85,150.88,9476.0,148.8275,148.9952,148.8275,148.8571,9476.0
2024-10-03 14:40:00,150.91,151.0,150.88,150.92,7633.0,148.8867,148.9755,148.8571,148.8965,7633.0
2024-10-03 14:50:00,150.9,151.0,150.81,150.82,12634.0,148.8768,148.9755,148.788,148.7979,12634.0
2024-10-03 15:00:00,150.83,150.85,150.71,150.76,13883.0,148.8077,148.8275,148.6893,148.7387,13883.0
2024-10-03 15:10:00,150.8,151.06,150.8,151.06,12638.0,148.7781,149.0347,148.7781,149.0347,12638.0
2024-10-03 15:20:00,151.05,151.29,151.04,151.09,12450.0,149.0248,149.2616,149.0149,149.0643,12450.0
2024-10-03 15:30:00,151.1,151.1,150.82,151.02,21720.0,149.0741,149.0741,148.7979,148.9952,21720.0
2024-10-03 15:40:00,151.0,151.11,150.86,151.02,66233.0,148.9755,149.084,148.8373,148.9952,66233.0
2024-10-03 15:50:00,151.02,151.4,150.76,151.3,167668.0,148.9952,149.3701,148.7387,149.2714,167668.0
2024-10-04 09:30:00,153.29,154.36,152.65,153.05,33895.0,151.2348,152.2904,150.6033,150.998,33895.0
2024-10-04 09:40:00,153.47,154.18,153.36,153.87,9992.0,151.4123,152.1128,151.3038,151.807,9992.0
2024-10-04 09:50:00,154.01,154.01,153.0,153.22,11876.0,151.9451,151.9451,150.9486,151.1657,11876.0
2024-10-04 10:00:00,153.21,153.89,152.95,153.19,10534.0,151.1558,151.8267,150.8993,151.1361,10534.0
2024-10-04 10:10:00,153.16,154.38,153.13,154.19,19335.0,151.1065,152.3101,151.0769,152.1227,19335.0
2024-10-04 10:20:00,154.03,154.03,153.1,153.17,9007.0,151.9648,151.9648,151.0473,151.1164,9007.0
2024-10-04 10:30:00,152.93,153.66,152.22,152.36,15736.0,150.8796,151.5998,150.1791,150.3172,15736.0
2024-10-04 10:40:00,152.36,152.62,152.36,152.62,3001.0,150.3172,150.5737,150.3172,150.5737,3001.0
2024-10-04 10:50:00,152.65,152.89,152.61,152.85,4515.0,150.6033,150.8401,150.5639,150.8007,4515.0
2024-10-04 11:00:00,152.76,152.81,152.49,152.52,6706.0,150.7119,150.7612,150.4455,150.4751,6706.0
2024-10-04 11:10:00,152.59,152.59,151.96,152.0,5788.0,150.5441,150.5441,149.9226,149.9621,5788.0
2024-10-04 11:20:00,151.95,151.97,151.46,151.62,4425.0,149.9127,149.9325,149.4293,149.5871,4425.0
2024-10-04 11:30:00,151.62,151.82,151.4,151.8,5954.0,149.5871,149.7845,149.3701,149.7647,5954.0
2024-10-04 11:40:00,151.87,152.13,151.83,152.13,5373.0,149.8338,150.0903,149.7943,150.0903,5373.0
2024-10-04 11:50:00,152.18,152.76,152.12,152.76,4517.0,150.1396,150.7119,150.0804,150.7119,4517.0
2024-10-04 12:00:00,152.77,152.91,152.57,152.57,9023.0,150.7217,150.8599,150.5244,150.5244,9023.0
2024-10-04 12:10:00,152.66,152.83,152.65,152.83,2318.0,150.6132,150.7809,150.6033,150.7809,2318.0
2024-10-04 12:20:00,152.78,152.78,152.52,152.55,3493.0,150.7316,150.7316,150.4751,150.5047,3493.0
2024-10-04 12:30:00,152.47,153.0,152.24,153.0,5673.0,150.4258,150.9486,150.1988,150.9486,5673.0
2024-10-04 12:40:00,152.87,152.87,152.65,152.65,4179.0,150.8204,150.8204,150.6033,150.6033,4179.0
2024-10-04 12:50:00,152.66,152.71,152.59,152.67,2438.0,150.6132,150.6625,150.5441,150.6231,2438.0
2024-10-04 13:00:00,152.67,152.75,152.55,152.58,4208.0,150.6231,150.702,150.5047,150.5343,4208.0
2024-10-04 13:10:00,152.63,152.68,152.54,152.59,5578.0,150.5836,150.6329,150.4948,150.5441,5578.0
2024-10-04 13:20:00,152.55,152.57,152.43,152.43,6118.0,150.5047,150.5244,150.3863,150.3863,6118.0
2024-10-04 13:30:00,152.38,152.42,151.75,152.04,7763.0,150.337,150.3764,149.7154,150.0015,7763.0
2024-10-04 13:40:00,152.09,152.16,151.79,151.79,9623.0,150.0508,150.1199,149.7549,149.7549,9623.0
2024-10-04 13:50:00,151.72,151.72,151.4,151.42,5122.0,149.6858,149.6858,149.3701,149.3898,5122.0
2024-10-04 14:00:00,151.38,151.6,151.31,151.56,16327.0,149.3504,149.5674,149.2813,149.528,16327.0
2024-10-04 14:10:00,151.54,151.72,151.44,151.71,16295.0,149.5082,149.6858,149.4096,149.6759,16295.0
2024-10-04 14:20:00,151.76,151.77,151.41,151.46,7338.0,149.7253,149.7351,149.38,149.4293,7338.0
2024-10-04 14:30:00,151.46,151.46,151.3,151.3,8716.0,149.4293,149.4293,149.2714,149.2714,8716.0
2024-10-04 14:40:00,151.34,151.47,151.3,151.45,8797.0,149.3109,149.4392,149.2714,149.4194,8797.0
2024-10-04 14:50:00,151.49,151.61,151.32,151.47,22165.0,149.4589,149.5773,149.2912,149.4392,22165.0
2024-10-04 15:00:00,151.43,151.52,151.3,151.46,12539.0,149.3997,149.4885,149.2714,149.4293,12539.0
2024-10-04 15:10:00,151.5,151.55,151.4,151.55,9960.0,149.4688,149.5181,149.3701,149.5181,9960.0
2024-10-04 15:20:00,151.55,151.78,151.46,151.6,13124.0,149.5181,149.745,149.4293,149.5674,13124.0
2024-10-04 15:30:00,151.6,151.69,151.4,151.43,28717.0,149.5674,149.6562,149.3701,149.3997,28717.0
2024-10-04 15:40:00,151.4,151.45,151.05,151.06,79414.0,149.3701,149.4194,149.0248,149.0347,79414.0
2024-10-04 15:50:00,151.1,151.51,150.92,151.38,83469.0,149.0741,149.4786,148.8965,149.3504,83469.0
2024-10-07 09:30:00,150.0,152.41,150.0,152.02,28069.0,147.9889,150.3666,147.9889,149.9818,28069.0
2024-10-07 09:40:00,152.02,153.4,152.02,152.89,56386.0,149.9818,151.3433,149.9818,150.8401,56386.0
2024-10-07 09:50:00,153.01,153.12,151.77,151.87,10661.0,150.9585,151.067,149.7351,149.8338,10661.0
2024-10-07 10:00:00,152.03,152.22,151.51,151.77,14015.0,149.9917,150.1791,149.4786,149.7351,14015.0
2024-10-07 10:10:00,151.66,151.8,151.33,151.64,8532.0,149.6266,149.7647,149.301,149.6069,8532.0
2024-10-07 10:20:00,151.59,151.78,151.17,151.29,21159.0,149.5575,149.745,149.1432,149.2616,21159.0
2024-10-07 10:30:00,151.29,151.44,151.17,151.21,17134.0,149.2616,149.4096,149.1432,149.1826,17134.0
2024-10-07 10:40:00,151.2,151.43,151.16,151.32,11028.0,149.1728,149.3997,149.1333,149.2912,11028.0
2024-10-07 10:50:00,151.3,151.45,151.0,151.13,18901.0,149.2714,149.4194,148.9755,149.1037,18901.0
2024-10-07 11:00:00,151.12,151.92,151.11,151.83,32496.0,149.0939,149.8831,149.084,149.7943,32496.0
2024-10-07 11:10:00,151.83,152.25,151.67,152.16,19406.0,149.7943,150.2087,149.6365,150.1199,19406.0
2024-10-07 11:20:00,152.06,152.32,152.06,152.31,12357.0,150.0212,150.2778,150.0212,150.2679,12357.0
2024-10-07 11:30:00,152.25,152.48,152.2,152.3,10453.0,150.2087,150.4356,150.1594,150.258,10453.0
2024-10-07 11:40:00,152.3,152.96,152.3,152.77,27012.0,150.258,150.9092,150.258,150.7217,27012.0
2024-10-07 11:50:00,152.78,153.32,152.69,153.22,23692.0,150.7316,151.2644,150.6428,151.1657,23692.0
2024-10-07 12:00:00,153.22,153.35,152.9,152.92,12429.0,151.1657,151.294,150.85,150.8697,12429.0
2024-10-07 12:10:00,152.97,153.06,152.81,153.03,12865.0,150.919,151.0078,150.7612,150.9782,12865.0
2024-10-07 12:20:00,153.03,153.19,152.71,152.76,11717.0,150.9782,151.1361,150.6625,150.7119,11717.0
2024-10-07 12:30:00,152.75,152.95,152.71,152.94,15069.0,150.702,150.8993,150.6625,150.8894,15069.0
2024-10-07 12:40:00,152.93,152.93,152.69,152.86,12422.0,150.8796,150.8796,150.6428,150.8105,12422.0
2024-10-07 12:50:00,152.88,153.14,152.85,153.06,9457.0,150.8303,151.0868,150.8007,151.0078,9457.0
2024-10-07 13:00:00,153.09,153.18,152.81,152.87,12684.0,151.0374,151.1262,150.7612,150.8204,12684.0
2024-10-07 13:10:00,152.82,152.98,152.69,152.73,4123.0,150.7711,150.9289,150.6428,150.6823,4123.0
2024-10-07 13:20:00,152.63,153.03,152.62,152.94,6914.0,150.5836,150.9782,150.5737,150.8894,6914.0
2024-10-07 13:30:00,152.88,153.17,152.88,153.12,14796.0,150.8303,151.1164,150.8303,151.067,14796.0
2024-10-07 13:40:00,153.07,153.11,152.6,152.6,25781.0,151.0177,151.0572,150.554,150.554,25781.0
2024-10-07 13:50:00,152.68,152.68,152.26,152.49,5560.0,150.6329,150.6329,150.2186,150.4455,5560.0
2024-10-07 14:00:00,152.47,152.53,152.18,152.53,7212.0,150.4258,150.4849,150.1396,150.4849,7212.0
2024-10-07 14:10:00,152.53,152.81,152.53,152.6,6667.0,150.4849,150.7612,150.4849,150.554,6667.0
2024-10-07 14:20:00,152.66,153.21,152.65,153.21,10168.0,150.6132,151.1558,150.6033,151.1558,10168.0
2024-10-07 14:30:00,153.15,153.24,152.7,152.8,15684.0,151.0966,151.1854,150.6527,150.7513,15684.0
2024-10-07 14:40:00,152.88,153.07,151.95,152.09,27844.0,150.8303,151.0177,149.9127,150.0508,27844.0
2024-10-07 14:50:00,152.09,152.5,152.02,152.24,15183.0,150.0508,150.4553,149.9818,150.1988,15183.0
2024-10-07 15:00:00,152.31,152.78,152.31,152.66,8538.0,150.2679,150.7316,150.2679,150.6132,8538.0
2024-10-07 15:10:00,152.66,152.83,152.62,152.62,8882.0,150.6132,150.7809,150.5737,150.5737,8882.0
2024-10-07 15:20:00,152.62,152.97,152.62,152.97,6669.0,150.5737,150.919,150.5737,150.919,6669.0
2024-10-07 15:30:00,152.91,152.92,152.56,152.68,16366.0,150.8599,150.8697,150.5145,150.6329,16366.0
2024-10-07 15:40:00,152.69,152.87,152.53,152.64,18734.0,150.6428,150.8204,150.4849,150.5935,18734.0
2024-10-07 15:50:00,152.63,152.98,152.63,152.81,72081.0,150.5836,150.9289,150.5836,150.7612,72081.0
2024-10-08 09:30:00,150.43,151.24,149.41,149.8,36471.0,148.4131,149.2122,147.4068,147.7915,36471.0
2024-10-08 09:40:00,149.88,149.89,148.5,148.75,36971.0,147.8705,147.8803,146.509,146.7556,36971.0
2024-10-08 09:50:00,148.75,148.75,147.38,148.19,84541.0,146.7556,146.7556,145.404,146.2031,84541.0
2024-10-08 10:00:00,148.31,148.85,147.95,148.83,23831.0,146.3215,146.8543,145.9664,146.8346,23831.0
2024-10-08 10:10:00,148.79,148.83,147.95,148.51,27101.0,146.7951,146.8346,145.9664,146.5188,27101.0
2024-10-08 10:20:00,148.52,148.63,148.22,148.44,12423.0,146.5287,146.6372,146.2327,146.4498,12423.0
2024-10-08 10:30:00,148.44,148.45,146.64,146.64,137675.0,146.4498,146.4596,144.6739,144.6739,137675.0
2024-10-08 10:40:00,146.82,147.67,146.62,147.34,29580.0,144.8515,145.6901,144.6542,145.3645,29580.0
2024-10-08 10:50:00,147.32,147.83,147.03,147.73,6755.0,145.3448,145.848,145.0587,145.7493,6755.0
2024-10-08 11:00:00,147.73,147.84,147.37,147.81,12169.0,145.7493,145.8578,145.3941,145.8282,12169.0
2024-10-08 11:10:00,147.77,147.86,147.48,147.8,7973.0,145.7888,145.8776,145.5027,145.8184,7973.0
2024-10-08 11:20:00,147.75,147.84,147.6,147.62,9583.0,145.769,145.8578,145.621,145.6408,9583.0
2024-10-08 11:30:00,147.63,148.33,147.62,148.3,7318.0,145.6506,146.3413,145.6408,146.3117,7318.0
2024-10-08 11:40:00,148.28,148.28,147.65,147.67,14602.0,146.2919,146.2919,145.6704,145.6901,14602.0
2024-10-08 11:50:00,147.7,147.89,147.62,147.71,8823.0,145.7197,145.9072,145.6408,145.7296,8823.0
2024-10-08 12:00:00,147.68,148.15,147.68,147.92,9116.0,145.7,146.1637,145.7,145.9368,9116.0
2024-10-08 12:10:00,148.02,148.08,147.91,148.0,4448.0,146.0354,146.0946,145.9269,146.0157,4448.0
2024-10-08 12:20:00,147.98,148.2,147.98,148.17,6086.0,145.996,146.213,145.996,146.1834,6086.0
2024-10-08 12:30:00,148.18,148.21,147.97,148.14,12469.0,146.1933,146.2229,145.9861,146.1538,12469.0
2024-10-08 12:40:00,148.14,148.35,148.09,148.34,7601.0,146.1538,146.361,146.1045,146.3511,7601.0
2024-10-08 12:50:00,148.33,148.34,148.01,148.08,9089.0,146.3413,146.3511,146.0255,146.0946,9089.0
2024-10-08 13:00:00,148.12,148.28,148.05,148.17,13732.0,146.1341,146.2919,146.065,146.1834,13732.0
2024-10-08 13:10:00,148.12,148.25,148.05,148.11,4411.0,146.1341,146.2623,146.065,146.1242,4411.0
2024-10-08 13:20:00,148.11,148.27,148.07,148.15,9029.0,146.1242,146.2821,146.0847,146.1637,9029.0
2024-10-08 13:30:00,148.1,148.14,147.85,147.92,13670.0,146.1143,146.1538,145.8677,145.9368,13670.0
2024-10-08 13:40:00,147.89,148.19,147.77,147.77,9128.0,145.9072,146.2031,145.7888,145.7888,9128.0
2024-10-08 13:50:00,147.79,147.95,147.67,147.89,10131.0,145.8085,145.9664,145.6901,145.9072,10131.0
2024-10-08 14:00:00,147.9,148.3,147.85,148.11,9462.0,145.917,146.3117,145.8677,146.1242,9462.0
2024-10-08 14:10:00,148.16,148.2,148.07,148.13,6067.0,146.1735,146.213,146.0847,146.1439,6067.0
2024-10-08 14:20:00,148.08,148.25,148.08,148.25,6918.0,146.0946,146.2623,146.0946,146.2623,6918.0
2024-10-08 14:30:00,148.26,148.56,148.25,148.5,12196.0,146.2722,146.5682,146.2623,146.509,12196.0
2024-10-08 14:40:00,148.56,148.56,148.1,148.19,17462.0,146.5682,146.5682,146.1143,146.2031,17462.0
2024-10-08 14:50:00,148.27,148.3,148.16,148.2,12675.0,146.2821,146.3117,146.1735,146.213,12675.0
2024-10-08 15:00:00,148.2,148.22,148.04,148.21,23460.0,146.213,146.2327,146.0551,146.2229,23460.0
2024-10-08 15:10:00,148.19,148.31,148.07,148.3,16782.0,146.2031,146.3215,146.0847,146.3117,16782.0
2024-10-08 15:20:00,148.31,148.32,148.08,148.12,29364.0,146.3215,146.3314,146.0946,146.1341,29364.0
2024-10-08 15:30:00,148.12,148.24,148.07,148.15,40385.0,146.1341,146.2525,146.0847,146.1637,40385.0
2024-10-08 15:40:00,148.17,148.18,147.71,148.01,42273.0,146.1834,146.1933,145.7296,146.0255,42273.0
2024-10-08 15:50:00,147.99,148.36,147.92,148.05,157775.0,146.0058,146.3709,145.9368,146.065,157775.0
2024-10-09 09:30:00,147.75,148.66,147.34,148.62,31043.0,145.769,146.6668,145.3645,146.6274,31043.0
2024-10-09 09:40:00,148.42,149.16,148.36,149.13,9864.0,146.4301,147.1601,146.3709,147.1305,9864.0
2024-10-09 09:50:00,148.94,149.32,148.61,149.28,11108.0,146.9431,147.318,146.6175,147.2785,11108.0
2024-10-09 10:00:00,149.38,149.45,148.97,148.97,16340.0,147.3772,147.4462,146.9727,146.9727,16340.0
2024-10-09 10:10:00,149.18,149.18,148.62,148.62,6509.0,147.1799,147.1799,146.6274,146.6274,6509.0
2024-10-09 10:20:00,148.71,148.8,148.59,148.64,9326.0,146.7162,146.805,146.5978,146.6471,9326.0
2024-10-09 10:30:00,148.78,149.49,148.71,149.41,7897.0,146.7852,147.4857,146.7162,147.4068,7897.0
2024-10-09 10:40:00,149.48,149.67,149.3,149.56,24453.0,147.4758,147.6633,147.2983,147.5548,24453.0
2024-10-09 10:50:00,149.69,150.19,149.68,150.19,7137.0,147.683,148.1763,147.6732,148.1763,7137.0
2024-10-09 11:00:00,150.1,150.31,149.83,150.25,9996.0,148.0875,148.2947,147.8211,148.2355,9996.0
2024-10-09 11:10:00,150.25,150.68,150.01,150.68,10121.0,148.2355,148.6598,147.9987,148.6598,10121.0
2024-10-09 11:20:00,150.58,150.91,150.57,150.86,7275.0,148.5611,148.8867,148.5512,148.8373,7275.0
2024-10-09 11:30:00,150.72,151.22,150.62,151.21,15309.0,148.6992,149.1925,148.6006,149.1826,15309.0
2024-10-09 11:40:00,151.18,151.27,151.04,151.12,19553.0,149.153,149.2418,149.0149,149.0939,19553.0
2024-10-09 11:50:00,151.1,151.23,151.01,151.2,33070.0,149.0741,149.2024,148.9853,149.1728,33070.0
2024-10-09 12:00:00,151.26,151.84,151.14,151.68,8749.0,149.232,149.8042,149.1136,149.6463,8749.0
2024-10-09 12:10:00,151.7,152.14,151.66,152.12,60044.0,149.6661,150.1002,149.6266,150.0804,60044.0
2024-10-09 12:20:00,152.12,152.42,151.76,151.93,20132.0,150.0804,150.3764,149.7253,149.893,20132.0
2024-10-09 12:30:00,151.88,151.9,151.67,151.9,8165.0,149.8437,149.8634,149.6365,149.8634,8165.0
2024-10-09 12:40:00,151.79,151.84,151.49,151.5,5532.0,149.7549,149.8042,149.4589,149.4688,5532.0
2024-10-09 12:50:00,151.47,151.54,151.12,151.22,9544.0,149.4392,149.5082,149.0939,149.1925,9544.0
2024-10-09 13:00:00,151.21,151.47,151.16,151.27,5082.0,149.1826,149.4392,149.1333,149.2418,5082.0
2024-10-09 13:10:00,151.34,151.47,151.28,151.44,4878.0,149.3109,149.4392,149.2517,149.4096,4878.0
2024-10-09 13:20:00,151.4,151.48,151.14,151.21,11091.0,149.3701,149.449,149.1136,149.1826,11091.0
2024-10-09 13:30:00,151.16,151.22,151.02,151.03,13274.0,149.1333,149.1925,148.9952,149.0051,13274.0
2024-10-09 13:40:00,151.09,151.27,151.09,151.19,4639.0,149.0643,149.2418,149.0643,149.1629,4639.0
2024-10-09 13:50:00,151.12,151.42,150.98,151.38,9721.0,149.0939,149.3898,148.9557,149.3504,9721.0
2024-10-09 14:00:00,151.31,151.6,151.3,151.52,7723.0,149.2813,149.5674,149.2714,149.4885,7723.0
2024-10-09 14:10:00,151.56,151.94,151.49,151.66,10193.0,149.528,149.9029,149.4589,149.6266,10193.0
2024-10-09 14:20:00,151.65,151.75,151.46,151.71,7807.0,149.6167,149.7154,149.4293,149.6759,7807.0
2024-10-09 14:30:00,151.71,151.71,151.51,151.7,6891.0,149.6759,149.6759,149.4786,149.6661,6891.0
2024-10-09 14:40:00,151.66,151.71,151.38,151.4,6925.0,149.6266,149.6759,149.3504,149.3701,6925.0
2024-10-09 14:50:00,151.4,151.52,151.27,151.36,16432.0,149.3701,149.4885,149.2418,149.3306,16432.0
2024-10-09 15:00:00,151.36,151.43,151.04,151.37,15464.0,149.3306,149.3997,149.0149,149.3405,15464.0
2024-10-09 15:10:00,151.34,151.44,151.18,151.44,12700.0,149.3109,149.4096,149.153,149.4096,12700.0
2024-10-09 15:20:00,151.44,151.75,151.44,151.66,12841.0,149.4096,149.7154,149.4096,149.6266,12841.0
2024-10-09 15:30:00,151.64,152.08,151.63,152.0,18903.0,149.6069,150.041,149.597,149.9621,18903.0
2024-10-09 15:40:00,152.02,152.06,151.75,151.88,40782.0,149.9818,150.0212,149.7154,149.8437,40782.0
2024-10-09 15:50:00,151.82,152.1,151.76,151.82,126866.0,149.7845,150.0607,149.7253,149.7845,126866.0
2024-10-10 09:30:00,150.85,150.85,150.4,150.61,25025.0,148.8275,148.8275,148.3835,148.5907,25025.0
2024-10-10 09:40:00,150.64,151.22,150.51,151.06,33382.0,148.6203,149.1925,148.492,149.0347,33382.0
2024-10-10 09:50:00,151.06,152.48,150.96,152.21,27227.0,149.0347,150.4356,148.936,150.1692,27227.0
2024-10-10 10:00:00,152.03,152.53,152.03,152.05,11501.0,149.9917,150.4849,149.9917,150.0114,11501.0
2024-10-10 10:10:00,152.05,152.75,152.05,152.63,15445.0,150.0114,150.702,150.0114,150.5836,15445.0
2024-10-10 10:20:00,152.61,152.73,152.27,152.36,19258.0,150.5639,150.6823,150.2284,150.3172,19258.0
2024-10-10 10:30:00,152.29,152.69,152.0,152.48,34395.0,150.2482,150.6428,149.9621,150.4356,34395.0
2024-10-10 10:40:00,152.47,152.48,152.16,152.22,11884.0,150.4258,150.4356,150.1199,150.1791,11884.0
2024-10-10 10:50:00,152.2,152.43,151.92,152.05,12630.0,150.1594,150.3863,149.8831,150.0114,12630.0
2024-10-10 11:00:00,152.05,152.46,152.02,152.44,11032.0,150.0114,150.4159,149.9818,150.3962,11032.0
2024-10-10 11:10:00,152.38,152.45,152.19,152.36,9666.0,150.337,150.406,150.1495,150.3172,9666.0
2024-10-10 11:20:00,152.33,152.46,152.14,152.22,8526.0,150.2876,150.4159,150.1002,150.1791,8526.0
2024-10-10 11:30:00,152.29,152.29,151.88,152.01,2447.0,150.2482,150.2482,149.8437,149.9719,2447.0
2024-10-10 11:40:00,151.96,151.97,151.81,151.81,7363.0,149.9226,149.9325,149.7746,149.7746,7363.0
2024-10-10 11:50:00,151.85,152.1,151.81,151.95,6555.0,149.8141,150.0607,149.7746,149.9127,6555.0
2024-10-10 12:00:00,151.99,152.12,151.93,151.97,5200.0,149.9522,150.0804,149.893,149.9325,5200.0
2024-10-10 12:10:00,152.07,152.33,152.01,152.26,3231.0,150.0311,150.2876,149.9719,150.2186,3231.0
2024-10-10 12:20:00,152.22,152.27,151.87,151.94,8830.0,150.1791,150.2284,149.8338,149.9029,8830.0
2024-10-10 12:30:00,151.98,151.99,151.8,151.8,7979.0,149.9423,149.9522,149.7647,149.7647,7979.0
2024-10-10 12:40:00,151.78,151.83,151.22,151.31,9712.0,149.745,149.7943,149.1925,149.2813,9712.0
2024-10-10 12:50:00,151.25,151.42,151.16,151.16,4365.0,149.2221,149.3898,149.1333,149.1333,4365.0
2024-10-10 13:00:00,151.16,151.19,150.94,150.96,9198.0,149.1333,149.1629,148.9163,148.936,9198.0
2024-10-10 13:10:00,151.07,151.3,151.0,151.16,8750.0,149.0445,149.2714,148.9755,149.1333,8750.0
2024-10-10 13:20:00,151.34,151.55,151.34,151.54,4227.0,149.3109,149.5181,149.3109,149.5082,4227.0
2024-10-10 13:30:00,151.48,151.57,151.18,151.19,16036.0,149.449,149.5378,149.153,149.1629,16036.0
2024-10-10 13:40:00,151.29,151.39,151.12,151.17,6796.0,149.2616,149.3602,149.0939,149.1432,6796.0
2024-10-10 13:50:00,151.21,151.25,150.93,151.23,7862.0,149.1826,149.2221,148.9064,149.2024,7862.0
2024-10-10 14:00:00,151.2,151.2,150.85,150.94,12710.0,149.1728,149.1728,148.8275,148.9163,12710.0
2024-10-10 14:10:00,150.91,150.97,150.7,150.76,6673.0,148.8867,148.9459,148.6795,148.7387,6673.0
2024-10-10 14:20:00,150.78,150.95,150.78,150.92,4791.0,148.7584,148.9261,148.7584,148.8965,4791.0
2024-10-10 14:30:00,150.94,151.01,150.85,150.94,8481.0,148.9163,148.9853,148.8275,148.9163,8481.0
2024-10-10 14:40:00,150.96,150.96,150.71,150.84,9088.0,148.936,148.936,148.6893,148.8176,9088.0
2024-10-10 14:50:00,150.84,150.89,150.76,150.85,4273.0,148.8176,148.8669,148.7387,148.8275,4273.0
2024-10-10 15:00:00,150.85,150.93,150.8,150.85,11097.0,148.8275,148.9064,148.7781,148.8275,11097.0
2024-10-10 15:10:00,150.88,150.88,150.51,150.62,9733.0,148.8571,148.8571,148.492,148.6006,9733.0
2024-10-10 15:20:00,150.66,150.68,150.39,150.43,13237.0,148.64,148.6598,148.3736,148.4131,13237.0
2024-10-10 15:30:00,150.49,150.79,150.49,150.75,9603.0,148.4723,148.7683,148.4723,148.7288,9603.0
2024-10-10 15:40:00,150.79,151.01,150.75,150.85,22412.0,148.7683,148.9853,148.7288,148.8275,22412.0
2024-10-10 15:50:00,150.85,151.24,150.79,150.9,86686.0,148.8275,149.2122,148.7683,148.8768,86686.0
2024-10-11 09:30:00,150.98,152.68,150.98,151.68,31304.0,148.9557,150.6329,148.9557,149.6463,31304.0
2024-10-11 09:40:00,151.7,151.87,151.22,151.35,13011.0,149.6661,149.8338,149.1925,149.3208,13011.0
2024-10-11 09:50:00,151.35,152.45,151.35,152.36,24793.0,149.3208,150.406,149.3208,150.3172,24793.0
2024-10-11 10:00:00,152.24,152.98,152.17,152.87,25836.0,150.1988,150.9289,150.1298,150.8204,25836.0
2024-10-11 10:10:00,153.0,153.38,152.75,153.26,11330.0,150.9486,151.3236,150.702,151.2052,11330.0
2024-10-11 10:20:00,153.1,153.2,152.82,153.06,10445.0,151.0473,151.146,150.7711,151.0078,10445.0
2024-10-11 10:30:00,152.96,153.5,152.93,153.19,10307.0,150.9092,151.4419,150.8796,151.1361,10307.0
2024-10-11 10:40:00,153.33,153.55,153.2,153.3,7092.0,151.2742,151.4913,151.146,151.2446,7092.0
2024-10-11 10:50:00,153.3,153.5,153.21,153.46,9934.0,151.2446,151.4419,151.1558,151.4025,9934.0
2024-10-11 11:00:00,153.33,153.49,153.23,153.46,9447.0,151.2742,151.4321,151.1756,151.4025,9447.0
2024-10-11 11:10:00,153.47,153.83,153.43,153.64,11293.0,151.4123,151.7675,151.3729,151.5801,11293.0
2024-10-11 11:20:00,153.57,153.69,153.43,153.59,7857.0,151.511,151.6294,151.3729,151.5307,7857.0
2024-10-11 11:30:00,153.49,153.54,153.2,153.43,21702.0,151.4321,151.4814,151.146,151.3729,21702.0
2024-10-11 11:40:00,153.4,153.5,153.19,153.22,32165.0,151.3433,151.4419,151.1361,151.1657,32165.0
2024-10-11 11:50:00,153.24,153.28,153.09,153.16,7576.0,151.1854,151.2249,151.0374,151.1065,7576.0
2024-10-11 12:00:00,153.14,153.15,152.59,152.59,7761.0,151.0868,151.0966,150.5441,150.5441,7761.0
2024-10-11 12:10:00,152.59,152.72,152.52,152.69,4841.0,150.5441,150.6724,150.4751,150.6428,4841.0
2024-10-11 12:20:00,152.65,152.82,152.59,152.82,14912.0,150.6033,150.7711,150.5441,150.7711,14912.0
2024-10-11 12:30:00,152.75,152.94,152.71,152.94,5950.0,150.702,150.8894,150.6625,150.8894,5950.0
2024-10-11 12:40:00,152.92,153.03,152.77,153.03,6731.0,150.8697,150.9782,150.7217,150.9782,6731.0
2024-10-11 12:50:00,153.02,153.09,152.67,152.72,6861.0,150.9684,151.0374,150.6231,150.6724,6861.0
2024-10-11 13:00:00,152.79,152.82,152.69,152.77,6937.0,150.7415,150.7711,150.6428,150.7217,6937.0
2024-10-11 13:10:00,152.71,152.82,152.7,152.75,10537.0,150.6625,150.7711,150.6527,150.702,10537.0
2024-10-11 13:20:00,152.78,152.82,152.69,152.81,10382.0,150.7316,150.7711,150.6428,150.7612,10382.0
2024-10-11 13:30:00,152.9,152.9,152.67,152.73,7794.0,150.85,150.85,150.6231,150.6823,7794.0
2024-10-11 13:40:00,152.71,152.83,152.67,152.73,10447.0,150.6625,150.7809,150.6231,150.6823,10447.0
2024-10-11 13:50:00,152.73,152.86,152.67,152.73,4004.0,150.6823,150.8105,150.6231,150.6823,4004.0
2024-10-11 14:00:00,152.73,152.82,152.67,152.68,26791.0,150.6823,150.7711,150.6231,150.6329,26791.0
2024-10-11 14:10:00,152.71,152.73,152.46,152.47,21183.0,150.6625,150.6823,150.4159,150.4258,21183.0
2024-10-11 14:20:00,152.55,152.55,152.4,152.4,6075.0,150.5047,150.5047,150.3567,150.3567,6075.0
2024-10-11 14:30:00,152.4,152.58,152.4,152.44,6769.0,150.3567,150.5343,150.3567,150.3962,6769.0
2024-10-11 14:40:00,152.43,152.62,152.39,152.51,12483.0,150.3863,150.5737,150.3468,150.4652,12483.0
2024-10-11 14:50:00,152.58,152.78,152.51,152.67,5287.0,150.5343,150.7316,150.4652,150.6231,5287.0
2024-10-11 15:00:00,152.64,152.77,152.61,152.77,10063.0,150.5935,150.7217,150.5639,150.7217,10063.0
2024-10-11 15:10:00,152.72,152.96,152.72,152.82,11853.0,150.6724,150.9092,150.6724,150.7711,11853.0
2024-10-11 15:20:00,152.85,152.85,152.45,152.48,27389.0,150.8007,150.8007,150.406,150.4356,27389.0
2024-10-11 15:30:00,152.44,152.85,152.39,152.81,100114.0,150.3962,150.8007,150.3468,150.7612,100114.0
2024-10-11 15:40:00,152.79,152.82,152.4,152.62,69067.0,150.7415,150.7711,150.3567,150.5737,69067.0
2024-10-11 15:50:00,152.56,152.59,151.84,151.91,196910.0,150.5145,150.5441,149.8042,149.8733,196910.0
2024-10-14 09:30:00,151.02,151.65,150.78,150.93,32768.0,148.9952,149.6167,148.7584,148.9064,32768.0
2024-10-14 09:40:00,151.0,151.97,150.88,151.84,16844.0,148.9755,149.9325,148.8571,149.8042,16844.0
2024-10-14 09:50:00,151.97,152.0,151.38,151.38,13172.0,149.9325,149.9621,149.3504,149.3504,13172.0
2024-10-14 10:00:00,151.34,151.43,150.36,150.44,45755.0,149.3109,149.3997,148.344,148.423,45755.0
2024-10-14 10:10:00,150.36,150.47,150.1,150.11,16616.0,148.344,148.4526,148.0875,148.0974,16616.0
2024-10-14 10:20:00,150.07,150.4,149.95,150.33,14674.0,148.0579,148.3835,147.9395,148.3144,14674.0
2024-10-14 10:30:00,150.4,151.09,150.39,151.04,10730.0,148.3835,149.0643,148.3736,149.0149,10730.0
2024-10-14 10:40:00,151.06,151.31,151.02,151.22,12773.0,149.0347,149.2813,148.9952,149.1925,12773.0
2024-10-14 10:50:00,151.13,151.3,151.01,151.08,8400.0,149.1037,149.2714,148.9853,149.0544,8400.0
2024-10-14 11:00:00,151.12,151.31,150.98,151.28,9376.0,149.0939,149.2813,148.9557,149.2517,9376.0
2024-10-14 11:10:00,151.34,151.38,151.07,151.26,9985.0,149.3109,149.3504,149.0445,149.232,9985.0
2024-10-14 11:20:00,151.23,151.23,150.9,151.06,10207.0,149.2024,149.2024,148.8768,149.0347,10207.0
2024-10-14 11:30:00,151.09,151.1,150.91,150.99,15152.0,149.0643,149.0741,148.8867,148.9656,15152.0
2024-10-14 11:40:00,150.96,151.09,150.95,151.06,9268.0,148.936,149.0643,148.9261,149.0347,9268.0
2024-10-14 11:50:00,151.06,151.3,151.05,151.24,6148.0,149.0347,149.2714,149.0248,149.2122,6148.0
2024-10-14 12:00:00,151.29,151.36,151.21,151.28,9306.0,149.2616,149.3306,149.1826,149.2517,9306.0
2024-10-14 12:10:00,151.29,151.45,151.2,151.23,13040.0,149.2616,149.4194,149.1728,149.2024,13040.0
2024-10-14 12:20:00,151.23,151.47,151.23,151.4,7779.0,149.2024,149.4392,149.2024,149.3701,7779.0
2024-10-14 12:30:00,151.49,151.5,151.37,151.45,8339.0,149.4589,149.4688,149.3405,149.4194,8339.0
2024-10-14 12:40:00,151.52,151.7,151.4,151.55,7970.0,149.4885,149.6661,149.3701,149.5181,7970.0
2024-10-14 12:50:00,151.61,151.61,151.45,151.47,6628.0,149.5773,149.5773,149.4194,149.4392,6628.0
2024-10-14 13:00:00,151.44,151.7,151.42,151.63,17313.0,149.4096,149.6661,149.3898,149.597,17313.0
2024-10-14 13:10:00,151.67,151.95,151.64,151.81,5512.0,149.6365,149.9127,149.6069,149.7746,5512.0
2024-10-14 13:20:00,151.81,151.82,151.59,151.67,10789.0,149.7746,149.7845,149.5575,149.6365,10789.0
2024-10-14 13:30:00,151.68,151.79,151.55,151.61,20259.0,149.6463,149.7549,149.5181,149.5773,20259.0
2024-10-14 13:40:00,151.66,151.98,151.63,151.9,23478.0,149.6266,149.9423,149.597,149.8634,23478.0
2024-10-14 13:50:00,151.9,152.01,151.86,151.86,5120.0,149.8634,149.9719,149.8239,149.8239,5120.0
2024-10-14 14:00:00,151.84,152.16,151.8,152.14,9853.0,149.8042,150.1199,149.7647,150.1002,9853.0
2024-10-14 14:10:00,152.19,152.39,152.16,152.31,8683.0,150.1495,150.3468,150.1199,150.2679,8683.0
2024-10-14 14:20:00,152.31,152.35,152.11,152.15,10676.0,150.2679,150.3074,150.0706,150.11,10676.0
2024-10-14 14:30:00,152.17,152.34,152.15,152.15,8697.0,150.1298,150.2975,150.11,150.11,8697.0
2024-10-14 14:40:00,152.23,152.28,152.04,152.04,6271.0,150.189,150.2383,150.0015,150.0015,6271.0
2024-10-14 14:50:00,152.09,152.18,152.09,152.14,4659.0,150.0508,150.1396,150.0508,150.1002,4659.0
2024-10-14 15:00:00,152.17,152.34,152.12,152.16,12551.0,150.1298,150.2975,150.0804,150.1199,12551.0
2024-10-14 15:10:00,152.14,152.24,152.09,152.19,7925.0,150.1002,150.1988,150.0508,150.1495,7925.0
2024-10-14 15:20:00,152.15,152.41,152.12,152.31,14086.0,150.11,150.3666,150.0804,150.2679,14086.0
2024-10-14 15:30:00,152.26,152.3,152.03,152.22,15365.0,150.2186,150.258,149.9917,150.1791,15365.0
2024-10-14 15:40:00,152.28,152.71,152.28,152.64,20361.0,150.2383,150.6625,150.2383,150.5935,20361.0
2024-10-14 15:50:00,152.67,153.03,152.55,152.92,83381.0,150.6231,150.9782,150.5047,150.8697,83381.0
2024-10-15 09:30:00,151.5,152.92,151.31,152.54,33338.0,149.4688,150.8697,149.2813,150.4948,33338.0
2024-10-15 09:40:00,152.68,153.31,152.46,153.31,13577.0,150.6329,151.2545,150.4159,151.2545,13577.0
2024-10-15 09:50:00,153.28,153.37,152.76,152.86,14832.0,151.2249,151.3137,150.7119,150.8105,14832.0
2024-10-15 10:00:00,152.93,154.54,152.89,154.48,65012.0,150.8796,152.468,150.8401,152.4088,65012.0
2024-10-15 10:10:00,154.56,154.87,153.88,154.79,32308.0,152.4877,152.7936,151.8168,152.7146,32308.0
2024-10-15 10:20:00,154.72,154.73,153.84,154.0,20539.0,152.6456,152.6554,151.7774,151.9352,20539.0
2024-10-15 10:30:00,153.91,154.35,153.84,153.99,45706.0,151.8464,152.2805,151.7774,151.9254,45706.0
2024-10-15 10:40:00,154.08,154.52,153.84,154.4,22619.0,152.0142,152.4483,151.7774,152.3299,22619.0
2024-10-15 10:50:00,154.3,154.53,154.12,154.25,34306.0,152.2312,152.4581,152.0536,152.1819,34306.0
2024-10-15 11:00:00,154.26,154.39,153.95,154.26,15266.0,152.1918,152.32,151.8859,152.1918,15266.0
2024-10-15 11:10:00,154.28,154.29,153.64,153.72,9045.0,152.2115,152.2213,151.5801,151.659,9045.0
2024-10-15 11:20:00,153.64,153.83,153.39,153.56,37218.0,151.5801,151.7675,151.3334,151.5011,37218.0
2024-10-15 11:30:00,153.55,153.94,153.39,153.9,21258.0,151.4913,151.876,151.3334,151.8366,21258.0
2024-10-15 11:40:00,153.89,154.1,153.63,153.63,7302.0,151.8267,152.0339,151.5702,151.5702,7302.0
2024-10-15 11:50:00,153.64,153.76,153.46,153.51,14379.0,151.5801,151.6985,151.4025,151.4518,14379.0
2024-10-15 12:00:00,153.51,153.71,153.39,153.68,10121.0,151.4518,151.6491,151.3334,151.6195,10121.0
2024-10-15 12:10:00,153.69,153.85,153.62,153.66,6996.0,151.6294,151.7872,151.5603,151.5998,6996.0
2024-10-15 12:20:00,153.6,153.74,153.51,153.71,5949.0,151.5406,151.6787,151.4518,151.6491,5949.0
2024-10-15 12:30:00,153.61,153.79,153.58,153.69,4091.0,151.5505,151.7281,151.5209,151.6294,4091.0
2024-10-15 12:40:00,153.71,153.76,153.56,153.67,6209.0,151.6491,151.6985,151.5011,151.6097,6209.0
2024-10-15 12:50:00,153.61,153.99,153.58,153.94,8144.0,151.5505,151.9254,151.5209,151.876,8144.0
2024-10-15 13:00:00,153.99,153.99,153.58,153.58,9837.0,151.9254,151.9254,151.5209,151.5209,9837.0
2024-10-15 13:10:00,153.58,153.72,153.44,153.61,14853.0,151.5209,151.659,151.3827,151.5505,14853.0
2024-10-15 13:20:00,153.52,153.71,153.46,153.61,22384.0,151.4617,151.6491,151.4025,151.5505,22384.0
2024-10-15 13:30:00,153.59,153.66,153.34,153.46,8255.0,151.5307,151.5998,151.2841,151.4025,8255.0
2024-10-15 13:40:00,153.53,153.58,153.21,153.34,2300.0,151.4715,151.5209,151.1558,151.2841,2300.0
2024-10-15 13:50:00,153.36,153.46,153.14,153.41,7757.0,151.3038,151.4025,151.0868,151.3531,7757.0
2024-10-15 14:00:00,153.37,153.49,153.31,153.38,9665.0,151.3137,151.4321,151.2545,151.3236,9665.0
2024-10-15 14:10:00,153.4,153.41,152.89,152.97,14651.0,151.3433,151.3531,150.8401,150.919,14651.0
2024-10-15 14:20:00,152.97,153.02,152.7,152.75,13230.0,150.919,150.9684,150.6527,150.702,13230.0
2024-10-15 14:30:00,152.71,152.72,152.54,152.68,5228.0,150.6625,150.6724,150.4948,150.6329,5228.0
2024-10-15 14:40:00,152.67,152.84,152.66,152.78,6271.0,150.6231,150.7908,150.6132,150.7316,6271.0
2024-10-15 14:50:00,152.82,152.96,152.77,152.81,11884.0,150.7711,150.9092,150.7217,150.7612,11884.0
2024-10-15 15:00:00,152.77,152.86,152.53,152.64,11705.0,150.7217,150.8105,150.4849,150.5935,11705.0
2024-10-15 15:10:00,152.64,152.86,152.59,152.83,6381.0,150.5935,150.8105,150.5441,150.7809,6381.0
2024-10-15 15:20:00,152.88,152.93,152.39,152.48,11837.0,150.8303,150.8796,150.3468,150.4356,11837.0
2024-10-15 15:30:00,152.49,152.49,152.18,152.24,16095.0,150.4455,150.4455,150.1396,150.1988,16095.0
2024-10-15 15:40:00,152.28,152.46,152.13,152.28,30855.0,150.2383,150.4159,150.0903,150.2383,30855.0
2024-10-15 15:50:00,152.25,152.28,151.51,151.69,138845.0,150.2087,150.2383,149.4786,149.6562,138845.0
2024-10-16 09:30:00,152.33,153.23,152.33,152.81,18064.0,150.2876,151.1756,150.2876,150.7612,18064.0
2024-10-16 09:40:00,152.81,153.61,152.62,152.62,8152.0,150.7612,151.5505,150.5737,150.5737,8152.0
2024-10-16 09:50:00,152.41,152.95,152.38,152.69,3516.0,150.3666,150.8993,150.337,150.6428,3516.0
2024-10-16 10:00:00,152.81,152.89,152.4,152.89,10331.0,150.7612,150.8401,150.3567,150.8401,10331.0
2024-10-16 10:10:00,152.91,153.18,152.81,153.18,10973.0,150.8599,151.1262,150.7612,151.1262,10973.0
2024-10-16 10:20:00,153.02,153.17,152.88,152.93,5708.0,150.9684,151.1164,150.8303,150.8796,5708.0
2024-10-16 10:30:00,152.8,153.37,152.67,153.29,19291.0,150.7513,151.3137,150.6231,151.2348,19291.0
2024-10-16 10:40:00,153.23,153.36,153.03,153.25,10187.0,151.1756,151.3038,150.9782,151.1953,10187.0
2024-10-16 10:50:00,153.22,153.48,153.1,153.48,11072.0,151.1657,151.4222,151.0473,151.4222,11072.0
2024-10-16 11:00:00,153.48,153.48,152.99,153.13,22149.0,151.4222,151.4222,150.9388,151.0769,22149.0
2024-10-16 11:10:00,153.04,153.2,152.8,152.8,13788.0,150.9881,151.146,150.7513,150.7513,13788.0
2024-10-16 11:20:00,152.77,153.17,152.77,152.99,9566.0,150.7217,151.1164,150.7217,150.9388,9566.0
2024-10-16 11:30:00,153.04,153.05,152.83,152.87,11622.0,150.9881,150.998,150.7809,150.8204,11622.0
2024-10-16 11:40:00,152.86,152.95,152.59,152.59,6387.0,150.8105,150.8993,150.5441,150.5441,6387.0
2024-10-16 11:50:00,152.6,152.77,152.54,152.69,5975.0,150.554,150.7217,150.4948,150.6428,5975.0
2024-10-16 12:00:00,152.69,153.01,152.62,152.88,15976.0,150.6428,150.9585,150.5737,150.8303,15976.0
2024-10-16 12:10:00,152.86,153.0,152.77,152.96,9690.0,150.8105,150.9486,150.7217,150.9092,9690.0
2024-10-16 12:20:00,152.96,153.01,152.76,152.94,18130.0,150.9092,150.9585,150.7119,150.8894,18130.0
2024-10-16 12:30:00,152.87,152.92,152.77,152.9,5620.0,150.8204,150.8697,150.7217,150.85,5620.0
2024-10-16 12:40:00,152.85,152.85,152.59,152.59,6456.0,150.8007,150.8007,150.5441,150.5441,6456.0
2024-10-16 12:50:00,152.59,152.66,152.38,152.39,7386.0,150.5441,150.6132,150.337,150.3468,7386.0
2024-10-16 13:00:00,152.44,152.6,152.44,152.53,8271.0,150.3962,150.554,150.3962,150.4849,8271.0
2024-10-16 13:10:00,152.44,152.59,152.44,152.55,3726.0,150.3962,150.5441,150.3962,150.5047,3726.0
2024-10-16 13:20:00,152.52,152.67,152.37,152.63,10047.0,150.4751,150.6231,150.3271,150.5836,10047.0
2024-10-16 13:30:00,152.65,152.83,152.62,152.83,5571.0,150.6033,150.7809,150.5737,150.7809,5571.0
2024-10-16 13:40:00,152.88,152.93,152.77,152.86,2470.0,150.8303,150.8796,150.7217,150.8105,2470.0
2024-10-16 13:50:00,152.84,152.99,152.82,152.96,4504.0,150.7908,150.9388,150.7711,150.9092,4504.0
2024-10-16 14:00:00,152.94,153.12,152.85,153.11,7645.0,150.8894,151.067,150.8007,151.0572,7645.0
2024-10-16 14:10:00,153.14,153.94,153.14,153.82,64671.0,151.0868,151.876,151.0868,151.7577,64671.0
2024-10-16 14:20:00,153.78,153.89,153.66,153.84,11335.0,151.7182,151.8267,151.5998,151.7774,11335.0
2024-10-16 14:30:00,153.84,153.84,153.59,153.59,4813.0,151.7774,151.7774,151.5307,151.5307,4813.0
2024-10-16 14:40:00,153.59,153.81,153.55,153.77,16789.0,151.5307,151.7478,151.4913,151.7083,16789.0
2024-10-16 14:50:00,153.77,153.8,153.61,153.64,10493.0,151.7083,151.7379,151.5505,151.5801,10493.0
2024-10-16 15:00:00,153.57,153.57,153.37,153.46,7529.0,151.511,151.511,151.3137,151.4025,7529.0
2024-10-16 15:10:00,153.51,153.72,153.47,153.63,8695.0,151.4518,151.659,151.4123,151.5702,8695.0
2024-10-16 15:20:00,153.59,153.6,153.41,153.49,10423.0,151.5307,151.5406,151.3531,151.4321,10423.0
2024-10-16 15:30:00,153.46,153.8,153.42,153.73,16644.0,151.4025,151.7379,151.363,151.6689,16644.0
2024-10-16 15:40:00,153.72,153.92,153.72,153.78,18826.0,151.659,151.8563,151.659,151.7182,18826.0
2024-10-16 15:50:00,153.83,154.39,153.77,154.25,115442.0,151.7675,152.32,151.7083,152.1819,115442.0
2024-10-17 09:30:00,154.8,156.02,154.49,155.99,52757.0,152.7245,153.9282,152.4187,153.8986,52757.0
2024-10-17 09:40:00,156.0,157.55,155.94,157.0,47096.0,153.9084,155.4376,153.8492,154.895,47096.0
2024-10-17 09:50:00,156.84,158.12,156.73,157.97,63164.0,154.7372,156.0,154.6286,155.852,63164.0
2024-10-17 10:00:00,158.04,158.29,157.17,157.7,70087.0,155.9211,156.1677,155.0627,155.5856,70087.0
2024-10-17 10:10:00,157.76,158.09,157.34,158.05,48636.0,155.6448,155.9704,155.2305,155.9309,48636.0
2024-10-17 10:20:00,158.01,158.13,157.37,157.47,37793.0,155.8915,156.0099,155.2601,155.3587,37793.0
2024-10-17 10:30:00,157.42,157.73,157.09,157.73,35390.0,155.3094,155.6152,154.9838,155.6152,35390.0
2024-10-17 10:40:00,157.66,158.06,157.44,157.57,21596.0,155.5462,155.9408,155.3291,155.4574,21596.0
2024-10-17 10:50:00,157.51,157.99,157.46,157.94,26291.0,155.3982,155.8717,155.3488,155.8224,26291.0
2024-10-17 11:00:00,157.96,158.04,157.52,157.53,12777.0,155.8421,155.9211,155.408,155.4179,12777.0
2024-10-17 11:10:00,157.53,157.67,157.26,157.36,24404.0,155.4179,155.556,155.1515,155.2502,24404.0
2024-10-17 11:20:00,157.35,157.49,157.15,157.4,14890.0,155.2403,155.3784,155.043,155.2897,14890.0
2024-10-17 11:30:00,157.33,157.57,157.13,157.35,9988.0,155.2206,155.4574,155.0233,155.2403,9988.0
2024-10-17 11:40:00,157.45,157.46,157.12,157.33,11210.0,155.339,155.3488,155.0134,155.2206,11210.0
2024-10-17 11:50:00,157.3,157.39,157.12,157.14,23776.0,155.191,155.2798,155.0134,155.0331,23776.0
2024-10-17 12:00:00,157.14,157.26,156.89,156.89,19720.0,155.0331,155.1515,154.7865,154.7865,19720.0
2024-10-17 12:10:00,156.88,157.16,156.83,157.05,7547.0,154.7766,155.0529,154.7273,154.9443,7547.0
2024-10-17 12:20:00,157.05,157.34,157.02,157.15,7918.0,154.9443,155.2305,154.9147,155.043,7918.0
2024-10-17 12:30:00,157.16,157.98,157.07,157.89,23697.0,155.0529,155.8619,154.9641,155.7731,23697.0
2024-10-17 12:40:00,157.89,157.96,157.78,157.96,13088.0,155.7731,155.8421,155.6646,155.8421,13088.0
2024-10-17 12:50:00,157.97,158.26,157.91,158.19,11323.0,155.852,156.1381,155.7928,156.0691,11323.0
2024-10-17 13:00:00,158.21,158.27,157.96,158.08,12899.0,156.0888,156.148,155.8421,155.9605,12899.0
2024-10-17 13:10:00,158.07,158.07,157.56,157.58,10913.0,155.9507,155.9507,155.4475,155.4672,10913.0
2024-10-17 13:20:00,157.65,157.73,157.47,157.72,11096.0,155.5363,155.6152,155.3587,155.6054,11096.0
2024-10-17 13:30:00,157.76,157.87,157.6,157.6,15434.0,155.6448,155.7534,155.487,155.487,15434.0
2024-10-17 13:40:00,157.53,158.06,157.53,158.05,11452.0,155.4179,155.9408,155.4179,155.9309,11452.0
2024-10-17 13:50:00,158.11,158.13,157.97,158.11,8050.0,155.9901,156.0099,155.852,155.9901,8050.0
2024-10-17 14:00:00,158.07,158.07,157.71,157.71,10476.0,155.9507,155.9507,155.5955,155.5955,10476.0
2024-10-17 14:10:00,157.62,157.77,157.59,157.68,5352.0,155.5067,155.6547,155.4771,155.5659,5352.0
2024-10-17 14:20:00,157.61,157.86,157.6,157.8,6487.0,155.4968,155.7435,155.487,155.6843,6487.0
2024-10-17 14:30:00,157.78,157.88,157.61,157.7,19188.0,155.6646,155.7632,155.4968,155.5856,19188.0
2024-10-17 14:40:00,157.64,158.01,157.64,157.93,8644.0,155.5264,155.8915,155.5264,155.8125,8644.0
2024-10-17 14:50:00,158.0,158.0,157.8,157.8,9266.0,155.8816,155.8816,155.6843,155.6843,9266.0
2024-10-17 15:00:00,157.79,158.16,157.75,158.09,15145.0,155.6744,156.0395,155.635,155.9704,15145.0
2024-10-17 15:10:00,158.08,158.17,157.99,158.03,9364.0,155.9605,156.0493,155.8717,155.9112,9364.0
2024-10-17 15:20:00,158.05,158.08,157.69,157.98,26968.0,155.9309,155.9605,155.5758,155.8619,26968.0
2024-10-17 15:30:00,158.0,158.0,157.38,157.6,34966.0,155.8816,155.8816,155.2699,155.487,34966.0
2024-10-17 15:40:00,157.65,157.75,157.54,157.6,30805.0,155.5363,155.635,155.4278,155.487,30805.0
2024-10-17 15:50:00,157.64,158.13,157.55,158.1,141917.0,155.5264,156.0099,155.4376,155.9803,141917.0
2024-10-18 09:30:00,159.17,159.49,158.18,158.73,100307.0,157.0359,157.3516,156.0592,156.6018,100307.0
2024-10-18 09:40:00,158.5,158.96,157.99,158.61,9226.0,156.3749,156.8287,155.8717,156.4834,9226.0
2024-10-18 09:50:00,158.67,158.87,158.05,158.09,13514.0,156.5426,156.7399,155.9309,155.9704,13514.0
2024-10-18 10:00:00,158.06,158.75,157.71,158.34,21518.0,155.9408,156.6216,155.5955,156.217,21518.0
2024-10-18 10:10:00,158.34,158.35,157.19,157.51,45478.0,156.217,156.2269,155.0825,155.3982,45478.0
2024-10-18 10:20:00,157.51,157.61,157.12,157.48,16442.0,155.3982,155.4968,155.0134,155.3686,16442.0
2024-10-18 10:30:00,157.46,157.73,157.39,157.4,17298.0,155.3488,155.6152,155.2798,155.2897,17298.0
2024-10-18 10:40:00,157.49,157.64,157.42,157.63,13251.0,155.3784,155.5264,155.3094,155.5166,13251.0
2024-10-18 10:50:00,157.66,157.95,157.63,157.81,11798.0,155.5462,155.8323,155.5166,155.6942,11798.0
2024-10-18 11:00:00,157.75,157.75,157.34,157.74,17105.0,155.635,155.635,155.2305,155.6251,17105.0
2024-10-18 11:10:00,157.82,157.93,157.55,157.57,9121.0,155.704,155.8125,155.4376,155.4574,9121.0
2024-10-18 11:20:00,157.64,157.77,157.36,157.58,15204.0,155.5264,155.6547,155.2502,155.4672,15204.0
2024-10-18 11:30:00,157.57,158.04,157.57,157.97,11004.0,155.4574,155.9211,155.4574,155.852,11004.0
2024-10-18 11:40:00,158.01,158.2,157.88,157.89,10117.0,155.8915,156.0789,155.7632,155.7731,10117.0
2024-10-18 11:50:00,157.85,157.88,157.58,157.72,25599.0,155.7336,155.7632,155.4672,155.6054,25599.0
2024-10-18 12:00:00,157.72,157.94,157.67,157.75,8398.0,155.6054,155.8224,155.556,155.635,8398.0
2024-10-18 12:10:00,157.86,158.23,157.79,158.15,10641.0,155.7435,156.1085,155.6744,156.0296,10641.0
2024-10-18 12:20:00,158.17,158.32,158.08,158.27,11987.0,156.0493,156.1973,155.9605,156.148,11987.0
2024-10-18 12:30:00,158.27,158.62,158.19,158.62,42570.0,156.148,156.4933,156.0691,156.4933,42570.0
2024-10-18 12:40:00,158.56,158.58,158.29,158.34,13082.0,156.4341,156.4538,156.1677,156.217,13082.0
2024-10-18 12:50:00,158.34,158.73,158.33,158.48,15674.0,156.217,156.6018,156.2072,156.3552,15674.0
2024-10-18 13:00:00,158.43,158.52,158.31,158.33,5367.0,156.3058,156.3946,156.1875,156.2072,5367.0
2024-10-18 13:10:00,158.33,158.89,158.33,158.88,18462.0,156.2072,156.7597,156.2072,156.7498,18462.0
2024-10-18 13:20:00,158.88,158.97,158.71,158.79,23947.0,156.7498,156.8386,156.5821,156.661,23947.0
2024-10-18 13:30:00,158.78,158.95,158.71,158.89,20438.0,156.6511,156.8189,156.5821,156.7597,20438.0
2024-10-18 13:40:00,158.89,158.9,158.42,158.47,11287.0,156.7597,156.7695,156.296,156.3453,11287.0
2024-10-18 13:50:00,158.43,158.44,158.16,158.28,11000.0,156.3058,156.3157,156.0395,156.1579,11000.0
2024-10-18 14:00:00,158.23,158.83,158.15,158.81,14734.0,156.1085,156.7005,156.0296,156.6807,14734.0
2024-10-18 14:10:00,158.81,158.95,158.81,158.91,9972.0,156.6807,156.8189,156.6807,156.7794,9972.0
2024-10-18 14:20:00,158.9,159.07,158.61,158.61,44359.0,156.7695,156.9373,156.4834,156.4834,44359.0
2024-10-18 14:30:00,158.65,158.69,158.06,158.12,16537.0,156.5229,156.5624,155.9408,156.0,16537.0
2024-10-18 14:40:00,158.07,158.34,158.06,158.3,15389.0,155.9507,156.217,155.9408,156.1776,15389.0
2024-10-18 14:50:00,158.24,158.45,158.23,158.35,14082.0,156.1184,156.3256,156.1085,156.2269,14082.0
2024-10-18 15:00:00,158.36,158.57,158.22,158.25,20747.0,156.2368,156.444,156.0987,156.1283,20747.0
2024-10-18 15:10:00,158.29,158.34,158.09,158.22,22659.0,156.1677,156.217,155.9704,156.0987,22659.0
2024-10-18 15:20:00,158.23,158.24,157.94,158.03,20128.0,156.1085,156.1184,155.8224,155.9112,20128.0
2024-10-18 15:30:00,157.94,158.1,157.93,158.05,27597.0,155.8224,155.9803,155.8125,155.9309,27597.0
2024-10-18 15:40:00,158.02,158.32,157.92,158.25,42784.0,155.9013,156.1973,155.8027,156.1283,42784.0
2024-10-18 15:50:00,158.23,158.62,158.04,158.28,138093.0,156.1085,156.4933,155.9211,156.1579,138093.0
2024-10-21 09:30:00,158.54,159.21,157.82,158.13,30584.0,156.4144,157.0754,155.704,156.0099,30584.0
2024-10-21 09:40:00,158.25,158.25,157.58,157.63,12722.0,156.1283,156.1283,155.4672,155.5166,12722.0
2024-10-21 09:50:00,157.64,158.28,157.63,157.8,28535.0,155.5264,156.1579,155.5166,155.6843,28535.0
2024-10-21 10:00:00,157.75,157.75,157.19,157.6,20366.0,155.635,155.635,155.0825,155.487,20366.0
2024-10-21 10:10:00,157.6,157.6,157.18,157.22,17341.0,155.487,155.487,155.0726,155.1121,17341.0
2024-10-21 10:20:00,157.22,157.32,156.91,157.0,18896.0,155.1121,155.2107,154.8062,154.895,18896.0
2024-10-21 10:30:00,157.0,157.15,156.85,157.06,26533.0,154.895,155.043,154.747,154.9542,26533.0
2024-10-21 10:40:00,157.0,157.1,156.25,156.25,24825.0,154.895,154.9937,154.1551,154.1551,24825.0
2024-10-21 10:50:00,156.25,157.01,156.25,156.97,41009.0,154.1551,154.9049,154.1551,154.8654,41009.0
2024-10-21 11:00:00,156.97,156.97,156.08,156.25,19277.0,154.8654,154.8654,153.9873,154.1551,19277.0
2024-10-21 11:10:00,156.19,156.25,155.93,156.19,16466.0,154.0959,154.1551,153.8394,154.0959,16466.0
2024-10-21 11:20:00,156.15,156.16,155.7,155.82,14281.0,154.0564,154.0663,153.6124,153.7308,14281.0
2024-10-21 11:30:00,155.78,155.94,155.67,155.74,15713.0,153.6914,153.8492,153.5828,153.6519,15713.0
2024-10-21 11:40:00,155.7,156.06,155.7,155.98,15664.0,153.6124,153.9676,153.6124,153.8887,15664.0
2024-10-21 11:50:00,156.0,156.09,155.7,155.78,19149.0,153.9084,153.9972,153.6124,153.6914,19149.0
2024-10-21 12:00:00,155.72,155.96,155.61,155.91,8299.0,153.6322,153.869,153.5237,153.8196,8299.0
2024-10-21 12:10:00,155.91,155.97,155.51,155.8,13969.0,153.8196,153.8788,153.425,153.7111,13969.0
2024-10-21 12:20:00,155.76,155.77,155.52,155.63,13833.0,153.6716,153.6815,153.4349,153.5434,13833.0
2024-10-21 12:30:00,155.67,155.81,155.58,155.6,13162.0,153.5828,153.721,153.4941,153.5138,13162.0
2024-10-21 12:40:00,155.55,155.64,155.41,155.45,16867.0,153.4645,153.5532,153.3263,153.3658,16867.0
2024-10-21 12:50:00,155.55,155.9,155.54,155.8,12327.0,153.4645,153.8098,153.4546,153.7111,12327.0
2024-10-21 13:00:00,155.8,155.83,155.66,155.77,11235.0,153.7111,153.7407,153.573,153.6815,11235.0
2024-10-21 13:10:00,155.75,155.91,155.64,155.91,12419.0,153.6618,153.8196,153.5532,153.8196,12419.0
2024-10-21 13:20:00,155.98,156.18,155.91,156.09,19531.0,153.8887,154.086,153.8196,153.9972,19531.0
2024-10-21 13:30:00,156.08,156.13,155.75,155.77,13540.0,153.9873,154.0367,153.6618,153.6815,13540.0
2024-10-21 13:40:00,155.72,155.96,155.63,155.78,16782.0,153.6322,153.869,153.5434,153.6914,16782.0
2024-10-21 13:50:00,155.79,155.85,155.76,155.83,5555.0,153.7012,153.7604,153.6716,153.7407,5555.0
2024-10-21 14:00:00,155.83,155.95,155.73,155.75,15730.0,153.7407,153.8591,153.642,153.6618,15730.0
2024-10-21 14:10:00,155.77,156.19,155.72,156.14,17514.0,153.6815,154.0959,153.6322,154.0465,17514.0
2024-10-21 14:20:00,156.09,156.14,155.91,155.92,13672.0,153.9972,154.0465,153.8196,153.8295,13672.0
2024-10-21 14:30:00,155.92,155.97,155.75,155.9,12692.0,153.8295,153.8788,153.6618,153.8098,12692.0
2024-10-21 14:40:00,155.93,155.94,155.69,155.87,16610.0,153.8394,153.8492,153.6026,153.7802,16610.0
2024-10-21 14:50:00,155.87,155.97,155.78,155.94,18902.0,153.7802,153.8788,153.6914,153.8492,18902.0
2024-10-21 15:00:00,155.96,156.15,155.77,155.94,25957.0,153.869,154.0564,153.6815,153.8492,25957.0
2024-10-21 15:10:00,155.96,156.17,155.96,156.13,18535.0,153.869,154.0761,153.869,154.0367,18535.0
2024-10-21 15:20:00,156.13,156.42,156.04,156.34,34319.0,154.0367,154.3228,153.9479,154.2439,34319.0
2024-10-21 15:30:00,156.34,156.34,155.93,155.97,54952.0,154.2439,154.2439,153.8394,153.8788,54952.0
2024-10-21 15:40:00,155.96,156.11,155.72,155.78,81914.0,153.869,154.0169,153.6322,153.6914,81914.0
2024-10-21 15:50:00,155.8,156.48,155.76,156.07,250646.0,153.7111,154.382,153.6716,153.9775,250646.0
2024-10-22 09:30:00,153.43,153.85,146.25,147.63,332448.0,151.3729,151.7872,144.2891,145.6506,332448.0
2024-10-22 09:40:00,147.69,148.63,145.75,146.3,234863.0,145.7098,146.6372,143.7958,144.3385,234863.0
2024-10-22 09:50:00,146.4,146.4,144.35,145.93,176675.0,144.4371,144.4371,142.4146,143.9734,176675.0
2024-10-22 10:00:00,145.9,146.35,143.68,143.86,220029.0,143.9438,144.3878,141.7536,141.9312,220029.0
2024-10-22 10:10:00,143.9,144.24,142.98,144.15,156638.0,141.9707,142.3061,141.063,142.2173,156638.0
2024-10-22 10:20:00,144.05,144.36,143.31,144.16,116434.0,142.1186,142.4245,141.3886,142.2272,116434.0
2024-10-22 10:30:00,144.09,144.8,143.88,143.92,115736.0,142.1581,142.8586,141.9509,141.9904,115736.0
2024-10-22 10:40:00,143.82,144.15,142.8,143.66,164982.0,141.8917,142.2173,140.8854,141.7339,164982.0
2024-10-22 10:50:00,143.6,144.71,143.57,144.68,102066.0,141.6747,142.7698,141.6451,142.7402,102066.0
2024-10-22 11:00:00,144.68,144.76,144.11,144.31,54712.0,142.7402,142.8191,142.1778,142.3752,54712.0
2024-10-22 11:10:00,144.36,144.43,143.62,143.8,32623.0,142.4245,142.4935,141.6944,141.872,32623.0
2024-10-22 11:20:00,143.67,143.87,143.23,143.57,46846.0,141.7437,141.9411,141.3096,141.6451,46846.0
2024-10-22 11:30:00,143.63,145.06,143.6,145.0,67734.0,141.7043,143.1151,141.6747,143.0559,67734.0
2024-10-22 11:40:00,144.93,145.0,144.43,144.74,58436.0,142.9868,143.0559,142.4935,142.7994,58436.0
2024-10-22 11:50:00,144.71,145.09,144.15,144.22,43803.0,142.7698,143.1447,142.2173,142.2864,43803.0
2024-10-22 12:00:00,144.24,144.56,144.13,144.52,36178.0,142.3061,142.6218,142.1976,142.5823,36178.0
2024-10-22 12:10:00,144.49,144.93,144.41,144.89,31655.0,142.5527,142.9868,142.4738,142.9474,31655.0
2024-10-22 12:20:00,144.88,144.93,144.56,144.9,27617.0,142.9375,142.9868,142.6218,142.9572,27617.0
2024-10-22 12:30:00,144.9,145.42,144.8,145.37,25786.0,142.9572,143.4703,142.8586,143.4209,25786.0
2024-10-22 12:40:00,145.33,146.0,145.33,145.9,30620.0,143.3815,144.0425,143.3815,143.9438,30620.0
2024-10-22 12:50:00,145.93,146.15,145.71,146.13,40639.0,143.9734,144.1905,143.7564,144.1708,40639.0
2024-10-22 13:00:00,146.12,146.27,145.92,146.0,25313.0,144.1609,144.3089,143.9636,144.0425,25313.0
2024-10-22 13:10:00,146.03,146.08,145.72,145.79,17011.0,144.0721,144.1214,143.7663,143.8353,17011.0
2024-10-22 13:20:00,145.79,145.85,145.61,145.77,26430.0,143.8353,143.8945,143.6577,143.8156,26430.0
2024-10-22 13:30:00,145.7,146.42,145.52,146.42,26405.0,143.7465,144.4569,143.5689,144.4569,26405.0
2024-10-22 13:40:00,146.44,147.03,146.37,146.88,39987.0,144.4766,145.0587,144.4075,144.9107,39987.0
2024-10-22 13:50:00,146.89,147.45,146.88,147.43,25068.0,144.9206,145.4731,144.9107,145.4533,25068.0
2024-10-22 14:00:00,147.43,147.56,146.98,147.33,35517.0,145.4533,145.5816,145.0094,145.3547,35517.0
2024-10-22 14:10:00,147.36,147.86,147.27,147.68,66568.0,145.3843,145.8776,145.2955,145.7,66568.0
2024-10-22 14:20:00,147.68,147.68,147.16,147.32,30475.0,145.7,145.7,145.1869,145.3448,30475.0
2024-10-22 14:30:00,147.34,147.5,146.82,146.9,34024.0,145.3645,145.5224,144.8515,144.9304,34024.0
2024-10-22 14:40:00,146.96,147.18,146.9,147.05,28029.0,144.9896,145.2067,144.9304,145.0784,28029.0
2024-10-22 14:50:00,147.11,147.38,147.09,147.22,36145.0,145.1376,145.404,145.1179,145.2461,36145.0
2024-10-22 15:00:00,147.19,147.37,146.93,147.28,61413.0,145.2165,145.3941,144.96,145.3053,61413.0
2024-10-22 15:10:00,147.28,147.78,147.23,147.68,59599.0,145.3053,145.7986,145.256,145.7,59599.0
2024-10-22 15:20:00,147.69,147.82,147.64,147.77,74223.0,145.7098,145.8381,145.6605,145.7888,74223.0
2024-10-22 15:30:00,147.8,147.96,147.31,147.46,58168.0,145.8184,145.9762,145.3349,145.4829,58168.0
2024-10-22 15:40:00,147.43,147.57,146.87,146.87,83422.0,145.4533,145.5914,144.9008,144.9008,83422.0
2024-10-22 15:50:00,146.85,146.98,145.81,145.98,345546.0,144.8811,145.0094,143.855,144.0228,345546.0
2024-10-23 09:30:00,145.99,147.5,145.75,145.92,78477.0,144.0326,145.5224,143.7958,143.9636,78477.0
2024-10-23 09:40:00,145.91,146.06,145.31,145.81,31645.0,143.9537,144.1017,143.3617,143.855,31645.0
2024-10-23 09:50:00,145.81,146.52,145.67,146.18,56130.0,143.855,144.5555,143.7169,144.2201,56130.0
2024-10-23 10:00:00,146.25,146.29,145.51,145.95,61925.0,144.2891,144.3286,143.5591,143.9932,61925.0
2024-10-23 10:10:00,145.96,146.17,145.15,145.16,38494.0,144.003,144.2102,143.2039,143.2138,38494.0
2024-10-23 10:20:00,145.22,145.61,144.89,145.43,41216.0,143.273,143.6577,142.9474,143.4801,41216.0
2024-10-23 10:30:00,145.43,145.52,145.05,145.4,37287.0,143.4801,143.5689,143.1052,143.4505,37287.0
2024-10-23 10:40:00,145.38,145.47,144.8,144.89,31850.0,143.4308,143.5196,142.8586,142.9474,31850.0
2024-10-23 10:50:00,144.88,145.25,144.59,145.18,25553.0,142.9375,143.3026,142.6514,143.2335,25553.0
2024-10-23 11:00:00,145.18,145.44,145.06,145.21,45205.0,143.2335,143.49,143.1151,143.2631,45205.0
2024-10-23 11:10:00,145.12,145.12,143.99,144.34,136044.0,143.1743,143.1743,142.0594,142.4048,136044.0
2024-10-23 11:20:00,144.33,144.33,143.78,144.01,30525.0,142.3949,142.3949,141.8523,142.0792,30525.0
2024-10-23 11:30:00,144.08,144.21,143.87,144.18,22397.0,142.1482,142.2765,141.9411,142.2469,22397.0
2024-10-23 11:40:00,144.28,144.72,144.22,144.66,31218.0,142.3456,142.7797,142.2864,142.7205,31218.0
2024-10-23 11:50:00,144.61,144.93,144.45,144.74,54199.0,142.6711,142.9868,142.5133,142.7994,54199.0
2024-10-23 12:00:00,144.74,144.78,144.04,144.1,22015.0,142.7994,142.8389,142.1088,142.168,22015.0
2024-10-23 12:10:00,144.11,144.24,143.63,143.91,29986.0,142.1778,142.3061,141.7043,141.9805,29986.0
2024-10-23 12:20:00,143.91,144.06,143.88,143.92,15278.0,141.9805,142.1285,141.9509,141.9904,15278.0
2024-10-23 12:30:00,143.94,143.95,143.53,143.58,30171.0,142.0101,142.02,141.6056,141.6549,30171.0
2024-10-23 12:40:00,143.59,143.66,143.36,143.41,21894.0,141.6648,141.7339,141.4379,141.4872,21894.0
2024-10-23 12:50:00,143.41,143.6,143.3,143.52,18075.0,141.4872,141.6747,141.3787,141.5957,18075.0
2024-10-23 13:00:00,143.56,143.6,142.91,142.96,19119.0,141.6352,141.6747,140.9939,141.0433,19119.0
2024-10-23 13:10:00,143.04,143.04,142.42,142.63,28050.0,141.1222,141.1222,140.5105,140.7177,28050.0
2024-10-23 13:20:00,142.63,143.07,142.62,142.69,31580.0,140.7177,141.1518,140.7078,140.7769,31580.0
2024-10-23 13:30:00,142.63,142.64,142.24,142.28,45213.0,140.7177,140.7275,140.3329,140.3724,45213.0
2024-10-23 13:40:00,142.23,142.48,142.01,142.47,29279.0,140.323,140.5697,140.106,140.5598,29279.0
2024-10-23 13:50:00,142.47,142.6,142.25,142.33,22329.0,140.5598,140.6881,140.3428,140.4217,22329.0
2024-10-23 14:00:00,142.31,142.36,141.94,142.12,36411.0,140.402,140.4513,140.0369,140.2145,36411.0
2024-10-23 14:10:00,142.05,142.12,141.76,141.76,24203.0,140.1455,140.2145,139.8593,139.8593,24203.0
2024-10-23 14:20:00,141.83,142.18,141.8,142.11,23219.0,139.9284,140.2737,139.8988,140.2047,23219.0
2024-10-23 14:30:00,142.11,142.27,142.04,142.21,18838.0,140.2047,140.3625,140.1356,140.3033,18838.0
2024-10-23 14:40:00,142.18,142.47,142.13,142.16,39021.0,140.2737,140.5598,140.2244,140.254,39021.0
2024-10-23 14:50:00,142.16,142.2,141.94,141.94,29757.0,140.254,140.2934,140.0369,140.0369,29757.0
2024-10-23 15:00:00,141.94,142.13,141.92,142.07,29348.0,140.0369,140.2244,140.0172,140.1652,29348.0
2024-10-23 15:10:00,142.1,142.24,141.98,142.01,30643.0,140.1948,140.3329,140.0764,140.106,30643.0
2024-10-23 15:20:00,142.05,142.16,141.8,142.16,55904.0,140.1455,140.254,139.8988,140.254,55904.0
2024-10-23 15:30:00,142.07,142.22,141.75,142.08,62156.0,140.1652,140.3132,139.8495,140.1751,62156.0
2024-10-23 15:40:00,142.06,142.34,141.9,141.9,86055.0,140.1553,140.4316,139.9975,139.9975,86055.0
2024-10-23 15:50:00,141.87,141.92,141.53,141.71,222007.0,139.9679,140.0172,139.6324,139.81,222007.0
2024-10-24 09:30:00,141.87,143.41,141.5,141.92,59923.0,139.9679,141.4872,139.6028,140.0172,59923.0
2024-10-24 09:40:00,141.72,143.17,141.36,142.93,51435.0,139.8199,141.2504,139.4647,141.0137,51435.0
2024-10-24 09:50:00,142.89,143.85,142.64,143.81,19456.0,140.9742,141.9213,140.7275,141.8819,19456.0
2024-10-24 10:00:00,143.73,144.01,142.92,143.21,27069.0,141.8029,142.0792,141.0038,141.2899,27069.0
2024-10-24 10:10:00,143.08,143.15,142.0,142.56,24128.0,141.1616,141.2307,140.0961,140.6486,24128.0
2024-10-24 10:20:00,142.67,143.2,142.45,142.97,24365.0,140.7571,141.28,140.5401,141.0531,24365.0
2024-10-24 10:30:00,142.87,142.87,142.28,142.57,9251.0,140.9545,140.9545,140.3724,140.6585,9251.0
2024-10-24 10:40:00,142.47,142.55,141.85,141.95,10456.0,140.5598,140.6388,139.9481,140.0468,10456.0
2024-10-24 10:50:00,141.9,142.38,141.78,142.24,10243.0,139.9975,140.471,139.8791,140.3329,10243.0
2024-10-24 11:00:00,142.22,142.3,141.45,141.55,12109.0,140.3132,140.3921,139.5535,139.6522,12109.0
2024-10-24 11:10:00,141.58,141.66,141.41,141.56,7979.0,139.6818,139.7607,139.514,139.662,7979.0
2024-10-24 11:20:00,141.49,141.49,140.77,140.94,18687.0,139.593,139.593,138.8826,139.0503,18687.0
2024-10-24 11:30:00,140.95,141.03,140.65,140.86,13609.0,139.0602,139.1391,138.7642,138.9714,13609.0
2024-10-24 11:40:00,140.76,140.87,140.69,140.71,6463.0,138.8728,138.9813,138.8037,138.8234,6463.0
2024-10-24 11:50:00,140.7,140.97,140.41,140.9,11797.0,138.8136,139.0799,138.5274,139.0109,11797.0
2024-10-24 12:00:00,140.94,141.06,140.51,140.67,15308.0,139.0503,139.1687,138.6261,138.784,15308.0
2024-10-24 12:10:00,140.74,140.97,140.67,140.8,8641.0,138.853,139.0799,138.784,138.9122,8641.0
2024-10-24 12:20:00,140.8,140.93,140.64,140.85,8461.0,138.9122,139.0405,138.7544,138.9615,8461.0
2024-10-24 12:30:00,140.87,141.17,140.85,141.03,17322.0,138.9813,139.2773,138.9615,139.1391,17322.0
2024-10-24 12:40:00,141.06,141.11,140.89,141.04,6694.0,139.1687,139.2181,139.001,139.149,6694.0
2024-10-24 12:50:00,141.03,141.18,140.96,141.08,8095.0,139.1391,139.2871,139.0701,139.1885,8095.0
2024-10-24 13:00:00,141.08,141.24,141.08,141.1,5533.0,139.1885,139.3463,139.1885,139.2082,5533.0
2024-10-24 13:10:00,141.12,141.22,141.03,141.14,9321.0,139.2279,139.3266,139.1391,139.2477,9321.0
2024-10-24 13:20:00,141.09,141.49,141.07,141.37,10768.0,139.1983,139.593,139.1786,139.4746,10768.0
2024-10-24 13:30:00,141.37,141.71,141.32,141.61,9317.0,139.4746,139.81,139.4252,139.7114,9317.0
2024-10-24 13:40:00,141.71,141.79,141.5,141.59,15083.0,139.81,139.8889,139.6028,139.6916,15083.0
2024-10-24 13:50:00,141.59,141.66,141.42,141.63,11100.0,139.6916,139.7607,139.5239,139.7311,11100.0
2024-10-24 14:00:00,141.61,141.63,141.44,141.5,7107.0,139.7114,139.7311,139.5436,139.6028,7107.0
2024-10-24 14:10:00,141.5,141.8,141.5,141.75,8432.0,139.6028,139.8988,139.6028,139.8495,8432.0
2024-10-24 14:20:00,141.79,141.9,141.69,141.79,11847.0,139.8889,139.9975,139.7903,139.8889,11847.0
2024-10-24 14:30:00,141.8,141.84,141.59,141.65,7586.0,139.8988,139.9383,139.6916,139.7508,7586.0
2024-10-24 14:40:00,141.57,141.62,141.07,141.07,13742.0,139.6719,139.7212,139.1786,139.1786,13742.0
2024-10-24 14:50:00,141.09,141.28,141.04,141.2,19783.0,139.1983,139.3858,139.149,139.3069,19783.0
2024-10-24 15:00:00,141.15,141.39,141.03,141.34,10690.0,139.2575,139.4943,139.1391,139.445,10690.0
2024-10-24 15:10:00,141.38,141.46,141.29,141.4,13585.0,139.4844,139.5634,139.3956,139.5042,13585.0
2024-10-24 15:20:00,141.4,142.03,141.4,141.86,24588.0,139.5042,140.1257,139.5042,139.958,24588.0
2024-10-24 15:30:00,141.81,141.92,141.61,141.67,19445.0,139.9087,140.0172,139.7114,139.7706,19445.0
2024-10-24 15:40:00,141.69,141.92,141.53,141.53,35141.0,139.7903,140.0172,139.6324,139.6324,35141.0
2024-10-24 15:50:00,141.56,141.87,141.3,141.35,171860.0,139.662,139.9679,139.4055,139.4548,171860.0
2024-10-25 09:30:00,142.33,143.43,142.31,143.11,41077.0,140.4217,141.507,140.402,141.1912,41077.0
2024-10-25 09:40:00,143.21,143.55,142.39,143.46,16106.0,141.2899,141.6253,140.4809,141.5366,16106.0
2024-10-25 09:50:00,143.38,143.71,143.07,143.29,35969.0,141.4576,141.7832,141.1518,141.3688,35969.0
2024-10-25 10:00:00,143.47,144.21,143.28,144.05,19039.0,141.5464,142.2765,141.359,142.1186,19039.0
2024-10-25 10:10:00,144.09,144.17,143.85,143.99,20050.0,142.1581,142.237,141.9213,142.0594,20050.0
2024-10-25 10:20:00,143.97,144.29,143.96,144.27,9765.0,142.0397,142.3554,142.0298,142.3357,9765.0
2024-10-25 10:30:00,144.2,144.43,143.81,144.02,41350.0,142.2666,142.4935,141.8819,142.089,41350.0
2024-10-25 10:40:00,144.02,144.22,143.51,143.65,17434.0,142.089,142.2864,141.5859,141.724,17434.0
2024-10-25 10:50:00,143.59,143.59,143.21,143.28,15977.0,141.6648,141.6648,141.2899,141.359,15977.0
2024-10-25 11:00:00,143.29,143.39,143.16,143.28,7971.0,141.3688,141.4675,141.2406,141.359,7971.0
2024-10-25 11:10:00,143.31,143.51,143.16,143.41,10889.0,141.3886,141.5859,141.2406,141.4872,10889.0
2024-10-25 11:20:00,143.41,143.57,143.21,143.37,32258.0,141.4872,141.6451,141.2899,141.4478,32258.0
2024-10-25 11:30:00,143.34,143.9,143.25,143.7,25947.0,141.4182,141.9707,141.3294,141.7733,25947.0
2024-10-25 11:40:00,143.72,143.75,143.38,143.56,20023.0,141.7931,141.8227,141.4576,141.6352,20023.0
2024-10-25 11:50:00,143.59,143.6,143.14,143.28,12178.0,141.6648,141.6747,141.2208,141.359,12178.0
2024-10-25 12:00:00,143.29,143.29,142.52,142.64,15482.0,141.3688,141.3688,140.6092,140.7275,15482.0
2024-10-25 12:10:00,142.73,142.79,142.44,142.47,19804.0,140.8163,140.8755,140.5302,140.5598,19804.0
2024-10-25 12:20:00,142.53,142.59,142.3,142.52,11085.0,140.619,140.6782,140.3921,140.6092,11085.0
2024-10-25 12:30:00,142.64,142.93,142.53,142.87,15895.0,140.7275,141.0137,140.619,140.9545,15895.0
2024-10-25 12:40:00,142.88,143.04,142.64,142.76,9595.0,140.9643,141.1222,140.7275,140.8459,9595.0
2024-10-25 12:50:00,142.69,142.86,142.59,142.66,9401.0,140.7769,140.9446,140.6782,140.7473,9401.0
2024-10-25 13:00:00,142.58,142.83,142.45,142.59,9597.0,140.6684,140.915,140.5401,140.6782,9597.0
2024-10-25 13:10:00,142.55,142.65,142.29,142.32,10235.0,140.6388,140.7374,140.3822,140.4118,10235.0
2024-10-25 13:20:00,142.3,142.58,142.0,142.42,30635.0,140.3921,140.6684,140.0961,140.5105,30635.0
2024-10-25 13:30:00,142.35,142.37,141.89,141.94,12767.0,140.4414,140.4612,139.9876,140.0369,12767.0
2024-10-25 13:40:00,141.94,142.0,141.6,141.99,14486.0,140.0369,140.0961,139.7015,140.0863,14486.0
2024-10-25 13:50:00,141.97,141.98,141.66,141.72,11472.0,140.0665,140.0764,139.7607,139.8199,11472.0
2024-10-25 14:00:00,141.72,141.99,141.61,141.79,13072.0,139.8199,140.0863,139.7114,139.8889,13072.0
2024-10-25 14:10:00,141.74,141.97,141.64,141.84,7831.0,139.8396,140.0665,139.741,139.9383,7831.0
2024-10-25 14:20:00,141.91,142.07,141.79,142.02,8566.0,140.0073,140.1652,139.8889,140.1159,8566.0
2024-10-25 14:30:00,141.91,142.34,141.91,142.27,11719.0,140.0073,140.4316,140.0073,140.3625,11719.0
2024-10-25 14:40:00,142.28,142.46,142.17,142.46,12187.0,140.3724,140.55,140.2638,140.55,12187.0
2024-10-25 14:50:00,142.44,142.46,142.27,142.45,11759.0,140.5302,140.55,140.3625,140.5401,11759.0
2024-10-25 15:00:00,142.44,142.57,142.36,142.36,12943.0,140.5302,140.6585,140.4513,140.4513,12943.0
2024-10-25 15:10:00,142.36,142.47,142.0,142.0,24334.0,140.4513,140.5598,140.0961,140.0961,24334.0
2024-10-25 15:20:00,141.93,141.96,141.46,141.57,10138.0,140.0271,140.0567,139.5634,139.6719,10138.0
2024-10-25 15:30:00,141.6,141.86,141.51,141.8,17037.0,139.7015,139.958,139.6127,139.8988,17037.0
2024-10-25 15:40:00,141.76,141.77,141.5,141.73,20710.0,139.8593,139.8692,139.6028,139.8297,20710.0
2024-10-25 15:50:00,141.77,141.88,141.44,141.53,138180.0,139.8692,139.9777,139.5436,139.6324,138180.0
2024-10-28 09:30:00,143.23,143.92,142.62,143.0,39337.0,141.3096,141.9904,140.7078,141.0827,39337.0
2024-10-28 09:40:00,143.27,143.79,143.01,143.6,43884.0,141.3491,141.8621,141.0926,141.6747,43884.0
2024-10-28 09:50:00,143.59,144.15,143.59,143.94,10182.0,141.6648,142.2173,141.6648,142.0101,10182.0
2024-10-28 10:00:00,143.95,145.24,143.85,145.24,41338.0,142.02,143.2927,141.9213,143.2927,41338.0
2024-10-28 10:10:00,145.23,145.62,145.12,145.21,25338.0,143.2828,143.6676,143.1743,143.2631,25338.0
2024-10-28 10:20:00,145.21,145.88,144.93,145.87,33060.0,143.2631,143.9241,142.9868,143.9142,33060.0
2024-10-28 10:30:00,145.96,146.16,145.71,146.05,26051.0,144.003,144.2004,143.7564,144.0918,26051.0
2024-10-28 10:40:00,146.18,146.32,145.65,146.19,12336.0,144.2201,144.3582,143.6972,144.23,12336.0
2024-10-28 10:50:00,146.18,146.64,146.17,146.55,15451.0,144.2201,144.6739,144.2102,144.5851,15451.0
2024-10-28 11:00:00,146.57,147.09,146.29,146.97,19966.0,144.6049,145.1179,144.3286,144.9995,19966.0
2024-10-28 11:10:00,146.95,147.4,146.88,147.03,23973.0,144.9798,145.4237,144.9107,145.0587,23973.0
2024-10-28 11:20:00,147.1,147.4,146.91,147.19,23781.0,145.1277,145.4237,144.9403,145.2165,23781.0
2024-10-28 11:30:00,147.03,147.13,146.88,146.99,10859.0,145.0587,145.1573,144.9107,145.0192,10859.0
2024-10-28 11:40:00,146.97,147.07,146.58,146.6,22731.0,144.9995,145.0982,144.6147,144.6345,22731.0
2024-10-28 11:50:00,146.66,147.0,146.66,146.98,7393.0,144.6936,145.0291,144.6936,145.0094,7393.0
2024-10-28 12:00:00,146.9,146.93,146.69,146.8,11567.0,144.9304,144.96,144.7232,144.8318,11567.0
2024-10-28 12:10:00,146.86,147.34,146.81,147.3,34690.0,144.891,145.3645,144.8416,145.3251,34690.0
2024-10-28 12:20:00,147.3,147.43,147.22,147.36,8840.0,145.3251,145.4533,145.2461,145.3843,8840.0
2024-10-28 12:30:00,147.27,147.27,146.77,146.83,5114.0,145.2955,145.2955,144.8022,144.8614,5114.0
2024-10-28 12:40:00,146.87,147.11,146.74,147.11,21828.0,144.9008,145.1376,144.7726,145.1376,21828.0
2024-10-28 12:50:00,147.08,147.16,146.91,147.1,6968.0,145.108,145.1869,144.9403,145.1277,6968.0
2024-10-28 13:00:00,147.18,147.26,146.89,147.18,13307.0,145.2067,145.2856,144.9206,145.2067,13307.0
2024-10-28 13:10:00,147.19,147.19,147.06,147.1,5545.0,145.2165,145.2165,145.0883,145.1277,5545.0
2024-10-28 13:20:00,147.1,147.51,147.05,147.51,5565.0,145.1277,145.5323,145.0784,145.5323,5565.0
2024-10-28 13:30:00,147.55,147.77,147.38,147.71,17191.0,145.5717,145.7888,145.404,145.7296,17191.0
2024-10-28 13:40:00,147.7,147.8,147.35,147.39,12331.0,145.7197,145.8184,145.3744,145.4139,12331.0
2024-10-28 13:50:00,147.29,147.48,147.29,147.35,10837.0,145.3152,145.5027,145.3152,145.3744,10837.0
2024-10-28 14:00:00,147.31,147.31,147.01,147.13,9468.0,145.3349,145.3349,145.039,145.1573,9468.0
2024-10-28 14:10:00,147.17,147.23,147.0,147.16,7043.0,145.1968,145.256,145.0291,145.1869,7043.0
2024-10-28 14:20:00,147.22,147.39,147.06,147.34,6038.0,145.2461,145.4139,145.0883,145.3645,6038.0
2024-10-28 14:30:00,147.33,147.44,147.14,147.28,6155.0,145.3547,145.4632,145.1672,145.3053,6155.0
2024-10-28 14:40:00,147.32,147.56,147.29,147.56,9147.0,145.3448,145.5816,145.3152,145.5816,9147.0
2024-10-28 14:50:00,147.54,147.88,147.53,147.59,11384.0,145.5619,145.8973,145.552,145.6112,11384.0
2024-10-28 15:00:00,147.54,147.79,147.5,147.5,8907.0,145.5619,145.8085,145.5224,145.5224,8907.0
2024-10-28 15:10:00,147.55,147.59,147.37,147.52,13962.0,145.5717,145.6112,145.3941,145.5421,13962.0
2024-10-28 15:20:00,147.48,147.75,147.45,147.72,14195.0,145.5027,145.769,145.4731,145.7394,14195.0
2024-10-28 15:30:00,147.72,148.0,147.7,147.95,29838.0,145.7394,146.0157,145.7197,145.9664,29838.0
2024-10-28 15:40:00,147.95,148.24,147.94,148.11,30313.0,145.9664,146.2525,145.9565,146.1242,30313.0
2024-10-28 15:50:00,148.1,148.23,147.71,147.76,203954.0,146.1143,146.2426,145.7296,145.7789,203954.0
2024-10-29 09:30:00,147.38,147.47,146.67,147.24,20344.0,145.404,145.4928,144.7035,145.2659,20344.0
2024-10-29 09:40:00,147.06,147.38,146.28,146.87,14601.0,145.0883,145.404,144.3187,144.9008,14601.0
2024-10-29 09:50:00,146.77,147.24,146.15,146.22,15336.0,144.8022,145.2659,144.1905,144.2595,15336.0
2024-10-29 10:00:00,146.22,147.45,146.11,147.39,18707.0,144.2595,145.4731,144.151,145.4139,18707.0
2024-10-29 10:10:00,147.16,147.8,147.15,147.68,13936.0,145.1869,145.8184,145.1771,145.7,13936.0
2024-10-29 10:20:00,147.75,148.68,147.74,147.91,27046.0,145.769,146.6866,145.7592,145.9269,27046.0
2024-10-29 10:30:00,147.91,149.09,147.85,149.09,22348.0,145.9269,147.0911,145.8677,147.0911,22348.0
2024-10-29 10:40:00,149.09,149.36,148.76,149.0,21845.0,147.0911,147.3574,146.7655,147.0023,21845.0
2024-10-29 10:50:00,149.0,149.25,148.66,148.88,21924.0,147.0023,147.2489,146.6668,146.8839,21924.0
2024-10-29 11:00:00,148.77,148.78,147.87,147.89,8169.0,146.7754,146.7852,145.8874,145.9072,8169.0
2024-10-29 11:10:00,147.89,148.29,147.74,148.27,15478.0,145.9072,146.3018,145.7592,146.2821,15478.0
2024-10-29 11:20:00,148.27,148.44,147.92,148.07,34993.0,146.2821,146.4498,145.9368,146.0847,34993.0
2024-10-29 11:30:00,148.04,148.05,147.54,148.01,7616.0,146.0551,146.065,145.5619,146.0255,7616.0
2024-10-29 11:40:00,147.98,148.12,147.85,148.05,19806.0,145.996,146.1341,145.8677,146.065,19806.0
2024-10-29 11:50:00,148.13,148.49,148.1,148.3,12617.0,146.1439,146.4991,146.1143,146.3117,12617.0
2024-10-29 12:00:00,148.29,148.7,148.26,148.63,11579.0,146.3018,146.7063,146.2722,146.6372,11579.0
2024-10-29 12:10:00,148.64,148.85,148.53,148.67,10675.0,146.6471,146.8543,146.5386,146.6767,10675.0
2024-10-29 12:20:00,148.72,148.9,148.52,148.74,8600.0,146.726,146.9036,146.5287,146.7458,8600.0
2024-10-29 12:30:00,148.69,148.73,148.24,148.28,13762.0,146.6964,146.7359,146.2525,146.2919,13762.0
2024-10-29 12:40:00,148.31,148.31,148.07,148.07,5595.0,146.3215,146.3215,146.0847,146.0847,5595.0
2024-10-29 12:50:00,148.07,148.42,148.05,148.26,7854.0,146.0847,146.4301,146.065,146.2722,7854.0
2024-10-29 13:00:00,148.25,148.36,147.94,147.94,7702.0,146.2623,146.3709,145.9565,145.9565,7702.0
2024-10-29 13:10:00,147.92,148.18,147.82,148.18,5758.0,145.9368,146.1933,145.8381,146.1933,5758.0
2024-10-29 13:20:00,148.22,148.29,148.07,148.13,8531.0,146.2327,146.3018,146.0847,146.1439,8531.0
2024-10-29 13:30:00,148.18,148.18,147.74,147.81,8028.0,146.1933,146.1933,145.7592,145.8282,8028.0
2024-10-29 13:40:00,147.74,148.14,147.64,148.09,12846.0,145.7592,146.1538,145.6605,146.1045,12846.0
2024-10-29 13:50:00,148.11,148.48,148.03,148.31,25139.0,146.1242,146.4892,146.0453,146.3215,25139.0
2024-10-29 14:00:00,148.34,148.35,148.15,148.26,6929.0,146.3511,146.361,146.1637,146.2722,6929.0
2024-10-29 14:10:00,148.25,148.25,148.07,148.16,6441.0,146.2623,146.2623,146.0847,146.1735,6441.0
2024-10-29 14:20:00,148.16,148.16,147.91,147.95,7357.0,146.1735,146.1735,145.9269,145.9664,7357.0
2024-10-29 14:30:00,147.99,148.28,147.99,148.27,16921.0,146.0058,146.2919,146.0058,146.2821,16921.0
2024-10-29 14:40:00,148.22,148.39,148.19,148.19,8957.0,146.2327,146.4005,146.2031,146.2031,8957.0
2024-10-29 14:50:00,148.2,148.2,147.81,147.94,7003.0,146.213,146.213,145.8282,145.9565,7003.0
2024-10-29 15:00:00,147.91,148.08,147.78,148.08,14276.0,145.9269,146.0946,145.7986,146.0946,14276.0
2024-10-29 15:10:00,148.12,148.16,147.67,147.67,18169.0,146.1341,146.1735,145.6901,145.6901,18169.0
2024-10-29 15:20:00,147.69,147.77,147.5,147.72,38736.0,145.7098,145.7888,145.5224,145.7394,38736.0
2024-10-29 15:30:00,147.74,147.75,147.32,147.32,27770.0,145.7592,145.769,145.3448,145.3448,27770.0
2024-10-29 15:40:00,147.28,147.56,147.28,147.4,36536.0,145.3053,145.5816,145.3053,145.4237,36536.0
2024-10-29 15:50:00,147.38,147.56,147.15,147.23,142202.0,145.404,145.5816,145.1771,145.256,142202.0
2024-10-30 09:30:00,146.11,146.4,145.17,146.23,21556.0,144.151,144.4371,143.2236,144.2694,21556.0
2024-10-30 09:40:00,146.1,146.83,145.97,146.83,10798.0,144.1412,144.8614,144.0129,144.8614,10798.0
2024-10-30 09:50:00,146.96,147.55,146.84,147.43,13568.0,144.9896,145.5717,144.8712,145.4533,13568.0
2024-10-30 10:00:00,147.33,147.68,147.1,147.59,15228.0,145.3547,145.7,145.1277,145.6112,15228.0
2024-10-30 10:10:00,147.56,148.02,147.25,147.52,26480.0,145.5816,146.0354,145.2757,145.5421,26480.0
2024-10-30 10:20:00,147.54,147.62,147.0,147.01,8892.0,145.5619,145.6408,145.0291,145.039,8892.0
2024-10-30 10:30:00,147.16,147.16,146.8,146.99,17898.0,145.1869,145.1869,144.8318,145.0192,17898.0
2024-10-30 10:40:00,147.05,147.06,146.13,146.26,21167.0,145.0784,145.0883,144.1708,144.299,21167.0
2024-10-30 10:50:00,146.31,146.32,145.78,145.8,14298.0,144.3483,144.3582,143.8254,143.8452,14298.0
2024-10-30 11:00:00,145.8,146.02,145.7,145.87,11248.0,143.8452,144.0622,143.7465,143.9142,11248.0
2024-10-30 11:10:00,145.79,145.87,145.54,145.54,7011.0,143.8353,143.9142,143.5887,143.5887,7011.0
2024-10-30 11:20:00,145.5,145.57,144.81,144.84,36159.0,143.5492,143.6183,142.8685,142.8981,36159.0
2024-10-30 11:30:00,144.83,144.83,143.96,144.41,47788.0,142.8882,142.8882,142.0298,142.4738,47788.0
2024-10-30 11:40:00,144.46,144.86,144.45,144.86,41720.0,142.5231,142.9178,142.5133,142.9178,41720.0
2024-10-30 11:50:00,144.78,145.06,144.57,144.64,47121.0,142.8389,143.1151,142.6317,142.7007,47121.0
2024-10-30 12:00:00,144.64,144.67,143.98,144.06,19939.0,142.7007,142.7303,142.0496,142.1285,19939.0
2024-10-30 12:10:00,144.01,144.07,143.32,143.47,33678.0,142.0792,142.1384,141.3984,141.5464,33678.0
2024-10-30 12:20:00,143.42,143.65,143.24,143.43,28726.0,141.4971,141.724,141.3195,141.507,28726.0
2024-10-30 12:30:00,143.4,143.91,143.29,143.69,42868.0,141.4774,141.9805,141.3688,141.7635,42868.0
2024-10-30 12:40:00,143.65,143.78,143.47,143.59,33574.0,141.724,141.8523,141.5464,141.6648,33574.0
2024-10-30 12:50:00,143.6,143.6,143.28,143.5,12534.0,141.6747,141.6747,141.359,141.576,12534.0
2024-10-30 13:00:00,143.5,143.72,143.45,143.65,11429.0,141.576,141.7931,141.5267,141.724,11429.0
2024-10-30 13:10:00,143.61,143.75,143.59,143.63,22298.0,141.6845,141.8227,141.6648,141.7043,22298.0
2024-10-30 13:20:00,143.62,143.64,143.04,143.04,16213.0,141.6944,141.7141,141.1222,141.1222,16213.0
2024-10-30 13:30:00,143.02,143.12,142.81,142.93,11632.0,141.1025,141.2011,140.8953,141.0137,11632.0
2024-10-30 13:40:00,143.0,143.08,142.89,143.04,9513.0,141.0827,141.1616,140.9742,141.1222,9513.0
2024-10-30 13:50:00,143.05,143.46,142.97,143.42,15517.0,141.1321,141.5366,141.0531,141.4971,15517.0
2024-10-30 14:00:00,143.48,143.68,143.41,143.6,5757.0,141.5563,141.7536,141.4872,141.6747,5757.0
2024-10-30 14:10:00,143.6,144.01,143.59,144.01,22001.0,141.6747,142.0792,141.6648,142.0792,22001.0
2024-10-30 14:20:00,144.01,144.12,143.81,143.95,15489.0,142.0792,142.1877,141.8819,142.02,15489.0
2024-10-30 14:30:00,143.89,143.97,143.65,143.72,11459.0,141.9608,142.0397,141.724,141.7931,11459.0
2024-10-30 14:40:00,143.7,143.82,143.46,143.78,9366.0,141.7733,141.8917,141.5366,141.8523,9366.0
2024-10-30 14:50:00,143.81,143.81,143.48,143.74,16760.0,141.8819,141.8819,141.5563,141.8128,16760.0
2024-10-30 15:00:00,143.67,143.75,143.48,143.72,12775.0,141.7437,141.8227,141.5563,141.7931,12775.0
2024-10-30 15:10:00,143.74,144.14,143.74,143.91,20128.0,141.8128,142.2074,141.8128,141.9805,20128.0
2024-10-30 15:20:00,143.89,143.91,143.5,143.5,13811.0,141.9608,141.9805,141.576,141.576,13811.0
2024-10-30 15:30:00,143.55,143.59,143.26,143.43,40017.0,141.6253,141.6648,141.3392,141.507,40017.0
2024-10-30 15:40:00,143.44,143.45,143.1,143.17,59701.0,141.5168,141.5267,141.1814,141.2504,59701.0
2024-10-30 15:50:00,143.18,143.21,142.55,142.76,248585.0,141.2603,141.2899,140.6388,140.8459,248585.0
2024-10-31 09:30:00,143.0,144.09,142.73,143.94,26097.0,141.0827,142.1581,140.8163,142.0101,26097.0
2024-10-31 09:40:00,143.75,144.0,142.75,142.75,17308.0,141.8227,142.0693,140.8361,140.8361,17308.0
2024-10-31 09:50:00,142.84,143.44,142.84,143.36,8917.0,140.9249,141.5168,140.9249,141.4379,8917.0
2024-10-31 10:00:00,143.24,143.28,142.49,142.62,11837.0,141.3195,141.359,140.5796,140.7078,11837.0
2024-10-31 10:10:00,142.58,142.77,142.31,142.68,7786.0,140.6684,140.8558,140.402,140.767,7786.0
2024-10-31 10:20:00,142.56,142.63,141.95,142.05,15871.0,140.6486,140.7177,140.0468,140.1455,15871.0
2024-10-31 10:30:00,142.05,142.29,141.85,141.87,18708.0,140.1455,140.3822,139.9481,139.9679,18708.0
2024-10-31 10:40:00,141.88,141.88,141.49,141.69,7020.0,139.9777,139.9777,139.593,139.7903,7020.0
2024-10-31 10:50:00,141.64,141.79,141.51,141.73,15496.0,139.741,139.8889,139.6127,139.8297,15496.0
2024-10-31 11:00:00,141.64,141.98,141.5,141.86,9907.0,139.741,140.0764,139.6028,139.958,9907.0
2024-10-31 11:10:00,141.75,141.83,141.5,141.56,8647.0,139.8495,139.9284,139.6028,139.662,8647.0
2024-10-31 11:20:00,141.57,141.72,141.11,141.17,11422.0,139.6719,139.8199,139.2181,139.2773,11422.0
2024-10-31 11:30:00,141.24,141.31,141.1,141.1,7636.0,139.3463,139.4154,139.2082,139.2082,7636.0
2024-10-31 11:40:00,141.15,141.15,140.78,140.92,13897.0,139.2575,139.2575,138.8925,139.0306,13897.0
2024-10-31 11:50:00,140.9,141.52,140.76,141.44,28855.0,139.0109,139.6226,138.8728,139.5436,28855.0
2024-10-31 12:00:00,141.42,141.51,140.92,140.92,10684.0,139.5239,139.6127,139.0306,139.0306,10684.0
2024-10-31 12:10:00,140.92,141.39,140.92,141.33,5836.0,139.0306,139.4943,139.0306,139.4351,5836.0
2024-10-31 12:20:00,141.34,141.72,141.33,141.71,14014.0,139.445,139.8199,139.4351,139.81,14014.0
2024-10-31 12:30:00,141.65,141.77,141.53,141.75,8779.0,139.7508,139.8692,139.6324,139.8495,8779.0
2024-10-31 12:40:00,141.74,142.03,141.7,141.96,11930.0,139.8396,140.1257,139.8002,140.0567,11930.0
2024-10-31 12:50:00,142.02,142.38,141.98,142.24,10058.0,140.1159,140.471,140.0764,140.3329,10058.0
2024-10-31 13:00:00,142.28,142.61,142.24,142.61,11786.0,140.3724,140.6979,140.3329,140.6979,11786.0
2024-10-31 13:10:00,142.62,142.62,142.17,142.19,10422.0,140.7078,140.7078,140.2638,140.2836,10422.0
2024-10-31 13:20:00,142.17,142.28,142.04,142.19,7139.0,140.2638,140.3724,140.1356,140.2836,7139.0
2024-10-31 13:30:00,142.14,142.2,141.97,141.99,8125.0,140.2343,140.2934,140.0665,140.0863,8125.0
2024-10-31 13:40:00,141.99,142.02,141.81,142.0,10714.0,140.0863,140.1159,139.9087,140.0961,10714.0
2024-10-31 13:50:00,142.07,142.11,141.92,141.98,13070.0,140.1652,140.2047,140.0172,140.0764,13070.0
2024-10-31 14:00:00,141.97,142.28,141.96,142.15,10713.0,140.0665,140.3724,140.0567,140.2441,10713.0
2024-10-31 14:10:00,142.18,142.37,142.15,142.21,8170.0,140.2737,140.4612,140.2441,140.3033,8170.0
2024-10-31 14:20:00,142.21,142.46,142.21,142.37,6450.0,140.3033,140.55,140.3033,140.4612,6450.0
2024-10-31 14:30:00,142.38,142.47,142.16,142.39,11024.0,140.471,140.5598,140.254,140.4809,11024.0
2024-10-31 14:40:00,142.47,142.85,142.4,142.74,8133.0,140.5598,140.9347,140.4908,140.8262,8133.0
2024-10-31 14:50:00,142.74,142.75,142.6,142.65,7702.0,140.8262,140.8361,140.6881,140.7374,7702.0
2024-10-31 15:00:00,142.68,142.68,142.39,142.65,11946.0,140.767,140.767,140.4809,140.7374,11946.0
2024-10-31 15:10:00,142.6,142.61,142.31,142.4,11947.0,140.6881,140.6979,140.402,140.4908,11947.0
2024-10-31 15:20:00,142.44,142.74,142.23,142.36,24513.0,140.5302,140.8262,140.323,140.4513,24513.0
2024-10-31 15:30:00,142.33,142.36,141.94,141.96,18638.0,140.4217,140.4513,140.0369,140.0567,18638.0
2024-10-31 15:40:00,141.93,142.26,141.92,142.18,29882.0,140.0271,140.3526,140.0172,140.2737,29882.0
2024-10-31 15:50:00,142.17,142.17,141.64,141.81,178428.0,140.2638,140.2638,139.741,139.9087,178428.0
2024-11-01 09:30:00,141.81,142.99,141.81,142.94,15946.0,139.9087,141.0729,139.9087,141.0235,15946.0
2024-11-01 09:40:00,142.62,143.12,142.38,142.99,9131.0,140.7078,141.2011,140.471,141.0729,9131.0
2024-11-01 09:50:00,142.87,143.23,142.62,142.63,12335.0,140.9545,141.3096,140.7078,140.7177,12335.0
2024-11-01 10:00:00,142.78,143.4,142.47,143.3,20449.0,140.8657,141.4774,140.5598,141.3787,20449.0
2024-11-01 10:10:00,143.28,143.43,142.99,143.1,12988.0,141.359,141.507,141.0729,141.1814,12988.0
2024-11-01 10:20:00,143.13,143.13,142.82,142.95,4820.0,141.211,141.211,140.9051,141.0334,4820.0
2024-11-01 10:30:00,143.1,143.1,142.23,142.47,9296.0,141.1814,141.1814,140.323,140.5598,9296.0
2024-11-01 10:40:00,142.4,142.45,141.91,142.25,14416.0,140.4908,140.5401,140.0073,140.3428,14416.0
2024-11-01 10:50:00,142.25,142.28,141.98,142.15,12354.0,140.3428,140.3724,140.0764,140.2441,12354.0
2024-11-01 11:00:00,142.15,142.38,142.01,142.36,7208.0,140.2441,140.471,140.106,140.4513,7208.0
2024-11-01 11:10:00,142.34,142.95,142.21,142.89,6954.0,140.4316,141.0334,140.3033,140.9742,6954.0
2024-11-01 11:20:00,142.88,143.36,142.78,143.26,7172.0,140.9643,141.4379,140.8657,141.3392,7172.0
2024-11-01 11:30:00,143.34,143.41,143.06,143.41,5512.0,141.4182,141.4872,141.1419,141.4872,5512.0
2024-11-01 11:40:00,143.4,143.62,143.32,143.32,8174.0,141.4774,141.6944,141.3984,141.3984,8174.0
2024-11-01 11:50:00,143.34,143.54,143.23,143.45,8916.0,141.4182,141.6155,141.3096,141.5267,8916.0
2024-11-01 12:00:00,143.5,143.76,143.5,143.52,10356.0,141.576,141.8325,141.576,141.5957,10356.0
2024-11-01 12:10:00,143.56,143.66,143.3,143.65,10663.0,141.6352,141.7339,141.3787,141.724,10663.0
2024-11-01 12:20:00,143.65,143.87,143.34,143.37,15066.0,141.724,141.9411,141.4182,141.4478,15066.0
2024-11-01 12:30:00,143.37,143.62,143.33,143.48,6614.0,141.4478,141.6944,141.4083,141.5563,6614.0
2024-11-01 12:40:00,143.5,143.5,143.14,143.34,7630.0,141.576,141.576,141.2208,141.4182,7630.0
2024-11-01 12:50:00,143.34,143.41,143.17,143.3,7385.0,141.4182,141.4872,141.2504,141.3787,7385.0
2024-11-01 13:00:00,143.29,143.58,143.21,143.41,6907.0,141.3688,141.6549,141.2899,141.4872,6907.0
2024-11-01 13:10:00,143.42,143.59,143.34,143.56,5055.0,141.4971,141.6648,141.4182,141.6352,5055.0
2024-11-01 13:20:00,143.59,143.67,143.45,143.62,4160.0,141.6648,141.7437,141.5267,141.6944,4160.0
2024-11-01 13:30:00,143.64,143.64,142.98,143.11,14622.0,141.7141,141.7141,141.063,141.1912,14622.0
2024-11-01 13:40:00,143.12,143.43,143.12,143.22,13333.0,141.2011,141.507,141.2011,141.2998,13333.0
2024-11-01 13:50:00,143.27,143.27,142.82,142.94,10926.0,141.3491,141.3491,140.9051,141.0235,10926.0
2024-11-01 14:00:00,142.94,143.54,142.94,143.29,5990.0,141.0235,141.6155,141.0235,141.3688,5990.0
2024-11-01 14:10:00,143.32,143.43,143.21,143.43,6964.0,141.3984,141.507,141.2899,141.507,6964.0
2024-11-01 14:20:00,143.35,143.85,143.35,143.85,3238.0,141.428,141.9213,141.428,141.9213,3238.0
2024-11-01 14:30:00,143.77,143.83,143.62,143.62,6167.0,141.8424,141.9016,141.6944,141.6944,6167.0
2024-11-01 14:40:00,143.69,143.81,143.62,143.68,5757.0,141.7635,141.8819,141.6944,141.7536,5757.0
2024-11-01 14:50:00,143.72,143.76,143.58,143.65,3952.0,141.7931,141.8325,141.6549,141.724,3952.0
2024-11-01 15:00:00,143.6,143.65,143.49,143.65,15795.0,141.6747,141.724,141.5662,141.724,15795.0
2024-11-01 15:10:00,143.65,143.65,143.4,143.41,13813.0,141.724,141.724,141.4774,141.4872,13813.0
2024-11-01 15:20:00,143.51,143.65,143.38,143.45,14833.0,141.5859,141.724,141.4576,141.5267,14833.0
2024-11-01 15:30:00,143.42,144.09,143.4,143.86,29950.0,141.4971,142.1581,141.4774,141.9312,29950.0
2024-11-01 15:40:00,143.93,144.1,143.6,143.68,23526.0,142.0003,142.168,141.6747,141.7536,23526.0
2024-11-01 15:50:00,143.68,143.79,143.5,143.54,92039.0,141.7536,141.8621,141.576,141.6155,92039.0
2024-11-04 09:30:00,143.17,143.36,142.09,143.3,66366.0,141.2504,141.4379,140.1849,141.3787,66366.0
2024-11-04 09:40:00,143.42,144.29,143.2,143.67,62385.0,141.4971,142.3554,141.28,141.7437,62385.0
2024-11-04 09:50:00,143.66,143.77,143.25,143.69,29782.0,141.7339,141.8424,141.3294,141.7635,29782.0
2024-11-04 10:00:00,143.61,144.89,143.61,144.75,24417.0,141.6845,142.9474,141.6845,142.8093,24417.0
2024-11-04 10:10:00,144.78,144.83,143.96,144.06,26061.0,142.8389,142.8882,142.0298,142.1285,26061.0
2024-11-04 10:20:00,144.09,144.48,144.03,144.29,9291.0,142.1581,142.5429,142.0989,142.3554,9291.0
2024-11-04 10:30:00,144.47,144.76,144.32,144.54,7141.0,142.533,142.8191,142.385,142.6021,7141.0
2024-11-04 10:40:00,144.55,144.73,144.26,144.58,11708.0,142.6119,142.7895,142.3258,142.6415,11708.0
2024-11-04 10:50:00,144.54,145.0,144.54,144.94,11975.0,142.6021,143.0559,142.6021,142.9967,11975.0
2024-11-04 11:00:00,144.89,145.2,144.6,144.8,30580.0,142.9474,143.2532,142.6613,142.8586,30580.0
2024-11-04 11:10:00,144.88,145.1,144.58,144.63,38173.0,142.9375,143.1546,142.6415,142.6909,38173.0
2024-11-04 11:20:00,144.62,144.64,144.32,144.32,3761.0,142.681,142.7007,142.385,142.385,3761.0
2024-11-04 11:30:00,144.18,144.18,143.49,143.6,5927.0,142.2469,142.2469,141.5662,141.6747,5927.0
2024-11-04 11:40:00,143.44,143.8,142.83,142.96,14390.0,141.5168,141.872,140.915,141.0433,14390.0
2024-11-04 11:50:00,142.91,143.27,142.84,143.19,13624.0,140.9939,141.3491,140.9249,141.2702,13624.0
2024-11-04 12:00:00,143.18,143.18,142.85,142.91,6511.0,141.2603,141.2603,140.9347,140.9939,6511.0
2024-11-04 12:10:00,142.89,143.19,142.85,143.18,10618.0,140.9742,141.2702,140.9347,141.2603,10618.0
2024-11-04 12:20:00,143.14,143.53,143.09,143.53,4784.0,141.2208,141.6056,141.1715,141.6056,4784.0
2024-11-04 12:30:00,143.53,143.7,143.41,143.48,7469.0,141.6056,141.7733,141.4872,141.5563,7469.0
2024-11-04 12:40:00,143.56,143.78,143.55,143.67,5144.0,141.6352,141.8523,141.6253,141.7437,5144.0
2024-11-04 12:50:00,143.64,143.71,143.48,143.56,5361.0,141.7141,141.7832,141.5563,141.6352,5361.0
2024-11-04 13:00:00,143.54,143.62,143.4,143.44,9298.0,141.6155,141.6944,141.4774,141.5168,9298.0
2024-11-04 13:10:00,143.48,143.75,143.48,143.66,2635.0,141.5563,141.8227,141.5563,141.7339,2635.0
2024-11-04 13:20:00,143.61,143.73,143.51,143.67,1830.0,141.6845,141.8029,141.5859,141.7437,1830.0
2024-11-04 13:30:00,143.61,143.61,143.31,143.35,4542.0,141.6845,141.6845,141.3886,141.428,4542.0
2024-11-04 13:40:00,143.28,143.39,143.14,143.14,12013.0,141.359,141.4675,141.2208,141.2208,12013.0
2024-11-04 13:50:00,143.19,143.34,143.03,143.14,14251.0,141.2702,141.4182,141.1123,141.2208,14251.0
2024-11-04 14:00:00,143.16,143.34,143.05,143.27,8823.0,141.2406,141.4182,141.1321,141.3491,8823.0
2024-11-04 14:10:00,143.3,143.74,143.29,143.69,30352.0,141.3787,141.8128,141.3688,141.7635,30352.0
2024-11-04 14:20:00,143.66,143.91,143.56,143.57,11373.0,141.7339,141.9805,141.6352,141.6451,11373.0
2024-11-04 14:30:00,143.47,143.65,143.43,143.43,3886.0,141.5464,141.724,141.507,141.507,3886.0
2024-11-04 14:40:00,143.49,143.53,143.28,143.28,3891.0,141.5662,141.6056,141.359,141.359,3891.0
2024-11-04 14:50:00,143.29,143.37,143.21,143.21,7313.0,141.3688,141.4478,141.2899,141.2899,7313.0
2024-11-04 15:00:00,143.2,143.36,143.16,143.31,5722.0,141.28,141.4379,141.2406,141.3886,5722.0
2024-11-04 15:10:00,143.32,143.44,143.03,143.03,7877.0,141.3984,141.5168,141.1123,141.1123,7877.0
2024-11-04 15:20:00,143.04,143.12,142.78,143.02,15480.0,141.1222,141.2011,140.8657,141.1025,15480.0
2024-11-04 15:30:00,143.02,143.06,142.42,142.5,23177.0,141.1025,141.1419,140.5105,140.5894,23177.0
2024-11-04 15:40:00,142.48,142.95,142.42,142.63,23498.0,140.5697,141.0334,140.5105,140.7177,23498.0
2024-11-04 15:50:00,142.66,142.87,142.39,142.58,113944.0,140.7473,140.9545,140.4809,140.6684,113944.0
2024-11-05 09:30:00,142.56,143.45,142.09,142.09,42382.0,140.6486,141.5267,140.1849,140.1849,42382.0
2024-11-05 09:40:00,142.4,142.93,141.33,142.37,31257.0,140.4908,141.0137,139.4351,140.4612,31257.0
2024-11-05 09:50:00,142.15,143.05,141.85,142.89,29063.0,140.2441,141.1321,139.9481,140.9742,29063.0
2024-11-05 10:00:00,142.86,143.11,142.64,142.84,11515.0,140.9446,141.1912,140.7275,140.9249,11515.0
2024-11-05 10:10:00,142.86,142.94,142.58,142.7,5758.0,140.9446,141.0235,140.6684,140.7867,5758.0
2024-11-05 10:20:00,142.93,143.42,142.72,143.13,8397.0,141.0137,141.4971,140.8065,141.211,8397.0
2024-11-05 10:30:00,143.28,143.99,143.27,143.92,10826.0,141.359,142.0594,141.3491,141.9904,10826.0
2024-11-05 10:40:00,143.98,144.64,143.89,144.44,17594.0,142.0496,142.7007,141.9608,142.5034,17594.0
2024-11-05 10:50:00,144.56,144.75,143.56,143.56,10219.0,142.6218,142.8093,141.6352,141.6352,10219.0
2024-11-05 11:00:00,143.74,143.94,143.7,143.94,3595.0,141.8128,142.0101,141.7733,142.0101,3595.0
2024-11-05 11:10:00,143.94,145.19,143.83,144.69,61817.0,142.0101,143.2434,141.9016,142.7501,61817.0
2024-11-05 11:20:00,144.72,145.05,144.64,144.68,7969.0,142.7797,143.1052,142.7007,142.7402,7969.0
2024-11-05 11:30:00,144.65,144.7,144.42,144.48,7793.0,142.7106,142.7599,142.4837,142.5429,7793.0
2024-11-05 11:40:00,144.49,144.78,144.44,144.69,4704.0,142.5527,142.8389,142.5034,142.7501,4704.0
2024-11-05 11:50:00,144.79,144.8,144.58,144.65,9333.0,142.8487,142.8586,142.6415,142.7106,9333.0
2024-11-05 12:00:00,144.68,144.68,144.25,144.4,11227.0,142.7402,142.7402,142.316,142.4639,11227.0
2024-11-05 12:10:00,144.47,144.6,144.32,144.6,3257.0,142.533,142.6613,142.385,142.6613,3257.0
2024-11-05 12:20:00,144.54,144.6,144.46,144.51,4915.0,142.6021,142.6613,142.5231,142.5725,4915.0
2024-11-05 12:30:00,144.58,144.63,144.43,144.43,5234.0,142.6415,142.6909,142.4935,142.4935,5234.0
2024-11-05 12:40:00,144.36,144.47,144.23,144.44,2664.0,142.4245,142.533,142.2962,142.5034,2664.0
2024-11-05 12:50:00,144.36,144.68,144.29,144.57,2396.0,142.4245,142.7402,142.3554,142.6317,2396.0
2024-11-05 13:00:00,144.58,144.7,144.49,144.67,3118.0,142.6415,142.7599,142.5527,142.7303,3118.0
2024-11-05 13:10:00,144.65,144.68,144.54,144.57,5196.0,142.7106,142.7402,142.6021,142.6317,5196.0
2024-11-05 13:20:00,144.56,144.56,144.23,144.33,7521.0,142.6218,142.6218,142.2962,142.3949,7521.0
2024-11-05 13:30:00,144.27,144.27,143.82,144.01,5200.0,142.3357,142.3357,141.8917,142.0792,5200.0
2024-11-05 13:40:00,144.04,144.35,144.03,144.16,9572.0,142.1088,142.4146,142.0989,142.2272,9572.0
2024-11-05 13:50:00,144.09,144.34,144.07,144.18,6578.0,142.1581,142.4048,142.1384,142.2469,6578.0
2024-11-05 14:00:00,144.12,144.2,143.9,144.16,5316.0,142.1877,142.2666,141.9707,142.2272,5316.0
2024-11-05 14:10:00,144.16,144.32,144.13,144.13,3808.0,142.2272,142.385,142.1976,142.1976,3808.0
2024-11-05 14:20:00,144.13,144.21,143.98,143.99,8248.0,142.1976,142.2765,142.0496,142.0594,8248.0
2024-11-05 14:30:00,144.05,144.13,143.87,143.92,7627.0,142.1186,142.1976,141.9411,141.9904,7627.0
2024-11-05 14:40:00,143.92,144.17,143.92,144.12,4067.0,141.9904,142.237,141.9904,142.1877,4067.0
2024-11-05 14:50:00,144.09,144.11,143.91,143.95,5370.0,142.1581,142.1778,141.9805,142.02,5370.0
2024-11-05 15:00:00,143.93,144.28,143.9,144.23,6081.0,142.0003,142.3456,141.9707,142.2962,6081.0
2024-11-05 15:10:00,144.28,144.39,144.22,144.39,12395.0,142.3456,142.4541,142.2864,142.4541,12395.0
2024-11-05 15:20:00,144.38,144.39,144.12,144.27,9063.0,142.4442,142.4541,142.1877,142.3357,9063.0
2024-11-05 15:30:00,144.27,144.76,144.17,144.72,29195.0,142.3357,142.8191,142.237,142.7797,29195.0
2024-11-05 15:40:00,144.68,144.72,144.53,144.56,18067.0,142.7402,142.7797,142.5922,142.6218,18067.0
2024-11-05 15:50:00,144.58,144.73,144.29,144.62,121890.0,142.6415,142.7895,142.3554,142.681,121890.0
2024-11-06 09:30:00,164.69,166.0,162.5,166.0,421397.0,162.4819,163.7743,160.3213,163.7743,421397.0
2024-11-06 09:40:00,165.4,166.37,164.1,164.14,265389.0,163.1824,164.1394,161.8998,161.9393,265389.0
2024-11-06 09:50:00,164.32,164.32,160.16,161.6,184909.0,162.1169,162.1169,158.0126,159.4333,184909.0
2024-11-06 10:00:00,161.61,164.19,161.58,163.26,136181.0,159.4432,161.9886,159.4136,161.0711,136181.0
2024-11-06 10:10:00,163.26,165.1,163.08,164.37,110880.0,161.0711,162.8864,160.8935,162.1662,110880.0
2024-11-06 10:20:00,164.7,166.12,164.43,166.0,91152.0,162.4918,163.8927,162.2254,163.7743,91152.0
2024-11-06 10:30:00,165.75,167.21,165.25,166.71,182893.0,163.5277,164.9681,163.0344,164.4748,182893.0
2024-11-06 10:40:00,166.57,169.9,166.37,169.46,191225.0,164.3367,167.6221,164.1394,167.188,191225.0
2024-11-06 10:50:00,169.29,170.0,168.82,169.16,188152.0,167.0202,167.7207,166.5565,166.892,188152.0
2024-11-06 11:00:00,168.96,169.93,168.96,169.93,86977.0,166.6947,167.6517,166.6947,167.6517,86977.0
2024-11-06 11:10:00,169.93,170.0,167.93,168.2,89486.0,167.6517,167.7207,165.6785,165.9449,89486.0
2024-11-06 11:20:00,168.19,168.31,167.2,167.83,190325.0,165.935,166.0534,164.9583,165.5798,190325.0
2024-11-06 11:30:00,167.83,168.47,167.19,168.33,91540.0,165.5798,166.2112,164.9484,166.0731,91540.0
2024-11-06 11:40:00,168.43,169.08,167.84,168.75,76259.0,166.1718,166.8131,165.5897,166.4875,76259.0
2024-11-06 11:50:00,168.75,168.84,167.46,167.87,55260.0,166.4875,166.5763,165.2148,165.6193,55260.0
2024-11-06 12:00:00,167.87,167.87,166.67,166.92,56362.0,165.6193,165.6193,164.4354,164.682,56362.0
2024-11-06 12:10:00,166.75,167.4,166.53,166.8,18263.0,164.5143,165.1556,164.2972,164.5636,18263.0
2024-11-06 12:20:00,166.87,167.4,166.67,167.31,34019.0,164.6327,165.1556,164.4354,165.0668,34019.0
2024-11-06 12:30:00,167.24,167.52,166.79,167.13,27263.0,164.9977,165.274,164.5538,164.8892,27263.0
2024-11-06 12:40:00,167.12,168.16,167.12,167.63,58122.0,164.8793,165.9054,164.8793,165.3825,58122.0
2024-11-06 12:50:00,167.68,168.0,167.2,167.28,38656.0,165.4318,165.7475,164.9583,165.0372,38656.0
2024-11-06 13:00:00,167.2,168.03,167.2,167.76,34609.0,164.9583,165.7771,164.9583,165.5107,34609.0
2024-11-06 13:10:00,167.9,168.65,167.76,168.37,49998.0,165.6489,166.3888,165.5107,166.1126,49998.0
2024-11-06 13:20:00,168.37,169.0,168.09,168.2,57771.0,166.1126,166.7341,165.8363,165.9449,57771.0
2024-11-06 13:30:00,168.2,168.82,168.0,168.45,39214.0,165.9449,166.5565,165.7475,166.1915,39214.0
2024-11-06 13:40:00,168.44,168.82,168.1,168.82,21860.0,166.1816,166.5565,165.8462,166.5565,21860.0
2024-11-06 13:50:00,168.74,168.84,168.13,168.47,28957.0,166.4776,166.5763,165.8758,166.2112,28957.0
2024-11-06 14:00:00,168.48,169.27,168.22,169.24,33892.0,166.2211,167.0005,165.9646,166.9709,33892.0
2024-11-06 14:10:00,169.26,170.5,169.09,169.9,108781.0,166.9906,168.214,166.8229,167.6221,108781.0
2024-11-06 14:20:00,169.89,170.5,169.45,170.34,30071.0,167.6122,168.214,167.1781,168.0562,30071.0
2024-11-06 14:30:00,170.34,170.52,169.49,169.72,102330.0,168.0562,168.2337,167.2176,167.4445,102330.0
2024-11-06 14:40:00,169.58,170.2,169.16,169.43,56912.0,167.3063,167.918,166.892,167.1584,56912.0
2024-11-06 14:50:00,169.42,170.34,169.35,169.82,73310.0,167.1485,168.0562,167.0794,167.5431,73310.0
2024-11-06 15:00:00,169.82,169.82,168.61,168.61,79395.0,167.5431,167.5431,166.3494,166.3494,79395.0
2024-11-06 15:10:00,168.61,168.89,168.0,168.54,105780.0,166.3494,166.6256,165.7475,166.2803,105780.0
2024-11-06 15:20:00,168.51,168.71,168.21,168.49,53136.0,166.2507,166.448,165.9547,166.231,53136.0
2024-11-06 15:30:00,168.46,168.8,168.08,168.28,48426.0,166.2014,166.5368,165.8265,166.0238,48426.0
2024-11-06 15:40:00,168.31,169.06,168.26,168.96,102729.0,166.0534,166.7933,166.004,166.6947,102729.0
2024-11-06 15:50:00,168.93,168.96,167.55,167.69,372999.0,166.6651,166.6947,165.3036,165.4417,372999.0
2024-11-07 09:30:00,168.08,168.42,163.7,163.73,139716.0,165.8265,166.1619,161.5052,161.5348,139716.0
2024-11-07 09:40:00,163.7,164.67,162.94,164.13,57628.0,161.5052,162.4622,160.7554,161.9294,57628.0
2024-11-07 09:50:00,164.06,164.14,162.76,162.77,51382.0,161.8604,161.9393,160.5778,160.5877,51382.0
2024-11-07 10:00:00,162.78,164.43,162.6,163.51,45228.0,160.5975,162.2254,160.4199,161.3177,45228.0
2024-11-07 10:10:00,163.31,163.6,161.95,162.14,60747.0,161.1204,161.4065,159.7786,159.9661,60747.0
2024-11-07 10:20:00,161.89,162.57,161.42,162.0,111089.0,159.7195,160.3903,159.2558,159.828,111089.0
2024-11-07 10:30:00,162.0,162.34,161.3,161.96,51361.0,159.828,160.1634,159.1374,159.7885,51361.0
2024-11-07 10:40:00,161.85,161.85,160.89,161.24,38667.0,159.68,159.68,158.7329,159.0782,38667.0
2024-11-07 10:50:00,161.04,162.5,161.04,162.44,69876.0,158.8808,160.3213,158.8808,160.2621,69876.0
2024-11-07 11:00:00,162.44,162.67,161.45,162.48,37690.0,160.2621,160.489,159.2854,160.3015,37690.0
2024-11-07 11:10:00,162.71,163.0,162.0,162.78,28061.0,160.5285,160.8146,159.828,160.5975,28061.0
2024-11-07 11:20:00,162.78,163.38,162.43,162.5,19496.0,160.5975,161.1895,160.2522,160.3213,19496.0
2024-11-07 11:30:00,162.59,162.75,162.01,162.18,27166.0,160.4101,160.5679,159.8378,160.0056,27166.0
2024-11-07 11:40:00,162.19,162.54,162.09,162.5,17975.0,160.0154,160.3607,159.9168,160.3213,17975.0
2024-11-07 11:50:00,162.44,162.74,162.24,162.53,17579.0,160.2621,160.5581,160.0648,160.3509,17579.0
2024-11-07 12:00:00,162.26,163.05,162.03,162.9,13568.0,160.0845,160.8639,159.8576,160.7159,13568.0
2024-11-07 12:10:00,162.91,163.45,162.9,163.45,16951.0,160.7258,161.2585,160.7159,161.2585,16951.0
2024-11-07 12:20:00,163.44,163.52,163.0,163.17,16539.0,161.2487,161.3276,160.8146,160.9823,16539.0
2024-11-07 12:30:00,163.01,163.05,162.47,162.59,11377.0,160.8244,160.8639,160.2917,160.4101,11377.0
2024-11-07 12:40:00,162.59,162.92,162.37,162.5,11182.0,160.4101,160.7356,160.193,160.3213,11182.0
2024-11-07 12:50:00,162.5,162.63,162.29,162.31,6678.0,160.3213,160.4495,160.1141,160.1338,6678.0
2024-11-07 13:00:00,162.53,162.82,162.27,162.82,34291.0,160.3509,160.637,160.0944,160.637,34291.0
2024-11-07 13:10:00,162.74,162.74,162.35,162.4,6433.0,160.5581,160.5581,160.1733,160.2226,6433.0
2024-11-07 13:20:00,162.4,162.4,162.15,162.2,12701.0,160.2226,160.2226,159.976,160.0253,12701.0
2024-11-07 13:30:00,162.25,162.39,162.03,162.08,14051.0,160.0746,160.2127,159.8576,159.9069,14051.0
2024-11-07 13:40:00,162.09,162.15,161.41,161.75,23687.0,159.9168,159.976,159.2459,159.5813,23687.0
2024-11-07 13:50:00,161.88,161.91,161.5,161.72,18917.0,159.7096,159.7392,159.3347,159.5517,18917.0
2024-11-07 14:00:00,161.76,162.45,161.56,161.83,11796.0,159.5912,160.2719,159.3939,159.6603,11796.0
2024-11-07 14:10:00,161.9,161.94,161.47,161.47,7542.0,159.7293,159.7688,159.3051,159.3051,7542.0
2024-11-07 14:20:00,161.52,161.52,161.2,161.27,14275.0,159.3544,159.3544,159.0387,159.1078,14275.0
2024-11-07 14:30:00,161.33,161.79,161.32,161.39,13626.0,159.167,159.6208,159.1571,159.2262,13626.0
2024-11-07 14:40:00,161.3,161.41,160.98,161.37,20222.0,159.1374,159.2459,158.8217,159.2064,20222.0
2024-11-07 14:50:00,161.43,162.14,161.33,162.02,20940.0,159.2656,159.9661,159.167,159.8477,20940.0
2024-11-07 15:00:00,161.99,162.18,161.73,162.04,32889.0,159.8181,160.0056,159.5616,159.8674,32889.0
2024-11-07 15:10:00,162.09,162.39,162.0,162.13,43665.0,159.9168,160.2127,159.828,159.9562,43665.0
2024-11-07 15:20:00,162.13,162.18,161.69,161.81,33348.0,159.9562,160.0056,159.5221,159.6405,33348.0
2024-11-07 15:30:00,161.84,162.02,161.06,161.23,52559.0,159.6701,159.8477,158.9006,159.0683,52559.0
2024-11-07 15:40:00,161.29,161.7,160.98,161.58,56237.0,159.1275,159.532,158.8217,159.4136,56237.0
2024-11-07 15:50:00,161.52,161.77,161.04,161.04,179725.0,159.3544,159.6011,158.8808,158.8808,179725.0
2024-11-08 09:30:00,160.13,160.92,158.48,159.57,100583.0,157.983,158.7625,156.3552,157.4306,100583.0
2024-11-08 09:40:00,159.6,159.94,158.84,159.52,43006.0,157.4602,157.7956,156.7103,157.3812,43006.0
2024-11-08 09:50:00,159.4,160.08,159.22,159.89,37945.0,157.2628,157.9337,157.0852,157.7463,37945.0
2024-11-08 10:00:00,160.08,160.64,159.15,159.46,20868.0,157.9337,158.4862,157.0162,157.322,20868.0
2024-11-08 10:10:00,159.54,160.15,159.46,159.54,21349.0,157.401,158.0028,157.322,157.401,21349.0
2024-11-08 10:20:00,159.46,159.89,159.0,159.04,39879.0,157.322,157.7463,156.8682,156.9077,39879.0
2024-11-08 10:30:00,159.16,159.55,159.16,159.5,12299.0,157.0261,157.4108,157.0261,157.3615,12299.0
2024-11-08 10:40:00,159.34,159.4,158.62,158.69,9748.0,157.2036,157.2628,156.4933,156.5624,9748.0
2024-11-08 10:50:00,158.74,159.02,158.52,159.02,16057.0,156.6117,156.8879,156.3946,156.8879,16057.0
2024-11-08 11:00:00,158.93,159.55,158.93,159.42,19011.0,156.7991,157.4108,156.7991,157.2826,19011.0
2024-11-08 11:10:00,159.39,160.06,159.39,159.75,54084.0,157.253,157.914,157.253,157.6081,54084.0
2024-11-08 11:20:00,159.7,159.84,159.26,159.37,10687.0,157.5588,157.6969,157.1247,157.2332,10687.0
2024-11-08 11:30:00,159.33,159.4,159.2,159.29,7251.0,157.1938,157.2628,157.0655,157.1543,7251.0
2024-11-08 11:40:00,159.35,159.35,158.6,158.61,9775.0,157.2135,157.2135,156.4736,156.4834,9775.0
2024-11-08 11:50:00,158.65,158.67,158.48,158.48,9053.0,156.5229,156.5426,156.3552,156.3552,9053.0
2024-11-08 12:00:00,158.47,159.09,158.23,158.89,44923.0,156.3453,156.957,156.1085,156.7597,44923.0
2024-11-08 12:10:00,159.01,159.07,158.71,159.04,23130.0,156.8781,156.9373,156.5821,156.9077,23130.0
2024-11-08 12:20:00,159.0,159.08,158.72,158.92,24001.0,156.8682,156.9471,156.592,156.7893,24001.0
2024-11-08 12:30:00,158.94,159.05,158.33,158.48,12683.0,156.809,156.9175,156.2072,156.3552,12683.0
2024-11-08 12:40:00,158.33,158.72,158.32,158.63,5528.0,156.2072,156.592,156.1973,156.5032,5528.0
2024-11-08 12:50:00,158.59,158.59,158.04,158.27,16582.0,156.4637,156.4637,155.9211,156.148,16582.0
2024-11-08 13:00:00,158.2,158.23,157.88,157.94,10685.0,156.0789,156.1085,155.7632,155.8224,10685.0
2024-11-08 13:10:00,157.84,158.07,157.82,157.99,9450.0,155.7238,155.9507,155.704,155.8717,9450.0
2024-11-08 13:20:00,158.06,158.12,157.59,157.97,24423.0,155.9408,156.0,155.4771,155.852,24423.0
2024-11-08 13:30:00,157.99,158.12,157.54,157.66,19300.0,155.8717,156.0,155.4278,155.5462,19300.0
2024-11-08 13:40:00,157.72,157.99,157.61,157.86,16357.0,155.6054,155.8717,155.4968,155.7435,16357.0
2024-11-08 13:50:00,157.82,157.84,157.57,157.78,24211.0,155.704,155.7238,155.4574,155.6646,24211.0
2024-11-08 14:00:00,157.71,158.17,157.61,158.17,26063.0,155.5955,156.0493,155.4968,156.0493,26063.0
2024-11-08 14:10:00,158.09,158.21,157.98,158.15,14197.0,155.9704,156.0888,155.8619,156.0296,14197.0
2024-11-08 14:20:00,158.07,158.07,157.75,157.75,4142.0,155.9507,155.9507,155.635,155.635,4142.0
2024-11-08 14:30:00,157.75,158.1,157.68,158.02,24347.0,155.635,155.9803,155.5659,155.9013,24347.0
2024-11-08 14:40:00,158.04,158.06,157.85,158.06,15194.0,155.9211,155.9408,155.7336,155.9408,15194.0
2024-11-08 14:50:00,158.16,158.5,158.02,158.28,25873.0,156.0395,156.3749,155.9013,156.1579,25873.0
2024-11-08 15:00:00,158.23,158.33,158.07,158.3,7366.0,156.1085,156.2072,155.9507,156.1776,7366.0
2024-11-08 15:10:00,158.35,158.53,157.83,157.83,12338.0,156.2269,156.4045,155.7139,155.7139,12338.0
2024-11-08 15:20:00,157.83,158.08,157.74,157.75,16853.0,155.7139,155.9605,155.6251,155.635,16853.0
2024-11-08 15:30:00,157.82,157.85,157.5,157.82,22614.0,155.704,155.7336,155.3883,155.704,22614.0
2024-11-08 15:40:00,157.85,158.17,157.73,157.97,23303.0,155.7336,156.0493,155.6152,155.852,23303.0
2024-11-08 15:50:00,157.94,158.91,157.91,158.86,119863.0,155.8224,156.7794,155.7928,156.7301,119863.0
2024-11-11 09:30:00,160.0,161.17,158.94,159.7,39235.0,157.8548,159.0091,156.809,157.5588,39235.0
2024-11-11 09:40:00,159.7,160.23,158.66,160.23,16651.0,157.5588,158.0817,156.5328,158.0817,16651.0
2024-11-11 09:50:00,160.25,160.84,159.76,160.66,27380.0,158.1014,158.6835,157.618,158.5059,27380.0
2024-11-11 10:00:00,160.66,160.66,159.83,159.96,29156.0,158.5059,158.5059,157.6871,157.8153,29156.0
2024-11-11 10:10:00,159.81,160.05,159.33,159.33,7522.0,157.6673,157.9041,157.1938,157.1938,7522.0
2024-11-11 10:20:00,159.42,159.55,158.66,159.37,34473.0,157.2826,157.4108,156.5328,157.2332,34473.0
2024-11-11 10:30:00,159.4,159.93,159.36,159.82,17527.0,157.2628,157.7857,157.2234,157.6772,17527.0
2024-11-11 10:40:00,159.87,160.13,159.68,160.1,21606.0,157.7265,157.983,157.5391,157.9535,21606.0
2024-11-11 10:50:00,160.1,160.35,159.91,160.07,29968.0,157.9535,158.2001,157.766,157.9239,29968.0
2024-11-11 11:00:00,160.06,160.15,159.75,160.09,44317.0,157.914,158.0028,157.6081,157.9436,44317.0
2024-11-11 11:10:00,160.14,160.43,160.01,160.32,17296.0,157.9929,158.279,157.8647,158.1705,17296.0
2024-11-11 11:20:00,160.41,160.44,159.66,159.7,18711.0,158.2593,158.2889,157.5194,157.5588,18711.0
2024-11-11 11:30:00,159.69,160.45,159.69,160.33,19058.0,157.5489,158.2988,157.5489,158.1804,19058.0
2024-11-11 11:40:00,160.33,160.65,160.07,160.5,28925.0,158.1804,158.4961,157.9239,158.3481,28925.0
2024-11-11 11:50:00,160.49,160.7,160.39,160.58,11822.0,158.3382,158.5454,158.2396,158.427,11822.0
2024-11-11 12:00:00,160.56,160.67,160.44,160.49,8626.0,158.4073,158.5158,158.2889,158.3382,8626.0
2024-11-11 12:10:00,160.58,160.59,160.37,160.42,10339.0,158.427,158.4369,158.2198,158.2692,10339.0
2024-11-11 12:20:00,160.4,160.84,160.35,160.84,12236.0,158.2494,158.6835,158.2001,158.6835,12236.0
2024-11-11 12:30:00,160.71,160.73,160.55,160.55,8503.0,158.5553,158.575,158.3974,158.3974,8503.0
2024-11-11 12:40:00,160.56,160.62,160.35,160.53,7706.0,158.4073,158.4665,158.2001,158.3777,7706.0
2024-11-11 12:50:00,160.55,160.83,160.54,160.77,7677.0,158.3974,158.6737,158.3876,158.6145,7677.0
2024-11-11 13:00:00,160.76,160.77,160.28,160.48,62669.0,158.6046,158.6145,158.131,158.3284,62669.0
2024-11-11 13:10:00,160.45,160.45,159.82,159.89,29760.0,158.2988,158.2988,157.6772,157.7463,29760.0
2024-11-11 13:20:00,159.85,160.01,159.33,159.59,81286.0,157.7068,157.8647,157.1938,157.4503,81286.0
2024-11-11 13:30:00,159.6,159.61,159.2,159.36,8816.0,157.4602,157.47,157.0655,157.2234,8816.0
2024-11-11 13:40:00,159.58,160.05,159.58,159.93,13781.0,157.4404,157.9041,157.4404,157.7857,13781.0
2024-11-11 13:50:00,159.91,160.03,159.89,159.95,21370.0,157.766,157.8844,157.7463,157.8055,21370.0
2024-11-11 14:00:00,159.96,160.06,159.86,159.96,44257.0,157.8153,157.914,157.7167,157.8153,44257.0
2024-11-11 14:10:00,159.99,160.06,159.9,160.0,22979.0,157.8449,157.914,157.7561,157.8548,22979.0
2024-11-11 14:20:00,159.98,160.07,159.8,159.87,21342.0,157.8351,157.9239,157.6575,157.7265,21342.0
2024-11-11 14:30:00,159.87,159.87,159.69,159.69,7848.0,157.7265,157.7265,157.5489,157.5489,7848.0
2024-11-11 14:40:00,159.65,159.8,159.47,159.75,81130.0,157.5095,157.6575,157.3319,157.6081,81130.0
2024-11-11 14:50:00,159.72,159.77,159.38,159.38,7523.0,157.5785,157.6279,157.2431,157.2431,7523.0
2024-11-11 15:00:00,159.36,159.66,159.36,159.44,14636.0,157.2234,157.5194,157.2234,157.3023,14636.0
2024-11-11 15:10:00,159.44,159.63,159.4,159.52,27957.0,157.3023,157.4898,157.2628,157.3812,27957.0
2024-11-11 15:20:00,159.53,159.81,159.51,159.75,15861.0,157.3911,157.6673,157.3714,157.6081,15861.0
2024-11-11 15:30:00,159.75,159.76,159.44,159.51,20257.0,157.6081,157.618,157.3023,157.3714,20257.0
2024-11-11 15:40:00,159.58,159.71,159.48,159.53,25195.0,157.4404,157.5687,157.3418,157.3911,25195.0
2024-11-11 15:50:00,159.54,159.65,158.76,159.11,173013.0,157.401,157.5095,156.6314,156.9767,173013.0
2024-11-12 09:30:00,157.5,158.06,156.21,156.23,26726.0,155.3883,155.9408,154.1156,154.1353,26726.0
2024-11-12 09:40:00,156.23,157.29,155.87,156.15,53910.0,154.1353,155.1811,153.7802,154.0564,53910.0
2024-11-12 09:50:00,156.12,156.38,155.44,155.45,24542.0,154.0268,154.2833,153.3559,153.3658,24542.0
2024-11-12 10:00:00,155.76,155.99,154.6,154.9,77365.0,153.6716,153.8986,152.5272,152.8232,77365.0
2024-11-12 10:10:00,154.84,155.09,153.72,154.27,20490.0,152.764,153.0106,151.659,152.2016,20490.0
2024-11-12 10:20:00,154.27,154.43,153.9,153.98,27572.0,152.2016,152.3595,151.8366,151.9155,27572.0
2024-11-12 10:30:00,153.95,153.95,152.86,153.11,82983.0,151.8859,151.8859,150.8105,151.0572,82983.0
2024-11-12 10:40:00,153.22,153.22,151.95,151.97,91853.0,151.1657,151.1657,149.9127,149.9325,91853.0
2024-11-12 10:50:00,152.19,153.0,152.08,152.67,20967.0,150.1495,150.9486,150.041,150.6231,20967.0
2024-11-12 11:00:00,152.65,152.7,152.0,152.11,25383.0,150.6033,150.6527,149.9621,150.0706,25383.0
2024-11-12 11:10:00,152.15,152.77,152.11,152.27,39564.0,150.11,150.7217,150.0706,150.2284,39564.0
2024-11-12 11:20:00,152.25,152.36,151.77,152.25,20812.0,150.2087,150.3172,149.7351,150.2087,20812.0
2024-11-12 11:30:00,152.23,152.99,152.23,152.96,14597.0,150.189,150.9388,150.189,150.9092,14597.0
2024-11-12 11:40:00,153.08,153.5,153.04,153.24,12325.0,151.0276,151.4419,150.9881,151.1854,12325.0
2024-11-12 11:50:00,153.29,153.33,152.89,152.92,8392.0,151.2348,151.2742,150.8401,150.8697,8392.0
2024-11-12 12:00:00,152.92,153.15,152.81,153.13,11725.0,150.8697,151.0966,150.7612,151.0769,11725.0
2024-11-12 12:10:00,153.22,153.66,153.19,153.27,25767.0,151.1657,151.5998,151.1361,151.215,25767.0
2024-11-12 12:20:00,153.06,153.66,153.06,153.48,8647.0,151.0078,151.5998,151.0078,151.4222,8647.0
2024-11-12 12:30:00,153.44,153.82,153.41,153.71,13024.0,151.3827,151.7577,151.3531,151.6491,13024.0
2024-11-12 12:40:00,153.74,153.75,153.49,153.53,10220.0,151.6787,151.6886,151.4321,151.4715,10220.0
2024-11-12 12:50:00,153.45,153.47,152.95,153.04,7560.0,151.3926,151.4123,150.8993,150.9881,7560.0
2024-11-12 13:00:00,152.98,153.7,152.89,153.69,13357.0,150.9289,151.6393,150.8401,151.6294,13357.0
2024-11-12 13:10:00,153.69,153.94,153.69,153.92,13984.0,151.6294,151.876,151.6294,151.8563,13984.0
2024-11-12 13:20:00,153.92,154.27,153.86,154.06,15518.0,151.8563,152.2016,151.7971,151.9944,15518.0
2024-11-12 13:30:00,154.05,154.77,154.03,154.55,26544.0,151.9846,152.6949,151.9648,152.4779,26544.0
2024-11-12 13:40:00,154.55,154.64,154.37,154.61,10628.0,152.4779,152.5667,152.3003,152.5371,10628.0
2024-11-12 13:50:00,154.61,154.7,154.16,154.24,13530.0,152.5371,152.6259,152.0931,152.172,13530.0
2024-11-12 14:00:00,154.24,154.72,154.24,154.56,18709.0,152.172,152.6456,152.172,152.4877,18709.0
2024-11-12 14:10:00,154.49,154.51,154.17,154.24,11136.0,152.4187,152.4384,152.103,152.172,11136.0
2024-11-12 14:20:00,154.24,154.53,154.17,154.49,10782.0,152.172,152.4581,152.103,152.4187,10782.0
2024-11-12 14:30:00,154.48,154.83,154.48,154.75,13170.0,152.4088,152.7541,152.4088,152.6752,13170.0
2024-11-12 14:40:00,154.75,154.87,154.71,154.77,11017.0,152.6752,152.7936,152.6357,152.6949,11017.0
2024-11-12 14:50:00,154.77,154.82,154.34,154.34,15634.0,152.6949,152.7442,152.2707,152.2707,15634.0
2024-11-12 15:00:00,154.34,154.37,153.93,153.99,20109.0,152.2707,152.3003,151.8662,151.9254,20109.0
2024-11-12 15:10:00,154.0,154.08,153.91,154.0,11961.0,151.9352,152.0142,151.8464,151.9352,11961.0
2024-11-12 15:20:00,154.04,154.23,153.85,154.11,25314.0,151.9747,152.1622,151.7872,152.0438,25314.0
2024-11-12 15:30:00,154.11,154.22,153.93,154.16,17518.0,152.0438,152.1523,151.8662,152.0931,17518.0
2024-11-12 15:40:00,154.16,154.2,153.95,154.06,29580.0,152.0931,152.1326,151.8859,151.9944,29580.0
2024-11-12 15:50:00,154.01,154.14,153.7,153.83,133094.0,151.9451,152.0734,151.6393,151.7675,133094.0
2024-11-13 09:30:00,153.51,154.69,152.97,154.45,30064.0,151.4518,152.616,150.919,152.3792,30064.0
2024-11-13 09:40:00,154.21,154.22,152.42,152.94,16534.0,152.1424,152.1523,150.3764,150.8894,16534.0
2024-11-13 09:50:00,152.53,152.59,151.84,152.3,27491.0,150.4849,150.5441,149.8042,150.258,27491.0
2024-11-13 10:00:00,152.31,152.31,151.71,152.02,16216.0,150.2679,150.2679,149.6759,149.9818,16216.0
2024-11-13 10:10:00,152.06,152.63,151.9,152.03,9434.0,150.0212,150.5836,149.8634,149.9917,9434.0
2024-11-13 10:20:00,152.06,152.24,151.68,151.92,11566.0,150.0212,150.1988,149.6463,149.8831,11566.0
2024-11-13 10:30:00,152.06,152.12,151.68,151.7,17614.0,150.0212,150.0804,149.6463,149.6661,17614.0
2024-11-13 10:40:00,151.62,151.98,151.43,151.94,34746.0,149.5871,149.9423,149.3997,149.9029,34746.0
2024-11-13 10:50:00,152.0,152.54,151.78,152.11,23106.0,149.9621,150.4948,149.745,150.0706,23106.0
2024-11-13 11:00:00,152.12,152.5,152.09,152.45,13294.0,150.0804,150.4553,150.0508,150.406,13294.0
2024-11-13 11:10:00,152.5,152.67,152.34,152.4,11702.0,150.4553,150.6231,150.2975,150.3567,11702.0
2024-11-13 11:20:00,152.46,152.75,152.31,152.62,17275.0,150.4159,150.702,150.2679,150.5737,17275.0
2024-11-13 11:30:00,152.59,152.67,152.09,152.26,14230.0,150.5441,150.6231,150.0508,150.2186,14230.0
2024-11-13 11:40:00,152.25,152.94,152.24,152.94,31194.0,150.2087,150.8894,150.1988,150.8894,31194.0
2024-11-13 11:50:00,152.94,153.0,152.6,152.99,21008.0,150.8894,150.9486,150.554,150.9388,21008.0
2024-11-13 12:00:00,153.05,153.35,152.85,153.35,13180.0,150.998,151.294,150.8007,151.294,13180.0
2024-11-13 12:10:00,153.33,153.51,153.22,153.31,3402.0,151.2742,151.4518,151.1657,151.2545,3402.0
2024-11-13 12:20:00,153.4,153.42,153.07,153.18,7107.0,151.3433,151.363,151.0177,151.1262,7107.0
2024-11-13 12:30:00,153.18,153.25,152.9,152.94,6409.0,151.1262,151.1953,150.85,150.8894,6409.0
2024-11-13 12:40:00,152.94,153.2,152.89,152.99,12845.0,150.8894,151.146,150.8401,150.9388,12845.0
2024-11-13 12:50:00,152.98,153.1,152.78,153.0,8849.0,150.9289,151.0473,150.7316,150.9486,8849.0
2024-11-13 13:00:00,153.0,153.22,152.95,153.22,7205.0,150.9486,151.1657,150.8993,151.1657,7205.0
2024-11-13 13:10:00,153.22,153.26,152.93,153.04,7790.0,151.1657,151.2052,150.8796,150.9881,7790.0
2024-11-13 13:20:00,153.07,153.32,153.0,153.29,10436.0,151.0177,151.2644,150.9486,151.2348,10436.0
2024-11-13 13:30:00,153.29,153.46,153.15,153.15,6818.0,151.2348,151.4025,151.0966,151.0966,6818.0
2024-11-13 13:40:00,153.15,153.25,153.06,153.06,9169.0,151.0966,151.1953,151.0078,151.0078,9169.0
2024-11-13 13:50:00,153.06,153.22,153.06,153.09,6290.0,151.0078,151.1657,151.0078,151.0374,6290.0
2024-11-13 14:00:00,153.12,153.25,153.12,153.2,8459.0,151.067,151.1953,151.067,151.146,8459.0
2024-11-13 14:10:00,153.25,153.32,153.12,153.22,11745.0,151.1953,151.2644,151.067,151.1657,11745.0
2024-11-13 14:20:00,153.22,153.28,153.13,153.22,5173.0,151.1657,151.2249,151.0769,151.1657,5173.0
2024-11-13 14:30:00,153.13,153.21,152.48,152.71,20992.0,151.0769,151.1558,150.4356,150.6625,20992.0
2024-11-13 14:40:00,152.66,152.83,152.5,152.69,12192.0,150.6132,150.7809,150.4553,150.6428,12192.0
2024-11-13 14:50:00,152.68,152.68,152.23,152.23,15068.0,150.6329,150.6329,150.189,150.189,15068.0
2024-11-13 15:00:00,152.23,152.28,151.9,152.02,14585.0,150.189,150.2383,149.8634,149.9818,14585.0
2024-11-13 15:10:00,152.02,152.1,151.94,151.99,14353.0,149.9818,150.0607,149.9029,149.9522,14353.0
2024-11-13 15:20:00,151.97,152.23,151.93,152.18,125448.0,149.9325,150.189,149.893,150.1396,125448.0
2024-11-13 15:30:00,152.09,152.37,151.83,152.26,23174.0,150.0508,150.3271,149.7943,150.2186,23174.0
2024-11-13 15:40:00,152.26,152.45,152.17,152.42,19299.0,150.2186,150.406,150.1298,150.3764,19299.0
2024-11-13 15:50:00,152.45,152.47,152.02,152.24,117531.0,150.406,150.4258,149.9818,150.1988,117531.0
2024-11-14 09:30:00,151.73,152.2,151.19,151.31,28017.0,149.6957,150.1594,149.1629,149.2813,28017.0
2024-11-14 09:40:00,151.19,151.44,150.71,151.14,16743.0,149.1629,149.4096,148.6893,149.1136,16743.0
2024-11-14 09:50:00,151.14,151.98,150.66,151.23,17241.0,149.1136,149.9423,148.64,149.2024,17241.0
2024-11-14 10:00:00,151.01,151.48,150.95,151.06,14934.0,148.9853,149.449,148.9261,149.0347,14934.0
2024-11-14 10:10:00,150.92,150.97,149.82,149.94,25189.0,148.8965,148.9459,147.8113,147.9297,25189.0
2024-11-14 10:20:00,150.0,150.45,149.86,150.42,20962.0,147.9889,148.4328,147.8507,148.4032,20962.0
2024-11-14 10:30:00,150.59,150.9,150.36,150.36,6272.0,148.571,148.8768,148.344,148.344,6272.0
2024-11-14 10:40:00,150.41,150.56,150.1,150.25,4919.0,148.3934,148.5414,148.0875,148.2355,4919.0
2024-11-14 10:50:00,150.18,150.25,150.01,150.06,6633.0,148.1665,148.2355,147.9987,148.0481,6633.0
2024-11-14 11:00:00,150.06,150.17,149.63,149.76,9551.0,148.0481,148.1566,147.6238,147.7521,9551.0
2024-11-14 11:10:00,149.67,149.81,149.43,149.62,10408.0,147.6633,147.8014,147.4265,147.614,10408.0
2024-11-14 11:20:00,149.53,149.74,149.49,149.5,8475.0,147.5252,147.7324,147.4857,147.4956,8475.0
2024-11-14 11:30:00,149.49,149.79,149.49,149.69,12247.0,147.4857,147.7817,147.4857,147.683,12247.0
2024-11-14 11:40:00,149.55,149.62,149.03,149.19,8854.0,147.5449,147.614,147.0319,147.1897,8854.0
2024-11-14 11:50:00,149.19,149.31,149.09,149.14,5770.0,147.1897,147.3081,147.0911,147.1404,5770.0
2024-11-14 12:00:00,149.07,149.08,148.77,148.87,14020.0,147.0713,147.0812,146.7754,146.874,14020.0
2024-11-14 12:10:00,148.91,148.97,148.43,148.56,12830.0,146.9135,146.9727,146.4399,146.5682,12830.0
2024-11-14 12:20:00,148.5,148.55,148.36,148.39,5787.0,146.509,146.5583,146.3709,146.4005,5787.0
2024-11-14 12:30:00,148.46,148.71,148.24,148.71,12563.0,146.4695,146.7162,146.2525,146.7162,12563.0
2024-11-14 12:40:00,148.59,148.77,148.1,148.12,5817.0,146.5978,146.7754,146.1143,146.1341,5817.0
2024-11-14 12:50:00,148.17,148.58,148.08,148.58,12071.0,146.1834,146.5879,146.0946,146.5879,12071.0
2024-11-14 13:00:00,148.49,148.65,148.3,148.34,12557.0,146.4991,146.657,146.3117,146.3511,12557.0
2024-11-14 13:10:00,148.33,148.4,147.92,148.0,8169.0,146.3413,146.4103,145.9368,146.0157,8169.0
2024-11-14 13:20:00,147.94,147.99,147.42,147.56,8351.0,145.9565,146.0058,145.4435,145.5816,8351.0
2024-11-14 13:30:00,147.53,147.75,147.41,147.42,10272.0,145.552,145.769,145.4336,145.4435,10272.0
2024-11-14 13:40:00,147.41,147.46,147.11,147.13,8061.0,145.4336,145.4829,145.1376,145.1573,8061.0
2024-11-14 13:50:00,147.17,147.19,146.67,146.67,10846.0,145.1968,145.2165,144.7035,144.7035,10846.0
2024-11-14 14:00:00,146.72,147.17,146.62,146.81,17292.0,144.7528,145.1968,144.6542,144.8416,17292.0
2024-11-14 14:10:00,146.8,146.94,146.5,146.54,16805.0,144.8318,144.9699,144.5358,144.5753,16805.0
2024-11-14 14:20:00,146.53,146.57,146.21,146.39,20772.0,144.5654,144.6049,144.2497,144.4273,20772.0
2024-11-14 14:30:00,146.37,146.74,146.32,146.6,15795.0,144.4075,144.7726,144.3582,144.6345,15795.0
2024-11-14 14:40:00,146.64,146.79,146.3,146.37,18311.0,144.6739,144.8219,144.3385,144.4075,18311.0
2024-11-14 14:50:00,146.33,146.52,146.26,146.42,29386.0,144.3681,144.5555,144.299,144.4569,29386.0
2024-11-14 15:00:00,146.42,146.51,145.9,145.99,29285.0,144.4569,144.5457,143.9438,144.0326,29285.0
2024-11-14 15:10:00,145.92,146.38,145.74,146.28,44027.0,143.9636,144.4174,143.786,144.3187,44027.0
2024-11-14 15:20:00,146.28,146.84,146.12,146.53,26480.0,144.3187,144.8712,144.1609,144.5654,26480.0
2024-11-14 15:30:00,146.48,146.9,146.47,146.74,32154.0,144.5161,144.9304,144.5062,144.7726,32154.0
2024-11-14 15:40:00,146.69,146.86,146.19,146.27,25548.0,144.7232,144.891,144.23,144.3089,25548.0
2024-11-14 15:50:00,146.22,146.75,146.22,146.38,132228.0,144.2595,144.7824,144.2595,144.4174,132228.0
2024-11-15 09:30:00,147.38,148.84,147.38,148.84,92431.0,145.404,146.8444,145.404,146.8444,92431.0
2024-11-15 09:40:00,148.78,149.49,148.33,148.7,33093.0,146.7852,147.4857,146.3413,146.7063,33093.0
2024-11-15 09:50:00,148.56,148.62,147.6,147.62,11112.0,146.5682,146.6274,145.621,145.6408,11112.0
2024-11-15 10:00:00,147.82,147.9,146.73,147.54,22073.0,145.8381,145.917,144.7627,145.5619,22073.0
2024-11-15 10:10:00,147.69,147.99,147.4,147.99,5590.0,145.7098,146.0058,145.4237,146.0058,5590.0
2024-11-15 10:20:00,147.99,148.12,147.46,147.66,22109.0,146.0058,146.1341,145.4829,145.6802,22109.0
2024-11-15 10:30:00,147.73,147.73,146.67,147.09,11723.0,145.7493,145.7493,144.7035,145.1179,11723.0
2024-11-15 10:40:00,147.11,147.11,146.57,146.64,8484.0,145.1376,145.1376,144.6049,144.6739,8484.0
2024-11-15 10:50:00,146.61,146.89,146.4,146.47,12953.0,144.6443,144.9206,144.4371,144.5062,12953.0
2024-11-15 11:00:00,146.47,146.97,146.47,146.97,18011.0,144.5062,144.9995,144.5062,144.9995,18011.0
2024-11-15 11:10:00,146.94,147.65,146.91,147.64,20562.0,144.9699,145.6704,144.9403,145.6605,20562.0
2024-11-15 11:20:00,147.66,147.69,147.17,147.29,12529.0,145.6802,145.7098,145.1968,145.3152,12529.0
2024-11-15 11:30:00,147.2,147.3,146.74,146.85,12122.0,145.2264,145.3251,144.7726,144.8811,12122.0
2024-11-15 11:40:00,146.91,147.55,146.84,147.43,10764.0,144.9403,145.5717,144.8712,145.4533,10764.0
2024-11-15 11:50:00,147.4,147.43,147.08,147.08,14819.0,145.4237,145.4533,145.108,145.108,14819.0
2024-11-15 12:00:00,147.17,147.23,146.67,146.81,10592.0,145.1968,145.256,144.7035,144.8416,10592.0
2024-11-15 12:10:00,146.85,147.12,146.83,147.06,2531.0,144.8811,145.1475,144.8614,145.0883,2531.0
2024-11-15 12:20:00,147.06,147.26,147.03,147.2,3167.0,145.0883,145.2856,145.0587,145.2264,3167.0
2024-11-15 12:30:00,147.12,147.17,146.84,147.15,6638.0,145.1475,145.1968,144.8712,145.1771,6638.0
2024-11-15 12:40:00,147.14,147.4,147.13,147.27,6413.0,145.1672,145.4237,145.1573,145.2955,6413.0
2024-11-15 12:50:00,147.16,147.19,147.04,147.06,4031.0,145.1869,145.2165,145.0686,145.0883,4031.0
2024-11-15 13:00:00,147.07,147.14,146.93,146.94,7326.0,145.0982,145.1672,144.96,144.9699,7326.0
2024-11-15 13:10:00,147.0,147.12,146.84,147.12,6374.0,145.0291,145.1475,144.8712,145.1475,6374.0
2024-11-15 13:20:00,147.09,147.37,147.09,147.19,13383.0,145.1179,145.3941,145.1179,145.2165,13383.0
2024-11-15 13:30:00,147.19,147.2,146.95,147.14,10287.0,145.2165,145.2264,144.9798,145.1672,10287.0
2024-11-15 13:40:00,147.12,147.15,146.71,146.72,20944.0,145.1475,145.1771,144.743,144.7528,20944.0
2024-11-15 13:50:00,146.7,147.0,146.55,147.0,8039.0,144.7331,145.0291,144.5851,145.0291,8039.0
2024-11-15 14:00:00,147.0,147.32,147.0,147.19,10396.0,145.0291,145.3448,145.0291,145.2165,10396.0
2024-11-15 14:10:00,147.1,147.22,147.05,147.14,4408.0,145.1277,145.2461,145.0784,145.1672,4408.0
2024-11-15 14:20:00,147.17,147.23,147.04,147.12,6694.0,145.1968,145.256,145.0686,145.1475,6694.0
2024-11-15 14:30:00,147.06,147.15,146.85,146.9,11950.0,145.0883,145.1771,144.8811,144.9304,11950.0
2024-11-15 14:40:00,146.88,147.43,146.87,147.25,13606.0,144.9107,145.4533,144.9008,145.2757,13606.0
2024-11-15 14:50:00,147.25,147.25,146.93,146.98,10435.0,145.2757,145.2757,144.96,145.0094,10435.0
2024-11-15 15:00:00,146.99,147.19,146.94,146.99,17304.0,145.0192,145.2165,144.9699,145.0192,17304.0
2024-11-15 15:10:00,146.93,147.34,146.93,147.24,23032.0,144.96,145.3645,144.96,145.2659,23032.0
2024-11-15 15:20:00,147.24,147.38,147.09,147.25,23182.0,145.2659,145.404,145.1179,145.2757,23182.0
2024-11-15 15:30:00,147.24,147.5,146.97,146.99,28351.0,145.2659,145.5224,144.9995,145.0192,28351.0
2024-11-15 15:40:00,146.98,147.01,146.6,146.67,38569.0,145.0094,145.039,144.6345,144.7035,38569.0
2024-11-15 15:50:00,146.71,147.35,146.69,147.07,175468.0,144.743,145.3744,144.7232,145.0982,175468.0
2024-11-18 09:30:00,147.0,148.49,146.82,148.49,29031.0,145.0291,146.4991,144.8515,146.4991,29031.0
2024-11-18 09:40:00,148.5,148.5,147.18,147.68,30547.0,146.509,146.509,145.2067,145.7,30547.0
2024-11-18 09:50:00,147.68,147.77,147.1,147.4,2900.0,145.7,145.7888,145.1277,145.4237,2900.0
2024-11-18 10:00:00,147.28,147.85,147.15,147.53,16331.0,145.3053,145.8677,145.1771,145.552,16331.0
2024-11-18 10:10:00,147.56,147.68,147.13,147.56,20655.0,145.5816,145.7,145.1573,145.5816,20655.0
2024-11-18 10:20:00,147.56,147.61,147.21,147.23,13518.0,145.5816,145.6309,145.2363,145.256,13518.0
2024-11-18 10:30:00,147.22,147.34,146.8,147.0,8354.0,145.2461,145.3645,144.8318,145.0291,8354.0
2024-11-18 10:40:00,146.93,147.33,146.88,146.97,13496.0,144.96,145.3547,144.9107,144.9995,13496.0
2024-11-18 10:50:00,146.9,146.91,146.66,146.79,7722.0,144.9304,144.9403,144.6936,144.8219,7722.0
2024-11-18 11:00:00,146.72,146.82,146.43,146.66,11333.0,144.7528,144.8515,144.4667,144.6936,11333.0
2024-11-18 11:10:00,146.65,146.65,145.93,146.23,23185.0,144.6838,144.6838,143.9734,144.2694,23185.0
2024-11-18 11:20:00,146.22,146.4,146.12,146.18,21886.0,144.2595,144.4371,144.1609,144.2201,21886.0
2024-11-18 11:30:00,146.08,146.65,146.03,146.59,16409.0,144.1214,144.6838,144.0721,144.6246,16409.0
2024-11-18 11:40:00,146.59,146.62,146.25,146.25,9092.0,144.6246,144.6542,144.2891,144.2891,9092.0
2024-11-18 11:50:00,146.22,146.96,146.2,146.7,13821.0,144.2595,144.9896,144.2398,144.7331,13821.0
2024-11-18 12:00:00,146.72,146.8,146.35,146.37,9516.0,144.7528,144.8318,144.3878,144.4075,9516.0
2024-11-18 12:10:00,146.45,146.63,146.37,146.59,30716.0,144.4865,144.6641,144.4075,144.6246,30716.0
2024-11-18 12:20:00,146.58,146.83,146.51,146.62,13103.0,144.6147,144.8614,144.5457,144.6542,13103.0
2024-11-18 12:30:00,146.61,146.92,146.45,146.72,26808.0,144.6443,144.9502,144.4865,144.7528,26808.0
2024-11-18 12:40:00,146.72,146.87,146.7,146.87,3975.0,144.7528,144.9008,144.7331,144.9008,3975.0
2024-11-18 12:50:00,146.78,147.19,146.78,146.98,25459.0,144.812,145.2165,144.812,145.0094,25459.0
2024-11-18 13:00:00,147.04,147.08,146.62,146.62,9885.0,145.0686,145.108,144.6542,144.6542,9885.0
2024-11-18 13:10:00,146.69,146.69,146.34,146.39,9419.0,144.7232,144.7232,144.3779,144.4273,9419.0
2024-11-18 13:20:00,146.46,146.46,146.18,146.29,8355.0,144.4963,144.4963,144.2201,144.3286,8355.0
2024-11-18 13:30:00,146.23,146.64,146.16,146.57,10188.0,144.2694,144.6739,144.2004,144.6049,10188.0
2024-11-18 13:40:00,146.59,146.64,146.31,146.47,8536.0,144.6246,144.6739,144.3483,144.5062,8536.0
2024-11-18 13:50:00,146.46,146.7,146.39,146.7,4706.0,144.4963,144.7331,144.4273,144.7331,4706.0
2024-11-18 14:00:00,146.65,146.78,146.54,146.67,6813.0,144.6838,144.812,144.5753,144.7035,6813.0
2024-11-18 14:10:00,146.66,146.77,146.47,146.6,6383.0,144.6936,144.8022,144.5062,144.6345,6383.0
2024-11-18 14:20:00,146.58,146.65,146.4,146.51,14511.0,144.6147,144.6838,144.4371,144.5457,14511.0
2024-11-18 14:30:00,146.51,146.85,146.44,146.8,7751.0,144.5457,144.8811,144.4766,144.8318,7751.0
2024-11-18 14:40:00,146.79,147.02,146.77,146.8,9677.0,144.8219,145.0488,144.8022,144.8318,9677.0
2024-11-18 14:50:00,146.78,146.92,146.77,146.77,7618.0,144.812,144.9502,144.8022,144.8022,7618.0
2024-11-18 15:00:00,146.83,146.83,146.59,146.65,6566.0,144.8614,144.8614,144.6246,144.6838,6566.0
2024-11-18 15:10:00,146.69,146.93,146.67,146.91,18766.0,144.7232,144.96,144.7035,144.9403,18766.0
2024-11-18 15:20:00,146.93,146.93,146.79,146.88,7877.0,144.96,144.96,144.8219,144.9107,7877.0
2024-11-18 15:30:00,146.87,147.08,146.85,146.94,14675.0,144.9008,145.108,144.8811,144.9699,14675.0
2024-11-18 15:40:00,146.94,147.19,146.88,147.12,16648.0,144.9699,145.2165,144.9107,145.1475,16648.0
2024-11-18 15:50:00,147.14,147.47,147.04,147.33,142729.0,145.1672,145.4928,145.0686,145.3547,142729.0
2024-11-19 09:30:00,145.09,145.19,143.7,144.52,50322.0,143.1447,143.2434,141.7733,142.5823,50322.0
2024-11-19 09:40:00,144.51,145.21,144.2,144.5,28144.0,142.5725,143.2631,142.2666,142.5626,28144.0
2024-11-19 09:50:00,144.31,145.16,144.17,145.15,22844.0,142.3752,143.2138,142.237,143.2039,22844.0
2024-11-19 10:00:00,145.02,145.86,144.66,145.77,23803.0,143.0756,143.9044,142.7205,143.8156,23803.0
2024-11-19 10:10:00,145.75,145.86,145.25,145.38,18422.0,143.7958,143.9044,143.3026,143.4308,18422.0
2024-11-19 10:20:00,145.38,146.17,144.91,145.83,45193.0,143.4308,144.2102,142.9671,143.8748,45193.0
2024-11-19 10:30:00,145.87,146.09,145.65,145.95,24286.0,143.9142,144.1313,143.6972,143.9932,24286.0
2024-11-19 10:40:00,145.63,145.88,145.41,145.69,37500.0,143.6775,143.9241,143.4604,143.7367,37500.0
2024-11-19 10:50:00,145.87,145.87,145.32,145.44,30036.0,143.9142,143.9142,143.3716,143.49,30036.0
2024-11-19 11:00:00,145.44,145.44,145.08,145.25,10022.0,143.49,143.49,143.1348,143.3026,10022.0
2024-11-19 11:10:00,145.13,145.35,144.93,145.12,11325.0,143.1842,143.4012,142.9868,143.1743,11325.0
2024-11-19 11:20:00,145.05,145.4,145.05,145.39,10578.0,143.1052,143.4505,143.1052,143.4407,10578.0
2024-11-19 11:30:00,145.41,145.41,144.86,144.94,14648.0,143.4604,143.4604,142.9178,142.9967,14648.0
2024-11-19 11:40:00,144.86,145.06,144.68,144.73,19010.0,142.9178,143.1151,142.7402,142.7895,19010.0
2024-11-19 11:50:00,144.74,145.36,144.7,145.33,35542.0,142.7994,143.4111,142.7599,143.3815,35542.0
2024-11-19 12:00:00,145.32,145.4,145.09,145.16,28195.0,143.3716,143.4505,143.1447,143.2138,28195.0
2024-11-19 12:10:00,145.21,145.21,144.88,144.9,7194.0,143.2631,143.2631,142.9375,142.9572,7194.0
2024-11-19 12:20:00,144.84,145.24,144.8,145.15,14242.0,142.8981,143.2927,142.8586,143.2039,14242.0
2024-11-19 12:30:00,145.12,145.25,145.0,145.05,14659.0,143.1743,143.3026,143.0559,143.1052,14659.0
2024-11-19 12:40:00,145.02,145.34,144.91,145.07,16105.0,143.0756,143.3913,142.9671,143.125,16105.0
2024-11-19 12:50:00,144.97,144.99,144.65,144.65,15180.0,143.0263,143.046,142.7106,142.7106,15180.0
2024-11-19 13:00:00,144.71,144.73,144.52,144.73,13580.0,142.7698,142.7895,142.5823,142.7895,13580.0
2024-11-19 13:10:00,144.71,145.14,144.7,144.89,21131.0,142.7698,143.194,142.7599,142.9474,21131.0
2024-11-19 13:20:00,144.82,144.82,144.58,144.65,21651.0,142.8783,142.8783,142.6415,142.7106,21651.0
2024-11-19 13:30:00,144.57,144.76,144.35,144.49,22552.0,142.6317,142.8191,142.4146,142.5527,22552.0
2024-11-19 13:40:00,144.5,144.81,144.47,144.72,16981.0,142.5626,142.8685,142.533,142.7797,16981.0
2024-11-19 13:50:00,144.76,144.98,144.64,144.98,6352.0,142.8191,143.0362,142.7007,143.0362,6352.0
2024-11-19 14:00:00,144.94,144.99,144.73,144.89,13359.0,142.9967,143.046,142.7895,142.9474,13359.0
2024-11-19 14:10:00,144.94,145.05,144.81,145.05,9003.0,142.9967,143.1052,142.8685,143.1052,9003.0
2024-11-19 14:20:00,145.05,145.06,144.81,144.81,12162.0,143.1052,143.1151,142.8685,142.8685,12162.0
2024-11-19 14:30:00,144.73,144.79,144.58,144.76,10884.0,142.7895,142.8487,142.6415,142.8191,10884.0
2024-11-19 14:40:00,144.78,144.78,144.61,144.68,9225.0,142.8389,142.8389,142.6711,142.7402,9225.0
2024-11-19 14:50:00,144.63,144.68,144.52,144.52,5431.0,142.6909,142.7402,142.5823,142.5823,5431.0
2024-11-19 15:00:00,144.56,144.75,144.43,144.7,12627.0,142.6218,142.8093,142.4935,142.7599,12627.0
2024-11-19 15:10:00,144.74,145.12,144.63,145.09,17187.0,142.7994,143.1743,142.6909,143.1447,17187.0
2024-11-19 15:20:00,145.11,145.12,144.77,144.84,20739.0,143.1644,143.1743,142.829,142.8981,20739.0
2024-11-19 15:30:00,144.77,144.83,144.65,144.76,15736.0,142.829,142.8882,142.7106,142.8191,15736.0
2024-11-19 15:40:00,144.76,144.95,144.7,144.92,38694.0,142.8191,143.0066,142.7599,142.977,38694.0
2024-11-19 15:50:00,144.97,145.15,144.6,144.69,149872.0,143.0263,143.2039,142.6613,142.7501,149872.0
2024-11-20 09:30:00,145.91,146.79,145.48,146.3,34688.0,143.9537,144.8219,143.5295,144.3385,34688.0
2024-11-20 09:40:00,146.22,148.04,146.22,147.98,12247.0,144.2595,146.0551,144.2595,145.996,12247.0
2024-11-20 09:50:00,147.84,148.67,147.48,147.83,35495.0,145.8578,146.6767,145.5027,145.848,35495.0
2024-11-20 10:00:00,147.9,148.01,147.04,147.05,11331.0,145.917,146.0255,145.0686,145.0784,11331.0
2024-11-20 10:10:00,147.0,147.36,146.79,146.98,35611.0,145.0291,145.3843,144.8219,145.0094,35611.0
2024-11-20 10:20:00,146.83,147.35,146.71,147.05,11076.0,144.8614,145.3744,144.743,145.0784,11076.0
2024-11-20 10:30:00,147.12,147.29,146.55,147.19,24106.0,145.1475,145.3152,144.5851,145.2165,24106.0
2024-11-20 10:40:00,147.2,147.77,147.08,147.72,8843.0,145.2264,145.7888,145.108,145.7394,8843.0
2024-11-20 10:50:00,147.65,148.05,147.64,147.87,9399.0,145.6704,146.065,145.6605,145.8874,9399.0
2024-11-20 11:00:00,147.91,148.06,147.5,148.05,24076.0,145.9269,146.0749,145.5224,146.065,24076.0
2024-11-20 11:10:00,147.99,148.74,147.76,148.65,22700.0,146.0058,146.7458,145.7789,146.657,22700.0
2024-11-20 11:20:00,148.65,148.67,147.99,148.08,9375.0,146.657,146.6767,146.0058,146.0946,9375.0
2024-11-20 11:30:00,148.15,148.77,148.05,148.71,14514.0,146.1637,146.7754,146.065,146.7162,14514.0
2024-11-20 11:40:00,148.79,149.23,148.7,148.94,20670.0,146.7951,147.2292,146.7063,146.9431,20670.0
2024-11-20 11:50:00,149.03,149.83,149.03,149.72,70315.0,147.0319,147.8211,147.0319,147.7126,70315.0
2024-11-20 12:00:00,149.64,149.9,149.18,149.18,17557.0,147.6337,147.8902,147.1799,147.1799,17557.0
2024-11-20 12:10:00,149.14,149.66,148.56,148.71,57687.0,147.1404,147.6534,146.5682,146.7162,57687.0
2024-11-20 12:20:00,148.57,148.84,148.35,148.76,13848.0,146.578,146.8444,146.361,146.7655,13848.0
2024-11-20 12:30:00,148.76,149.19,148.76,149.19,5313.0,146.7655,147.1897,146.7655,147.1897,5313.0
2024-11-20 12:40:00,149.3,149.77,149.11,149.71,13118.0,147.2983,147.762,147.1108,147.7028,13118.0
2024-11-20 12:50:00,149.79,149.94,149.65,149.72,21576.0,147.7817,147.9297,147.6436,147.7126,21576.0
2024-11-20 13:00:00,149.72,149.73,149.49,149.55,5809.0,147.7126,147.7225,147.4857,147.5449,5809.0
2024-11-20 13:10:00,149.55,149.72,149.36,149.36,6526.0,147.5449,147.7126,147.3574,147.3574,6526.0
2024-11-20 13:20:00,149.36,149.48,149.24,149.47,2701.0,147.3574,147.4758,147.2391,147.466,2701.0
2024-11-20 13:30:00,149.44,149.45,148.86,149.0,20632.0,147.4364,147.4462,146.8642,147.0023,20632.0
2024-11-20 13:40:00,149.0,149.09,148.87,149.06,6391.0,147.0023,147.0911,146.874,147.0615,6391.0
2024-11-20 13:50:00,148.89,149.06,148.74,148.98,9188.0,146.8937,147.0615,146.7458,146.9825,9188.0
2024-11-20 14:00:00,148.9,149.12,148.79,148.82,26904.0,146.9036,147.1207,146.7951,146.8247,26904.0
2024-11-20 14:10:00,148.81,148.84,148.55,148.8,19753.0,146.8148,146.8444,146.5583,146.805,19753.0
2024-11-20 14:20:00,148.72,148.85,148.63,148.75,15247.0,146.726,146.8543,146.6372,146.7556,15247.0
2024-11-20 14:30:00,148.75,149.25,148.73,149.14,8620.0,146.7556,147.2489,146.7359,147.1404,8620.0
2024-11-20 14:40:00,149.1,149.25,149.03,149.25,4148.0,147.1009,147.2489,147.0319,147.2489,4148.0
2024-11-20 14:50:00,149.29,149.29,149.02,149.09,3178.0,147.2884,147.2884,147.022,147.0911,3178.0
2024-11-20 15:00:00,149.01,149.11,148.78,148.86,12422.0,147.0121,147.1108,146.7852,146.8642,12422.0
2024-11-20 15:10:00,148.88,149.22,148.86,149.19,6884.0,146.8839,147.2193,146.8642,147.1897,6884.0
2024-11-20 15:20:00,149.08,149.19,148.82,148.91,11250.0,147.0812,147.1897,146.8247,146.9135,11250.0
2024-11-20 15:30:00,148.91,148.93,148.51,148.73,27160.0,146.9135,146.9332,146.5188,146.7359,27160.0
2024-11-20 15:40:00,148.79,148.87,148.63,148.67,24520.0,146.7951,146.874,146.6372,146.6767,24520.0
2024-11-20 15:50:00,148.68,148.8,147.93,148.21,208998.0,146.6866,146.805,145.9466,146.2229,208998.0
2024-11-21 09:30:00,148.0,148.0,146.83,146.84,23264.0,146.0157,146.0157,144.8614,144.8712,23264.0
2024-11-21 09:40:00,146.94,148.16,146.61,148.04,12669.0,144.9699,146.1735,144.6443,146.0551,12669.0
2024-11-21 09:50:00,147.95,148.15,147.65,147.93,5231.0,145.9664,146.1637,145.6704,145.9466,5231.0
2024-11-21 10:00:00,147.85,148.76,147.66,148.47,16840.0,145.8677,146.7655,145.6802,146.4794,16840.0
2024-11-21 10:10:00,148.42,149.47,148.41,149.46,7553.0,146.4301,147.466,146.4202,147.4561,7553.0
2024-11-21 10:20:00,149.45,149.59,148.83,148.93,9866.0,147.4462,147.5844,146.8346,146.9332,9866.0
2024-11-21 10:30:00,148.92,149.47,148.86,149.42,13048.0,146.9233,147.466,146.8642,147.4166,13048.0
2024-11-21 10:40:00,149.29,150.04,149.16,150.03,12451.0,147.2884,148.0283,147.1601,148.0185,12451.0
2024-11-21 10:50:00,150.03,150.06,149.57,149.78,11048.0,148.0185,148.0481,147.5646,147.7718,11048.0
2024-11-21 11:00:00,149.72,149.72,148.9,148.9,4810.0,147.7126,147.7126,146.9036,146.9036,4810.0
2024-11-21 11:10:00,148.86,149.37,148.86,149.08,13322.0,146.8642,147.3673,146.8642,147.0812,13322.0
2024-11-21 11:20:00,148.99,149.19,148.95,149.06,8845.0,146.9924,147.1897,146.9529,147.0615,8845.0
2024-11-21 11:30:00,148.97,149.18,148.86,149.06,10065.0,146.9727,147.1799,146.8642,147.0615,10065.0
2024-11-21 11:40:00,148.8,149.01,148.54,148.54,9404.0,146.805,147.0121,146.5484,146.5484,9404.0
2024-11-21 11:50:00,148.44,148.66,148.42,148.59,6858.0,146.4498,146.6668,146.4301,146.5978,6858.0
2024-11-21 12:00:00,148.7,148.78,148.53,148.65,7998.0,146.7063,146.7852,146.5386,146.657,7998.0
2024-11-21 12:10:00,148.68,148.96,148.63,148.96,11168.0,146.6866,146.9628,146.6372,146.9628,11168.0
2024-11-21 12:20:00,148.99,149.23,148.98,149.14,10497.0,146.9924,147.2292,146.9825,147.1404,10497.0
2024-11-21 12:30:00,149.15,149.59,149.05,149.59,10539.0,147.1503,147.5844,147.0516,147.5844,10539.0
2024-11-21 12:40:00,149.55,149.8,149.48,149.61,11819.0,147.5449,147.7915,147.4758,147.6041,11819.0
2024-11-21 12:50:00,149.53,149.59,149.37,149.56,6569.0,147.5252,147.5844,147.3673,147.5548,6569.0
2024-11-21 13:00:00,149.63,149.9,149.61,149.83,6038.0,147.6238,147.8902,147.6041,147.8211,6038.0
2024-11-21 13:10:00,149.86,150.17,149.85,150.12,15434.0,147.8507,148.1566,147.8409,148.1073,15434.0
2024-11-21 13:20:00,150.18,150.27,150.05,150.24,5553.0,148.1665,148.2552,148.0382,148.2256,5553.0
2024-11-21 13:30:00,150.18,150.24,149.86,149.88,8823.0,148.1665,148.2256,147.8507,147.8705,8823.0
2024-11-21 13:40:00,149.86,150.02,149.69,149.69,6211.0,147.8507,148.0086,147.683,147.683,6211.0
2024-11-21 13:50:00,149.85,150.08,149.72,149.94,7135.0,147.8409,148.0678,147.7126,147.9297,7135.0
2024-11-21 14:00:00,150.05,150.37,149.99,150.27,16725.0,148.0382,148.3539,147.979,148.2552,16725.0
2024-11-21 14:10:00,150.31,150.5,150.27,150.44,8606.0,148.2947,148.4822,148.2552,148.423,8606.0
2024-11-21 14:20:00,150.48,150.85,150.38,150.79,21391.0,148.4624,148.8275,148.3638,148.7683,21391.0
2024-11-21 14:30:00,150.84,150.84,150.42,150.63,10330.0,148.8176,148.8176,148.4032,148.6104,10330.0
2024-11-21 14:40:00,150.66,150.77,150.45,150.75,7943.0,148.64,148.7485,148.4328,148.7288,7943.0
2024-11-21 14:50:00,150.77,150.77,150.5,150.59,8428.0,148.7485,148.7485,148.4822,148.571,8428.0
2024-11-21 15:00:00,150.58,150.58,150.16,150.34,12642.0,148.5611,148.5611,148.1467,148.3243,12642.0
2024-11-21 15:10:00,150.34,150.38,149.96,150.04,15447.0,148.3243,148.3638,147.9494,148.0283,15447.0
2024-11-21 15:20:00,150.05,150.22,150.0,150.18,12352.0,148.0382,148.2059,147.9889,148.1665,12352.0
2024-11-21 15:30:00,150.11,150.16,149.64,149.88,21948.0,148.0974,148.1467,147.6337,147.8705,21948.0
2024-11-21 15:40:00,149.9,149.94,149.52,149.66,26121.0,147.8902,147.9297,147.5153,147.6534,26121.0
2024-11-21 15:50:00,149.61,150.15,149.37,149.94,157590.0,147.6041,148.1369,147.3673,147.9297,157590.0
2024-11-22 09:30:00,149.59,150.87,149.59,150.32,44797.0,147.5844,148.8472,147.5844,148.3046,44797.0
2024-11-22 09:40:00,150.51,151.57,150.51,151.16,12447.0,148.492,149.5378,148.492,149.1333,12447.0
2024-11-22 09:50:00,151.16,152.3,151.15,152.28,8915.0,149.1333,150.258,149.1234,150.2383,8915.0
2024-11-22 10:00:00,152.13,152.92,152.06,152.77,28052.0,150.0903,150.8697,150.0212,150.7217,28052.0
2024-11-22 10:10:00,152.62,153.05,152.06,152.99,20208.0,150.5737,150.998,150.0212,150.9388,20208.0
2024-11-22 10:20:00,153.09,153.09,151.93,152.2,7713.0,151.0374,151.0374,149.893,150.1594,7713.0
2024-11-22 10:30:00,152.38,153.25,152.26,153.25,15588.0,150.337,151.1953,150.2186,151.1953,15588.0
2024-11-22 10:40:00,153.12,153.2,152.62,152.72,8895.0,151.067,151.146,150.5737,150.6724,8895.0
2024-11-22 10:50:00,152.62,152.81,152.59,152.75,10309.0,150.5737,150.7612,150.5441,150.702,10309.0
2024-11-22 11:00:00,152.65,152.82,152.38,152.4,9098.0,150.6033,150.7711,150.337,150.3567,9098.0
2024-11-22 11:10:00,152.31,152.37,151.66,151.66,5079.0,150.2679,150.3271,149.6266,149.6266,5079.0
2024-11-22 11:20:00,151.58,151.71,151.27,151.48,5321.0,149.5477,149.6759,149.2418,149.449,5321.0
2024-11-22 11:30:00,151.46,151.64,151.26,151.48,3951.0,149.4293,149.6069,149.232,149.449,3951.0
2024-11-22 11:40:00,151.56,151.97,151.42,151.56,10327.0,149.528,149.9325,149.3898,149.528,10327.0
2024-11-22 11:50:00,151.67,151.68,151.39,151.56,6265.0,149.6365,149.6463,149.3602,149.528,6265.0
2024-11-22 12:00:00,151.59,152.09,151.58,151.92,8386.0,149.5575,150.0508,149.5477,149.8831,8386.0
2024-11-22 12:10:00,151.98,152.05,151.95,151.97,1853.0,149.9423,150.0114,149.9127,149.9325,1853.0
2024-11-22 12:20:00,151.97,152.25,151.96,152.19,15096.0,149.9325,150.2087,149.9226,150.1495,15096.0
2024-11-22 12:30:00,152.28,152.66,152.04,152.55,22507.0,150.2383,150.6132,150.0015,150.5047,22507.0
2024-11-22 12:40:00,152.66,152.76,152.32,152.53,69217.0,150.6132,150.7119,150.2778,150.4849,69217.0
2024-11-22 12:50:00,152.45,152.75,152.36,152.75,15581.0,150.406,150.702,150.3172,150.702,15581.0
2024-11-22 13:00:00,152.78,153.17,152.72,152.72,44719.0,150.7316,151.1164,150.6724,150.6724,44719.0
2024-11-22 13:10:00,152.74,152.74,152.01,152.11,6459.0,150.6921,150.6921,149.9719,150.0706,6459.0
2024-11-22 13:20:00,152.05,152.06,151.68,151.91,25818.0,150.0114,150.0212,149.6463,149.8733,25818.0
2024-11-22 13:30:00,151.77,151.98,151.76,151.9,7318.0,149.7351,149.9423,149.7253,149.8634,7318.0
2024-11-22 13:40:00,151.77,151.86,151.58,151.79,7015.0,149.7351,149.8239,149.5477,149.7549,7015.0
2024-11-22 13:50:00,151.82,151.82,151.55,151.79,8481.0,149.7845,149.7845,149.5181,149.7549,8481.0
2024-11-22 14:00:00,151.81,152.17,151.81,152.02,6132.0,149.7746,150.1298,149.7746,149.9818,6132.0
2024-11-22 14:10:00,152.02,152.11,151.71,151.86,6656.0,149.9818,150.0706,149.6759,149.8239,6656.0
2024-11-22 14:20:00,151.89,152.17,151.89,152.0,4946.0,149.8535,150.1298,149.8535,149.9621,4946.0
2024-11-22 14:30:00,152.04,152.04,151.91,152.03,5433.0,150.0015,150.0015,149.8733,149.9917,5433.0
2024-11-22 14:40:00,151.95,152.1,151.83,151.99,7032.0,149.9127,150.0607,149.7943,149.9522,7032.0
2024-11-22 14:50:00,151.93,152.22,151.86,151.9,8510.0,149.893,150.1791,149.8239,149.8634,8510.0
2024-11-22 15:00:00,151.93,151.93,151.51,151.75,7805.0,149.893,149.893,149.4786,149.7154,7805.0
2024-11-22 15:10:00,151.68,151.85,151.49,151.77,9548.0,149.6463,149.8141,149.4589,149.7351,9548.0
2024-11-22 15:20:00,151.84,151.96,151.59,151.63,11844.0,149.8042,149.9226,149.5575,149.597,11844.0
2024-11-22 15:30:00,151.58,151.87,151.57,151.8,9845.0,149.5477,149.8338,149.5378,149.7647,9845.0
2024-11-22 15:40:00,151.81,152.12,151.66,151.84,17839.0,149.7746,150.0804,149.6266,149.8042,17839.0
2024-11-22 15:50:00,151.77,152.22,151.75,151.9,85646.0,149.7351,150.1791,149.7154,149.8634,85646.0
2024-11-25 09:30:00,152.86,153.7,152.54,153.21,32565.0,150.8105,151.6393,150.4948,151.1558,32565.0
2024-11-25 09:40:00,152.69,153.36,152.68,153.33,17639.0,150.6428,151.3038,150.6329,151.2742,17639.0
2024-11-25 09:50:00,153.33,153.97,153.05,153.97,36244.0,151.2742,151.9056,150.998,151.9056,36244.0
2024-11-25 10:00:00,154.0,155.13,153.7,155.12,29067.0,151.9352,153.0501,151.6393,153.0402,29067.0
2024-11-25 10:10:00,155.13,155.49,154.51,155.49,20709.0,153.0501,153.4053,152.4384,153.4053,20709.0
2024-11-25 10:20:00,155.41,155.42,154.89,155.25,12970.0,153.3263,153.3362,152.8133,153.1685,12970.0
2024-11-25 10:30:00,155.14,155.25,154.67,154.86,34862.0,153.06,153.1685,152.5963,152.7837,34862.0
2024-11-25 10:40:00,154.77,155.22,154.6,155.14,10539.0,152.6949,153.1389,152.5272,153.06,10539.0
2024-11-25 10:50:00,155.15,155.21,154.89,155.13,7687.0,153.0698,153.129,152.8133,153.0501,7687.0
2024-11-25 11:00:00,155.07,155.85,154.92,155.76,28706.0,152.9909,153.7604,152.8429,153.6716,28706.0
2024-11-25 11:10:00,155.79,156.12,155.54,156.08,11913.0,153.7012,154.0268,153.4546,153.9873,11913.0
2024-11-25 11:20:00,155.98,156.16,155.51,155.51,15741.0,153.8887,154.0663,153.425,153.425,15741.0
2024-11-25 11:30:00,155.51,155.7,155.17,155.37,27407.0,153.425,153.6124,153.0896,153.2869,27407.0
2024-11-25 11:40:00,155.25,155.54,155.25,155.48,22070.0,153.1685,153.4546,153.1685,153.3954,22070.0
2024-11-25 11:50:00,155.34,155.85,155.05,155.85,43913.0,153.2573,153.7604,152.9712,153.7604,43913.0
2024-11-25 12:00:00,155.85,156.46,155.77,156.23,11053.0,153.7604,154.3623,153.6815,154.1353,11053.0
2024-11-25 12:10:00,156.24,156.31,155.48,155.72,19154.0,154.1452,154.2143,153.3954,153.6322,19154.0
2024-11-25 12:20:00,155.63,155.63,155.16,155.26,9039.0,153.5434,153.5434,153.0797,153.1783,9039.0
2024-11-25 12:30:00,155.19,155.62,155.18,155.6,9189.0,153.1093,153.5335,153.0994,153.5138,9189.0
2024-11-25 12:40:00,155.6,155.6,155.1,155.11,8010.0,153.5138,153.5138,153.0205,153.0304,8010.0
2024-11-25 12:50:00,155.08,155.39,155.08,155.2,8127.0,153.0008,153.3066,153.0008,153.1191,8127.0
2024-11-25 13:00:00,155.2,155.75,155.1,155.74,8423.0,153.1191,153.6618,153.0205,153.6519,8423.0
2024-11-25 13:10:00,155.69,155.87,155.57,155.81,5839.0,153.6026,153.7802,153.4842,153.721,5839.0
2024-11-25 13:20:00,155.82,156.07,155.81,156.07,6173.0,153.7308,153.9775,153.721,153.9775,6173.0
2024-11-25 13:30:00,156.02,156.3,155.92,156.29,7041.0,153.9282,154.2044,153.8295,154.1945,7041.0
2024-11-25 13:40:00,156.39,156.46,156.02,156.37,8878.0,154.2932,154.3623,153.9282,154.2735,8878.0
2024-11-25 13:50:00,156.26,156.48,156.14,156.36,7514.0,154.1649,154.382,154.0465,154.2636,7514.0
2024-11-25 14:00:00,156.35,156.39,155.57,155.59,25266.0,154.2537,154.2932,153.4842,153.5039,25266.0
2024-11-25 14:10:00,155.5,155.6,155.22,155.34,7989.0,153.4151,153.5138,153.1389,153.2573,7989.0
2024-11-25 14:20:00,155.31,155.34,154.9,155.0,7979.0,153.2277,153.2573,152.8232,152.9218,7979.0
2024-11-25 14:30:00,154.93,155.17,154.92,155.13,8809.0,152.8528,153.0896,152.8429,153.0501,8809.0
2024-11-25 14:40:00,155.0,155.2,154.85,154.98,20342.0,152.9218,153.1191,152.7738,152.9021,20342.0
2024-11-25 14:50:00,154.8,154.85,154.5,154.69,5243.0,152.7245,152.7738,152.4285,152.616,5243.0
2024-11-25 15:00:00,154.52,154.73,154.32,154.72,15345.0,152.4483,152.6554,152.2509,152.6456,15345.0
2024-11-25 15:10:00,154.72,154.72,154.11,154.45,37027.0,152.6456,152.6456,152.0438,152.3792,37027.0
2024-11-25 15:20:00,154.45,154.45,154.03,154.25,18471.0,152.3792,152.3792,151.9648,152.1819,18471.0
2024-11-25 15:30:00,154.22,154.74,154.1,154.21,46232.0,152.1523,152.6653,152.0339,152.1424,46232.0
2024-11-25 15:40:00,154.21,154.34,153.85,153.86,63231.0,152.1424,152.2707,151.7872,151.7971,63231.0
2024-11-25 15:50:00,153.8,153.91,153.21,153.45,213010.0,151.7379,151.8464,151.1558,151.3926,213010.0
2024-11-26 09:30:00,155.15,156.95,154.78,156.22,117168.0,153.0698,154.8457,152.7048,154.1255,117168.0
2024-11-26 09:40:00,156.22,156.78,155.61,155.81,50034.0,154.1255,154.678,153.5237,153.721,50034.0
2024-11-26 09:50:00,155.78,156.42,155.22,155.65,50273.0,153.6914,154.3228,153.1389,153.5631,50273.0
2024-11-26 10:00:00,155.64,156.02,154.4,154.55,36804.0,153.5532,153.9282,152.3299,152.4779,36804.0
2024-11-26 10:10:00,154.55,154.85,153.57,153.59,22425.0,152.4779,152.7738,151.511,151.5307,22425.0
2024-11-26 10:20:00,153.5,153.74,152.8,153.45,17681.0,151.4419,151.6787,150.7513,151.3926,17681.0
2024-11-26 10:30:00,153.43,153.43,152.34,152.91,35029.0,151.3729,151.3729,150.2975,150.8599,35029.0
2024-11-26 10:40:00,153.01,153.23,152.63,153.15,22386.0,150.9585,151.1756,150.5836,151.0966,22386.0
2024-11-26 10:50:00,153.06,153.79,153.01,153.44,12367.0,151.0078,151.7281,150.9585,151.3827,12367.0
2024-11-26 11:00:00,153.51,153.69,153.15,153.15,20006.0,151.4518,151.6294,151.0966,151.0966,20006.0
2024-11-26 11:10:00,153.24,153.64,153.02,153.52,14408.0,151.1854,151.5801,150.9684,151.4617,14408.0
2024-11-26 11:20:00,153.39,153.61,153.17,153.61,13051.0,151.3334,151.5505,151.1164,151.5505,13051.0
2024-11-26 11:30:00,153.5,153.98,153.44,153.85,18523.0,151.4419,151.9155,151.3827,151.7872,18523.0
2024-11-26 11:40:00,153.78,154.19,153.73,153.81,17618.0,151.7182,152.1227,151.6689,151.7478,17618.0
2024-11-26 11:50:00,153.84,153.98,153.6,153.91,24827.0,151.7774,151.9155,151.5406,151.8464,24827.0
2024-11-26 12:00:00,153.91,154.11,153.76,154.05,19643.0,151.8464,152.0438,151.6985,151.9846,19643.0
2024-11-26 12:10:00,154.05,154.15,153.38,154.15,22532.0,151.9846,152.0832,151.3236,152.0832,22532.0
2024-11-26 12:20:00,154.04,154.35,154.03,154.2,16386.0,151.9747,152.2805,151.9648,152.1326,16386.0
2024-11-26 12:30:00,154.21,154.21,153.77,153.77,4439.0,152.1424,152.1424,151.7083,151.7083,4439.0
2024-11-26 12:40:00,153.77,153.89,153.65,153.72,7301.0,151.7083,151.8267,151.5899,151.659,7301.0
2024-11-26 12:50:00,153.61,153.91,153.61,153.61,6048.0,151.5505,151.8464,151.5505,151.5505,6048.0
2024-11-26 13:00:00,153.61,153.78,153.34,153.34,4674.0,151.5505,151.7182,151.2841,151.2841,4674.0
2024-11-26 13:10:00,153.36,154.19,153.34,154.09,7047.0,151.3038,152.1227,151.2841,152.024,7047.0
2024-11-26 13:20:00,154.06,154.2,153.79,153.8,7731.0,151.9944,152.1326,151.7281,151.7379,7731.0
2024-11-26 13:30:00,153.82,153.98,153.53,153.7,12520.0,151.7577,151.9155,151.4715,151.6393,12520.0
2024-11-26 13:40:00,153.66,153.81,153.55,153.69,7782.0,151.5998,151.7478,151.4913,151.6294,7782.0
2024-11-26 13:50:00,153.59,153.94,153.54,153.78,9439.0,151.5307,151.876,151.4814,151.7182,9439.0
2024-11-26 14:00:00,153.83,153.99,153.79,153.79,11323.0,151.7675,151.9254,151.7281,151.7281,11323.0
2024-11-26 14:10:00,153.87,153.94,153.51,153.51,6198.0,151.807,151.876,151.4518,151.4518,6198.0
2024-11-26 14:20:00,153.61,153.73,153.24,153.73,10373.0,151.5505,151.6689,151.1854,151.6689,10373.0
2024-11-26 14:30:00,153.63,153.82,153.47,153.64,7386.0,151.5702,151.7577,151.4123,151.5801,7386.0
2024-11-26 14:40:00,153.82,153.91,153.59,153.83,17747.0,151.7577,151.8464,151.5307,151.7675,17747.0
2024-11-26 14:50:00,153.78,154.19,153.75,154.07,17873.0,151.7182,152.1227,151.6886,152.0043,17873.0
2024-11-26 15:00:00,154.03,154.21,153.79,153.79,15440.0,151.9648,152.1424,151.7281,151.7281,15440.0
2024-11-26 15:10:00,153.68,153.69,153.38,153.53,9314.0,151.6195,151.6294,151.3236,151.4715,9314.0
2024-11-26 15:20:00,153.52,153.52,153.08,153.18,10675.0,151.4617,151.4617,151.0276,151.1262,10675.0
2024-11-26 15:30:00,153.14,153.39,153.04,153.39,27278.0,151.0868,151.3334,150.9881,151.3334,27278.0
2024-11-26 15:40:00,153.39,153.76,153.34,153.73,22428.0,151.3334,151.6985,151.2841,151.6689,22428.0
2024-11-26 15:50:00,153.78,154.23,153.66,153.99,160595.0,151.7182,152.1622,151.5998,151.9254,160595.0
2024-11-27 09:30:00,153.15,155.9,152.8,155.9,43031.0,151.0966,153.8098,150.7513,153.8098,43031.0
2024-11-27 09:40:00,155.53,156.78,155.5,156.78,16395.0,153.4447,154.678,153.4151,154.678,16395.0
2024-11-27 09:50:00,156.53,156.79,155.24,155.25,13638.0,154.4313,154.6878,153.1586,153.1685,13638.0
2024-11-27 10:00:00,155.27,155.63,154.61,154.68,24142.0,153.1882,153.5434,152.5371,152.6061,24142.0
2024-11-27 10:10:00,154.64,154.82,153.83,153.83,11769.0,152.5667,152.7442,151.7675,151.7675,11769.0
2024-11-27 10:20:00,153.95,154.0,153.51,153.79,20993.0,151.8859,151.9352,151.4518,151.7281,20993.0
2024-11-27 10:30:00,153.8,153.9,153.1,153.1,12472.0,151.7379,151.8366,151.0473,151.0473,12472.0
2024-11-27 10:40:00,153.08,153.8,153.08,153.72,11993.0,151.0276,151.7379,151.0276,151.659,11993.0
2024-11-27 10:50:00,153.81,153.89,153.4,153.59,7759.0,151.7478,151.8267,151.3433,151.5307,7759.0
2024-11-27 11:00:00,153.59,153.99,153.56,153.91,8424.0,151.5307,151.9254,151.5011,151.8464,8424.0
2024-11-27 11:10:00,153.91,154.49,153.85,154.46,5595.0,151.8464,152.4187,151.7872,152.3891,5595.0
2024-11-27 11:20:00,154.49,154.49,153.7,153.93,15589.0,152.4187,152.4187,151.6393,151.8662,15589.0
2024-11-27 11:30:00,153.7,153.7,153.36,153.48,6688.0,151.6393,151.6393,151.3038,151.4222,6688.0
2024-11-27 11:40:00,153.59,153.78,153.57,153.58,3798.0,151.5307,151.7182,151.511,151.5209,3798.0
2024-11-27 11:50:00,153.65,153.71,153.46,153.48,4108.0,151.5899,151.6491,151.4025,151.4222,4108.0
2024-11-27 12:00:00,153.46,153.46,153.2,153.22,7472.0,151.4025,151.4025,151.146,151.1657,7472.0
2024-11-27 12:10:00,153.33,154.08,153.33,153.78,7388.0,151.2742,152.0142,151.2742,151.7182,7388.0
2024-11-27 12:20:00,153.86,153.98,153.78,153.92,2523.0,151.7971,151.9155,151.7182,151.8563,2523.0
2024-11-27 12:30:00,153.76,153.77,153.56,153.71,4164.0,151.6985,151.7083,151.5011,151.6491,4164.0
2024-11-27 12:40:00,153.72,153.74,153.35,153.63,15498.0,151.659,151.6787,151.294,151.5702,15498.0
2024-11-27 12:50:00,153.72,153.76,153.6,153.75,5996.0,151.659,151.6985,151.5406,151.6886,5996.0
2024-11-27 13:00:00,153.72,154.12,153.72,154.09,8876.0,151.659,152.0536,151.659,152.024,8876.0
2024-11-27 13:10:00,154.09,154.25,153.98,154.2,4116.0,152.024,152.1819,151.9155,152.1326,4116.0
2024-11-27 13:20:00,154.11,154.11,153.81,153.91,4148.0,152.0438,152.0438,151.7478,151.8464,4148.0
2024-11-27 13:30:00,153.86,154.04,153.86,154.04,4699.0,151.7971,151.9747,151.7971,151.9747,4699.0
2024-11-27 13:40:00,153.99,154.12,153.92,153.92,4365.0,151.9254,152.0536,151.8563,151.8563,4365.0
2024-11-27 13:50:00,153.92,153.99,153.92,153.92,500.0,151.8563,151.9254,151.8563,151.8563,500.0
2024-11-27 14:00:00,153.85,154.56,153.85,154.4,12433.0,151.7872,152.4877,151.7872,152.3299,12433.0
2024-11-27 14:10:00,154.31,154.46,154.27,154.46,3573.0,152.2411,152.3891,152.2016,152.3891,3573.0
2024-11-27 14:20:00,154.44,154.44,154.12,154.12,1989.0,152.3693,152.3693,152.0536,152.0536,1989.0
2024-11-27 14:30:00,154.06,154.33,154.06,154.18,3432.0,151.9944,152.2608,151.9944,152.1128,3432.0
2024-11-27 14:40:00,154.1,154.34,154.0,154.22,6011.0,152.0339,152.2707,151.9352,152.1523,6011.0
2024-11-27 14:50:00,154.26,154.57,154.26,154.44,7012.0,152.1918,152.4976,152.1918,152.3693,7012.0
2024-11-27 15:00:00,154.44,154.62,154.38,154.59,6717.0,152.3693,152.5469,152.3101,152.5173,6717.0
2024-11-27 15:10:00,154.57,154.67,154.36,154.65,6831.0,152.4976,152.5963,152.2904,152.5765,6831.0
2024-11-27 15:20:00,154.65,154.9,154.49,154.85,5228.0,152.5765,152.8232,152.4187,152.7738,5228.0
2024-11-27 15:30:00,154.76,154.92,154.68,154.91,7627.0,152.685,152.8429,152.6061,152.833,7627.0
2024-11-27 15:40:00,154.92,154.93,154.58,154.93,20971.0,152.8429,152.8528,152.5075,152.8528,20971.0
2024-11-27 15:50:00,154.92,155.21,154.69,154.76,116714.0,152.8429,153.129,152.616,152.685,116714.0
2024-11-29 09:30:00,155.41,156.18,154.77,155.31,24429.0,153.3263,154.086,152.6949,153.2277,24429.0
2024-11-29 09:40:00,155.31,155.74,154.4,155.48,27281.0,153.2277,153.6519,152.3299,153.3954,27281.0
2024-11-29 09:50:00,155.49,156.05,155.3,155.4,12469.0,153.4053,153.9578,153.2178,153.3165,12469.0
2024-11-29 10:00:00,155.23,155.31,154.74,155.08,26950.0,153.1487,153.2277,152.6653,153.0008,26950.0
2024-11-29 10:10:00,155.04,155.3,154.42,154.85,9635.0,152.9613,153.2178,152.3496,152.7738,9635.0
2024-11-29 10:20:00,154.66,155.34,154.57,154.82,12761.0,152.5864,153.2573,152.4976,152.7442,12761.0
2024-11-29 10:30:00,154.81,155.13,154.66,154.69,15457.0,152.7344,153.0501,152.5864,152.616,15457.0
2024-11-29 10:40:00,154.99,155.32,154.73,155.11,15504.0,152.912,153.2375,152.6554,153.0304,15504.0
2024-11-29 10:50:00,155.19,155.32,154.97,155.19,15362.0,153.1093,153.2375,152.8922,153.1093,15362.0
2024-11-29 11:00:00,155.19,155.26,154.93,154.96,17723.0,153.1093,153.1783,152.8528,152.8824,17723.0
2024-11-29 11:10:00,154.89,155.1,154.57,155.07,6481.0,152.8133,153.0205,152.4976,152.9909,6481.0
2024-11-29 11:20:00,155.03,155.07,154.54,154.68,10410.0,152.9514,152.9909,152.468,152.6061,10410.0
2024-11-29 11:30:00,154.68,154.75,154.21,154.22,20105.0,152.6061,152.6752,152.1424,152.1523,20105.0
2024-11-29 11:40:00,154.26,154.31,154.07,154.07,17815.0,152.1918,152.2411,152.0043,152.0043,17815.0
2024-11-29 11:50:00,154.07,154.81,153.99,154.76,14342.0,152.0043,152.7344,151.9254,152.685,14342.0
2024-11-29 12:00:00,154.74,154.99,154.59,154.78,18399.0,152.6653,152.912,152.5173,152.7048,18399.0
2024-11-29 12:10:00,154.71,154.95,154.42,154.8,15540.0,152.6357,152.8725,152.3496,152.7245,15540.0
2024-11-29 12:20:00,154.71,154.97,154.66,154.66,24077.0,152.6357,152.8922,152.5864,152.5864,24077.0
2024-11-29 12:30:00,154.66,154.89,154.59,154.82,13986.0,152.5864,152.8133,152.5173,152.7442,13986.0
2024-11-29 12:40:00,154.8,155.09,154.78,155.03,16837.0,152.7245,153.0106,152.7048,152.9514,16837.0
2024-11-29 12:50:00,155.0,155.17,154.68,154.69,119212.0,152.9218,153.0896,152.6061,152.616,119212.0
2024-12-02 09:30:00,156.81,157.0,155.76,156.4,47285.0,154.7076,154.895,153.6716,154.3031,47285.0
2024-12-02 09:40:00,156.21,157.45,155.74,156.21,79234.0,154.1156,155.339,153.6519,154.1156,79234.0
2024-12-02 09:50:00,156.33,157.1,156.29,156.71,56298.0,154.234,154.9937,154.1945,154.6089,56298.0
2024-12-02 10:00:00,156.68,157.61,156.43,157.44,52589.0,154.5793,155.4968,154.3327,155.3291,52589.0
2024-12-02 10:10:00,157.34,157.51,156.84,157.16,8414.0,155.2305,155.3982,154.7372,155.0529,8414.0
2024-12-02 10:20:00,157.3,157.3,156.69,157.03,8809.0,155.191,155.191,154.5892,154.9246,8809.0
2024-12-02 10:30:00,157.0,157.49,156.87,157.21,8759.0,154.895,155.3784,154.7668,155.1022,8759.0
2024-12-02 10:40:00,157.18,157.18,156.74,156.87,11527.0,155.0726,155.0726,154.6385,154.7668,11527.0
2024-12-02 10:50:00,156.87,157.3,156.55,157.14,8479.0,154.7668,155.191,154.451,155.0331,8479.0
2024-12-02 11:00:00,157.04,157.04,156.21,156.41,18301.0,154.9345,154.9345,154.1156,154.3129,18301.0
2024-12-02 11:10:00,156.44,156.55,156.24,156.41,8755.0,154.3425,154.451,154.1452,154.3129,8755.0
2024-12-02 11:20:00,156.37,156.64,156.26,156.26,4619.0,154.2735,154.5398,154.1649,154.1649,4619.0
2024-12-02 11:30:00,156.25,156.35,155.98,155.98,14425.0,154.1551,154.2537,153.8887,153.8887,14425.0
2024-12-02 11:40:00,155.97,156.13,155.95,155.97,7463.0,153.8788,154.0367,153.8591,153.8788,7463.0
2024-12-02 11:50:00,155.99,156.02,155.76,155.89,7780.0,153.8986,153.9282,153.6716,153.7999,7780.0
2024-12-02 12:00:00,155.89,155.97,155.46,155.56,12626.0,153.7999,153.8788,153.3757,153.4743,12626.0
2024-12-02 12:10:00,155.48,155.98,155.48,155.86,6803.0,153.3954,153.8887,153.3954,153.7703,6803.0
2024-12-02 12:20:00,155.86,156.16,155.79,156.1,7258.0,153.7703,154.0663,153.7012,154.0071,7258.0
2024-12-02 12:30:00,156.09,156.41,156.05,156.41,4250.0,153.9972,154.3129,153.9578,154.3129,4250.0
2024-12-02 12:40:00,156.42,156.97,156.41,156.94,10786.0,154.3228,154.8654,154.3129,154.8358,10786.0
2024-12-02 12:50:00,156.97,157.18,156.92,157.09,12225.0,154.8654,155.0726,154.8161,154.9838,12225.0
2024-12-02 13:00:00,157.19,157.27,156.69,156.72,42101.0,155.0825,155.1614,154.5892,154.6188,42101.0
2024-12-02 13:10:00,156.81,157.22,156.81,157.12,30049.0,154.7076,155.1121,154.7076,155.0134,30049.0
2024-12-02 13:20:00,157.04,157.2,156.92,157.15,10342.0,154.9345,155.0923,154.8161,155.043,10342.0
2024-12-02 13:30:00,157.15,157.24,156.92,157.0,15352.0,155.043,155.1318,154.8161,154.895,15352.0
2024-12-02 13:40:00,157.0,157.06,156.79,156.79,11828.0,154.895,154.9542,154.6878,154.6878,11828.0
2024-12-02 13:50:00,156.85,156.93,156.42,156.85,16334.0,154.747,154.826,154.3228,154.747,16334.0
2024-12-02 14:00:00,156.89,156.91,156.69,156.79,5398.0,154.7865,154.8062,154.5892,154.6878,5398.0
2024-12-02 14:10:00,156.76,156.83,156.11,156.35,6447.0,154.6582,154.7273,154.0169,154.2537,6447.0
2024-12-02 14:20:00,156.34,156.45,156.11,156.44,5548.0,154.2439,154.3524,154.0169,154.3425,5548.0
2024-12-02 14:30:00,156.3,156.53,156.29,156.3,3232.0,154.2044,154.4313,154.1945,154.2044,3232.0
2024-12-02 14:40:00,156.3,156.38,156.12,156.18,9074.0,154.2044,154.2833,154.0268,154.086,9074.0
2024-12-02 14:50:00,156.25,156.46,156.18,156.37,3991.0,154.1551,154.3623,154.086,154.2735,3991.0
2024-12-02 15:00:00,156.37,156.43,156.19,156.21,6541.0,154.2735,154.3327,154.0959,154.1156,6541.0
2024-12-02 15:10:00,156.2,156.47,156.0,156.47,10631.0,154.1057,154.3721,153.9084,154.3721,10631.0
2024-12-02 15:20:00,156.53,156.68,156.33,156.51,10313.0,154.4313,154.5793,154.234,154.4116,10313.0
2024-12-02 15:30:00,156.43,156.65,156.43,156.64,10676.0,154.3327,154.5497,154.3327,154.5398,10676.0
2024-12-02 15:40:00,156.74,156.87,156.57,156.82,31148.0,154.6385,154.7668,154.4708,154.7174,31148.0
2024-12-02 15:50:00,156.77,156.86,156.17,156.37,119784.0,154.6681,154.7569,154.0761,154.2735,119784.0
2024-12-03 09:30:00,158.29,158.48,156.54,156.82,86875.0,156.1677,156.3552,154.4412,154.7174,86875.0
2024-12-03 09:40:00,156.81,157.38,156.71,157.36,46473.0,154.7076,155.2699,154.6089,155.2502,46473.0
2024-12-03 09:50:00,157.28,157.64,156.77,157.05,55681.0,155.1713,155.5264,154.6681,154.9443,55681.0
2024-12-03 10:00:00,156.95,157.52,156.21,156.75,50687.0,154.8457,155.408,154.1156,154.6484,50687.0
2024-12-03 10:10:00,156.68,157.9,156.63,157.53,15753.0,154.5793,155.7829,154.53,155.4179,15753.0
2024-12-03 10:20:00,157.42,157.53,157.18,157.23,20687.0,155.3094,155.4179,155.0726,155.1219,20687.0
2024-12-03 10:30:00,157.2,157.4,156.89,157.4,28893.0,155.0923,155.2897,154.7865,155.2897,28893.0
2024-12-03 10:40:00,157.29,157.38,156.89,156.93,17703.0,155.1811,155.2699,154.7865,154.826,17703.0
2024-12-03 10:50:00,156.93,156.93,156.64,156.75,22126.0,154.826,154.826,154.5398,154.6484,22126.0
2024-12-03 11:00:00,156.64,156.76,156.17,156.36,20405.0,154.5398,154.6582,154.0761,154.2636,20405.0
2024-12-03 11:10:00,156.34,156.47,156.18,156.29,14504.0,154.2439,154.3721,154.086,154.1945,14504.0
2024-12-03 11:20:00,156.29,156.98,156.19,156.92,59049.0,154.1945,154.8753,154.0959,154.8161,59049.0
2024-12-03 11:30:00,156.92,157.28,156.49,156.49,44258.0,154.8161,155.1713,154.3919,154.3919,44258.0
2024-12-03 11:40:00,156.39,156.39,155.85,155.89,13870.0,154.2932,154.2932,153.7604,153.7999,13870.0
2024-12-03 11:50:00,155.88,155.99,155.7,155.84,8529.0,153.79,153.8986,153.6124,153.7506,8529.0
2024-12-03 12:00:00,155.78,156.14,155.7,156.14,7906.0,153.6914,154.0465,153.6124,154.0465,7906.0
2024-12-03 12:10:00,156.1,156.1,155.55,155.62,8249.0,154.0071,154.0071,153.4645,153.5335,8249.0
2024-12-03 12:20:00,155.62,156.01,155.5,155.97,6306.0,153.5335,153.9183,153.4151,153.8788,6306.0
2024-12-03 12:30:00,155.88,156.35,155.84,156.35,11338.0,153.79,154.2537,153.7506,154.2537,11338.0
2024-12-03 12:40:00,156.25,156.4,156.02,156.1,7603.0,154.1551,154.3031,153.9282,154.0071,7603.0
2024-12-03 12:50:00,156.1,156.1,155.67,155.72,5311.0,154.0071,154.0071,153.5828,153.6322,5311.0
2024-12-03 13:00:00,155.67,156.07,155.67,155.91,7917.0,153.5828,153.9775,153.5828,153.8196,7917.0
2024-12-03 13:10:00,155.91,156.13,155.91,156.13,4069.0,153.8196,154.0367,153.8196,154.0367,4069.0
2024-12-03 13:20:00,156.06,156.15,155.91,156.0,5283.0,153.9676,154.0564,153.8196,153.9084,5283.0
2024-12-03 13:30:00,156.0,156.17,155.84,155.92,15624.0,153.9084,154.0761,153.7506,153.8295,15624.0
2024-12-03 13:40:00,155.92,155.92,155.64,155.64,21775.0,153.8295,153.8295,153.5532,153.5532,21775.0
2024-12-03 13:50:00,155.73,155.73,155.44,155.48,13060.0,153.642,153.642,153.3559,153.3954,13060.0
2024-12-03 14:00:00,155.48,155.55,155.29,155.5,17628.0,153.3954,153.4645,153.2079,153.4151,17628.0
2024-12-03 14:10:00,155.46,155.5,155.01,155.16,16474.0,153.3757,153.4151,152.9317,153.0797,16474.0
2024-12-03 14:20:00,155.14,155.29,155.0,155.07,19334.0,153.06,153.2079,152.9218,152.9909,19334.0
2024-12-03 14:30:00,155.13,155.34,155.05,155.15,9150.0,153.0501,153.2573,152.9712,153.0698,9150.0
2024-12-03 14:40:00,155.13,155.31,155.01,155.27,13810.0,153.0501,153.2277,152.9317,153.1882,13810.0
2024-12-03 14:50:00,155.26,155.26,155.03,155.18,18439.0,153.1783,153.1783,152.9514,153.0994,18439.0
2024-12-03 15:00:00,155.15,155.26,155.08,155.24,10080.0,153.0698,153.1783,153.0008,153.1586,10080.0
2024-12-03 15:10:00,155.22,155.4,155.14,155.16,23924.0,153.1389,153.3165,153.06,153.0797,23924.0
2024-12-03 15:20:00,155.15,155.43,155.05,155.42,32515.0,153.0698,153.3461,152.9712,153.3362,32515.0
2024-12-03 15:30:00,155.42,155.47,155.07,155.15,23526.0,153.3362,153.3855,152.9909,153.0698,23526.0
2024-12-03 15:40:00,155.14,155.39,154.96,155.17,25033.0,153.06,153.3066,152.8824,153.0896,25033.0
2024-12-03 15:50:00,155.12,155.4,154.64,154.91,257001.0,153.0402,153.3165,152.5667,152.833,257001.0
2024-12-04 09:30:00,154.49,154.88,153.36,154.46,56314.0,152.4187,152.8034,151.3038,152.3891,56314.0
2024-12-04 09:40:00,154.45,154.8,153.89,154.72,26868.0,152.3792,152.7245,151.8267,152.6456,26868.0
2024-12-04 09:50:00,154.81,154.81,153.36,153.62,60001.0,152.7344,152.7344,151.3038,151.5603,60001.0
2024-12-04 10:00:00,153.56,153.95,152.84,153.04,23182.0,151.5011,151.8859,150.7908,150.9881,23182.0
2024-12-04 10:10:00,153.01,153.38,151.83,152.05,16073.0,150.9585,151.3236,149.7943,150.0114,16073.0
2024-12-04 10:20:00,152.06,152.27,151.07,151.15,22484.0,150.0212,150.2284,149.0445,149.1234,22484.0
2024-12-04 10:30:00,151.15,151.3,150.36,150.37,27366.0,149.1234,149.2714,148.344,148.3539,27366.0
2024-12-04 10:40:00,150.33,150.52,149.4,149.4,31568.0,148.3144,148.5019,147.3969,147.3969,31568.0
2024-12-04 10:50:00,149.55,150.21,149.25,150.19,37496.0,147.5449,148.1961,147.2489,148.1763,37496.0
2024-12-04 11:00:00,150.28,151.46,150.11,150.69,43529.0,148.2651,149.4293,148.0974,148.6696,43529.0
2024-12-04 11:10:00,150.63,151.17,150.53,151.02,20340.0,148.6104,149.1432,148.5118,148.9952,20340.0
2024-12-04 11:20:00,151.02,151.35,150.98,151.12,16223.0,148.9952,149.3208,148.9557,149.0939,16223.0
2024-12-04 11:30:00,151.12,151.48,150.79,150.98,16606.0,149.0939,149.449,148.7683,148.9557,16606.0
2024-12-04 11:40:00,150.88,150.96,150.43,150.89,12109.0,148.8571,148.936,148.4131,148.8669,12109.0
2024-12-04 11:50:00,150.89,151.06,150.8,150.91,12922.0,148.8669,149.0347,148.7781,148.8867,12922.0
2024-12-04 12:00:00,150.96,151.08,150.47,150.59,16266.0,148.936,149.0544,148.4526,148.571,16266.0
2024-12-04 12:10:00,150.59,150.89,150.58,150.73,10605.0,148.571,148.8669,148.5611,148.7091,10605.0
2024-12-04 12:20:00,150.78,151.25,150.45,150.57,16021.0,148.7584,149.2221,148.4328,148.5512,16021.0
2024-12-04 12:30:00,150.55,151.0,150.46,150.82,19418.0,148.5315,148.9755,148.4427,148.7979,19418.0
2024-12-04 12:40:00,150.8,150.9,150.6,150.61,10360.0,148.7781,148.8768,148.5808,148.5907,10360.0
2024-12-04 12:50:00,150.6,150.67,150.33,150.5,10823.0,148.5808,148.6499,148.3144,148.4822,10823.0
2024-12-04 13:00:00,150.47,150.55,149.82,149.9,18668.0,148.4526,148.5315,147.8113,147.8902,18668.0
2024-12-04 13:10:00,149.9,149.9,149.47,149.5,19384.0,147.8902,147.8902,147.466,147.4956,19384.0
2024-12-04 13:20:00,149.49,149.49,149.04,149.08,11347.0,147.4857,147.4857,147.0417,147.0812,11347.0
2024-12-04 13:30:00,149.09,149.29,148.7,149.17,20111.0,147.0911,147.2884,146.7063,147.17,20111.0
2024-12-04 13:40:00,149.11,149.53,149.11,149.53,7802.0,147.1108,147.5252,147.1108,147.5252,7802.0
2024-12-04 13:50:00,149.51,149.51,148.71,149.33,79707.0,147.5054,147.5054,146.7162,147.3279,79707.0
2024-12-04 14:00:00,149.33,149.48,148.81,149.2,37037.0,147.3279,147.4758,146.8148,147.1996,37037.0
2024-12-04 14:10:00,149.19,149.26,148.77,149.18,18679.0,147.1897,147.2588,146.7754,147.1799,18679.0
2024-12-04 14:20:00,149.12,149.24,148.9,149.01,9376.0,147.1207,147.2391,146.9036,147.0121,9376.0
2024-12-04 14:30:00,148.89,149.03,148.8,148.96,12245.0,146.8937,147.0319,146.805,146.9628,12245.0
2024-12-04 14:40:00,149.02,149.14,148.76,148.88,13076.0,147.022,147.1404,146.7655,146.8839,13076.0
2024-12-04 14:50:00,148.8,148.83,148.26,148.55,49677.0,146.805,146.8346,146.2722,146.5583,49677.0
2024-12-04 15:00:00,148.55,148.65,148.21,148.46,34799.0,146.5583,146.657,146.2229,146.4695,34799.0
2024-12-04 15:10:00,148.42,148.66,148.41,148.55,13415.0,146.4301,146.6668,146.4202,146.5583,13415.0
2024-12-04 15:20:00,148.54,149.09,148.54,148.96,24654.0,146.5484,147.0911,146.5484,146.9628,24654.0
2024-12-04 15:30:00,148.98,149.2,148.86,149.12,18155.0,146.9825,147.1996,146.8642,147.1207,18155.0
2024-12-04 15:40:00,149.1,149.46,149.0,149.44,31731.0,147.1009,147.4561,147.0023,147.4364,31731.0
2024-12-04 15:50:00,149.42,149.51,148.97,149.33,217182.0,147.4166,147.5054,146.9727,147.3279,217182.0
2024-12-05 09:30:00,149.0,149.01,146.55,146.87,58329.0,147.0023,147.0121,144.5851,144.9008,58329.0
2024-12-05 09:40:00,146.9,147.43,146.62,147.01,48626.0,144.9304,145.4533,144.6542,145.039,48626.0
2024-12-05 09:50:00,147.01,147.09,146.19,146.8,41578.0,145.039,145.1179,144.23,144.8318,41578.0
2024-12-05 10:00:00,146.91,147.09,145.96,146.05,32336.0,144.9403,145.1179,144.003,144.0918,32336.0
2024-12-05 10:10:00,145.98,146.28,145.46,145.56,46930.0,144.0228,144.3187,143.5097,143.6084,46930.0
2024-12-05 10:20:00,145.6,145.6,144.85,144.9,26441.0,143.6479,143.6479,142.9079,142.9572,26441.0
2024-12-05 10:30:00,144.8,145.08,144.55,144.62,16788.0,142.8586,143.1348,142.6119,142.681,16788.0
2024-12-05 10:40:00,144.61,145.09,144.45,145.03,22263.0,142.6711,143.1447,142.5133,143.0855,22263.0
2024-12-05 10:50:00,145.05,145.39,144.36,144.5,29186.0,143.1052,143.4407,142.4245,142.5626,29186.0
2024-12-05 11:00:00,144.53,144.56,144.05,144.16,17818.0,142.5922,142.6218,142.1186,142.2272,17818.0
2024-12-05 11:10:00,144.16,144.41,144.04,144.18,19321.0,142.2272,142.4738,142.1088,142.2469,19321.0
2024-12-05 11:20:00,144.17,144.29,144.03,144.28,16969.0,142.237,142.3554,142.0989,142.3456,16969.0
2024-12-05 11:30:00,144.34,144.61,144.1,144.47,21921.0,142.4048,142.6711,142.168,142.533,21921.0
2024-12-05 11:40:00,144.45,144.45,143.82,143.87,24306.0,142.5133,142.5133,141.8917,141.9411,24306.0
2024-12-05 11:50:00,143.84,143.96,143.63,143.74,17752.0,141.9115,142.0298,141.7043,141.8128,17752.0
2024-12-05 12:00:00,143.72,143.73,143.53,143.57,12283.0,141.7931,141.8029,141.6056,141.6451,12283.0
2024-12-05 12:10:00,143.53,143.57,143.36,143.41,14308.0,141.6056,141.6451,141.4379,141.4872,14308.0
2024-12-05 12:20:00,143.44,143.58,143.43,143.48,10452.0,141.5168,141.6549,141.507,141.5563,10452.0
2024-12-05 12:30:00,143.53,144.26,143.37,144.25,22654.0,141.6056,142.3258,141.4478,142.316,22654.0
2024-12-05 12:40:00,144.34,144.64,144.1,144.58,15534.0,142.4048,142.7007,142.168,142.6415,15534.0
2024-12-05 12:50:00,144.59,145.09,144.48,144.85,9782.0,142.6514,143.1447,142.5429,142.9079,9782.0
2024-12-05 13:00:00,144.84,144.99,144.63,144.63,12588.0,142.8981,143.046,142.6909,142.6909,12588.0
2024-12-05 13:10:00,144.74,144.89,144.52,144.83,10710.0,142.7994,142.9474,142.5823,142.8882,10710.0
2024-12-05 13:20:00,144.85,144.91,144.56,144.91,13908.0,142.9079,142.9671,142.6218,142.9671,13908.0
2024-12-05 13:30:00,144.91,145.25,144.81,145.25,29589.0,142.9671,143.3026,142.8685,143.3026,29589.0
2024-12-05 13:40:00,145.24,145.84,145.2,145.41,34893.0,143.2927,143.8846,143.2532,143.4604,34893.0
2024-12-05 13:50:00,145.41,145.53,145.2,145.25,14558.0,143.4604,143.5788,143.2532,143.3026,14558.0
2024-12-05 14:00:00,145.23,145.28,144.65,144.85,73419.0,143.2828,143.3322,142.7106,142.9079,73419.0
2024-12-05 14:10:00,144.82,145.0,144.47,144.68,45133.0,142.8783,143.0559,142.533,142.7402,45133.0
2024-12-05 14:20:00,144.73,145.3,144.73,144.83,24547.0,142.7895,143.3519,142.7895,142.8882,24547.0
2024-12-05 14:30:00,144.94,144.96,144.67,144.95,19267.0,142.9967,143.0164,142.7303,143.0066,19267.0
2024-12-05 14:40:00,144.95,145.05,144.67,144.78,44886.0,143.0066,143.1052,142.7303,142.8389,44886.0
2024-12-05 14:50:00,144.77,144.88,144.66,144.67,12831.0,142.829,142.9375,142.7205,142.7303,12831.0
2024-12-05 15:00:00,144.68,144.81,144.47,144.59,29666.0,142.7402,142.8685,142.533,142.6514,29666.0
2024-12-05 15:10:00,144.56,144.63,144.41,144.56,17349.0,142.6218,142.6909,142.4738,142.6218,17349.0
2024-12-05 15:20:00,144.57,144.89,144.49,144.84,30514.0,142.6317,142.9474,142.5527,142.8981,30514.0
2024-12-05 15:30:00,144.85,145.42,144.78,145.38,45010.0,142.9079,143.4703,142.8389,143.4308,45010.0
2024-12-05 15:40:00,145.38,145.62,145.32,145.54,34747.0,143.4308,143.6676,143.3716,143.5887,34747.0
2024-12-05 15:50:00,145.56,145.86,145.45,145.57,165244.0,143.6084,143.9044,143.4999,143.6183,165244.0
2024-12-06 09:30:00,146.38,146.39,145.25,145.59,27213.0,144.4174,144.4273,143.3026,143.638,27213.0
2024-12-06 09:40:00,145.49,145.67,144.46,144.66,15903.0,143.5393,143.7169,142.5231,142.7205,15903.0
2024-12-06 09:50:00,144.64,145.0,144.36,144.66,19173.0,142.7007,143.0559,142.4245,142.7205,19173.0
2024-12-06 10:00:00,144.61,145.28,144.53,145.19,20727.0,142.6711,143.3322,142.5922,143.2434,20727.0
2024-12-06 10:10:00,145.19,145.5,145.0,145.14,9972.0,143.2434,143.5492,143.0559,143.194,9972.0
2024-12-06 10:20:00,145.03,145.04,144.21,144.33,7704.0,143.0855,143.0954,142.2765,142.3949,7704.0
2024-12-06 10:30:00,144.25,144.47,144.08,144.34,13212.0,142.316,142.533,142.1482,142.4048,13212.0
2024-12-06 10:40:00,144.23,144.71,144.02,144.63,14905.0,142.2962,142.7698,142.089,142.6909,14905.0
2024-12-06 10:50:00,144.54,144.66,144.13,144.15,12969.0,142.6021,142.7205,142.1976,142.2173,12969.0
2024-12-06 11:00:00,144.24,144.3,143.62,143.95,19812.0,142.3061,142.3653,141.6944,142.02,19812.0
2024-12-06 11:10:00,143.89,143.89,143.5,143.55,13214.0,141.9608,141.9608,141.576,141.6253,13214.0
2024-12-06 11:20:00,143.58,143.85,143.58,143.66,19547.0,141.6549,141.9213,141.6549,141.7339,19547.0
2024-12-06 11:30:00,143.6,143.94,143.51,143.75,13254.0,141.6747,142.0101,141.5859,141.8227,13254.0
2024-12-06 11:40:00,143.81,143.91,143.55,143.78,11610.0,141.8819,141.9805,141.6253,141.8523,11610.0
2024-12-06 11:50:00,143.85,143.85,143.41,143.46,9584.0,141.9213,141.9213,141.4872,141.5366,9584.0
2024-12-06 12:00:00,143.41,143.48,143.2,143.24,16483.0,141.4872,141.5563,141.28,141.3195,16483.0
2024-12-06 12:10:00,143.12,143.28,142.85,142.94,21786.0,141.2011,141.359,140.9347,141.0235,21786.0
2024-12-06 12:20:00,143.03,143.11,142.97,143.03,19890.0,141.1123,141.1912,141.0531,141.1123,19890.0
2024-12-06 12:30:00,143.01,143.13,142.79,142.86,7491.0,141.0926,141.211,140.8755,140.9446,7491.0
2024-12-06 12:40:00,142.86,142.95,142.66,142.81,12154.0,140.9446,141.0334,140.7473,140.8953,12154.0
2024-12-06 12:50:00,142.84,142.87,142.67,142.84,21537.0,140.9249,140.9545,140.7571,140.9249,21537.0
2024-12-06 13:00:00,142.84,143.27,142.84,143.27,17706.0,140.9249,141.3491,140.9249,141.3491,17706.0
2024-12-06 13:10:00,143.26,143.47,143.03,143.47,9551.0,141.3392,141.5464,141.1123,141.5464,9551.0
2024-12-06 13:20:00,143.47,143.47,143.18,143.29,9322.0,141.5464,141.5464,141.2603,141.3688,9322.0
2024-12-06 13:30:00,143.24,143.25,142.92,143.14,9336.0,141.3195,141.3294,141.0038,141.2208,9336.0
2024-12-06 13:40:00,143.09,143.16,142.96,142.97,6737.0,141.1715,141.2406,141.0433,141.0531,6737.0
2024-12-06 13:50:00,142.93,143.03,142.81,142.99,20158.0,141.0137,141.1123,140.8953,141.0729,20158.0
2024-12-06 14:00:00,143.05,143.06,142.75,142.86,12180.0,141.1321,141.1419,140.8361,140.9446,12180.0
2024-12-06 14:10:00,142.86,142.86,142.65,142.75,14956.0,140.9446,140.9446,140.7374,140.8361,14956.0
2024-12-06 14:20:00,142.75,142.82,142.61,142.61,8179.0,140.8361,140.9051,140.6979,140.6979,8179.0
2024-12-06 14:30:00,142.66,142.66,142.5,142.54,8015.0,140.7473,140.7473,140.5894,140.6289,8015.0
2024-12-06 14:40:00,142.5,142.68,142.48,142.62,10325.0,140.5894,140.767,140.5697,140.7078,10325.0
2024-12-06 14:50:00,142.6,142.66,142.52,142.55,12256.0,140.6881,140.7473,140.6092,140.6388,12256.0
2024-12-06 15:00:00,142.59,142.86,142.59,142.76,8651.0,140.6782,140.9446,140.6782,140.8459,8651.0
2024-12-06 15:10:00,142.76,142.8,142.58,142.63,14232.0,140.8459,140.8854,140.6684,140.7177,14232.0
2024-12-06 15:20:00,142.62,142.67,142.42,142.53,17576.0,140.7078,140.7571,140.5105,140.619,17576.0
2024-12-06 15:30:00,142.47,142.59,142.36,142.45,33385.0,140.5598,140.6782,140.4513,140.5401,33385.0
2024-12-06 15:40:00,142.44,142.58,142.31,142.56,39135.0,140.5302,140.6684,140.402,140.6486,39135.0
2024-12-06 15:50:00,142.58,142.73,142.31,142.51,166083.0,140.6684,140.8163,140.402,140.5993,166083.0
2024-12-09 09:30:00,144.86,145.51,143.33,145.45,79342.0,142.9178,143.5591,141.4083,143.4999,79342.0
2024-12-09 09:40:00,145.15,145.75,144.26,145.75,32298.0,143.2039,143.7958,142.3258,143.7958,32298.0
2024-12-09 09:50:00,145.84,146.39,145.79,146.13,35936.0,143.8846,144.4273,143.8353,144.1708,35936.0
2024-12-09 10:00:00,146.13,146.3,145.68,146.3,31403.0,144.1708,144.3385,143.7268,144.3385,31403.0
2024-12-09 10:10:00,146.32,146.73,146.1,146.22,25537.0,144.3582,144.7627,144.1412,144.2595,25537.0
2024-12-09 10:20:00,146.22,146.87,146.09,146.87,43621.0,144.2595,144.9008,144.1313,144.9008,43621.0
2024-12-09 10:30:00,146.88,147.12,146.32,146.68,39768.0,144.9107,145.1475,144.3582,144.7134,39768.0
2024-12-09 10:40:00,146.69,146.69,146.06,146.17,16934.0,144.7232,144.7232,144.1017,144.2102,16934.0
2024-12-09 10:50:00,146.24,146.55,145.98,146.47,32904.0,144.2793,144.5851,144.0228,144.5062,32904.0
2024-12-09 11:00:00,146.47,146.55,146.0,146.18,35907.0,144.5062,144.5851,144.0425,144.2201,35907.0
2024-12-09 11:10:00,146.32,146.35,145.74,145.89,20215.0,144.3582,144.3878,143.786,143.934,20215.0
2024-12-09 11:20:00,145.8,146.21,145.77,146.19,11340.0,143.8452,144.2497,143.8156,144.23,11340.0
2024-12-09 11:30:00,146.19,146.39,145.63,145.92,27178.0,144.23,144.4273,143.6775,143.9636,27178.0
2024-12-09 11:40:00,146.0,146.21,145.86,146.19,8159.0,144.0425,144.2497,143.9044,144.23,8159.0
2024-12-09 11:50:00,146.1,146.25,145.72,145.72,6731.0,144.1412,144.2891,143.7663,143.7663,6731.0
2024-12-09 12:00:00,145.71,145.77,145.46,145.47,8553.0,143.7564,143.8156,143.5097,143.5196,8553.0
2024-12-09 12:10:00,145.39,145.9,145.34,145.88,6964.0,143.4407,143.9438,143.3913,143.9241,6964.0
2024-12-09 12:20:00,145.79,145.79,145.02,145.21,14937.0,143.8353,143.8353,143.0756,143.2631,14937.0
2024-12-09 12:30:00,145.12,145.23,144.91,145.01,5907.0,143.1743,143.2828,142.9671,143.0658,5907.0
2024-12-09 12:40:00,144.92,145.0,144.84,144.91,7370.0,142.977,143.0559,142.8981,142.9671,7370.0
2024-12-09 12:50:00,144.9,145.12,144.76,145.07,11318.0,142.9572,143.1743,142.8191,143.125,11318.0
2024-12-09 13:00:00,145.14,145.21,144.9,145.05,8918.0,143.194,143.2631,142.9572,143.1052,8918.0
2024-12-09 13:10:00,145.17,145.49,145.12,145.16,10703.0,143.2236,143.5393,143.1743,143.2138,10703.0
2024-12-09 13:20:00,145.24,145.31,144.82,144.94,7403.0,143.2927,143.3617,142.8783,142.9967,7403.0
2024-12-09 13:30:00,144.87,145.01,144.62,144.83,11634.0,142.9276,143.0658,142.681,142.8882,11634.0
2024-12-09 13:40:00,144.69,145.0,144.65,144.95,7367.0,142.7501,143.0559,142.7106,143.0066,7367.0
2024-12-09 13:50:00,144.93,144.94,144.8,144.84,10228.0,142.9868,142.9967,142.8586,142.8981,10228.0
2024-12-09 14:00:00,144.84,144.9,144.57,144.9,14949.0,142.8981,142.9572,142.6317,142.9572,14949.0
2024-12-09 14:10:00,144.83,144.98,144.57,144.59,13021.0,142.8882,143.0362,142.6317,142.6514,13021.0
2024-12-09 14:20:00,144.62,144.87,144.57,144.8,15387.0,142.681,142.9276,142.6317,142.8586,15387.0
2024-12-09 14:30:00,144.81,145.06,144.67,144.97,10680.0,142.8685,143.1151,142.7303,143.0263,10680.0
2024-12-09 14:40:00,144.98,145.07,144.79,144.93,7376.0,143.0362,143.125,142.8487,142.9868,7376.0
2024-12-09 14:50:00,144.97,144.98,144.77,144.91,7241.0,143.0263,143.0362,142.829,142.9671,7241.0
2024-12-09 15:00:00,144.97,145.13,144.83,145.13,9990.0,143.0263,143.1842,142.8882,143.1842,9990.0
2024-12-09 15:10:00,145.13,145.2,144.83,144.9,10340.0,143.1842,143.2532,142.8882,142.9572,10340.0
2024-12-09 15:20:00,144.9,145.03,144.82,144.92,10804.0,142.9572,143.0855,142.8783,142.977,10804.0
2024-12-09 15:30:00,144.92,145.03,144.57,144.7,19222.0,142.977,143.0855,142.6317,142.7599,19222.0
2024-12-09 15:40:00,144.66,144.8,144.58,144.8,23338.0,142.7205,142.8586,142.6415,142.8586,23338.0
2024-12-09 15:50:00,144.78,144.84,144.44,144.64,140441.0,142.8389,142.8981,142.5034,142.7007,140441.0
2024-12-10 09:30:00,143.98,144.49,141.44,141.52,29495.0,142.0496,142.5527,139.5436,139.6226,29495.0
2024-12-10 09:40:00,141.64,141.64,140.71,140.77,19265.0,139.741,139.741,138.8234,138.8826,19265.0
2024-12-10 09:50:00,140.77,140.81,140.13,140.6,34550.0,138.8826,138.9221,138.2512,138.7149,34550.0
2024-12-10 10:00:00,140.61,140.61,139.61,139.68,59677.0,138.7248,138.7248,137.7382,137.8072,59677.0
2024-12-10 10:10:00,139.65,140.56,139.63,140.39,35852.0,137.7776,138.6754,137.7579,138.5077,35852.0
2024-12-10 10:20:00,140.39,141.07,140.27,140.5,27347.0,138.5077,139.1786,138.3893,138.6162,27347.0
2024-12-10 10:30:00,140.5,140.73,140.2,140.55,25504.0,138.6162,138.8432,138.3203,138.6656,25504.0
2024-12-10 10:40:00,140.52,140.91,140.51,140.74,14322.0,138.636,139.0207,138.6261,138.853,14322.0
2024-12-10 10:50:00,140.71,141.18,140.59,141.0,14998.0,138.8234,139.2871,138.705,139.1095,14998.0
2024-12-10 11:00:00,141.08,141.57,141.01,141.55,13922.0,139.1885,139.6719,139.1194,139.6522,13922.0
2024-12-10 11:10:00,141.64,141.7,141.48,141.57,11259.0,139.741,139.8002,139.5831,139.6719,11259.0
2024-12-10 11:20:00,141.61,141.86,141.32,141.84,19607.0,139.7114,139.958,139.4252,139.9383,19607.0
2024-12-10 11:30:00,141.77,142.28,141.7,141.94,11378.0,139.8692,140.3724,139.8002,140.0369,11378.0
2024-12-10 11:40:00,141.85,141.97,141.5,141.65,10682.0,139.9481,140.0665,139.6028,139.7508,10682.0
2024-12-10 11:50:00,141.5,141.64,141.18,141.63,17376.0,139.6028,139.741,139.2871,139.7311,17376.0
2024-12-10 12:00:00,141.62,141.65,141.47,141.64,11116.0,139.7212,139.7508,139.5732,139.741,11116.0
2024-12-10 12:10:00,141.62,141.74,141.46,141.73,9828.0,139.7212,139.8396,139.5634,139.8297,9828.0
2024-12-10 12:20:00,141.67,141.69,141.39,141.51,9462.0,139.7706,139.7903,139.4943,139.6127,9462.0
2024-12-10 12:30:00,141.44,141.89,141.44,141.73,16163.0,139.5436,139.9876,139.5436,139.8297,16163.0
2024-12-10 12:40:00,141.75,142.02,141.74,142.0,5351.0,139.8495,140.1159,139.8396,140.0961,5351.0
2024-12-10 12:50:00,142.09,142.21,141.84,141.86,10600.0,140.1849,140.3033,139.9383,139.958,10600.0
2024-12-10 13:00:00,141.84,142.05,141.62,142.03,9215.0,139.9383,140.1455,139.7212,140.1257,9215.0
2024-12-10 13:10:00,141.96,142.54,141.95,142.37,6312.0,140.0567,140.6289,140.0468,140.4612,6312.0
2024-12-10 13:20:00,142.3,142.44,142.1,142.2,9191.0,140.3921,140.5302,140.1948,140.2934,9191.0
2024-12-10 13:30:00,142.14,142.25,142.03,142.08,9046.0,140.2343,140.3428,140.1257,140.1751,9046.0
2024-12-10 13:40:00,142.15,142.21,141.82,141.87,8022.0,140.2441,140.3033,139.9185,139.9679,8022.0
2024-12-10 13:50:00,141.88,141.99,141.65,141.65,7028.0,139.9777,140.0863,139.7508,139.7508,7028.0
2024-12-10 14:00:00,141.64,141.82,141.58,141.8,6390.0,139.741,139.9185,139.6818,139.8988,6390.0
2024-12-10 14:10:00,141.75,141.89,141.68,141.78,12725.0,139.8495,139.9876,139.7804,139.8791,12725.0
2024-12-10 14:20:00,141.9,142.05,141.8,142.0,6303.0,139.9975,140.1455,139.8988,140.0961,6303.0
2024-12-10 14:30:00,142.04,142.09,141.72,142.08,11568.0,140.1356,140.1849,139.8199,140.1751,11568.0
2024-12-10 14:40:00,142.06,142.41,142.06,142.41,15785.0,140.1553,140.5006,140.1553,140.5006,15785.0
2024-12-10 14:50:00,142.36,142.48,142.22,142.41,9185.0,140.4513,140.5697,140.3132,140.5006,9185.0
2024-12-10 15:00:00,142.41,142.42,141.76,141.76,10266.0,140.5006,140.5105,139.8593,139.8593,10266.0
2024-12-10 15:10:00,141.81,141.83,141.46,141.46,17635.0,139.9087,139.9284,139.5634,139.5634,17635.0
2024-12-10 15:20:00,141.49,141.49,140.51,140.63,42459.0,139.593,139.593,138.6261,138.7445,42459.0
2024-12-10 15:30:00,140.53,140.63,140.26,140.46,67846.0,138.6458,138.7445,138.3795,138.5768,67846.0
2024-12-10 15:40:00,140.37,140.75,140.29,140.42,72239.0,138.488,138.8629,138.4091,138.5373,72239.0
2024-12-10 15:50:00,140.44,140.78,140.25,140.58,131546.0,138.557,138.8925,138.3696,138.6952,131546.0
2024-12-11 09:30:00,141.03,141.03,139.84,140.65,34066.0,139.1391,139.1391,137.9651,138.7642,34066.0
2024-12-11 09:40:00,140.77,140.78,139.97,140.5,12577.0,138.8826,138.8925,138.0933,138.6162,12577.0
2024-12-11 09:50:00,140.44,140.65,139.52,139.68,22560.0,138.557,138.7642,137.6494,137.8072,22560.0
2024-12-11 10:00:00,139.65,139.79,139.29,139.41,28420.0,137.7776,137.9158,137.4225,137.5409,28420.0
2024-12-11 10:10:00,139.39,139.53,139.2,139.25,12019.0,137.5211,137.6592,137.3337,137.383,12019.0
2024-12-11 10:20:00,139.24,139.39,138.9,139.29,36569.0,137.3731,137.5211,137.0377,137.4225,36569.0
2024-12-11 10:30:00,139.29,139.39,137.7,138.5,92183.0,137.4225,137.5211,135.8538,136.6431,92183.0
2024-12-11 10:40:00,138.6,139.06,138.02,138.99,69405.0,136.7417,137.1955,136.1695,137.1265,69405.0
2024-12-11 10:50:00,138.94,139.16,138.52,138.92,55946.0,137.0772,137.2942,136.6628,137.0574,55946.0
2024-12-11 11:00:00,138.86,138.9,138.2,138.42,61717.0,136.9982,137.0377,136.3471,136.5641,61717.0
2024-12-11 11:10:00,138.53,138.63,138.0,138.39,37576.0,136.6727,136.7713,136.1498,136.5345,37576.0
2024-12-11 11:20:00,138.42,138.73,138.3,138.53,19046.0,136.5641,136.87,136.4457,136.6727,19046.0
2024-12-11 11:30:00,138.53,138.85,138.46,138.85,14729.0,136.6727,136.9884,136.6036,136.9884,14729.0
2024-12-11 11:40:00,138.87,139.2,138.86,138.97,16615.0,137.0081,137.3337,136.9982,137.1068,16615.0
2024-12-11 11:50:00,138.96,139.83,138.7,139.78,54114.0,137.0969,137.9552,136.8404,137.9059,54114.0
2024-12-11 12:00:00,139.72,139.76,139.48,139.76,18005.0,137.8467,137.8862,137.6099,137.8862,18005.0
2024-12-11 12:10:00,139.66,140.06,139.65,139.69,20611.0,137.7875,138.1821,137.7776,137.8171,20611.0
2024-12-11 12:20:00,139.74,139.84,139.26,139.28,22847.0,137.8664,137.9651,137.3929,137.4126,22847.0
2024-12-11 12:30:00,139.34,139.49,139.23,139.38,40930.0,137.4718,137.6198,137.3633,137.5113,40930.0
2024-12-11 12:40:00,139.37,139.75,139.35,139.71,6598.0,137.5014,137.8763,137.4817,137.8368,6598.0
2024-12-11 12:50:00,139.7,140.22,139.64,140.11,22803.0,137.827,138.34,137.7678,138.2315,22803.0
2024-12-11 13:00:00,140.16,140.47,140.16,140.4,12918.0,138.2808,138.5866,138.2808,138.5176,12918.0
2024-12-11 13:10:00,140.33,140.37,140.15,140.15,11345.0,138.4485,138.488,138.2709,138.2709,11345.0
2024-12-11 13:20:00,140.24,140.41,140.15,140.4,12960.0,138.3597,138.5274,138.2709,138.5176,12960.0
2024-12-11 13:30:00,140.45,140.48,140.12,140.12,9350.0,138.5669,138.5965,138.2413,138.2413,9350.0
2024-12-11 13:40:00,140.16,140.26,139.9,139.9,10491.0,138.2808,138.3795,138.0243,138.0243,10491.0
2024-12-11 13:50:00,139.88,139.88,139.57,139.58,6785.0,138.0046,138.0046,137.6987,137.7086,6785.0
2024-12-11 14:00:00,139.57,139.63,139.41,139.55,10449.0,137.6987,137.7579,137.5409,137.679,10449.0
2024-12-11 14:10:00,139.44,139.6,139.37,139.56,6445.0,137.5705,137.7283,137.5014,137.6888,6445.0
2024-12-11 14:20:00,139.56,139.61,139.47,139.51,8582.0,137.6888,137.7382,137.6,137.6395,8582.0
2024-12-11 14:30:00,139.53,139.6,139.4,139.57,12422.0,137.6592,137.7283,137.531,137.6987,12422.0
2024-12-11 14:40:00,139.64,139.76,139.46,139.68,12690.0,137.7678,137.8862,137.5902,137.8072,12690.0
2024-12-11 14:50:00,139.72,139.73,139.54,139.55,7875.0,137.8467,137.8566,137.6691,137.679,7875.0
2024-12-11 15:00:00,139.56,139.56,139.1,139.19,14574.0,137.6888,137.6888,137.235,137.3238,14574.0
2024-12-11 15:10:00,139.14,139.29,139.06,139.09,16156.0,137.2745,137.4225,137.1955,137.2251,16156.0
2024-12-11 15:20:00,139.14,139.43,139.11,139.21,34134.0,137.2745,137.5606,137.2449,137.3435,34134.0
2024-12-11 15:30:00,139.21,139.35,139.09,139.2,34898.0,137.3435,137.4817,137.2251,137.3337,34898.0
2024-12-11 15:40:00,139.17,139.3,138.95,138.97,35936.0,137.3041,137.4323,137.087,137.1068,35936.0
2024-12-11 15:50:00,138.95,138.97,138.31,138.43,145506.0,137.087,137.1068,136.4556,136.574,145506.0
2024-12-12 09:30:00,135.66,136.77,133.83,134.12,80214.0,133.8411,134.9362,132.0357,132.3218,80214.0
2024-12-12 09:40:00,134.05,135.04,133.5,134.65,74490.0,132.2527,133.2294,131.7101,132.8447,74490.0
2024-12-12 09:50:00,134.59,134.71,134.0,134.22,40330.0,132.7855,132.9039,132.2034,132.4204,40330.0
2024-12-12 10:00:00,134.39,134.5,133.93,134.19,46248.0,132.5882,132.6967,132.1343,132.3908,46248.0
2024-12-12 10:10:00,134.19,134.23,133.72,133.72,42961.0,132.3908,132.4303,131.9271,131.9271,42961.0
2024-12-12 10:20:00,133.74,133.94,133.27,133.33,40813.0,131.9469,132.1442,131.4832,131.5424,40813.0
2024-12-12 10:30:00,133.33,133.42,132.01,132.12,53501.0,131.5424,131.6312,130.2401,130.3486,53501.0
2024-12-12 10:40:00,132.13,132.47,132.0,132.01,52625.0,130.3585,130.6939,130.2302,130.2401,52625.0
2024-12-12 10:50:00,132.01,132.22,131.59,132.02,77476.0,130.2401,130.4473,129.8257,130.2499,77476.0
2024-12-12 11:00:00,132.03,132.23,131.61,131.91,61200.0,130.2598,130.4571,129.8454,130.1414,61200.0
2024-12-12 11:10:00,131.94,132.1,131.51,132.0,30665.0,130.171,130.3289,129.7468,130.2302,30665.0
2024-12-12 11:20:00,132.0,132.4,131.97,132.3,29785.0,130.2302,130.6248,130.2006,130.5262,29785.0
2024-12-12 11:30:00,132.34,132.44,131.93,131.93,21636.0,130.5656,130.6643,130.1611,130.1611,21636.0
2024-12-12 11:40:00,131.94,131.98,131.28,131.36,39951.0,130.171,130.2105,129.5199,129.5988,39951.0
2024-12-12 11:50:00,131.35,131.37,130.65,131.15,61165.0,129.5889,129.6087,128.8983,129.3916,61165.0
2024-12-12 12:00:00,131.14,131.83,131.14,131.36,49855.0,129.3817,130.0625,129.3817,129.5988,49855.0
2024-12-12 12:10:00,131.35,131.56,131.25,131.46,11926.0,129.5889,129.7961,129.4903,129.6974,11926.0
2024-12-12 12:20:00,131.43,131.51,131.13,131.31,25329.0,129.6678,129.7468,129.3719,129.5495,25329.0
2024-12-12 12:30:00,131.36,131.47,130.98,131.0,27332.0,129.5988,129.7073,129.2239,129.2436,27332.0
2024-12-12 12:40:00,130.93,131.29,130.77,130.89,18856.0,129.1745,129.5297,129.0167,129.1351,18856.0
2024-12-12 12:50:00,131.0,131.48,130.95,131.45,22765.0,129.2436,129.7172,129.1943,129.6876,22765.0
2024-12-12 13:00:00,131.41,131.45,130.96,130.96,21215.0,129.6481,129.6876,129.2041,129.2041,21215.0
2024-12-12 13:10:00,131.06,131.11,130.81,131.03,17786.0,129.3028,129.3521,129.0562,129.2732,17786.0
2024-12-12 13:20:00,131.03,131.06,130.66,130.66,37728.0,129.2732,129.3028,128.9082,128.9082,37728.0
2024-12-12 13:30:00,130.72,131.41,130.72,131.23,27707.0,128.9674,129.6481,128.9674,129.4705,27707.0
2024-12-12 13:40:00,131.23,131.24,130.84,131.18,51569.0,129.4705,129.4804,129.0858,129.4212,51569.0
2024-12-12 13:50:00,131.28,131.87,131.25,131.67,18339.0,129.5199,130.1019,129.4903,129.9046,18339.0
2024-12-12 14:00:00,131.67,131.81,131.46,131.68,12694.0,129.9046,130.0428,129.6974,129.9145,12694.0
2024-12-12 14:10:00,131.68,132.05,131.63,132.01,24051.0,129.9145,130.2795,129.8652,130.2401,24051.0
2024-12-12 14:20:00,132.03,132.22,131.58,131.7,34214.0,130.2598,130.4473,129.8158,129.9342,34214.0
2024-12-12 14:30:00,131.73,131.82,131.38,131.8,14543.0,129.9638,130.0526,129.6185,130.0329,14543.0
2024-12-12 14:40:00,131.78,131.96,131.63,131.71,14650.0,130.0132,130.1907,129.8652,129.9441,14650.0
2024-12-12 14:50:00,131.79,131.88,131.59,131.71,20297.0,130.023,130.1118,129.8257,129.9441,20297.0
2024-12-12 15:00:00,131.71,132.8,131.71,132.64,35130.0,129.9441,131.0195,129.9441,130.8616,35130.0
2024-12-12 15:10:00,132.65,132.65,132.34,132.44,14699.0,130.8715,130.8715,130.5656,130.6643,14699.0
2024-12-12 15:20:00,132.41,132.83,132.36,132.51,25134.0,130.6347,131.0491,130.5854,130.7334,25134.0
2024-12-12 15:30:00,132.52,132.68,132.45,132.58,38057.0,130.7432,130.9011,130.6742,130.8024,38057.0
2024-12-12 15:40:00,132.57,132.77,131.94,131.95,54545.0,130.7926,130.9899,130.171,130.1809,54545.0
2024-12-12 15:50:00,131.92,132.13,131.37,131.41,173107.0,130.1513,130.3585,129.6087,129.6481,173107.0
2024-12-13 09:30:00,130.76,130.76,128.56,129.14,103669.0,129.0068,129.0068,126.8363,127.4085,103669.0
2024-12-13 09:40:00,129.17,129.4,128.15,128.44,44046.0,127.4381,127.6651,126.4318,126.7179,44046.0
2024-12-13 09:50:00,128.34,128.68,127.89,128.02,94281.0,126.6193,126.9547,126.1753,126.3036,94281.0
2024-12-13 10:00:00,128.02,128.91,127.95,128.4,45050.0,126.3036,127.1816,126.2345,126.6785,45050.0
2024-12-13 10:10:00,128.4,128.4,127.64,127.84,40378.0,126.6785,126.6785,125.9287,126.126,40378.0
2024-12-13 10:20:00,127.84,128.27,127.53,128.27,46735.0,126.126,126.5502,125.8201,126.5502,46735.0
2024-12-13 10:30:00,128.29,128.46,127.6,127.94,42578.0,126.5699,126.7377,125.8892,126.2246,42578.0
2024-12-13 10:40:00,127.92,128.13,127.72,127.98,23795.0,126.2049,126.4121,126.0076,126.2641,23795.0
2024-12-13 10:50:00,127.98,128.39,127.86,128.01,26715.0,126.2641,126.6686,126.1457,126.2937,26715.0
2024-12-13 11:00:00,128.0,128.49,127.93,128.09,28472.0,126.2838,126.7673,126.2148,126.3726,28472.0
2024-12-13 11:10:00,128.09,128.15,127.59,127.77,25348.0,126.3726,126.4318,125.8793,126.0569,25348.0
2024-12-13 11:20:00,127.78,128.14,127.66,128.12,37220.0,126.0668,126.422,125.9484,126.4022,37220.0
2024-12-13 11:30:00,128.19,128.43,127.94,128.07,17320.0,126.4713,126.7081,126.2246,126.3529,17320.0
2024-12-13 11:40:00,128.07,128.12,127.58,127.59,20575.0,126.3529,126.4022,125.8695,125.8793,20575.0
2024-12-13 11:50:00,127.59,127.6,127.03,127.07,42460.0,125.8793,125.8892,125.3268,125.3663,42460.0
2024-12-13 12:00:00,127.05,127.29,126.1,126.23,120076.0,125.3466,125.5834,124.4093,124.5376,120076.0
2024-12-13 12:10:00,126.22,126.38,125.98,126.12,53565.0,124.5277,124.6856,124.2909,124.429,53565.0
2024-12-13 12:20:00,126.12,126.29,125.8,126.14,51046.0,124.429,124.5968,124.1133,124.4488,51046.0
2024-12-13 12:30:00,126.13,126.19,125.78,125.87,46507.0,124.4389,124.4981,124.0936,124.1824,46507.0
2024-12-13 12:40:00,125.92,126.18,125.81,126.1,31003.0,124.2317,124.4882,124.1232,124.4093,31003.0
2024-12-13 12:50:00,126.11,126.68,126.11,126.62,28471.0,124.4192,124.9815,124.4192,124.9223,28471.0
2024-12-13 13:00:00,126.64,126.93,126.54,126.58,22677.0,124.9421,125.2282,124.8434,124.8829,22677.0
2024-12-13 13:10:00,126.54,126.65,126.27,126.54,37276.0,124.8434,124.9519,124.577,124.8434,37276.0
2024-12-13 13:20:00,126.55,126.58,126.1,126.15,10131.0,124.8533,124.8829,124.4093,124.4586,10131.0
2024-12-13 13:30:00,126.14,126.31,126.05,126.22,24647.0,124.4488,124.6165,124.36,124.5277,24647.0
2024-12-13 13:40:00,126.21,126.21,125.88,125.95,23465.0,124.5178,124.5178,124.1923,124.2613,23465.0
2024-12-13 13:50:00,125.94,126.01,125.83,125.96,18580.0,124.2515,124.3205,124.1429,124.2712,18580.0
2024-12-13 14:00:00,125.96,126.04,125.7,125.77,18854.0,124.2712,124.3501,124.0147,124.0837,18854.0
2024-12-13 14:10:00,125.75,125.8,125.46,125.48,38670.0,124.064,124.1133,123.7779,123.7976,38670.0
2024-12-13 14:20:00,125.51,125.51,125.21,125.23,16941.0,123.8272,123.8272,123.5312,123.551,16941.0
2024-12-13 14:30:00,125.21,125.26,125.0,125.09,34036.0,123.5312,123.5806,123.3241,123.4128,34036.0
2024-12-13 14:40:00,125.07,125.19,125.01,125.07,20747.0,123.3931,123.5115,123.3339,123.3931,20747.0
2024-12-13 14:50:00,125.13,125.26,125.01,125.23,38232.0,123.4523,123.5806,123.3339,123.551,38232.0
2024-12-13 15:00:00,125.18,125.84,125.17,125.81,46664.0,123.5016,124.1528,123.4918,124.1232,46664.0
2024-12-13 15:10:00,125.87,125.87,125.49,125.53,23938.0,124.1824,124.1824,123.8075,123.847,23938.0
2024-12-13 15:20:00,125.57,125.59,125.05,125.05,28333.0,123.8864,123.9061,123.3734,123.3734,28333.0
2024-12-13 15:30:00,125.07,125.29,125.07,125.22,42798.0,123.3931,123.6102,123.3931,123.5411,42798.0
2024-12-13 15:40:00,125.26,125.26,125.01,125.06,55446.0,123.5806,123.5806,123.3339,123.3833,55446.0
2024-12-13 15:50:00,125.06,125.32,125.01,125.25,188655.0,123.3833,123.6398,123.3339,123.5707,188655.0
2024-12-16 09:30:00,124.0,125.3,123.5,124.39,118982.0,122.3375,123.62,121.8442,122.7222,118982.0
2024-12-16 09:40:00,124.2,125.22,124.0,125.0,104489.0,122.5348,123.5411,122.3375,123.3241,104489.0
2024-12-16 09:50:00,124.92,125.24,124.51,124.74,64443.0,123.2451,123.5608,122.8406,123.0675,64443.0
2024-12-16 10:00:00,124.74,125.98,124.59,125.75,80289.0,123.0675,124.2909,122.9196,124.064,80289.0
2024-12-16 10:10:00,125.76,125.77,125.01,125.22,75919.0,124.0739,124.0837,123.3339,123.5411,75919.0
2024-12-16 10:20:00,125.22,125.74,124.9,125.44,38998.0,123.5411,124.0541,123.2254,123.7582,38998.0
2024-12-16 10:30:00,125.47,125.59,124.91,124.98,58067.0,123.7878,123.9061,123.2353,123.3043,58067.0
2024-12-16 10:40:00,124.99,125.59,124.82,125.4,37659.0,123.3142,123.9061,123.1465,123.7187,37659.0
2024-12-16 10:50:00,125.3,126.1,125.3,126.1,76441.0,123.62,124.4093,123.62,124.4093,76441.0
2024-12-16 11:00:00,126.08,126.08,125.01,125.1,40532.0,124.3896,124.3896,123.3339,123.4227,40532.0
2024-12-16 11:10:00,125.02,125.35,124.98,125.09,21023.0,123.3438,123.6694,123.3043,123.4128,21023.0
2024-12-16 11:20:00,125.14,125.27,124.66,124.83,26355.0,123.4622,123.5904,122.9886,123.1563,26355.0
2024-12-16 11:30:00,124.83,124.99,124.72,124.83,27996.0,123.1563,123.3142,123.0478,123.1563,27996.0
2024-12-16 11:40:00,124.84,124.95,124.62,124.75,15064.0,123.1662,123.2747,122.9492,123.0774,15064.0
2024-12-16 11:50:00,124.72,124.8,124.22,124.25,26223.0,123.0478,123.1267,122.5545,122.5841,26223.0
2024-12-16 12:00:00,124.25,124.43,124.21,124.36,19970.0,122.5841,122.7617,122.5446,122.6926,19970.0
2024-12-16 12:10:00,124.34,124.72,124.34,124.37,23292.0,122.6729,123.0478,122.6729,122.7025,23292.0
2024-12-16 12:20:00,124.42,124.84,124.42,124.64,20897.0,122.7518,123.1662,122.7518,122.9689,20897.0
2024-12-16 12:30:00,124.62,124.66,124.07,124.21,16506.0,122.9492,122.9886,122.4065,122.5446,16506.0
2024-12-16 12:40:00,124.22,124.3,123.96,124.08,21561.0,122.5545,122.6334,122.298,122.4164,21561.0
2024-12-16 12:50:00,124.07,124.1,123.88,123.96,14389.0,122.4065,122.4361,122.2191,122.298,14389.0
2024-12-16 13:00:00,123.91,124.04,123.86,123.92,24647.0,122.2487,122.3769,122.1993,122.2585,24647.0
2024-12-16 13:10:00,123.97,123.99,123.79,123.86,13710.0,122.3079,122.3276,122.1303,122.1993,13710.0
2024-12-16 13:20:00,123.87,123.9,123.65,123.71,25024.0,122.2092,122.2388,121.9922,122.0514,25024.0
2024-12-16 13:30:00,123.69,123.76,123.45,123.76,27013.0,122.0316,122.1007,121.7948,122.1007,27013.0
2024-12-16 13:40:00,123.83,123.83,123.19,123.23,31399.0,122.1697,122.1697,121.5383,121.5778,31399.0
2024-12-16 13:50:00,123.21,123.78,123.16,123.78,32235.0,121.5581,122.1204,121.5087,122.1204,32235.0
2024-12-16 14:00:00,123.73,123.8,123.63,123.7,15581.0,122.0711,122.1401,121.9724,122.0415,15581.0
2024-12-16 14:10:00,123.69,123.74,123.45,123.45,15261.0,122.0316,122.0809,121.7948,121.7948,15261.0
2024-12-16 14:20:00,123.45,123.58,123.35,123.35,16686.0,121.7948,121.9231,121.6962,121.6962,16686.0
2024-12-16 14:30:00,123.37,123.4,123.01,123.18,23742.0,121.7159,121.7455,121.3607,121.5285,23742.0
2024-12-16 14:40:00,123.13,123.21,123.01,123.05,26417.0,121.4791,121.5581,121.3607,121.4002,26417.0
2024-12-16 14:50:00,123.04,123.4,123.02,123.33,39435.0,121.3903,121.7455,121.3706,121.6764,39435.0
2024-12-16 15:00:00,123.4,123.9,123.23,123.84,100556.0,121.7455,122.2388,121.5778,122.1796,100556.0
2024-12-16 15:10:00,123.81,123.87,123.34,123.42,26323.0,122.15,122.2092,121.6863,121.7652,26323.0
2024-12-16 15:20:00,123.48,123.52,123.19,123.22,22293.0,121.8244,121.8639,121.5383,121.5679,22293.0
2024-12-16 15:30:00,123.19,123.6,123.17,123.59,121592.0,121.5383,121.9428,121.5186,121.933,121592.0
2024-12-16 15:40:00,123.54,124.09,123.51,124.04,164762.0,121.8836,122.4263,121.854,122.3769,164762.0
2024-12-16 15:50:00,124.0,124.67,124.0,124.19,219511.0,122.3375,122.9985,122.3375,122.5249,219511.0
2024-12-17 09:30:00,121.91,124.74,121.44,123.32,156345.0,120.2755,123.0675,119.8118,121.6666,156345.0
2024-12-17 09:40:00,123.25,124.0,122.4,122.59,60224.0,121.5975,122.3375,120.7589,120.9464,60224.0
2024-12-17 09:50:00,122.68,122.88,122.02,122.69,99911.0,121.0352,121.2325,120.384,121.045,99911.0
2024-12-17 10:00:00,122.68,122.68,121.95,122.29,24461.0,121.0352,121.0352,120.3149,120.6504,24461.0
2024-12-17 10:10:00,122.01,122.17,121.61,122.02,59728.0,120.3741,120.532,119.9795,120.384,59728.0
2024-12-17 10:20:00,122.03,122.15,121.25,121.29,34029.0,120.3939,120.5123,119.6243,119.6638,34029.0
2024-12-17 10:30:00,121.21,121.57,120.93,121.57,42468.0,119.5849,119.94,119.3086,119.94,42468.0
2024-12-17 10:40:00,121.35,121.45,120.98,121.05,32624.0,119.723,119.8217,119.358,119.427,32624.0
2024-12-17 10:50:00,121.17,121.54,121.0,121.07,25921.0,119.5454,119.9104,119.3777,119.4467,25921.0
2024-12-17 11:00:00,121.04,121.95,121.01,121.72,62949.0,119.4172,120.3149,119.3876,120.088,62949.0
2024-12-17 11:10:00,121.56,121.7,120.97,121.21,31747.0,119.9302,120.0683,119.3481,119.5849,31747.0
2024-12-17 11:20:00,121.14,121.21,120.64,121.16,30099.0,119.5158,119.5849,119.0225,119.5355,30099.0
2024-12-17 11:30:00,121.22,121.4,120.48,120.74,61439.0,119.5947,119.7723,118.8647,119.1212,61439.0
2024-12-17 11:40:00,120.82,120.95,120.34,120.52,37639.0,119.2001,119.3284,118.7265,118.9041,37639.0
2024-12-17 11:50:00,120.48,120.82,120.42,120.77,25824.0,118.8647,119.2001,118.8055,119.1508,25824.0
2024-12-17 12:00:00,120.77,121.15,120.4,120.46,54064.0,119.1508,119.5257,118.7857,118.8449,54064.0
2024-12-17 12:10:00,120.4,120.4,120.07,120.23,43568.0,118.7857,118.7857,118.4602,118.618,43568.0
2024-12-17 12:20:00,120.26,120.4,119.89,120.11,30343.0,118.6476,118.7857,118.2826,118.4996,30343.0
2024-12-17 12:30:00,120.11,120.38,120.04,120.13,21835.0,118.4996,118.766,118.4306,118.5194,21835.0
2024-12-17 12:40:00,120.1,120.52,120.04,120.5,17586.0,118.4898,118.9041,118.4306,118.8844,17586.0
2024-12-17 12:50:00,120.5,120.75,120.37,120.45,20890.0,118.8844,119.131,118.7561,118.8351,20890.0
2024-12-17 13:00:00,120.52,120.83,120.04,120.07,61071.0,118.9041,119.21,118.4306,118.4602,61071.0
2024-12-17 13:10:00,120.07,120.19,119.89,119.95,13918.0,118.4602,118.5785,118.2826,118.3418,13918.0
2024-12-17 13:20:00,119.91,120.08,119.65,119.76,34883.0,118.3023,118.47,118.0458,118.1543,34883.0
2024-12-17 13:30:00,119.71,119.8,119.54,119.54,32677.0,118.105,118.1938,117.9373,117.9373,32677.0
2024-12-17 13:40:00,119.59,119.68,119.44,119.56,42421.0,117.9866,118.0754,117.8386,117.957,42421.0
2024-12-17 13:50:00,119.59,120.54,119.52,120.36,43220.0,117.9866,118.9239,117.9175,118.7463,43220.0
2024-12-17 14:00:00,120.41,120.41,120.0,120.37,23958.0,118.7956,118.7956,118.3911,118.7561,23958.0
2024-12-17 14:10:00,120.36,120.39,120.22,120.3,11129.0,118.7463,118.7759,118.6081,118.6871,11129.0
2024-12-17 14:20:00,120.33,120.49,120.22,120.37,11473.0,118.7167,118.8745,118.6081,118.7561,11473.0
2024-12-17 14:30:00,120.37,120.6,119.89,120.53,35973.0,118.7561,118.983,118.2826,118.914,35973.0
2024-12-17 14:40:00,120.46,120.65,120.34,120.61,28589.0,118.8449,119.0324,118.7265,118.9929,28589.0
2024-12-17 14:50:00,120.54,120.67,120.51,120.64,18143.0,118.9239,119.0521,118.8943,119.0225,18143.0
2024-12-17 15:00:00,120.56,120.79,120.38,120.75,27723.0,118.9436,119.1705,118.766,119.131,27723.0
2024-12-17 15:10:00,120.73,120.79,120.38,120.44,21783.0,119.1113,119.1705,118.766,118.8252,21783.0
2024-12-17 15:20:00,120.44,120.78,120.34,120.74,39451.0,118.8252,119.1606,118.7265,119.1212,39451.0
2024-12-17 15:30:00,120.69,120.74,120.21,120.24,37707.0,119.0718,119.1212,118.5983,118.6279,37707.0
2024-12-17 15:40:00,120.19,120.97,120.05,120.91,66908.0,118.5785,119.3481,118.4404,119.2889,66908.0
2024-12-17 15:50:00,120.91,121.21,120.8,120.99,166258.0,119.2889,119.5849,119.1804,119.3678,166258.0
2024-12-18 09:30:00,121.49,122.33,121.25,122.03,67588.0,119.8611,120.6899,119.6243,120.3939,67588.0
2024-12-18 09:40:00,121.95,122.5,121.82,122.01,43873.0,120.3149,120.8576,120.1867,120.3741,43873.0
2024-12-18 09:50:00,121.87,122.34,121.34,121.64,62472.0,120.236,120.6997,119.7131,120.0091,62472.0
2024-12-18 10:00:00,121.59,122.3,121.35,122.3,41961.0,119.9598,120.6603,119.723,120.6603,41961.0
2024-12-18 10:10:00,122.3,122.3,121.61,122.08,50220.0,120.6603,120.6603,119.9795,120.4432,50220.0
2024-12-18 10:20:00,122.13,122.38,121.92,122.07,27425.0,120.4925,120.7392,120.2854,120.4333,27425.0
2024-12-18 10:30:00,121.93,122.32,121.28,121.28,70555.0,120.2952,120.68,119.6539,119.6539,70555.0
2024-12-18 10:40:00,121.28,121.88,121.17,121.57,33913.0,119.6539,120.2459,119.5454,119.94,33913.0
2024-12-18 10:50:00,121.63,121.8,121.44,121.48,18472.0,119.9992,120.167,119.8118,119.8513,18472.0
2024-12-18 11:00:00,121.57,121.73,121.22,121.29,20514.0,119.94,120.0979,119.5947,119.6638,20514.0
2024-12-18 11:10:00,121.24,121.5,121.1,121.35,21163.0,119.6145,119.871,119.4763,119.723,21163.0
2024-12-18 11:20:00,121.48,122.04,121.48,122.01,11284.0,119.8513,120.4037,119.8513,120.3741,11284.0
2024-12-18 11:30:00,121.94,122.13,121.77,121.88,14214.0,120.3051,120.4925,120.1374,120.2459,14214.0
2024-12-18 11:40:00,121.79,121.9,121.67,121.89,13038.0,120.1571,120.2656,120.0387,120.2558,13038.0
2024-12-18 11:50:00,121.91,121.91,121.53,121.62,14477.0,120.2755,120.2755,119.9006,119.9894,14477.0
2024-12-18 12:00:00,121.56,121.79,121.52,121.63,14425.0,119.9302,120.1571,119.8907,119.9992,14425.0
2024-12-18 12:10:00,121.65,122.23,121.59,122.18,15438.0,120.019,120.5912,119.9598,120.5419,15438.0
2024-12-18 12:20:00,122.25,122.6,122.12,122.6,19613.0,120.6109,120.9562,120.4827,120.9562,19613.0
2024-12-18 12:30:00,122.56,122.75,122.27,122.28,14996.0,120.9168,121.1042,120.6307,120.6405,14996.0
2024-12-18 12:40:00,122.26,122.41,122.08,122.17,13153.0,120.6208,120.7688,120.4432,120.532,13153.0
2024-12-18 12:50:00,122.17,122.41,121.98,122.31,11978.0,120.532,120.7688,120.3445,120.6701,11978.0
2024-12-18 13:00:00,122.37,123.13,122.29,123.12,37685.0,120.7293,121.4791,120.6504,121.4693,37685.0
2024-12-18 13:10:00,123.0,123.16,122.59,122.59,29159.0,121.3509,121.5087,120.9464,120.9464,29159.0
2024-12-18 13:20:00,122.53,122.78,122.51,122.59,20602.0,120.8872,121.1338,120.8674,120.9464,20602.0
2024-12-18 13:30:00,122.51,122.66,122.42,122.44,18888.0,120.8674,121.0154,120.7786,120.7984,18888.0
2024-12-18 13:40:00,122.43,122.53,122.28,122.29,10047.0,120.7885,120.8872,120.6405,120.6504,10047.0
2024-12-18 13:50:00,122.35,122.5,122.27,122.28,27414.0,120.7096,120.8576,120.6307,120.6405,27414.0
2024-12-18 14:00:00,122.28,122.55,120.7,120.76,45433.0,120.6405,120.9069,119.0817,119.1409,45433.0
2024-12-18 14:10:00,120.7,121.26,120.62,121.11,16851.0,119.0817,119.6342,119.0028,119.4862,16851.0
2024-12-18 14:20:00,121.11,121.25,120.78,120.78,18256.0,119.4862,119.6243,119.1606,119.1606,18256.0
2024-12-18 14:30:00,120.78,121.46,120.71,120.86,15119.0,119.1606,119.8315,119.0916,119.2396,15119.0
2024-12-18 14:40:00,121.01,121.17,120.28,120.48,36683.0,119.3876,119.5454,118.6673,118.8647,36683.0
2024-12-18 14:50:00,120.46,120.64,120.29,120.56,12451.0,118.8449,119.0225,118.6772,118.9436,12451.0
2024-12-18 15:00:00,120.65,120.93,120.52,120.72,21878.0,119.0324,119.3086,118.9041,119.1014,21878.0
2024-12-18 15:10:00,120.7,120.7,119.6,119.78,42809.0,119.0817,119.0817,117.9965,118.174,42809.0
2024-12-18 15:20:00,119.75,120.11,119.2,119.34,26770.0,118.1444,118.4996,117.6018,117.7399,26770.0
2024-12-18 15:30:00,119.35,119.4,118.5,118.51,44157.0,117.7498,117.7991,116.9112,116.9211,44157.0
2024-12-18 15:40:00,118.5,118.55,117.57,118.41,84341.0,116.9112,116.9605,115.9937,116.8224,84341.0
2024-12-18 15:50:00,118.17,118.38,117.7,117.91,170794.0,116.5856,116.7928,116.1219,116.3291,170794.0
2024-12-19 09:30:00,118.4,120.12,117.96,118.89,85219.0,116.8125,118.5095,116.3784,117.296,85219.0
2024-12-19 09:40:00,118.86,119.08,118.2,118.31,24920.0,117.2664,117.4834,116.6152,116.7238,24920.0
2024-12-19 09:50:00,118.42,118.94,118.15,118.79,33301.0,116.8323,117.3453,116.5659,117.1973,33301.0
2024-12-19 10:00:00,118.69,118.81,117.87,118.02,57218.0,117.0987,117.217,116.2897,116.4376,57218.0
2024-12-19 10:10:00,118.02,118.27,117.7,118.0,25706.0,116.4376,116.6843,116.1219,116.4179,25706.0
2024-12-19 10:20:00,118.0,118.52,118.0,118.11,16136.0,116.4179,116.9309,116.4179,116.5264,16136.0
2024-12-19 10:30:00,118.11,118.33,117.5,117.58,59024.0,116.5264,116.7435,115.9246,116.0035,59024.0
2024-12-19 10:40:00,117.6,118.03,116.98,117.26,33044.0,116.0233,116.4475,115.4116,115.6878,33044.0
2024-12-19 10:50:00,117.25,117.55,117.02,117.19,18897.0,115.678,115.9739,115.451,115.6188,18897.0
2024-12-19 11:00:00,117.09,117.29,116.55,116.6,20558.0,115.5201,115.7174,114.9874,115.0367,20558.0
2024-12-19 11:10:00,116.66,117.16,116.6,117.06,23493.0,115.0959,115.5892,115.0367,115.4905,23493.0
2024-12-19 11:20:00,116.93,117.25,116.85,116.92,42477.0,115.3623,115.678,115.2833,115.3524,42477.0
2024-12-19 11:30:00,116.86,117.42,116.82,117.05,28027.0,115.2932,115.8457,115.2537,115.4806,28027.0
2024-12-19 11:40:00,116.93,116.97,116.51,116.75,19190.0,115.3623,115.4017,114.9479,115.1847,19190.0
2024-12-19 11:50:00,116.7,116.77,116.07,116.11,19188.0,115.1353,115.2044,114.5138,114.5532,19188.0
2024-12-19 12:00:00,116.18,116.36,115.88,115.94,19861.0,114.6223,114.7999,114.3263,114.3855,19861.0
2024-12-19 12:10:00,115.91,116.04,115.67,115.88,39805.0,114.3559,114.4842,114.1191,114.3263,39805.0
2024-12-19 12:20:00,115.93,115.93,115.57,115.71,27625.0,114.3757,114.3757,114.0205,114.1586,27625.0
2024-12-19 12:30:00,115.74,115.93,115.53,115.9,24483.0,114.1882,114.3757,113.981,114.3461,24483.0
2024-12-19 12:40:00,115.9,115.96,115.29,115.57,36368.0,114.3461,114.4053,113.7442,114.0205,36368.0
2024-12-19 12:50:00,115.5,115.85,115.48,115.62,27591.0,113.9514,114.2967,113.9317,114.0698,27591.0
2024-12-19 13:00:00,115.53,116.08,115.42,115.97,33520.0,113.981,114.5237,113.8725,114.4151,33520.0
2024-12-19 13:10:00,115.95,116.36,115.95,116.21,23830.0,114.3954,114.7999,114.3954,114.6519,23830.0
2024-12-19 13:20:00,116.25,116.26,115.86,116.18,32152.0,114.6914,114.7012,114.3066,114.6223,32152.0
2024-12-19 13:30:00,116.18,116.31,116.03,116.22,27083.0,114.6223,114.7506,114.4743,114.6618,27083.0
2024-12-19 13:40:00,116.15,116.29,116.1,116.24,16460.0,114.5927,114.7308,114.5434,114.6815,16460.0
2024-12-19 13:50:00,116.22,116.33,116.03,116.29,18964.0,114.6618,114.7703,114.4743,114.7308,18964.0
2024-12-19 14:00:00,116.25,116.53,116.25,116.32,18711.0,114.6914,114.9676,114.6914,114.7604,18711.0
2024-12-19 14:10:00,116.38,116.38,115.95,116.09,27371.0,114.8196,114.8196,114.3954,114.5335,27371.0
2024-12-19 14:20:00,116.07,116.41,116.06,116.19,15622.0,114.5138,114.8492,114.5039,114.6322,15622.0
2024-12-19 14:30:00,116.2,116.34,116.03,116.04,16751.0,114.642,114.7802,114.4743,114.4842,16751.0
2024-12-19 14:40:00,116.0,116.16,115.92,116.12,17521.0,114.4447,114.6026,114.3658,114.5631,17521.0
2024-12-19 14:50:00,116.1,116.51,116.05,116.36,23982.0,114.5434,114.9479,114.4941,114.7999,23982.0
2024-12-19 15:00:00,116.36,116.44,116.0,116.12,19107.0,114.7999,114.8788,114.4447,114.5631,19107.0
2024-12-19 15:10:00,116.1,116.31,116.02,116.28,22127.0,114.5434,114.7506,114.4645,114.721,22127.0
2024-12-19 15:20:00,116.28,116.38,116.07,116.16,19637.0,114.721,114.8196,114.5138,114.6026,19637.0
2024-12-19 15:30:00,116.16,116.58,116.03,116.56,34127.0,114.6026,115.0169,114.4743,114.9972,34127.0
2024-12-19 15:40:00,116.58,116.85,116.45,116.58,39220.0,115.0169,115.2833,114.8887,115.0169,39220.0
2024-12-19 15:50:00,116.52,116.58,115.67,115.74,247506.0,114.9578,115.0169,114.1191,114.1882,247506.0
2024-12-20 09:30:00,114.67,116.82,113.93,116.31,307378.0,113.1326,115.2537,112.4025,114.7506,307378.0
2024-12-20 09:40:00,116.46,116.59,115.72,115.98,14037.0,114.8986,115.0268,114.1685,114.425,14037.0
2024-12-20 09:50:00,115.8,116.16,115.54,115.7,16883.0,114.2474,114.6026,113.9909,114.1487,16883.0
2024-12-20 10:00:00,115.89,116.22,115.42,115.6,11566.0,114.3362,114.6618,113.8725,114.0501,11566.0
2024-12-20 10:10:00,115.47,116.23,115.3,116.01,12172.0,113.9218,114.6716,113.7541,114.4546,12172.0
2024-12-20 10:20:00,116.2,116.21,115.93,116.15,22291.0,114.642,114.6519,114.3757,114.5927,22291.0
2024-12-20 10:30:00,116.16,116.65,115.93,116.11,48720.0,114.6026,115.086,114.3757,114.5532,48720.0
2024-12-20 10:40:00,116.11,116.49,115.86,116.31,38029.0,114.5532,114.9282,114.3066,114.7506,38029.0
2024-12-20 10:50:00,116.2,116.67,116.04,116.5,13983.0,114.642,115.1057,114.4842,114.938,13983.0
2024-12-20 11:00:00,116.5,116.95,116.5,116.81,27282.0,114.938,115.382,114.938,115.2439,27282.0
2024-12-20 11:10:00,116.73,117.24,116.69,117.15,17515.0,115.1649,115.6681,115.1255,115.5793,17515.0
2024-12-20 11:20:00,117.15,117.57,116.75,117.34,59591.0,115.5793,115.9937,115.1847,115.7668,59591.0
2024-12-20 11:30:00,117.28,117.4,116.91,117.14,10494.0,115.7076,115.826,115.3425,115.5694,10494.0
2024-12-20 11:40:00,117.04,117.59,117.02,117.35,10531.0,115.4708,116.0134,115.451,115.7766,10531.0
2024-12-20 11:50:00,117.43,117.79,117.32,117.69,15953.0,115.8556,116.2107,115.747,116.1121,15953.0
2024-12-20 12:00:00,117.69,117.81,117.44,117.47,10803.0,116.1121,116.2305,115.8654,115.895,10803.0
2024-12-20 12:10:00,117.44,117.74,117.32,117.47,25791.0,115.8654,116.1614,115.747,115.895,25791.0
2024-12-20 12:20:00,117.55,117.6,117.32,117.42,11236.0,115.9739,116.0233,115.747,115.8457,11236.0
2024-12-20 12:30:00,117.42,117.42,117.11,117.35,12012.0,115.8457,115.8457,115.5398,115.7766,12012.0
2024-12-20 12:40:00,117.34,117.36,116.99,117.1,5946.0,115.7668,115.7865,115.4215,115.53,5946.0
2024-12-20 12:50:00,117.1,117.32,117.0,117.28,42112.0,115.53,115.747,115.4313,115.7076,42112.0
2024-12-20 13:00:00,117.22,117.34,117.11,117.22,16789.0,115.6484,115.7668,115.5398,115.6484,16789.0
2024-12-20 13:10:00,117.16,117.22,116.93,116.98,31293.0,115.5892,115.6484,115.3623,115.4116,31293.0
2024-12-20 13:20:00,116.99,117.1,116.49,116.53,41897.0,115.4215,115.53,114.9282,114.9676,41897.0
2024-12-20 13:30:00,116.62,117.03,116.54,116.9,12064.0,115.0564,115.4609,114.9775,115.3327,12064.0
2024-12-20 13:40:00,116.78,117.08,116.67,116.97,15936.0,115.2143,115.5102,115.1057,115.4017,15936.0
2024-12-20 13:50:00,116.97,117.49,116.96,117.17,73157.0,115.4017,115.9147,115.3919,115.599,73157.0
2024-12-20 14:00:00,117.19,117.23,116.84,117.02,17509.0,115.6188,115.6582,115.2735,115.451,17509.0
2024-12-20 14:10:00,117.0,117.2,116.89,116.96,23532.0,115.4313,115.6286,115.3228,115.3919,23532.0
2024-12-20 14:20:00,116.96,117.72,116.95,117.69,42908.0,115.3919,116.1417,115.382,116.1121,42908.0
2024-12-20 14:30:00,117.59,117.92,117.42,117.86,27099.0,116.0134,116.339,115.8457,116.2798,27099.0
2024-12-20 14:40:00,117.8,117.86,117.54,117.6,17968.0,116.2206,116.2798,115.9641,116.0233,17968.0
2024-12-20 14:50:00,117.55,117.69,117.14,117.24,32108.0,115.9739,116.1121,115.5694,115.6681,32108.0
2024-12-20 15:00:00,117.2,117.35,116.81,116.81,32824.0,115.6286,115.7766,115.2439,115.2439,32824.0
2024-12-20 15:10:00,116.84,116.96,116.5,116.57,48377.0,115.2735,115.3919,114.938,115.0071,48377.0
2024-12-20 15:20:00,116.59,116.85,116.43,116.73,21270.0,115.0268,115.2833,114.869,115.1649,21270.0
2024-12-20 15:30:00,116.82,116.9,116.25,116.69,61522.0,115.2537,115.3327,114.6914,115.1255,61522.0
2024-12-20 15:40:00,116.72,116.76,115.84,115.91,127893.0,115.1551,115.1945,114.2869,114.3559,127893.0
2024-12-20 15:50:00,115.84,116.69,115.67,116.53,271580.0,114.2869,115.1255,114.1191,114.9676,271580.0
2024-12-23 09:30:00,116.5,116.83,115.55,115.55,75041.0,114.938,115.2636,114.0008,114.0008,75041.0
2024-12-23 09:40:00,115.66,116.42,115.61,115.9,10181.0,114.1093,114.8591,114.06,114.3461,10181.0
2024-12-23 09:50:00,115.98,116.07,115.6,116.07,43135.0,114.425,114.5138,114.0501,114.5138,43135.0
2024-12-23 10:00:00,115.82,115.89,115.25,115.25,11545.0,114.2671,114.3362,113.7048,113.7048,11545.0
2024-12-23 10:10:00,115.34,115.88,115.11,115.45,26058.0,113.7936,114.3263,113.5667,113.9021,26058.0
2024-12-23 10:20:00,115.49,115.61,115.18,115.46,7641.0,113.9416,114.06,113.6357,113.912,7641.0
2024-12-23 10:30:00,115.62,115.7,115.35,115.41,19335.0,114.0698,114.1487,113.8034,113.8626,19335.0
2024-12-23 10:40:00,115.36,115.43,114.99,115.06,10964.0,113.8133,113.8824,113.4483,113.5173,10964.0
2024-12-23 10:50:00,115.07,115.15,114.89,115.08,16037.0,113.5272,113.6061,113.3496,113.5371,16037.0
2024-12-23 11:00:00,115.05,115.19,114.88,114.89,19571.0,113.5075,113.6456,113.3397,113.3496,19571.0
2024-12-23 11:10:00,114.91,115.71,114.9,115.41,16636.0,113.3693,114.1586,113.3595,113.8626,16636.0
2024-12-23 11:20:00,115.46,115.78,115.39,115.65,14054.0,113.912,114.2277,113.8429,114.0994,14054.0
2024-12-23 11:30:00,115.67,116.07,115.65,115.7,20347.0,114.1191,114.5138,114.0994,114.1487,20347.0
2024-12-23 11:40:00,115.66,116.08,115.66,116.08,11913.0,114.1093,114.5237,114.1093,114.5237,11913.0
2024-12-23 11:50:00,116.07,116.36,115.96,116.33,12262.0,114.5138,114.7999,114.4053,114.7703,12262.0
2024-12-23 12:00:00,116.34,116.43,116.26,116.35,13199.0,114.7802,114.869,114.7012,114.79,13199.0
2024-12-23 12:10:00,116.3,116.35,116.17,116.25,12959.0,114.7407,114.79,114.6124,114.6914,12959.0
2024-12-23 12:20:00,116.24,116.37,116.0,116.22,9436.0,114.6815,114.8098,114.4447,114.6618,9436.0
2024-12-23 12:30:00,116.15,116.23,115.85,115.98,12631.0,114.5927,114.6716,114.2967,114.425,12631.0
2024-12-23 12:40:00,115.89,116.17,115.85,116.17,7731.0,114.3362,114.6124,114.2967,114.6124,7731.0
2024-12-23 12:50:00,116.11,116.5,116.11,116.35,12348.0,114.5532,114.938,114.5532,114.79,12348.0
2024-12-23 13:00:00,116.31,116.47,116.22,116.28,9233.0,114.7506,114.9084,114.6618,114.721,9233.0
2024-12-23 13:10:00,116.22,116.44,116.19,116.39,10124.0,114.6618,114.8788,114.6322,114.8295,10124.0
2024-12-23 13:20:00,116.39,116.5,116.2,116.36,17697.0,114.8295,114.938,114.642,114.7999,17697.0
2024-12-23 13:30:00,116.31,116.4,116.15,116.27,10125.0,114.7506,114.8394,114.5927,114.7111,10125.0
2024-12-23 13:40:00,116.15,116.19,115.76,116.08,16689.0,114.5927,114.6322,114.2079,114.5237,16689.0
2024-12-23 13:50:00,116.08,116.21,115.98,116.09,10065.0,114.5237,114.6519,114.425,114.5335,10065.0
2024-12-23 14:00:00,115.99,116.1,115.9,116.03,15766.0,114.4349,114.5434,114.3461,114.4743,15766.0
2024-12-23 14:10:00,116.09,116.14,115.97,116.02,7336.0,114.5335,114.5828,114.4151,114.4645,7336.0
2024-12-23 14:20:00,116.03,116.14,116.0,116.04,10091.0,114.4743,114.5828,114.4447,114.4842,10091.0
2024-12-23 14:30:00,116.05,116.23,115.95,116.06,14181.0,114.4941,114.6716,114.3954,114.5039,14181.0
2024-12-23 14:40:00,116.12,116.22,115.91,115.98,17481.0,114.5631,114.6618,114.3559,114.425,17481.0
2024-12-23 14:50:00,115.98,116.16,115.98,116.15,19140.0,114.425,114.6026,114.425,114.5927,19140.0
2024-12-23 15:00:00,116.16,116.4,116.16,116.28,14004.0,114.6026,114.8394,114.6026,114.721,14004.0
2024-12-23 15:10:00,116.18,116.23,115.93,115.93,22752.0,114.6223,114.6716,114.3757,114.3757,22752.0
2024-12-23 15:20:00,116.02,116.29,115.97,116.21,17166.0,114.4645,114.7308,114.4151,114.6519,17166.0
2024-12-23 15:30:00,116.2,116.46,116.17,116.4,31202.0,114.642,114.8986,114.6124,114.8394,31202.0
2024-12-23 15:40:00,116.43,116.72,116.32,116.72,33215.0,114.869,115.1551,114.7604,115.1551,33215.0
2024-12-23 15:50:00,116.7,116.84,116.6,116.61,130362.0,115.1353,115.2735,115.0367,115.0465,130362.0
2024-12-24 09:30:00,116.58,116.67,116.0,116.03,39774.0,115.0169,115.1057,114.4447,114.4743,39774.0
2024-12-24 09:40:00,116.0,116.17,115.71,115.93,10870.0,114.4447,114.6124,114.1586,114.3757,10870.0
2024-12-24 09:50:00,115.8,116.29,115.79,116.15,7682.0,114.2474,114.7308,114.2375,114.5927,7682.0
2024-12-24 10:00:00,116.25,116.66,116.19,116.39,25745.0,114.6914,115.0959,114.6322,114.8295,25745.0
2024-12-24 10:10:00,116.41,116.75,116.38,116.7,14589.0,114.8492,115.1847,114.8196,115.1353,14589.0
2024-12-24 10:20:00,116.7,116.93,116.6,116.93,11942.0,115.1353,115.3623,115.0367,115.3623,11942.0
2024-12-24 10:30:00,116.83,117.03,116.83,117.01,13634.0,115.2636,115.4609,115.2636,115.4412,13634.0
2024-12-24 10:40:00,116.92,116.99,116.75,116.91,21241.0,115.3524,115.4215,115.1847,115.3425,21241.0
2024-12-24 10:50:00,116.95,117.33,116.77,117.21,14680.0,115.382,115.7569,115.2044,115.6385,14680.0
2024-12-24 11:00:00,117.18,117.18,116.9,117.03,8049.0,115.6089,115.6089,115.3327,115.4609,8049.0
2024-12-24 11:10:00,116.85,116.86,116.53,116.55,20198.0,115.2833,115.2932,114.9676,114.9874,20198.0
2024-12-24 11:20:00,116.55,117.15,116.55,117.04,14422.0,114.9874,115.5793,114.9874,115.4708,14422.0
2024-12-24 11:30:00,117.08,117.33,117.04,117.25,9126.0,115.5102,115.7569,115.4708,115.678,9126.0
2024-12-24 11:40:00,117.28,117.38,117.16,117.26,10018.0,115.7076,115.8062,115.5892,115.6878,10018.0
2024-12-24 11:50:00,117.2,117.36,116.99,117.28,14031.0,115.6286,115.7865,115.4215,115.7076,14031.0
2024-12-24 12:00:00,117.28,117.56,117.27,117.37,16152.0,115.7076,115.9838,115.6977,115.7964,16152.0
2024-12-24 12:10:00,117.4,117.68,117.29,117.56,13807.0,115.826,116.1022,115.7174,115.9838,13807.0
2024-12-24 12:20:00,117.49,117.87,117.49,117.83,26265.0,115.9147,116.2897,115.9147,116.2502,26265.0
2024-12-24 12:30:00,117.83,117.87,117.55,117.72,22198.0,116.2502,116.2897,115.9739,116.1417,22198.0
2024-12-24 12:40:00,117.69,117.76,117.49,117.76,32102.0,116.1121,116.1811,115.9147,116.1811,32102.0
2024-12-24 12:50:00,117.76,117.83,117.16,117.46,93416.0,116.1811,116.2502,115.5892,115.8851,93416.0
2024-12-26 09:30:00,116.72,116.75,115.74,116.13,33023.0,115.1551,115.1847,114.1882,114.573,33023.0
2024-12-26 09:40:00,116.36,117.51,116.36,117.51,8206.0,114.7999,115.9345,114.7999,115.9345,8206.0
2024-12-26 09:50:00,117.39,117.49,116.87,117.37,7024.0,115.8161,115.9147,115.3031,115.7964,7024.0
2024-12-26 10:00:00,117.32,117.71,117.3,117.5,8545.0,115.747,116.1318,115.7273,115.9246,8545.0
2024-12-26 10:10:00,117.42,118.0,117.41,117.84,29518.0,115.8457,116.4179,115.8358,116.2601,29518.0
2024-12-26 10:20:00,117.82,117.82,117.28,117.37,14159.0,116.2403,116.2403,115.7076,115.7964,14159.0
2024-12-26 10:30:00,117.34,117.58,117.28,117.38,11251.0,115.7668,116.0035,115.7076,115.8062,11251.0
2024-12-26 10:40:00,117.45,117.63,117.29,117.47,11308.0,115.8753,116.0529,115.7174,115.895,11308.0
2024-12-26 10:50:00,117.58,118.16,117.55,118.16,32171.0,116.0035,116.5758,115.9739,116.5758,32171.0
2024-12-26 11:00:00,118.11,118.48,118.1,118.4,23150.0,116.5264,116.8915,116.5166,116.8125,23150.0
2024-12-26 11:10:00,118.41,118.83,118.35,118.78,24096.0,116.8224,117.2368,116.7632,117.1875,24096.0
2024-12-26 11:20:00,118.83,118.89,118.65,118.71,9873.0,117.2368,117.296,117.0592,117.1184,9873.0
2024-12-26 11:30:00,118.64,118.64,118.37,118.47,8943.0,117.0493,117.0493,116.7829,116.8816,8943.0
2024-12-26 11:40:00,118.5,118.58,118.31,118.47,13745.0,116.9112,116.9901,116.7238,116.8816,13745.0
2024-12-26 11:50:00,118.45,118.63,118.39,118.46,14008.0,116.8619,117.0395,116.8027,116.8717,14008.0
2024-12-26 12:00:00,118.44,118.52,118.18,118.18,9816.0,116.852,116.9309,116.5955,116.5955,9816.0
2024-12-26 12:10:00,118.22,118.22,118.0,118.1,9309.0,116.635,116.635,116.4179,116.5166,9309.0
2024-12-26 12:20:00,118.1,118.14,117.94,117.94,9666.0,116.5166,116.556,116.3587,116.3587,9666.0
2024-12-26 12:30:00,117.88,117.96,117.77,117.94,7734.0,116.2995,116.3784,116.191,116.3587,7734.0
2024-12-26 12:40:00,117.86,117.94,117.63,117.63,7451.0,116.2798,116.3587,116.0529,116.0529,7451.0
2024-12-26 12:50:00,117.63,117.75,117.58,117.74,10078.0,116.0529,116.1713,116.0035,116.1614,10078.0
2024-12-26 13:00:00,117.74,118.4,117.69,118.35,22804.0,116.1614,116.8125,116.1121,116.7632,22804.0
2024-12-26 13:10:00,118.35,118.49,118.26,118.46,27945.0,116.7632,116.9013,116.6744,116.8717,27945.0
2024-12-26 13:20:00,118.53,118.53,118.21,118.24,7216.0,116.9408,116.9408,116.6251,116.6547,7216.0
2024-12-26 13:30:00,118.26,118.33,118.1,118.21,16102.0,116.6744,116.7435,116.5166,116.6251,16102.0
2024-12-26 13:40:00,118.2,118.31,118.01,118.31,28616.0,116.6152,116.7238,116.4278,116.7238,28616.0
2024-12-26 13:50:00,118.23,118.3,118.18,118.21,10687.0,116.6448,116.7139,116.5955,116.6251,10687.0
2024-12-26 14:00:00,118.17,118.26,118.04,118.18,11116.0,116.5856,116.6744,116.4574,116.5955,11116.0
2024-12-26 14:10:00,118.18,118.27,118.14,118.23,5974.0,116.5955,116.6843,116.556,116.6448,5974.0
2024-12-26 14:20:00,118.27,118.3,118.14,118.29,11659.0,116.6843,116.7139,116.556,116.704,11659.0
2024-12-26 14:30:00,118.28,118.35,118.17,118.33,12149.0,116.6942,116.7632,116.5856,116.7435,12149.0
2024-12-26 14:40:00,118.26,118.34,118.14,118.15,9944.0,116.6744,116.7534,116.556,116.5659,9944.0
2024-12-26 14:50:00,118.13,118.19,118.1,118.17,15009.0,116.5462,116.6054,116.5166,116.5856,15009.0
2024-12-26 15:00:00,118.2,118.46,118.11,118.41,19727.0,116.6152,116.8717,116.5264,116.8224,19727.0
2024-12-26 15:10:00,118.38,118.46,118.3,118.42,22875.0,116.7928,116.8717,116.7139,116.8323,22875.0
2024-12-26 15:20:00,118.42,118.84,118.41,118.8,19555.0,116.8323,117.2466,116.8224,117.2072,19555.0
2024-12-26 15:30:00,118.8,118.9,118.6,118.88,21341.0,117.2072,117.3058,117.0099,117.2861,21341.0
2024-12-26 15:40:00,118.9,118.95,118.67,118.75,47294.0,117.3058,117.3552,117.0789,117.1579,47294.0
2024-12-26 15:50:00,118.78,119.06,118.63,118.65,167362.0,117.1875,117.4637,117.0395,117.0592,167362.0
2024-12-27 09:30:00,118.09,119.17,117.45,119.17,29148.0,116.5067,117.5722,115.8753,117.5722,29148.0
2024-12-27 09:40:00,119.34,120.31,119.32,119.98,20888.0,117.7399,118.6969,117.7202,118.3714,20888.0
2024-12-27 09:50:00,120.09,120.09,119.33,119.37,11787.0,118.4799,118.4799,117.7301,117.7695,11787.0
2024-12-27 10:00:00,119.33,119.37,118.31,118.59,26725.0,117.7301,117.7695,116.7238,117.0,26725.0
2024-12-27 10:10:00,118.77,118.77,117.9,118.01,15787.0,117.1776,117.1776,116.3192,116.4278,15787.0
2024-12-27 10:20:00,117.92,118.22,117.81,117.97,21954.0,116.339,116.635,116.2305,116.3883,21954.0
2024-12-27 10:30:00,117.88,118.1,117.66,117.99,9544.0,116.2995,116.5166,116.0825,116.408,9544.0
2024-12-27 10:40:00,117.99,118.66,117.99,118.47,9424.0,116.408,117.0691,116.408,116.8816,9424.0
2024-12-27 10:50:00,118.55,118.59,118.12,118.26,17210.0,116.9605,117.0,116.5363,116.6744,17210.0
2024-12-27 11:00:00,118.22,118.33,117.9,117.96,19486.0,116.635,116.7435,116.3192,116.3784,19486.0
2024-12-27 11:10:00,117.94,118.07,117.75,117.83,14452.0,116.3587,116.487,116.1713,116.2502,14452.0
2024-12-27 11:20:00,117.83,118.19,117.82,118.03,20718.0,116.2502,116.6054,116.2403,116.4475,20718.0
2024-12-27 11:30:00,118.13,118.19,117.83,118.11,10645.0,116.5462,116.6054,116.2502,116.5264,10645.0
2024-12-27 11:40:00,118.05,118.16,117.66,117.73,19304.0,116.4672,116.5758,116.0825,116.1515,19304.0
2024-12-27 11:50:00,117.73,117.73,117.35,117.59,13461.0,116.1515,116.1515,115.7766,116.0134,13461.0
2024-12-27 12:00:00,117.59,117.71,117.15,117.26,15047.0,116.0134,116.1318,115.5793,115.6878,15047.0
2024-12-27 12:10:00,117.34,117.39,117.12,117.29,9988.0,115.7668,115.8161,115.5497,115.7174,9988.0
2024-12-27 12:20:00,117.2,117.24,116.84,117.0,21133.0,115.6286,115.6681,115.2735,115.4313,21133.0
2024-12-27 12:30:00,117.02,117.22,116.76,116.76,17636.0,115.451,115.6484,115.1945,115.1945,17636.0
2024-12-27 12:40:00,116.81,116.99,116.73,116.8,9307.0,115.2439,115.4215,115.1649,115.234,9307.0
2024-12-27 12:50:00,116.8,117.07,116.73,116.96,11812.0,115.234,115.5004,115.1649,115.3919,11812.0
2024-12-27 13:00:00,116.95,117.28,116.93,117.15,12099.0,115.382,115.7076,115.3623,115.5793,12099.0
2024-12-27 13:10:00,117.15,117.24,116.98,116.98,8424.0,115.5793,115.6681,115.4116,115.4116,8424.0
2024-12-27 13:20:00,117.05,117.19,117.0,117.16,10710.0,115.4806,115.6188,115.4313,115.5892,10710.0
2024-12-27 13:30:00,117.05,117.28,117.04,117.28,5107.0,115.4806,115.7076,115.4708,115.7076,5107.0
2024-12-27 13:40:00,117.24,117.3,117.07,117.25,10971.0,115.6681,115.7273,115.5004,115.678,10971.0
2024-12-27 13:50:00,117.26,117.5,117.23,117.44,6682.0,115.6878,115.9246,115.6582,115.8654,6682.0
2024-12-27 14:00:00,117.43,117.48,117.23,117.48,7545.0,115.8556,115.9049,115.6582,115.9049,7545.0
2024-12-27 14:10:00,117.43,117.71,117.42,117.71,19192.0,115.8556,116.1318,115.8457,116.1318,19192.0
2024-12-27 14:20:00,117.69,117.72,117.54,117.6,13122.0,116.1121,116.1417,115.9641,116.0233,13122.0
2024-12-27 14:30:00,117.55,117.59,117.43,117.46,14889.0,115.9739,116.0134,115.8556,115.8851,14889.0
2024-12-27 14:40:00,117.53,117.7,117.47,117.66,8132.0,115.9542,116.1219,115.895,116.0825,8132.0
2024-12-27 14:50:00,117.64,117.83,117.6,117.73,9845.0,116.0627,116.2502,116.0233,116.1515,9845.0
2024-12-27 15:00:00,117.78,117.78,117.38,117.68,10377.0,116.2009,116.2009,115.8062,116.1022,10377.0
2024-12-27 15:10:00,117.64,117.67,117.28,117.44,12295.0,116.0627,116.0923,115.7076,115.8654,12295.0
2024-12-27 15:20:00,117.41,117.41,117.15,117.19,13599.0,115.8358,115.8358,115.5793,115.6188,13599.0
2024-12-27 15:30:00,117.15,117.17,116.92,117.0,15206.0,115.5793,115.599,115.3524,115.4313,15206.0
2024-12-27 15:40:00,117.06,117.06,116.74,116.98,20858.0,115.4905,115.4905,115.1748,115.4116,20858.0
2024-12-27 15:50:00,117.0,117.44,116.94,117.33,99654.0,115.4313,115.8654,115.3721,115.7569,99654.0
2024-12-30 09:30:00,116.73,116.73,115.51,115.56,34623.0,115.1649,115.1649,113.9613,114.0106,34623.0
2024-12-30 09:40:00,115.78,116.16,115.4,115.75,14405.0,114.2277,114.6026,113.8528,114.1981,14405.0
2024-12-30 09:50:00,115.64,116.12,115.58,115.83,20333.0,114.0896,114.5631,114.0304,114.277,20333.0
2024-12-30 10:00:00,115.91,116.33,115.75,115.92,26439.0,114.3559,114.7703,114.1981,114.3658,26439.0
2024-12-30 10:10:00,115.96,115.98,115.36,115.36,16541.0,114.4053,114.425,113.8133,113.8133,16541.0
2024-12-30 10:20:00,115.42,115.72,115.28,115.38,16366.0,113.8725,114.1685,113.7344,113.833,16366.0
2024-12-30 10:30:00,115.36,115.53,115.18,115.53,11112.0,113.8133,113.981,113.6357,113.981,11112.0
2024-12-30 10:40:00,115.42,115.62,115.25,115.25,6788.0,113.8725,114.0698,113.7048,113.7048,6788.0
2024-12-30 10:50:00,115.37,115.81,115.28,115.74,8879.0,113.8232,114.2573,113.7344,114.1882,8879.0
2024-12-30 11:00:00,115.76,116.1,115.6,116.09,8581.0,114.2079,114.5434,114.0501,114.5335,8581.0
2024-12-30 11:10:00,116.08,116.3,116.04,116.06,13537.0,114.5237,114.7407,114.4842,114.5039,13537.0
2024-12-30 11:20:00,116.11,116.12,115.82,115.96,8097.0,114.5532,114.5631,114.2671,114.4053,8097.0
2024-12-30 11:30:00,116.0,116.18,115.91,116.15,9999.0,114.4447,114.6223,114.3559,114.5927,9999.0
2024-12-30 11:40:00,116.22,116.71,116.21,116.22,14475.0,114.6618,115.1452,114.6519,114.6618,14475.0
2024-12-30 11:50:00,116.18,116.46,116.14,116.36,16350.0,114.6223,114.8986,114.5828,114.7999,16350.0
2024-12-30 12:00:00,116.34,116.6,116.34,116.52,6146.0,114.7802,115.0367,114.7802,114.9578,6146.0
2024-12-30 12:10:00,116.47,116.62,116.35,116.35,14313.0,114.9084,115.0564,114.79,114.79,14313.0
2024-12-30 12:20:00,116.4,116.55,116.34,116.41,14035.0,114.8394,114.9874,114.7802,114.8492,14035.0
2024-12-30 12:30:00,116.38,116.6,116.34,116.4,10108.0,114.8196,115.0367,114.7802,114.8394,10108.0
2024-12-30 12:40:00,116.47,116.52,116.28,116.42,12644.0,114.9084,114.9578,114.721,114.8591,12644.0
2024-12-30 12:50:00,116.43,116.51,116.22,116.49,17597.0,114.869,114.9479,114.6618,114.9282,17597.0
2024-12-30 13:00:00,116.44,116.59,116.3,116.59,3323.0,114.8788,115.0268,114.7407,115.0268,3323.0
2024-12-30 13:10:00,116.6,116.6,116.16,116.27,11954.0,115.0367,115.0367,114.6026,114.7111,11954.0
2024-12-30 13:20:00,116.37,116.37,116.06,116.19,12849.0,114.8098,114.8098,114.5039,114.6322,12849.0
2024-12-30 13:30:00,116.22,116.58,116.19,116.55,11771.0,114.6618,115.0169,114.6322,114.9874,11771.0
2024-12-30 13:40:00,116.48,116.55,116.16,116.23,27817.0,114.9183,114.9874,114.6026,114.6716,27817.0
2024-12-30 13:50:00,116.3,116.45,116.28,116.32,12413.0,114.7407,114.8887,114.721,114.7604,12413.0
2024-12-30 14:00:00,116.36,116.38,116.05,116.13,8950.0,114.7999,114.8196,114.4941,114.573,8950.0
2024-12-30 14:10:00,116.17,116.17,115.93,116.0,22744.0,114.6124,114.6124,114.3757,114.4447,22744.0
2024-12-30 14:20:00,115.96,115.97,115.76,115.91,10445.0,114.4053,114.4151,114.2079,114.3559,10445.0
2024-12-30 14:30:00,115.84,116.05,115.84,116.05,13182.0,114.2869,114.4941,114.2869,114.4941,13182.0
2024-12-30 14:40:00,116.09,116.18,116.01,116.11,15022.0,114.5335,114.6223,114.4546,114.5532,15022.0
2024-12-30 14:50:00,116.12,116.32,116.12,116.17,10861.0,114.5631,114.7604,114.5631,114.6124,10861.0
2024-12-30 15:00:00,116.13,116.2,115.92,116.01,11578.0,114.573,114.642,114.3658,114.4546,11578.0
2024-12-30 15:10:00,116.09,116.34,116.04,116.34,9473.0,114.5335,114.7802,114.4842,114.7802,9473.0
2024-12-30 15:20:00,116.33,116.44,116.22,116.28,16820.0,114.7703,114.8788,114.6618,114.721,16820.0
2024-12-30 15:30:00,116.3,116.3,115.98,116.07,13460.0,114.7407,114.7407,114.425,114.5138,13460.0
2024-12-30 15:40:00,116.06,116.31,115.94,116.2,14470.0,114.5039,114.7506,114.3855,114.642,14470.0
2024-12-30 15:50:00,116.22,116.33,115.77,115.87,92067.0,114.6618,114.7703,114.2178,114.3165,92067.0
2024-12-31 09:30:00,115.97,117.1,115.69,117.06,60443.0,114.9543,116.0744,114.6768,116.0348,60443.0
2024-12-31 09:40:00,116.82,117.26,116.26,117.07,17800.0,115.7969,116.233,115.2418,116.0447,17800.0
2024-12-31 09:50:00,116.98,117.21,116.69,117.0,20832.0,115.9555,116.1835,115.668,115.9753,20832.0
2024-12-31 10:00:00,117.18,117.32,116.8,117.13,23551.0,116.1537,116.2925,115.777,116.1042,23551.0
2024-12-31 10:10:00,117.15,117.25,117.03,117.13,11121.0,116.124,116.2231,116.005,116.1042,11121.0
2024-12-31 10:20:00,117.05,117.54,117.03,117.32,14307.0,116.0249,116.5106,116.005,116.2925,14307.0
2024-12-31 10:30:00,117.37,117.37,116.9,117.33,14052.0,116.3421,116.3421,115.8762,116.3024,14052.0
2024-12-31 10:40:00,117.33,117.33,116.81,116.94,9269.0,116.3024,116.3024,115.787,115.9158,9269.0
2024-12-31 10:50:00,117.0,117.1,116.67,116.7,13254.0,115.9753,116.0744,115.6482,115.6779,13254.0
2024-12-31 11:00:00,116.75,116.75,116.48,116.54,6584.0,115.7275,115.7275,115.4598,115.5193,6584.0
2024-12-31 11:10:00,116.6,116.83,116.4,116.82,32482.0,115.5788,115.8068,115.3805,115.7969,32482.0
2024-12-31 11:20:00,116.71,116.82,116.67,116.68,11804.0,115.6878,115.7969,115.6482,115.6581,11804.0
2024-12-31 11:30:00,116.68,116.93,116.62,116.83,13071.0,115.6581,115.9059,115.5986,115.8068,13071.0
2024-12-31 11:40:00,116.76,116.97,116.64,116.75,10006.0,115.7374,115.9456,115.6184,115.7275,10006.0
2024-12-31 11:50:00,116.76,116.76,116.55,116.67,8729.0,115.7374,115.7374,115.5292,115.6482,8729.0
2024-12-31 12:00:00,116.63,116.8,116.57,116.68,12784.0,115.6085,115.777,115.5491,115.6581,12784.0
2024-12-31 12:10:00,116.73,116.77,116.34,116.75,17863.0,115.7077,115.7473,115.3211,115.7275,17863.0
2024-12-31 12:20:00,116.72,116.77,116.56,116.64,9694.0,115.6977,115.7473,115.5391,115.6184,9694.0
2024-12-31 12:30:00,116.66,116.8,116.51,116.71,8296.0,115.6383,115.777,115.4896,115.6878,8296.0
2024-12-31 12:40:00,116.73,116.86,116.6,116.83,9708.0,115.7077,115.8365,115.5788,115.8068,9708.0
2024-12-31 12:50:00,116.83,116.98,116.7,116.97,8682.0,115.8068,115.9555,115.6779,115.9456,8682.0
2024-12-31 13:00:00,116.96,117.02,116.84,116.93,9194.0,115.9356,115.9951,115.8167,115.9059,9194.0
2024-12-31 13:10:00,116.93,116.99,116.85,116.89,10082.0,115.9059,115.9654,115.8266,115.8663,10082.0
2024-12-31 13:20:00,116.89,116.89,116.37,116.43,10336.0,115.8663,115.8663,115.3508,115.4103,10336.0
2024-12-31 13:30:00,116.43,116.7,116.37,116.57,8693.0,115.4103,115.6779,115.3508,115.5491,8693.0
2024-12-31 13:40:00,116.66,116.84,116.65,116.76,8030.0,115.6383,115.8167,115.6284,115.7374,8030.0
2024-12-31 13:50:00,116.75,116.84,116.51,116.52,6780.0,115.7275,115.8167,115.4896,115.4995,6780.0
2024-12-31 14:00:00,116.5,116.74,116.35,116.69,9805.0,115.4797,115.7176,115.331,115.668,9805.0
2024-12-31 14:10:00,116.74,116.96,116.62,116.63,7794.0,115.7176,115.9356,115.5986,115.6085,7794.0
2024-12-31 14:20:00,116.69,117.09,116.65,116.98,7973.0,115.668,116.0645,115.6284,115.9555,7973.0
2024-12-31 14:30:00,116.87,116.98,116.81,116.92,8003.0,115.8464,115.9555,115.787,115.896,8003.0
2024-12-31 14:40:00,116.93,117.04,116.85,117.02,8814.0,115.9059,116.0149,115.8266,115.9951,8814.0
2024-12-31 14:50:00,117.02,117.35,117.02,117.25,11441.0,115.9951,116.3222,115.9951,116.2231,11441.0
2024-12-31 15:00:00,117.22,117.6,117.14,117.49,11717.0,116.1934,116.57,116.1141,116.461,11717.0
2024-12-31 15:10:00,117.48,117.52,117.2,117.42,16614.0,116.4511,116.4907,116.1735,116.3916,16614.0
2024-12-31 15:20:00,117.51,117.68,117.33,117.38,22315.0,116.4808,116.6493,116.3024,116.352,22315.0
2024-12-31 15:30:00,117.28,117.47,117.08,117.09,15449.0,116.2528,116.4412,116.0546,116.0645,15449.0
2024-12-31 15:40:00,117.07,117.07,116.79,117.02,12499.0,116.0447,116.0447,115.7671,115.9951,12499.0
2024-12-31 15:50:00,117.06,117.06,116.53,116.8,93859.0,116.0348,116.0348,115.5094,115.777,93859.0
2025-01-02 09:30:00,117.8,118.36,117.5,118.18,41628.0,116.7683,117.3234,116.4709,117.145,41628.0
2025-01-02 09:40:00,117.96,118.69,117.82,118.38,11282.0,116.9269,117.6505,116.7881,117.3432,11282.0
2025-01-02 09:50:00,118.32,118.34,117.31,117.6,38394.0,117.2837,117.3036,116.2826,116.57,38394.0
2025-01-02 10:00:00,117.57,117.59,117.12,117.39,23219.0,116.5403,116.5601,116.0942,116.3619,23219.0
2025-01-02 10:10:00,117.31,117.79,117.14,117.64,11424.0,116.2826,116.7584,116.1141,116.6097,11424.0
2025-01-02 10:20:00,117.64,117.65,117.06,117.16,11707.0,116.6097,116.6196,116.0348,116.1339,11707.0
2025-01-02 10:30:00,117.16,117.25,116.95,116.95,8100.0,116.1339,116.2231,115.9257,115.9257,8100.0
2025-01-02 10:40:00,116.96,117.06,116.84,117.06,7313.0,115.9356,116.0348,115.8167,116.0348,7313.0
2025-01-02 10:50:00,117.09,117.24,116.99,117.0,6330.0,116.0645,116.2132,115.9654,115.9753,6330.0
2025-01-02 11:00:00,117.05,117.11,116.39,116.5,15381.0,116.0249,116.0843,115.3706,115.4797,15381.0
2025-01-02 11:10:00,116.5,116.6,116.34,116.6,15186.0,115.4797,115.5788,115.3211,115.5788,15186.0
2025-01-02 11:20:00,116.63,116.74,116.42,116.7,10514.0,115.6085,115.7176,115.4004,115.6779,10514.0
2025-01-02 11:30:00,116.74,116.84,116.57,116.76,8904.0,115.7176,115.8167,115.5491,115.7374,8904.0
2025-01-02 11:40:00,116.79,116.93,116.56,116.57,5930.0,115.7671,115.9059,115.5391,115.5491,5930.0
2025-01-02 11:50:00,116.51,116.66,116.36,116.42,6270.0,115.4896,115.6383,115.3409,115.4004,6270.0
2025-01-02 12:00:00,116.45,116.61,116.39,116.57,11164.0,115.4301,115.5887,115.3706,115.5491,11164.0
2025-01-02 12:10:00,116.5,116.63,116.45,116.45,5373.0,115.4797,115.6085,115.4301,115.4301,5373.0
2025-01-02 12:20:00,116.44,116.44,115.91,115.91,9890.0,115.4202,115.4202,114.8948,114.8948,9890.0
2025-01-02 12:30:00,115.91,115.92,115.31,115.44,39418.0,114.8948,114.9047,114.3001,114.429,39418.0
2025-01-02 12:40:00,115.35,115.54,115.35,115.43,11095.0,114.3397,114.5281,114.3397,114.419,11095.0
2025-01-02 12:50:00,115.43,115.8,115.41,115.75,18888.0,114.419,114.7858,114.3992,114.7362,18888.0
2025-01-02 13:00:00,115.67,115.67,115.35,115.43,9673.0,114.6569,114.6569,114.3397,114.419,9673.0
2025-01-02 13:10:00,115.37,115.37,115.04,115.05,10486.0,114.3596,114.3596,114.0325,114.0424,10486.0
2025-01-02 13:20:00,115.16,115.3,115.0,115.29,15208.0,114.1514,114.2902,113.9928,114.2803,15208.0
2025-01-02 13:30:00,115.28,115.29,114.9,114.97,18448.0,114.2704,114.2803,113.8937,113.9631,18448.0
2025-01-02 13:40:00,114.9,114.92,114.68,114.83,24671.0,113.8937,113.9135,113.6756,113.8243,24671.0
2025-01-02 13:50:00,114.87,115.06,114.65,115.06,10969.0,113.8639,114.0523,113.6459,114.0523,10969.0
2025-01-02 14:00:00,115.02,115.24,114.99,115.06,12712.0,114.0126,114.2307,113.9829,114.0523,12712.0
2025-01-02 14:10:00,115.06,115.12,114.67,114.79,8263.0,114.0523,114.1118,113.6657,113.7846,8263.0
2025-01-02 14:20:00,114.74,115.16,114.71,115.11,27473.0,113.7351,114.1514,113.7053,114.1018,27473.0
2025-01-02 14:30:00,115.09,115.09,114.62,114.95,18435.0,114.082,114.082,113.6161,113.9432,18435.0
2025-01-02 14:40:00,114.99,115.13,114.76,114.89,10553.0,113.9829,114.1217,113.7549,113.8838,10553.0
2025-01-02 14:50:00,114.89,115.05,114.74,114.74,6979.0,113.8838,114.0424,113.7351,113.7351,6979.0
2025-01-02 15:00:00,114.81,115.11,114.8,114.93,8751.0,113.8045,114.1018,113.7946,113.9234,8751.0
2025-01-02 15:10:00,114.96,115.09,114.92,115.04,10620.0,113.9532,114.082,113.9135,114.0325,10620.0
2025-01-02 15:20:00,115.03,115.28,114.97,115.14,17464.0,114.0225,114.2704,113.9631,114.1316,17464.0
2025-01-02 15:30:00,115.08,115.15,114.72,114.9,16751.0,114.0721,114.1415,113.7153,113.8937,16751.0
2025-01-02 15:40:00,114.92,115.01,114.75,115.01,18801.0,113.9135,114.0027,113.745,114.0027,18801.0
2025-01-02 15:50:00,114.98,115.02,114.38,114.5,146222.0,113.973,114.0126,113.3782,113.4972,146222.0
2025-01-03 09:30:00,114.86,115.73,114.5,114.6,52955.0,113.854,114.7164,113.4972,113.5963,52955.0
2025-01-03 09:40:00,114.44,114.5,113.19,113.23,46390.0,113.4377,113.4972,112.1987,112.2383,46390.0
2025-01-03 09:50:00,113.22,113.22,112.51,112.88,40061.0,112.2284,112.2284,111.5246,111.8914,40061.0
2025-01-03 10:00:00,112.86,113.62,112.5,113.16,24726.0,111.8715,112.6249,111.5147,112.1689,24726.0
2025-01-03 10:10:00,113.55,113.55,113.1,113.29,36324.0,112.5555,112.5555,112.1094,112.2978,36324.0
2025-01-03 10:20:00,113.31,113.57,113.14,113.47,15154.0,112.3176,112.5753,112.1491,112.4762,15154.0
2025-01-03 10:30:00,113.4,113.85,113.31,113.65,31257.0,112.4068,112.8529,112.3176,112.6546,31257.0
2025-01-03 10:40:00,113.65,113.78,113.14,113.25,14575.0,112.6546,112.7835,112.1491,112.2581,14575.0
2025-01-03 10:50:00,113.28,113.37,112.98,113.06,23364.0,112.2879,112.3771,111.9905,112.0698,23364.0
2025-01-03 11:00:00,112.94,113.12,112.67,112.7,12856.0,111.9508,112.1293,111.6832,111.713,12856.0
2025-01-03 11:10:00,112.7,112.78,112.43,112.43,14113.0,111.713,111.7923,111.4453,111.4453,14113.0
2025-01-03 11:20:00,112.38,112.77,112.25,112.73,23226.0,111.3958,111.7823,111.2669,111.7427,23226.0
2025-01-03 11:30:00,112.8,113.01,112.52,112.55,53602.0,111.8121,112.0202,111.5345,111.5643,53602.0
2025-01-03 11:40:00,112.53,113.07,112.46,113.06,20545.0,111.5444,112.0797,111.4751,112.0698,20545.0
2025-01-03 11:50:00,113.03,113.7,113.02,113.59,18041.0,112.0401,112.7042,112.0301,112.5952,18041.0
2025-01-03 12:00:00,113.79,114.54,113.77,114.5,27146.0,112.7934,113.5368,112.7736,113.4972,27146.0
2025-01-03 12:10:00,114.53,114.65,114.33,114.36,14553.0,113.5269,113.6459,113.3287,113.3584,14553.0
2025-01-03 12:20:00,114.3,114.58,114.25,114.25,14402.0,113.2989,113.5765,113.2494,113.2494,14402.0
2025-01-03 12:30:00,114.28,114.58,114.15,114.33,9921.0,113.2791,113.5765,113.1503,113.3287,9921.0
2025-01-03 12:40:00,114.34,114.63,114.27,114.54,24651.0,113.3386,113.626,113.2692,113.5368,24651.0
2025-01-03 12:50:00,114.52,114.6,114.42,114.5,9626.0,113.517,113.5963,113.4179,113.4972,9626.0
2025-01-03 13:00:00,114.48,114.51,114.31,114.44,16299.0,113.4774,113.5071,113.3089,113.4377,16299.0
2025-01-03 13:10:00,114.45,114.64,114.45,114.64,12711.0,113.4476,113.636,113.4476,113.636,12711.0
2025-01-03 13:20:00,114.6,114.97,114.6,114.91,11130.0,113.5963,113.9631,113.5963,113.9036,11130.0
2025-01-03 13:30:00,114.91,115.07,114.78,114.88,11172.0,113.9036,114.0622,113.7747,113.8739,11172.0
2025-01-03 13:40:00,114.98,115.08,114.82,114.98,8800.0,113.973,114.0721,113.8144,113.973,8800.0
2025-01-03 13:50:00,114.92,115.08,114.85,115.01,14144.0,113.9135,114.0721,113.8441,114.0027,14144.0
2025-01-03 14:00:00,114.95,115.21,114.95,115.19,10234.0,113.9432,114.201,113.9432,114.1811,10234.0
2025-01-03 14:10:00,115.19,115.54,115.02,115.48,24800.0,114.1811,114.5281,114.0126,114.4686,24800.0
2025-01-03 14:20:00,115.5,115.74,115.35,115.74,30267.0,114.4884,114.7263,114.3397,114.7263,30267.0
2025-01-03 14:30:00,115.75,115.9,115.72,115.76,26934.0,114.7362,114.8849,114.7065,114.7462,26934.0
2025-01-03 14:40:00,115.74,115.87,115.66,115.72,16118.0,114.7263,114.8552,114.647,114.7065,16118.0
2025-01-03 14:50:00,115.67,115.79,115.6,115.76,16410.0,114.6569,114.7759,114.5876,114.7462,16410.0
2025-01-03 15:00:00,115.76,115.84,115.59,115.75,20294.0,114.7462,114.8255,114.5776,114.7362,20294.0
2025-01-03 15:10:00,115.75,115.92,115.72,115.92,15360.0,114.7362,114.9047,114.7065,114.9047,15360.0
2025-01-03 15:20:00,115.92,116.07,115.7,115.79,16913.0,114.9047,115.0534,114.6867,114.7759,16913.0
2025-01-03 15:30:00,115.7,115.74,115.51,115.63,21175.0,114.6867,114.7263,114.4983,114.6173,21175.0
2025-01-03 15:40:00,115.63,115.81,115.42,115.79,42857.0,114.6173,114.7957,114.4091,114.7759,42857.0
2025-01-03 15:50:00,115.75,115.81,115.33,115.44,215598.0,114.7362,114.7957,114.3199,114.429,215598.0
2025-01-06 09:30:00,118.25,119.78,118.02,118.98,147279.0,117.2143,118.7309,116.9864,117.9379,147279.0
2025-01-06 09:40:00,118.9,120.07,118.83,119.69,47822.0,117.8587,119.0184,117.7893,118.6417,47822.0
2025-01-06 09:50:00,119.76,120.14,119.4,120.06,26711.0,118.7111,119.0878,118.3543,119.0085,26711.0
2025-01-06 10:00:00,120.06,120.31,119.82,120.25,58862.0,119.0085,119.2563,118.7706,119.1968,58862.0
2025-01-06 10:10:00,120.25,120.56,119.89,120.23,60862.0,119.1968,119.5041,118.84,119.177,60862.0
2025-01-06 10:20:00,120.2,121.0,119.98,120.96,36649.0,119.1473,119.9403,118.9292,119.9006,36649.0
2025-01-06 10:30:00,120.92,121.42,120.25,120.41,51280.0,119.861,120.3566,119.1968,119.3554,51280.0
2025-01-06 10:40:00,120.42,120.62,119.93,119.96,24823.0,119.3653,119.5636,118.8796,118.9094,24823.0
2025-01-06 10:50:00,120.0,121.11,119.99,121.11,19538.0,118.949,120.0493,118.9391,120.0493,19538.0
2025-01-06 11:00:00,121.11,121.19,120.58,120.83,20674.0,120.0493,120.1286,119.5239,119.7717,20674.0
2025-01-06 11:10:00,120.94,121.36,120.83,121.3,28081.0,119.8808,120.2971,119.7717,120.2376,28081.0
2025-01-06 11:20:00,121.35,121.67,121.15,121.34,35075.0,120.2872,120.6044,120.0889,120.2773,35075.0
2025-01-06 11:30:00,121.38,121.45,121.16,121.3,16322.0,120.3169,120.3863,120.0989,120.2376,16322.0
2025-01-06 11:40:00,121.35,121.75,121.04,121.71,22835.0,120.2872,120.6837,119.9799,120.644,22835.0
2025-01-06 11:50:00,121.72,121.82,121.55,121.56,27641.0,120.654,120.7531,120.4854,120.4954,27641.0
2025-01-06 12:00:00,121.41,121.41,121.02,121.22,15246.0,120.3467,120.3467,119.9601,120.1583,15246.0
2025-01-06 12:10:00,121.17,121.51,121.09,121.23,38684.0,120.1088,120.4458,120.0295,120.1682,38684.0
2025-01-06 12:20:00,121.29,121.35,120.89,121.01,19968.0,120.2277,120.2872,119.8312,119.9502,19968.0
2025-01-06 12:30:00,120.92,120.97,120.6,120.82,19491.0,119.861,119.9105,119.5438,119.7618,19491.0
2025-01-06 12:40:00,120.82,120.9,120.27,120.27,22103.0,119.7618,119.8411,119.2167,119.2167,22103.0
2025-01-06 12:50:00,120.36,120.51,120.27,120.46,9103.0,119.3059,119.4545,119.2167,119.405,9103.0
2025-01-06 13:00:00,120.55,120.9,120.35,120.67,23051.0,119.4942,119.8411,119.296,119.6131,23051.0
2025-01-06 13:10:00,120.6,121.16,120.43,120.94,27251.0,119.5438,120.0989,119.3753,119.8808,27251.0
2025-01-06 13:20:00,120.99,121.05,120.75,120.86,10369.0,119.9303,119.9898,119.6924,119.8015,10369.0
2025-01-06 13:30:00,120.78,120.86,120.59,120.72,11840.0,119.7222,119.8015,119.5338,119.6627,11840.0
2025-01-06 13:40:00,120.74,120.84,120.47,120.61,20445.0,119.6825,119.7817,119.4149,119.5537,20445.0
2025-01-06 13:50:00,120.64,120.86,120.51,120.82,19796.0,119.5834,119.8015,119.4545,119.7618,19796.0
2025-01-06 14:00:00,120.82,120.82,120.53,120.72,18614.0,119.7618,119.7618,119.4744,119.6627,18614.0
2025-01-06 14:10:00,120.7,120.79,120.55,120.69,13733.0,119.6429,119.7321,119.4942,119.633,13733.0
2025-01-06 14:20:00,120.69,120.69,120.42,120.45,9899.0,119.633,119.633,119.3653,119.3951,9899.0
2025-01-06 14:30:00,120.4,120.5,120.15,120.36,14723.0,119.3455,119.4446,119.0977,119.3059,14723.0
2025-01-06 14:40:00,120.33,120.48,120.25,120.32,18665.0,119.2761,119.4248,119.1968,119.2662,18665.0
2025-01-06 14:50:00,120.29,120.29,119.85,119.98,23462.0,119.2365,119.2365,118.8003,118.9292,23462.0
2025-01-06 15:00:00,119.95,119.97,119.51,119.75,32699.0,118.8995,118.9193,118.4633,118.7012,32699.0
2025-01-06 15:10:00,119.77,119.85,119.63,119.73,58324.0,118.721,118.8003,118.5823,118.6814,58324.0
2025-01-06 15:20:00,119.74,120.05,119.71,119.89,27066.0,118.6913,118.9986,118.6616,118.84,27066.0
2025-01-06 15:30:00,119.82,120.33,119.82,120.28,40950.0,118.7706,119.2761,118.7706,119.2266,40950.0
2025-01-06 15:40:00,120.3,120.4,120.06,120.31,44733.0,119.2464,119.3455,119.0085,119.2563,44733.0
2025-01-06 15:50:00,120.26,120.67,120.13,120.62,248815.0,119.2067,119.6131,119.0779,119.5636,248815.0
2025-01-07 09:30:00,120.76,122.55,120.67,122.08,52329.0,119.7024,121.4767,119.6131,121.0108,52329.0
2025-01-07 09:40:00,121.97,122.74,121.76,122.51,50957.0,120.9018,121.665,120.6936,121.437,50957.0
2025-01-07 09:50:00,122.65,123.45,122.52,123.43,40916.0,121.5758,122.3688,121.4469,122.349,40916.0
2025-01-07 10:00:00,123.18,123.24,122.07,122.18,41323.0,122.1012,122.1606,121.0009,121.1099,41323.0
2025-01-07 10:10:00,122.18,122.37,121.93,122.13,23776.0,121.1099,121.2983,120.8621,121.0604,23776.0
2025-01-07 10:20:00,122.17,122.76,122.1,122.57,29352.0,121.1,121.6848,121.0306,121.4965,29352.0
2025-01-07 10:30:00,122.68,122.73,121.31,121.56,21891.0,121.6055,121.6551,120.2475,120.4954,21891.0
2025-01-07 10:40:00,121.57,121.7,121.19,121.34,19027.0,120.5053,120.6341,120.1286,120.2773,19027.0
2025-01-07 10:50:00,121.47,122.27,121.47,122.26,23639.0,120.4061,121.1991,120.4061,121.1892,23639.0
2025-01-07 11:00:00,122.3,122.73,122.3,122.67,18534.0,121.2289,121.6551,121.2289,121.5956,18534.0
2025-01-07 11:10:00,122.67,122.7,122.34,122.41,18368.0,121.5956,121.6254,121.2685,121.3379,18368.0
2025-01-07 11:20:00,122.38,122.62,122.07,122.59,12861.0,121.3082,121.5461,121.0009,121.5163,12861.0
2025-01-07 11:30:00,122.58,122.63,121.7,122.16,21627.0,121.5064,121.556,120.6341,121.0901,21627.0
2025-01-07 11:40:00,122.09,122.24,121.9,121.97,14073.0,121.0207,121.1694,120.8324,120.9018,14073.0
2025-01-07 11:50:00,121.98,121.98,121.63,121.69,17689.0,120.9117,120.9117,120.5647,120.6242,17689.0
2025-01-07 12:00:00,121.67,121.85,121.31,121.36,16204.0,120.6044,120.7828,120.2475,120.2971,16204.0
2025-01-07 12:10:00,121.33,121.99,121.3,121.99,15176.0,120.2674,120.9216,120.2376,120.9216,15176.0
2025-01-07 12:20:00,121.95,122.15,121.82,121.83,29176.0,120.8819,121.0802,120.7531,120.763,29176.0
2025-01-07 12:30:00,121.86,121.93,121.49,121.52,11512.0,120.7927,120.8621,120.426,120.4557,11512.0
2025-01-07 12:40:00,121.48,121.49,121.31,121.33,9204.0,120.4161,120.426,120.2475,120.2674,9204.0
2025-01-07 12:50:00,121.32,121.35,121.07,121.23,9115.0,120.2575,120.2872,120.0096,120.1682,9115.0
2025-01-07 13:00:00,121.34,121.42,121.04,121.34,11623.0,120.2773,120.3566,119.9799,120.2773,11623.0
2025-01-07 13:10:00,121.42,121.61,121.32,121.5,11132.0,120.3566,120.5449,120.2575,120.4359,11132.0
2025-01-07 13:20:00,121.62,121.83,121.55,121.73,9824.0,120.5548,120.763,120.4854,120.6639,9824.0
2025-01-07 13:30:00,121.79,121.88,121.55,121.63,22337.0,120.7233,120.8126,120.4854,120.5647,22337.0
2025-01-07 13:40:00,121.56,121.62,121.26,121.46,36633.0,120.4954,120.5548,120.198,120.3962,36633.0
2025-01-07 13:50:00,121.46,121.6,121.38,121.46,16217.0,120.3962,120.535,120.3169,120.3962,16217.0
2025-01-07 14:00:00,121.55,121.86,121.46,121.84,8135.0,120.4854,120.7927,120.3962,120.7729,8135.0
2025-01-07 14:10:00,121.77,122.13,121.77,121.98,23443.0,120.7035,121.0604,120.7035,120.9117,23443.0
2025-01-07 14:20:00,121.99,122.02,121.76,121.97,11431.0,120.9216,120.9513,120.6936,120.9018,11431.0
2025-01-07 14:30:00,121.97,122.07,121.84,121.91,20693.0,120.9018,121.0009,120.7729,120.8423,20693.0
2025-01-07 14:40:00,121.87,122.0,121.76,121.76,13945.0,120.8026,120.9315,120.6936,120.6936,13945.0
2025-01-07 14:50:00,121.74,121.84,121.45,121.57,17380.0,120.6738,120.7729,120.3863,120.5053,17380.0
2025-01-07 15:00:00,121.56,121.61,121.12,121.12,31617.0,120.4954,120.5449,120.0592,120.0592,31617.0
2025-01-07 15:10:00,121.12,121.19,120.96,121.05,24801.0,120.0592,120.1286,119.9006,119.9898,24801.0
2025-01-07 15:20:00,121.04,121.05,120.66,120.78,32205.0,119.9799,119.9898,119.6032,119.7222,32205.0
2025-01-07 15:30:00,120.75,120.78,120.24,120.48,42260.0,119.6924,119.7222,119.1869,119.4248,42260.0
2025-01-07 15:40:00,120.48,120.64,120.41,120.56,45459.0,119.4248,119.5834,119.3554,119.5041,45459.0
2025-01-07 15:50:00,120.6,121.47,120.57,121.25,243911.0,119.5438,120.4061,119.514,120.1881,243911.0
2025-01-08 09:30:00,120.53,121.0,118.54,118.79,50821.0,119.4744,119.9403,117.5018,117.7496,50821.0
2025-01-08 09:40:00,118.7,119.23,118.04,118.98,22535.0,117.6604,118.1858,117.0062,117.9379,22535.0
2025-01-08 09:50:00,118.84,119.32,118.58,118.67,20061.0,117.7992,118.275,117.5415,117.6307,20061.0
2025-01-08 10:00:00,118.65,119.51,118.64,119.51,26794.0,117.6108,118.4633,117.6009,118.4633,26794.0
2025-01-08 10:10:00,119.4,119.41,118.66,118.66,16340.0,118.3543,118.3642,117.6208,117.6208,16340.0
2025-01-08 10:20:00,118.76,118.97,118.53,118.54,9925.0,117.7199,117.928,117.4919,117.5018,9925.0
2025-01-08 10:30:00,118.61,118.75,118.06,118.69,43643.0,117.5712,117.71,117.026,117.6505,43643.0
2025-01-08 10:40:00,118.54,118.54,118.03,118.17,15887.0,117.5018,117.5018,116.9963,117.135,15887.0
2025-01-08 10:50:00,118.12,118.47,118.11,118.18,7565.0,117.0855,117.4324,117.0756,117.145,7565.0
2025-01-08 11:00:00,118.13,118.75,118.13,118.66,16758.0,117.0954,117.71,117.0954,117.6208,16758.0
2025-01-08 11:10:00,118.75,118.82,118.43,118.53,16799.0,117.71,117.7794,117.3928,117.4919,16799.0
2025-01-08 11:20:00,118.52,118.62,118.2,118.25,10020.0,117.482,117.5811,117.1648,117.2143,10020.0
2025-01-08 11:30:00,118.21,118.46,118.13,118.46,8827.0,117.1747,117.4225,117.0954,117.4225,8827.0
2025-01-08 11:40:00,118.45,118.5,118.28,118.36,11675.0,117.4126,117.4622,117.2441,117.3234,11675.0
2025-01-08 11:50:00,118.32,118.32,117.93,118.09,7116.0,117.2837,117.2837,116.8971,117.0557,7116.0
2025-01-08 12:00:00,118.11,118.26,117.69,117.69,8898.0,117.0756,117.2243,116.6592,116.6592,8898.0
2025-01-08 12:10:00,117.78,117.96,117.67,117.8,12003.0,116.7485,116.9269,116.6394,116.7683,12003.0
2025-01-08 12:20:00,117.78,117.85,117.55,117.55,9678.0,116.7485,116.8178,116.5205,116.5205,9678.0
2025-01-08 12:30:00,117.58,117.72,117.18,117.26,9104.0,116.5502,116.689,116.1537,116.233,9104.0
2025-01-08 12:40:00,117.26,117.38,116.95,116.98,11511.0,116.233,116.352,115.9257,115.9555,11511.0
2025-01-08 12:50:00,116.93,117.27,116.92,117.07,11108.0,115.9059,116.2429,115.896,116.0447,11108.0
2025-01-08 13:00:00,117.08,117.63,117.02,117.61,27735.0,116.0546,116.5998,115.9951,116.5799,27735.0
2025-01-08 13:10:00,117.56,117.91,117.53,117.78,17159.0,116.5304,116.8773,116.5006,116.7485,17159.0
2025-01-08 13:20:00,117.79,118.14,117.63,118.07,51600.0,116.7584,117.1053,116.5998,117.0359,51600.0
2025-01-08 13:30:00,118.07,118.2,117.99,118.17,9727.0,117.0359,117.1648,116.9566,117.135,9727.0
2025-01-08 13:40:00,118.21,118.36,117.72,117.72,30968.0,117.1747,117.3234,116.689,116.689,30968.0
2025-01-08 13:50:00,117.8,117.9,117.55,117.79,21701.0,116.7683,116.8674,116.5205,116.7584,21701.0
2025-01-08 14:00:00,117.79,118.31,117.61,118.31,8439.0,116.7584,117.2738,116.5799,117.2738,8439.0
2025-01-08 14:10:00,118.22,118.32,117.95,118.32,15038.0,117.1846,117.2837,116.917,117.2837,15038.0
2025-01-08 14:20:00,118.32,118.52,118.13,118.27,8875.0,117.2837,117.482,117.0954,117.2342,8875.0
2025-01-08 14:30:00,118.12,118.18,117.72,117.72,12723.0,117.0855,117.145,116.689,116.689,12723.0
2025-01-08 14:40:00,117.72,117.8,117.5,117.74,24793.0,116.689,116.7683,116.4709,116.7088,24793.0
2025-01-08 14:50:00,117.78,117.94,117.68,117.8,11802.0,116.7485,116.9071,116.6493,116.7683,11802.0
2025-01-08 15:00:00,117.81,118.12,117.68,117.72,23794.0,116.7782,117.0855,116.6493,116.689,23794.0
2025-01-08 15:10:00,117.75,117.91,117.6,117.73,21367.0,116.7187,116.8773,116.57,116.6989,21367.0
2025-01-08 15:20:00,117.73,118.08,117.71,118.03,43957.0,116.6989,117.0458,116.6791,116.9963,43957.0
2025-01-08 15:30:00,118.07,118.07,117.57,117.67,36044.0,117.0359,117.0359,116.5403,116.6394,36044.0
2025-01-08 15:40:00,117.68,118.12,117.68,118.12,37082.0,116.6493,117.0855,116.6493,117.0855,37082.0
2025-01-08 15:50:00,118.15,118.29,117.94,118.16,118271.0,117.1152,117.254,116.9071,117.1251,118271.0
2025-01-10 09:30:00,116.72,117.24,116.24,116.94,64892.0,115.6977,116.2132,115.2219,115.9158,64892.0
2025-01-10 09:40:00,116.89,118.49,116.78,117.88,31405.0,115.8663,117.4522,115.7572,116.8476,31405.0
2025-01-10 09:50:00,117.83,117.97,117.58,117.97,10894.0,116.798,116.9368,116.5502,116.9368,10894.0
2025-01-10 10:00:00,117.77,117.98,117.3,117.69,29621.0,116.7385,116.9467,116.2727,116.6592,29621.0
2025-01-10 10:10:00,117.84,118.32,117.33,118.23,14042.0,116.8079,117.2837,116.3024,117.1945,14042.0
2025-01-10 10:20:00,118.28,118.81,117.92,118.57,13621.0,117.2441,117.7694,116.8872,117.5315,13621.0
2025-01-10 10:30:00,118.56,118.74,118.32,118.5,18822.0,117.5216,117.7001,117.2837,117.4622,18822.0
2025-01-10 10:40:00,118.47,118.75,118.0,118.66,21024.0,117.4324,117.71,116.9665,117.6208,21024.0
2025-01-10 10:50:00,118.63,118.84,118.38,118.72,23812.0,117.591,117.7992,117.3432,117.6802,23812.0
2025-01-10 11:00:00,118.78,118.83,117.77,117.84,27574.0,117.7397,117.7893,116.7385,116.8079,27574.0
2025-01-10 11:10:00,117.71,117.96,117.3,117.3,15629.0,116.6791,116.9269,116.2727,116.2727,15629.0
2025-01-10 11:20:00,117.34,117.9,117.21,117.65,21970.0,116.3123,116.8674,116.1835,116.6196,21970.0
2025-01-10 11:30:00,117.73,117.98,117.55,117.79,14279.0,116.6989,116.9467,116.5205,116.7584,14279.0
2025-01-10 11:40:00,117.79,118.21,117.78,118.21,13417.0,116.7584,117.1747,116.7485,117.1747,13417.0
2025-01-10 11:50:00,118.26,118.39,117.6,117.6,11717.0,117.2243,117.3531,116.57,116.57,11717.0
2025-01-10 12:00:00,117.6,117.86,117.41,117.76,19757.0,116.57,116.8278,116.3817,116.7286,19757.0
2025-01-10 12:10:00,117.67,117.72,117.31,117.69,18246.0,116.6394,116.689,116.2826,116.6592,18246.0
2025-01-10 12:20:00,117.69,117.75,117.34,117.61,8243.0,116.6592,116.7187,116.3123,116.5799,8243.0
2025-01-10 12:30:00,117.66,117.89,117.48,117.84,12345.0,116.6295,116.8575,116.4511,116.8079,12345.0
2025-01-10 12:40:00,117.91,117.91,117.7,117.78,8378.0,116.8773,116.8773,116.6692,116.7485,8378.0
2025-01-10 12:50:00,117.83,117.95,117.65,117.94,25102.0,116.798,116.917,116.6196,116.9071,25102.0
2025-01-10 13:00:00,117.89,117.89,117.59,117.72,12596.0,116.8575,116.8575,116.5601,116.689,12596.0
2025-01-10 13:10:00,117.75,117.78,117.57,117.66,5941.0,116.7187,116.7485,116.5403,116.6295,5941.0
2025-01-10 13:20:00,117.66,118.2,117.66,118.2,19741.0,116.6295,117.1648,116.6295,117.1648,19741.0
2025-01-10 13:30:00,118.07,118.22,117.88,118.14,16698.0,117.0359,117.1846,116.8476,117.1053,16698.0
2025-01-10 13:40:00,118.14,118.22,117.73,117.97,13273.0,117.1053,117.1846,116.6989,116.9368,13273.0
2025-01-10 13:50:00,117.92,118.08,117.7,118.02,19508.0,116.8872,117.0458,116.6692,116.9864,19508.0
2025-01-10 14:00:00,118.02,118.06,117.52,117.55,14790.0,116.9864,117.026,116.4907,116.5205,14790.0
2025-01-10 14:10:00,117.53,117.74,117.41,117.73,21457.0,116.5006,116.7088,116.3817,116.6989,21457.0
2025-01-10 14:20:00,117.65,117.99,117.45,117.91,21403.0,116.6196,116.9566,116.4213,116.8773,21403.0
2025-01-10 14:30:00,117.85,117.85,117.57,117.82,12626.0,116.8178,116.8178,116.5403,116.7881,12626.0
2025-01-10 14:40:00,117.75,117.9,117.62,117.65,13339.0,116.7187,116.8674,116.5899,116.6196,13339.0
2025-01-10 14:50:00,117.63,117.86,117.61,117.73,13432.0,116.5998,116.8278,116.5799,116.6989,13432.0
2025-01-10 15:00:00,117.71,117.71,117.37,117.45,16215.0,116.6791,116.6791,116.3421,116.4213,16215.0
2025-01-10 15:10:00,117.39,117.56,117.35,117.44,43542.0,116.3619,116.5304,116.3222,116.4114,43542.0
2025-01-10 15:20:00,117.51,117.7,117.42,117.58,25970.0,116.4808,116.6692,116.3916,116.5502,25970.0
2025-01-10 15:30:00,117.58,117.83,117.46,117.63,26928.0,116.5502,116.798,116.4313,116.5998,26928.0
2025-01-10 15:40:00,117.62,117.84,117.49,117.83,37704.0,116.5899,116.8079,116.461,116.798,37704.0
2025-01-10 15:50:00,117.83,118.7,117.77,118.13,431424.0,116.798,117.6604,116.7385,117.0954,431424.0
2025-01-13 09:30:00,118.36,120.0,117.6,119.8,47777.0,117.3234,118.949,116.57,118.7508,47777.0
2025-01-13 09:40:00,119.86,122.41,119.84,120.46,179381.0,118.8102,121.3379,118.7904,119.405,179381.0
2025-01-13 09:50:00,120.46,121.61,120.05,121.53,193711.0,119.405,120.5449,118.9986,120.4656,193711.0
2025-01-13 10:00:00,121.52,121.75,120.49,121.53,73144.0,120.4557,120.6837,119.4347,120.4656,73144.0
2025-01-13 10:10:00,121.43,121.96,121.12,121.86,36229.0,120.3665,120.8919,120.0592,120.7927,36229.0
2025-01-13 10:20:00,121.95,121.99,121.32,121.99,31725.0,120.8819,120.9216,120.2575,120.9216,31725.0
2025-01-13 10:30:00,121.97,122.8,121.9,122.69,65339.0,120.9018,121.7245,120.8324,121.6155,65339.0
2025-01-13 10:40:00,122.66,123.46,122.46,123.23,92197.0,121.5857,122.3787,121.3875,122.1507,92197.0
2025-01-13 10:50:00,123.25,123.55,122.99,123.08,44993.0,122.1706,122.4679,121.9128,122.002,44993.0
2025-01-13 11:00:00,123.08,123.08,122.04,122.04,19560.0,122.002,122.002,120.9711,120.9711,19560.0
2025-01-13 11:10:00,122.03,122.59,122.0,122.27,28624.0,120.9612,121.5163,120.9315,121.1991,28624.0
2025-01-13 11:20:00,122.35,122.54,122.21,122.22,19404.0,121.2784,121.4668,121.1397,121.1496,19404.0
2025-01-13 11:30:00,122.26,122.98,122.11,122.47,21397.0,121.1892,121.9029,121.0405,121.3974,21397.0
2025-01-13 11:40:00,122.55,122.91,122.49,122.49,17518.0,121.4767,121.8335,121.4172,121.4172,17518.0
2025-01-13 11:50:00,122.53,122.56,122.0,122.09,22090.0,121.4569,121.4866,120.9315,121.0207,22090.0
2025-01-13 12:00:00,122.09,122.43,121.93,122.43,10736.0,121.0207,121.3577,120.8621,121.3577,10736.0
2025-01-13 12:10:00,122.46,122.6,122.36,122.48,11380.0,121.3875,121.5262,121.2883,121.4073,11380.0
2025-01-13 12:20:00,122.48,122.48,121.89,122.04,18151.0,121.4073,121.4073,120.8225,120.9711,18151.0
2025-01-13 12:30:00,122.04,122.26,121.86,122.03,9338.0,120.9711,121.1892,120.7927,120.9612,9338.0
2025-01-13 12:40:00,121.96,122.12,121.88,122.09,7959.0,120.8919,121.0504,120.8126,121.0207,7959.0
2025-01-13 12:50:00,122.12,122.28,121.94,122.27,21528.0,121.0504,121.209,120.872,121.1991,21528.0
2025-01-13 13:00:00,122.25,122.88,122.15,122.72,42444.0,121.1793,121.8038,121.0802,121.6452,42444.0
2025-01-13 13:10:00,122.83,123.07,122.77,122.99,19014.0,121.7542,121.9921,121.6948,121.9128,19014.0
2025-01-13 13:20:00,123.01,123.26,123.01,123.1,10584.0,121.9327,122.1805,121.9327,122.0219,10584.0
2025-01-13 13:30:00,123.17,123.51,123.08,123.39,28646.0,122.0913,122.4283,122.002,122.3093,28646.0
2025-01-13 13:40:00,123.33,123.43,123.08,123.15,32093.0,122.2499,122.349,122.002,122.0714,32093.0
2025-01-13 13:50:00,123.15,123.35,123.06,123.29,16051.0,122.0714,122.2697,121.9822,122.2102,16051.0
2025-01-13 14:00:00,123.24,123.25,122.85,122.93,16826.0,122.1606,122.1706,121.7741,121.8534,16826.0
2025-01-13 14:10:00,122.93,123.08,122.58,122.61,19925.0,121.8534,122.002,121.5064,121.5362,19925.0
2025-01-13 14:20:00,122.75,122.95,122.67,122.87,17296.0,121.6749,121.8732,121.5956,121.7939,17296.0
2025-01-13 14:30:00,122.82,122.87,122.57,122.68,16758.0,121.7443,121.7939,121.4965,121.6055,16758.0
2025-01-13 14:40:00,122.68,122.77,122.15,122.2,13635.0,121.6055,121.6948,121.0802,121.1297,13635.0
2025-01-13 14:50:00,122.2,122.57,122.1,122.48,25382.0,121.1297,121.4965,121.0306,121.4073,25382.0
2025-01-13 15:00:00,122.41,122.55,122.18,122.46,21212.0,121.3379,121.4767,121.1099,121.3875,21212.0
2025-01-13 15:10:00,122.4,122.57,122.27,122.34,46492.0,121.328,121.4965,121.1991,121.2685,46492.0
2025-01-13 15:20:00,122.29,122.41,122.05,122.36,33472.0,121.219,121.3379,120.9811,121.2883,33472.0
2025-01-13 15:30:00,122.26,122.47,122.16,122.47,41207.0,121.1892,121.3974,121.0901,121.3974,41207.0
2025-01-13 15:40:00,122.46,122.69,122.41,122.65,54341.0,121.3875,121.6155,121.3379,121.5758,54341.0
2025-01-13 15:50:00,122.67,123.07,122.64,122.88,255369.0,121.5956,121.9921,121.5659,121.8038,255369.0
2025-01-14 09:30:00,123.25,123.58,121.01,121.37,149672.0,122.1706,122.4977,119.9502,120.307,149672.0
2025-01-14 09:40:00,121.37,121.91,121.0,121.34,44161.0,120.307,120.8423,119.9403,120.2773,44161.0
2025-01-14 09:50:00,121.2,121.94,121.17,121.9,38371.0,120.1385,120.872,120.1088,120.8324,38371.0
2025-01-14 10:00:00,121.78,122.18,121.43,121.87,48485.0,120.7134,121.1099,120.3665,120.8026,48485.0
2025-01-14 10:10:00,121.89,121.97,121.14,121.42,28098.0,120.8225,120.9018,120.079,120.3566,28098.0
2025-01-14 10:20:00,121.34,122.01,121.34,121.71,60958.0,120.2773,120.9414,120.2773,120.644,60958.0
2025-01-14 10:30:00,121.69,122.26,121.67,121.99,35573.0,120.6242,121.1892,120.6044,120.9216,35573.0
2025-01-14 10:40:00,122.0,122.03,121.5,121.68,27792.0,120.9315,120.9612,120.4359,120.6143,27792.0
2025-01-14 10:50:00,121.78,121.78,121.3,121.3,17452.0,120.7134,120.7134,120.2376,120.2376,17452.0
2025-01-14 11:00:00,121.31,121.31,120.83,121.17,40840.0,120.2475,120.2475,119.7717,120.1088,40840.0
2025-01-14 11:10:00,121.08,121.36,120.78,121.35,37440.0,120.0196,120.2971,119.7222,120.2872,37440.0
2025-01-14 11:20:00,121.3,121.3,120.73,120.85,11731.0,120.2376,120.2376,119.6726,119.7916,11731.0
2025-01-14 11:30:00,120.95,120.99,120.66,120.69,14997.0,119.8907,119.9303,119.6032,119.633,14997.0
2025-01-14 11:40:00,120.72,120.86,120.31,120.4,27332.0,119.6627,119.8015,119.2563,119.3455,27332.0
2025-01-14 11:50:00,120.3,120.69,120.22,120.26,34550.0,119.2464,119.633,119.1671,119.2067,34550.0
2025-01-14 12:00:00,120.2,120.42,120.04,120.23,15381.0,119.1473,119.3653,118.9887,119.177,15381.0
2025-01-14 12:10:00,120.24,120.42,120.12,120.4,18804.0,119.1869,119.3653,119.068,119.3455,18804.0
2025-01-14 12:20:00,120.46,120.55,120.3,120.5,13416.0,119.405,119.4942,119.2464,119.4446,13416.0
2025-01-14 12:30:00,120.49,120.54,120.23,120.52,27167.0,119.4347,119.4843,119.177,119.4645,27167.0
2025-01-14 12:40:00,120.47,120.68,120.25,120.3,18767.0,119.4149,119.6231,119.1968,119.2464,18767.0
2025-01-14 12:50:00,120.29,120.55,120.27,120.53,11056.0,119.2365,119.4942,119.2167,119.4744,11056.0
2025-01-14 13:00:00,120.52,120.74,120.48,120.71,22249.0,119.4645,119.6825,119.4248,119.6528,22249.0
2025-01-14 13:10:00,120.66,120.82,120.61,120.82,17200.0,119.6032,119.7618,119.5537,119.7618,17200.0
2025-01-14 13:20:00,120.79,121.14,120.75,121.11,23030.0,119.7321,120.079,119.6924,120.0493,23030.0
2025-01-14 13:30:00,121.09,121.39,120.96,121.39,28489.0,120.0295,120.3268,119.9006,120.3268,28489.0
2025-01-14 13:40:00,121.43,121.54,121.37,121.4,26923.0,120.3665,120.4755,120.307,120.3368,26923.0
2025-01-14 13:50:00,121.46,121.49,121.11,121.41,28383.0,120.3962,120.426,120.0493,120.3467,28383.0
2025-01-14 14:00:00,121.34,121.38,121.05,121.12,8198.0,120.2773,120.3169,119.9898,120.0592,8198.0
2025-01-14 14:10:00,121.12,121.33,121.04,121.32,25392.0,120.0592,120.2674,119.9799,120.2575,25392.0
2025-01-14 14:20:00,121.38,121.52,121.31,121.43,28919.0,120.3169,120.4557,120.2475,120.3665,28919.0
2025-01-14 14:30:00,121.35,121.52,121.35,121.42,57551.0,120.2872,120.4557,120.2872,120.3566,57551.0
2025-01-14 14:40:00,121.35,121.48,121.29,121.3,29581.0,120.2872,120.4161,120.2277,120.2376,29581.0
2025-01-14 14:50:00,121.3,121.3,120.98,121.26,39610.0,120.2376,120.2376,119.9204,120.198,39610.0
2025-01-14 15:00:00,121.25,121.28,120.75,120.99,29309.0,120.1881,120.2178,119.6924,119.9303,29309.0
2025-01-14 15:10:00,120.99,121.19,120.81,120.94,56242.0,119.9303,120.1286,119.7519,119.8808,56242.0
2025-01-14 15:20:00,120.98,121.27,120.88,121.04,46549.0,119.9204,120.2079,119.8213,119.9799,46549.0
2025-01-14 15:30:00,121.05,121.43,120.96,121.19,45467.0,119.9898,120.3665,119.9006,120.1286,45467.0
2025-01-14 15:40:00,121.17,121.45,121.09,121.39,40016.0,120.1088,120.3863,120.0295,120.3268,40016.0
2025-01-14 15:50:00,121.46,121.77,121.42,121.74,260140.0,120.3962,120.7035,120.3566,120.6738,260140.0
2025-01-15 09:30:00,124.27,124.27,122.06,122.26,95147.0,123.1816,123.1816,120.991,121.1892,95147.0
2025-01-15 09:40:00,122.51,122.67,121.94,122.5,23737.0,121.437,121.5956,120.872,121.4271,23737.0
2025-01-15 09:50:00,122.5,122.97,122.3,122.75,23725.0,121.4271,121.893,121.2289,121.6749,23725.0
2025-01-15 10:00:00,122.77,122.83,121.93,122.73,22207.0,121.6948,121.7542,120.8621,121.6551,22207.0
2025-01-15 10:10:00,122.82,122.92,122.55,122.7,11379.0,121.7443,121.8434,121.4767,121.6254,11379.0
2025-01-15 10:20:00,122.63,122.82,122.4,122.73,20698.0,121.556,121.7443,121.328,121.6551,20698.0
2025-01-15 10:30:00,122.73,122.89,122.32,122.4,14675.0,121.6551,121.8137,121.2487,121.328,14675.0
2025-01-15 10:40:00,122.46,123.2,122.44,122.84,34736.0,121.3875,122.121,121.3676,121.7641,34736.0
2025-01-15 10:50:00,122.67,123.25,122.55,122.97,20253.0,121.5956,122.1706,121.4767,121.893,20253.0
2025-01-15 11:00:00,123.08,123.43,122.93,123.28,20403.0,122.002,122.349,121.8534,122.2003,20403.0
2025-01-15 11:10:00,123.26,123.33,122.77,122.9,48844.0,122.1805,122.2499,121.6948,121.8236,48844.0
2025-01-15 11:20:00,122.87,123.36,122.77,123.21,25708.0,121.7939,122.2796,121.6948,122.1309,25708.0
2025-01-15 11:30:00,123.21,123.37,123.01,123.23,27290.0,122.1309,122.2895,121.9327,122.1507,27290.0
2025-01-15 11:40:00,123.27,123.44,122.92,123.44,16115.0,122.1904,122.3589,121.8434,122.3589,16115.0
2025-01-15 11:50:00,123.42,123.52,123.3,123.43,15991.0,122.3391,122.4382,122.2201,122.349,15991.0
2025-01-15 12:00:00,123.46,123.53,123.37,123.48,10108.0,122.3787,122.4481,122.2895,122.3985,10108.0
2025-01-15 12:10:00,123.47,123.48,123.15,123.15,16380.0,122.3886,122.3985,122.0714,122.0714,16380.0
2025-01-15 12:20:00,123.2,123.27,123.02,123.23,12476.0,122.121,122.1904,121.9426,122.1507,12476.0
2025-01-15 12:30:00,123.24,123.27,123.12,123.18,4483.0,122.1606,122.1904,122.0417,122.1012,4483.0
2025-01-15 12:40:00,123.17,123.22,122.91,122.91,4058.0,122.0913,122.1408,121.8335,121.8335,4058.0
2025-01-15 12:50:00,122.91,123.17,122.84,123.04,14249.0,121.8335,122.0913,121.7641,121.9624,14249.0
2025-01-15 13:00:00,123.05,123.08,122.89,122.95,6953.0,121.9723,122.002,121.8137,121.8732,6953.0
2025-01-15 13:10:00,122.95,123.33,122.89,123.3,21856.0,121.8732,122.2499,121.8137,122.2201,21856.0
2025-01-15 13:20:00,123.3,123.58,123.28,123.58,7138.0,122.2201,122.4977,122.2003,122.4977,7138.0
2025-01-15 13:30:00,123.6,124.13,123.57,124.1,40864.0,122.5175,123.0428,122.4877,123.0131,40864.0
2025-01-15 13:40:00,124.1,124.3,123.78,123.87,24822.0,123.0131,123.2114,122.6959,122.7851,24822.0
2025-01-15 13:50:00,123.83,123.83,123.69,123.83,6447.0,122.7455,122.7455,122.6067,122.7455,6447.0
2025-01-15 14:00:00,123.86,123.95,123.61,123.65,7224.0,122.7752,122.8644,122.5274,122.567,7224.0
2025-01-15 14:10:00,123.63,123.68,123.52,123.66,4810.0,122.5472,122.5968,122.4382,122.577,4810.0
2025-01-15 14:20:00,123.68,123.77,123.54,123.77,6311.0,122.5968,122.686,122.458,122.686,6311.0
2025-01-15 14:30:00,123.77,124.05,123.74,123.98,11028.0,122.686,122.9635,122.6563,122.8942,11028.0
2025-01-15 14:40:00,123.97,124.09,123.84,123.87,5068.0,122.8842,123.0032,122.7554,122.7851,5068.0
2025-01-15 14:50:00,123.86,123.94,123.69,123.77,16657.0,122.7752,122.8545,122.6067,122.686,16657.0
2025-01-15 15:00:00,123.73,123.9,123.64,123.65,16507.0,122.6463,122.8149,122.5571,122.567,16507.0
2025-01-15 15:10:00,123.64,123.75,123.38,123.39,25558.0,122.5571,122.6662,122.2994,122.3093,25558.0
2025-01-15 15:20:00,123.39,123.63,123.37,123.55,28680.0,122.3093,122.5472,122.2895,122.4679,28680.0
2025-01-15 15:30:00,123.57,123.77,123.51,123.51,44257.0,122.4877,122.686,122.4283,122.4283,44257.0
2025-01-15 15:40:00,123.47,123.51,123.33,123.45,19138.0,122.3886,122.4283,122.2499,122.3688,19138.0
2025-01-15 15:50:00,123.42,123.45,122.99,123.04,115723.0,122.3391,122.3688,121.9128,121.9624,115723.0
2025-01-16 09:30:00,123.9,123.9,123.08,123.33,30766.0,122.8149,122.8149,122.002,122.2499,30766.0
2025-01-16 09:40:00,123.04,123.71,123.04,123.2,11224.0,121.9624,122.6265,121.9624,122.121,11224.0
2025-01-16 09:50:00,123.11,123.57,123.05,123.19,21799.0,122.0318,122.4877,121.9723,122.1111,21799.0
2025-01-16 10:00:00,123.19,123.58,123.17,123.43,11645.0,122.1111,122.4977,122.0913,122.349,11645.0
2025-01-16 10:10:00,123.45,123.59,122.97,123.34,30026.0,122.3688,122.5076,121.893,122.2598,30026.0
2025-01-16 10:20:00,123.46,124.18,123.45,123.96,9275.0,122.3787,123.0924,122.3688,122.8743,9275.0
2025-01-16 10:30:00,123.95,124.15,123.72,123.84,11509.0,122.8644,123.0627,122.6364,122.7554,11509.0
2025-01-16 10:40:00,123.85,124.04,123.53,123.95,9553.0,122.7653,122.9536,122.4481,122.8644,9553.0
2025-01-16 10:50:00,123.87,124.15,123.79,124.11,18413.0,122.7851,123.0627,122.7058,123.023,18413.0
2025-01-16 11:00:00,124.16,124.2,123.78,123.9,4048.0,123.0726,123.1122,122.6959,122.8149,4048.0
2025-01-16 11:10:00,123.9,123.94,123.22,123.46,21020.0,122.8149,122.8545,122.1408,122.3787,21020.0
2025-01-16 11:20:00,123.47,123.99,123.29,123.96,6629.0,122.3886,122.9041,122.2102,122.8743,6629.0
2025-01-16 11:30:00,123.97,124.04,123.56,123.56,11654.0,122.8842,122.9536,122.4778,122.4778,11654.0
2025-01-16 11:40:00,123.55,123.71,123.38,123.66,16571.0,122.4679,122.6265,122.2994,122.577,16571.0
2025-01-16 11:50:00,123.64,123.96,123.63,123.79,6745.0,122.5571,122.8743,122.5472,122.7058,6745.0
2025-01-16 12:00:00,123.77,123.83,123.46,123.69,18105.0,122.686,122.7455,122.3787,122.6067,18105.0
2025-01-16 12:10:00,123.67,123.67,123.37,123.42,3909.0,122.5869,122.5869,122.2895,122.3391,3909.0
2025-01-16 12:20:00,123.35,123.58,123.16,123.52,8072.0,122.2697,122.4977,122.0813,122.4382,8072.0
2025-01-16 12:30:00,123.53,123.54,123.33,123.37,8661.0,122.4481,122.458,122.2499,122.2895,8661.0
2025-01-16 12:40:00,123.21,123.34,123.13,123.22,5924.0,122.1309,122.2598,122.0516,122.1408,5924.0
2025-01-16 12:50:00,123.22,123.25,123.08,123.24,7017.0,122.1408,122.1706,122.002,122.1606,7017.0
2025-01-16 13:00:00,123.14,123.24,123.0,123.15,10019.0,122.0615,122.1606,121.9227,122.0714,10019.0
2025-01-16 13:10:00,123.16,123.4,123.15,123.29,10039.0,122.0813,122.3192,122.0714,122.2102,10039.0
2025-01-16 13:20:00,123.29,123.44,123.15,123.42,8232.0,122.2102,122.3589,122.0714,122.3391,8232.0
2025-01-16 13:30:00,123.41,123.41,123.05,123.12,9547.0,122.3292,122.3292,121.9723,122.0417,9547.0
2025-01-16 13:40:00,123.12,123.17,122.96,123.07,6925.0,122.0417,122.0913,121.8831,121.9921,6925.0
2025-01-16 13:50:00,123.06,123.15,122.73,122.85,8977.0,121.9822,122.0714,121.6551,121.7741,8977.0
2025-01-16 14:00:00,122.84,123.04,122.78,122.82,4227.0,121.7641,121.9624,121.7047,121.7443,4227.0
2025-01-16 14:10:00,122.79,123.1,122.77,123.07,6773.0,121.7146,122.0219,121.6948,121.9921,6773.0
2025-01-16 14:20:00,123.01,123.29,122.92,123.21,7968.0,121.9327,122.2102,121.8434,122.1309,7968.0
2025-01-16 14:30:00,123.1,123.22,123.05,123.14,5511.0,122.0219,122.1408,121.9723,122.0615,5511.0
2025-01-16 14:40:00,123.16,123.2,123.02,123.08,8035.0,122.0813,122.121,121.9426,122.002,8035.0
2025-01-16 14:50:00,123.08,123.27,123.07,123.19,8008.0,122.002,122.1904,121.9921,122.1111,8008.0
2025-01-16 15:00:00,123.13,123.21,123.01,123.07,6915.0,122.0516,122.1309,121.9327,121.9921,6915.0
2025-01-16 15:10:00,123.05,123.1,122.89,122.99,10304.0,121.9723,122.0219,121.8137,121.9128,10304.0
2025-01-16 15:20:00,122.96,123.06,122.91,122.97,7122.0,121.8831,121.9822,121.8335,121.893,7122.0
2025-01-16 15:30:00,122.97,123.54,122.96,123.51,17717.0,121.893,122.458,121.8831,122.4283,17717.0
2025-01-16 15:40:00,123.51,123.7,123.34,123.57,20962.0,122.4283,122.6166,122.2598,122.4877,20962.0
2025-01-16 15:50:00,123.54,123.8,123.28,123.36,131655.0,122.458,122.7157,122.2003,122.2796,131655.0
2025-01-17 09:30:00,124.27,125.13,124.27,124.43,177121.0,123.1816,124.0341,123.1816,123.3402,177121.0
2025-01-17 09:40:00,124.55,124.73,124.07,124.55,18827.0,123.4592,123.6376,122.9834,123.4592,18827.0
2025-01-17 09:50:00,124.55,124.63,124.3,124.62,8398.0,123.4592,123.5385,123.2114,123.5286,8398.0
2025-01-17 10:00:00,124.62,124.75,124.38,124.56,11960.0,123.5286,123.6574,123.2907,123.4691,11960.0
2025-01-17 10:10:00,124.6,125.04,124.59,124.77,7632.0,123.5087,123.9449,123.4988,123.6772,7632.0
2025-01-17 10:20:00,124.78,124.95,124.5,124.67,17795.0,123.6872,123.8557,123.4096,123.5781,17795.0
2025-01-17 10:30:00,124.77,125.19,124.77,125.14,15578.0,123.6772,124.0936,123.6772,124.044,15578.0
2025-01-17 10:40:00,125.2,125.37,124.94,125.28,24593.0,124.1035,124.272,123.8458,124.1828,24593.0
2025-01-17 10:50:00,125.2,125.33,124.98,125.05,13504.0,124.1035,124.2323,123.8854,123.9548,13504.0
2025-01-17 11:00:00,125.12,125.14,124.81,124.97,13987.0,124.0242,124.044,123.7169,123.8755,13987.0
2025-01-17 11:10:00,124.91,125.08,124.68,124.78,12633.0,123.816,123.9845,123.588,123.6872,12633.0
2025-01-17 11:20:00,124.78,125.08,124.77,124.93,16420.0,123.6872,123.9845,123.6772,123.8358,16420.0
2025-01-17 11:30:00,124.93,125.42,124.93,125.33,40865.0,123.8358,124.3215,123.8358,124.2323,40865.0
2025-01-17 11:40:00,125.28,125.48,125.21,125.37,15582.0,124.1828,124.381,124.1134,124.272,15582.0
2025-01-17 11:50:00,125.38,125.74,125.29,125.64,59114.0,124.2819,124.6387,124.1927,124.5396,59114.0
2025-01-17 12:00:00,125.66,125.91,125.41,125.59,28770.0,124.5594,124.8073,124.3116,124.4901,28770.0
2025-01-17 12:10:00,125.61,126.02,125.42,126.02,19382.0,124.5099,124.9163,124.3215,124.9163,19382.0
2025-01-17 12:20:00,125.92,126.14,125.87,126.13,16936.0,124.8172,125.0352,124.7676,125.0253,16936.0
2025-01-17 12:30:00,126.12,126.12,125.86,125.98,22174.0,125.0154,125.0154,124.7577,124.8766,22174.0
2025-01-17 12:40:00,125.93,125.98,125.69,125.69,21155.0,124.8271,124.8766,124.5892,124.5892,21155.0
2025-01-17 12:50:00,125.72,125.79,125.65,125.77,7788.0,124.6189,124.6883,124.5495,124.6685,7788.0
2025-01-17 13:00:00,125.64,125.78,125.23,125.35,15991.0,124.5396,124.6784,124.1332,124.2522,15991.0
2025-01-17 13:10:00,125.4,125.4,124.96,125.01,4820.0,124.3017,124.3017,123.8656,123.9151,4820.0
2025-01-17 13:20:00,125.0,125.12,124.95,124.98,10057.0,123.9052,124.0242,123.8557,123.8854,10057.0
2025-01-17 13:30:00,125.04,125.11,124.95,125.02,8771.0,123.9449,124.0143,123.8557,123.9251,8771.0
2025-01-17 13:40:00,125.03,125.22,124.99,125.16,12044.0,123.935,124.1233,123.8953,124.0638,12044.0
2025-01-17 13:50:00,125.16,125.23,125.0,125.1,7802.0,124.0638,124.1332,123.9052,124.0043,7802.0
2025-01-17 14:00:00,125.09,125.09,124.97,125.01,7194.0,123.9944,123.9944,123.8755,123.9151,7194.0
2025-01-17 14:10:00,125.04,125.07,124.96,124.96,5593.0,123.9449,123.9746,123.8656,123.8656,5593.0
2025-01-17 14:20:00,124.95,125.06,124.95,124.96,5446.0,123.8557,123.9647,123.8557,123.8656,5446.0
2025-01-17 14:30:00,124.93,124.93,124.75,124.78,5232.0,123.8358,123.8358,123.6574,123.6872,5232.0
2025-01-17 14:40:00,124.76,124.79,124.55,124.56,9299.0,123.6673,123.6971,123.4592,123.4691,9299.0
2025-01-17 14:50:00,124.51,124.53,124.38,124.39,6912.0,123.4195,123.4393,123.2907,123.3006,6912.0
2025-01-17 15:00:00,124.35,124.35,123.81,124.05,13531.0,123.2609,123.2609,122.7256,122.9635,13531.0
2025-01-17 15:10:00,124.06,124.27,124.03,124.13,13468.0,122.9735,123.1816,122.9437,123.0428,13468.0
2025-01-17 15:20:00,124.12,124.4,124.12,124.38,16030.0,123.0329,123.3105,123.0329,123.2907,16030.0
2025-01-17 15:30:00,124.33,124.56,124.22,124.56,39278.0,123.2411,123.4691,123.1321,123.4691,39278.0
2025-01-17 15:40:00,124.54,124.72,124.43,124.58,30204.0,123.4493,123.6277,123.3402,123.4889,30204.0
2025-01-17 15:50:00,124.62,124.62,124.12,124.51,138556.0,123.5286,123.5286,123.0329,123.4195,138556.0
2025-01-21 09:30:00,126.5,127.45,126.49,127.1,151320.0,125.3921,126.3338,125.3822,125.9868,151320.0
2025-01-21 09:40:00,127.0,127.74,126.67,127.05,38425.0,125.8877,126.6212,125.5606,125.9373,38425.0
2025-01-21 09:50:00,127.05,127.5,126.17,126.18,23727.0,125.9373,126.3833,125.065,125.0749,23727.0
2025-01-21 10:00:00,126.11,126.14,125.27,125.51,38414.0,125.0055,125.0352,124.1729,124.4108,38414.0
2025-01-21 10:10:00,125.43,126.32,125.38,126.2,21428.0,124.3315,125.2137,124.2819,125.0947,21428.0
2025-01-21 10:20:00,126.12,126.5,126.07,126.28,23667.0,125.0154,125.3921,124.9659,125.174,23667.0
2025-01-21 10:30:00,126.31,126.66,126.08,126.61,26480.0,125.2038,125.5507,124.9758,125.5011,26480.0
2025-01-21 10:40:00,126.62,126.93,126.42,126.48,18026.0,125.511,125.8183,125.3128,125.3723,18026.0
2025-01-21 10:50:00,126.48,126.64,126.33,126.64,16918.0,125.3723,125.5309,125.2236,125.5309,16918.0
2025-01-21 11:00:00,126.64,126.91,126.36,126.69,19512.0,125.5309,125.7985,125.2533,125.5804,19512.0
2025-01-21 11:10:00,126.7,127.14,126.62,127.06,16277.0,125.5903,126.0265,125.511,125.9472,16277.0
2025-01-21 11:20:00,126.95,127.13,126.83,126.93,16701.0,125.8381,126.0166,125.7192,125.8183,16701.0
2025-01-21 11:30:00,126.91,126.96,126.61,126.67,15596.0,125.7985,125.8481,125.5011,125.5606,15596.0
2025-01-21 11:40:00,126.71,126.99,126.63,126.73,33926.0,125.6002,125.8778,125.5209,125.6201,33926.0
2025-01-21 11:50:00,126.72,126.81,126.42,126.44,10993.0,125.6102,125.6994,125.3128,125.3326,10993.0
2025-01-21 12:00:00,126.37,126.8,126.37,126.74,12504.0,125.2632,125.6895,125.2632,125.63,12504.0
2025-01-21 12:10:00,126.65,126.7,126.5,126.67,11044.0,125.5408,125.5903,125.3921,125.5606,11044.0
2025-01-21 12:20:00,126.63,126.84,126.48,126.76,25117.0,125.5209,125.7291,125.3723,125.6498,25117.0
2025-01-21 12:30:00,126.8,126.83,126.59,126.72,21866.0,125.6895,125.7192,125.4813,125.6102,21866.0
2025-01-21 12:40:00,126.72,126.74,126.3,126.42,22267.0,125.6102,125.63,125.1938,125.3128,22267.0
2025-01-21 12:50:00,126.42,126.45,126.11,126.12,11387.0,125.3128,125.3425,125.0055,125.0154,11387.0
2025-01-21 13:00:00,126.12,126.16,125.87,125.97,10829.0,125.0154,125.0551,124.7676,124.8667,10829.0
2025-01-21 13:10:00,125.95,125.95,125.39,125.57,10083.0,124.8469,124.8469,124.2918,124.4702,10083.0
2025-01-21 13:20:00,125.57,125.85,125.56,125.77,11760.0,124.4702,124.7478,124.4603,124.6685,11760.0
2025-01-21 13:30:00,125.8,125.87,125.57,125.73,14415.0,124.6982,124.7676,124.4702,124.6288,14415.0
2025-01-21 13:40:00,125.72,125.78,125.53,125.54,30436.0,124.6189,124.6784,124.4306,124.4405,30436.0
2025-01-21 13:50:00,125.46,125.49,125.23,125.31,9684.0,124.3612,124.3909,124.1332,124.2125,9684.0
2025-01-21 14:00:00,125.27,125.43,125.21,125.22,7256.0,124.1729,124.3315,124.1134,124.1233,7256.0
2025-01-21 14:10:00,125.27,125.4,125.21,125.34,13228.0,124.1729,124.3017,124.1134,124.2422,13228.0
2025-01-21 14:20:00,125.33,125.34,125.1,125.1,30235.0,124.2323,124.2422,124.0043,124.0043,30235.0
2025-01-21 14:30:00,125.14,125.31,125.03,125.11,14805.0,124.044,124.2125,123.935,124.0143,14805.0
2025-01-21 14:40:00,125.09,125.13,125.0,125.02,17902.0,123.9944,124.0341,123.9052,123.9251,17902.0
2025-01-21 14:50:00,125.01,125.04,124.84,124.9,12655.0,123.9151,123.9449,123.7466,123.8061,12655.0
2025-01-21 15:00:00,124.84,124.86,124.7,124.71,12157.0,123.7466,123.7665,123.6079,123.6178,12157.0
2025-01-21 15:10:00,124.71,124.84,124.68,124.8,18183.0,123.6178,123.7466,123.588,123.707,18183.0
2025-01-21 15:20:00,124.8,124.84,124.56,124.56,25127.0,123.707,123.7466,123.4691,123.4691,25127.0
2025-01-21 15:30:00,124.54,124.54,124.11,124.26,41465.0,123.4493,123.4493,123.023,123.1717,41465.0
2025-01-21 15:40:00,124.26,124.59,124.17,124.58,39302.0,123.1717,123.4988,123.0825,123.4889,39302.0
2025-01-21 15:50:00,124.59,125.08,124.56,125.06,213246.0,123.4988,123.9845,123.4691,123.9647,213246.0
2025-01-22 09:30:00,124.74,125.83,123.02,123.21,70136.0,123.6475,124.728,121.9426,122.1309,70136.0
2025-01-22 09:40:00,123.27,124.06,123.26,123.79,37855.0,122.1904,122.9735,122.1805,122.7058,37855.0
2025-01-22 09:50:00,123.71,123.73,122.57,122.7,74890.0,122.6265,122.6463,121.4965,121.6254,74890.0
2025-01-22 10:00:00,122.68,123.12,122.57,123.06,75676.0,121.6055,122.0417,121.4965,121.9822,75676.0
2025-01-22 10:10:00,123.07,123.45,122.62,123.25,34363.0,121.9921,122.3688,121.5461,122.1706,34363.0
2025-01-22 10:20:00,123.2,123.49,122.91,122.91,34122.0,122.121,122.4085,121.8335,121.8335,34122.0
2025-01-22 10:30:00,122.93,123.14,122.46,123.07,68628.0,121.8534,122.0615,121.3875,121.9921,68628.0
2025-01-22 10:40:00,122.85,122.85,122.3,122.53,25618.0,121.7741,121.7741,121.2289,121.4569,25618.0
2025-01-22 10:50:00,122.51,123.0,122.31,122.92,41806.0,121.437,121.9227,121.2388,121.8434,41806.0
2025-01-22 11:00:00,122.86,123.28,122.67,123.28,27013.0,121.784,122.2003,121.5956,122.2003,27013.0
2025-01-22 11:10:00,123.23,123.32,122.81,122.95,35218.0,122.1507,122.2399,121.7344,121.8732,35218.0
2025-01-22 11:20:00,123.04,123.33,122.74,123.1,27080.0,121.9624,122.2499,121.665,122.0219,27080.0
2025-01-22 11:30:00,123.12,123.47,123.12,123.4,20720.0,122.0417,122.3886,122.0417,122.3192,20720.0
2025-01-22 11:40:00,123.35,123.56,123.15,123.24,15494.0,122.2697,122.4778,122.0714,122.1606,15494.0
2025-01-22 11:50:00,123.34,123.44,123.02,123.23,18830.0,122.2598,122.3589,121.9426,122.1507,18830.0
2025-01-22 12:00:00,123.23,123.44,123.15,123.41,14367.0,122.1507,122.3589,122.0714,122.3292,14367.0
2025-01-22 12:10:00,123.47,123.49,123.21,123.46,14025.0,122.3886,122.4085,122.1309,122.3787,14025.0
2025-01-22 12:20:00,123.43,123.47,123.2,123.29,15888.0,122.349,122.3886,122.121,122.2102,15888.0
2025-01-22 12:30:00,123.2,123.33,123.1,123.24,15489.0,122.121,122.2499,122.0219,122.1606,15489.0
2025-01-22 12:40:00,123.23,123.31,123.04,123.04,10087.0,122.1507,122.23,121.9624,121.9624,10087.0
2025-01-22 12:50:00,123.0,123.09,122.67,122.74,13787.0,121.9227,122.012,121.5956,121.665,13787.0
2025-01-22 13:00:00,122.71,122.71,122.35,122.54,39028.0,121.6353,121.6353,121.2784,121.4668,39028.0
2025-01-22 13:10:00,122.54,122.97,122.46,122.96,20700.0,121.4668,121.893,121.3875,121.8831,20700.0
2025-01-22 13:20:00,122.98,123.15,122.91,122.96,11399.0,121.9029,122.0714,121.8335,121.8831,11399.0
2025-01-22 13:30:00,122.94,123.18,122.82,123.06,13934.0,121.8633,122.1012,121.7443,121.9822,13934.0
2025-01-22 13:40:00,123.07,123.13,122.8,123.06,15302.0,121.9921,122.0516,121.7245,121.9822,15302.0
2025-01-22 13:50:00,123.05,123.12,122.55,122.73,18872.0,121.9723,122.0417,121.4767,121.6551,18872.0
2025-01-22 14:00:00,122.73,122.74,122.52,122.61,13212.0,121.6551,121.665,121.4469,121.5362,13212.0
2025-01-22 14:10:00,122.62,122.62,122.29,122.5,18186.0,121.5461,121.5461,121.219,121.4271,18186.0
2025-01-22 14:20:00,122.46,122.73,122.37,122.37,24997.0,121.3875,121.6551,121.2983,121.2983,24997.0
2025-01-22 14:30:00,122.42,122.77,122.34,122.77,15009.0,121.3478,121.6948,121.2685,121.6948,15009.0
2025-01-22 14:40:00,122.77,122.8,122.66,122.66,11035.0,121.6948,121.7245,121.5857,121.5857,11035.0
2025-01-22 14:50:00,122.64,122.75,122.53,122.54,6443.0,121.5659,121.6749,121.4569,121.4668,6443.0
2025-01-22 15:00:00,122.56,123.19,122.45,123.19,29605.0,121.4866,122.1111,121.3776,122.1111,29605.0
2025-01-22 15:10:00,123.19,123.25,122.94,123.08,37874.0,122.1111,122.1706,121.8633,122.002,37874.0
2025-01-22 15:20:00,123.15,123.15,122.75,122.76,15223.0,122.0714,122.0714,121.6749,121.6848,15223.0
2025-01-22 15:30:00,122.72,122.78,122.32,122.45,41349.0,121.6452,121.7047,121.2487,121.3776,41349.0
2025-01-22 15:40:00,122.43,122.5,122.16,122.16,40523.0,121.3577,121.4271,121.0901,121.0901,40523.0
2025-01-22 15:50:00,122.24,122.28,121.66,122.09,303752.0,121.1694,121.209,120.5945,121.0207,303752.0
2025-01-23 09:30:00,122.08,122.8,121.84,122.1,45246.0,121.0108,121.7245,120.7729,121.0306,45246.0
2025-01-23 09:40:00,122.06,122.87,121.82,122.59,16546.0,120.991,121.7939,120.7531,121.5163,16546.0
2025-01-23 09:50:00,122.59,122.88,122.58,122.68,18195.0,121.5163,121.8038,121.5064,121.6055,18195.0
2025-01-23 10:00:00,122.75,122.75,122.16,122.29,17336.0,121.6749,121.6749,121.0901,121.219,17336.0
2025-01-23 10:10:00,122.18,122.75,122.15,122.48,17730.0,121.1099,121.6749,121.0802,121.4073,17730.0
2025-01-23 10:20:00,122.56,122.8,122.16,122.16,12314.0,121.4866,121.7245,121.0901,121.0901,12314.0
2025-01-23 10:30:00,122.2,122.3,122.0,122.0,8386.0,121.1297,121.2289,120.9315,120.9315,8386.0
2025-01-23 10:40:00,122.07,122.47,122.0,122.31,12311.0,121.0009,121.3974,120.9315,121.2388,12311.0
2025-01-23 10:50:00,122.35,122.69,122.35,122.52,16708.0,121.2784,121.6155,121.2784,121.4469,16708.0
2025-01-23 11:00:00,122.53,122.92,122.53,122.9,10857.0,121.4569,121.8434,121.4569,121.8236,10857.0
2025-01-23 11:10:00,122.84,123.28,122.72,123.28,13243.0,121.7641,122.2003,121.6452,122.2003,13243.0
2025-01-23 11:20:00,123.28,123.95,123.28,123.59,38040.0,122.2003,122.8644,122.2003,122.5076,38040.0
2025-01-23 11:30:00,123.61,123.61,122.96,122.98,31676.0,122.5274,122.5274,121.8831,121.9029,31676.0
2025-01-23 11:40:00,122.98,123.19,122.85,123.17,26740.0,121.9029,122.1111,121.7741,122.0913,26740.0
2025-01-23 11:50:00,123.09,123.94,123.09,123.93,49239.0,122.012,122.8545,122.012,122.8446,49239.0
2025-01-23 12:00:00,123.93,124.25,123.8,123.94,28243.0,122.8446,123.1618,122.7157,122.8545,28243.0
2025-01-23 12:10:00,123.92,124.39,123.92,123.96,9900.0,122.8347,123.3006,122.8347,122.8743,9900.0
2025-01-23 12:20:00,123.92,124.01,123.81,123.82,5756.0,122.8347,122.9239,122.7256,122.7356,5756.0
2025-01-23 12:30:00,123.96,123.96,123.62,123.79,9441.0,122.8743,122.8743,122.5373,122.7058,9441.0
2025-01-23 12:40:00,123.75,123.96,123.59,123.76,9957.0,122.6662,122.8743,122.5076,122.6761,9957.0
2025-01-23 12:50:00,123.76,123.83,123.56,123.66,7053.0,122.6761,122.7455,122.4778,122.577,7053.0
2025-01-23 13:00:00,123.66,123.72,123.6,123.64,2790.0,122.577,122.6364,122.5175,122.5571,2790.0
2025-01-23 13:10:00,123.64,123.66,123.37,123.37,6656.0,122.5571,122.577,122.2895,122.2895,6656.0
2025-01-23 13:20:00,123.36,123.36,122.92,123.04,14493.0,122.2796,122.2796,121.8434,121.9624,14493.0
2025-01-23 13:30:00,123.0,123.23,122.91,123.09,15913.0,121.9227,122.1507,121.8335,122.012,15913.0
2025-01-23 13:40:00,123.07,123.27,123.01,123.27,6560.0,121.9921,122.1904,121.9327,122.1904,6560.0
2025-01-23 13:50:00,123.17,123.32,123.07,123.32,10512.0,122.0913,122.2399,121.9921,122.2399,10512.0
2025-01-23 14:00:00,123.28,123.56,123.27,123.56,6146.0,122.2003,122.4778,122.1904,122.4778,6146.0
2025-01-23 14:10:00,123.48,123.57,123.1,123.1,28025.0,122.3985,122.4877,122.0219,122.0219,28025.0
2025-01-23 14:20:00,123.13,123.29,123.03,123.26,27472.0,122.0516,122.2102,121.9525,122.1805,27472.0
2025-01-23 14:30:00,123.26,123.27,122.95,122.95,14576.0,122.1805,122.1904,121.8732,121.8732,14576.0
2025-01-23 14:40:00,122.95,123.01,122.67,122.67,8290.0,121.8732,121.9327,121.5956,121.5956,8290.0
2025-01-23 14:50:00,122.73,122.82,122.55,122.62,21772.0,121.6551,121.7443,121.4767,121.5461,21772.0
2025-01-23 15:00:00,122.64,122.64,122.46,122.46,10036.0,121.5659,121.5659,121.3875,121.3875,10036.0
2025-01-23 15:10:00,122.51,122.6,122.41,122.55,32172.0,121.437,121.5262,121.3379,121.4767,32172.0
2025-01-23 15:20:00,122.58,122.66,122.33,122.33,21963.0,121.5064,121.5857,121.2586,121.2586,21963.0
2025-01-23 15:30:00,122.38,122.41,121.92,121.96,49991.0,121.3082,121.3379,120.8522,120.8919,49991.0
2025-01-23 15:40:00,121.94,122.25,121.88,122.14,60597.0,120.872,121.1793,120.8126,121.0703,60597.0
2025-01-23 15:50:00,122.18,122.49,121.94,122.0,336614.0,121.1099,121.4172,120.872,120.9315,336614.0
2025-01-24 09:30:00,124.0,124.54,122.88,123.1,70293.0,122.914,123.4493,121.8038,122.0219,70293.0
2025-01-24 09:40:00,123.09,123.3,122.21,122.34,29552.0,122.012,122.2201,121.1397,121.2685,29552.0
2025-01-24 09:50:00,122.23,122.32,121.36,121.8,36507.0,121.1595,121.2487,120.2971,120.7333,36507.0
2025-01-24 10:00:00,121.87,122.05,121.67,121.84,23864.0,120.8026,120.9811,120.6044,120.7729,23864.0
2025-01-24 10:10:00,121.84,122.99,121.84,122.6,20113.0,120.7729,121.9128,120.7729,121.5262,20113.0
2025-01-24 10:20:00,122.63,122.81,122.37,122.44,13231.0,121.556,121.7344,121.2983,121.3676,13231.0
2025-01-24 10:30:00,122.33,122.35,122.01,122.13,12662.0,121.2586,121.2784,120.9414,121.0604,12662.0
2025-01-24 10:40:00,122.13,122.43,122.13,122.24,6451.0,121.0604,121.3577,121.0604,121.1694,6451.0
2025-01-24 10:50:00,122.24,122.4,122.05,122.38,14270.0,121.1694,121.328,120.9811,121.3082,14270.0
2025-01-24 11:00:00,122.26,122.51,122.18,122.34,8654.0,121.1892,121.437,121.1099,121.2685,8654.0
2025-01-24 11:10:00,122.4,122.94,122.34,122.85,21189.0,121.328,121.8633,121.2685,121.7741,21189.0
2025-01-24 11:20:00,122.82,123.0,122.77,122.85,13935.0,121.7443,121.9227,121.6948,121.7741,13935.0
2025-01-24 11:30:00,122.91,123.08,122.59,122.92,20372.0,121.8335,122.002,121.5163,121.8434,20372.0
2025-01-24 11:40:00,122.99,123.14,122.9,123.14,6499.0,121.9128,122.0615,121.8236,122.0615,6499.0
2025-01-24 11:50:00,123.11,123.25,122.95,123.03,13765.0,122.0318,122.1706,121.8732,121.9525,13765.0
2025-01-24 12:00:00,122.97,123.23,122.78,123.21,24809.0,121.893,122.1507,121.7047,122.1309,24809.0
2025-01-24 12:10:00,123.19,123.2,122.92,122.99,23255.0,122.1111,122.121,121.8434,121.9128,23255.0
2025-01-24 12:20:00,123.01,123.26,123.0,123.24,25884.0,121.9327,122.1805,121.9227,122.1606,25884.0
2025-01-24 12:30:00,123.14,123.2,122.96,122.96,16936.0,122.0615,122.121,121.8831,121.8831,16936.0
2025-01-24 12:40:00,122.95,123.08,122.83,122.83,10357.0,121.8732,122.002,121.7542,121.7542,10357.0
2025-01-24 12:50:00,122.79,122.91,122.42,122.46,20114.0,121.7146,121.8335,121.3478,121.3875,20114.0
2025-01-24 13:00:00,122.42,122.57,122.31,122.55,30935.0,121.3478,121.4965,121.2388,121.4767,30935.0
2025-01-24 13:10:00,122.51,122.58,122.32,122.52,12352.0,121.437,121.5064,121.2487,121.4469,12352.0
2025-01-24 13:20:00,122.55,122.56,122.29,122.36,23050.0,121.4767,121.4866,121.219,121.2883,23050.0
2025-01-24 13:30:00,122.29,122.62,122.29,122.54,60867.0,121.219,121.5461,121.219,121.4668,60867.0
2025-01-24 13:40:00,122.55,122.55,122.28,122.28,12240.0,121.4767,121.4767,121.209,121.209,12240.0
2025-01-24 13:50:00,122.33,122.5,122.28,122.5,24096.0,121.2586,121.4271,121.209,121.4271,24096.0
2025-01-24 14:00:00,122.44,122.52,122.29,122.31,11829.0,121.3676,121.4469,121.219,121.2388,11829.0
2025-01-24 14:10:00,122.34,122.41,122.17,122.17,21699.0,121.2685,121.3379,121.1,121.1,21699.0
2025-01-24 14:20:00,122.21,122.29,122.09,122.17,13443.0,121.1397,121.219,121.0207,121.1,13443.0
2025-01-24 14:30:00,122.17,122.29,122.11,122.2,9445.0,121.1,121.219,121.0405,121.1297,9445.0
2025-01-24 14:40:00,122.19,122.28,122.16,122.23,6927.0,121.1198,121.209,121.0901,121.1595,6927.0
2025-01-24 14:50:00,122.21,122.32,122.07,122.14,36941.0,121.1397,121.2487,121.0009,121.0703,36941.0
2025-01-24 15:00:00,122.1,122.37,122.07,122.2,19654.0,121.0306,121.2983,121.0009,121.1297,19654.0
2025-01-24 15:10:00,122.19,122.23,121.99,122.08,50816.0,121.1198,121.1595,120.9216,121.0108,50816.0
2025-01-24 15:20:00,122.08,122.14,121.93,121.97,82835.0,121.0108,121.0703,120.8621,120.9018,82835.0
2025-01-24 15:30:00,121.98,122.24,121.88,122.05,184238.0,120.9117,121.1694,120.8126,120.9811,184238.0
2025-01-24 15:40:00,122.03,122.27,121.94,122.1,51580.0,120.9612,121.1991,120.872,121.0306,51580.0
2025-01-24 15:50:00,122.15,122.33,121.95,122.09,162048.0,121.0802,121.2586,120.8819,121.0207,162048.0
2025-01-27 09:30:00,122.69,123.11,122.0,122.83,87160.0,121.6155,122.0318,120.9315,121.7542,87160.0
2025-01-27 09:40:00,122.68,123.27,122.42,122.61,26176.0,121.6055,122.1904,121.3478,121.5362,26176.0
2025-01-27 09:50:00,122.81,123.12,122.46,122.88,20824.0,121.7344,122.0417,121.3875,121.8038,20824.0
2025-01-27 10:00:00,122.76,122.92,122.25,122.31,17430.0,121.6848,121.8434,121.1793,121.2388,17430.0
2025-01-27 10:10:00,122.29,122.33,121.96,122.3,26372.0,121.219,121.2586,120.8919,121.2289,26372.0
2025-01-27 10:20:00,122.2,122.61,122.0,122.42,17272.0,121.1297,121.5362,120.9315,121.3478,17272.0
2025-01-27 10:30:00,122.31,122.36,121.65,121.72,19335.0,121.2388,121.2883,120.5846,120.654,19335.0
2025-01-27 10:40:00,121.74,121.74,121.39,121.52,29282.0,120.6738,120.6738,120.3268,120.4557,29282.0
2025-01-27 10:50:00,121.53,121.72,121.41,121.44,26312.0,120.4656,120.654,120.3467,120.3764,26312.0
2025-01-27 11:00:00,121.44,121.53,121.2,121.26,19959.0,120.3764,120.4656,120.1385,120.198,19959.0
2025-01-27 11:10:00,121.24,121.83,121.19,121.79,24445.0,120.1782,120.763,120.1286,120.7233,24445.0
2025-01-27 11:20:00,121.84,121.93,121.47,121.53,15538.0,120.7729,120.8621,120.4061,120.4656,15538.0
2025-01-27 11:30:00,121.5,121.69,121.38,121.6,46790.0,120.4359,120.6242,120.3169,120.535,46790.0
2025-01-27 11:40:00,121.66,121.68,121.3,121.34,15202.0,120.5945,120.6143,120.2376,120.2773,15202.0
2025-01-27 11:50:00,121.38,121.51,121.24,121.25,13029.0,120.3169,120.4458,120.1782,120.1881,13029.0
2025-01-27 12:00:00,121.16,121.55,121.16,121.52,21845.0,120.0989,120.4854,120.0989,120.4557,21845.0
2025-01-27 12:10:00,121.54,122.12,121.54,122.0,32681.0,120.4755,121.0504,120.4755,120.9315,32681.0
2025-01-27 12:20:00,122.08,122.29,121.93,122.07,18505.0,121.0108,121.219,120.8621,121.0009,18505.0
2025-01-27 12:30:00,122.08,122.56,122.04,122.33,48681.0,121.0108,121.4866,120.9711,121.2586,48681.0
2025-01-27 12:40:00,122.32,122.32,122.07,122.25,105511.0,121.2487,121.2487,121.0009,121.1793,105511.0
2025-01-27 12:50:00,122.24,122.25,121.93,121.98,18211.0,121.1694,121.1793,120.8621,120.9117,18211.0
2025-01-27 13:00:00,121.99,122.43,121.9,122.42,15189.0,120.9216,121.3577,120.8324,121.3478,15189.0
2025-01-27 13:10:00,122.42,122.56,122.23,122.3,22177.0,121.3478,121.4866,121.1595,121.2289,22177.0
2025-01-27 13:20:00,122.32,122.39,122.22,122.32,22918.0,121.2487,121.3181,121.1496,121.2487,22918.0
2025-01-27 13:30:00,122.27,122.46,122.11,122.2,38443.0,121.1991,121.3875,121.0405,121.1297,38443.0
2025-01-27 13:40:00,122.13,122.29,122.08,122.18,13201.0,121.0604,121.219,121.0108,121.1099,13201.0
2025-01-27 13:50:00,122.09,122.22,122.0,122.01,19500.0,121.0207,121.1496,120.9315,120.9414,19500.0
2025-01-27 14:00:00,122.07,122.44,122.07,122.27,22205.0,121.0009,121.3676,121.0009,121.1991,22205.0
2025-01-27 14:10:00,122.27,122.41,122.11,122.29,16512.0,121.1991,121.3379,121.0405,121.219,16512.0
2025-01-27 14:20:00,122.27,122.41,122.21,122.36,17789.0,121.1991,121.3379,121.1397,121.2883,17789.0
2025-01-27 14:30:00,122.33,122.43,122.29,122.34,18692.0,121.2586,121.3577,121.219,121.2685,18692.0
2025-01-27 14:40:00,122.3,122.52,122.16,122.21,72404.0,121.2289,121.4469,121.0901,121.1397,72404.0
2025-01-27 14:50:00,122.2,122.27,122.08,122.16,35854.0,121.1297,121.1991,121.0108,121.0901,35854.0
2025-01-27 15:00:00,122.13,122.38,122.1,122.26,39192.0,121.0604,121.3082,121.0306,121.1892,39192.0
2025-01-27 15:10:00,122.26,122.68,122.26,122.67,51578.0,121.1892,121.6055,121.1892,121.5956,51578.0
2025-01-27 15:20:00,122.66,122.8,122.58,122.7,33415.0,121.5857,121.7245,121.5064,121.6254,33415.0
2025-01-27 15:30:00,122.7,122.72,122.34,122.49,43675.0,121.6254,121.6452,121.2685,121.4172,43675.0
2025-01-27 15:40:00,122.5,122.59,122.4,122.46,61656.0,121.4271,121.5163,121.328,121.3875,61656.0
2025-01-27 15:50:00,122.4,122.44,121.49,121.85,333056.0,121.328,121.3676,120.426,120.7828,333056.0
2025-01-28 09:30:00,121.97,123.55,119.3,123.4,237805.0,120.9018,122.4679,118.2551,122.3192,237805.0
2025-01-28 09:40:00,123.06,123.57,121.36,121.43,49529.0,121.9822,122.4877,120.2971,120.3665,49529.0
2025-01-28 09:50:00,121.31,122.6,121.3,122.6,32649.0,120.2475,121.5262,120.2376,121.5262,32649.0
2025-01-28 10:00:00,122.59,124.25,122.49,124.19,78948.0,121.5163,123.1618,121.4172,123.1023,78948.0
2025-01-28 10:10:00,124.15,124.15,121.93,122.77,162066.0,123.0627,123.0627,120.8621,121.6948,162066.0
2025-01-28 10:20:00,122.77,123.83,122.59,123.76,121930.0,121.6948,122.7455,121.5163,122.6761,121930.0
2025-01-28 10:30:00,123.66,125.37,123.63,125.34,87101.0,122.577,124.272,122.5472,124.2422,87101.0
2025-01-28 10:40:00,125.24,125.76,124.37,125.76,286239.0,124.1431,124.6586,123.2807,124.6586,286239.0
2025-01-28 10:50:00,125.65,125.86,125.12,125.62,72579.0,124.5495,124.7577,124.0242,124.5198,72579.0
2025-01-28 11:00:00,125.48,126.75,125.43,126.46,148205.0,124.381,125.6399,124.3315,125.3524,148205.0
2025-01-28 11:10:00,126.52,127.79,126.03,126.05,123801.0,125.4119,126.6708,124.9262,124.946,123801.0
2025-01-28 11:20:00,126.05,126.17,125.11,125.25,63526.0,124.946,125.065,124.0143,124.153,63526.0
2025-01-28 11:30:00,125.23,125.31,124.39,125.13,34700.0,124.1332,124.2125,123.3006,124.0341,34700.0
2025-01-28 11:40:00,125.11,125.95,125.04,125.95,39030.0,124.0143,124.8469,123.9449,124.8469,39030.0
2025-01-28 11:50:00,125.88,126.56,125.45,126.48,42764.0,124.7775,125.4516,124.3513,125.3723,42764.0
2025-01-28 12:00:00,126.42,126.48,125.34,125.77,33199.0,125.3128,125.3723,124.2422,124.6685,33199.0
2025-01-28 12:10:00,125.72,125.92,125.3,125.52,20583.0,124.6189,124.8172,124.2026,124.4207,20583.0
2025-01-28 12:20:00,125.37,125.48,124.65,124.75,32892.0,124.272,124.381,123.5583,123.6574,32892.0
2025-01-28 12:30:00,124.74,125.02,124.6,124.69,23877.0,123.6475,123.9251,123.5087,123.5979,23877.0
2025-01-28 12:40:00,124.71,125.27,124.71,125.1,25068.0,123.6178,124.1729,123.6178,124.0043,25068.0
2025-01-28 12:50:00,125.13,125.14,124.64,124.7,12605.0,124.0341,124.044,123.5484,123.6079,12605.0
2025-01-28 13:00:00,124.69,124.99,124.39,124.99,22470.0,123.5979,123.8953,123.3006,123.8953,22470.0
2025-01-28 13:10:00,125.04,125.24,124.92,125.14,70596.0,123.9449,124.1431,123.8259,124.044,70596.0
2025-01-28 13:20:00,125.13,125.19,124.56,124.94,49448.0,124.0341,124.0936,123.4691,123.8458,49448.0
2025-01-28 13:30:00,125.05,125.67,124.91,125.59,49006.0,123.9548,124.5694,123.816,124.4901,49006.0
2025-01-28 13:40:00,125.64,125.97,125.49,125.92,29595.0,124.5396,124.8667,124.3909,124.8172,29595.0
2025-01-28 13:50:00,125.92,126.45,125.9,126.44,26364.0,124.8172,125.3425,124.7973,125.3326,26364.0
2025-01-28 14:00:00,126.45,126.73,125.95,125.95,55689.0,125.3425,125.6201,124.8469,124.8469,55689.0
2025-01-28 14:10:00,125.94,126.44,125.48,126.43,40131.0,124.837,125.3326,124.381,125.3227,40131.0
2025-01-28 14:20:00,126.4,127.07,126.29,126.85,57492.0,125.293,125.9571,125.1839,125.739,57492.0
2025-01-28 14:30:00,126.88,127.06,126.36,127.06,40772.0,125.7688,125.9472,125.2533,125.9472,40772.0
2025-01-28 14:40:00,127.06,127.23,126.5,126.89,85260.0,125.9472,126.1157,125.3921,125.7787,85260.0
2025-01-28 14:50:00,126.89,127.34,126.85,126.95,47747.0,125.7787,126.2247,125.739,125.8381,47747.0
2025-01-28 15:00:00,126.94,127.04,126.48,126.93,82203.0,125.8282,125.9274,125.3723,125.8183,82203.0
2025-01-28 15:10:00,126.98,126.99,126.02,126.3,58672.0,125.8679,125.8778,124.9163,125.1938,58672.0
2025-01-28 15:20:00,126.3,126.81,126.29,126.69,60161.0,125.1938,125.6994,125.1839,125.5804,60161.0
2025-01-28 15:30:00,126.64,126.96,126.36,126.91,58120.0,125.5309,125.8481,125.2533,125.7985,58120.0
2025-01-28 15:40:00,126.94,127.3,126.79,126.96,69791.0,125.8282,126.1851,125.6795,125.8481,69791.0
2025-01-28 15:50:00,126.99,127.18,126.41,126.6,287676.0,125.8778,126.0661,125.3029,125.4912,287676.0
2025-01-29 09:30:00,126.75,127.5,125.76,126.61,103266.0,125.6399,126.3833,124.6586,125.5011,103266.0
2025-01-29 09:40:00,126.82,128.16,126.57,128.03,82217.0,125.7093,127.0375,125.4615,126.9087,82217.0
2025-01-29 09:50:00,128.11,128.12,127.68,127.9,101838.0,126.988,126.9979,126.5618,126.7798,101838.0
2025-01-29 10:00:00,127.78,127.93,127.21,127.51,116298.0,126.6609,126.8096,126.0959,126.3932,116298.0
2025-01-29 10:10:00,127.6,128.62,127.3,128.04,68584.0,126.4825,127.4935,126.1851,126.9186,68584.0
2025-01-29 10:20:00,127.91,128.07,127.56,127.92,19239.0,126.7897,126.9483,126.4428,126.7997,19239.0
2025-01-29 10:30:00,127.98,128.65,127.87,128.47,67875.0,126.8591,127.5233,126.7501,127.3448,67875.0
2025-01-29 10:40:00,128.46,128.78,127.96,128.02,50100.0,127.3349,127.6521,126.8393,126.8988,50100.0
2025-01-29 10:50:00,128.07,128.26,127.9,128.14,17457.0,126.9483,127.1367,126.7798,127.0177,17457.0
2025-01-29 11:00:00,128.14,128.61,128.14,128.43,27761.0,127.0177,127.4836,127.0177,127.3052,27761.0
2025-01-29 11:10:00,128.39,128.54,128.07,128.16,43638.0,127.2655,127.4142,126.9483,127.0375,43638.0
2025-01-29 11:20:00,128.08,128.38,128.03,128.38,14799.0,126.9583,127.2556,126.9087,127.2556,14799.0
2025-01-29 11:30:00,128.31,128.39,127.96,128.14,16368.0,127.1862,127.2655,126.8393,127.0177,16368.0
2025-01-29 11:40:00,128.09,128.3,127.73,127.99,17626.0,126.9682,127.1763,126.6113,126.869,17626.0
2025-01-29 11:50:00,128.06,128.18,127.85,128.09,24321.0,126.9384,127.0574,126.7303,126.9682,24321.0
2025-01-29 12:00:00,128.04,128.19,127.91,127.95,10991.0,126.9186,127.0673,126.7897,126.8294,10991.0
2025-01-29 12:10:00,127.88,128.1,127.87,128.03,15301.0,126.76,126.9781,126.7501,126.9087,15301.0
2025-01-29 12:20:00,128.02,128.08,127.34,127.34,66814.0,126.8988,126.9583,126.2247,126.2247,66814.0
2025-01-29 12:30:00,127.32,127.45,126.94,127.0,67513.0,126.2049,126.3338,125.8282,125.8877,67513.0
2025-01-29 12:40:00,126.98,127.28,126.95,127.03,14982.0,125.8679,126.1653,125.8381,125.9174,14982.0
2025-01-29 12:50:00,127.06,127.32,126.98,127.12,23098.0,125.9472,126.2049,125.8679,126.0067,23098.0
2025-01-29 13:00:00,127.12,127.2,126.8,126.98,33803.0,126.0067,126.086,125.6895,125.8679,33803.0
2025-01-29 13:10:00,126.99,127.07,126.53,126.72,38548.0,125.8778,125.9571,125.4218,125.6102,38548.0
2025-01-29 13:20:00,126.68,127.0,126.49,127.0,34179.0,125.5705,125.8877,125.3822,125.8877,34179.0
2025-01-29 13:30:00,127.0,127.46,126.99,127.33,17857.0,125.8877,126.3437,125.8778,126.2148,17857.0
2025-01-29 13:40:00,127.35,127.42,127.21,127.42,22172.0,126.2346,126.304,126.0959,126.304,22172.0
2025-01-29 13:50:00,127.41,127.58,127.36,127.4,16930.0,126.2941,126.4626,126.2446,126.2842,16930.0
2025-01-29 14:00:00,127.32,127.35,126.73,127.03,35002.0,126.2049,126.2346,125.6201,125.9174,35002.0
2025-01-29 14:10:00,127.09,127.09,126.64,126.74,15839.0,125.9769,125.9769,125.5309,125.63,15839.0
2025-01-29 14:20:00,126.74,126.8,126.38,126.55,14202.0,125.63,125.6895,125.2731,125.4417,14202.0
2025-01-29 14:30:00,126.48,126.91,126.21,126.64,23452.0,125.3723,125.7985,125.1046,125.5309,23452.0
2025-01-29 14:40:00,126.64,127.14,126.55,126.56,23788.0,125.5309,126.0265,125.4417,125.4516,23788.0
2025-01-29 14:50:00,126.65,127.22,126.6,127.02,28339.0,125.5408,126.1058,125.4912,125.9075,28339.0
2025-01-29 15:00:00,126.98,127.07,126.61,126.8,11298.0,125.8679,125.9571,125.5011,125.6895,11298.0
2025-01-29 15:10:00,126.71,127.09,126.7,127.09,13896.0,125.6002,125.9769,125.5903,125.9769,13896.0
2025-01-29 15:20:00,127.15,127.56,127.07,127.31,50027.0,126.0364,126.4428,125.9571,126.195,50027.0
2025-01-29 15:30:00,127.33,127.54,127.17,127.24,54070.0,126.2148,126.423,126.0562,126.1256,54070.0
2025-01-29 15:40:00,127.23,127.54,126.97,127.21,96541.0,126.1157,126.423,125.858,126.0959,96541.0
2025-01-29 15:50:00,127.26,127.41,126.49,126.83,132878.0,126.1454,126.2941,125.3822,125.7192,132878.0
2025-01-30 09:30:00,128.0,128.0,126.87,127.64,71725.0,126.879,126.879,125.7588,126.5221,71725.0
2025-01-30 09:40:00,127.77,127.78,126.76,126.84,43197.0,126.651,126.6609,125.6498,125.7291,43197.0
2025-01-30 09:50:00,126.96,127.55,126.89,127.33,52608.0,125.8481,126.4329,125.7787,126.2148,52608.0
2025-01-30 10:00:00,127.36,128.66,127.32,128.59,41806.0,126.2446,127.5332,126.2049,127.4638,41806.0
2025-01-30 10:10:00,128.59,128.76,128.19,128.36,49622.0,127.4638,127.6323,127.0673,127.2358,49622.0
2025-01-30 10:20:00,128.44,128.77,128.13,128.16,37482.0,127.3151,127.6422,127.0078,127.0375,37482.0
2025-01-30 10:30:00,128.16,128.25,127.83,128.0,26292.0,127.0375,127.1268,126.7104,126.879,26292.0
2025-01-30 10:40:00,128.0,128.56,128.0,128.31,16890.0,126.879,127.434,126.879,127.1862,16890.0
2025-01-30 10:50:00,128.07,128.14,127.11,127.17,16044.0,126.9483,127.0177,125.9967,126.0562,16044.0
2025-01-30 11:00:00,127.17,127.26,126.78,126.92,17498.0,126.0562,126.1454,125.6696,125.8084,17498.0
2025-01-30 11:10:00,126.95,126.98,126.81,126.92,19370.0,125.8381,125.8679,125.6994,125.8084,19370.0
2025-01-30 11:20:00,126.84,127.22,126.7,127.17,37371.0,125.7291,126.1058,125.5903,126.0562,37371.0
2025-01-30 11:30:00,127.17,127.45,127.04,127.43,30394.0,126.0562,126.3338,125.9274,126.3139,30394.0
2025-01-30 11:40:00,127.46,127.47,127.04,127.15,13386.0,126.3437,126.3536,125.9274,126.0364,13386.0
2025-01-30 11:50:00,127.17,127.3,127.01,127.29,12292.0,126.0562,126.1851,125.8976,126.1752,12292.0
2025-01-30 12:00:00,127.3,127.62,127.25,127.58,20242.0,126.1851,126.5023,126.1355,126.4626,20242.0
2025-01-30 12:10:00,127.57,127.57,127.0,127.08,18759.0,126.4527,126.4527,125.8877,125.967,18759.0
2025-01-30 12:20:00,127.17,127.24,127.0,127.05,17665.0,126.0562,126.1256,125.8877,125.9373,17665.0
2025-01-30 12:30:00,127.1,127.3,126.99,127.29,12294.0,125.9868,126.1851,125.8778,126.1752,12294.0
2025-01-30 12:40:00,127.34,127.44,127.23,127.43,10325.0,126.2247,126.3239,126.1157,126.3139,10325.0
2025-01-30 12:50:00,127.44,127.52,127.38,127.48,12636.0,126.3239,126.4032,126.2644,126.3635,12636.0
2025-01-30 13:00:00,127.52,127.62,127.38,127.38,17420.0,126.4032,126.5023,126.2644,126.2644,17420.0
2025-01-30 13:10:00,127.34,127.59,127.33,127.45,32297.0,126.2247,126.4725,126.2148,126.3338,32297.0
2025-01-30 13:20:00,127.5,127.73,127.5,127.61,14176.0,126.3833,126.6113,126.3833,126.4924,14176.0
2025-01-30 13:30:00,127.63,127.78,127.48,127.52,27705.0,126.5122,126.6609,126.3635,126.4032,27705.0
2025-01-30 13:40:00,127.54,127.84,127.49,127.77,11234.0,126.423,126.7204,126.3734,126.651,11234.0
2025-01-30 13:50:00,127.75,127.92,127.56,127.88,16038.0,126.6311,126.7997,126.4428,126.76,16038.0
2025-01-30 14:00:00,127.89,127.97,127.66,127.66,19226.0,126.7699,126.8492,126.5419,126.5419,19226.0
2025-01-30 14:10:00,127.66,127.96,127.45,127.73,57879.0,126.5419,126.8393,126.3338,126.6113,57879.0
2025-01-30 14:20:00,127.79,127.86,127.56,127.77,30018.0,126.6708,126.7402,126.4428,126.651,30018.0
2025-01-30 14:30:00,127.8,127.98,127.75,127.79,85363.0,126.6807,126.8591,126.6311,126.6708,85363.0
2025-01-30 14:40:00,127.79,128.13,127.74,127.88,65493.0,126.6708,127.0078,126.6212,126.76,65493.0
2025-01-30 14:50:00,127.84,128.05,127.84,127.92,43723.0,126.7204,126.9285,126.7204,126.7997,43723.0
2025-01-30 15:00:00,127.87,127.93,127.6,127.65,43185.0,126.7501,126.8096,126.4825,126.532,43185.0
2025-01-30 15:10:00,127.65,127.77,127.26,127.45,37839.0,126.532,126.651,126.1454,126.3338,37839.0
2025-01-30 15:20:00,127.52,127.58,127.42,127.43,36366.0,126.4032,126.4626,126.304,126.3139,36366.0
2025-01-30 15:30:00,127.42,127.8,127.05,127.21,93809.0,126.304,126.6807,125.9373,126.0959,93809.0
2025-01-30 15:40:00,127.17,127.81,126.94,127.77,140974.0,126.0562,126.6906,125.8282,126.651,140974.0
2025-01-30 15:50:00,127.71,128.85,127.71,128.7,508137.0,126.5915,127.7215,126.5915,127.5728,508137.0
2025-01-31 09:30:00,128.32,129.85,128.32,129.07,55916.0,127.1961,128.7127,127.1961,127.9396,55916.0
2025-01-31 09:40:00,129.15,130.22,129.13,129.96,45597.0,128.0189,129.0795,127.9991,128.8218,45597.0
2025-01-31 09:50:00,130.03,130.59,129.8,130.56,46323.0,128.8912,129.4463,128.6632,129.4165,46323.0
2025-01-31 10:00:00,130.5,131.46,130.33,131.28,67518.0,129.3571,130.3086,129.1885,130.1302,67518.0
2025-01-31 10:10:00,131.28,131.42,130.52,130.55,70011.0,130.1302,130.269,129.3769,129.4066,70011.0
2025-01-31 10:20:00,130.57,130.76,129.98,130.47,45793.0,129.4264,129.6148,128.8416,129.3273,45793.0
2025-01-31 10:30:00,130.49,130.67,130.3,130.47,53816.0,129.3471,129.5256,129.1588,129.3273,53816.0
2025-01-31 10:40:00,130.45,130.6,130.0,130.43,74652.0,129.3075,129.4562,128.8614,129.2877,74652.0
2025-01-31 10:50:00,130.43,130.69,129.78,130.03,81725.0,129.2877,129.5454,128.6434,128.8912,81725.0
2025-01-31 11:00:00,130.1,130.1,129.21,129.32,47962.0,128.9606,128.9606,128.0784,128.1874,47962.0
2025-01-31 11:10:00,129.29,129.32,128.6,128.77,32692.0,128.1577,128.1874,127.4737,127.6422,32692.0
2025-01-31 11:20:00,128.87,128.96,128.5,128.55,36959.0,127.7413,127.8305,127.3746,127.4241,36959.0
2025-01-31 11:30:00,128.59,128.94,128.37,128.53,34410.0,127.4638,127.8107,127.2457,127.4043,34410.0
2025-01-31 11:40:00,128.53,128.87,128.47,128.84,23170.0,127.4043,127.7413,127.3448,127.7116,23170.0
2025-01-31 11:50:00,128.84,128.97,128.72,128.93,28911.0,127.7116,127.8405,127.5926,127.8008,28911.0
2025-01-31 12:00:00,128.97,129.07,128.85,128.97,18746.0,127.8405,127.9396,127.7215,127.8405,18746.0
2025-01-31 12:10:00,128.98,129.0,128.68,128.84,45138.0,127.8504,127.8702,127.553,127.7116,45138.0
2025-01-31 12:20:00,128.79,129.3,128.73,129.15,36681.0,127.662,128.1676,127.6026,128.0189,36681.0
2025-01-31 12:30:00,129.21,129.27,129.08,129.14,10924.0,128.0784,128.1378,127.9495,128.009,10924.0
2025-01-31 12:40:00,129.09,129.3,129.05,129.3,11295.0,127.9594,128.1676,127.9198,128.1676,11295.0
2025-01-31 12:50:00,129.21,129.34,128.78,128.84,18977.0,128.0784,128.2072,127.6521,127.7116,18977.0
2025-01-31 13:00:00,128.86,129.32,128.8,129.12,15648.0,127.7314,128.1874,127.6719,127.9891,15648.0
2025-01-31 13:10:00,129.15,129.58,129.01,129.22,39571.0,128.0189,128.4451,127.8801,128.0883,39571.0
2025-01-31 13:20:00,129.14,129.14,128.35,128.41,23593.0,128.009,128.009,127.2259,127.2854,23593.0
2025-01-31 13:30:00,128.47,128.75,127.89,128.08,32531.0,127.3448,127.6224,126.7699,126.9583,32531.0
2025-01-31 13:40:00,128.12,128.39,127.95,128.14,29539.0,126.9979,127.2655,126.8294,127.0177,29539.0
2025-01-31 13:50:00,128.11,128.28,127.61,127.63,29101.0,126.988,127.1565,126.4924,126.5122,29101.0
2025-01-31 14:00:00,127.59,127.59,126.66,126.71,35840.0,126.4725,126.4725,125.5507,125.6002,35840.0
2025-01-31 14:10:00,126.77,127.29,126.72,126.89,43746.0,125.6597,126.1752,125.6102,125.7787,43746.0
2025-01-31 14:20:00,126.96,127.53,126.83,127.48,25542.0,125.8481,126.4131,125.7192,126.3635,25542.0
2025-01-31 14:30:00,127.48,127.73,127.26,127.36,20857.0,126.3635,126.6113,126.1454,126.2446,20857.0
2025-01-31 14:40:00,127.37,127.43,127.0,127.38,28974.0,126.2545,126.3139,125.8877,126.2644,28974.0
2025-01-31 14:50:00,127.41,127.63,127.3,127.48,39711.0,126.2941,126.5122,126.1851,126.3635,39711.0
2025-01-31 15:00:00,127.43,127.49,126.88,126.97,27192.0,126.3139,126.3734,125.7688,125.858,27192.0
2025-01-31 15:10:00,126.96,127.29,126.91,127.21,40150.0,125.8481,126.1752,125.7985,126.0959,40150.0
2025-01-31 15:20:00,127.17,127.54,127.14,127.53,22134.0,126.0562,126.423,126.0265,126.4131,22134.0
2025-01-31 15:30:00,127.56,127.76,127.42,127.63,29765.0,126.4428,126.6411,126.304,126.5122,29765.0
2025-01-31 15:40:00,127.63,127.88,127.53,127.84,40191.0,126.5122,126.76,126.4131,126.7204,40191.0
2025-01-31 15:50:00,127.88,128.56,127.6,128.42,315756.0,126.76,127.434,126.4825,127.2953,315756.0
2025-02-03 09:30:00,130.19,131.33,126.23,126.79,262540.0,129.0498,130.1798,125.1245,125.6795,262540.0
2025-02-03 09:40:00,126.67,129.97,126.6,128.61,177955.0,125.5606,128.8317,125.4912,127.4836,177955.0
2025-02-03 09:50:00,128.5,129.45,128.09,129.12,142747.0,127.3746,128.3163,126.9682,127.9891,142747.0
2025-02-03 10:00:00,128.8,129.72,128.32,129.47,153320.0,127.6719,128.5839,127.1961,128.3361,153320.0
2025-02-03 10:10:00,129.34,130.55,128.99,130.29,113440.0,128.2072,129.4066,127.8603,129.1489,113440.0
2025-02-03 10:20:00,130.28,131.88,129.35,131.68,241634.0,129.139,130.725,128.2171,130.5267,241634.0
2025-02-03 10:30:00,131.75,132.14,130.86,132.06,115005.0,130.5961,130.9827,129.7139,130.9034,115005.0
2025-02-03 10:40:00,132.14,133.43,130.76,130.97,100125.0,130.9827,132.2614,129.6148,129.8229,100125.0
2025-02-03 10:50:00,130.88,131.27,130.37,130.87,83367.0,129.7337,130.1203,129.2282,129.7238,83367.0
2025-02-03 11:00:00,130.77,131.35,130.53,130.95,53418.0,129.6247,130.1996,129.3868,129.8031,53418.0
2025-02-03 11:10:00,131.06,131.44,130.49,130.98,46742.0,129.9122,130.2888,129.3471,129.8329,46742.0
2025-02-03 11:20:00,131.06,131.39,130.8,131.27,39674.0,129.9122,130.2393,129.6544,130.1203,39674.0
2025-02-03 11:30:00,131.44,132.02,131.36,131.87,61968.0,130.2888,130.8637,130.2095,130.7151,61968.0
2025-02-03 11:40:00,131.91,131.92,131.0,131.0,48304.0,130.7547,130.7646,129.8527,129.8527,48304.0
2025-02-03 11:50:00,131.0,131.25,130.33,130.68,44129.0,129.8527,130.1005,129.1885,129.5355,44129.0
2025-02-03 12:00:00,130.72,130.75,129.89,129.97,47211.0,129.5751,129.6049,128.7524,128.8317,47211.0
2025-02-03 12:10:00,129.99,130.48,129.76,130.4,60701.0,128.8515,129.3372,128.6235,129.2579,60701.0
2025-02-03 12:20:00,130.46,130.96,130.4,130.85,46690.0,129.3174,129.813,129.2579,129.704,46690.0
2025-02-03 12:30:00,130.77,131.02,130.41,130.63,43209.0,129.6247,129.8725,129.2678,129.4859,43209.0
2025-02-03 12:40:00,130.63,130.9,130.55,130.69,23939.0,129.4859,129.7536,129.4066,129.5454,23939.0
2025-02-03 12:50:00,130.69,131.14,130.41,130.5,35027.0,129.5454,129.9914,129.2678,129.3571,35027.0
2025-02-03 13:00:00,130.56,131.2,130.3,130.61,46449.0,129.4165,130.0509,129.1588,129.4661,46449.0
2025-02-03 13:10:00,130.56,130.62,130.19,130.22,20963.0,129.4165,129.476,129.0498,129.0795,20963.0
2025-02-03 13:20:00,130.21,130.37,130.01,130.11,28525.0,129.0696,129.2282,128.8713,128.9705,28525.0
2025-02-03 13:30:00,130.11,130.54,130.06,130.44,25265.0,128.9705,129.3967,128.9209,129.2976,25265.0
2025-02-03 13:40:00,130.44,130.56,129.93,130.39,65602.0,129.2976,129.4165,128.792,129.248,65602.0
2025-02-03 13:50:00,130.43,130.65,130.32,130.48,19404.0,129.2877,129.5057,129.1786,129.3372,19404.0
2025-02-03 14:00:00,130.57,131.01,130.5,130.94,30305.0,129.4264,129.8626,129.3571,129.7932,30305.0
2025-02-03 14:10:00,130.94,131.15,130.91,131.1,25788.0,129.7932,130.0014,129.7635,129.9518,25788.0
2025-02-03 14:20:00,131.13,131.6,131.08,131.25,28244.0,129.9815,130.4474,129.932,130.1005,28244.0
2025-02-03 14:30:00,131.28,131.44,130.72,130.72,31255.0,130.1302,130.2888,129.5751,129.5751,31255.0
2025-02-03 14:40:00,130.73,131.12,130.6,130.9,37096.0,129.585,129.9716,129.4562,129.7536,37096.0
2025-02-03 14:50:00,130.94,131.06,130.5,130.63,42391.0,129.7932,129.9122,129.3571,129.4859,42391.0
2025-02-03 15:00:00,130.63,130.82,130.46,130.46,34148.0,129.4859,129.6743,129.3174,129.3174,34148.0
2025-02-03 15:10:00,130.46,131.01,130.46,130.98,36941.0,129.3174,129.8626,129.3174,129.8329,36941.0
2025-02-03 15:20:00,130.98,131.0,130.26,130.29,42312.0,129.8329,129.8527,129.1192,129.1489,42312.0
2025-02-03 15:30:00,130.34,131.09,130.28,130.9,60065.0,129.1985,129.9419,129.139,129.7536,60065.0
2025-02-03 15:40:00,130.88,131.07,130.82,131.07,65549.0,129.7337,129.9221,129.6743,129.9221,65549.0
2025-02-03 15:50:00,131.1,131.72,131.07,131.31,357948.0,129.9518,130.5664,129.9221,130.16,357948.0
2025-02-04 09:30:00,129.0,129.99,128.44,128.96,136658.0,127.8702,128.8515,127.3151,127.8305,136658.0
2025-02-04 09:40:00,128.97,129.81,128.95,129.3,45330.0,127.8405,128.6731,127.8206,128.1676,45330.0
2025-02-04 09:50:00,129.3,130.27,128.56,128.72,72217.0,128.1676,129.1291,127.434,127.5926,72217.0
2025-02-04 10:00:00,128.78,129.61,128.07,129.32,136960.0,127.6521,128.4748,126.9483,128.1874,136960.0
2025-02-04 10:10:00,129.3,130.25,129.24,130.25,41298.0,128.1676,129.1092,128.1081,129.1092,41298.0
2025-02-04 10:20:00,130.2,130.63,130.14,130.47,28228.0,129.0597,129.4859,129.0002,129.3273,28228.0
2025-02-04 10:30:00,130.54,130.83,130.12,130.23,38280.0,129.3967,129.6842,128.9804,129.0894,38280.0
2025-02-04 10:40:00,130.19,130.23,129.77,130.03,30611.0,129.0498,129.0894,128.6334,128.8912,30611.0
2025-02-04 10:50:00,130.1,130.1,129.24,129.24,27073.0,128.9606,128.9606,128.1081,128.1081,27073.0
2025-02-04 11:00:00,129.24,129.51,128.96,129.11,35227.0,128.1081,128.3757,127.8305,127.9792,35227.0
2025-02-04 11:10:00,129.16,129.79,129.03,129.75,23796.0,128.0288,128.6533,127.8999,128.6136,23796.0
2025-02-04 11:20:00,129.75,130.0,129.64,129.64,38332.0,128.6136,128.8614,128.5046,128.5046,38332.0
2025-02-04 11:30:00,129.72,129.93,129.52,129.77,30365.0,128.5839,128.792,128.3856,128.6334,30365.0
2025-02-04 11:40:00,129.81,129.85,129.53,129.53,16930.0,128.6731,128.7127,128.3956,128.3956,16930.0
2025-02-04 11:50:00,129.58,129.8,129.36,129.62,19982.0,128.4451,128.6632,128.227,128.4848,19982.0
2025-02-04 12:00:00,129.8,130.25,129.72,130.1,27293.0,128.6632,129.1092,128.5839,128.9606,27293.0
2025-02-04 12:10:00,130.09,130.2,129.65,129.68,34519.0,128.9506,129.0597,128.5145,128.5442,34519.0
2025-02-04 12:20:00,129.61,129.68,129.17,129.34,30730.0,128.4748,128.5442,128.0387,128.2072,30730.0
2025-02-04 12:30:00,129.35,129.75,129.26,129.74,16351.0,128.2171,128.6136,128.1279,128.6037,16351.0
2025-02-04 12:40:00,129.7,130.08,129.6,129.96,28831.0,128.5641,128.9407,128.4649,128.8218,28831.0
2025-02-04 12:50:00,129.94,130.21,129.93,130.11,27786.0,128.802,129.0696,128.792,128.9705,27786.0
2025-02-04 13:00:00,130.18,130.23,129.94,130.01,23248.0,129.0399,129.0894,128.802,128.8713,23248.0
2025-02-04 13:10:00,130.05,130.18,129.81,129.91,39202.0,128.911,129.0399,128.6731,128.7722,39202.0
2025-02-04 13:20:00,129.91,130.17,129.9,130.09,24661.0,128.7722,129.0299,128.7623,128.9506,24661.0
2025-02-04 13:30:00,130.11,130.26,130.1,130.15,28395.0,128.9705,129.1192,128.9606,129.0101,28395.0
2025-02-04 13:40:00,130.14,130.5,130.07,130.41,45661.0,129.0002,129.3571,128.9308,129.2678,45661.0
2025-02-04 13:50:00,130.4,130.48,130.23,130.42,19422.0,129.2579,129.3372,129.0894,129.2778,19422.0
2025-02-04 14:00:00,130.42,130.73,130.06,130.67,52671.0,129.2778,129.585,128.9209,129.5256,52671.0
2025-02-04 14:10:00,130.67,130.77,130.56,130.63,27144.0,129.5256,129.6247,129.4165,129.4859,27144.0
2025-02-04 14:20:00,130.62,130.84,130.58,130.68,18526.0,129.476,129.6941,129.4364,129.5355,18526.0
2025-02-04 14:30:00,130.67,130.84,130.62,130.62,27532.0,129.5256,129.6941,129.476,129.476,27532.0
2025-02-04 14:40:00,130.59,131.07,130.58,131.05,30912.0,129.4463,129.9221,129.4364,129.9022,30912.0
2025-02-04 14:50:00,131.05,131.11,130.71,130.85,54245.0,129.9022,129.9617,129.5652,129.704,54245.0
2025-02-04 15:00:00,130.78,131.02,130.63,131.0,27297.0,129.6346,129.8725,129.4859,129.8527,27297.0
2025-02-04 15:10:00,131.03,131.23,130.94,131.18,39189.0,129.8824,130.0807,129.7932,130.0311,39189.0
2025-02-04 15:20:00,131.17,131.17,130.66,130.74,52849.0,130.0212,130.0212,129.5157,129.595,52849.0
2025-02-04 15:30:00,130.72,131.2,130.71,130.97,55805.0,129.5751,130.0509,129.5652,129.8229,55805.0
2025-02-04 15:40:00,130.97,130.98,130.68,130.77,78931.0,129.8229,129.8329,129.5355,129.6247,78931.0
2025-02-04 15:50:00,130.77,130.97,130.64,130.84,201527.0,129.6247,129.8229,129.4958,129.6941,201527.0
2025-02-05 09:30:00,131.19,132.17,131.08,131.47,78070.0,130.041,131.0124,129.932,130.3186,78070.0
2025-02-05 09:40:00,131.5,132.14,131.28,132.03,34159.0,130.3483,130.9827,130.1302,130.8737,34159.0
2025-02-05 09:50:00,132.03,132.2,131.35,131.55,39663.0,130.8737,131.0422,130.1996,130.3979,39663.0
2025-02-05 10:00:00,131.74,131.89,130.75,130.97,25577.0,130.5862,130.7349,129.6049,129.8229,25577.0
2025-02-05 10:10:00,131.09,131.32,130.8,131.31,19939.0,129.9419,130.1699,129.6544,130.16,19939.0
2025-02-05 10:20:00,131.2,131.48,131.05,131.09,20735.0,130.0509,130.3285,129.9022,129.9419,20735.0
2025-02-05 10:30:00,131.07,131.54,131.01,131.51,18661.0,129.9221,130.3879,129.8626,130.3582,18661.0
2025-02-05 10:40:00,131.54,131.94,131.36,131.88,22836.0,130.3879,130.7844,130.2095,130.725,22836.0
2025-02-05 10:50:00,131.84,132.37,131.71,132.16,20516.0,130.6853,131.2107,130.5565,131.0025,20516.0
2025-02-05 11:00:00,132.16,132.2,131.3,131.42,25004.0,131.0025,131.0422,130.15,130.269,25004.0
2025-02-05 11:10:00,131.54,132.07,131.54,131.92,17855.0,130.3879,130.9133,130.3879,130.7646,17855.0
2025-02-05 11:20:00,131.91,132.24,131.91,132.21,21402.0,130.7547,131.0818,130.7547,131.0521,21402.0
2025-02-05 11:30:00,132.23,132.23,131.87,131.9,20101.0,131.0719,131.0719,130.7151,130.7448,20101.0
2025-02-05 11:40:00,131.76,131.94,131.72,131.93,12866.0,130.606,130.7844,130.5664,130.7745,12866.0
2025-02-05 11:50:00,131.93,132.22,131.87,132.14,27710.0,130.7745,131.062,130.7151,130.9827,27710.0
2025-02-05 12:00:00,132.22,132.44,132.15,132.44,16871.0,131.062,131.2801,130.9926,131.2801,16871.0
2025-02-05 12:10:00,132.46,132.49,132.17,132.34,21076.0,131.2999,131.3296,131.0124,131.1809,21076.0
2025-02-05 12:20:00,132.34,132.38,132.07,132.16,18792.0,131.1809,131.2206,130.9133,131.0025,18792.0
2025-02-05 12:30:00,132.15,132.27,132.05,132.06,24014.0,130.9926,131.1116,130.8935,130.9034,24014.0
2025-02-05 12:40:00,131.99,132.42,131.95,132.36,14623.0,130.834,131.2602,130.7944,131.2008,14623.0
2025-02-05 12:50:00,132.34,132.43,132.26,132.4,19399.0,131.1809,131.2702,131.1016,131.2404,19399.0
2025-02-05 13:00:00,132.38,132.43,132.16,132.17,12463.0,131.2206,131.2702,131.0025,131.0124,12463.0
2025-02-05 13:10:00,132.23,132.42,132.16,132.4,13512.0,131.0719,131.2602,131.0025,131.2404,13512.0
2025-02-05 13:20:00,132.4,132.42,132.13,132.19,13388.0,131.2404,131.2602,130.9728,131.0323,13388.0
2025-02-05 13:30:00,132.15,132.52,132.14,132.49,14747.0,130.9926,131.3594,130.9827,131.3296,14747.0
2025-02-05 13:40:00,132.49,132.6,132.37,132.54,24444.0,131.3296,131.4387,131.2107,131.3792,24444.0
2025-02-05 13:50:00,132.52,132.68,132.48,132.5,19224.0,131.3594,131.518,131.3197,131.3395,19224.0
2025-02-05 14:00:00,132.53,132.69,132.45,132.54,15120.0,131.3693,131.5279,131.29,131.3792,15120.0
2025-02-05 14:10:00,132.62,132.77,132.55,132.65,18005.0,131.4585,131.6072,131.3891,131.4882,18005.0
2025-02-05 14:20:00,132.66,132.66,132.34,132.36,15468.0,131.4981,131.4981,131.1809,131.2008,15468.0
2025-02-05 14:30:00,132.42,132.45,132.2,132.29,16679.0,131.2602,131.29,131.0422,131.1314,16679.0
2025-02-05 14:40:00,132.29,132.52,132.24,132.25,28440.0,131.1314,131.3594,131.0818,131.0917,28440.0
2025-02-05 14:50:00,132.25,132.39,132.05,132.16,27505.0,131.0917,131.2305,130.8935,131.0025,27505.0
2025-02-05 15:00:00,132.12,132.6,132.11,132.57,27078.0,130.9629,131.4387,130.953,131.4089,27078.0
2025-02-05 15:10:00,132.48,132.83,132.48,132.83,34949.0,131.3197,131.6666,131.3197,131.6666,34949.0
2025-02-05 15:20:00,132.85,132.85,132.46,132.52,29510.0,131.6865,131.6865,131.2999,131.3594,29510.0
2025-02-05 15:30:00,132.5,132.81,132.35,132.75,55907.0,131.3395,131.6468,131.1909,131.5873,55907.0
2025-02-05 15:40:00,132.69,133.23,132.43,133.11,89584.0,131.5279,132.0631,131.2702,131.9442,89584.0
2025-02-05 15:50:00,133.08,133.42,132.93,133.22,265192.0,131.9145,132.2515,131.7658,132.0532,265192.0
2025-02-06 09:30:00,134.96,136.08,134.2,134.53,79185.0,133.778,134.8882,133.0246,133.3518,79185.0
2025-02-06 09:40:00,134.53,135.32,134.42,135.22,68619.0,133.3518,134.1348,133.2427,134.0357,68619.0
2025-02-06 09:50:00,135.22,135.25,134.6,134.88,52860.0,134.0357,134.0655,133.4211,133.6987,52860.0
2025-02-06 10:00:00,135.01,135.21,134.5,134.63,35217.0,133.8276,134.0258,133.322,133.4509,35217.0
2025-02-06 10:10:00,134.56,134.84,134.35,134.53,51214.0,133.3815,133.659,133.1733,133.3518,51214.0
2025-02-06 10:20:00,134.53,135.14,134.41,135.06,47524.0,133.3518,133.9564,133.2328,133.8771,47524.0
2025-02-06 10:30:00,135.03,135.08,133.97,134.08,55972.0,133.8474,133.8969,132.7967,132.9057,55972.0
2025-02-06 10:40:00,134.03,134.1,133.74,134.06,47830.0,132.8561,132.9255,132.5687,132.8859,47830.0
2025-02-06 10:50:00,133.97,134.23,133.66,133.83,23404.0,132.7967,133.0544,132.4894,132.6579,23404.0
2025-02-06 11:00:00,133.82,134.34,133.77,134.05,36240.0,132.648,133.1634,132.5984,132.876,36240.0
2025-02-06 11:10:00,134.06,134.28,133.74,133.91,24447.0,132.8859,133.1039,132.5687,132.7372,24447.0
2025-02-06 11:20:00,133.92,134.35,133.81,134.19,23995.0,132.7471,133.1733,132.6381,133.0147,23995.0
2025-02-06 11:30:00,134.14,134.62,134.13,134.31,25028.0,132.9652,133.441,132.9553,133.1337,25028.0
2025-02-06 11:40:00,134.41,134.85,134.21,134.67,18511.0,133.2328,133.669,133.0346,133.4905,18511.0
2025-02-06 11:50:00,134.6,134.87,134.3,134.36,19606.0,133.4211,133.6888,133.1238,133.1832,19606.0
2025-02-06 12:00:00,134.36,134.38,133.99,133.99,23367.0,133.1832,133.2031,132.8165,132.8165,23367.0
2025-02-06 12:10:00,133.87,133.94,133.65,133.85,18751.0,132.6975,132.7669,132.4795,132.6777,18751.0
2025-02-06 12:20:00,133.79,133.92,133.66,133.69,17582.0,132.6182,132.7471,132.4894,132.5191,17582.0
2025-02-06 12:30:00,133.69,133.91,133.59,133.78,24047.0,132.5191,132.7372,132.42,132.6083,24047.0
2025-02-06 12:40:00,133.75,133.79,133.55,133.76,13319.0,132.5786,132.6182,132.3803,132.5885,13319.0
2025-02-06 12:50:00,133.84,133.96,133.59,133.8,23403.0,132.6678,132.7868,132.42,132.6282,23403.0
2025-02-06 13:00:00,133.74,133.82,133.29,133.29,14864.0,132.5687,132.648,132.1226,132.1226,14864.0
2025-02-06 13:10:00,133.34,133.45,133.25,133.33,19953.0,132.1722,132.2812,132.083,132.1623,19953.0
2025-02-06 13:20:00,133.29,133.45,133.05,133.35,27525.0,132.1226,132.2812,131.8847,132.1821,27525.0
2025-02-06 13:30:00,133.35,133.59,133.24,133.41,13285.0,132.1821,132.42,132.0731,132.2416,13285.0
2025-02-06 13:40:00,133.4,133.62,133.34,133.53,18530.0,132.2317,132.4497,132.1722,132.3605,18530.0
2025-02-06 13:50:00,133.51,133.57,133.34,133.4,16082.0,132.3407,132.4002,132.1722,132.2317,16082.0
2025-02-06 14:00:00,133.4,133.66,133.09,133.11,18264.0,132.2317,132.4894,131.9244,131.9442,18264.0
2025-02-06 14:10:00,133.05,133.09,132.69,132.93,31212.0,131.8847,131.9244,131.5279,131.7658,31212.0
2025-02-06 14:20:00,132.92,133.06,132.7,132.9,27363.0,131.7559,131.8946,131.5378,131.736,27363.0
2025-02-06 14:30:00,132.92,132.96,132.5,132.55,32342.0,131.7559,131.7955,131.3395,131.3891,32342.0
2025-02-06 14:40:00,132.55,132.75,132.33,132.73,19880.0,131.3891,131.5873,131.171,131.5675,19880.0
2025-02-06 14:50:00,132.76,132.87,132.5,132.54,24973.0,131.5973,131.7063,131.3395,131.3792,24973.0
2025-02-06 15:00:00,132.59,132.96,132.59,132.86,21254.0,131.4288,131.7955,131.4288,131.6964,21254.0
2025-02-06 15:10:00,132.86,133.12,132.76,133.11,35656.0,131.6964,131.9541,131.5973,131.9442,35656.0
2025-02-06 15:20:00,133.02,133.15,132.94,133.04,24779.0,131.855,131.9838,131.7757,131.8748,24779.0
2025-02-06 15:30:00,133.09,133.28,133.0,133.25,46892.0,131.9244,132.1127,131.8352,132.083,46892.0
2025-02-06 15:40:00,133.27,133.49,133.21,133.28,69244.0,132.1028,132.3209,132.0433,132.1127,69244.0
2025-02-06 15:50:00,133.3,133.72,133.06,133.2,273491.0,132.1325,132.5489,131.8946,132.0334,273491.0
2025-02-07 09:30:00,133.9,134.23,133.37,133.47,55063.0,132.7273,133.0544,132.2019,132.301,55063.0
2025-02-07 09:40:00,133.49,135.32,133.48,134.92,33778.0,132.3209,134.1348,132.311,133.7383,33778.0
2025-02-07 09:50:00,134.92,135.66,134.91,135.5,52600.0,133.7383,134.4719,133.7284,134.3133,52600.0
2025-02-07 10:00:00,135.46,135.46,134.73,134.86,42571.0,134.2736,134.2736,133.55,133.6789,42571.0
2025-02-07 10:10:00,134.77,134.8,134.32,134.76,64647.0,133.5897,133.6194,133.1436,133.5797,64647.0
2025-02-07 10:20:00,134.81,134.83,134.31,134.74,77398.0,133.6293,133.6491,133.1337,133.5599,77398.0
2025-02-07 10:30:00,134.74,134.84,134.38,134.66,26779.0,133.5599,133.659,133.2031,133.4806,26779.0
2025-02-07 10:40:00,134.72,134.86,134.13,134.33,38364.0,133.5401,133.6789,132.9553,133.1535,38364.0
2025-02-07 10:50:00,134.39,134.63,133.88,134.54,72697.0,133.213,133.4509,132.7075,133.3617,72697.0
2025-02-07 11:00:00,134.37,134.38,133.81,134.25,66739.0,133.1932,133.2031,132.6381,133.0742,66739.0
2025-02-07 11:10:00,134.25,134.55,134.08,134.3,69737.0,133.0742,133.3716,132.9057,133.1238,69737.0
2025-02-07 11:20:00,134.37,134.59,133.94,134.19,20802.0,133.1932,133.4112,132.7669,133.0147,20802.0
2025-02-07 11:30:00,134.23,134.61,134.15,134.3,19639.0,133.0544,133.4311,132.9751,133.1238,19639.0
2025-02-07 11:40:00,134.3,134.45,134.17,134.34,25018.0,133.1238,133.2725,132.9949,133.1634,25018.0
2025-02-07 11:50:00,134.42,134.68,134.35,134.46,25817.0,133.2427,133.5004,133.1733,133.2824,25817.0
2025-02-07 12:00:00,134.43,134.7,134.34,134.5,12897.0,133.2526,133.5203,133.1634,133.322,12897.0
2025-02-07 12:10:00,134.49,135.13,134.16,134.32,49564.0,133.3121,133.9465,132.985,133.1436,49564.0
2025-02-07 12:20:00,134.31,134.73,134.25,134.66,29528.0,133.1337,133.55,133.0742,133.4806,29528.0
2025-02-07 12:30:00,134.64,135.08,134.58,135.03,37780.0,133.4608,133.8969,133.4013,133.8474,37780.0
2025-02-07 12:40:00,135.01,135.45,134.9,135.42,16777.0,133.8276,134.2637,133.7185,134.234,16777.0
2025-02-07 12:50:00,135.47,135.64,135.25,135.26,24518.0,134.2835,134.452,134.0655,134.0754,24518.0
2025-02-07 13:00:00,135.36,135.55,135.22,135.4,26465.0,134.1745,134.3628,134.0357,134.2141,26465.0
2025-02-07 13:10:00,135.4,135.6,135.22,135.56,22306.0,134.2141,134.4124,134.0357,134.3727,22306.0
2025-02-07 13:20:00,135.56,135.73,135.25,135.25,38694.0,134.3727,134.5412,134.0655,134.0655,38694.0
2025-02-07 13:30:00,135.25,135.44,134.95,135.35,22270.0,134.0655,134.2538,133.7681,134.1646,22270.0
2025-02-07 13:40:00,135.28,135.37,135.06,135.22,18608.0,134.0952,134.1844,133.8771,134.0357,18608.0
2025-02-07 13:50:00,135.22,135.22,134.65,134.85,27410.0,134.0357,134.0357,133.4707,133.669,27410.0
2025-02-07 14:00:00,134.74,134.84,134.59,134.68,24372.0,133.5599,133.659,133.4112,133.5004,24372.0
2025-02-07 14:10:00,134.62,134.97,134.52,134.78,35575.0,133.441,133.7879,133.3418,133.5996,35575.0
2025-02-07 14:20:00,134.78,134.93,134.39,134.4,36507.0,133.5996,133.7483,133.213,133.2229,36507.0
2025-02-07 14:30:00,134.4,134.4,131.41,131.97,191557.0,133.2229,133.2229,130.2591,130.8142,191557.0
2025-02-07 14:40:00,131.97,132.57,131.17,131.59,123533.0,130.8142,131.4089,130.0212,130.4375,123533.0
2025-02-07 14:50:00,131.69,131.78,130.72,131.48,88060.0,130.5366,130.6258,129.5751,130.3285,88060.0
2025-02-07 15:00:00,131.48,131.85,130.77,131.05,67625.0,130.3285,130.6952,129.6247,129.9022,67625.0
2025-02-07 15:10:00,131.05,131.31,130.58,130.67,63238.0,129.9022,130.16,129.4364,129.5256,63238.0
2025-02-07 15:20:00,130.67,130.83,130.14,130.38,108083.0,129.5256,129.6842,129.0002,129.2381,108083.0
2025-02-07 15:30:00,130.39,130.82,130.2,130.33,97163.0,129.248,129.6743,129.0597,129.1885,97163.0
2025-02-07 15:40:00,130.39,130.48,130.07,130.41,82933.0,129.248,129.3372,128.9308,129.2678,82933.0
2025-02-07 15:50:00,130.44,130.75,130.06,130.22,220061.0,129.2976,129.6049,128.9209,129.0795,220061.0
2025-02-10 09:30:00,136.8,140.22,136.8,138.24,546212.0,135.6019,138.9919,135.6019,137.0293,546212.0
2025-02-10 09:40:00,138.24,140.46,137.67,140.3,295621.0,137.0293,139.2298,136.4643,139.0712,295621.0
2025-02-10 09:50:00,140.32,140.82,138.31,138.4,206803.0,139.091,139.5867,137.0987,137.1879,206803.0
2025-02-10 10:00:00,138.4,138.41,136.37,137.13,120241.0,137.1879,137.1978,135.1756,135.929,120241.0
2025-02-10 10:10:00,137.19,138.1,137.02,138.09,99457.0,135.9885,136.8905,135.82,136.8806,99457.0
2025-02-10 10:20:00,138.11,138.24,137.05,137.92,106332.0,136.9004,137.0293,135.8497,136.7121,106332.0
2025-02-10 10:30:00,137.83,139.02,137.63,138.03,137568.0,136.6229,137.8024,136.4246,136.8211,137568.0
2025-02-10 10:40:00,138.03,138.28,137.4,137.68,40372.0,136.8211,137.0689,136.1966,136.4742,40372.0
2025-02-10 10:50:00,137.67,138.25,136.86,137.13,52133.0,136.4643,137.0392,135.6614,135.929,52133.0
2025-02-10 11:00:00,137.21,137.35,136.5,136.54,49149.0,136.0083,136.1471,135.3045,135.3442,49149.0
2025-02-10 11:10:00,136.61,137.2,136.4,137.16,58300.0,135.4135,135.9984,135.2054,135.9587,58300.0
2025-02-10 11:20:00,137.17,137.6,137.15,137.49,30970.0,135.9686,136.3949,135.9488,136.2858,30970.0
2025-02-10 11:30:00,137.55,137.69,137.06,137.69,33722.0,136.3453,136.4841,135.8596,136.4841,33722.0
2025-02-10 11:40:00,137.64,138.0,137.5,137.58,44897.0,136.4345,136.7914,136.2957,136.375,44897.0
2025-02-10 11:50:00,137.66,137.79,137.26,137.5,24191.0,136.4543,136.5832,136.0578,136.2957,24191.0
2025-02-10 12:00:00,137.5,138.23,137.5,138.09,75416.0,136.2957,137.0194,136.2957,136.8806,75416.0
2025-02-10 12:10:00,138.15,138.44,137.9,138.3,40987.0,136.9401,137.2275,136.6922,137.0887,40987.0
2025-02-10 12:20:00,138.26,138.57,138.2,138.46,38902.0,137.0491,137.3564,136.9896,137.2473,38902.0
2025-02-10 12:30:00,138.55,138.99,138.37,138.66,89220.0,137.3366,137.7727,137.1581,137.4456,89220.0
2025-02-10 12:40:00,138.68,139.36,138.57,139.28,46585.0,137.4654,138.1395,137.3564,138.0602,46585.0
2025-02-10 12:50:00,139.33,139.52,139.15,139.49,44874.0,138.1097,138.2981,137.9313,138.2683,44874.0
2025-02-10 13:00:00,139.49,139.8,138.96,139.09,115412.0,138.2683,138.5756,137.743,137.8718,115412.0
2025-02-10 13:10:00,139.09,139.2,138.75,138.93,108507.0,137.8718,137.9809,137.5348,137.7132,108507.0
2025-02-10 13:20:00,138.99,139.5,138.52,138.52,83201.0,137.7727,138.2782,137.3068,137.3068,83201.0
2025-02-10 13:30:00,138.52,138.83,138.34,138.41,60368.0,137.3068,137.6141,137.1284,137.1978,60368.0
2025-02-10 13:40:00,138.47,138.99,138.47,138.99,34720.0,137.2573,137.7727,137.2573,137.7727,34720.0
2025-02-10 13:50:00,138.94,139.03,138.29,138.42,45217.0,137.7231,137.8123,137.0788,137.2077,45217.0
2025-02-10 14:00:00,138.32,138.33,137.77,137.82,61899.0,137.1086,137.1185,136.5634,136.6129,61899.0
2025-02-10 14:10:00,137.82,137.89,137.42,137.56,43908.0,136.6129,136.6823,136.2164,136.3552,43908.0
2025-02-10 14:20:00,137.59,137.71,137.52,137.7,32287.0,136.385,136.5039,136.3156,136.494,32287.0
2025-02-10 14:30:00,137.71,138.06,137.7,137.91,28524.0,136.5039,136.8508,136.494,136.7022,28524.0
2025-02-10 14:40:00,137.95,138.04,137.57,137.66,44627.0,136.7418,136.831,136.3651,136.4543,44627.0
2025-02-10 14:50:00,137.66,137.74,137.52,137.62,39980.0,136.4543,136.5336,136.3156,136.4147,39980.0
2025-02-10 15:00:00,137.68,138.22,137.67,138.19,30571.0,136.4742,137.0094,136.4643,136.9797,30571.0
2025-02-10 15:10:00,138.22,138.5,138.02,138.1,57310.0,137.0094,137.287,136.8112,136.8905,57310.0
2025-02-10 15:20:00,138.09,138.13,137.53,137.53,56841.0,136.8806,136.9202,136.3255,136.3255,56841.0
2025-02-10 15:30:00,137.5,137.74,137.19,137.72,69847.0,136.2957,136.5336,135.9885,136.5138,69847.0
2025-02-10 15:40:00,137.74,138.03,137.57,137.97,64708.0,136.5336,136.8211,136.3651,136.7616,64708.0
2025-02-10 15:50:00,138.08,138.39,137.48,137.61,329197.0,136.8707,137.178,136.2759,136.4048,329197.0
2025-02-11 09:30:00,139.36,141.5,139.25,139.76,308279.0,138.1395,140.2607,138.0304,138.536,308279.0
2025-02-11 09:40:00,140.06,140.08,139.0,139.53,125681.0,138.8333,138.8532,137.7826,138.308,125681.0
2025-02-11 09:50:00,139.39,139.74,138.6,138.66,125187.0,138.1692,138.5161,137.3861,137.4456,125187.0
2025-02-11 10:00:00,138.57,138.68,137.7,138.37,92606.0,137.3564,137.4654,136.494,137.1581,92606.0
2025-02-11 10:10:00,138.39,138.98,138.14,138.43,50374.0,137.178,137.7628,136.9301,137.2176,50374.0
2025-02-11 10:20:00,138.27,138.58,138.0,138.53,29123.0,137.059,137.3663,136.7914,137.3167,29123.0
2025-02-11 10:30:00,138.62,138.65,138.25,138.38,35309.0,137.4059,137.4357,137.0392,137.168,35309.0
2025-02-11 10:40:00,138.37,138.93,138.26,138.56,27710.0,137.1581,137.7132,137.0491,137.3465,27710.0
2025-02-11 10:50:00,138.61,139.26,138.54,139.12,44670.0,137.396,138.0403,137.3266,137.9016,44670.0
2025-02-11 11:00:00,139.11,139.21,138.59,139.16,42940.0,137.8916,137.9908,137.3762,137.9412,42940.0
2025-02-11 11:10:00,139.17,139.51,139.08,139.25,57909.0,137.9511,138.2881,137.8619,138.0304,57909.0
2025-02-11 11:20:00,139.31,139.61,138.69,138.93,96573.0,138.0899,138.3873,137.4753,137.7132,96573.0
2025-02-11 11:30:00,138.8,139.46,138.53,139.45,108687.0,137.5844,138.2386,137.3167,138.2287,108687.0
2025-02-11 11:40:00,139.5,139.91,139.18,139.42,72213.0,138.2782,138.6846,137.961,138.1989,72213.0
2025-02-11 11:50:00,139.33,139.97,139.17,139.91,61235.0,138.1097,138.7441,137.9511,138.6846,61235.0
2025-02-11 12:00:00,139.9,140.24,139.58,140.24,50225.0,138.6747,139.0118,138.3575,139.0118,50225.0
2025-02-11 12:10:00,140.18,140.47,140.12,140.27,32845.0,138.9523,139.2397,138.8928,139.0415,32845.0
2025-02-11 12:20:00,140.38,140.44,139.5,139.71,41376.0,139.1505,139.21,138.2782,138.4864,41376.0
2025-02-11 12:30:00,139.71,139.84,139.45,139.52,28178.0,138.4864,138.6153,138.2287,138.2981,28178.0
2025-02-11 12:40:00,139.51,139.61,139.35,139.46,45754.0,138.2881,138.3873,138.1295,138.2386,45754.0
2025-02-11 12:50:00,139.46,139.46,139.04,139.06,18007.0,138.2386,138.2386,137.8223,137.8421,18007.0
2025-02-11 13:00:00,139.22,139.3,138.91,139.09,37401.0,138.0007,138.08,137.6934,137.8718,37401.0
2025-02-11 13:10:00,139.09,139.15,138.34,138.34,28074.0,137.8718,137.9313,137.1284,137.1284,28074.0
2025-02-11 13:20:00,138.31,138.31,137.26,137.41,76238.0,137.0987,137.0987,136.0578,136.2065,76238.0
2025-02-11 13:30:00,137.38,138.34,137.37,138.31,62890.0,136.1768,137.1284,136.1669,137.0987,62890.0
2025-02-11 13:40:00,138.28,138.72,138.0,138.03,71317.0,137.0689,137.5051,136.7914,136.8211,71317.0
2025-02-11 13:50:00,138.03,138.26,137.8,138.2,39575.0,136.8211,137.0491,136.5931,136.9896,39575.0
2025-02-11 14:00:00,138.21,138.41,138.08,138.3,22948.0,136.9995,137.1978,136.8707,137.0887,22948.0
2025-02-11 14:10:00,138.3,138.41,138.12,138.21,22993.0,137.0887,137.1978,136.9103,136.9995,22993.0
2025-02-11 14:20:00,138.3,138.39,138.1,138.33,17842.0,137.0887,137.178,136.8905,137.1185,17842.0
2025-02-11 14:30:00,138.41,138.68,138.28,138.46,22989.0,137.1978,137.4654,137.0689,137.2473,22989.0
2025-02-11 14:40:00,138.53,138.78,138.36,138.46,26903.0,137.3167,137.5645,137.1482,137.2473,26903.0
2025-02-11 14:50:00,138.53,138.75,138.36,138.43,20723.0,137.3167,137.5348,137.1482,137.2176,20723.0
2025-02-11 15:00:00,138.45,138.54,138.0,138.16,44136.0,137.2374,137.3266,136.7914,136.95,44136.0
2025-02-11 15:10:00,138.15,138.42,138.12,138.22,29243.0,136.9401,137.2077,136.9103,137.0094,29243.0
2025-02-11 15:20:00,138.27,138.62,138.24,138.58,34264.0,137.059,137.4059,137.0293,137.3663,34264.0
2025-02-11 15:30:00,138.57,138.68,138.44,138.5,51886.0,137.3564,137.4654,137.2275,137.287,51886.0
2025-02-11 15:40:00,138.5,138.52,137.97,138.01,108385.0,137.287,137.3068,136.7616,136.8013,108385.0
2025-02-11 15:50:00,137.85,138.45,137.62,138.12,343822.0,136.6427,137.2374,136.4147,136.9103,343822.0
2025-02-12 09:30:00,136.39,136.56,135.39,135.98,135106.0,135.1955,135.364,134.2042,134.7891,135106.0
2025-02-12 09:40:00,135.98,136.09,135.5,135.5,56292.0,134.7891,134.8981,134.3133,134.3133,56292.0
2025-02-12 09:50:00,135.5,136.18,135.5,136.18,42871.0,134.3133,134.9873,134.3133,134.9873,42871.0
2025-02-12 10:00:00,136.03,136.13,135.27,135.56,44153.0,134.8386,134.9377,134.0853,134.3727,44153.0
2025-02-12 10:10:00,135.56,136.04,135.12,136.02,41633.0,134.3727,134.8485,133.9366,134.8287,41633.0
2025-02-12 10:20:00,136.05,136.68,135.99,136.53,30465.0,134.8584,135.4829,134.799,135.3342,30465.0
2025-02-12 10:30:00,136.58,137.04,136.35,136.77,23828.0,135.3838,135.8398,135.1558,135.5721,23828.0
2025-02-12 10:40:00,136.73,137.25,136.73,137.22,12904.0,135.5325,136.0479,135.5325,136.0182,12904.0
2025-02-12 10:50:00,137.16,137.25,136.63,136.9,23118.0,135.9587,136.0479,135.4334,135.701,23118.0
2025-02-12 11:00:00,137.0,137.0,136.37,136.5,35763.0,135.8001,135.8001,135.1756,135.3045,35763.0
2025-02-12 11:10:00,136.5,136.69,136.33,136.4,41147.0,135.3045,135.4928,135.136,135.2054,41147.0
2025-02-12 11:20:00,136.45,136.45,135.95,136.13,29986.0,135.2549,135.2549,134.7593,134.9377,29986.0
2025-02-12 11:30:00,136.18,136.48,136.12,136.41,30177.0,134.9873,135.2847,134.9278,135.2153,30177.0
2025-02-12 11:40:00,136.44,136.92,136.29,136.9,21636.0,135.245,135.7208,135.0963,135.701,21636.0
2025-02-12 11:50:00,137.0,137.4,136.95,137.39,21713.0,135.8001,136.1966,135.7506,136.1867,21713.0
2025-02-12 12:00:00,137.3,137.36,136.73,136.89,25718.0,136.0975,136.157,135.5325,135.6911,25718.0
2025-02-12 12:10:00,136.9,137.34,136.8,137.34,35399.0,135.701,136.1371,135.6019,136.1371,35399.0
2025-02-12 12:20:00,137.34,137.48,137.13,137.19,21576.0,136.1371,136.2759,135.929,135.9885,21576.0
2025-02-12 12:30:00,137.15,137.22,137.0,137.11,15588.0,135.9488,136.0182,135.8001,135.9092,15588.0
2025-02-12 12:40:00,137.11,137.24,136.94,137.2,32135.0,135.9092,136.038,135.7407,135.9984,32135.0
2025-02-12 12:50:00,137.19,137.21,136.93,137.03,13484.0,135.9885,136.0083,135.7307,135.8299,13484.0
2025-02-12 13:00:00,137.02,137.07,136.45,136.47,18820.0,135.82,135.8695,135.2549,135.2748,18820.0
2025-02-12 13:10:00,136.47,136.62,136.31,136.39,18995.0,135.2748,135.4235,135.1162,135.1955,18995.0
2025-02-12 13:20:00,136.4,136.52,136.3,136.45,25160.0,135.2054,135.3243,135.1063,135.2549,25160.0
2025-02-12 13:30:00,136.45,136.51,136.23,136.41,21065.0,135.2549,135.3144,135.0369,135.2153,21065.0
2025-02-12 13:40:00,136.39,136.41,136.01,136.01,12754.0,135.1955,135.2153,134.8188,134.8188,12754.0
2025-02-12 13:50:00,136.01,136.05,135.66,135.66,30794.0,134.8188,134.8584,134.4719,134.4719,30794.0
2025-02-12 14:00:00,135.66,135.67,135.06,135.22,53949.0,134.4719,134.4818,133.8771,134.0357,53949.0
2025-02-12 14:10:00,135.23,135.3,134.89,135.09,36071.0,134.0456,134.115,133.7086,133.9069,36071.0
2025-02-12 14:20:00,135.09,135.23,135.02,135.08,26938.0,133.9069,134.0456,133.8375,133.8969,26938.0
2025-02-12 14:30:00,135.12,135.22,134.62,134.63,52873.0,133.9366,134.0357,133.441,133.4509,52873.0
2025-02-12 14:40:00,134.63,135.36,134.5,135.02,69065.0,133.4509,134.1745,133.322,133.8375,69065.0
2025-02-12 14:50:00,134.93,134.93,134.42,134.46,64025.0,133.7483,133.7483,133.2427,133.2824,64025.0
2025-02-12 15:00:00,134.48,134.79,134.39,134.78,64492.0,133.3022,133.6095,133.213,133.5996,64492.0
2025-02-12 15:10:00,134.75,134.77,134.41,134.53,68395.0,133.5698,133.5897,133.2328,133.3518,68395.0
2025-02-12 15:20:00,134.55,134.61,133.96,134.0,36907.0,133.3716,133.4311,132.7868,132.8264,36907.0
2025-02-12 15:30:00,134.03,134.18,133.77,133.83,46534.0,132.8561,133.0048,132.5984,132.6579,46534.0
2025-02-12 15:40:00,133.86,133.88,133.5,133.68,79373.0,132.6876,132.7075,132.3308,132.5092,79373.0
2025-02-12 15:50:00,133.7,133.99,133.46,133.55,251976.0,132.529,132.8165,132.2911,132.3803,251976.0
2025-02-13 09:30:00,133.52,134.5,132.77,133.88,84670.0,132.3506,133.322,131.6072,132.7075,84670.0
2025-02-13 09:40:00,133.89,134.72,133.83,134.57,31525.0,132.7174,133.5401,132.6579,133.3914,31525.0
2025-02-13 09:50:00,134.57,135.05,134.35,134.92,45418.0,133.3914,133.8672,133.1733,133.7383,45418.0
2025-02-13 10:00:00,134.92,135.31,134.57,134.71,55034.0,133.7383,134.1249,133.3914,133.5302,55034.0
2025-02-13 10:10:00,134.71,135.0,134.3,134.46,41582.0,133.5302,133.8176,133.1238,133.2824,41582.0
2025-02-13 10:20:00,134.72,134.72,134.02,134.09,34052.0,133.5401,133.5401,132.8462,132.9156,34052.0
2025-02-13 10:30:00,134.19,134.2,133.08,133.16,42888.0,133.0147,133.0246,131.9145,131.9938,42888.0
2025-02-13 10:40:00,133.16,133.3,132.76,132.85,62836.0,131.9938,132.1325,131.5973,131.6865,62836.0
2025-02-13 10:50:00,132.81,133.08,132.58,132.58,45797.0,131.6468,131.9145,131.4188,131.4188,45797.0
2025-02-13 11:00:00,132.62,132.97,132.41,132.63,40517.0,131.4585,131.8054,131.2503,131.4684,40517.0
2025-02-13 11:10:00,132.63,133.14,132.51,133.01,38066.0,131.4684,131.9739,131.3495,131.8451,38066.0
2025-02-13 11:20:00,132.96,133.2,132.89,132.93,24693.0,131.7955,132.0334,131.7261,131.7658,24693.0
2025-02-13 11:30:00,132.94,133.84,132.94,133.74,29756.0,131.7757,132.6678,131.7757,132.5687,29756.0
2025-02-13 11:40:00,133.77,133.98,133.65,133.85,10271.0,132.5984,132.8066,132.4795,132.6777,10271.0
2025-02-13 11:50:00,133.91,134.01,133.42,133.49,22722.0,132.7372,132.8363,132.2515,132.3209,22722.0
2025-02-13 12:00:00,133.5,133.54,133.31,133.4,16150.0,132.3308,132.3704,132.1424,132.2317,16150.0
2025-02-13 12:10:00,133.4,133.4,133.1,133.18,11329.0,132.2317,132.2317,131.9343,132.0136,11329.0
2025-02-13 12:20:00,133.18,133.67,133.09,133.63,13664.0,132.0136,132.4993,131.9244,132.4596,13664.0
2025-02-13 12:30:00,133.57,133.81,133.39,133.39,16651.0,132.4002,132.6381,132.2217,132.2217,16651.0
2025-02-13 12:40:00,133.5,133.6,133.15,133.6,14958.0,132.3308,132.4299,131.9838,132.4299,14958.0
2025-02-13 12:50:00,133.53,133.62,133.38,133.5,12287.0,132.3605,132.4497,132.2118,132.3308,12287.0
2025-02-13 13:00:00,133.52,133.72,133.42,133.65,14354.0,132.3506,132.5489,132.2515,132.4795,14354.0
2025-02-13 13:10:00,133.65,133.87,133.61,133.77,19531.0,132.4795,132.6975,132.4398,132.5984,19531.0
2025-02-13 13:20:00,133.78,134.26,133.73,134.17,14767.0,132.6083,133.0841,132.5588,132.9949,14767.0
2025-02-13 13:30:00,134.09,134.36,133.81,134.02,22101.0,132.9156,133.1832,132.6381,132.8462,22101.0
2025-02-13 13:40:00,134.09,134.22,133.93,134.22,34778.0,132.9156,133.0445,132.757,133.0445,34778.0
2025-02-13 13:50:00,134.17,134.84,134.14,134.62,42489.0,132.9949,133.659,132.9652,133.441,42489.0
2025-02-13 14:00:00,134.61,135.14,134.6,134.93,67216.0,133.4311,133.9564,133.4211,133.7483,67216.0
2025-02-13 14:10:00,134.85,135.13,134.67,134.87,18594.0,133.669,133.9465,133.4905,133.6888,18594.0
2025-02-13 14:20:00,134.96,135.33,134.85,134.94,33289.0,133.778,134.1448,133.669,133.7582,33289.0
2025-02-13 14:30:00,134.85,135.05,134.64,134.64,27698.0,133.669,133.8672,133.4608,133.4608,27698.0
2025-02-13 14:40:00,134.64,134.72,134.48,134.5,28234.0,133.4608,133.5401,133.3022,133.322,28234.0
2025-02-13 14:50:00,134.5,135.08,134.5,135.08,29508.0,133.322,133.8969,133.322,133.8969,29508.0
2025-02-13 15:00:00,135.13,135.52,135.01,135.45,25610.0,133.9465,134.3331,133.8276,134.2637,25610.0
2025-02-13 15:10:00,135.45,135.68,135.37,135.4,44540.0,134.2637,134.4917,134.1844,134.2141,44540.0
2025-02-13 15:20:00,135.38,135.93,135.3,135.89,37880.0,134.1943,134.7395,134.115,134.6998,37880.0
2025-02-13 15:30:00,135.9,135.92,135.67,135.79,33653.0,134.7098,134.7296,134.4818,134.6007,33653.0
2025-02-13 15:40:00,135.83,135.83,135.39,135.51,36738.0,134.6404,134.6404,134.2042,134.3232,36738.0
2025-02-13 15:50:00,135.5,135.74,135.35,135.51,173441.0,134.3133,134.5512,134.1646,134.3232,173441.0
2025-02-14 09:30:00,136.22,136.78,135.28,136.71,92646.0,135.027,135.5821,134.0952,135.5127,92646.0
2025-02-14 09:40:00,136.81,137.43,136.52,136.6,44531.0,135.6118,136.2264,135.3243,135.4036,44531.0
2025-02-14 09:50:00,136.56,137.43,136.55,137.08,34889.0,135.364,136.2264,135.3541,135.8794,34889.0
2025-02-14 10:00:00,137.06,137.33,136.48,137.13,38498.0,135.8596,136.1272,135.2847,135.929,38498.0
2025-02-14 10:10:00,137.01,137.25,136.11,136.23,16942.0,135.81,136.0479,134.9179,135.0369,16942.0
2025-02-14 10:20:00,136.37,136.47,135.79,135.86,26813.0,135.1756,135.2748,134.6007,134.6701,26813.0
2025-02-14 10:30:00,135.81,136.18,135.5,135.94,61577.0,134.6205,134.9873,134.3133,134.7494,61577.0
2025-02-14 10:40:00,135.97,136.0,135.58,135.88,18353.0,134.7791,134.8089,134.3926,134.6899,18353.0
2025-02-14 10:50:00,135.81,136.23,135.81,136.23,27052.0,134.6205,135.0369,134.6205,135.0369,27052.0
2025-02-14 11:00:00,136.24,136.72,136.21,136.69,41047.0,135.0468,135.5226,135.017,135.4928,41047.0
2025-02-14 11:10:00,136.67,136.78,136.36,136.53,22686.0,135.473,135.5821,135.1657,135.3342,22686.0
2025-02-14 11:20:00,136.51,136.97,136.45,136.78,31085.0,135.3144,135.7704,135.2549,135.5821,31085.0
2025-02-14 11:30:00,136.84,137.29,136.64,137.07,33846.0,135.6415,136.0876,135.4433,135.8695,33846.0
2025-02-14 11:40:00,137.1,137.23,136.4,136.52,32276.0,135.8993,136.0281,135.2054,135.3243,32276.0
2025-02-14 11:50:00,136.45,137.26,136.44,137.12,20856.0,135.2549,136.0578,135.245,135.9191,20856.0
2025-02-14 12:00:00,137.09,137.15,136.67,136.67,8772.0,135.8893,135.9488,135.473,135.473,8772.0
2025-02-14 12:10:00,136.66,136.78,136.4,136.41,17438.0,135.4631,135.5821,135.2054,135.2153,17438.0
2025-02-14 12:20:00,136.47,136.74,136.41,136.5,7994.0,135.2748,135.5424,135.2153,135.3045,7994.0
2025-02-14 12:30:00,136.49,136.66,136.41,136.49,9556.0,135.2946,135.4631,135.2153,135.2946,9556.0
2025-02-14 12:40:00,136.49,136.53,136.17,136.39,8810.0,135.2946,135.3342,134.9774,135.1955,8810.0
2025-02-14 12:50:00,136.39,136.47,136.2,136.39,12739.0,135.1955,135.2748,135.0071,135.1955,12739.0
2025-02-14 13:00:00,136.2,136.5,136.2,136.46,8128.0,135.0071,135.3045,135.0071,135.2649,8128.0
2025-02-14 13:10:00,136.4,136.57,136.35,136.57,18692.0,135.2054,135.3739,135.1558,135.3739,18692.0
2025-02-14 13:20:00,136.55,136.73,136.45,136.54,11580.0,135.3541,135.5325,135.2549,135.3442,11580.0
2025-02-14 13:30:00,136.58,136.69,136.52,136.62,10444.0,135.3838,135.4928,135.3243,135.4235,10444.0
2025-02-14 13:40:00,136.62,136.65,136.49,136.56,10632.0,135.4235,135.4532,135.2946,135.364,10632.0
2025-02-14 13:50:00,136.57,136.89,136.5,136.83,13586.0,135.3739,135.6911,135.3045,135.6316,13586.0
2025-02-14 14:00:00,136.78,137.01,136.77,136.97,11451.0,135.5821,135.81,135.5721,135.7704,11451.0
2025-02-14 14:10:00,136.97,137.05,136.8,136.83,11919.0,135.7704,135.8497,135.6019,135.6316,11919.0
2025-02-14 14:20:00,136.8,136.92,136.69,136.75,17053.0,135.6019,135.7208,135.4928,135.5523,17053.0
2025-02-14 14:30:00,136.7,137.16,136.66,137.07,21716.0,135.5028,135.9587,135.4631,135.8695,21716.0
2025-02-14 14:40:00,136.94,137.21,136.94,137.15,29637.0,135.7407,136.0083,135.7407,135.9488,29637.0
2025-02-14 14:50:00,137.15,137.33,137.04,137.31,30296.0,135.9488,136.1272,135.8398,136.1074,30296.0
2025-02-14 15:00:00,137.29,137.74,137.26,137.74,57642.0,136.0876,136.5336,136.0578,136.5336,57642.0
2025-02-14 15:10:00,137.71,137.78,137.45,137.5,40310.0,136.5039,136.5733,136.2462,136.2957,40310.0
2025-02-14 15:20:00,137.54,137.89,137.39,137.74,32691.0,136.3354,136.6823,136.1867,136.5336,32691.0
2025-02-14 15:30:00,137.74,137.74,137.21,137.41,53159.0,136.5336,136.5336,136.0083,136.2065,53159.0
2025-02-14 15:40:00,137.43,137.66,137.21,137.28,60030.0,136.2264,136.4543,136.0083,136.0777,60030.0
2025-02-14 15:50:00,137.24,137.93,137.14,137.71,191717.0,136.038,136.722,135.9389,136.5039,191717.0
2025-02-18 09:30:00,140.0,141.67,139.01,139.29,172187.0,138.7739,140.4292,137.7925,138.0701,172187.0
2025-02-18 09:40:00,139.29,139.29,138.22,138.63,45103.0,138.0701,138.0701,137.0094,137.4159,45103.0
2025-02-18 09:50:00,138.55,138.83,138.4,138.63,38365.0,137.3366,137.6141,137.1879,137.4159,38365.0
2025-02-18 10:00:00,138.61,140.17,138.38,140.05,85670.0,137.396,138.9424,137.168,138.8234,85670.0
2025-02-18 10:10:00,140.03,140.67,140.0,140.61,60394.0,138.8036,139.438,138.7739,139.3785,60394.0
2025-02-18 10:20:00,140.69,141.47,140.68,140.8,83962.0,139.4578,140.231,139.4479,139.5668,83962.0
2025-02-18 10:30:00,140.81,141.18,140.47,141.0,40135.0,139.5768,139.9435,139.2397,139.7651,40135.0
2025-02-18 10:40:00,141.0,141.36,140.92,141.21,50676.0,139.7651,140.1219,139.6858,139.9733,50676.0
2025-02-18 10:50:00,141.16,141.66,141.14,141.66,24624.0,139.9237,140.4193,139.9039,140.4193,24624.0
2025-02-18 11:00:00,141.71,141.72,140.76,141.21,32605.0,140.4689,140.4788,139.5272,139.9733,32605.0
2025-02-18 11:10:00,141.21,141.46,141.09,141.33,30440.0,139.9733,140.2211,139.8543,140.0922,30440.0
2025-02-18 11:20:00,141.29,141.88,141.23,141.85,20892.0,140.0526,140.6374,139.9931,140.6076,20892.0
2025-02-18 11:30:00,141.85,141.86,141.34,141.61,35949.0,140.6076,140.6176,140.1021,140.3698,35949.0
2025-02-18 11:40:00,141.52,141.54,141.28,141.43,22443.0,140.2805,140.3004,140.0426,140.1913,22443.0
2025-02-18 11:50:00,141.47,141.88,141.44,141.62,40179.0,140.231,140.6374,140.2012,140.3797,40179.0
2025-02-18 12:00:00,141.62,142.6,141.61,142.41,58852.0,140.3797,141.3511,140.3698,141.1627,58852.0
2025-02-18 12:10:00,142.47,142.66,142.33,142.64,52378.0,141.2222,141.4106,141.0834,141.3907,52378.0
2025-02-18 12:20:00,142.45,142.86,142.45,142.81,45567.0,141.2024,141.6088,141.2024,141.5592,45567.0
2025-02-18 12:30:00,142.81,143.06,142.52,142.58,33762.0,141.5592,141.8071,141.2718,141.3313,33762.0
2025-02-18 12:40:00,142.57,142.71,142.24,142.25,20852.0,141.3213,141.4601,140.9942,141.0041,20852.0
2025-02-18 12:50:00,142.25,142.39,141.86,141.94,30848.0,141.0041,141.1429,140.6176,140.6969,30848.0
2025-02-18 13:00:00,141.94,142.35,141.94,142.24,16652.0,140.6969,141.1033,140.6969,140.9942,16652.0
2025-02-18 13:10:00,142.23,142.4,141.94,142.09,28667.0,140.9843,141.1528,140.6969,140.8455,28667.0
2025-02-18 13:20:00,142.0,142.34,141.95,142.34,22321.0,140.7563,141.0934,140.7068,141.0934,22321.0
2025-02-18 13:30:00,142.34,142.5,142.21,142.37,21981.0,141.0934,141.252,140.9645,141.1231,21981.0
2025-02-18 13:40:00,142.37,142.46,141.94,141.97,18036.0,141.1231,141.2123,140.6969,140.7266,18036.0
2025-02-18 13:50:00,142.06,142.24,141.96,141.96,13613.0,140.8158,140.9942,140.7167,140.7167,13613.0
2025-02-18 14:00:00,142.0,142.24,141.81,141.9,18080.0,140.7563,140.9942,140.568,140.6572,18080.0
2025-02-18 14:10:00,141.81,141.99,141.71,141.82,21177.0,140.568,140.7464,140.4689,140.5779,21177.0
2025-02-18 14:20:00,141.81,141.92,141.53,141.59,26357.0,140.568,140.677,140.2905,140.3499,26357.0
2025-02-18 14:30:00,141.59,141.84,141.34,141.84,28984.0,140.3499,140.5977,140.1021,140.5977,28984.0
2025-02-18 14:40:00,141.78,142.13,141.7,142.12,26632.0,140.5383,140.8852,140.459,140.8753,26632.0
2025-02-18 14:50:00,142.12,142.16,141.86,141.87,39815.0,140.8753,140.9149,140.6176,140.6275,39815.0
2025-02-18 15:00:00,141.89,142.0,141.72,141.86,22903.0,140.6473,140.7563,140.4788,140.6176,22903.0
2025-02-18 15:10:00,141.86,141.94,141.61,141.84,39338.0,140.6176,140.6969,140.3698,140.5977,39338.0
2025-02-18 15:20:00,141.81,142.05,141.78,141.93,26666.0,140.568,140.8059,140.5383,140.6869,26666.0
2025-02-18 15:30:00,141.95,141.98,141.32,141.51,64375.0,140.7068,140.7365,140.0823,140.2706,64375.0
2025-02-18 15:40:00,141.51,142.01,141.38,141.93,58364.0,140.2706,140.7662,140.1418,140.6869,58364.0
2025-02-18 15:50:00,141.97,142.64,141.91,142.53,214275.0,140.7266,141.3907,140.6671,141.2817,214275.0
2025-02-19 09:30:00,139.13,142.07,138.39,140.1,122263.0,137.9115,140.8257,137.178,138.873,122263.0
2025-02-19 09:40:00,139.92,140.85,139.51,140.69,39078.0,138.6946,139.6164,138.2881,139.4578,39078.0
2025-02-19 09:50:00,140.8,140.81,140.27,140.41,30658.0,139.5668,139.5768,139.0415,139.1803,30658.0
2025-02-19 10:00:00,140.42,141.53,140.28,141.4,50986.0,139.1902,140.2905,139.0514,140.1616,50986.0
2025-02-19 10:10:00,141.4,141.46,140.4,140.49,24809.0,140.1616,140.2211,139.1703,139.2596,24809.0
2025-02-19 10:20:00,140.49,140.78,140.31,140.53,16911.0,139.2596,139.547,139.0811,139.2992,16911.0
2025-02-19 10:30:00,140.64,140.83,140.42,140.59,22963.0,139.4082,139.5966,139.1902,139.3587,22963.0
2025-02-19 10:40:00,140.51,140.58,139.86,139.86,29240.0,139.2794,139.3488,138.6351,138.6351,29240.0
2025-02-19 10:50:00,139.86,139.93,139.47,139.5,15781.0,138.6351,138.7045,138.2485,138.2782,15781.0
2025-02-19 11:00:00,139.5,140.0,139.45,139.9,23129.0,138.2782,138.7739,138.2287,138.6747,23129.0
2025-02-19 11:10:00,139.9,140.3,139.71,140.3,19748.0,138.6747,139.0712,138.4864,139.0712,19748.0
2025-02-19 11:20:00,140.31,140.84,140.31,140.83,16531.0,139.0811,139.6065,139.0811,139.5966,16531.0
2025-02-19 11:30:00,140.83,140.84,140.08,140.19,46201.0,139.5966,139.6065,138.8532,138.9622,46201.0
2025-02-19 11:40:00,140.13,140.14,139.83,139.97,63026.0,138.9027,138.9126,138.6053,138.7441,63026.0
2025-02-19 11:50:00,139.98,140.03,139.75,139.78,130227.0,138.754,138.8036,138.526,138.5558,130227.0
2025-02-19 12:00:00,139.78,139.91,139.62,139.88,27199.0,138.5558,138.6846,138.3972,138.6549,27199.0
2025-02-19 12:10:00,139.85,139.85,139.28,139.3,24985.0,138.6252,138.6252,138.0602,138.08,24985.0
2025-02-19 12:20:00,139.37,139.98,139.36,139.86,13812.0,138.1494,138.754,138.1395,138.6351,13812.0
2025-02-19 12:30:00,139.92,140.16,139.79,140.08,10995.0,138.6946,138.9325,138.5657,138.8532,10995.0
2025-02-19 12:40:00,140.08,140.15,139.83,140.15,11793.0,138.8532,138.9225,138.6053,138.9225,11793.0
2025-02-19 12:50:00,140.14,140.3,140.02,140.1,8215.0,138.9126,139.0712,138.7937,138.873,8215.0
2025-02-19 13:00:00,140.04,140.05,139.72,139.72,17398.0,138.8135,138.8234,138.4963,138.4963,17398.0
2025-02-19 13:10:00,139.74,140.05,139.73,139.98,19805.0,138.5161,138.8234,138.5062,138.754,19805.0
2025-02-19 13:20:00,140.01,140.1,139.93,140.06,11197.0,138.7838,138.873,138.7045,138.8333,11197.0
2025-02-19 13:30:00,139.98,140.16,139.95,140.0,9179.0,138.754,138.9325,138.7243,138.7739,9179.0
2025-02-19 13:40:00,139.98,140.04,139.95,140.0,7087.0,138.754,138.8135,138.7243,138.7739,7087.0
2025-02-19 13:50:00,139.98,140.01,139.7,139.87,15214.0,138.754,138.7838,138.4765,138.645,15214.0
2025-02-19 14:00:00,139.81,139.81,139.22,139.39,12034.0,138.5855,138.5855,138.0007,138.1692,12034.0
2025-02-19 14:10:00,139.43,139.88,139.42,139.75,10541.0,138.2088,138.6549,138.1989,138.526,10541.0
2025-02-19 14:20:00,139.94,139.98,139.7,139.79,9175.0,138.7144,138.754,138.4765,138.5657,9175.0
2025-02-19 14:30:00,139.79,139.92,139.57,139.66,16383.0,138.5657,138.6946,138.3476,138.4368,16383.0
2025-02-19 14:40:00,139.64,139.64,139.4,139.46,9794.0,138.417,138.417,138.1791,138.2386,9794.0
2025-02-19 14:50:00,139.46,139.77,139.43,139.77,16232.0,138.2386,138.5459,138.2088,138.5459,16232.0
2025-02-19 15:00:00,139.76,139.96,139.7,139.91,11856.0,138.536,138.7342,138.4765,138.6846,11856.0
2025-02-19 15:10:00,139.91,139.96,139.79,139.82,22783.0,138.6846,138.7342,138.5657,138.5954,22783.0
2025-02-19 15:20:00,139.81,139.82,139.59,139.65,41998.0,138.5855,138.5954,138.3674,138.4269,41998.0
2025-02-19 15:30:00,139.66,139.96,139.62,139.7,26731.0,138.4368,138.7342,138.3972,138.4765,26731.0
2025-02-19 15:40:00,139.7,140.05,139.53,140.03,39236.0,138.4765,138.8234,138.308,138.8036,39236.0
2025-02-19 15:50:00,140.05,140.26,139.68,139.76,165527.0,138.8234,139.0316,138.4567,138.536,165527.0
2025-02-20 09:30:00,140.25,142.61,140.25,141.66,67566.0,139.0217,141.361,139.0217,140.4193,67566.0
2025-02-20 09:40:00,141.55,142.2,141.25,142.12,42723.0,140.3103,140.9546,140.0129,140.8753,42723.0
2025-02-20 09:50:00,142.04,142.43,141.73,141.83,28961.0,140.796,141.1826,140.4887,140.5878,28961.0
2025-02-20 10:00:00,141.91,142.16,141.37,141.56,116502.0,140.6671,140.9149,140.1319,140.3202,116502.0
2025-02-20 10:10:00,141.56,142.19,141.31,142.03,74797.0,140.3202,140.9447,140.0724,140.7861,74797.0
2025-02-20 10:20:00,142.05,142.21,141.32,141.4,31235.0,140.8059,140.9645,140.0823,140.1616,31235.0
2025-02-20 10:30:00,141.32,141.32,139.95,139.96,21946.0,140.0823,140.0823,138.7243,138.7342,21946.0
2025-02-20 10:40:00,139.97,140.21,139.75,140.1,71935.0,138.7441,138.982,138.526,138.873,71935.0
2025-02-20 10:50:00,140.07,140.72,140.06,140.65,21633.0,138.8432,139.4875,138.8333,139.4182,21633.0
2025-02-20 11:00:00,140.61,140.7,140.45,140.59,30531.0,139.3785,139.4677,139.2199,139.3587,30531.0
2025-02-20 11:10:00,140.56,140.88,140.29,140.29,8219.0,139.3289,139.6461,139.0613,139.0613,8219.0
2025-02-20 11:20:00,140.28,140.43,140.05,140.06,16709.0,139.0514,139.2001,138.8234,138.8333,16709.0
2025-02-20 11:30:00,140.12,140.21,140.0,140.0,9851.0,138.8928,138.982,138.7739,138.7739,9851.0
2025-02-20 11:40:00,139.99,140.09,139.7,139.8,13953.0,138.7639,138.8631,138.4765,138.5756,13953.0
2025-02-20 11:50:00,139.81,139.93,139.48,139.68,20982.0,138.5855,138.7045,138.2584,138.4567,20982.0
2025-02-20 12:00:00,139.67,139.98,139.46,139.98,18136.0,138.4467,138.754,138.2386,138.754,18136.0
2025-02-20 12:10:00,139.98,139.98,139.63,139.81,8828.0,138.754,138.754,138.4071,138.5855,8828.0
2025-02-20 12:20:00,139.81,139.92,139.69,139.76,9936.0,138.5855,138.6946,138.4666,138.536,9936.0
2025-02-20 12:30:00,139.8,139.83,139.4,139.47,17986.0,138.5756,138.6053,138.1791,138.2485,17986.0
2025-02-20 12:40:00,139.39,139.44,139.18,139.29,7403.0,138.1692,138.2188,137.961,138.0701,7403.0
2025-02-20 12:50:00,139.23,139.47,139.19,139.36,8056.0,138.0106,138.2485,137.9709,138.1395,8056.0
2025-02-20 13:00:00,139.36,139.62,139.34,139.62,9904.0,138.1395,138.3972,138.1196,138.3972,9904.0
2025-02-20 13:10:00,139.55,139.68,139.47,139.53,5484.0,138.3278,138.4567,138.2485,138.308,5484.0
2025-02-20 13:20:00,139.47,139.63,139.44,139.62,4407.0,138.2485,138.4071,138.2188,138.3972,4407.0
2025-02-20 13:30:00,139.6,139.92,139.54,139.81,15252.0,138.3774,138.6946,138.3179,138.5855,15252.0
2025-02-20 13:40:00,139.86,139.95,139.79,139.87,9079.0,138.6351,138.7243,138.5657,138.645,9079.0
2025-02-20 13:50:00,139.87,140.28,139.81,140.27,7014.0,138.645,139.0514,138.5855,139.0415,7014.0
2025-02-20 14:00:00,140.17,140.33,140.03,140.04,52644.0,138.9424,139.101,138.8036,138.8135,52644.0
2025-02-20 14:10:00,140.03,140.06,139.84,139.94,12681.0,138.8036,138.8333,138.6153,138.7144,12681.0
2025-02-20 14:20:00,139.92,140.05,139.86,139.97,11536.0,138.6946,138.8234,138.6351,138.7441,11536.0
2025-02-20 14:30:00,139.96,140.07,139.91,140.02,7118.0,138.7342,138.8432,138.6846,138.7937,7118.0
2025-02-20 14:40:00,140.05,140.57,140.04,140.57,12315.0,138.8234,139.3389,138.8135,139.3389,12315.0
2025-02-20 14:50:00,140.59,140.64,140.48,140.54,10572.0,139.3587,139.4082,139.2496,139.3091,10572.0
2025-02-20 15:00:00,140.53,140.57,140.31,140.42,13685.0,139.2992,139.3389,139.0811,139.1902,13685.0
2025-02-20 15:10:00,140.42,140.42,139.88,139.9,15579.0,139.1902,139.1902,138.6549,138.6747,15579.0
2025-02-20 15:20:00,139.95,140.0,139.74,139.85,16214.0,138.7243,138.7739,138.5161,138.6252,16214.0
2025-02-20 15:30:00,139.9,139.93,139.58,139.73,21861.0,138.6747,138.7045,138.3575,138.5062,21861.0
2025-02-20 15:40:00,139.65,139.82,139.59,139.82,28773.0,138.4269,138.5954,138.3674,138.5954,28773.0
2025-02-20 15:50:00,139.87,140.2,139.77,139.95,134684.0,138.645,138.9721,138.5459,138.7243,134684.0
2025-02-21 09:30:00,140.71,141.39,140.15,140.47,73603.0,139.4776,140.1517,138.9225,139.2397,73603.0
2025-02-21 09:40:00,140.47,140.64,138.99,139.19,26603.0,139.2397,139.4082,137.7727,137.9709,26603.0
2025-02-21 09:50:00,138.96,139.04,138.6,138.96,27322.0,137.743,137.8223,137.3861,137.743,27322.0
2025-02-21 10:00:00,139.12,139.12,138.36,138.8,42609.0,137.9016,137.9016,137.1482,137.5844,42609.0
2025-02-21 10:10:00,138.65,138.83,138.24,138.5,12968.0,137.4357,137.6141,137.0293,137.287,12968.0
2025-02-21 10:20:00,138.37,138.79,138.28,138.37,30417.0,137.1581,137.5744,137.0689,137.1581,30417.0
2025-02-21 10:30:00,138.36,138.68,138.33,138.62,17264.0,137.1482,137.4654,137.1185,137.4059,17264.0
2025-02-21 10:40:00,138.62,138.62,137.78,138.19,33335.0,137.4059,137.4059,136.5733,136.9797,33335.0
2025-02-21 10:50:00,138.16,138.43,138.12,138.19,17574.0,136.95,137.2176,136.9103,136.9797,17574.0
2025-02-21 11:00:00,138.19,138.51,138.14,138.14,12827.0,136.9797,137.2969,136.9301,136.9301,12827.0
2025-02-21 11:10:00,138.14,138.48,138.04,138.33,13055.0,136.9301,137.2672,136.831,137.1185,13055.0
2025-02-21 11:20:00,138.32,138.39,138.2,138.24,14718.0,137.1086,137.178,136.9896,137.0293,14718.0
2025-02-21 11:30:00,138.33,138.41,138.14,138.41,9151.0,137.1185,137.1978,136.9301,137.1978,9151.0
2025-02-21 11:40:00,138.36,138.53,138.29,138.3,9933.0,137.1482,137.3167,137.0788,137.0887,9933.0
2025-02-21 11:50:00,138.29,138.38,138.14,138.27,6320.0,137.0788,137.168,136.9301,137.059,6320.0
2025-02-21 12:00:00,138.22,138.33,138.12,138.29,6070.0,137.0094,137.1185,136.9103,137.0788,6070.0
2025-02-21 12:10:00,138.25,138.56,138.24,138.49,11264.0,137.0392,137.3465,137.0293,137.2771,11264.0
2025-02-21 12:20:00,138.43,138.54,138.28,138.28,7532.0,137.2176,137.3266,137.0689,137.0689,7532.0
2025-02-21 12:30:00,138.31,138.31,138.0,138.0,16379.0,137.0987,137.0987,136.7914,136.7914,16379.0
2025-02-21 12:40:00,137.96,138.06,137.81,138.0,11150.0,136.7517,136.8508,136.603,136.7914,11150.0
2025-02-21 12:50:00,138.0,138.01,137.55,137.61,38920.0,136.7914,136.8013,136.3453,136.4048,38920.0
2025-02-21 13:00:00,137.69,137.69,136.86,136.99,17313.0,136.4841,136.4841,135.6614,135.7902,17313.0
2025-02-21 13:10:00,136.82,136.89,136.22,136.76,34128.0,135.6217,135.6911,135.027,135.5622,34128.0
2025-02-21 13:20:00,136.78,136.8,136.26,136.27,13705.0,135.5821,135.6019,135.0666,135.0765,13705.0
2025-02-21 13:30:00,136.26,136.38,136.04,136.18,24218.0,135.0666,135.1856,134.8485,134.9873,24218.0
2025-02-21 13:40:00,136.18,136.19,135.92,136.0,20963.0,134.9873,134.9972,134.7296,134.8089,20963.0
2025-02-21 13:50:00,136.09,136.1,135.72,135.84,16261.0,134.8981,134.908,134.5313,134.6503,16261.0
2025-02-21 14:00:00,135.78,135.81,135.59,135.65,17820.0,134.5908,134.6205,134.4025,134.462,17820.0
2025-02-21 14:10:00,135.72,135.95,135.62,135.77,40326.0,134.5313,134.7593,134.4322,134.5809,40326.0
2025-02-21 14:20:00,135.73,135.77,135.0,135.11,43170.0,134.5412,134.5809,133.8176,133.9267,43170.0
2025-02-21 14:30:00,135.11,135.55,135.04,135.08,26338.0,133.9267,134.3628,133.8573,133.8969,26338.0
2025-02-21 14:40:00,135.08,135.23,134.92,134.92,38093.0,133.8969,134.0456,133.7383,133.7383,38093.0
2025-02-21 14:50:00,134.95,135.33,134.95,135.14,12226.0,133.7681,134.1448,133.7681,133.9564,12226.0
2025-02-21 15:00:00,135.13,135.35,135.08,135.11,10153.0,133.9465,134.1646,133.8969,133.9267,10153.0
2025-02-21 15:10:00,135.05,135.29,134.94,135.15,17704.0,133.8672,134.1051,133.7582,133.9663,17704.0
2025-02-21 15:20:00,135.15,135.49,135.03,135.37,44237.0,133.9663,134.3034,133.8474,134.1844,44237.0
2025-02-21 15:30:00,135.37,135.61,135.19,135.2,33861.0,134.1844,134.4223,134.006,134.0159,33861.0
2025-02-21 15:40:00,135.31,135.34,134.95,135.03,29527.0,134.1249,134.1547,133.7681,133.8474,29527.0
2025-02-21 15:50:00,135.04,135.3,134.94,135.26,190199.0,133.8573,134.115,133.7582,134.0754,190199.0
2025-02-24 09:30:00,135.31,136.49,133.81,134.03,44265.0,134.1249,135.2946,132.6381,132.8561,44265.0
2025-02-24 09:40:00,134.15,134.77,134.07,134.33,32289.0,132.9751,133.5897,132.8958,133.1535,32289.0
2025-02-24 09:50:00,134.35,135.28,134.23,135.14,21775.0,133.1733,134.0952,133.0544,133.9564,21775.0
2025-02-24 10:00:00,135.03,135.53,134.84,135.39,19599.0,133.8474,134.343,133.659,134.2042,19599.0
2025-02-24 10:10:00,135.56,136.39,135.53,136.06,17787.0,134.3727,135.1955,134.343,134.8684,17787.0
2025-02-24 10:20:00,136.16,136.35,135.59,135.68,22692.0,134.9675,135.1558,134.4025,134.4917,22692.0
2025-02-24 10:30:00,135.65,136.17,135.5,136.04,13846.0,134.462,134.9774,134.3133,134.8485,13846.0
2025-02-24 10:40:00,136.03,136.33,135.87,136.31,17063.0,134.8386,135.136,134.68,135.1162,17063.0
2025-02-24 10:50:00,136.39,136.57,135.78,135.78,14798.0,135.1955,135.3739,134.5908,134.5908,14798.0
2025-02-24 11:00:00,135.78,136.28,135.78,136.28,14517.0,134.5908,135.0864,134.5908,135.0864,14517.0
2025-02-24 11:10:00,136.23,136.39,136.02,136.26,16252.0,135.0369,135.1955,134.8287,135.0666,16252.0
2025-02-24 11:20:00,136.35,137.14,136.18,137.05,18126.0,135.1558,135.9389,134.9873,135.8497,18126.0
2025-02-24 11:30:00,137.12,137.16,136.81,137.05,20652.0,135.9191,135.9587,135.6118,135.8497,20652.0
2025-02-24 11:40:00,137.02,137.13,136.66,136.75,13425.0,135.82,135.929,135.4631,135.5523,13425.0
2025-02-24 11:50:00,136.65,136.74,136.18,136.35,7009.0,135.4532,135.5424,134.9873,135.1558,7009.0
2025-02-24 12:00:00,136.36,136.5,136.23,136.23,6247.0,135.1657,135.3045,135.0369,135.0369,6247.0
2025-02-24 12:10:00,136.25,136.7,136.25,136.59,7158.0,135.0567,135.5028,135.0567,135.3937,7158.0
2025-02-24 12:20:00,136.59,136.63,136.42,136.42,6838.0,135.3937,135.4334,135.2252,135.2252,6838.0
2025-02-24 12:30:00,136.42,136.81,136.39,136.75,10847.0,135.2252,135.6118,135.1955,135.5523,10847.0
2025-02-24 12:40:00,136.75,136.91,136.67,136.67,7677.0,135.5523,135.7109,135.473,135.473,7677.0
2025-02-24 12:50:00,136.63,136.79,136.45,136.68,17434.0,135.4334,135.592,135.2549,135.4829,17434.0
2025-02-24 13:00:00,136.6,136.78,136.58,136.78,7125.0,135.4036,135.5821,135.3838,135.5821,7125.0
2025-02-24 13:10:00,136.77,137.17,136.58,137.09,26110.0,135.5721,135.9686,135.3838,135.8893,26110.0
2025-02-24 13:20:00,137.09,137.17,136.63,136.63,13080.0,135.8893,135.9686,135.4334,135.4334,13080.0
2025-02-24 13:30:00,136.63,136.9,136.63,136.86,6187.0,135.4334,135.701,135.4334,135.6614,6187.0
2025-02-24 13:40:00,136.91,137.13,136.7,136.76,6816.0,135.7109,135.929,135.5028,135.5622,6816.0
2025-02-24 13:50:00,136.72,136.82,136.56,136.69,5320.0,135.5226,135.6217,135.364,135.4928,5320.0
2025-02-24 14:00:00,136.58,136.91,136.58,136.81,7356.0,135.3838,135.7109,135.3838,135.6118,7356.0
2025-02-24 14:10:00,136.8,136.91,136.64,136.71,7779.0,135.6019,135.7109,135.4433,135.5127,7779.0
2025-02-24 14:20:00,136.71,136.81,136.49,136.5,17440.0,135.5127,135.6118,135.2946,135.3045,17440.0
2025-02-24 14:30:00,136.5,136.97,136.47,136.81,12454.0,135.3045,135.7704,135.2748,135.6118,12454.0
2025-02-24 14:40:00,136.75,136.92,136.7,136.71,12424.0,135.5523,135.7208,135.5028,135.5127,12424.0
2025-02-24 14:50:00,136.75,136.78,136.5,136.72,10610.0,135.5523,135.5821,135.3045,135.5226,10610.0
2025-02-24 15:00:00,136.75,137.01,136.67,136.89,16781.0,135.5523,135.81,135.473,135.6911,16781.0
2025-02-24 15:10:00,136.87,136.98,136.82,136.9,15805.0,135.6713,135.7803,135.6217,135.701,15805.0
2025-02-24 15:20:00,136.88,136.88,136.34,136.44,19506.0,135.6812,135.6812,135.1459,135.245,19506.0
2025-02-24 15:30:00,136.5,136.76,136.45,136.53,30057.0,135.3045,135.5622,135.2549,135.3342,30057.0
2025-02-24 15:40:00,136.53,136.6,136.25,136.53,27743.0,135.3342,135.4036,135.0567,135.3342,27743.0
2025-02-24 15:50:00,136.61,136.81,136.13,136.24,142776.0,135.4135,135.6118,134.9377,135.0468,142776.0
2025-02-25 09:30:00,136.18,136.6,135.29,136.06,58324.0,134.9873,135.4036,134.1051,134.8684,58324.0
2025-02-25 09:40:00,136.06,136.29,135.61,136.25,33105.0,134.8684,135.0963,134.4223,135.0567,33105.0
2025-02-25 09:50:00,136.35,136.38,135.25,135.54,23139.0,135.1558,135.1856,134.0655,134.3529,23139.0
2025-02-25 10:00:00,135.5,135.5,134.7,134.98,30100.0,134.3133,134.3133,133.5203,133.7978,30100.0
2025-02-25 10:10:00,135.08,135.42,134.65,134.65,39658.0,133.8969,134.234,133.4707,133.4707,39658.0
2025-02-25 10:20:00,134.65,134.65,134.0,134.11,27012.0,133.4707,133.4707,132.8264,132.9354,27012.0
2025-02-25 10:30:00,134.12,134.68,134.02,134.65,43930.0,132.9454,133.5004,132.8462,133.4707,43930.0
2025-02-25 10:40:00,134.76,135.18,134.73,135.13,22551.0,133.5797,133.9961,133.55,133.9465,22551.0
2025-02-25 10:50:00,135.06,135.2,134.7,134.81,22883.0,133.8771,134.0159,133.5203,133.6293,22883.0
2025-02-25 11:00:00,134.81,135.14,134.58,135.14,24188.0,133.6293,133.9564,133.4013,133.9564,24188.0
2025-02-25 11:10:00,135.02,135.19,134.92,135.06,14923.0,133.8375,134.006,133.7383,133.8771,14923.0
2025-02-25 11:20:00,135.0,135.05,134.53,134.64,19599.0,133.8176,133.8672,133.3518,133.4608,19599.0
2025-02-25 11:30:00,134.64,134.76,134.42,134.7,12745.0,133.4608,133.5797,133.2427,133.5203,12745.0
2025-02-25 11:40:00,134.67,134.77,134.47,134.75,10104.0,133.4905,133.5897,133.2923,133.5698,10104.0
2025-02-25 11:50:00,134.75,134.96,134.55,134.89,12400.0,133.5698,133.778,133.3716,133.7086,12400.0
2025-02-25 12:00:00,134.9,134.93,133.98,134.24,20337.0,133.7185,133.7483,132.8066,133.0643,20337.0
2025-02-25 12:10:00,134.22,134.41,133.81,133.9,26042.0,133.0445,133.2328,132.6381,132.7273,26042.0
2025-02-25 12:20:00,133.83,133.96,133.42,133.91,26769.0,132.6579,132.7868,132.2515,132.7372,26769.0
2025-02-25 12:30:00,133.87,134.53,133.8,134.5,37036.0,132.6975,133.3518,132.6282,133.322,37036.0
2025-02-25 12:40:00,134.57,134.68,134.34,134.37,11129.0,133.3914,133.5004,133.1634,133.1932,11129.0
2025-02-25 12:50:00,134.37,134.62,134.21,134.62,34238.0,133.1932,133.441,133.0346,133.441,34238.0
2025-02-25 13:00:00,134.62,135.55,134.61,135.33,22964.0,133.441,134.3628,133.4311,134.1448,22964.0
2025-02-25 13:10:00,135.3,135.4,135.04,135.17,9512.0,134.115,134.2141,133.8573,133.9862,9512.0
2025-02-25 13:20:00,135.16,135.24,134.5,134.53,12690.0,133.9762,134.0555,133.322,133.3518,12690.0
2025-02-25 13:30:00,134.53,135.15,134.47,135.15,11557.0,133.3518,133.9663,133.2923,133.9663,11557.0
2025-02-25 13:40:00,135.17,135.45,135.1,135.16,4803.0,133.9862,134.2637,133.9168,133.9762,4803.0
2025-02-25 13:50:00,135.24,135.25,134.93,134.94,9130.0,134.0555,134.0655,133.7483,133.7582,9130.0
2025-02-25 14:00:00,134.94,135.09,134.73,134.74,7622.0,133.7582,133.9069,133.55,133.5599,7622.0
2025-02-25 14:10:00,134.69,134.75,134.38,134.59,15285.0,133.5104,133.5698,133.2031,133.4112,15285.0
2025-02-25 14:20:00,134.59,134.59,134.4,134.47,12153.0,133.4112,133.4112,133.2229,133.2923,12153.0
2025-02-25 14:30:00,134.49,135.35,134.49,135.35,23276.0,133.3121,134.1646,133.3121,134.1646,23276.0
2025-02-25 14:40:00,135.34,135.85,135.34,135.67,48402.0,134.1547,134.6602,134.1547,134.4818,48402.0
2025-02-25 14:50:00,135.67,135.7,135.54,135.58,11991.0,134.4818,134.5115,134.3529,134.3926,11991.0
2025-02-25 15:00:00,135.59,136.09,135.56,135.97,18277.0,134.4025,134.8981,134.3727,134.7791,18277.0
2025-02-25 15:10:00,135.95,136.34,135.94,136.3,20656.0,134.7593,135.1459,134.7494,135.1063,20656.0
2025-02-25 15:20:00,136.33,136.79,136.33,136.46,31100.0,135.136,135.592,135.136,135.2649,31100.0
2025-02-25 15:30:00,136.41,136.61,136.05,136.1,26053.0,135.2153,135.4135,134.8584,134.908,26053.0
2025-02-25 15:40:00,136.06,136.2,135.87,136.02,42700.0,134.8684,135.0071,134.68,134.8287,42700.0
2025-02-25 15:50:00,136.08,136.19,135.81,136.09,153795.0,134.8882,134.9972,134.6205,134.8981,153795.0
2025-02-26 09:30:00,137.56,137.9,136.15,136.62,38124.0,136.3552,136.6922,134.9576,135.4235,38124.0
2025-02-26 09:40:00,136.75,138.0,136.54,137.96,22189.0,135.5523,136.7914,135.3442,136.7517,22189.0
2025-02-26 09:50:00,137.92,139.41,137.91,138.65,45455.0,136.7121,138.189,136.7022,137.4357,45455.0
2025-02-26 10:00:00,138.68,139.0,137.6,139.0,81288.0,137.4654,137.7826,136.3949,137.7826,81288.0
2025-02-26 10:10:00,139.01,139.16,138.01,138.04,27557.0,137.7925,137.9412,136.8013,136.831,27557.0
2025-02-26 10:20:00,138.04,138.05,137.19,137.42,23353.0,136.831,136.8409,135.9885,136.2164,23353.0
2025-02-26 10:30:00,137.42,137.57,136.49,136.61,21924.0,136.2164,136.3651,135.2946,135.4135,21924.0
2025-02-26 10:40:00,136.61,136.72,136.08,136.19,15394.0,135.4135,135.5226,134.8882,134.9972,15394.0
2025-02-26 10:50:00,136.22,136.71,135.99,136.42,44914.0,135.027,135.5127,134.799,135.2252,44914.0
2025-02-26 11:00:00,136.56,137.02,136.43,136.53,10965.0,135.364,135.82,135.2351,135.3342,10965.0
2025-02-26 11:10:00,136.44,136.6,136.11,136.39,27230.0,135.245,135.4036,134.9179,135.1955,27230.0
2025-02-26 11:20:00,136.45,136.53,135.93,135.93,13968.0,135.2549,135.3342,134.7395,134.7395,13968.0
2025-02-26 11:30:00,135.96,136.39,135.88,136.25,39217.0,134.7692,135.1955,134.6899,135.0567,39217.0
2025-02-26 11:40:00,136.17,136.3,135.93,136.0,25842.0,134.9774,135.1063,134.7395,134.8089,25842.0
2025-02-26 11:50:00,136.0,136.29,135.34,135.34,16532.0,134.8089,135.0963,134.1547,134.1547,16532.0
2025-02-26 12:00:00,135.4,135.46,135.1,135.22,18007.0,134.2141,134.2736,133.9168,134.0357,18007.0
2025-02-26 12:10:00,135.25,135.32,134.85,134.89,12671.0,134.0655,134.1348,133.669,133.7086,12671.0
2025-02-26 12:20:00,134.93,135.27,134.72,135.25,20740.0,133.7483,134.0853,133.5401,134.0655,20740.0
2025-02-26 12:30:00,135.24,135.25,134.87,134.97,12852.0,134.0555,134.0655,133.6888,133.7879,12852.0
2025-02-26 12:40:00,134.89,135.21,134.89,135.01,11768.0,133.7086,134.0258,133.7086,133.8276,11768.0
2025-02-26 12:50:00,135.01,135.02,134.46,134.53,17607.0,133.8276,133.8375,133.2824,133.3518,17607.0
2025-02-26 13:00:00,134.57,134.73,134.52,134.68,12826.0,133.3914,133.55,133.3418,133.5004,12826.0
2025-02-26 13:10:00,134.69,134.8,134.28,134.28,14314.0,133.5104,133.6194,133.1039,133.1039,14314.0
2025-02-26 13:20:00,134.34,134.42,133.94,133.97,16041.0,133.1634,133.2427,132.7669,132.7967,16041.0
2025-02-26 13:30:00,134.0,134.35,134.0,134.19,20407.0,132.8264,133.1733,132.8264,133.0147,20407.0
2025-02-26 13:40:00,134.25,134.44,134.12,134.23,16949.0,133.0742,133.2625,132.9454,133.0544,16949.0
2025-02-26 13:50:00,134.29,134.29,133.89,133.98,22717.0,133.1139,133.1139,132.7174,132.8066,22717.0
2025-02-26 14:00:00,134.04,134.16,133.76,133.81,10811.0,132.8661,132.985,132.5885,132.6381,10811.0
2025-02-26 14:10:00,133.81,134.29,133.7,134.22,24476.0,132.6381,133.1139,132.529,133.0445,24476.0
2025-02-26 14:20:00,134.28,134.33,134.09,134.11,12835.0,133.1039,133.1535,132.9156,132.9354,12835.0
2025-02-26 14:30:00,134.03,134.29,133.99,134.1,23155.0,132.8561,133.1139,132.8165,132.9255,23155.0
2025-02-26 14:40:00,134.05,134.36,134.05,134.12,27102.0,132.876,133.1832,132.876,132.9454,27102.0
2025-02-26 14:50:00,134.1,134.18,133.6,133.6,15262.0,132.9255,133.0048,132.4299,132.4299,15262.0
2025-02-26 15:00:00,133.6,134.46,133.6,134.41,24694.0,132.4299,133.2824,132.4299,133.2328,24694.0
2025-02-26 15:10:00,134.42,134.58,134.35,134.5,14198.0,133.2427,133.4013,133.1733,133.322,14198.0
2025-02-26 15:20:00,134.49,134.51,134.17,134.17,16729.0,133.3121,133.3319,132.9949,132.9949,16729.0
2025-02-26 15:30:00,134.24,134.75,134.11,134.71,23063.0,133.0643,133.5698,132.9354,133.5302,23063.0
2025-02-26 15:40:00,134.71,134.88,134.38,134.46,27243.0,133.5302,133.6987,133.2031,133.2824,27243.0
2025-02-26 15:50:00,134.49,134.69,134.07,134.59,166420.0,133.3121,133.5104,132.8958,133.4112,166420.0
2025-02-27 09:30:00,135.04,135.6,134.24,135.38,48437.0,133.8573,134.4124,133.0643,134.1943,48437.0
2025-02-27 09:40:00,135.38,135.97,134.97,135.84,10765.0,134.1943,134.7791,133.7879,134.6503,10765.0
2025-02-27 09:50:00,135.9,136.38,135.71,136.05,22731.0,134.7098,135.1856,134.5214,134.8584,22731.0
2025-02-27 10:00:00,135.89,136.45,135.42,135.42,36537.0,134.6998,135.2549,134.234,134.234,36537.0
2025-02-27 10:10:00,135.5,136.72,135.39,136.71,20103.0,134.3133,135.5226,134.2042,135.5127,20103.0
2025-02-27 10:20:00,136.65,137.09,136.22,136.3,15356.0,135.4532,135.8893,135.027,135.1063,15356.0
2025-02-27 10:30:00,136.31,136.62,136.08,136.44,16908.0,135.1162,135.4235,134.8882,135.245,16908.0
2025-02-27 10:40:00,136.43,136.5,136.17,136.37,7898.0,135.2351,135.3045,134.9774,135.1756,7898.0
2025-02-27 10:50:00,136.43,136.61,136.17,136.25,7679.0,135.2351,135.4135,134.9774,135.0567,7679.0
2025-02-27 11:00:00,136.25,136.51,136.2,136.21,13952.0,135.0567,135.3144,135.0071,135.017,13952.0
2025-02-27 11:10:00,136.21,136.53,136.16,136.36,13690.0,135.017,135.3342,134.9675,135.1657,13690.0
2025-02-27 11:20:00,136.35,136.38,135.87,136.13,21741.0,135.1558,135.1856,134.68,134.9377,21741.0
2025-02-27 11:30:00,136.07,136.49,136.06,136.39,7104.0,134.8783,135.2946,134.8684,135.1955,7104.0
2025-02-27 11:40:00,136.39,136.4,136.23,136.27,12840.0,135.1955,135.2054,135.0369,135.0765,12840.0
2025-02-27 11:50:00,136.33,136.54,135.92,135.97,17049.0,135.136,135.3442,134.7296,134.7791,17049.0
2025-02-27 12:00:00,136.0,136.38,135.98,136.0,8227.0,134.8089,135.1856,134.7891,134.8089,8227.0
2025-02-27 12:10:00,136.0,136.12,135.66,135.69,15771.0,134.8089,134.9278,134.4719,134.5016,15771.0
2025-02-27 12:20:00,135.65,135.98,135.58,135.93,5895.0,134.462,134.7891,134.3926,134.7395,5895.0
2025-02-27 12:30:00,136.01,136.09,135.87,136.05,7090.0,134.8188,134.8981,134.68,134.8584,7090.0
2025-02-27 12:40:00,136.01,136.01,135.56,135.61,3802.0,134.8188,134.8188,134.3727,134.4223,3802.0
2025-02-27 12:50:00,135.62,135.77,135.45,135.65,7338.0,134.4322,134.5809,134.2637,134.462,7338.0
2025-02-27 13:00:00,135.66,136.09,135.65,135.97,8865.0,134.4719,134.8981,134.462,134.7791,8865.0
2025-02-27 13:10:00,135.98,136.26,135.96,136.05,3927.0,134.7891,135.0666,134.7692,134.8584,3927.0
2025-02-27 13:20:00,136.05,136.17,135.95,136.09,10291.0,134.8584,134.9774,134.7593,134.8981,10291.0
2025-02-27 13:30:00,136.05,136.36,136.05,136.33,5218.0,134.8584,135.1657,134.8584,135.136,5218.0
2025-02-27 13:40:00,136.4,136.45,136.22,136.43,10348.0,135.2054,135.2549,135.027,135.2351,10348.0
2025-02-27 13:50:00,136.44,136.69,136.41,136.47,9718.0,135.245,135.4928,135.2153,135.2748,9718.0
2025-02-27 14:00:00,136.41,136.52,136.25,136.52,6891.0,135.2153,135.3243,135.0567,135.3243,6891.0
2025-02-27 14:10:00,136.52,136.55,136.35,136.54,6321.0,135.3243,135.3541,135.1558,135.3442,6321.0
2025-02-27 14:20:00,136.54,136.55,136.09,136.11,23416.0,135.3442,135.3541,134.8981,134.9179,23416.0
2025-02-27 14:30:00,136.11,136.11,135.39,135.39,18453.0,134.9179,134.9179,134.2042,134.2042,18453.0
2025-02-27 14:40:00,135.37,135.62,135.1,135.37,18249.0,134.1844,134.4322,133.9168,134.1844,18249.0
2025-02-27 14:50:00,135.43,135.63,135.35,135.36,8618.0,134.2439,134.4421,134.1646,134.1745,8618.0
2025-02-27 15:00:00,135.36,135.36,135.03,135.08,7300.0,134.1745,134.1745,133.8474,133.8969,7300.0
2025-02-27 15:10:00,135.06,135.08,134.73,134.89,13305.0,133.8771,133.8969,133.55,133.7086,13305.0
2025-02-27 15:20:00,134.9,134.98,134.68,134.77,23685.0,133.7185,133.7978,133.5004,133.5897,23685.0
2025-02-27 15:30:00,134.72,135.12,134.72,134.92,11225.0,133.5401,133.9366,133.5401,133.7383,11225.0
2025-02-27 15:40:00,134.91,135.07,134.64,134.99,25789.0,133.7284,133.887,133.4608,133.8077,25789.0
2025-02-27 15:50:00,135.06,135.14,134.66,134.72,131986.0,133.8771,133.9564,133.4806,133.5401,131986.0
2025-02-28 09:30:00,135.2,135.98,134.05,134.78,103374.0,134.0159,134.7891,132.876,133.5996,103374.0
2025-02-28 09:40:00,134.78,135.78,134.77,135.29,32651.0,133.5996,134.5908,133.5897,134.1051,32651.0
2025-02-28 09:50:00,135.29,135.63,135.09,135.5,26789.0,134.1051,134.4421,133.9069,134.3133,26789.0
2025-02-28 10:00:00,135.5,135.52,134.81,135.08,57495.0,134.3133,134.3331,133.6293,133.8969,57495.0
2025-02-28 10:10:00,135.21,135.54,134.83,134.84,28159.0,134.0258,134.3529,133.6491,133.659,28159.0
2025-02-28 10:20:00,134.83,135.66,134.83,135.43,12462.0,133.6491,134.4719,133.6491,134.2439,12462.0
2025-02-28 10:30:00,135.4,135.89,135.36,135.63,11156.0,134.2141,134.6998,134.1745,134.4421,11156.0
2025-02-28 10:40:00,135.45,135.88,135.24,135.68,16505.0,134.2637,134.6899,134.0555,134.4917,16505.0
2025-02-28 10:50:00,135.75,136.26,135.74,136.17,16626.0,134.5611,135.0666,134.5512,134.9774,16626.0
2025-02-28 11:00:00,136.18,136.55,136.03,136.55,13644.0,134.9873,135.3541,134.8386,135.3541,13644.0
2025-02-28 11:10:00,136.46,136.81,135.97,136.05,33205.0,135.2649,135.6118,134.7791,134.8584,33205.0
2025-02-28 11:20:00,136.05,136.19,135.62,135.76,11190.0,134.8584,134.9972,134.4322,134.571,11190.0
2025-02-28 11:30:00,135.65,135.89,135.54,135.6,11610.0,134.462,134.6998,134.3529,134.4124,11610.0
2025-02-28 11:40:00,135.61,135.8,135.48,135.77,12643.0,134.4223,134.6106,134.2934,134.5809,12643.0
2025-02-28 11:50:00,135.77,136.09,135.66,135.83,17846.0,134.5809,134.8981,134.4719,134.6404,17846.0
2025-02-28 12:00:00,135.73,135.73,135.47,135.53,3930.0,134.5412,134.5412,134.2835,134.343,3930.0
2025-02-28 12:10:00,135.49,135.85,135.44,135.84,12735.0,134.3034,134.6602,134.2538,134.6503,12735.0
2025-02-28 12:20:00,135.86,135.91,135.48,135.7,16892.0,134.6701,134.7197,134.2934,134.5115,16892.0
2025-02-28 12:30:00,135.71,135.71,135.46,135.56,8312.0,134.5214,134.5214,134.2736,134.3727,8312.0
2025-02-28 12:40:00,135.55,135.57,134.9,134.91,9877.0,134.3628,134.3827,133.7185,133.7284,9877.0
2025-02-28 12:50:00,134.91,135.26,134.88,134.93,10045.0,133.7284,134.0754,133.6987,133.7483,10045.0
2025-02-28 13:00:00,134.94,135.44,134.9,135.25,64283.0,133.7582,134.2538,133.7185,134.0655,64283.0
2025-02-28 13:10:00,135.24,135.59,135.09,135.09,107994.0,134.0555,134.4025,133.9069,133.9069,107994.0
2025-02-28 13:20:00,135.1,135.96,134.95,135.89,21787.0,133.9168,134.7692,133.7681,134.6998,21787.0
2025-02-28 13:30:00,135.89,136.27,135.69,136.17,15081.0,134.6998,135.0765,134.5016,134.9774,15081.0
2025-02-28 13:40:00,136.27,136.32,135.73,135.81,33043.0,135.0765,135.1261,134.5412,134.6205,33043.0
2025-02-28 13:50:00,135.89,135.91,135.19,135.38,25817.0,134.6998,134.7197,134.006,134.1943,25817.0
2025-02-28 14:00:00,135.36,135.71,135.26,135.46,24048.0,134.1745,134.5214,134.0754,134.2736,24048.0
2025-02-28 14:10:00,135.37,135.56,135.36,135.56,10275.0,134.1844,134.3727,134.1745,134.3727,10275.0
2025-02-28 14:20:00,135.55,135.55,135.32,135.42,14904.0,134.3628,134.3628,134.1348,134.234,14904.0
2025-02-28 14:30:00,135.44,135.75,135.4,135.64,32283.0,134.2538,134.5611,134.2141,134.452,32283.0
2025-02-28 14:40:00,135.67,135.9,135.61,135.75,20710.0,134.4818,134.7098,134.4223,134.5611,20710.0
2025-02-28 14:50:00,135.75,135.9,135.59,135.72,23063.0,134.5611,134.7098,134.4025,134.5313,23063.0
2025-02-28 15:00:00,135.69,135.96,135.66,135.72,22544.0,134.5016,134.7692,134.4719,134.5313,22544.0
2025-02-28 15:10:00,135.78,135.94,135.58,135.83,30284.0,134.5908,134.7494,134.3926,134.6404,30284.0
2025-02-28 15:20:00,135.78,136.22,135.58,136.22,31129.0,134.5908,135.027,134.3926,135.027,31129.0
2025-02-28 15:30:00,136.22,136.44,135.84,136.16,51819.0,135.027,135.245,134.6503,134.9675,51819.0
2025-02-28 15:40:00,136.12,136.72,136.08,136.66,69654.0,134.9278,135.5226,134.8882,135.4631,69654.0
2025-02-28 15:50:00,136.59,137.57,136.58,137.46,397893.0,135.3937,136.3651,135.3838,136.2561,397893.0
2025-03-03 09:30:00,139.66,140.12,138.59,139.22,75292.0,138.4368,138.8928,137.3762,138.0007,75292.0
2025-03-03 09:40:00,139.33,139.71,137.85,138.11,58204.0,138.1097,138.4864,136.6427,136.9004,58204.0
2025-03-03 09:50:00,138.18,138.52,137.55,137.83,38450.0,136.9698,137.3068,136.3453,136.6229,38450.0
2025-03-03 10:00:00,137.77,137.77,136.93,137.24,49650.0,136.5634,136.5634,135.7307,136.038,49650.0
2025-03-03 10:10:00,137.14,137.14,136.26,136.66,31554.0,135.9389,135.9389,135.0666,135.4631,31554.0
2025-03-03 10:20:00,136.66,136.68,135.98,136.05,33123.0,135.4631,135.4829,134.7891,134.8584,33123.0
2025-03-03 10:30:00,136.17,136.38,135.51,136.12,37198.0,134.9774,135.1856,134.3232,134.9278,37198.0
2025-03-03 10:40:00,136.2,136.6,135.71,135.86,23670.0,135.0071,135.4036,134.5214,134.6701,23670.0
2025-03-03 10:50:00,135.86,136.29,135.74,136.0,15404.0,134.6701,135.0963,134.5512,134.8089,15404.0
2025-03-03 11:00:00,136.1,136.51,135.9,135.92,21906.0,134.908,135.3144,134.7098,134.7296,21906.0
2025-03-03 11:10:00,136.0,136.55,135.67,136.31,28334.0,134.8089,135.3541,134.4818,135.1162,28334.0
2025-03-03 11:20:00,136.31,136.38,135.86,135.89,37247.0,135.1162,135.1856,134.6701,134.6998,37247.0
2025-03-03 11:30:00,135.88,136.04,135.44,135.46,44055.0,134.6899,134.8485,134.2538,134.2736,44055.0
2025-03-03 11:40:00,135.5,135.77,135.33,135.74,16274.0,134.3133,134.5809,134.1448,134.5512,16274.0
2025-03-03 11:50:00,135.78,136.05,135.38,135.58,41957.0,134.5908,134.8584,134.1943,134.3926,41957.0
2025-03-03 12:00:00,135.57,135.87,135.34,135.67,30068.0,134.3827,134.68,134.1547,134.4818,30068.0
2025-03-03 12:10:00,135.67,135.88,135.63,135.83,13030.0,134.4818,134.6899,134.4421,134.6404,13030.0
2025-03-03 12:20:00,135.83,136.07,135.66,135.97,24034.0,134.6404,134.8783,134.4719,134.7791,24034.0
2025-03-03 12:30:00,136.0,136.26,136.0,136.18,4765.0,134.8089,135.0666,134.8089,134.9873,4765.0
2025-03-03 12:40:00,136.15,136.3,135.99,136.11,17368.0,134.9576,135.1063,134.799,134.9179,17368.0
2025-03-03 12:50:00,136.09,136.11,135.26,135.71,98078.0,134.8981,134.9179,134.0754,134.5214,98078.0
2025-03-03 13:00:00,135.67,135.7,135.21,135.5,16961.0,134.4818,134.5115,134.0258,134.3133,16961.0
2025-03-03 13:10:00,135.47,135.59,135.18,135.47,43102.0,134.2835,134.4025,133.9961,134.2835,43102.0
2025-03-03 13:20:00,135.46,135.6,134.66,134.82,36129.0,134.2736,134.4124,133.4806,133.6392,36129.0
2025-03-03 13:30:00,134.81,135.11,134.61,134.98,39924.0,133.6293,133.9267,133.4311,133.7978,39924.0
2025-03-03 13:40:00,134.9,135.52,134.83,135.31,27844.0,133.7185,134.3331,133.6491,134.1249,27844.0
2025-03-03 13:50:00,135.04,135.16,134.37,134.42,67652.0,133.8573,133.9762,133.1932,133.2427,67652.0
2025-03-03 14:00:00,134.38,134.79,134.32,134.64,22494.0,133.2031,133.6095,133.1436,133.4608,22494.0
2025-03-03 14:10:00,134.61,134.76,134.38,134.65,16405.0,133.4311,133.5797,133.2031,133.4707,16405.0
2025-03-03 14:20:00,134.59,134.67,134.39,134.45,29587.0,133.4112,133.4905,133.213,133.2725,29587.0
2025-03-03 14:30:00,134.41,134.61,134.16,134.33,15431.0,133.2328,133.4311,132.985,133.1535,15431.0
2025-03-03 14:40:00,134.42,134.61,134.09,134.3,22250.0,133.2427,133.4311,132.9156,133.1238,22250.0
2025-03-03 14:50:00,134.35,134.41,133.41,133.48,24863.0,133.1733,133.2328,132.2416,132.311,24863.0
2025-03-03 15:00:00,133.43,133.47,132.27,132.4,74237.0,132.2614,132.301,131.1116,131.2404,74237.0
2025-03-03 15:10:00,132.4,132.47,132.0,132.16,59558.0,131.2404,131.3098,130.8439,131.0025,59558.0
2025-03-03 15:20:00,132.08,132.45,131.99,132.17,70674.0,130.9232,131.29,130.834,131.0124,70674.0
2025-03-03 15:30:00,132.22,132.63,132.03,132.31,90436.0,131.062,131.4684,130.8737,131.1512,90436.0
2025-03-03 15:40:00,132.35,133.15,132.25,133.13,54360.0,131.1909,131.9838,131.0917,131.964,54360.0
2025-03-03 15:50:00,133.0,134.1,132.91,134.08,378474.0,131.8352,132.9255,131.7459,132.9057,378474.0
2025-03-04 09:30:00,132.02,132.02,129.05,129.2,200591.0,130.8637,130.8637,127.9198,128.0684,200591.0
2025-03-04 09:40:00,129.0,129.54,128.08,128.51,164056.0,127.8702,128.4055,126.9583,127.3845,164056.0
2025-03-04 09:50:00,128.49,128.62,127.37,128.19,115870.0,127.3647,127.4935,126.2545,127.0673,115870.0
2025-03-04 10:00:00,128.18,128.18,126.97,127.21,130568.0,127.0574,127.0574,125.858,126.0959,130568.0
2025-03-04 10:10:00,127.21,127.72,126.76,127.09,189425.0,126.0959,126.6014,125.6498,125.9769,189425.0
2025-03-04 10:20:00,127.14,127.83,126.9,127.51,80545.0,126.0265,126.7104,125.7886,126.3932,80545.0
2025-03-04 10:30:00,127.39,127.97,127.1,127.23,87772.0,126.2743,126.8492,125.9868,126.1157,87772.0
2025-03-04 10:40:00,127.23,127.36,126.43,127.09,106174.0,126.1157,126.2446,125.3227,125.9769,106174.0
2025-03-04 10:50:00,127.09,127.61,126.98,127.55,53037.0,125.9769,126.4924,125.8679,126.4329,53037.0
2025-03-04 11:00:00,127.55,127.93,127.17,127.31,30462.0,126.4329,126.8096,126.0562,126.195,30462.0
2025-03-04 11:10:00,127.35,128.96,127.19,128.59,43991.0,126.2346,127.8305,126.076,127.4638,43991.0
2025-03-04 11:20:00,128.59,128.84,128.01,128.21,140747.0,127.4638,127.7116,126.8889,127.0871,140747.0
2025-03-04 11:30:00,128.17,128.6,127.91,128.3,35414.0,127.0475,127.4737,126.7897,127.1763,35414.0
2025-03-04 11:40:00,128.27,128.75,128.2,128.46,33777.0,127.1466,127.6224,127.0772,127.3349,33777.0
2025-03-04 11:50:00,128.46,129.3,128.3,129.05,35719.0,127.3349,128.1676,127.1763,127.9198,35719.0
2025-03-04 12:00:00,129.13,129.2,128.73,129.1,38004.0,127.9991,128.0684,127.6026,127.9693,38004.0
2025-03-04 12:10:00,129.1,129.33,128.88,129.1,26254.0,127.9693,128.1973,127.7512,127.9693,26254.0
2025-03-04 12:20:00,129.07,129.23,128.72,128.75,45764.0,127.9396,128.0982,127.5926,127.6224,45764.0
2025-03-04 12:30:00,128.77,129.04,128.54,128.92,19118.0,127.6422,127.9098,127.4142,127.7909,19118.0
2025-03-04 12:40:00,129.0,129.22,128.78,128.97,77254.0,127.8702,128.0883,127.6521,127.8405,77254.0
2025-03-04 12:50:00,128.97,129.32,128.91,129.18,27811.0,127.8405,128.1874,127.781,128.0486,27811.0
2025-03-04 13:00:00,129.33,129.64,129.14,129.46,35203.0,128.1973,128.5046,128.009,128.3262,35203.0
2025-03-04 13:10:00,129.44,129.97,129.41,129.71,33743.0,128.3063,128.8317,128.2766,128.574,33743.0
2025-03-04 13:20:00,129.69,129.71,129.25,129.36,42481.0,128.5541,128.574,128.118,128.227,42481.0
2025-03-04 13:30:00,129.3,129.81,129.25,129.81,44488.0,128.1676,128.6731,128.118,128.6731,44488.0
2025-03-04 13:40:00,129.87,130.14,129.78,129.91,35178.0,128.7326,129.0002,128.6434,128.7722,35178.0
2025-03-04 13:50:00,129.86,131.23,129.81,131.06,33295.0,128.7227,130.0807,128.6731,129.9122,33295.0
2025-03-04 14:00:00,131.15,132.09,131.15,131.94,37707.0,130.0014,130.9331,130.0014,130.7844,37707.0
2025-03-04 14:10:00,131.94,132.0,131.59,131.8,23711.0,130.7844,130.8439,130.4375,130.6457,23711.0
2025-03-04 14:20:00,131.84,132.13,131.53,131.53,29388.0,130.6853,130.9728,130.378,130.378,29388.0
2025-03-04 14:30:00,131.5,131.62,131.23,131.36,26463.0,130.3483,130.4672,130.0807,130.2095,26463.0
2025-03-04 14:40:00,131.36,131.68,131.12,131.44,32542.0,130.2095,130.5267,129.9716,130.2888,32542.0
2025-03-04 14:50:00,131.57,131.82,131.48,131.82,29672.0,130.4177,130.6655,130.3285,130.6655,29672.0
2025-03-04 15:00:00,131.69,132.0,131.69,131.75,28542.0,130.5366,130.8439,130.5366,130.5961,28542.0
2025-03-04 15:10:00,131.75,132.18,131.72,132.09,43226.0,130.5961,131.0223,130.5664,130.9331,43226.0
2025-03-04 15:20:00,132.13,132.64,131.87,131.89,31837.0,130.9728,131.4783,130.7151,130.7349,31837.0
2025-03-04 15:30:00,131.89,131.89,130.42,130.76,107752.0,130.7349,130.7349,129.2778,129.6148,107752.0
2025-03-04 15:40:00,130.74,130.78,130.02,130.02,124046.0,129.595,129.6346,128.8813,128.8813,124046.0
2025-03-04 15:50:00,130.01,130.09,128.78,129.51,426791.0,128.8713,128.9506,127.6521,128.3757,426791.0
2025-03-05 09:30:00,131.08,131.5,130.17,131.49,46490.0,129.932,130.3483,129.0299,130.3384,46490.0
2025-03-05 09:40:00,131.58,133.2,131.35,131.84,91388.0,130.4276,132.0334,130.1996,130.6853,91388.0
2025-03-05 09:50:00,132.1,132.7,131.84,132.08,68798.0,130.943,131.5378,130.6853,130.9232,68798.0
2025-03-05 10:00:00,132.29,133.38,132.05,132.15,47073.0,131.1314,132.2118,130.8935,130.9926,47073.0
2025-03-05 10:10:00,132.2,132.3,131.35,131.37,68772.0,131.0422,131.1413,130.1996,130.2194,68772.0
2025-03-05 10:20:00,131.45,131.69,131.24,131.6,49806.0,130.2987,130.5366,130.0906,130.4474,49806.0
2025-03-05 10:30:00,131.6,132.1,131.38,131.8,25303.0,130.4474,130.943,130.2293,130.6457,25303.0
2025-03-05 10:40:00,131.88,131.88,131.37,131.4,29980.0,130.725,130.725,130.2194,130.2492,29980.0
2025-03-05 10:50:00,131.42,131.72,130.96,131.48,86955.0,130.269,130.5664,129.813,130.3285,86955.0
2025-03-05 11:00:00,131.38,131.38,130.65,130.67,26404.0,130.2293,130.2293,129.5057,129.5256,26404.0
2025-03-05 11:10:00,130.66,130.66,130.03,130.39,21854.0,129.5157,129.5157,128.8912,129.248,21854.0
2025-03-05 11:20:00,130.37,130.63,130.16,130.46,33013.0,129.2282,129.4859,129.02,129.3174,33013.0
2025-03-05 11:30:00,130.47,130.68,130.13,130.47,42268.0,129.3273,129.5355,128.9903,129.3273,42268.0
2025-03-05 11:40:00,130.55,130.6,130.24,130.47,9634.0,129.4066,129.4562,129.0993,129.3273,9634.0
2025-03-05 11:50:00,130.42,131.29,130.17,131.05,33691.0,129.2778,130.1401,129.0299,129.9022,33691.0
2025-03-05 12:00:00,130.96,131.63,130.61,130.94,47828.0,129.813,130.4772,129.4661,129.7932,47828.0
2025-03-05 12:10:00,130.94,130.94,130.51,130.76,16586.0,129.7932,129.7932,129.367,129.6148,16586.0
2025-03-05 12:20:00,130.57,130.8,130.45,130.69,12947.0,129.4264,129.6544,129.3075,129.5454,12947.0
2025-03-05 12:30:00,130.74,130.84,130.4,130.47,13523.0,129.595,129.6941,129.2579,129.3273,13523.0
2025-03-05 12:40:00,130.53,130.73,130.28,130.5,44494.0,129.3868,129.585,129.139,129.3571,44494.0
2025-03-05 12:50:00,130.5,131.0,130.46,130.88,13476.0,129.3571,129.8527,129.3174,129.7337,13476.0
2025-03-05 13:00:00,130.88,131.16,130.2,130.33,19248.0,129.7337,130.0113,129.0597,129.1885,19248.0
2025-03-05 13:10:00,130.34,130.65,130.29,130.45,9605.0,129.1985,129.5057,129.1489,129.3075,9605.0
2025-03-05 13:20:00,130.53,130.94,130.53,130.88,11608.0,129.3868,129.7932,129.3868,129.7337,11608.0
2025-03-05 13:30:00,130.88,130.99,130.43,130.72,23789.0,129.7337,129.8428,129.2877,129.5751,23789.0
2025-03-05 13:40:00,130.69,131.14,130.55,131.06,15252.0,129.5454,129.9914,129.4066,129.9122,15252.0
2025-03-05 13:50:00,131.08,131.35,131.01,131.24,49406.0,129.932,130.1996,129.8626,130.0906,49406.0
2025-03-05 14:00:00,131.26,132.1,131.2,132.08,12695.0,130.1104,130.943,130.0509,130.9232,12695.0
2025-03-05 14:10:00,131.92,132.4,131.86,132.08,9657.0,130.7646,131.2404,130.7051,130.9232,9657.0
2025-03-05 14:20:00,132.06,132.26,131.78,131.78,21297.0,130.9034,131.1016,130.6258,130.6258,21297.0
2025-03-05 14:30:00,131.85,132.24,131.6,132.11,31305.0,130.6952,131.0818,130.4474,130.953,31305.0
2025-03-05 14:40:00,132.17,132.19,131.8,131.96,16822.0,131.0124,131.0323,130.6457,130.8043,16822.0
2025-03-05 14:50:00,131.96,132.24,131.9,131.9,20635.0,130.8043,131.0818,130.7448,130.7448,20635.0
2025-03-05 15:00:00,131.88,132.57,131.88,132.55,16964.0,130.725,131.4089,130.725,131.3891,16964.0
2025-03-05 15:10:00,132.54,132.77,132.02,132.19,29203.0,131.3792,131.6072,130.8637,131.0323,29203.0
2025-03-05 15:20:00,132.21,132.71,131.96,132.71,15849.0,131.0521,131.5477,130.8043,131.5477,15849.0
2025-03-05 15:30:00,132.51,132.52,131.95,132.34,69361.0,131.3495,131.3594,130.7944,131.1809,69361.0
2025-03-05 15:40:00,132.29,132.61,132.0,132.09,68674.0,131.1314,131.4486,130.8439,130.9331,68674.0
2025-03-05 15:50:00,132.09,132.63,131.41,132.46,212580.0,130.9331,131.4684,130.2591,131.2999,212580.0
2025-03-06 09:30:00,131.48,132.08,130.24,131.97,44434.0,130.3285,130.9232,129.0993,130.8142,44434.0
2025-03-06 09:40:00,132.0,132.2,131.19,131.62,21502.0,130.8439,131.0422,130.041,130.4672,21502.0
2025-03-06 09:50:00,131.81,132.2,131.06,131.33,32710.0,130.6556,131.0422,129.9122,130.1798,32710.0
2025-03-06 10:00:00,131.37,132.41,131.33,132.4,22938.0,130.2194,131.2503,130.1798,131.2404,22938.0
2025-03-06 10:10:00,132.39,132.73,131.81,131.82,25912.0,131.2305,131.5675,130.6556,130.6655,25912.0
2025-03-06 10:20:00,131.99,132.29,131.72,132.14,43080.0,130.834,131.1314,130.5664,130.9827,43080.0
2025-03-06 10:30:00,132.08,132.48,131.94,132.3,12301.0,130.9232,131.3197,130.7844,131.1413,12301.0
2025-03-06 10:40:00,132.45,132.84,132.45,132.5,18366.0,131.29,131.6766,131.29,131.3395,18366.0
2025-03-06 10:50:00,132.46,132.92,132.44,132.92,16401.0,131.2999,131.7559,131.2801,131.7559,16401.0
2025-03-06 11:00:00,132.92,133.35,132.92,133.33,16522.0,131.7559,132.1821,131.7559,132.1623,16522.0
2025-03-06 11:10:00,133.19,133.44,132.97,132.97,32138.0,132.0235,132.2713,131.8054,131.8054,32138.0
2025-03-06 11:20:00,133.03,133.09,132.33,132.87,26412.0,131.8649,131.9244,131.171,131.7063,26412.0
2025-03-06 11:30:00,132.99,133.12,132.41,132.58,26983.0,131.8252,131.9541,131.2503,131.4188,26983.0
2025-03-06 11:40:00,132.65,132.72,132.3,132.36,16915.0,131.4882,131.5576,131.1413,131.2008,16915.0
2025-03-06 11:50:00,132.38,132.42,131.53,131.53,34733.0,131.2206,131.2602,130.378,130.378,34733.0
2025-03-06 12:00:00,131.48,131.67,131.12,131.66,24037.0,130.3285,130.5168,129.9716,130.5069,24037.0
2025-03-06 12:10:00,131.71,131.75,131.09,131.25,19815.0,130.5565,130.5961,129.9419,130.1005,19815.0
2025-03-06 12:20:00,131.33,131.58,131.13,131.37,26770.0,130.1798,130.4276,129.9815,130.2194,26770.0
2025-03-06 12:30:00,131.39,131.56,130.5,130.5,19428.0,130.2393,130.4078,129.3571,129.3571,19428.0
2025-03-06 12:40:00,130.45,130.67,129.82,129.92,22686.0,129.3075,129.5256,128.683,128.7821,22686.0
2025-03-06 12:50:00,129.84,130.37,129.49,130.04,199657.0,128.7028,129.2282,128.3559,128.9011,199657.0
2025-03-06 13:00:00,130.25,130.31,130.04,130.3,9878.0,129.1092,129.1687,128.9011,129.1588,9878.0
2025-03-06 13:10:00,130.36,131.2,130.34,131.2,11931.0,129.2183,130.0509,129.1985,130.0509,11931.0
2025-03-06 13:20:00,131.14,131.24,130.63,130.64,127274.0,129.9914,130.0906,129.4859,129.4958,127274.0
2025-03-06 13:30:00,130.63,130.63,130.08,130.09,43806.0,129.4859,129.4859,128.9407,128.9506,43806.0
2025-03-06 13:40:00,130.01,130.37,129.72,130.12,27835.0,128.8713,129.2282,128.5839,128.9804,27835.0
2025-03-06 13:50:00,130.17,130.48,130.17,130.34,10020.0,129.0299,129.3372,129.0299,129.1985,10020.0
2025-03-06 14:00:00,130.34,130.55,130.07,130.49,25789.0,129.1985,129.4066,128.9308,129.3471,25789.0
2025-03-06 14:10:00,130.52,130.88,130.45,130.45,34610.0,129.3769,129.7337,129.3075,129.3075,34610.0
2025-03-06 14:20:00,130.39,130.61,130.27,130.44,28515.0,129.248,129.4661,129.1291,129.2976,28515.0
2025-03-06 14:30:00,130.43,130.77,130.34,130.72,13621.0,129.2877,129.6247,129.1985,129.5751,13621.0
2025-03-06 14:40:00,130.69,131.87,130.67,131.87,30830.0,129.5454,130.7151,129.5256,130.7151,30830.0
2025-03-06 14:50:00,131.88,132.43,130.75,130.75,18465.0,130.725,131.2702,129.6049,129.6049,18465.0
2025-03-06 15:00:00,130.74,131.47,130.66,131.4,28814.0,129.595,130.3186,129.5157,130.2492,28814.0
2025-03-06 15:10:00,131.45,131.97,131.45,131.92,30613.0,130.2987,130.8142,130.2987,130.7646,30613.0
2025-03-06 15:20:00,131.95,131.97,131.49,131.78,29328.0,130.7944,130.8142,130.3384,130.6258,29328.0
2025-03-06 15:30:00,131.78,132.31,131.77,131.78,40170.0,130.6258,131.1512,130.6159,130.6258,40170.0
2025-03-06 15:40:00,131.78,132.22,131.37,132.21,47690.0,130.6258,131.062,130.2194,131.0521,47690.0
2025-03-06 15:50:00,132.21,132.36,131.81,131.99,227010.0,131.0521,131.2008,130.6556,130.834,227010.0
2025-03-07 09:30:00,132.79,133.5,132.15,132.75,71044.0,131.627,132.3308,130.9926,131.5873,71044.0
2025-03-07 09:40:00,132.62,133.13,131.53,132.83,36091.0,131.4585,131.964,130.378,131.6666,36091.0
2025-03-07 09:50:00,132.82,134.3,132.43,134.02,209231.0,131.6567,133.1238,131.2702,132.8462,209231.0
2025-03-07 10:00:00,134.17,135.15,133.6,135.02,106864.0,132.9949,133.9663,132.4299,133.8375,106864.0
2025-03-07 10:10:00,135.0,135.38,133.51,133.77,93783.0,133.8176,134.1943,132.3407,132.5984,93783.0
2025-03-07 10:20:00,133.77,134.58,133.39,133.77,49894.0,132.5984,133.4013,132.2217,132.5984,49894.0
2025-03-07 10:30:00,133.66,133.82,132.25,132.37,67746.0,132.4894,132.648,131.0917,131.2107,67746.0
2025-03-07 10:40:00,132.28,133.63,131.87,133.47,62642.0,131.1215,132.4596,130.7151,132.301,62642.0
2025-03-07 10:50:00,133.47,133.48,132.68,133.06,33587.0,132.301,132.311,131.518,131.8946,33587.0
2025-03-07 11:00:00,133.0,133.23,132.71,132.83,44956.0,131.8352,132.0631,131.5477,131.6666,44956.0
2025-03-07 11:10:00,132.84,133.14,132.72,133.02,30736.0,131.6766,131.9739,131.5576,131.855,30736.0
2025-03-07 11:20:00,132.93,133.37,132.32,132.38,59920.0,131.7658,132.2019,131.1611,131.2206,59920.0
2025-03-07 11:30:00,132.42,132.55,131.94,132.25,42302.0,131.2602,131.3891,130.7844,131.0917,42302.0
2025-03-07 11:40:00,132.21,132.21,131.58,131.81,32477.0,131.0521,131.0521,130.4276,130.6556,32477.0
2025-03-07 11:50:00,131.81,132.16,131.64,131.87,45189.0,130.6556,131.0025,130.4871,130.7151,45189.0
2025-03-07 12:00:00,131.91,132.36,131.79,132.11,64589.0,130.7547,131.2008,130.6358,130.953,64589.0
2025-03-07 12:10:00,132.18,132.32,131.76,131.82,50763.0,131.0223,131.1611,130.606,130.6655,50763.0
2025-03-07 12:20:00,131.78,132.63,131.74,132.5,31300.0,130.6258,131.4684,130.5862,131.3395,31300.0
2025-03-07 12:30:00,132.4,133.43,132.35,133.29,37480.0,131.2404,132.2614,131.1909,132.1226,37480.0
2025-03-07 12:40:00,133.18,134.16,133.09,133.7,45790.0,132.0136,132.985,131.9244,132.529,45790.0
2025-03-07 12:50:00,133.71,134.02,132.96,133.03,22345.0,132.5389,132.8462,131.7955,131.8649,22345.0
2025-03-07 13:00:00,133.03,133.6,132.93,133.03,35736.0,131.8649,132.4299,131.7658,131.8649,35736.0
2025-03-07 13:10:00,133.11,133.4,132.9,133.21,19255.0,131.9442,132.2317,131.736,132.0433,19255.0
2025-03-07 13:20:00,133.2,133.37,132.86,133.07,26173.0,132.0334,132.2019,131.6964,131.9045,26173.0
2025-03-07 13:30:00,133.1,134.21,133.0,134.13,29235.0,131.9343,133.0346,131.8352,132.9553,29235.0
2025-03-07 13:40:00,134.14,134.27,133.56,133.65,32921.0,132.9652,133.094,132.3903,132.4795,32921.0
2025-03-07 13:50:00,133.65,134.16,133.64,133.8,19490.0,132.4795,132.985,132.4696,132.6282,19490.0
2025-03-07 14:00:00,133.81,134.1,133.47,133.7,51298.0,132.6381,132.9255,132.301,132.529,51298.0
2025-03-07 14:10:00,133.61,134.03,133.61,134.03,18155.0,132.4398,132.8561,132.4398,132.8561,18155.0
2025-03-07 14:20:00,134.03,134.2,133.69,133.82,22145.0,132.8561,133.0246,132.5191,132.648,22145.0
2025-03-07 14:30:00,133.91,134.23,133.65,133.84,42966.0,132.7372,133.0544,132.4795,132.6678,42966.0
2025-03-07 14:40:00,133.77,134.02,133.57,133.63,40418.0,132.5984,132.8462,132.4002,132.4596,40418.0
2025-03-07 14:50:00,133.67,133.79,133.49,133.56,21908.0,132.4993,132.6182,132.3209,132.3903,21908.0
2025-03-07 15:00:00,133.53,133.98,133.5,133.98,20836.0,132.3605,132.8066,132.3308,132.8066,20836.0
2025-03-07 15:10:00,133.94,134.16,133.55,134.01,29765.0,132.7669,132.985,132.3803,132.8363,29765.0
2025-03-07 15:20:00,134.0,134.07,133.82,133.92,31494.0,132.8264,132.8958,132.648,132.7471,31494.0
2025-03-07 15:30:00,133.93,134.22,133.3,133.55,47962.0,132.757,133.0445,132.1325,132.3803,47962.0
2025-03-07 15:40:00,133.52,133.95,133.29,133.95,40241.0,132.3506,132.7768,132.1226,132.7768,40241.0
2025-03-07 15:50:00,133.9,134.0,133.46,133.78,211902.0,132.7273,132.8264,132.2911,132.6083,211902.0
2025-03-10 09:30:00,130.58,132.1,130.02,131.2,90812.0,129.4364,130.943,128.8813,130.0509,90812.0
2025-03-10 09:40:00,131.35,131.52,130.2,130.36,36987.0,130.1996,130.3681,129.0597,129.2183,36987.0
2025-03-10 09:50:00,130.57,130.91,129.75,129.82,48337.0,129.4264,129.7635,128.6136,128.683,48337.0
2025-03-10 10:00:00,129.8,129.88,128.42,128.48,76987.0,128.6632,128.7425,127.2953,127.3547,76987.0
2025-03-10 10:10:00,128.48,129.51,128.48,128.94,25262.0,127.3547,128.3757,127.3547,127.8107,25262.0
2025-03-10 10:20:00,129.0,129.28,128.43,128.61,29828.0,127.8702,128.1477,127.3052,127.4836,29828.0
2025-03-10 10:30:00,128.56,128.84,127.35,127.55,84132.0,127.434,127.7116,126.2346,126.4329,84132.0
2025-03-10 10:40:00,127.41,127.9,127.3,127.62,53044.0,126.2941,126.7798,126.1851,126.5023,53044.0
2025-03-10 10:50:00,127.66,127.84,126.75,127.43,66681.0,126.5419,126.7204,125.6399,126.3139,66681.0
2025-03-10 11:00:00,127.43,128.19,127.42,127.79,64786.0,126.3139,127.0673,126.304,126.6708,64786.0
2025-03-10 11:10:00,127.81,128.26,127.58,127.72,87005.0,126.6906,127.1367,126.4626,126.6014,87005.0
2025-03-10 11:20:00,127.62,127.92,127.33,127.92,46424.0,126.5023,126.7997,126.2148,126.7997,46424.0
2025-03-10 11:30:00,127.83,128.28,127.69,128.1,33594.0,126.7104,127.1565,126.5717,126.9781,33594.0
2025-03-10 11:40:00,128.16,128.16,127.33,127.58,33918.0,127.0375,127.0375,126.2148,126.4626,33918.0
2025-03-10 11:50:00,127.64,127.91,127.13,127.2,37820.0,126.5221,126.7897,126.0166,126.086,37820.0
2025-03-10 12:00:00,127.2,127.48,126.91,127.29,57033.0,126.086,126.3635,125.7985,126.1752,57033.0
2025-03-10 12:10:00,127.35,127.92,127.33,127.61,24433.0,126.2346,126.7997,126.2148,126.4924,24433.0
2025-03-10 12:20:00,127.69,127.83,127.26,127.8,24662.0,126.5717,126.7104,126.1454,126.6807,24662.0
2025-03-10 12:30:00,127.79,128.27,127.4,127.5,37309.0,126.6708,127.1466,126.2842,126.3833,37309.0
2025-03-10 12:40:00,127.5,127.84,127.47,127.78,15455.0,126.3833,126.7204,126.3536,126.6609,15455.0
2025-03-10 12:50:00,127.83,127.99,127.7,127.93,15208.0,126.7104,126.869,126.5816,126.8096,15208.0
2025-03-10 13:00:00,127.9,128.51,127.88,128.48,32545.0,126.7798,127.3845,126.76,127.3547,32545.0
2025-03-10 13:10:00,128.36,128.59,127.78,127.86,32348.0,127.2358,127.4638,126.6609,126.7402,32348.0
2025-03-10 13:20:00,127.89,128.28,127.77,127.8,30365.0,126.7699,127.1565,126.651,126.6807,30365.0
2025-03-10 13:30:00,127.76,127.8,127.15,127.19,24695.0,126.6411,126.6807,126.0364,126.076,24695.0
2025-03-10 13:40:00,127.27,127.31,126.65,126.7,47603.0,126.1553,126.195,125.5408,125.5903,47603.0
2025-03-10 13:50:00,126.7,127.16,126.6,126.82,29110.0,125.5903,126.0463,125.4912,125.7093,29110.0
2025-03-10 14:00:00,126.7,126.85,126.26,126.38,18672.0,125.5903,125.739,125.1542,125.2731,18672.0
2025-03-10 14:10:00,126.36,126.84,126.35,126.54,29355.0,125.2533,125.7291,125.2434,125.4317,29355.0
2025-03-10 14:20:00,126.61,126.64,125.8,126.11,29403.0,125.5011,125.5309,124.6982,125.0055,29403.0
2025-03-10 14:30:00,126.13,126.3,126.05,126.29,21732.0,125.0253,125.1938,124.946,125.1839,21732.0
2025-03-10 14:40:00,126.24,126.52,126.04,126.17,32691.0,125.1344,125.4119,124.9361,125.065,32691.0
2025-03-10 14:50:00,126.16,126.36,125.76,126.2,55100.0,125.0551,125.2533,124.6586,125.0947,55100.0
2025-03-10 15:00:00,126.12,126.38,125.72,125.87,42243.0,125.0154,125.2731,124.6189,124.7676,42243.0
2025-03-10 15:10:00,125.81,126.79,125.8,126.68,36737.0,124.7081,125.6795,124.6982,125.5705,36737.0
2025-03-10 15:20:00,126.67,127.42,126.52,126.82,38920.0,125.5606,126.304,125.4119,125.7093,38920.0
2025-03-10 15:30:00,126.84,127.67,126.81,127.27,59614.0,125.7291,126.5518,125.6994,126.1553,59614.0
2025-03-10 15:40:00,127.21,127.21,126.51,126.68,149114.0,126.0959,126.0959,125.402,125.5705,149114.0
2025-03-10 15:50:00,126.71,127.09,126.55,126.79,261805.0,125.6002,125.9769,125.4417,125.6795,261805.0
2025-03-11 09:30:00,126.7,127.59,126.64,127.13,69742.0,125.5903,126.4725,125.5309,126.0166,69742.0
2025-03-11 09:40:00,127.13,127.26,126.2,127.24,46354.0,126.0166,126.1454,125.0947,126.1256,46354.0
2025-03-11 09:50:00,127.12,127.31,126.54,126.64,27202.0,126.0067,126.195,125.4317,125.5309,27202.0
2025-03-11 10:00:00,126.52,130.81,126.13,130.33,197737.0,125.4119,129.6643,125.0253,129.1885,197737.0
2025-03-11 10:10:00,130.09,130.7,129.16,129.63,130187.0,128.9506,129.5553,128.0288,128.4947,130187.0
2025-03-11 10:20:00,129.58,130.21,128.34,128.88,51548.0,128.4451,129.0696,127.216,127.7512,51548.0
2025-03-11 10:30:00,128.88,129.22,128.34,128.38,41107.0,127.7512,128.0883,127.216,127.2556,41107.0
2025-03-11 10:40:00,128.4,129.08,128.32,128.88,35067.0,127.2754,127.9495,127.1961,127.7512,35067.0
2025-03-11 10:50:00,128.99,129.87,128.96,129.59,33166.0,127.8603,128.7326,127.8305,128.455,33166.0
2025-03-11 11:00:00,129.49,130.41,129.03,130.41,32303.0,128.3559,129.2678,127.8999,129.2678,32303.0
2025-03-11 11:10:00,130.3,130.68,129.97,130.35,41790.0,129.1588,129.5355,128.8317,129.2084,41790.0
2025-03-11 11:20:00,130.47,130.61,130.03,130.21,18928.0,129.3273,129.4661,128.8912,129.0696,18928.0
2025-03-11 11:30:00,130.22,130.64,129.92,130.26,17234.0,129.0795,129.4958,128.7821,129.1192,17234.0
2025-03-11 11:40:00,130.31,130.54,130.0,130.26,17808.0,129.1687,129.3967,128.8614,129.1192,17808.0
2025-03-11 11:50:00,130.27,130.54,129.74,129.74,22894.0,129.1291,129.3967,128.6037,128.6037,22894.0
2025-03-11 12:00:00,129.67,130.03,129.47,129.69,13897.0,128.5343,128.8912,128.3361,128.5541,13897.0
2025-03-11 12:10:00,129.61,129.61,129.02,129.2,41319.0,128.4748,128.4748,127.89,128.0684,41319.0
2025-03-11 12:20:00,129.28,129.31,128.75,128.89,16767.0,128.1477,128.1775,127.6224,127.7612,16767.0
2025-03-11 12:30:00,128.85,129.11,128.77,128.8,14611.0,127.7215,127.9792,127.6422,127.6719,14611.0
2025-03-11 12:40:00,128.84,129.3,128.71,129.24,23489.0,127.7116,128.1676,127.5827,128.1081,23489.0
2025-03-11 12:50:00,129.14,129.48,129.02,129.16,22730.0,128.009,128.346,127.89,128.0288,22730.0
2025-03-11 13:00:00,129.16,129.21,128.72,128.99,19272.0,128.0288,128.0784,127.5926,127.8603,19272.0
2025-03-11 13:10:00,129.05,129.38,128.88,129.34,18430.0,127.9198,128.2469,127.7512,128.2072,18430.0
2025-03-11 13:20:00,129.34,129.43,129.07,129.37,18733.0,128.2072,128.2964,127.9396,128.237,18733.0
2025-03-11 13:30:00,129.4,129.84,129.23,129.59,33805.0,128.2667,128.7028,128.0982,128.455,33805.0
2025-03-11 13:40:00,129.66,130.12,129.53,129.98,23796.0,128.5244,128.9804,128.3956,128.8416,23796.0
2025-03-11 13:50:00,129.94,130.14,129.43,129.72,17748.0,128.802,129.0002,128.2964,128.5839,17748.0
2025-03-11 14:00:00,129.65,130.5,129.64,130.31,26960.0,128.5145,129.3571,128.5046,129.1687,26960.0
2025-03-11 14:10:00,130.35,130.65,130.28,130.4,18168.0,129.2084,129.5057,129.139,129.2579,18168.0
2025-03-11 14:20:00,130.34,131.02,130.32,130.71,22608.0,129.1985,129.8725,129.1786,129.5652,22608.0
2025-03-11 14:30:00,130.7,131.1,130.47,131.02,24097.0,129.5553,129.9518,129.3273,129.8725,24097.0
2025-03-11 14:40:00,131.02,131.96,130.56,131.06,63003.0,129.8725,130.8043,129.4165,129.9122,63003.0
2025-03-11 14:50:00,131.13,131.87,131.13,131.52,26702.0,129.9815,130.7151,129.9815,130.3681,26702.0
2025-03-11 15:00:00,131.53,131.69,130.4,130.97,69855.0,130.378,130.5366,129.2579,129.8229,69855.0
2025-03-11 15:10:00,130.86,130.87,129.75,130.21,89634.0,129.7139,129.7238,128.6136,129.0696,89634.0
2025-03-11 15:20:00,130.31,130.77,130.18,130.44,46723.0,129.1687,129.6247,129.0399,129.2976,46723.0
2025-03-11 15:30:00,130.38,130.86,130.26,130.47,36234.0,129.2381,129.7139,129.1192,129.3273,36234.0
2025-03-11 15:40:00,130.5,130.82,130.15,130.72,47013.0,129.3571,129.6743,129.0101,129.5751,47013.0
2025-03-11 15:50:00,130.65,130.66,129.78,129.88,156725.0,129.5057,129.5157,128.6434,128.7425,156725.0
2025-03-12 09:30:00,129.52,130.94,128.7,129.2,83467.0,128.3856,129.7932,127.5728,128.0684,83467.0
2025-03-12 09:40:00,129.19,129.38,128.61,129.26,37923.0,128.0585,128.2469,127.4836,128.1279,37923.0
2025-03-12 09:50:00,129.25,130.06,128.85,129.36,20700.0,128.118,128.9209,127.7215,128.227,20700.0
2025-03-12 10:00:00,129.25,129.52,128.7,129.47,29425.0,128.118,128.3856,127.5728,128.3361,29425.0
2025-03-12 10:10:00,129.47,130.12,129.41,130.12,16402.0,128.3361,128.9804,128.2766,128.9804,16402.0
2025-03-12 10:20:00,130.37,130.53,129.65,129.96,25270.0,129.2282,129.3868,128.5145,128.8218,25270.0
2025-03-12 10:30:00,129.89,130.14,129.52,130.14,18340.0,128.7524,129.0002,128.3856,129.0002,18340.0
2025-03-12 10:40:00,129.91,130.33,129.8,130.12,22234.0,128.7722,129.1885,128.6632,128.9804,22234.0
2025-03-12 10:50:00,130.12,130.35,129.62,130.06,42808.0,128.9804,129.2084,128.4848,128.9209,42808.0
2025-03-12 11:00:00,129.95,130.09,129.54,129.85,24021.0,128.8119,128.9506,128.4055,128.7127,24021.0
2025-03-12 11:10:00,129.96,130.73,129.92,130.62,20644.0,128.8218,129.585,128.7821,129.476,20644.0
2025-03-12 11:20:00,130.64,131.57,130.58,131.19,50342.0,129.4958,130.4177,129.4364,130.041,50342.0
2025-03-12 11:30:00,131.2,132.68,131.09,132.25,63222.0,130.0509,131.518,129.9419,131.0917,63222.0
2025-03-12 11:40:00,132.11,132.8,131.88,132.27,17530.0,130.953,131.6369,130.725,131.1116,17530.0
2025-03-12 11:50:00,132.29,132.41,131.64,132.12,10224.0,131.1314,131.2503,130.4871,130.9629,10224.0
2025-03-12 12:00:00,132.05,132.13,131.8,132.06,8938.0,130.8935,130.9728,130.6457,130.9034,8938.0
2025-03-12 12:10:00,132.06,132.12,131.51,131.63,13966.0,130.9034,130.9629,130.3582,130.4772,13966.0
2025-03-12 12:20:00,131.71,131.95,131.3,131.52,13056.0,130.5565,130.7944,130.15,130.3681,13056.0
2025-03-12 12:30:00,131.46,131.68,131.4,131.43,9371.0,130.3086,130.5267,130.2492,130.2789,9371.0
2025-03-12 12:40:00,131.46,131.87,130.92,131.84,16918.0,130.3086,130.7151,129.7734,130.6853,16918.0
2025-03-12 12:50:00,131.88,131.95,131.27,131.28,12107.0,130.725,130.7944,130.1203,130.1302,12107.0
2025-03-12 13:00:00,131.26,131.55,131.24,131.45,8341.0,130.1104,130.3979,130.0906,130.2987,8341.0
2025-03-12 13:10:00,131.44,131.7,131.35,131.51,9016.0,130.2888,130.5465,130.1996,130.3582,9016.0
2025-03-12 13:20:00,131.63,132.14,131.63,132.05,11459.0,130.4772,130.9827,130.4772,130.8935,11459.0
2025-03-12 13:30:00,132.04,132.44,132.03,132.19,19118.0,130.8836,131.2801,130.8737,131.0323,19118.0
2025-03-12 13:40:00,132.27,132.5,132.14,132.25,13476.0,131.1116,131.3395,130.9827,131.0917,13476.0
2025-03-12 13:50:00,132.17,132.3,131.1,131.15,15652.0,131.0124,131.1413,129.9518,130.0014,15652.0
2025-03-12 14:00:00,131.25,132.1,131.25,131.85,13521.0,130.1005,130.943,130.1005,130.6952,13521.0
2025-03-12 14:10:00,131.81,132.61,131.81,132.33,27492.0,130.6556,131.4486,130.6556,131.171,27492.0
2025-03-12 14:20:00,132.36,132.49,132.06,132.36,8545.0,131.2008,131.3296,130.9034,131.2008,8545.0
2025-03-12 14:30:00,132.37,132.54,132.25,132.42,9628.0,131.2107,131.3792,131.0917,131.2602,9628.0
2025-03-12 14:40:00,132.57,132.75,132.51,132.72,15333.0,131.4089,131.5873,131.3495,131.5576,15333.0
2025-03-12 14:50:00,132.68,132.88,132.36,132.73,14752.0,131.518,131.7162,131.2008,131.5675,14752.0
2025-03-12 15:00:00,132.72,132.84,132.39,132.59,10290.0,131.5576,131.6766,131.2305,131.4288,10290.0
2025-03-12 15:10:00,132.65,132.73,132.24,132.49,10274.0,131.4882,131.5675,131.0818,131.3296,10274.0
2025-03-12 15:20:00,132.4,132.5,132.1,132.25,15750.0,131.2404,131.3395,130.943,131.0917,15750.0
2025-03-12 15:30:00,132.25,132.41,131.74,132.07,31996.0,131.0917,131.2503,130.5862,130.9133,31996.0
2025-03-12 15:40:00,132.06,132.29,131.65,132.14,41963.0,130.9034,131.1314,130.497,130.9827,41963.0
2025-03-12 15:50:00,132.06,132.12,130.87,130.93,174053.0,130.9034,130.9629,129.7238,129.7833,174053.0
2025-03-13 09:30:00,130.64,133.82,130.0,132.87,63801.0,129.4958,132.648,128.8614,131.7063,63801.0
2025-03-13 09:40:00,133.11,133.8,132.69,132.81,46282.0,131.9442,132.6282,131.5279,131.6468,46282.0
2025-03-13 09:50:00,132.69,132.85,132.11,132.15,7760.0,131.5279,131.6865,130.953,130.9926,7760.0
2025-03-13 10:00:00,132.08,132.85,131.9,132.82,37415.0,130.9232,131.6865,130.7448,131.6567,37415.0
2025-03-13 10:10:00,132.68,132.82,132.3,132.63,16931.0,131.518,131.6567,131.1413,131.4684,16931.0
2025-03-13 10:20:00,132.58,132.73,131.97,131.99,22413.0,131.4188,131.5675,130.8142,130.834,22413.0
2025-03-13 10:30:00,132.01,132.3,131.05,131.2,34210.0,130.8538,131.1413,129.9022,130.0509,34210.0
2025-03-13 10:40:00,131.19,131.77,130.94,131.22,14016.0,130.041,130.6159,129.7932,130.0707,14016.0
2025-03-13 10:50:00,131.16,131.29,130.76,131.09,42086.0,130.0113,130.1401,129.6148,129.9419,42086.0
2025-03-13 11:00:00,131.16,131.54,130.89,130.97,14552.0,130.0113,130.3879,129.7436,129.8229,14552.0
2025-03-13 11:10:00,130.97,131.05,130.85,131.04,17792.0,129.8229,129.9022,129.704,129.8923,17792.0
2025-03-13 11:20:00,131.02,131.27,130.82,130.84,24678.0,129.8725,130.1203,129.6743,129.6941,24678.0
2025-03-13 11:30:00,130.93,130.99,130.2,130.34,11471.0,129.7833,129.8428,129.0597,129.1985,11471.0
2025-03-13 11:40:00,130.33,130.45,129.53,130.25,25847.0,129.1885,129.3075,128.3956,129.1092,25847.0
2025-03-13 11:50:00,130.4,130.41,129.51,129.51,34284.0,129.2579,129.2678,128.3757,128.3757,34284.0
2025-03-13 12:00:00,129.49,130.5,129.48,130.44,32068.0,128.3559,129.3571,128.346,129.2976,32068.0
2025-03-13 12:10:00,130.46,130.6,130.29,130.56,18380.0,129.3174,129.4562,129.1489,129.4165,18380.0
2025-03-13 12:20:00,130.56,130.86,130.16,130.62,56597.0,129.4165,129.7139,129.02,129.476,56597.0
2025-03-13 12:30:00,130.53,131.27,130.49,131.17,41478.0,129.3868,130.1203,129.3471,130.0212,41478.0
2025-03-13 12:40:00,131.16,131.21,130.62,130.86,26542.0,130.0113,130.0608,129.476,129.7139,26542.0
2025-03-13 12:50:00,130.86,131.05,130.67,130.96,6571.0,129.7139,129.9022,129.5256,129.813,6571.0
2025-03-13 13:00:00,130.99,131.1,130.62,130.81,22226.0,129.8428,129.9518,129.476,129.6643,22226.0
2025-03-13 13:10:00,130.81,130.86,130.57,130.58,14651.0,129.6643,129.7139,129.4264,129.4364,14651.0
2025-03-13 13:20:00,130.59,130.59,130.23,130.55,23078.0,129.4463,129.4463,129.0894,129.4066,23078.0
2025-03-13 13:30:00,130.48,130.56,129.23,129.23,27574.0,129.3372,129.4165,128.0982,128.0982,27574.0
2025-03-13 13:40:00,129.43,129.8,129.41,129.44,14242.0,128.2964,128.6632,128.2766,128.3063,14242.0
2025-03-13 13:50:00,129.49,129.8,129.13,129.14,26786.0,128.3559,128.6632,127.9991,128.009,26786.0
2025-03-13 14:00:00,129.24,129.74,129.24,129.64,19756.0,128.1081,128.6037,128.1081,128.5046,19756.0
2025-03-13 14:10:00,129.71,130.3,129.71,129.93,7995.0,128.574,129.1588,128.574,128.792,7995.0
2025-03-13 14:20:00,129.83,130.08,129.72,129.93,10527.0,128.6929,128.9407,128.5839,128.792,10527.0
2025-03-13 14:30:00,129.94,130.66,129.87,129.96,20682.0,128.802,129.5157,128.7326,128.8218,20682.0
2025-03-13 14:40:00,129.92,130.03,129.78,129.9,7100.0,128.7821,128.8912,128.6434,128.7623,7100.0
2025-03-13 14:50:00,129.89,130.01,129.74,129.97,10123.0,128.7524,128.8713,128.6037,128.8317,10123.0
2025-03-13 15:00:00,130.0,130.26,129.58,129.58,9249.0,128.8614,129.1192,128.4451,128.4451,9249.0
2025-03-13 15:10:00,129.53,130.0,129.52,129.85,18578.0,128.3956,128.8614,128.3856,128.7127,18578.0
2025-03-13 15:20:00,129.81,129.93,129.36,129.5,13115.0,128.6731,128.792,128.227,128.3658,13115.0
2025-03-13 15:30:00,129.51,130.2,129.51,129.9,21522.0,128.3757,129.0597,128.3757,128.7623,21522.0
2025-03-13 15:40:00,129.91,130.34,129.89,130.12,21160.0,128.7722,129.1985,128.7524,128.9804,21160.0
2025-03-13 15:50:00,130.04,130.05,129.33,129.61,197421.0,128.9011,128.911,128.1973,128.4748,197421.0
2025-03-14 09:30:00,131.88,132.07,130.95,130.99,40809.0,130.725,130.9133,129.8031,129.8428,40809.0
2025-03-14 09:40:00,130.99,131.74,130.94,131.52,31647.0,129.8428,130.5862,129.7932,130.3681,31647.0
2025-03-14 09:50:00,131.52,132.0,131.17,131.27,16141.0,130.3681,130.8439,130.0212,130.1203,16141.0
2025-03-14 10:00:00,131.22,131.77,130.49,131.32,26688.0,130.0707,130.6159,129.3471,130.1699,26688.0
2025-03-14 10:10:00,131.33,131.55,130.71,130.94,18657.0,130.1798,130.3979,129.5652,129.7932,18657.0
2025-03-14 10:20:00,130.75,131.17,130.73,130.97,25190.0,129.6049,130.0212,129.585,129.8229,25190.0
2025-03-14 10:30:00,130.88,131.8,130.88,131.8,13916.0,129.7337,130.6457,129.7337,130.6457,13916.0
2025-03-14 10:40:00,131.75,132.04,131.59,131.98,18612.0,130.5961,130.8836,130.4375,130.8241,18612.0
2025-03-14 10:50:00,131.99,132.09,131.76,132.09,21148.0,130.834,130.9331,130.606,130.9331,21148.0
2025-03-14 11:00:00,132.1,132.5,131.87,132.08,38598.0,130.943,131.3395,130.7151,130.9232,38598.0
2025-03-14 11:10:00,132.15,132.49,132.03,132.24,31151.0,130.9926,131.3296,130.8737,131.0818,31151.0
2025-03-14 11:20:00,132.32,132.8,132.3,132.75,16527.0,131.1611,131.6369,131.1413,131.5873,16527.0
2025-03-14 11:30:00,132.69,132.9,132.66,132.87,18104.0,131.5279,131.736,131.4981,131.7063,18104.0
2025-03-14 11:40:00,132.85,133.09,132.73,132.9,13701.0,131.6865,131.9244,131.5675,131.736,13701.0
2025-03-14 11:50:00,132.91,133.05,132.84,132.99,13114.0,131.7459,131.8847,131.6766,131.8252,13114.0
2025-03-14 12:00:00,133.04,133.06,132.71,132.88,11035.0,131.8748,131.8946,131.5477,131.7162,11035.0
2025-03-14 12:10:00,132.9,132.97,132.3,132.39,26478.0,131.736,131.8054,131.1413,131.2305,26478.0
2025-03-14 12:20:00,132.43,132.7,132.2,132.35,48517.0,131.2702,131.5378,131.0422,131.1909,48517.0
2025-03-14 12:30:00,132.37,132.54,132.1,132.19,11263.0,131.2107,131.3792,130.943,131.0323,11263.0
2025-03-14 12:40:00,132.19,132.47,132.19,132.39,8653.0,131.0323,131.3098,131.0323,131.2305,8653.0
2025-03-14 12:50:00,132.39,132.65,132.38,132.64,9409.0,131.2305,131.4882,131.2206,131.4783,9409.0
2025-03-14 13:00:00,132.64,132.9,132.58,132.86,13289.0,131.4783,131.736,131.4188,131.6964,13289.0
2025-03-14 13:10:00,132.88,132.88,132.4,132.4,9371.0,131.7162,131.7162,131.2404,131.2404,9371.0
2025-03-14 13:20:00,132.36,132.55,132.16,132.22,12402.0,131.2008,131.3891,131.0025,131.062,12402.0
2025-03-14 13:30:00,132.23,132.31,131.69,131.77,16278.0,131.0719,131.1512,130.5366,130.6159,16278.0
2025-03-14 13:40:00,131.77,131.77,131.37,131.46,15096.0,130.6159,130.6159,130.2194,130.3086,15096.0
2025-03-14 13:50:00,131.44,131.51,131.22,131.22,16219.0,130.2888,130.3582,130.0707,130.0707,16219.0
2025-03-14 14:00:00,131.25,131.79,131.23,131.41,22843.0,130.1005,130.6358,130.0807,130.2591,22843.0
2025-03-14 14:10:00,131.41,131.46,131.01,131.23,25179.0,130.2591,130.3086,129.8626,130.0807,25179.0
2025-03-14 14:20:00,131.18,131.28,131.04,131.15,19053.0,130.0311,130.1302,129.8923,130.0014,19053.0
2025-03-14 14:30:00,131.11,131.65,131.1,131.61,28571.0,129.9617,130.497,129.9518,130.4573,28571.0
2025-03-14 14:40:00,131.61,131.8,131.41,131.7,37552.0,130.4573,130.6457,130.2591,130.5465,37552.0
2025-03-14 14:50:00,131.71,131.73,131.48,131.62,33020.0,130.5565,130.5763,130.3285,130.4672,33020.0
2025-03-14 15:00:00,131.61,131.92,131.57,131.88,27443.0,130.4573,130.7646,130.4177,130.725,27443.0
2025-03-14 15:10:00,131.8,131.92,131.67,131.74,27031.0,130.6457,130.7646,130.5168,130.5862,27031.0
2025-03-14 15:20:00,131.71,132.16,131.61,132.05,41320.0,130.5565,131.0025,130.4573,130.8935,41320.0
2025-03-14 15:30:00,132.06,132.34,131.95,132.07,54590.0,130.9034,131.1809,130.7944,130.9133,54590.0
2025-03-14 15:40:00,132.0,132.37,131.96,132.26,81043.0,130.8439,131.2107,130.8043,131.1016,81043.0
2025-03-14 15:50:00,132.26,132.39,131.97,132.1,265617.0,131.1016,131.2305,130.8142,130.943,265617.0
2025-03-17 09:30:00,130.48,130.96,129.59,129.83,115692.0,129.3372,129.813,128.455,128.6929,115692.0
2025-03-17 09:40:00,129.83,129.91,128.76,128.76,82791.0,128.6929,128.7722,127.6323,127.6323,82791.0
2025-03-17 09:50:00,128.9,128.99,128.26,128.4,83308.0,127.7711,127.8603,127.1367,127.2754,83308.0
2025-03-17 10:00:00,128.31,128.7,128.07,128.44,86224.0,127.1862,127.5728,126.9483,127.3151,86224.0
2025-03-17 10:10:00,128.42,129.16,128.18,128.2,73808.0,127.2953,128.0288,127.0574,127.0772,73808.0
2025-03-17 10:20:00,128.31,128.45,127.88,128.1,108146.0,127.1862,127.325,126.76,126.9781,108146.0
2025-03-17 10:30:00,128.0,128.27,127.6,128.1,126799.0,126.879,127.1466,126.4825,126.9781,126799.0
2025-03-17 10:40:00,128.13,128.3,128.0,128.11,48118.0,127.0078,127.1763,126.879,126.988,48118.0
2025-03-17 10:50:00,128.19,128.37,127.79,128.32,40512.0,127.0673,127.2457,126.6708,127.1961,40512.0
2025-03-17 11:00:00,128.32,128.38,127.82,128.29,34416.0,127.1961,127.2556,126.7005,127.1664,34416.0
2025-03-17 11:10:00,128.24,128.99,128.15,128.97,52392.0,127.1168,127.8603,127.0276,127.8405,52392.0
2025-03-17 11:20:00,129.01,129.28,128.79,129.15,32428.0,127.8801,128.1477,127.662,128.0189,32428.0
2025-03-17 11:30:00,129.22,129.22,128.67,128.72,40623.0,128.0883,128.0883,127.5431,127.5926,40623.0
2025-03-17 11:40:00,128.82,129.14,128.77,128.77,18959.0,127.6918,128.009,127.6422,127.6422,18959.0
2025-03-17 11:50:00,128.81,129.06,128.72,128.93,17209.0,127.6819,127.9297,127.5926,127.8008,17209.0
2025-03-17 12:00:00,128.95,129.14,128.64,128.96,38297.0,127.8206,128.009,127.5133,127.8305,38297.0
2025-03-17 12:10:00,128.96,129.23,128.88,129.23,28858.0,127.8305,128.0982,127.7512,128.0982,28858.0
2025-03-17 12:20:00,129.25,129.34,129.08,129.27,43883.0,128.118,128.2072,127.9495,128.1378,43883.0
2025-03-17 12:30:00,129.32,129.68,129.21,129.43,48507.0,128.1874,128.5442,128.0784,128.2964,48507.0
2025-03-17 12:40:00,129.42,129.87,129.34,129.87,32065.0,128.2865,128.7326,128.2072,128.7326,32065.0
2025-03-17 12:50:00,129.81,129.97,129.52,129.53,21489.0,128.6731,128.8317,128.3856,128.3956,21489.0
2025-03-17 13:00:00,129.63,129.76,129.51,129.61,16889.0,128.4947,128.6235,128.3757,128.4748,16889.0
2025-03-17 13:10:00,129.67,129.74,129.56,129.61,11211.0,128.5343,128.6037,128.4253,128.4748,11211.0
2025-03-17 13:20:00,129.58,129.94,129.53,129.73,29997.0,128.4451,128.802,128.3956,128.5938,29997.0
2025-03-17 13:30:00,129.73,129.86,129.68,129.75,28705.0,128.5938,128.7227,128.5442,128.6136,28705.0
2025-03-17 13:40:00,129.72,129.9,129.6,129.86,19816.0,128.5839,128.7623,128.4649,128.7227,19816.0
2025-03-17 13:50:00,129.83,129.94,129.72,129.77,22025.0,128.6929,128.802,128.5839,128.6334,22025.0
2025-03-17 14:00:00,129.82,130.39,129.82,130.34,19613.0,128.683,129.248,128.683,129.1985,19613.0
2025-03-17 14:10:00,130.31,130.34,129.96,130.05,101182.0,129.1687,129.1985,128.8218,128.911,101182.0
2025-03-17 14:20:00,130.05,130.05,129.64,129.65,21238.0,128.911,128.911,128.5046,128.5145,21238.0
2025-03-17 14:30:00,129.64,130.03,129.55,129.86,47852.0,128.5046,128.8912,128.4154,128.7227,47852.0
2025-03-17 14:40:00,129.86,130.2,129.68,130.2,21468.0,128.7227,129.0597,128.5442,129.0597,21468.0
2025-03-17 14:50:00,130.14,130.31,130.04,130.05,26864.0,129.0002,129.1687,128.9011,128.911,26864.0
2025-03-17 15:00:00,130.04,130.33,129.98,130.18,35462.0,128.9011,129.1885,128.8416,129.0399,35462.0
2025-03-17 15:10:00,130.17,130.17,129.9,130.03,33302.0,129.0299,129.0299,128.7623,128.8912,33302.0
2025-03-17 15:20:00,130.04,130.4,130.03,130.4,40208.0,128.9011,129.2579,128.8912,129.2579,40208.0
2025-03-17 15:30:00,130.35,130.41,129.79,129.88,65212.0,129.2084,129.2678,128.6533,128.7425,65212.0
2025-03-17 15:40:00,129.88,129.98,129.46,129.56,124187.0,128.7425,128.8416,128.3262,128.4253,124187.0
2025-03-17 15:50:00,129.52,129.57,129.21,129.53,256982.0,128.3856,128.4352,128.0784,128.3956,256982.0
2025-03-18 09:30:00,130.0,130.36,128.59,129.19,62264.0,128.8614,129.2183,127.4638,128.0585,62264.0
2025-03-18 09:40:00,128.99,129.69,128.97,129.59,14781.0,127.8603,128.5541,127.8405,128.455,14781.0
2025-03-18 09:50:00,129.5,129.69,129.22,129.32,21439.0,128.3658,128.5541,128.0883,128.1874,21439.0
2025-03-18 10:00:00,129.19,130.05,129.19,129.72,30519.0,128.0585,128.911,128.0585,128.5839,30519.0
2025-03-18 10:10:00,129.7,129.75,129.27,129.53,21956.0,128.5641,128.6136,128.1378,128.3956,21956.0
2025-03-18 10:20:00,129.53,129.72,129.39,129.55,20596.0,128.3956,128.5839,128.2568,128.4154,20596.0
2025-03-18 10:30:00,129.55,129.93,129.37,129.87,24096.0,128.4154,128.792,128.237,128.7326,24096.0
2025-03-18 10:40:00,129.79,129.79,129.06,129.31,24720.0,128.6533,128.6533,127.9297,128.1775,24720.0
2025-03-18 10:50:00,129.26,129.55,129.07,129.15,41679.0,128.1279,128.4154,127.9396,128.0189,41679.0
2025-03-18 11:00:00,129.16,129.25,128.45,128.78,27020.0,128.0288,128.118,127.325,127.6521,27020.0
2025-03-18 11:10:00,128.76,129.6,128.75,129.45,24657.0,127.6323,128.4649,127.6224,128.3163,24657.0
2025-03-18 11:20:00,129.39,129.47,129.18,129.3,22380.0,128.2568,128.3361,128.0486,128.1676,22380.0
2025-03-18 11:30:00,129.25,129.71,129.14,129.45,22384.0,128.118,128.574,128.009,128.3163,22384.0
2025-03-18 11:40:00,129.53,129.59,129.18,129.23,10866.0,128.3956,128.455,128.0486,128.0982,10866.0
2025-03-18 11:50:00,129.18,129.36,129.07,129.25,10931.0,128.0486,128.227,127.9396,128.118,10931.0
2025-03-18 12:00:00,129.16,129.61,129.07,129.53,54559.0,128.0288,128.4748,127.9396,128.3956,54559.0
2025-03-18 12:10:00,129.45,129.67,129.44,129.52,9072.0,128.3163,128.5343,128.3063,128.3856,9072.0
2025-03-18 12:20:00,129.62,129.85,129.47,129.84,13148.0,128.4848,128.7127,128.3361,128.7028,13148.0
2025-03-18 12:30:00,129.87,129.96,129.62,129.66,11073.0,128.7326,128.8218,128.4848,128.5244,11073.0
2025-03-18 12:40:00,129.72,129.77,129.27,129.27,12387.0,128.5839,128.6334,128.1378,128.1378,12387.0
2025-03-18 12:50:00,129.27,129.57,129.17,129.47,15386.0,128.1378,128.4352,128.0387,128.3361,15386.0
2025-03-18 13:00:00,129.48,129.65,129.32,129.4,8500.0,128.346,128.5145,128.1874,128.2667,8500.0
2025-03-18 13:10:00,129.4,130.17,129.4,129.98,39021.0,128.2667,129.0299,128.2667,128.8416,39021.0
2025-03-18 13:20:00,129.87,130.23,129.85,129.96,29151.0,128.7326,129.0894,128.7127,128.8218,29151.0
2025-03-18 13:30:00,129.96,130.36,129.88,130.3,16503.0,128.8218,129.2183,128.7425,129.1588,16503.0
2025-03-18 13:40:00,130.3,130.49,130.15,130.31,15688.0,129.1588,129.3471,129.0101,129.1687,15688.0
2025-03-18 13:50:00,130.34,130.39,129.96,130.0,20245.0,129.1985,129.248,128.8218,128.8614,20245.0
2025-03-18 14:00:00,130.06,130.11,129.69,129.88,14633.0,128.9209,128.9705,128.5541,128.7425,14633.0
2025-03-18 14:10:00,129.93,129.93,129.64,129.72,7602.0,128.792,128.792,128.5046,128.5839,7602.0
2025-03-18 14:20:00,129.72,130.11,129.69,129.72,12755.0,128.5839,128.9705,128.5541,128.5839,12755.0
2025-03-18 14:30:00,129.78,130.14,129.78,130.14,10486.0,128.6434,129.0002,128.6434,129.0002,10486.0
2025-03-18 14:40:00,130.07,130.28,129.94,130.25,19147.0,128.9308,129.139,128.802,129.1092,19147.0
2025-03-18 14:50:00,130.21,130.4,130.05,130.2,14134.0,129.0696,129.2579,128.911,129.0597,14134.0
2025-03-18 15:00:00,130.09,130.39,130.08,130.27,10554.0,128.9506,129.248,128.9407,129.1291,10554.0
2025-03-18 15:10:00,130.29,130.35,130.09,130.33,11488.0,129.1489,129.2084,128.9506,129.1885,11488.0
2025-03-18 15:20:00,130.34,130.45,130.17,130.3,12572.0,129.1985,129.3075,129.0299,129.1588,12572.0
2025-03-18 15:30:00,130.3,130.34,130.13,130.27,14431.0,129.1588,129.1985,128.9903,129.1291,14431.0
2025-03-18 15:40:00,130.27,130.28,129.95,130.06,35038.0,129.1291,129.139,128.8119,128.9209,35038.0
2025-03-18 15:50:00,130.11,130.28,129.69,129.87,200426.0,128.9705,129.139,128.5541,128.7326,200426.0
2025-03-19 09:30:00,130.34,130.8,129.81,129.84,51269.0,129.1985,129.6544,128.6731,128.7028,51269.0
2025-03-19 09:40:00,130.1,130.1,129.11,129.39,15033.0,128.9606,128.9606,127.9792,128.2568,15033.0
2025-03-19 09:50:00,129.56,129.6,129.13,129.33,10957.0,128.4253,128.4649,127.9991,128.1973,10957.0
2025-03-19 10:00:00,129.43,129.9,129.3,129.83,18409.0,128.2964,128.7623,128.1676,128.6929,18409.0
2025-03-19 10:10:00,129.74,130.08,129.57,129.91,23061.0,128.6037,128.9407,128.4352,128.7722,23061.0
2025-03-19 10:20:00,129.96,130.16,129.77,130.1,11853.0,128.8218,129.02,128.6334,128.9606,11853.0
2025-03-19 10:30:00,130.11,130.38,130.04,130.05,13596.0,128.9705,129.2381,128.9011,128.911,13596.0
2025-03-19 10:40:00,130.09,130.35,129.97,130.28,15436.0,128.9506,129.2084,128.8317,129.139,15436.0
2025-03-19 10:50:00,130.22,130.26,130.0,130.07,10669.0,129.0795,129.1192,128.8614,128.9308,10669.0
2025-03-19 11:00:00,130.18,130.5,130.11,130.48,12620.0,129.0399,129.3571,128.9705,129.3372,12620.0
2025-03-19 11:10:00,130.49,130.58,130.09,130.15,10247.0,129.3471,129.4364,128.9506,129.0101,10247.0
2025-03-19 11:20:00,130.0,130.38,130.0,130.38,14643.0,128.8614,129.2381,128.8614,129.2381,14643.0
2025-03-19 11:30:00,130.44,130.44,130.21,130.21,9742.0,129.2976,129.2976,129.0696,129.0696,9742.0
2025-03-19 11:40:00,130.17,130.39,130.17,130.33,8542.0,129.0299,129.248,129.0299,129.1885,8542.0
2025-03-19 11:50:00,130.31,130.37,130.14,130.28,54680.0,129.1687,129.2282,129.0002,129.139,54680.0
2025-03-19 12:00:00,130.26,130.55,130.2,130.49,10949.0,129.1192,129.4066,129.0597,129.3471,10949.0
2025-03-19 12:10:00,130.66,130.69,130.28,130.68,43911.0,129.5157,129.5454,129.139,129.5355,43911.0
2025-03-19 12:20:00,130.69,130.69,130.29,130.44,14090.0,129.5454,129.5454,129.1489,129.2976,14090.0
2025-03-19 12:30:00,130.44,130.54,130.26,130.35,13948.0,129.2976,129.3967,129.1192,129.2084,13948.0
2025-03-19 12:40:00,130.35,130.59,130.28,130.53,8102.0,129.2084,129.4463,129.139,129.3868,8102.0
2025-03-19 12:50:00,130.49,130.63,130.22,130.31,8764.0,129.3471,129.4859,129.0795,129.1687,8764.0
2025-03-19 13:00:00,130.31,130.34,129.75,129.79,8992.0,129.1687,129.1985,128.6136,128.6533,8992.0
2025-03-19 13:10:00,129.79,129.81,129.37,129.71,22695.0,128.6533,128.6731,128.237,128.574,22695.0
2025-03-19 13:20:00,129.66,129.76,129.4,129.47,15119.0,128.5244,128.6235,128.2667,128.3361,15119.0
2025-03-19 13:30:00,129.52,129.79,129.43,129.59,28612.0,128.3856,128.6533,128.2964,128.455,28612.0
2025-03-19 13:40:00,129.62,129.69,129.5,129.52,12570.0,128.4848,128.5541,128.3658,128.3856,12570.0
2025-03-19 13:50:00,129.57,129.71,129.44,129.44,33990.0,128.4352,128.574,128.3063,128.3063,33990.0
2025-03-19 14:00:00,129.37,129.86,129.2,129.78,37945.0,128.237,128.7227,128.0684,128.6434,37945.0
2025-03-19 14:10:00,129.81,130.05,129.7,129.78,27381.0,128.6731,128.911,128.5641,128.6434,27381.0
2025-03-19 14:20:00,129.76,130.02,129.61,129.61,10649.0,128.6235,128.8813,128.4748,128.4748,10649.0
2025-03-19 14:30:00,129.71,130.18,129.7,129.89,18267.0,128.574,129.0399,128.5641,128.7524,18267.0
2025-03-19 14:40:00,129.9,130.32,129.8,130.11,14161.0,128.7623,129.1786,128.6632,128.9705,14161.0
2025-03-19 14:50:00,130.19,130.93,130.19,130.76,13551.0,129.0498,129.7833,129.0498,129.6148,13551.0
2025-03-19 15:00:00,130.89,131.37,130.73,131.37,15834.0,129.7436,130.2194,129.585,130.2194,15834.0
2025-03-19 15:10:00,131.37,131.52,131.17,131.24,19056.0,130.2194,130.3681,130.0212,130.0906,19056.0
2025-03-19 15:20:00,131.22,131.24,130.5,130.74,21520.0,130.0707,130.0906,129.3571,129.595,21520.0
2025-03-19 15:30:00,130.72,131.14,130.72,131.05,27945.0,129.5751,129.9914,129.5751,129.9022,27945.0
2025-03-19 15:40:00,131.05,131.3,130.96,131.02,23760.0,129.9022,130.15,129.813,129.8725,23760.0
2025-03-19 15:50:00,130.99,131.17,130.57,131.06,106014.0,129.8428,130.0212,129.4264,129.9122,106014.0
2025-03-20 09:30:00,129.5,130.03,129.25,129.61,17214.0,128.3658,128.8912,128.118,128.4748,17214.0
2025-03-20 09:40:00,129.56,129.99,129.37,129.99,36426.0,128.4253,128.8515,128.237,128.8515,36426.0
2025-03-20 09:50:00,129.99,130.26,129.77,129.88,14970.0,128.8515,129.1192,128.6334,128.7425,14970.0
2025-03-20 10:00:00,129.98,130.56,129.8,130.33,13602.0,128.8416,129.4165,128.6632,129.1885,13602.0
2025-03-20 10:10:00,130.42,130.5,130.14,130.3,10158.0,129.2778,129.3571,129.0002,129.1588,10158.0
2025-03-20 10:20:00,130.31,130.46,130.1,130.15,11459.0,129.1687,129.3174,128.9606,129.0101,11459.0
2025-03-20 10:30:00,130.14,130.15,129.9,130.08,7925.0,129.0002,129.0101,128.7623,128.9407,7925.0
2025-03-20 10:40:00,130.07,130.67,130.06,130.37,11417.0,128.9308,129.5256,128.9209,129.2282,11417.0
2025-03-20 10:50:00,130.34,130.38,130.07,130.12,19792.0,129.1985,129.2381,128.9308,128.9804,19792.0
2025-03-20 11:00:00,130.22,130.4,130.14,130.17,49552.0,129.0795,129.2579,129.0002,129.0299,49552.0
2025-03-20 11:10:00,130.22,130.23,129.58,129.58,13705.0,129.0795,129.0894,128.4451,128.4451,13705.0
2025-03-20 11:20:00,129.66,129.95,129.51,129.79,14407.0,128.5244,128.8119,128.3757,128.6533,14407.0
2025-03-20 11:30:00,129.88,129.92,129.6,129.6,12184.0,128.7425,128.7821,128.4649,128.4649,12184.0
2025-03-20 11:40:00,129.74,129.74,129.5,129.57,14835.0,128.6037,128.6037,128.3658,128.4352,14835.0
2025-03-20 11:50:00,129.56,129.63,129.09,129.24,14780.0,128.4253,128.4947,127.9594,128.1081,14780.0
2025-03-20 12:00:00,129.35,129.49,129.09,129.18,24584.0,128.2171,128.3559,127.9594,128.0486,24584.0
2025-03-20 12:10:00,129.21,129.31,129.08,129.08,11510.0,128.0784,128.1775,127.9495,127.9495,11510.0
2025-03-20 12:20:00,129.15,129.15,128.61,128.66,26334.0,128.0189,128.0189,127.4836,127.5332,26334.0
2025-03-20 12:30:00,128.63,128.83,128.61,128.72,22110.0,127.5034,127.7017,127.4836,127.5926,22110.0
2025-03-20 12:40:00,128.77,128.85,128.63,128.63,9227.0,127.6422,127.7215,127.5034,127.5034,9227.0
2025-03-20 12:50:00,128.68,128.79,128.54,128.55,6069.0,127.553,127.662,127.4142,127.4241,6069.0
2025-03-20 13:00:00,128.63,128.96,128.62,128.9,11186.0,127.5034,127.8305,127.4935,127.7711,11186.0
2025-03-20 13:10:00,128.9,128.92,128.76,128.91,11794.0,127.7711,127.7909,127.6323,127.781,11794.0
2025-03-20 13:20:00,128.96,129.03,128.67,128.73,8908.0,127.8305,127.8999,127.5431,127.6026,8908.0
2025-03-20 13:30:00,128.75,129.07,128.7,129.04,8204.0,127.6224,127.9396,127.5728,127.9098,8204.0
2025-03-20 13:40:00,129.01,129.07,128.82,128.86,12865.0,127.8801,127.9396,127.6918,127.7314,12865.0
2025-03-20 13:50:00,128.81,128.85,128.48,128.59,14201.0,127.6819,127.7215,127.3547,127.4638,14201.0
2025-03-20 14:00:00,128.55,128.84,128.55,128.8,9066.0,127.4241,127.7116,127.4241,127.6719,9066.0
2025-03-20 14:10:00,128.8,128.96,128.76,128.87,9661.0,127.6719,127.8305,127.6323,127.7413,9661.0
2025-03-20 14:20:00,128.86,129.04,128.69,128.71,14261.0,127.7314,127.9098,127.5629,127.5827,14261.0
2025-03-20 14:30:00,128.66,128.7,128.39,128.4,13168.0,127.5332,127.5728,127.2655,127.2754,13168.0
2025-03-20 14:40:00,128.38,128.61,128.37,128.61,23859.0,127.2556,127.4836,127.2457,127.4836,23859.0
2025-03-20 14:50:00,128.64,128.95,128.61,128.75,13021.0,127.5133,127.8206,127.4836,127.6224,13021.0
2025-03-20 15:00:00,128.75,129.03,128.75,128.84,18293.0,127.6224,127.8999,127.6224,127.7116,18293.0
2025-03-20 15:10:00,128.88,129.18,128.87,129.06,15052.0,127.7512,128.0486,127.7413,127.9297,15052.0
2025-03-20 15:20:00,129.11,129.4,129.06,129.08,62901.0,127.9792,128.2667,127.9297,127.9495,62901.0
2025-03-20 15:30:00,129.08,129.43,129.08,129.18,21360.0,127.9495,128.2964,127.9495,128.0486,21360.0
2025-03-20 15:40:00,129.15,129.68,129.11,129.47,32232.0,128.0189,128.5442,127.9792,128.3361,32232.0
2025-03-20 15:50:00,129.44,129.7,129.15,129.49,229061.0,128.3063,128.5641,128.0189,128.3559,229061.0
2025-03-21 09:30:00,125.24,126.58,123.77,124.27,404952.0,124.1431,125.4714,122.686,123.1816,404952.0
2025-03-21 09:40:00,124.27,124.72,122.65,123.21,214503.0,123.1816,123.6277,121.5758,122.1309,214503.0
2025-03-21 09:50:00,123.21,123.39,122.33,123.01,89023.0,122.1309,122.3093,121.2586,121.9327,89023.0
2025-03-21 10:00:00,123.04,123.04,122.13,122.23,123865.0,121.9624,121.9624,121.0604,121.1595,123865.0
2025-03-21 10:10:00,122.15,122.48,121.44,121.55,86425.0,121.0802,121.4073,120.3764,120.4854,86425.0
2025-03-21 10:20:00,121.55,121.89,121.06,121.11,61276.0,120.4854,120.8225,119.9997,120.0493,61276.0
2025-03-21 10:30:00,121.05,121.91,121.04,121.17,68894.0,119.9898,120.8423,119.9799,120.1088,68894.0
2025-03-21 10:40:00,121.1,121.38,121.0,121.26,58122.0,120.0394,120.3169,119.9403,120.198,58122.0
2025-03-21 10:50:00,121.26,121.77,121.16,121.68,67390.0,120.198,120.7035,120.0989,120.6143,67390.0
2025-03-21 11:00:00,121.76,122.24,121.45,121.53,39875.0,120.6936,121.1694,120.3863,120.4656,39875.0
2025-03-21 11:10:00,121.52,121.67,120.91,121.0,56162.0,120.4557,120.6044,119.851,119.9403,56162.0
2025-03-21 11:20:00,120.98,121.0,120.58,120.76,50865.0,119.9204,119.9403,119.5239,119.7024,50865.0
2025-03-21 11:30:00,120.75,121.01,120.18,120.19,46611.0,119.6924,119.9502,119.1274,119.1374,46611.0
2025-03-21 11:40:00,120.21,120.25,119.74,119.87,64563.0,119.1572,119.1968,118.6913,118.8202,64563.0
2025-03-21 11:50:00,119.87,119.87,119.57,119.83,47239.0,118.8202,118.8202,118.5228,118.7805,47239.0
2025-03-21 12:00:00,119.75,120.1,119.69,120.1,44278.0,118.7012,119.0481,118.6417,119.0481,44278.0
2025-03-21 12:10:00,120.06,120.33,119.99,120.12,45540.0,119.0085,119.2761,118.9391,119.068,45540.0
2025-03-21 12:20:00,120.12,120.53,120.12,120.29,45990.0,119.068,119.4744,119.068,119.2365,45990.0
2025-03-21 12:30:00,120.23,121.34,120.23,121.12,84932.0,119.177,120.2773,119.177,120.0592,84932.0
2025-03-21 12:40:00,121.06,121.22,120.94,121.16,50449.0,119.9997,120.1583,119.8808,120.0989,50449.0
2025-03-21 12:50:00,121.1,121.28,120.91,121.23,35403.0,120.0394,120.2178,119.851,120.1682,35403.0
2025-03-21 13:00:00,121.2,122.02,121.1,121.88,69061.0,120.1385,120.9513,120.0394,120.8126,69061.0
2025-03-21 13:10:00,121.89,121.93,121.47,121.74,46097.0,120.8225,120.8621,120.4061,120.6738,46097.0
2025-03-21 13:20:00,121.74,121.74,121.36,121.61,45250.0,120.6738,120.6738,120.2971,120.5449,45250.0
2025-03-21 13:30:00,121.61,121.97,121.54,121.91,52979.0,120.5449,120.9018,120.4755,120.8423,52979.0
2025-03-21 13:40:00,121.9,122.25,121.89,122.2,70388.0,120.8324,121.1793,120.8225,121.1297,70388.0
2025-03-21 13:50:00,122.22,122.26,122.08,122.22,67542.0,121.1496,121.1892,121.0108,121.1496,67542.0
2025-03-21 14:00:00,122.22,122.81,122.21,122.77,90670.0,121.1496,121.7344,121.1397,121.6948,90670.0
2025-03-21 14:10:00,122.77,123.06,122.48,122.54,61776.0,121.6948,121.9822,121.4073,121.4668,61776.0
2025-03-21 14:20:00,122.52,122.69,121.79,121.88,40835.0,121.4469,121.6155,120.7233,120.8126,40835.0
2025-03-21 14:30:00,121.89,122.26,121.79,122.22,41994.0,120.8225,121.1892,120.7233,121.1496,41994.0
2025-03-21 14:40:00,122.22,122.28,121.13,121.26,48454.0,121.1496,121.209,120.0691,120.198,48454.0
2025-03-21 14:50:00,121.26,121.42,120.9,121.2,35031.0,120.198,120.3566,119.8411,120.1385,35031.0
2025-03-21 15:00:00,121.25,121.31,120.9,120.97,35057.0,120.1881,120.2475,119.8411,119.9105,35057.0
2025-03-21 15:10:00,120.95,121.58,120.68,121.5,53796.0,119.8907,120.5152,119.6231,120.4359,53796.0
2025-03-21 15:20:00,121.51,121.67,121.07,121.12,50191.0,120.4458,120.6044,120.0096,120.0592,50191.0
2025-03-21 15:30:00,121.19,121.48,120.71,121.0,73835.0,120.1286,120.4161,119.6528,119.9403,73835.0
2025-03-21 15:40:00,120.95,121.47,120.78,121.16,112622.0,119.8907,120.4061,119.7222,120.0989,112622.0
2025-03-21 15:50:00,121.17,122.39,121.1,121.98,537981.0,120.1088,121.3181,120.0394,120.9117,537981.0
2025-03-24 09:30:00,126.43,128.33,125.5,128.07,152801.0,125.3227,127.2061,124.4008,126.9483,152801.0
2025-03-24 09:40:00,128.15,128.79,127.86,127.92,82290.0,127.0276,127.662,126.7402,126.7997,82290.0
2025-03-24 09:50:00,127.92,127.92,126.67,126.74,99948.0,126.7997,126.7997,125.5606,125.63,99948.0
2025-03-24 10:00:00,126.75,127.48,126.56,127.31,122563.0,125.6399,126.3635,125.4516,126.195,122563.0
2025-03-24 10:10:00,127.31,128.54,127.21,127.95,119377.0,126.195,127.4142,126.0959,126.8294,119377.0
2025-03-24 10:20:00,127.89,128.61,127.82,128.39,56323.0,126.7699,127.4836,126.7005,127.2655,56323.0
2025-03-24 10:30:00,128.43,128.49,127.98,128.25,47542.0,127.3052,127.3647,126.8591,127.1268,47542.0
2025-03-24 10:40:00,128.31,129.17,128.27,129.17,34664.0,127.1862,128.0387,127.1466,128.0387,34664.0
2025-03-24 10:50:00,129.13,129.3,128.74,128.77,54227.0,127.9991,128.1676,127.6125,127.6422,54227.0
2025-03-24 11:00:00,128.75,129.43,128.6,129.36,46159.0,127.6224,128.2964,127.4737,128.227,46159.0
2025-03-24 11:10:00,129.36,129.41,128.75,128.87,45886.0,128.227,128.2766,127.6224,127.7413,45886.0
2025-03-24 11:20:00,128.88,128.89,127.96,128.13,30472.0,127.7512,127.7612,126.8393,127.0078,30472.0
2025-03-24 11:30:00,128.09,128.18,127.88,127.95,22629.0,126.9682,127.0574,126.76,126.8294,22629.0
2025-03-24 11:40:00,127.95,127.95,127.25,127.37,86240.0,126.8294,126.8294,126.1355,126.2545,86240.0
2025-03-24 11:50:00,127.4,127.51,127.22,127.4,40175.0,126.2842,126.3932,126.1058,126.2842,40175.0
2025-03-24 12:00:00,127.43,127.62,127.39,127.54,33300.0,126.3139,126.5023,126.2743,126.423,33300.0
2025-03-24 12:10:00,127.55,127.65,127.32,127.49,20047.0,126.4329,126.532,126.2049,126.3734,20047.0
2025-03-24 12:20:00,127.42,127.91,127.42,127.58,27575.0,126.304,126.7897,126.304,126.4626,27575.0
2025-03-24 12:30:00,127.58,127.72,127.21,127.27,26594.0,126.4626,126.6014,126.0959,126.1553,26594.0
2025-03-24 12:40:00,127.26,127.43,127.09,127.26,14061.0,126.1454,126.3139,125.9769,126.1454,14061.0
2025-03-24 12:50:00,127.22,127.47,127.21,127.33,11242.0,126.1058,126.3536,126.0959,126.2148,11242.0
2025-03-24 13:00:00,127.3,127.42,127.18,127.33,21116.0,126.1851,126.304,126.0661,126.2148,21116.0
2025-03-24 13:10:00,127.31,127.33,126.95,126.96,21631.0,126.195,126.2148,125.8381,125.8481,21631.0
2025-03-24 13:20:00,126.99,127.08,126.92,127.08,19926.0,125.8778,125.967,125.8084,125.967,19926.0
2025-03-24 13:30:00,127.02,127.22,126.97,127.06,13356.0,125.9075,126.1058,125.858,125.9472,13356.0
2025-03-24 13:40:00,127.09,127.21,126.95,127.18,11986.0,125.9769,126.0959,125.8381,126.0661,11986.0
2025-03-24 13:50:00,127.19,127.2,126.95,127.05,12859.0,126.076,126.086,125.8381,125.9373,12859.0
2025-03-24 14:00:00,127.03,127.08,126.56,126.69,16852.0,125.9174,125.967,125.4516,125.5804,16852.0
2025-03-24 14:10:00,126.7,126.76,126.56,126.69,14428.0,125.5903,125.6498,125.4516,125.5804,14428.0
2025-03-24 14:20:00,126.65,126.67,126.35,126.36,12585.0,125.5408,125.5606,125.2434,125.2533,12585.0
2025-03-24 14:30:00,126.43,126.93,126.21,126.91,30587.0,125.3227,125.8183,125.1046,125.7985,30587.0
2025-03-24 14:40:00,126.91,127.06,126.77,126.94,14270.0,125.7985,125.9472,125.6597,125.8282,14270.0
2025-03-24 14:50:00,126.96,127.09,126.84,127.01,13791.0,125.8481,125.9769,125.7291,125.8976,13791.0
2025-03-24 15:00:00,127.01,127.26,126.86,127.24,11712.0,125.8976,126.1454,125.7489,126.1256,11712.0
2025-03-24 15:10:00,127.25,127.58,127.2,127.47,24591.0,126.1355,126.4626,126.086,126.3536,24591.0
2025-03-24 15:20:00,127.45,127.46,127.18,127.24,20583.0,126.3338,126.3437,126.0661,126.1256,20583.0
2025-03-24 15:30:00,127.26,127.5,127.26,127.32,24078.0,126.1454,126.3833,126.1454,126.2049,24078.0
2025-03-24 15:40:00,127.33,127.47,127.12,127.43,42240.0,126.2148,126.3536,126.0067,126.3139,42240.0
2025-03-24 15:50:00,127.4,127.67,127.03,127.35,295947.0,126.2842,126.5518,125.9174,126.2346,295947.0
2025-03-25 09:30:00,127.27,128.37,126.95,127.35,55039.0,126.1553,127.2457,125.8381,126.2346,55039.0
2025-03-25 09:40:00,127.35,127.72,127.03,127.45,22566.0,126.2346,126.6014,125.9174,126.3338,22566.0
2025-03-25 09:50:00,127.3,127.52,127.16,127.25,34331.0,126.1851,126.4032,126.0463,126.1355,34331.0
2025-03-25 10:00:00,127.22,127.98,126.86,127.98,41409.0,126.1058,126.8591,125.7489,126.8591,41409.0
2025-03-25 10:10:00,127.96,128.11,127.65,127.68,19337.0,126.8393,126.988,126.532,126.5618,19337.0
2025-03-25 10:20:00,127.57,127.93,127.57,127.82,21644.0,126.4527,126.8096,126.4527,126.7005,21644.0
2025-03-25 10:30:00,127.74,128.58,127.69,128.54,26990.0,126.6212,127.4539,126.5717,127.4142,26990.0
2025-03-25 10:40:00,128.51,128.53,127.9,127.98,8516.0,127.3845,127.4043,126.7798,126.8591,8516.0
2025-03-25 10:50:00,127.99,128.15,127.53,127.61,13764.0,126.869,127.0276,126.4131,126.4924,13764.0
2025-03-25 11:00:00,127.63,127.89,127.5,127.89,24611.0,126.5122,126.7699,126.3833,126.7699,24611.0
2025-03-25 11:10:00,127.84,128.4,127.83,128.37,8782.0,126.7204,127.2754,126.7104,127.2457,8782.0
2025-03-25 11:20:00,128.3,128.77,128.3,128.43,13687.0,127.1763,127.6422,127.1763,127.3052,13687.0
2025-03-25 11:30:00,128.49,128.57,128.24,128.39,17614.0,127.3647,127.444,127.1168,127.2655,17614.0
2025-03-25 11:40:00,128.33,128.34,127.92,127.92,9644.0,127.2061,127.216,126.7997,126.7997,9644.0
2025-03-25 11:50:00,127.9,127.98,127.58,127.65,9303.0,126.7798,126.8591,126.4626,126.532,9303.0
2025-03-25 12:00:00,127.61,127.74,127.5,127.7,13620.0,126.4924,126.6212,126.3833,126.5816,13620.0
2025-03-25 12:10:00,127.65,127.74,127.52,127.66,16923.0,126.532,126.6212,126.4032,126.5419,16923.0
2025-03-25 12:20:00,127.73,128.23,127.63,128.12,78692.0,126.6113,127.1069,126.5122,126.9979,78692.0
2025-03-25 12:30:00,128.05,128.08,127.81,127.94,12276.0,126.9285,126.9583,126.6906,126.8195,12276.0
2025-03-25 12:40:00,127.94,128.2,127.94,128.13,12121.0,126.8195,127.0772,126.8195,127.0078,12121.0
2025-03-25 12:50:00,128.07,128.36,128.03,128.33,9362.0,126.9483,127.2358,126.9087,127.2061,9362.0
2025-03-25 13:00:00,128.33,128.59,128.27,128.52,12580.0,127.2061,127.4638,127.1466,127.3944,12580.0
2025-03-25 13:10:00,128.53,128.53,128.05,128.05,19675.0,127.4043,127.4043,126.9285,126.9285,19675.0
2025-03-25 13:20:00,128.11,128.19,127.84,128.06,31950.0,126.988,127.0673,126.7204,126.9384,31950.0
2025-03-25 13:30:00,128.06,128.25,128.02,128.03,20252.0,126.9384,127.1268,126.8988,126.9087,20252.0
2025-03-25 13:40:00,128.04,128.15,127.67,127.7,18042.0,126.9186,127.0276,126.5518,126.5816,18042.0
2025-03-25 13:50:00,127.72,127.78,127.44,127.44,11502.0,126.6014,126.6609,126.3239,126.3239,11502.0
2025-03-25 14:00:00,127.46,127.72,127.45,127.62,53943.0,126.3437,126.6014,126.3338,126.5023,53943.0
2025-03-25 14:10:00,127.61,127.74,127.39,127.51,40863.0,126.4924,126.6212,126.2743,126.3932,40863.0
2025-03-25 14:20:00,127.46,127.64,127.25,127.56,30154.0,126.3437,126.5221,126.1355,126.4428,30154.0
2025-03-25 14:30:00,127.57,127.77,127.47,127.55,21327.0,126.4527,126.651,126.3536,126.4329,21327.0
2025-03-25 14:40:00,127.6,127.6,127.2,127.21,18806.0,126.4825,126.4825,126.086,126.0959,18806.0
2025-03-25 14:50:00,127.21,127.45,127.21,127.45,23064.0,126.0959,126.3338,126.0959,126.3338,23064.0
2025-03-25 15:00:00,127.44,127.73,127.36,127.61,17407.0,126.3239,126.6113,126.2446,126.4924,17407.0
2025-03-25 15:10:00,127.56,127.66,127.49,127.62,43937.0,126.4428,126.5419,126.3734,126.5023,43937.0
2025-03-25 15:20:00,127.62,127.62,127.13,127.15,11704.0,126.5023,126.5023,126.0166,126.0364,11704.0
2025-03-25 15:30:00,127.21,127.46,126.61,127.26,157396.0,126.0959,126.3437,125.5011,126.1454,157396.0
2025-03-25 15:40:00,127.26,127.6,127.26,127.55,70662.0,126.1454,126.4825,126.1454,126.4329,70662.0
2025-03-25 15:50:00,127.51,127.63,127.27,127.55,236176.0,126.3932,126.5122,126.1553,126.4329,236176.0
2025-03-26 09:30:00,126.89,128.68,126.58,128.51,41586.0,125.7787,127.553,125.4714,127.3845,41586.0
2025-03-26 09:40:00,128.87,129.11,128.04,128.15,14773.0,127.7413,127.9792,126.9186,127.0276,14773.0
2025-03-26 09:50:00,128.15,128.3,127.66,128.06,19540.0,127.0276,127.1763,126.5419,126.9384,19540.0
2025-03-26 10:00:00,128.06,128.65,128.03,128.2,27235.0,126.9384,127.5233,126.9087,127.0772,27235.0
2025-03-26 10:10:00,128.27,128.41,128.14,128.4,21029.0,127.1466,127.2854,127.0177,127.2754,21029.0
2025-03-26 10:20:00,128.28,128.4,128.1,128.25,13624.0,127.1565,127.2754,126.9781,127.1268,13624.0
2025-03-26 10:30:00,128.25,128.5,128.14,128.2,17778.0,127.1268,127.3746,127.0177,127.0772,17778.0
2025-03-26 10:40:00,128.21,128.34,128.04,128.11,9481.0,127.0871,127.216,126.9186,126.988,9481.0
2025-03-26 10:50:00,128.11,128.11,127.71,127.79,10686.0,126.988,126.988,126.5915,126.6708,10686.0
2025-03-26 11:00:00,127.79,128.15,127.72,128.15,11679.0,126.6708,127.0276,126.6014,127.0276,11679.0
2025-03-26 11:10:00,128.12,128.15,127.84,127.88,15154.0,126.9979,127.0276,126.7204,126.76,15154.0
2025-03-26 11:20:00,127.83,127.96,127.49,127.51,10454.0,126.7104,126.8393,126.3734,126.3932,10454.0
2025-03-26 11:30:00,127.55,127.88,127.53,127.87,12503.0,126.4329,126.76,126.4131,126.7501,12503.0
2025-03-26 11:40:00,127.9,127.92,127.66,127.67,10638.0,126.7798,126.7997,126.5419,126.5518,10638.0
2025-03-26 11:50:00,127.68,127.86,127.57,127.77,15986.0,126.5618,126.7402,126.4527,126.651,15986.0
2025-03-26 12:00:00,127.78,127.79,127.62,127.68,12835.0,126.6609,126.6708,126.5023,126.5618,12835.0
2025-03-26 12:10:00,127.68,127.74,127.62,127.69,8898.0,126.5618,126.6212,126.5023,126.5717,8898.0
2025-03-26 12:20:00,127.69,128.37,127.61,128.32,25050.0,126.5717,127.2457,126.4924,127.1961,25050.0
2025-03-26 12:30:00,128.34,128.46,128.19,128.34,16411.0,127.216,127.3349,127.0673,127.216,16411.0
2025-03-26 12:40:00,128.37,128.48,128.22,128.25,6792.0,127.2457,127.3547,127.097,127.1268,6792.0
2025-03-26 12:50:00,128.23,128.23,127.88,127.88,13734.0,127.1069,127.1069,126.76,126.76,13734.0
2025-03-26 13:00:00,127.81,127.91,127.62,127.86,27062.0,126.6906,126.7897,126.5023,126.7402,27062.0
2025-03-26 13:10:00,127.85,127.96,127.66,127.77,19513.0,126.7303,126.8393,126.5419,126.651,19513.0
2025-03-26 13:20:00,127.76,127.82,127.47,127.53,24369.0,126.6411,126.7005,126.3536,126.4131,24369.0
2025-03-26 13:30:00,127.53,127.54,126.81,126.92,21797.0,126.4131,126.423,125.6994,125.8084,21797.0
2025-03-26 13:40:00,126.92,127.25,126.87,127.07,14355.0,125.8084,126.1355,125.7588,125.9571,14355.0
2025-03-26 13:50:00,126.98,127.1,126.94,126.96,8389.0,125.8679,125.9868,125.8282,125.8481,8389.0
2025-03-26 14:00:00,126.96,127.23,126.92,127.23,15476.0,125.8481,126.1157,125.8084,126.1157,15476.0
2025-03-26 14:10:00,127.23,127.36,127.17,127.27,32822.0,126.1157,126.2446,126.0562,126.1553,32822.0
2025-03-26 14:20:00,127.24,127.58,127.23,127.5,15120.0,126.1256,126.4626,126.1157,126.3833,15120.0
2025-03-26 14:30:00,127.52,127.72,127.4,127.66,18380.0,126.4032,126.6014,126.2842,126.5419,18380.0
2025-03-26 14:40:00,127.63,127.73,127.22,127.34,41776.0,126.5122,126.6113,126.1058,126.2247,41776.0
2025-03-26 14:50:00,127.28,127.34,127.16,127.22,20570.0,126.1653,126.2247,126.0463,126.1058,20570.0
2025-03-26 15:00:00,127.22,127.42,127.15,127.25,41808.0,126.1058,126.304,126.0364,126.1355,41808.0
2025-03-26 15:10:00,127.27,127.48,127.08,127.48,39999.0,126.1553,126.3635,125.967,126.3635,39999.0
2025-03-26 15:20:00,127.48,127.6,127.1,127.16,73283.0,126.3635,126.4825,125.9868,126.0463,73283.0
2025-03-26 15:30:00,127.16,127.21,126.68,126.84,71519.0,126.0463,126.0959,125.5705,125.7291,71519.0
2025-03-26 15:40:00,126.89,127.47,126.84,127.4,96950.0,125.7787,126.3536,125.7291,126.2842,96950.0
2025-03-26 15:50:00,127.39,127.47,127.04,127.28,297615.0,126.2743,126.3536,125.9274,126.1653,297615.0
2025-03-27 09:30:00,126.0,126.58,125.25,125.96,56547.0,124.8965,125.4714,124.153,124.8568,56547.0
2025-03-27 09:40:00,125.96,126.06,124.89,125.79,32724.0,124.8568,124.9559,123.7962,124.6883,32724.0
2025-03-27 09:50:00,125.96,127.68,125.96,127.45,62435.0,124.8568,126.5618,124.8568,126.3338,62435.0
2025-03-27 10:00:00,127.48,128.22,127.23,127.98,43545.0,126.3635,127.097,126.1157,126.8591,43545.0
2025-03-27 10:10:00,128.1,128.66,127.54,128.56,50249.0,126.9781,127.5332,126.423,127.434,50249.0
2025-03-27 10:20:00,128.51,128.57,127.93,128.19,21397.0,127.3845,127.444,126.8096,127.0673,21397.0
2025-03-27 10:30:00,128.1,128.84,128.06,128.84,22837.0,126.9781,127.7116,126.9384,127.7116,22837.0
2025-03-27 10:40:00,128.86,128.86,128.44,128.61,16853.0,127.7314,127.7314,127.3151,127.4836,16853.0
2025-03-27 10:50:00,128.52,128.53,128.14,128.31,33783.0,127.3944,127.4043,127.0177,127.1862,33783.0
2025-03-27 11:00:00,128.37,128.52,128.15,128.15,13093.0,127.2457,127.3944,127.0276,127.0276,13093.0
2025-03-27 11:10:00,128.13,128.31,127.91,128.0,16001.0,127.0078,127.1862,126.7897,126.879,16001.0
2025-03-27 11:20:00,128.0,128.05,127.8,127.9,17728.0,126.879,126.9285,126.6807,126.7798,17728.0
2025-03-27 11:30:00,127.81,127.9,127.41,127.48,27885.0,126.6906,126.7798,126.2941,126.3635,27885.0
2025-03-27 11:40:00,127.49,127.64,127.33,127.5,25029.0,126.3734,126.5221,126.2148,126.3833,25029.0
2025-03-27 11:50:00,127.57,127.64,127.0,127.22,18022.0,126.4527,126.5221,125.8877,126.1058,18022.0
2025-03-27 12:00:00,127.05,127.42,126.93,127.34,8557.0,125.9373,126.304,125.8183,126.2247,8557.0
2025-03-27 12:10:00,127.26,127.32,127.07,127.32,8755.0,126.1454,126.2049,125.9571,126.2049,8755.0
2025-03-27 12:20:00,127.3,127.32,126.91,127.06,13215.0,126.1851,126.2049,125.7985,125.9472,13215.0
2025-03-27 12:30:00,127.07,127.1,126.72,126.79,8453.0,125.9571,125.9868,125.6102,125.6795,8453.0
2025-03-27 12:40:00,126.81,127.01,126.69,126.69,12558.0,125.6994,125.8976,125.5804,125.5804,12558.0
2025-03-27 12:50:00,126.62,126.75,126.46,126.48,12694.0,125.511,125.6399,125.3524,125.3723,12694.0
2025-03-27 13:00:00,126.47,126.69,126.27,126.58,14870.0,125.3624,125.5804,125.1641,125.4714,14870.0
2025-03-27 13:10:00,126.53,126.69,126.47,126.57,12364.0,125.4218,125.5804,125.3624,125.4615,12364.0
2025-03-27 13:20:00,126.58,126.71,126.32,126.32,14354.0,125.4714,125.6002,125.2137,125.2137,14354.0
2025-03-27 13:30:00,126.38,126.49,126.19,126.21,23692.0,125.2731,125.3822,125.0848,125.1046,23692.0
2025-03-27 13:40:00,126.19,126.38,126.16,126.34,9038.0,125.0848,125.2731,125.0551,125.2335,9038.0
2025-03-27 13:50:00,126.42,126.56,126.27,126.35,12088.0,125.3128,125.4516,125.1641,125.2434,12088.0
2025-03-27 14:00:00,126.36,126.93,126.31,126.84,16301.0,125.2533,125.8183,125.2038,125.7291,16301.0
2025-03-27 14:10:00,126.79,127.12,126.73,127.07,15120.0,125.6795,126.0067,125.6201,125.9571,15120.0
2025-03-27 14:20:00,127.13,127.13,126.82,126.91,21031.0,126.0166,126.0166,125.7093,125.7985,21031.0
2025-03-27 14:30:00,126.91,127.0,126.78,126.8,24106.0,125.7985,125.8877,125.6696,125.6895,24106.0
2025-03-27 14:40:00,126.81,127.29,126.8,127.15,12942.0,125.6994,126.1752,125.6895,126.0364,12942.0
2025-03-27 14:50:00,127.15,127.29,127.13,127.16,31807.0,126.0364,126.1752,126.0166,126.0463,31807.0
2025-03-27 15:00:00,127.2,127.81,127.18,127.64,24463.0,126.086,126.6906,126.0661,126.5221,24463.0
2025-03-27 15:10:00,127.66,128.18,127.65,128.05,28189.0,126.5419,127.0574,126.532,126.9285,28189.0
2025-03-27 15:20:00,127.99,128.31,127.98,128.22,25154.0,126.869,127.1862,126.8591,127.097,25154.0
2025-03-27 15:30:00,128.22,128.33,127.9,127.98,45522.0,127.097,127.2061,126.7798,126.8591,45522.0
2025-03-27 15:40:00,127.96,128.07,127.76,127.79,37827.0,126.8393,126.9483,126.6411,126.6708,37827.0
2025-03-27 15:50:00,127.77,127.81,127.29,127.49,188655.0,126.651,126.6906,126.1752,126.3734,188655.0
2025-03-28 09:30:00,127.49,127.93,126.01,127.24,59610.0,126.3734,126.8096,124.9064,126.1256,59610.0
2025-03-28 09:40:00,127.37,127.37,125.59,126.5,61997.0,126.2545,126.2545,124.4901,125.3921,61997.0
2025-03-28 09:50:00,126.46,126.46,125.6,125.67,91354.0,125.3524,125.3524,124.5,124.5694,91354.0
2025-03-28 10:00:00,125.68,126.06,124.85,125.1,108900.0,124.5793,124.9559,123.7565,124.0043,108900.0
2025-03-28 10:10:00,125.05,125.1,124.4,124.98,50212.0,123.9548,124.0043,123.3105,123.8854,50212.0
2025-03-28 10:20:00,124.99,124.99,124.3,124.37,31261.0,123.8953,123.8953,123.2114,123.2807,31261.0
2025-03-28 10:30:00,124.37,124.37,123.79,123.97,39981.0,123.2807,123.2807,122.7058,122.8842,39981.0
2025-03-28 10:40:00,123.95,124.04,123.5,123.59,24571.0,122.8644,122.9536,122.4184,122.5076,24571.0
2025-03-28 10:50:00,123.6,123.79,123.44,123.44,33380.0,122.5175,122.7058,122.3589,122.3589,33380.0
2025-03-28 11:00:00,123.4,123.4,122.94,123.18,43028.0,122.3192,122.3192,121.8633,122.1012,43028.0
2025-03-28 11:10:00,123.18,123.54,123.02,123.15,29379.0,122.1012,122.458,121.9426,122.0714,29379.0
2025-03-28 11:20:00,123.27,123.84,123.2,123.74,50886.0,122.1904,122.7554,122.121,122.6563,50886.0
2025-03-28 11:30:00,123.71,124.2,123.7,124.19,22194.0,122.6265,123.1122,122.6166,123.1023,22194.0
2025-03-28 11:40:00,124.13,124.2,123.78,123.97,11940.0,123.0428,123.1122,122.6959,122.8842,11940.0
2025-03-28 11:50:00,123.96,124.02,123.49,123.52,9766.0,122.8743,122.9338,122.4085,122.4382,9766.0
2025-03-28 12:00:00,123.46,123.64,123.4,123.45,13728.0,122.3787,122.5571,122.3192,122.3688,13728.0
2025-03-28 12:10:00,123.5,123.54,123.12,123.32,10338.0,122.4184,122.458,122.0417,122.2399,10338.0
2025-03-28 12:20:00,123.33,123.37,123.06,123.12,12954.0,122.2499,122.2895,121.9822,122.0417,12954.0
2025-03-28 12:30:00,123.12,123.25,122.95,123.09,15029.0,122.0417,122.1706,121.8732,122.012,15029.0
2025-03-28 12:40:00,123.06,123.43,123.01,123.3,14417.0,121.9822,122.349,121.9327,122.2201,14417.0
2025-03-28 12:50:00,123.34,123.43,123.03,123.04,7243.0,122.2598,122.349,121.9525,121.9624,7243.0
2025-03-28 13:00:00,123.03,123.12,122.91,122.98,14946.0,121.9525,122.0417,121.8335,121.9029,14946.0
2025-03-28 13:10:00,122.98,123.06,122.81,123.06,22074.0,121.9029,121.9822,121.7344,121.9822,22074.0
2025-03-28 13:20:00,123.08,123.22,122.35,122.39,20795.0,122.002,122.1408,121.2784,121.3181,20795.0
2025-03-28 13:30:00,122.39,122.67,122.36,122.67,15298.0,121.3181,121.5956,121.2883,121.5956,15298.0
2025-03-28 13:40:00,122.62,122.81,122.53,122.78,192043.0,121.5461,121.7344,121.4569,121.7047,192043.0
2025-03-28 13:50:00,122.79,123.12,122.77,123.03,14617.0,121.7146,122.0417,121.6948,121.9525,14617.0
2025-03-28 14:00:00,123.03,123.18,122.89,123.05,13841.0,121.9525,122.1012,121.8137,121.9723,13841.0
2025-03-28 14:10:00,123.09,123.15,123.0,123.08,10281.0,122.012,122.0714,121.9227,122.002,10281.0
2025-03-28 14:20:00,123.08,123.14,122.73,122.84,24562.0,122.002,122.0615,121.6551,121.7641,24562.0
2025-03-28 14:30:00,122.84,122.9,122.68,122.8,30001.0,121.7641,121.8236,121.6055,121.7245,30001.0
2025-03-28 14:40:00,122.79,122.96,122.72,122.83,23136.0,121.7146,121.8831,121.6452,121.7542,23136.0
2025-03-28 14:50:00,122.83,122.96,122.71,122.95,23431.0,121.7542,121.8831,121.6353,121.8732,23431.0
2025-03-28 15:00:00,122.89,123.38,122.85,123.28,16366.0,121.8137,122.2994,121.7741,122.2003,16366.0
2025-03-28 15:10:00,123.21,123.22,122.83,122.98,17342.0,122.1309,122.1408,121.7542,121.9029,17342.0
2025-03-28 15:20:00,122.98,123.01,122.39,122.4,21126.0,121.9029,121.9327,121.3181,121.328,21126.0
2025-03-28 15:30:00,122.42,122.62,122.24,122.51,88219.0,121.3478,121.5461,121.1694,121.437,88219.0
2025-03-28 15:40:00,122.51,122.64,122.27,122.64,37265.0,121.437,121.5659,121.1991,121.5659,37265.0
2025-03-28 15:50:00,122.66,122.69,121.86,122.0,263386.0,121.5857,121.6155,120.7927,120.9315,263386.0
2025-03-31 09:30:00,120.0,120.74,118.3,119.43,101090.0,119.4927,120.2295,117.7998,118.9251,101090.0
2025-03-31 09:40:00,119.3,119.3,117.11,117.76,33653.0,118.7956,118.7956,116.6149,117.2621,33653.0
2025-03-31 09:50:00,117.68,118.77,117.67,118.54,47575.0,117.1825,118.2679,117.1725,118.0388,47575.0
2025-03-31 10:00:00,118.54,119.19,118.53,118.94,28605.0,118.0388,118.6861,118.0289,118.4371,28605.0
2025-03-31 10:10:00,118.82,119.16,118.67,118.73,24385.0,118.3176,118.6562,118.1683,118.228,24385.0
2025-03-31 10:20:00,118.73,118.9,117.99,118.27,60839.0,118.228,118.3973,117.4912,117.77,60839.0
2025-03-31 10:30:00,118.35,119.16,118.26,119.06,34473.0,117.8496,118.6562,117.76,118.5566,34473.0
2025-03-31 10:40:00,119.04,119.36,118.94,119.27,11652.0,118.5367,118.8554,118.4371,118.7657,11652.0
2025-03-31 10:50:00,119.24,119.28,118.58,118.69,13102.0,118.7359,118.7757,118.0787,118.1882,13102.0
2025-03-31 11:00:00,118.75,118.96,118.5,118.5,11662.0,118.2479,118.4571,117.999,117.999,11662.0
2025-03-31 11:10:00,118.52,118.64,118.29,118.55,22500.0,118.0189,118.1384,117.7899,118.0488,22500.0
2025-03-31 11:20:00,118.53,118.76,118.42,118.48,46701.0,118.0289,118.2579,117.9193,117.9791,46701.0
2025-03-31 11:30:00,118.42,118.78,118.26,118.6,37699.0,117.9193,118.2778,117.76,118.0986,37699.0
2025-03-31 11:40:00,118.61,118.83,118.42,118.52,22026.0,118.1085,118.3276,117.9193,118.0189,22026.0
2025-03-31 11:50:00,118.48,118.7,118.45,118.5,14797.0,117.9791,118.1982,117.9492,117.999,14797.0
2025-03-31 12:00:00,118.52,118.61,117.93,117.95,24598.0,118.0189,118.1085,117.4314,117.4513,24598.0
2025-03-31 12:10:00,117.98,118.09,117.64,117.98,11441.0,117.4812,117.5907,117.1426,117.4812,11441.0
2025-03-31 12:20:00,117.99,118.28,117.66,118.28,12675.0,117.4912,117.7799,117.1626,117.7799,12675.0
2025-03-31 12:30:00,118.22,118.62,118.02,118.57,7882.0,117.7202,118.1185,117.521,118.0687,7882.0
2025-03-31 12:40:00,118.57,118.84,118.4,118.49,16427.0,118.0687,118.3376,117.8994,117.989,16427.0
2025-03-31 12:50:00,118.49,118.5,118.2,118.3,17974.0,117.989,117.999,117.7003,117.7998,17974.0
2025-03-31 13:00:00,118.23,118.75,118.2,118.75,12990.0,117.7301,118.2479,117.7003,118.2479,12990.0
2025-03-31 13:10:00,118.77,118.78,118.06,118.06,16726.0,118.2679,118.2778,117.5609,117.5609,16726.0
2025-03-31 13:20:00,118.02,118.09,117.85,118.01,13460.0,117.521,117.5907,117.3517,117.5111,13460.0
2025-03-31 13:30:00,118.03,118.15,117.98,118.01,7782.0,117.531,117.6505,117.4812,117.5111,7782.0
2025-03-31 13:40:00,118.01,118.01,117.7,117.78,8578.0,117.5111,117.5111,117.2024,117.282,8578.0
2025-03-31 13:50:00,117.91,118.13,117.79,117.87,14543.0,117.4115,117.6306,117.292,117.3717,14543.0
2025-03-31 14:00:00,117.87,119.04,117.84,119.04,12530.0,117.3717,118.5367,117.3418,118.5367,12530.0
2025-03-31 14:10:00,119.04,119.11,118.7,118.82,27667.0,118.5367,118.6064,118.1982,118.3176,27667.0
2025-03-31 14:20:00,118.83,118.83,118.65,118.73,6874.0,118.3276,118.3276,118.1484,118.228,6874.0
2025-03-31 14:30:00,118.77,119.3,118.74,119.22,26642.0,118.2679,118.7956,118.238,118.716,26642.0
2025-03-31 14:40:00,119.18,119.28,118.79,118.95,15997.0,118.6761,118.7757,118.2878,118.4471,15997.0
2025-03-31 14:50:00,119.0,119.2,118.89,118.89,7556.0,118.4969,118.696,118.3874,118.3874,7556.0
2025-03-31 15:00:00,118.92,119.61,118.92,119.39,15687.0,118.4172,119.1043,118.4172,118.8852,15687.0
2025-03-31 15:10:00,119.39,120.18,119.39,120.02,47406.0,118.8852,119.6719,118.8852,119.5126,47406.0
2025-03-31 15:20:00,120.06,120.29,119.45,119.54,26183.0,119.5524,119.7814,118.945,119.0346,26183.0
2025-03-31 15:30:00,119.45,120.13,119.39,120.02,16263.0,118.945,119.6221,118.8852,119.5126,16263.0
2025-03-31 15:40:00,120.07,120.64,119.99,120.14,29235.0,119.5624,120.13,119.4827,119.6321,29235.0
2025-03-31 15:50:00,120.14,120.47,119.82,120.3,223866.0,119.6321,119.9607,119.3134,119.7914,223866.0
2025-04-01 09:30:00,119.92,120.38,119.16,119.98,116505.0,119.413,119.8711,118.6562,119.4727,116505.0
2025-04-01 09:40:00,120.02,120.04,118.96,119.95,25733.0,119.5126,119.5325,118.4571,119.4429,25733.0
2025-04-01 09:50:00,119.97,120.1,119.61,119.74,15534.0,119.4628,119.5922,119.1043,119.2338,15534.0
2025-04-01 10:00:00,119.56,119.98,119.37,119.71,16757.0,119.0545,119.4727,118.8653,119.2039,16757.0
2025-04-01 10:10:00,119.71,119.78,119.35,119.46,18591.0,119.2039,119.2736,118.8454,118.9549,18591.0
2025-04-01 10:20:00,119.38,119.54,119.09,119.37,16460.0,118.8753,119.0346,118.5865,118.8653,16460.0
2025-04-01 10:30:00,119.41,120.01,119.41,119.82,12414.0,118.9052,119.5026,118.9052,119.3134,12414.0
2025-04-01 10:40:00,119.77,119.88,119.49,119.51,16224.0,119.2636,119.3732,118.9848,119.0047,16224.0
2025-04-01 10:50:00,119.43,120.19,119.42,120.18,19413.0,118.9251,119.6819,118.9151,119.6719,19413.0
2025-04-01 11:00:00,120.21,120.45,120.1,120.39,25789.0,119.7018,119.9408,119.5922,119.881,25789.0
2025-04-01 11:10:00,120.35,120.67,120.18,120.45,24164.0,119.8412,120.1598,119.6719,119.9408,24164.0
2025-04-01 11:20:00,120.37,120.49,120.06,120.06,15752.0,119.8611,119.9806,119.5524,119.5524,15752.0
2025-04-01 11:30:00,120.06,120.06,119.73,119.81,13296.0,119.5524,119.5524,119.2238,119.3035,13296.0
2025-04-01 11:40:00,119.77,119.89,119.62,119.82,12334.0,119.2636,119.3831,119.1143,119.3134,12334.0
2025-04-01 11:50:00,119.81,119.82,119.58,119.8,10579.0,119.3035,119.3134,119.0744,119.2935,10579.0
2025-04-01 12:00:00,119.75,120.07,119.67,120.03,10941.0,119.2437,119.5624,119.1641,119.5225,10941.0
2025-04-01 12:10:00,120.04,120.13,119.91,119.92,8758.0,119.5325,119.6221,119.403,119.413,8758.0
2025-04-01 12:20:00,119.97,120.06,119.59,119.59,18491.0,119.4628,119.5524,119.0844,119.0844,18491.0
2025-04-01 12:30:00,119.58,119.64,119.2,119.25,16086.0,119.0744,119.1342,118.696,118.7458,16086.0
2025-04-01 12:40:00,119.25,119.36,119.13,119.26,12433.0,118.7458,118.8554,118.6263,118.7558,12433.0
2025-04-01 12:50:00,119.26,119.74,119.25,119.66,9505.0,118.7558,119.2338,118.7458,119.1541,9505.0
2025-04-01 13:00:00,119.63,119.9,119.35,119.53,16953.0,119.1242,119.3931,118.8454,119.0246,16953.0
2025-04-01 13:10:00,119.38,119.58,119.21,119.22,15603.0,118.8753,119.0744,118.706,118.716,15603.0
2025-04-01 13:20:00,119.22,119.25,118.86,118.88,17070.0,118.716,118.7458,118.3575,118.3774,17070.0
2025-04-01 13:30:00,118.94,119.32,118.89,119.3,19249.0,118.4371,118.8155,118.3874,118.7956,19249.0
2025-04-01 13:40:00,119.32,119.45,119.23,119.37,10804.0,118.8155,118.945,118.7259,118.8653,10804.0
2025-04-01 13:50:00,119.37,119.53,119.26,119.31,11307.0,118.8653,119.0246,118.7558,118.8056,11307.0
2025-04-01 14:00:00,119.27,119.32,118.95,118.96,15713.0,118.7657,118.8155,118.4471,118.4571,15713.0
2025-04-01 14:10:00,118.96,119.08,118.78,118.78,22979.0,118.4571,118.5765,118.2778,118.2778,22979.0
2025-04-01 14:20:00,118.78,118.82,118.58,118.58,21332.0,118.2778,118.3176,118.0787,118.0787,21332.0
2025-04-01 14:30:00,118.57,118.8,118.49,118.6,21433.0,118.0687,118.2977,117.989,118.0986,21433.0
2025-04-01 14:40:00,118.6,118.69,118.41,118.41,12326.0,118.0986,118.1882,117.9094,117.9094,12326.0
2025-04-01 14:50:00,118.4,118.88,118.3,118.73,13006.0,117.8994,118.3774,117.7998,118.228,13006.0
2025-04-01 15:00:00,118.73,119.04,118.72,118.98,11276.0,118.228,118.5367,118.2181,118.477,11276.0
2025-04-01 15:10:00,118.92,119.04,118.78,118.88,21203.0,118.4172,118.5367,118.2778,118.3774,21203.0
2025-04-01 15:20:00,118.84,118.95,118.8,118.81,15280.0,118.3376,118.4471,118.2977,118.3077,15280.0
2025-04-01 15:30:00,118.79,119.41,118.66,119.35,21533.0,118.2878,118.9052,118.1583,118.8454,21533.0
2025-04-01 15:40:00,119.33,119.52,119.28,119.47,29799.0,118.8255,119.0147,118.7757,118.9649,29799.0
2025-04-01 15:50:00,119.53,119.99,119.2,119.68,155861.0,119.0246,119.4827,118.696,119.174,155861.0
2025-04-02 09:30:00,119.08,119.56,118.06,119.4,32215.0,118.5765,119.0545,117.5609,118.8952,32215.0
2025-04-02 09:40:00,119.21,119.44,118.81,119.13,18770.0,118.706,118.935,118.3077,118.6263,18770.0
2025-04-02 09:50:00,119.07,119.4,118.41,118.42,11876.0,118.5666,118.8952,117.9094,117.9193,11876.0
2025-04-02 10:00:00,118.23,119.25,118.22,119.08,14624.0,117.7301,118.7458,117.7202,118.5765,14624.0
2025-04-02 10:10:00,119.12,119.42,118.95,119.42,6976.0,118.6164,118.9151,118.4471,118.9151,6976.0
2025-04-02 10:20:00,119.53,119.66,119.17,119.38,8119.0,119.0246,119.1541,118.6662,118.8753,8119.0
2025-04-02 10:30:00,119.3,119.68,119.16,119.26,15357.0,118.7956,119.174,118.6562,118.7558,15357.0
2025-04-02 10:40:00,119.26,119.52,119.24,119.4,10927.0,118.7558,119.0147,118.7359,118.8952,10927.0
2025-04-02 10:50:00,119.41,119.71,119.27,119.7,6899.0,118.9052,119.2039,118.7657,119.1939,6899.0
2025-04-02 11:00:00,119.58,119.86,119.47,119.86,7922.0,119.0744,119.3533,118.9649,119.3533,7922.0
2025-04-02 11:10:00,119.86,120.06,119.73,120.0,6303.0,119.3533,119.5524,119.2238,119.4927,6303.0
2025-04-02 11:20:00,119.98,120.97,119.98,120.84,22901.0,119.4727,120.4586,119.4727,120.3291,22901.0
2025-04-02 11:30:00,120.88,121.18,120.84,121.18,14881.0,120.3689,120.6677,120.3291,120.6677,14881.0
2025-04-02 11:40:00,121.16,121.2,120.87,120.97,19197.0,120.6478,120.6876,120.359,120.4586,19197.0
2025-04-02 11:50:00,120.98,121.25,120.69,121.12,11437.0,120.4685,120.7374,120.1797,120.6079,11437.0
2025-04-02 12:00:00,121.13,121.69,121.13,121.64,27378.0,120.6179,121.1755,120.6179,121.1257,27378.0
2025-04-02 12:10:00,121.59,122.58,121.59,121.97,49759.0,121.0759,122.0618,121.0759,121.4543,49759.0
2025-04-02 12:20:00,122.03,122.22,122.03,122.18,13553.0,121.5141,121.7033,121.5141,121.6634,13553.0
2025-04-02 12:30:00,122.19,122.59,122.12,122.35,21931.0,121.6734,122.0717,121.6037,121.8327,21931.0
2025-04-02 12:40:00,122.39,122.67,122.16,122.67,18717.0,121.8726,122.1514,121.6435,122.1514,18717.0
2025-04-02 12:50:00,122.67,122.77,122.4,122.71,14034.0,122.1514,122.2509,121.8825,122.1912,14034.0
2025-04-02 13:00:00,122.77,123.26,122.77,123.2,22451.0,122.2509,122.7389,122.2509,122.6791,22451.0
2025-04-02 13:10:00,123.2,123.45,123.12,123.24,18363.0,122.6791,122.9281,122.5995,122.719,18363.0
2025-04-02 13:20:00,123.24,123.27,123.06,123.14,9743.0,122.719,122.7488,122.5397,122.6194,9743.0
2025-04-02 13:30:00,123.17,123.17,122.78,122.82,11609.0,122.6493,122.6493,122.2609,122.3007,11609.0
2025-04-02 13:40:00,122.89,122.98,122.49,122.6,16255.0,122.3704,122.4601,121.9721,122.0817,16255.0
2025-04-02 13:50:00,122.55,122.9,122.51,122.78,7907.0,122.0319,122.3804,121.992,122.2609,7907.0
2025-04-02 14:00:00,122.87,122.92,122.46,122.54,12785.0,122.3505,122.4003,121.9423,122.0219,12785.0
2025-04-02 14:10:00,122.55,122.62,122.2,122.21,12126.0,122.0319,122.1016,121.6834,121.6933,12126.0
2025-04-02 14:20:00,122.22,122.43,121.99,121.99,10990.0,121.7033,121.9124,121.4742,121.4742,10990.0
2025-04-02 14:30:00,121.99,122.64,121.92,122.62,19644.0,121.4742,122.1215,121.4045,122.1016,19644.0
2025-04-02 14:40:00,122.59,122.9,122.52,122.58,20950.0,122.0717,122.3804,122.002,122.0618,20950.0
2025-04-02 14:50:00,122.62,122.62,122.24,122.28,12526.0,122.1016,122.1016,121.7232,121.763,12526.0
2025-04-02 15:00:00,122.27,122.64,122.27,122.48,15629.0,121.7531,122.1215,121.7531,121.9622,15629.0
2025-04-02 15:10:00,122.42,122.6,122.29,122.39,19622.0,121.9024,122.0817,121.773,121.8726,19622.0
2025-04-02 15:20:00,122.45,122.74,122.41,122.73,19048.0,121.9323,122.2211,121.8925,122.2111,19048.0
2025-04-02 15:30:00,122.69,123.05,122.6,122.92,24125.0,122.1713,122.5298,122.0817,122.4003,24125.0
2025-04-02 15:40:00,122.92,123.32,122.85,123.23,41457.0,122.4003,122.7986,122.3306,122.709,41457.0
2025-04-02 15:50:00,123.14,123.37,122.96,123.03,147947.0,122.6194,122.8484,122.4401,122.5098,147947.0
2025-04-03 09:30:00,118.37,118.63,116.86,117.37,108199.0,117.8696,118.1285,116.3659,116.8738,108199.0
2025-04-03 09:40:00,117.33,117.36,116.12,116.16,81436.0,116.8339,116.8638,115.6291,115.6689,81436.0
2025-04-03 09:50:00,116.06,116.49,115.15,115.57,34255.0,115.5693,115.9975,114.6632,115.0814,34255.0
2025-04-03 10:00:00,115.48,116.06,115.07,115.88,53395.0,114.9918,115.5693,114.5835,115.3901,53395.0
2025-04-03 10:10:00,115.81,115.96,115.18,115.22,38545.0,115.3204,115.4697,114.693,114.7329,38545.0
2025-04-03 10:20:00,115.22,115.31,114.82,115.26,29992.0,114.7329,114.8225,114.3346,114.7727,29992.0
2025-04-03 10:30:00,115.25,115.5,114.76,114.84,42693.0,114.7627,115.0117,114.2748,114.3545,42693.0
2025-04-03 10:40:00,114.84,115.06,113.65,113.72,104298.0,114.3545,114.5735,113.1695,113.2392,104298.0
2025-04-03 10:50:00,113.59,113.68,113.17,113.17,32177.0,113.1098,113.1994,112.6915,112.6915,32177.0
2025-04-03 11:00:00,113.12,113.31,112.35,112.49,86207.0,112.6417,112.8309,111.875,112.0144,86207.0
2025-04-03 11:10:00,112.46,112.75,111.9,112.09,122199.0,111.9845,112.2733,111.4269,111.6161,122199.0
2025-04-03 11:20:00,112.06,112.3,111.81,111.95,86026.0,111.5862,111.8252,111.3373,111.4767,86026.0
2025-04-03 11:30:00,111.94,112.48,111.83,112.41,72768.0,111.4667,112.0045,111.3572,111.9347,72768.0
2025-04-03 11:40:00,112.43,113.14,112.34,112.93,104731.0,111.9547,112.6617,111.865,112.4525,104731.0
2025-04-03 11:50:00,112.96,113.05,112.35,112.76,105479.0,112.4824,112.572,111.875,112.2833,105479.0
2025-04-03 12:00:00,112.73,113.03,112.28,112.7,32006.0,112.2534,112.5521,111.8053,112.2235,32006.0
2025-04-03 12:10:00,112.66,113.39,112.62,113.31,67863.0,112.1837,112.9106,112.1439,112.8309,67863.0
2025-04-03 12:20:00,113.26,113.35,112.95,113.35,64454.0,112.7812,112.8708,112.4725,112.8708,64454.0
2025-04-03 12:30:00,113.44,113.72,112.95,113.16,34558.0,112.9604,113.2392,112.4725,112.6816,34558.0
2025-04-03 12:40:00,113.09,113.43,112.9,113.19,57305.0,112.6119,112.9504,112.4227,112.7115,57305.0
2025-04-03 12:50:00,113.19,113.2,112.64,112.74,27016.0,112.7115,112.7214,112.1638,112.2634,27016.0
2025-04-03 13:00:00,112.82,112.96,112.39,112.39,17657.0,112.343,112.4824,111.9148,111.9148,17657.0
2025-04-03 13:10:00,112.35,112.56,112.11,112.41,31297.0,111.875,112.0841,111.636,111.9347,31297.0
2025-04-03 13:20:00,112.46,112.47,111.84,111.91,56896.0,111.9845,111.9945,111.3672,111.4369,56896.0
2025-04-03 13:30:00,111.9,112.31,111.84,112.19,33804.0,111.4269,111.8352,111.3672,111.7157,33804.0
2025-04-03 13:40:00,112.18,112.34,111.89,112.02,29528.0,111.7057,111.865,111.4169,111.5464,29528.0
2025-04-03 13:50:00,112.0,112.06,111.58,111.59,28036.0,111.5265,111.5862,111.1083,111.1182,28036.0
2025-04-03 14:00:00,111.63,111.79,111.16,111.31,45216.0,111.158,111.3174,110.69,110.8394,45216.0
2025-04-03 14:10:00,111.29,111.3,110.8,110.85,36640.0,110.8195,110.8294,110.3316,110.3813,36640.0
2025-04-03 14:20:00,110.81,111.18,110.76,111.05,23551.0,110.3415,110.7099,110.2917,110.5805,23551.0
2025-04-03 14:30:00,111.05,111.2,110.41,111.01,84033.0,110.5805,110.7299,109.9432,110.5407,84033.0
2025-04-03 14:40:00,111.01,111.35,110.95,111.06,53514.0,110.5407,110.8792,110.4809,110.5905,53514.0
2025-04-03 14:50:00,111.01,111.18,110.58,111.11,42787.0,110.5407,110.7099,110.1125,110.6402,42787.0
2025-04-03 15:00:00,111.1,111.39,110.8,110.96,109196.0,110.6303,110.9191,110.3316,110.4909,109196.0
2025-04-03 15:10:00,110.96,111.19,110.19,110.54,66473.0,110.4909,110.7199,109.7241,110.0727,66473.0
2025-04-03 15:20:00,110.54,110.71,110.09,110.28,51403.0,110.0727,110.2419,109.6246,109.8138,51403.0
2025-04-03 15:30:00,110.26,110.45,109.95,110.36,88467.0,109.7938,109.983,109.4851,109.8934,88467.0
2025-04-03 15:40:00,110.35,110.35,109.64,109.74,118926.0,109.8835,109.8835,109.1765,109.276,118926.0
2025-04-03 15:50:00,109.72,110.05,109.54,109.79,302419.0,109.2561,109.5847,109.0769,109.3258,302419.0
2025-04-04 09:30:00,106.21,106.61,103.18,103.7,186908.0,105.761,106.1593,102.7438,103.2616,186908.0
2025-04-04 09:40:00,103.7,103.71,102.03,102.98,119871.0,103.2616,103.2715,101.5986,102.5446,119871.0
2025-04-04 09:50:00,102.97,103.89,102.6,103.34,72579.0,102.5347,103.4508,102.1662,102.9031,72579.0
2025-04-04 10:00:00,103.36,103.52,101.93,101.94,74835.0,102.923,103.0823,101.4991,101.509,74835.0
2025-04-04 10:10:00,102.03,102.12,100.7,100.99,134180.0,101.5986,101.6883,100.2743,100.563,134180.0
2025-04-04 10:20:00,101.0,101.79,101.0,101.27,43990.0,100.573,101.3596,100.573,100.8418,43990.0
2025-04-04 10:30:00,101.31,101.76,100.9,101.04,57219.0,100.8817,101.3298,100.4734,100.6128,57219.0
2025-04-04 10:40:00,101.13,101.25,99.76,100.05,69161.0,100.7024,100.8219,99.3382,99.627,69161.0
2025-04-04 10:50:00,100.05,102.24,99.8,101.96,139475.0,99.627,101.8077,99.3781,101.5289,139475.0
2025-04-04 11:00:00,101.79,103.6,101.71,103.06,69798.0,101.3596,103.162,101.28,102.6243,69798.0
2025-04-04 11:10:00,103.16,105.66,103.02,105.1,72760.0,102.7239,105.2133,102.5844,104.6557,72760.0
2025-04-04 11:20:00,105.11,105.96,104.2,104.21,75131.0,104.6656,105.512,103.7595,103.7694,75131.0
2025-04-04 11:30:00,104.17,104.61,103.63,103.83,17473.0,103.7296,104.1677,103.1919,103.391,17473.0
2025-04-04 11:40:00,103.97,104.45,103.52,104.26,89804.0,103.5304,104.0084,103.0823,103.8192,89804.0
2025-04-04 11:50:00,104.21,104.67,103.4,103.4,36595.0,103.7694,104.2275,102.9628,102.9628,36595.0
2025-04-04 12:00:00,103.48,104.37,103.48,103.86,49231.0,103.0425,103.9287,103.0425,103.4209,49231.0
2025-04-04 12:10:00,103.86,104.31,103.2,103.34,32738.0,103.4209,103.869,102.7637,102.9031,32738.0
2025-04-04 12:20:00,103.28,103.43,103.04,103.29,29860.0,102.8433,102.9927,102.6044,102.8533,29860.0
2025-04-04 12:30:00,103.28,103.8,103.02,103.75,33380.0,102.8433,103.3611,102.5844,103.3114,33380.0
2025-04-04 12:40:00,103.81,104.17,103.26,103.32,19002.0,103.3711,103.7296,102.8234,102.8832,19002.0
2025-04-04 12:50:00,103.4,103.85,103.17,103.7,16785.0,102.9628,103.4109,102.7338,103.2616,16785.0
2025-04-04 13:00:00,103.65,104.21,103.59,103.78,24916.0,103.2118,103.7694,103.152,103.3412,24916.0
2025-04-04 13:10:00,103.77,103.77,102.8,103.2,17735.0,103.3313,103.3313,102.3654,102.7637,17735.0
2025-04-04 13:20:00,103.19,104.12,103.19,104.08,21279.0,102.7537,103.6798,102.7537,103.64,21279.0
2025-04-04 13:30:00,103.97,104.61,103.52,104.45,33626.0,103.5304,104.1677,103.0823,104.0084,33626.0
2025-04-04 13:40:00,104.45,105.06,104.15,104.92,19502.0,104.0084,104.6158,103.7097,104.4764,19502.0
2025-04-04 13:50:00,104.91,104.91,104.25,104.87,24388.0,104.4665,104.4665,103.8092,104.4266,24388.0
2025-04-04 14:00:00,105.03,105.28,104.59,104.66,15937.0,104.5859,104.8349,104.1478,104.2175,15937.0
2025-04-04 14:10:00,104.59,104.64,103.86,103.97,20546.0,104.1478,104.1976,103.4209,103.5304,20546.0
2025-04-04 14:20:00,104.01,104.01,103.34,103.41,19505.0,103.5703,103.5703,102.9031,102.9728,19505.0
2025-04-04 14:30:00,103.44,103.58,103.09,103.33,33883.0,103.0027,103.1421,102.6542,102.8931,33883.0
2025-04-04 14:40:00,103.33,103.36,102.78,103.32,17586.0,102.8931,102.923,102.3455,102.8832,17586.0
2025-04-04 14:50:00,103.32,103.51,102.94,103.27,28991.0,102.8832,103.0724,102.5048,102.8334,28991.0
2025-04-04 15:00:00,103.28,103.38,102.9,103.25,25876.0,102.8433,102.9429,102.465,102.8135,25876.0
2025-04-04 15:10:00,103.28,103.84,103.23,103.59,31337.0,102.8433,103.401,102.7936,103.152,31337.0
2025-04-04 15:20:00,103.61,104.29,103.61,104.02,35041.0,103.172,103.8491,103.172,103.5802,35041.0
2025-04-04 15:30:00,104.01,104.48,103.68,104.11,43059.0,103.5703,104.0383,103.2417,103.6698,43059.0
2025-04-04 15:40:00,104.1,104.47,103.55,103.65,106830.0,103.6599,104.0283,103.1122,103.2118,106830.0
2025-04-04 15:50:00,103.53,103.67,102.82,103.24,203280.0,103.0923,103.2317,102.3853,102.8035,203280.0
2025-04-07 09:30:00,99.22,99.45,97.76,98.73,165290.0,98.8005,99.0295,97.3467,98.3126,165290.0
2025-04-07 09:40:00,98.75,99.9,97.59,99.34,49580.0,98.3325,99.4776,97.1774,98.92,49580.0
2025-04-07 09:50:00,99.58,101.45,99.27,101.07,47738.0,99.159,101.0211,98.8503,100.6427,47738.0
2025-04-07 10:00:00,101.13,101.88,100.81,101.43,57125.0,100.7024,101.4493,100.3838,101.0012,57125.0
2025-04-07 10:10:00,101.58,108.08,101.48,106.44,89531.0,101.1505,107.6231,101.051,105.99,89531.0
2025-04-07 10:20:00,106.27,106.54,101.73,102.41,87844.0,105.8207,106.0896,101.2999,101.977,87844.0
2025-04-07 10:30:00,102.45,103.98,102.03,103.19,138065.0,102.0169,103.5404,101.5986,102.7537,138065.0
2025-04-07 10:40:00,103.07,104.91,102.93,104.7,70155.0,102.6342,104.4665,102.4948,104.2573,70155.0
2025-04-07 10:50:00,104.78,107.14,104.6,106.2,45487.0,104.337,106.687,104.1578,105.751,45487.0
2025-04-07 11:00:00,106.19,107.27,104.81,104.87,40721.0,105.741,106.8165,104.3669,104.4266,40721.0
2025-04-07 11:10:00,104.68,105.32,102.8,104.15,63592.0,104.2374,104.8747,102.3654,103.7097,63592.0
2025-04-07 11:20:00,104.23,104.59,102.36,102.44,124649.0,103.7893,104.1478,101.9272,102.0069,124649.0
2025-04-07 11:30:00,102.44,104.09,102.4,103.63,69333.0,102.0069,103.6499,101.9671,103.1919,69333.0
2025-04-07 11:40:00,103.65,104.78,103.64,104.18,30442.0,103.2118,104.337,103.2018,103.7395,30442.0
2025-04-07 11:50:00,104.29,104.49,103.25,103.39,33882.0,103.8491,104.0482,102.8135,102.9529,33882.0
2025-04-07 12:00:00,103.25,103.33,102.01,102.09,29771.0,102.8135,102.8931,101.5787,101.6584,29771.0
2025-04-07 12:10:00,102.09,102.51,101.77,102.32,32259.0,101.6584,102.0766,101.3397,101.8874,32259.0
2025-04-07 12:20:00,102.35,102.96,101.66,102.68,23500.0,101.9173,102.5247,101.2302,102.2459,23500.0
2025-04-07 12:30:00,102.76,103.15,102.64,102.97,43708.0,102.3255,102.7139,102.2061,102.5347,43708.0
2025-04-07 12:40:00,102.7,102.97,101.79,101.98,31323.0,102.2658,102.5347,101.3596,101.5488,31323.0
2025-04-07 12:50:00,101.98,102.34,101.71,101.95,24165.0,101.5488,101.9073,101.28,101.519,24165.0
2025-04-07 13:00:00,102.08,103.91,101.92,102.28,56190.0,101.6484,103.4707,101.4891,101.8476,56190.0
2025-04-07 13:10:00,102.2,104.2,102.14,103.88,22715.0,101.7679,103.7595,101.7082,103.4408,22715.0
2025-04-07 13:20:00,103.87,104.3,103.44,104.2,37064.0,103.4309,103.859,103.0027,103.7595,37064.0
2025-04-07 13:30:00,104.22,104.62,103.4,104.53,37359.0,103.7794,104.1777,102.9628,104.0881,37359.0
2025-04-07 13:40:00,104.35,105.89,104.0,105.27,32473.0,103.9088,105.4423,103.5603,104.8249,32473.0
2025-04-07 13:50:00,105.26,105.35,104.49,105.13,45310.0,104.815,104.9046,104.0482,104.6855,45310.0
2025-04-07 14:00:00,105.17,105.35,104.35,104.55,39357.0,104.7254,104.9046,103.9088,104.108,39357.0
2025-04-07 14:10:00,104.7,105.44,104.2,105.1,50588.0,104.2573,104.9942,103.7595,104.6557,50588.0
2025-04-07 14:20:00,105.12,105.18,103.59,103.73,28416.0,104.6756,104.7353,103.152,103.2914,28416.0
2025-04-07 14:30:00,103.73,104.9,103.72,104.72,30368.0,103.2914,104.4565,103.2815,104.2773,30368.0
2025-04-07 14:40:00,104.58,105.03,104.03,104.61,41343.0,104.1379,104.5859,103.5902,104.1677,41343.0
2025-04-07 14:50:00,104.47,104.53,103.5,103.78,38043.0,104.0283,104.0881,103.0624,103.3412,38043.0
2025-04-07 15:00:00,103.85,104.79,103.74,103.98,26339.0,103.4109,104.347,103.3014,103.5404,26339.0
2025-04-07 15:10:00,103.93,104.83,103.8,104.72,33340.0,103.4906,104.3868,103.3611,104.2773,33340.0
2025-04-07 15:20:00,104.72,104.72,103.92,103.92,71437.0,104.2773,104.2773,103.4806,103.4806,71437.0
2025-04-07 15:30:00,103.95,105.49,103.94,104.76,56882.0,103.5105,105.044,103.5006,104.3171,56882.0
2025-04-07 15:40:00,104.84,104.96,103.99,104.66,59776.0,104.3968,104.5162,103.5503,104.2175,59776.0
2025-04-07 15:50:00,104.57,105.21,104.35,104.96,185230.0,104.1279,104.7652,103.9088,104.5162,185230.0
2025-04-08 09:30:00,109.5,110.77,107.72,108.03,129470.0,109.0371,110.3017,107.2646,107.5733,129470.0
2025-04-08 09:40:00,108.02,108.68,107.27,108.1,42987.0,107.5633,108.2205,106.8165,107.643,42987.0
2025-04-08 09:50:00,108.29,109.5,107.99,109.12,38582.0,107.8322,109.0371,107.5334,108.6587,38582.0
2025-04-08 10:00:00,109.12,109.44,108.7,109.14,42686.0,108.6587,108.9773,108.2404,108.6786,42686.0
2025-04-08 10:10:00,109.43,109.48,108.49,108.92,33843.0,108.9673,109.0171,108.0313,108.4595,33843.0
2025-04-08 10:20:00,108.77,109.1,108.06,108.74,24449.0,108.3101,108.6387,107.6031,108.2803,24449.0
2025-04-08 10:30:00,108.74,108.81,108.02,108.18,23084.0,108.2803,108.35,107.5633,107.7226,23084.0
2025-04-08 10:40:00,108.19,108.21,107.13,107.18,24701.0,107.7326,107.7525,106.6771,106.7269,24701.0
2025-04-08 10:50:00,107.15,107.32,106.24,106.24,22813.0,106.697,106.8663,105.7908,105.7908,22813.0
2025-04-08 11:00:00,106.24,106.56,105.9,106.08,25516.0,105.7908,106.1095,105.4523,105.6315,25516.0
2025-04-08 11:10:00,106.11,106.17,105.17,105.6,43932.0,105.6614,105.7211,104.7254,105.1535,43932.0
2025-04-08 11:20:00,105.64,106.02,105.3,105.55,29925.0,105.1934,105.5718,104.8548,105.1038,29925.0
2025-04-08 11:30:00,105.43,106.73,105.4,106.64,24638.0,104.9843,106.2788,104.9544,106.1891,24638.0
2025-04-08 11:40:00,106.59,106.91,106.33,106.35,15897.0,106.1394,106.458,105.8805,105.9004,15897.0
2025-04-08 11:50:00,106.48,107.22,106.02,107.12,22041.0,106.0298,106.7667,105.5718,106.6671,22041.0
2025-04-08 12:00:00,107.01,107.28,106.74,106.95,30222.0,106.5576,106.8264,106.2887,106.4978,30222.0
2025-04-08 12:10:00,107.12,107.34,106.37,106.42,20803.0,106.6671,106.8862,105.9203,105.9701,20803.0
2025-04-08 12:20:00,106.42,106.64,105.87,106.64,21218.0,105.9701,106.1891,105.4224,106.1891,21218.0
2025-04-08 12:30:00,106.64,106.81,105.53,105.62,86308.0,106.1891,106.3584,105.0838,105.1735,86308.0
2025-04-08 12:40:00,105.7,106.23,105.3,106.04,30549.0,105.2531,105.7809,104.8548,105.5917,30549.0
2025-04-08 12:50:00,106.15,106.22,105.36,105.5,67547.0,105.7012,105.7709,104.9146,105.054,67547.0
2025-04-08 13:00:00,105.47,105.59,104.63,104.73,45886.0,105.0241,105.1436,104.1876,104.2872,45886.0
2025-04-08 13:10:00,104.73,105.27,104.21,104.91,34250.0,104.2872,104.8249,103.7694,104.4665,34250.0
2025-04-08 13:20:00,104.94,105.11,104.33,104.42,17631.0,104.4963,104.6656,103.8889,103.9785,17631.0
2025-04-08 13:30:00,104.5,105.58,104.39,105.24,29926.0,104.0582,105.1336,103.9487,104.7951,29926.0
2025-04-08 13:40:00,105.51,106.46,105.51,105.79,21993.0,105.0639,106.0099,105.0639,105.3427,21993.0
2025-04-08 13:50:00,105.67,105.87,105.42,105.74,11830.0,105.2232,105.4224,104.9743,105.2929,11830.0
2025-04-08 14:00:00,105.73,105.8,105.18,105.25,27490.0,105.283,105.3527,104.7353,104.805,27490.0
2025-04-08 14:10:00,105.29,105.65,104.93,105.65,11704.0,104.8449,105.2033,104.4864,105.2033,11704.0
2025-04-08 14:20:00,105.58,105.78,104.76,104.79,15701.0,105.1336,105.3328,104.3171,104.347,15701.0
2025-04-08 14:30:00,104.87,106.48,104.87,105.15,32768.0,104.4266,106.0298,104.4266,104.7054,32768.0
2025-04-08 14:40:00,105.03,105.15,104.41,105.07,15377.0,104.5859,104.7054,103.9686,104.6258,15377.0
2025-04-08 14:50:00,105.04,105.11,104.32,104.32,13195.0,104.5959,104.6656,103.879,103.879,13195.0
2025-04-08 15:00:00,104.39,104.45,103.42,103.43,16864.0,103.9487,104.0084,102.9828,102.9927,16864.0
2025-04-08 15:10:00,103.43,103.73,102.72,102.88,35177.0,102.9927,103.2914,102.2857,102.445,35177.0
2025-04-08 15:20:00,102.83,103.64,102.59,103.24,97912.0,102.3953,103.2018,102.1563,102.8035,97912.0
2025-04-08 15:30:00,103.18,103.3,101.89,102.04,57846.0,102.7438,102.8633,101.4592,101.6086,57846.0
2025-04-08 15:40:00,101.96,103.02,101.64,101.64,51811.0,101.5289,102.5844,101.2103,101.2103,51811.0
2025-04-08 15:50:00,101.55,103.84,101.55,103.68,157550.0,101.1207,103.401,101.1207,103.2417,157550.0
2025-04-09 09:30:00,103.64,105.28,103.64,105.28,94122.0,103.2018,104.8349,103.2018,104.8349,94122.0
2025-04-09 09:40:00,105.36,106.22,103.29,103.95,24771.0,104.9146,105.7709,102.8533,103.5105,24771.0
2025-04-09 09:50:00,103.75,104.67,103.51,103.8,30954.0,103.3114,104.2275,103.0724,103.3611,30954.0
2025-04-09 10:00:00,104.01,104.67,102.9,103.42,40427.0,103.5703,104.2275,102.465,102.9828,40427.0
2025-04-09 10:10:00,103.4,103.81,103.02,103.45,21076.0,102.9628,103.3711,102.5844,103.0126,21076.0
2025-04-09 10:20:00,103.42,103.91,103.0,103.87,32147.0,102.9828,103.4707,102.5645,103.4309,32147.0
2025-04-09 10:30:00,103.82,104.56,103.72,103.72,37880.0,103.3811,104.1179,103.2815,103.2815,37880.0
2025-04-09 10:40:00,103.72,104.2,103.35,103.38,31759.0,103.2815,103.7595,102.9131,102.9429,31759.0
2025-04-09 10:50:00,103.48,103.54,102.5,102.5,25610.0,103.0425,103.1022,102.0666,102.0666,25610.0
2025-04-09 11:00:00,102.46,103.88,102.46,103.65,14547.0,102.0268,103.4408,102.0268,103.2118,14547.0
2025-04-09 11:10:00,103.65,104.07,103.39,103.73,28212.0,103.2118,103.63,102.9529,103.2914,28212.0
2025-04-09 11:20:00,103.73,104.1,103.56,103.89,43547.0,103.2914,103.6599,103.1222,103.4508,43547.0
2025-04-09 11:30:00,103.87,104.12,103.26,103.3,14992.0,103.4309,103.6798,102.8234,102.8633,14992.0
2025-04-09 11:40:00,103.27,104.57,103.05,104.21,28209.0,102.8334,104.1279,102.6143,103.7694,28209.0
2025-04-09 11:50:00,104.2,104.54,103.56,103.66,9618.0,103.7595,104.098,103.1222,103.2217,9618.0
2025-04-09 12:00:00,103.55,104.25,103.43,104.2,7259.0,103.1122,103.8092,102.9927,103.7595,7259.0
2025-04-09 12:10:00,104.06,104.82,104.06,104.76,13242.0,103.6201,104.3768,103.6201,104.3171,13242.0
2025-04-09 12:20:00,104.65,104.77,104.26,104.43,18353.0,104.2076,104.327,103.8192,103.9885,18353.0
2025-04-09 12:30:00,104.31,105.34,104.23,105.31,34885.0,103.869,104.8946,103.7893,104.8648,34885.0
2025-04-09 12:40:00,105.31,105.31,104.32,104.74,62943.0,104.8648,104.8648,103.879,104.2972,62943.0
2025-04-09 12:50:00,104.85,105.15,104.61,104.8,8016.0,104.4067,104.7054,104.1677,104.3569,8016.0
2025-04-09 13:00:00,104.84,105.99,104.83,105.11,22703.0,104.3968,105.5419,104.3868,104.6656,22703.0
2025-04-09 13:10:00,105.11,107.43,104.0,107.28,41126.0,104.6656,106.9758,103.5603,106.8264,41126.0
2025-04-09 13:20:00,107.46,113.0,106.7,109.84,88543.0,107.0057,112.5223,106.2489,109.3756,88543.0
2025-04-09 13:30:00,110.46,113.7,110.34,111.55,50109.0,109.993,113.2193,109.8735,111.0784,50109.0
2025-04-09 13:40:00,111.45,112.81,110.94,112.42,76397.0,110.9788,112.3331,110.471,111.9447,76397.0
2025-04-09 13:50:00,112.29,114.79,111.72,114.54,46608.0,111.8153,114.3047,111.2477,114.0557,46608.0
2025-04-09 14:00:00,115.0,115.79,113.03,113.96,86263.0,114.5138,115.3005,112.5521,113.4782,86263.0
2025-04-09 14:10:00,113.97,116.28,113.97,115.34,50965.0,113.4882,115.7884,113.4882,114.8524,50965.0
2025-04-09 14:20:00,115.43,116.58,115.1,115.81,89342.0,114.942,116.0871,114.6134,115.3204,89342.0
2025-04-09 14:30:00,115.62,116.33,114.7,115.29,58690.0,115.1312,115.8382,114.2151,114.8026,58690.0
2025-04-09 14:40:00,115.13,115.57,113.63,114.91,50576.0,114.6432,115.0814,113.1496,114.4242,50576.0
2025-04-09 14:50:00,114.98,115.32,114.07,114.16,104024.0,114.4939,114.8324,113.5877,113.6773,104024.0
2025-04-09 15:00:00,114.14,115.25,113.74,114.63,57966.0,113.6574,114.7627,113.2591,114.1454,57966.0
2025-04-09 15:10:00,114.99,115.85,114.89,115.62,48373.0,114.5038,115.3602,114.4043,115.1312,48373.0
2025-04-09 15:20:00,115.77,116.54,115.62,116.0,51539.0,115.2805,116.0473,115.1312,115.5096,51539.0
2025-04-09 15:30:00,116.14,116.77,115.12,115.67,58512.0,115.649,116.2763,114.6333,115.181,58512.0
2025-04-09 15:40:00,115.67,116.19,115.33,116.11,80938.0,115.181,115.6988,114.8424,115.6191,80938.0
2025-04-09 15:50:00,116.18,116.59,115.25,115.41,311811.0,115.6888,116.0971,114.7627,114.9221,311811.0
2025-04-10 09:30:00,112.36,112.56,110.59,111.6,89088.0,111.885,112.0841,110.1224,111.1282,89088.0
2025-04-10 09:40:00,111.94,112.34,111.16,111.69,38713.0,111.4667,111.865,110.69,111.2178,38713.0
2025-04-10 09:50:00,111.69,112.4,111.19,111.38,21225.0,111.2178,111.9248,110.7199,110.9091,21225.0
2025-04-10 10:00:00,111.27,111.46,110.2,110.57,52120.0,110.7996,110.9888,109.7341,110.1025,52120.0
2025-04-10 10:10:00,110.54,110.97,109.75,110.78,14219.0,110.0727,110.5008,109.286,110.3116,14219.0
2025-04-10 10:20:00,110.76,111.6,110.75,111.0,15243.0,110.2917,111.1282,110.2818,110.5307,15243.0
2025-04-10 10:30:00,111.02,112.02,111.01,111.44,23238.0,110.5506,111.5464,110.5407,110.9688,23238.0
2025-04-10 10:40:00,111.57,111.85,110.55,110.85,21502.0,111.0983,111.3771,110.0826,110.3813,21502.0
2025-04-10 10:50:00,110.71,110.94,110.23,110.3,48492.0,110.2419,110.471,109.764,109.8337,48492.0
2025-04-10 11:00:00,110.24,110.65,110.04,110.65,29867.0,109.7739,110.1822,109.5748,110.1822,29867.0
2025-04-10 11:10:00,110.61,110.61,109.72,109.79,17334.0,110.1424,110.1424,109.2561,109.3258,17334.0
2025-04-10 11:20:00,109.8,109.93,109.07,109.19,80161.0,109.3358,109.4652,108.6089,108.7284,80161.0
2025-04-10 11:30:00,109.15,109.26,108.74,108.75,22352.0,108.6885,108.7981,108.2803,108.2902,22352.0
2025-04-10 11:40:00,108.85,109.12,108.64,108.7,20771.0,108.3898,108.6587,108.1807,108.2404,20771.0
2025-04-10 11:50:00,108.69,108.92,108.12,108.22,31020.0,108.2305,108.4595,107.6629,107.7625,31020.0
2025-04-10 12:00:00,108.28,108.78,107.83,108.25,24478.0,107.8222,108.3201,107.3741,107.7923,24478.0
2025-04-10 12:10:00,108.15,108.39,107.32,107.37,17919.0,107.6928,107.9317,106.8663,106.9161,17919.0
2025-04-10 12:20:00,107.43,107.46,106.05,106.73,79163.0,106.9758,107.0057,105.6016,106.2788,79163.0
2025-04-10 12:30:00,106.91,108.42,106.84,108.26,40564.0,106.458,107.9616,106.3883,107.8023,40564.0
2025-04-10 12:40:00,108.16,108.88,107.71,108.63,30078.0,107.7027,108.4197,107.2546,108.1707,30078.0
2025-04-10 12:50:00,108.58,108.9,108.05,108.63,28523.0,108.1209,108.4396,107.5932,108.1707,28523.0
2025-04-10 13:00:00,108.63,109.64,108.19,108.32,39313.0,108.1707,109.1765,107.7326,107.862,39313.0
2025-04-10 13:10:00,108.33,108.35,107.15,107.36,46296.0,107.872,107.8919,106.697,106.9061,46296.0
2025-04-10 13:20:00,107.41,108.78,106.91,108.63,55580.0,106.9559,108.3201,106.458,108.1707,55580.0
2025-04-10 13:30:00,108.45,109.31,108.45,108.76,20251.0,107.9915,108.8479,107.9915,108.3002,20251.0
2025-04-10 13:40:00,108.84,110.12,108.66,109.57,18451.0,108.3798,109.6544,108.2006,109.1068,18451.0
2025-04-10 13:50:00,109.57,110.5,109.12,110.36,33185.0,109.1068,110.0328,108.6587,109.8934,33185.0
2025-04-10 14:00:00,110.08,111.1,109.8,110.02,17466.0,109.6146,110.6303,109.3358,109.5549,17466.0
2025-04-10 14:10:00,109.95,110.11,109.06,109.75,26800.0,109.4851,109.6445,108.5989,109.286,26800.0
2025-04-10 14:20:00,109.92,111.16,109.92,110.94,22809.0,109.4553,110.69,109.4553,110.471,22809.0
2025-04-10 14:30:00,111.12,111.12,110.09,110.38,33231.0,110.6502,110.6502,109.6246,109.9133,33231.0
2025-04-10 14:40:00,110.42,110.97,110.0,110.11,16442.0,109.9532,110.5008,109.5349,109.6445,16442.0
2025-04-10 14:50:00,110.26,110.6,109.5,110.02,12633.0,109.7938,110.1324,109.0371,109.5549,12633.0
2025-04-10 15:00:00,109.95,110.79,109.57,109.66,17262.0,109.4851,110.3216,109.1068,109.1964,17262.0
2025-04-10 15:10:00,109.68,110.28,109.56,110.25,18443.0,109.2163,109.8138,109.0968,109.7839,18443.0
2025-04-10 15:20:00,110.23,110.59,109.13,109.22,53743.0,109.764,110.1224,108.6686,108.7582,53743.0
2025-04-10 15:30:00,109.13,110.06,108.82,108.82,23202.0,108.6686,109.5947,108.3599,108.3599,23202.0
2025-04-10 15:40:00,108.95,109.09,108.11,108.73,55184.0,108.4894,108.6288,107.6529,108.2703,55184.0
2025-04-10 15:50:00,108.94,109.75,108.94,109.43,181125.0,108.4794,109.286,108.4794,108.9673,181125.0
2025-04-11 09:30:00,109.71,110.5,108.75,110.01,48453.0,109.2462,110.0328,108.2902,109.5449,48453.0
2025-04-11 09:40:00,110.0,111.36,109.42,110.77,19651.0,109.5349,110.8892,108.9574,110.3017,19651.0
2025-04-11 09:50:00,110.77,111.4,110.24,110.49,25412.0,110.3017,110.929,109.7739,110.0229,25412.0
2025-04-11 10:00:00,110.31,110.63,109.41,109.86,26481.0,109.8436,110.1623,108.9474,109.3955,26481.0
2025-04-11 10:10:00,109.78,110.23,108.87,109.04,12396.0,109.3159,109.764,108.4097,108.579,12396.0
2025-04-11 10:20:00,109.07,109.28,107.92,108.08,28583.0,108.6089,108.818,107.4637,107.6231,28583.0
2025-04-11 10:30:00,108.14,109.05,107.95,108.85,45564.0,107.6828,108.589,107.4936,108.3898,45564.0
2025-04-11 10:40:00,108.51,109.23,108.48,108.8,11849.0,108.0512,108.7682,108.0214,108.34,11849.0
2025-04-11 10:50:00,108.66,108.86,108.16,108.16,9433.0,108.2006,108.3998,107.7027,107.7027,9433.0
2025-04-11 11:00:00,108.15,109.39,107.81,108.21,28167.0,107.6928,108.9275,107.3542,107.7525,28167.0
2025-04-11 11:10:00,108.14,108.15,107.43,107.65,12242.0,107.6828,107.6928,106.9758,107.1949,12242.0
2025-04-11 11:20:00,107.69,107.97,107.38,107.75,11930.0,107.2347,107.5135,106.926,107.2944,11930.0
2025-04-11 11:30:00,107.82,108.45,107.68,108.45,13419.0,107.3642,107.9915,107.2247,107.9915,13419.0
2025-04-11 11:40:00,108.32,108.32,107.9,108.14,6171.0,107.862,107.862,107.4438,107.6828,6171.0
2025-04-11 11:50:00,108.14,108.61,108.07,108.45,11542.0,107.6828,108.1508,107.6131,107.9915,11542.0
2025-04-11 12:00:00,108.45,108.71,108.23,108.27,4241.0,107.9915,108.2504,107.7724,107.8123,4241.0
2025-04-11 12:10:00,108.32,108.89,108.31,108.89,5180.0,107.862,108.4296,107.8521,108.4296,5180.0
2025-04-11 12:20:00,108.89,108.89,108.37,108.63,11157.0,108.4296,108.4296,107.9118,108.1707,11157.0
2025-04-11 12:30:00,108.65,109.97,108.65,109.88,13993.0,108.1906,109.5051,108.1906,109.4154,13993.0
2025-04-11 12:40:00,109.89,110.21,109.59,110.21,13951.0,109.4254,109.744,109.1267,109.744,13951.0
2025-04-11 12:50:00,110.2,110.35,109.88,110.03,15121.0,109.7341,109.8835,109.4154,109.5648,15121.0
2025-04-11 13:00:00,110.08,110.61,109.94,110.42,11447.0,109.6146,110.1424,109.4752,109.9532,11447.0
2025-04-11 13:10:00,110.45,110.45,109.81,109.92,13455.0,109.983,109.983,109.3457,109.4553,13455.0
2025-04-11 13:20:00,110.0,110.38,109.72,109.99,17627.0,109.5349,109.9133,109.2561,109.525,17627.0
2025-04-11 13:30:00,109.84,110.78,109.58,110.78,16515.0,109.3756,110.3116,109.1167,110.3116,16515.0
2025-04-11 13:40:00,110.63,111.66,110.62,111.08,17821.0,110.1623,111.1879,110.1523,110.6104,17821.0
2025-04-11 13:50:00,110.9,111.73,110.9,111.31,24158.0,110.4311,111.2576,110.4311,110.8394,24158.0
2025-04-11 14:00:00,111.41,111.6,110.94,111.06,19046.0,110.939,111.1282,110.471,110.5905,19046.0
2025-04-11 14:10:00,111.04,111.28,110.57,110.76,18111.0,110.5705,110.8095,110.1025,110.2917,18111.0
2025-04-11 14:20:00,110.91,111.0,110.37,110.79,33008.0,110.4411,110.5307,109.9034,110.3216,33008.0
2025-04-11 14:30:00,110.81,110.93,110.51,110.66,8470.0,110.3415,110.461,110.0428,110.1921,8470.0
2025-04-11 14:40:00,110.88,111.28,110.88,111.09,32567.0,110.4112,110.8095,110.4112,110.6203,32567.0
2025-04-11 14:50:00,111.13,111.22,110.56,110.75,11563.0,110.6602,110.7498,110.0926,110.2818,11563.0
2025-04-11 15:00:00,110.76,111.5,110.75,111.44,12145.0,110.2917,111.0286,110.2818,110.9688,12145.0
2025-04-11 15:10:00,111.48,111.93,111.34,111.92,49327.0,111.0087,111.4568,110.8693,111.4468,49327.0
2025-04-11 15:20:00,111.87,112.0,111.37,111.4,37120.0,111.397,111.5265,110.8991,110.929,37120.0
2025-04-11 15:30:00,111.5,111.64,111.19,111.43,29773.0,111.0286,111.168,110.7199,110.9589,29773.0
2025-04-11 15:40:00,111.47,111.7,111.31,111.44,39346.0,110.9987,111.2278,110.8394,110.9688,39346.0
2025-04-11 15:50:00,111.51,111.8,111.14,111.19,138958.0,111.0386,111.3273,110.6701,110.7199,138958.0
2025-04-14 09:30:00,113.08,113.45,112.3,112.46,38280.0,112.6019,112.9704,111.8252,111.9845,38280.0
2025-04-14 09:40:00,112.48,113.0,111.74,112.97,5340.0,112.0045,112.5223,111.2676,112.4924,5340.0
2025-04-14 09:50:00,113.04,113.25,112.6,112.89,12106.0,112.5621,112.7712,112.1239,112.4127,12106.0
2025-04-14 10:00:00,112.89,113.6,112.26,113.24,36572.0,112.4127,113.1197,111.7854,112.7612,36572.0
2025-04-14 10:10:00,113.24,113.24,112.55,113.05,22052.0,112.7612,112.7612,112.0742,112.572,22052.0
2025-04-14 10:20:00,113.04,113.59,112.72,113.54,6407.0,112.5621,113.1098,112.2434,113.06,6407.0
2025-04-14 10:30:00,113.54,113.76,113.19,113.65,9723.0,113.06,113.279,112.7115,113.1695,9723.0
2025-04-14 10:40:00,113.6,113.81,113.38,113.72,34329.0,113.1197,113.3288,112.9006,113.2392,34329.0
2025-04-14 10:50:00,113.66,113.85,113.07,113.17,41501.0,113.1795,113.3687,112.592,112.6915,41501.0
2025-04-14 11:00:00,113.13,113.27,112.3,112.61,35369.0,112.6517,112.7911,111.8252,112.1339,35369.0
2025-04-14 11:10:00,112.51,112.56,111.67,111.86,35638.0,112.0343,112.0841,111.1979,111.3871,35638.0
2025-04-14 11:20:00,111.86,112.09,111.46,111.62,42133.0,111.3871,111.6161,110.9888,111.1481,42133.0
2025-04-14 11:30:00,111.58,112.02,111.29,111.33,25229.0,111.1083,111.5464,110.8195,110.8593,25229.0
2025-04-14 11:40:00,111.33,111.71,110.78,110.91,17522.0,110.8593,111.2377,110.3116,110.4411,17522.0
2025-04-14 11:50:00,110.92,111.37,110.77,111.17,8378.0,110.451,110.8991,110.3017,110.7,8378.0
2025-04-14 12:00:00,111.1,111.53,111.06,111.15,10131.0,110.6303,111.0585,110.5905,110.6801,10131.0
2025-04-14 12:10:00,111.12,111.77,110.6,111.5,50165.0,110.6502,111.2975,110.1324,111.0286,50165.0
2025-04-14 12:20:00,111.65,111.88,111.33,111.53,7090.0,111.178,111.407,110.8593,111.0585,7090.0
2025-04-14 12:30:00,111.5,112.17,111.49,111.82,10578.0,111.0286,111.6958,111.0186,111.3472,10578.0
2025-04-14 12:40:00,111.97,112.07,111.73,111.75,4624.0,111.4966,111.5962,111.2576,111.2775,4624.0
2025-04-14 12:50:00,111.69,111.97,111.22,111.27,9846.0,111.2178,111.4966,110.7498,110.7996,9846.0
2025-04-14 13:00:00,111.25,112.52,111.14,111.22,27175.0,110.7797,112.0443,110.6701,110.7498,27175.0
2025-04-14 13:10:00,111.19,111.51,110.92,111.09,18381.0,110.7199,111.0386,110.451,110.6203,18381.0
2025-04-14 13:20:00,111.19,111.33,111.0,111.15,24504.0,110.7199,110.8593,110.5307,110.6801,24504.0
2025-04-14 13:30:00,111.19,111.28,110.84,111.07,36016.0,110.7199,110.8095,110.3714,110.6004,36016.0
2025-04-14 13:40:00,111.06,111.33,110.87,111.03,21236.0,110.5905,110.8593,110.4013,110.5606,21236.0
2025-04-14 13:50:00,111.17,111.52,111.1,111.28,24208.0,110.7,111.0485,110.6303,110.8095,24208.0
2025-04-14 14:00:00,111.29,111.41,111.09,111.18,11654.0,110.8195,110.939,110.6203,110.7099,11654.0
2025-04-14 14:10:00,111.24,111.29,110.8,111.12,24045.0,110.7697,110.8195,110.3316,110.6502,24045.0
2025-04-14 14:20:00,111.12,111.39,111.12,111.34,13008.0,110.6502,110.9191,110.6502,110.8693,13008.0
2025-04-14 14:30:00,111.31,111.7,111.24,111.69,18850.0,110.8394,111.2278,110.7697,111.2178,18850.0
2025-04-14 14:40:00,111.64,111.81,111.57,111.73,9255.0,111.168,111.3373,111.0983,111.2576,9255.0
2025-04-14 14:50:00,111.8,111.97,111.69,111.92,13078.0,111.3273,111.4966,111.2178,111.4468,13078.0
2025-04-14 15:00:00,111.83,112.04,111.82,111.95,36107.0,111.3572,111.5663,111.3472,111.4767,36107.0
2025-04-14 15:10:00,111.93,112.09,111.76,111.95,29168.0,111.4568,111.6161,111.2875,111.4767,29168.0
2025-04-14 15:20:00,111.94,112.02,111.5,111.71,56363.0,111.4667,111.5464,111.0286,111.2377,56363.0
2025-04-14 15:30:00,111.71,111.76,111.46,111.65,17874.0,111.2377,111.2875,110.9888,111.178,17874.0
2025-04-14 15:40:00,111.55,111.58,110.96,111.16,31492.0,111.0784,111.1083,110.4909,110.69,31492.0
2025-04-14 15:50:00,111.0,111.19,110.67,110.82,127528.0,110.5307,110.7199,110.2021,110.3515,127528.0
2025-04-15 09:30:00,110.34,111.61,110.34,111.08,28125.0,109.8735,111.1381,109.8735,110.6104,28125.0
2025-04-15 09:40:00,111.09,111.95,110.76,111.95,21437.0,110.6203,111.4767,110.2917,111.4767,21437.0
2025-04-15 09:50:00,111.76,112.15,111.22,111.24,19104.0,111.2875,111.6758,110.7498,110.7697,19104.0
2025-04-15 10:00:00,111.24,112.31,111.2,112.18,27658.0,110.7697,111.8352,110.7299,111.7057,27658.0
2025-04-15 10:10:00,112.26,112.77,111.77,111.84,23828.0,111.7854,112.2932,111.2975,111.3672,23828.0
2025-04-15 10:20:00,111.83,112.31,111.6,111.98,16302.0,111.3572,111.8352,111.1282,111.5066,16302.0
2025-04-15 10:30:00,112.1,112.33,111.74,111.74,18059.0,111.6261,111.8551,111.2676,111.2676,18059.0
2025-04-15 10:40:00,111.68,112.41,111.67,112.21,16940.0,111.2078,111.9347,111.1979,111.7356,16940.0
2025-04-15 10:50:00,112.28,112.42,111.97,112.04,24440.0,111.8053,111.9447,111.4966,111.5663,24440.0
2025-04-15 11:00:00,112.0,112.38,111.5,111.77,34693.0,111.5265,111.9049,111.0286,111.2975,34693.0
2025-04-15 11:10:00,111.63,111.96,111.61,111.84,18372.0,111.158,111.4867,111.1381,111.3672,18372.0
2025-04-15 11:20:00,111.81,112.04,111.5,111.56,13982.0,111.3373,111.5663,111.0286,111.0883,13982.0
2025-04-15 11:30:00,111.61,112.0,111.5,111.71,9658.0,111.1381,111.5265,111.0286,111.2377,9658.0
2025-04-15 11:40:00,111.73,111.81,111.55,111.66,7556.0,111.2576,111.3373,111.0784,111.1879,7556.0
2025-04-15 11:50:00,111.7,111.84,111.37,111.53,7443.0,111.2278,111.3672,110.8991,111.0585,7443.0
2025-04-15 12:00:00,111.6,111.79,111.35,111.41,11564.0,111.1282,111.3174,110.8792,110.939,11564.0
2025-04-15 12:10:00,111.5,111.58,111.38,111.4,4676.0,111.0286,111.1083,110.9091,110.929,4676.0
2025-04-15 12:20:00,111.4,111.52,111.3,111.3,7390.0,110.929,111.0485,110.8294,110.8294,7390.0
2025-04-15 12:30:00,111.35,111.43,111.12,111.15,4208.0,110.8792,110.9589,110.6502,110.6801,4208.0
2025-04-15 12:40:00,111.14,111.34,111.13,111.28,5864.0,110.6701,110.8693,110.6602,110.8095,5864.0
2025-04-15 12:50:00,111.29,111.3,110.95,111.04,7802.0,110.8195,110.8294,110.4809,110.5705,7802.0
2025-04-15 13:00:00,110.98,111.16,110.91,110.94,5904.0,110.5108,110.69,110.4411,110.471,5904.0
2025-04-15 13:10:00,111.01,111.02,110.78,110.9,9372.0,110.5407,110.5506,110.3116,110.4311,9372.0
2025-04-15 13:20:00,110.92,110.96,110.61,110.69,13020.0,110.451,110.4909,110.1424,110.222,13020.0
2025-04-15 13:30:00,110.82,110.89,110.67,110.84,7544.0,110.3515,110.4212,110.2021,110.3714,7544.0
2025-04-15 13:40:00,110.88,111.01,110.85,110.94,4356.0,110.4112,110.5407,110.3813,110.471,4356.0
2025-04-15 13:50:00,110.92,110.92,110.5,110.72,8169.0,110.451,110.451,110.0328,110.2519,8169.0
2025-04-15 14:00:00,110.71,110.78,110.49,110.6,15399.0,110.2419,110.3116,110.0229,110.1324,15399.0
2025-04-15 14:10:00,110.67,110.67,110.26,110.31,48156.0,110.2021,110.2021,109.7938,109.8436,48156.0
2025-04-15 14:20:00,110.26,110.45,110.23,110.25,13946.0,109.7938,109.983,109.764,109.7839,13946.0
2025-04-15 14:30:00,110.24,110.5,110.24,110.4,10873.0,109.7739,110.0328,109.7739,109.9332,10873.0
2025-04-15 14:40:00,110.43,110.71,110.39,110.51,8487.0,109.9631,110.2419,109.9233,110.0428,8487.0
2025-04-15 14:50:00,110.54,110.71,110.54,110.59,6184.0,110.0727,110.2419,110.0727,110.1224,6184.0
2025-04-15 15:00:00,110.54,110.65,110.48,110.56,8960.0,110.0727,110.1822,110.0129,110.0926,8960.0
2025-04-15 15:10:00,110.63,110.82,110.55,110.72,16399.0,110.1623,110.3515,110.0826,110.2519,16399.0
2025-04-15 15:20:00,110.67,110.67,110.22,110.41,20657.0,110.2021,110.2021,109.754,109.9432,20657.0
2025-04-15 15:30:00,110.43,110.52,110.27,110.29,19388.0,109.9631,110.0527,109.8038,109.8237,19388.0
2025-04-15 15:40:00,110.35,110.45,110.14,110.38,19439.0,109.8835,109.983,109.6743,109.9133,19439.0
2025-04-15 15:50:00,110.38,110.72,110.26,110.52,93318.0,109.9133,110.2519,109.7938,110.0527,93318.0
2025-04-16 09:30:00,109.4,111.61,109.3,110.94,39748.0,108.9375,111.1381,108.8379,110.471,39748.0
2025-04-16 09:40:00,110.7,111.0,110.41,110.86,8444.0,110.232,110.5307,109.9432,110.3913,8444.0
2025-04-16 09:50:00,110.68,110.73,110.23,110.33,5258.0,110.2121,110.2619,109.764,109.8635,5258.0
2025-04-16 10:00:00,110.41,111.27,110.22,111.05,18188.0,109.9432,110.7996,109.754,110.5805,18188.0
2025-04-16 10:10:00,110.96,111.09,110.35,110.51,8973.0,110.4909,110.6203,109.8835,110.0428,8973.0
2025-04-16 10:20:00,110.46,110.69,110.37,110.53,5279.0,109.993,110.222,109.9034,110.0627,5279.0
2025-04-16 10:30:00,110.51,110.66,110.16,110.42,13681.0,110.0428,110.1921,109.6943,109.9532,13681.0
2025-04-16 10:40:00,110.42,110.5,110.29,110.33,10513.0,109.9532,110.0328,109.8237,109.8635,10513.0
2025-04-16 10:50:00,110.32,111.29,110.19,110.42,19983.0,109.8536,110.8195,109.7241,109.9532,19983.0
2025-04-16 11:00:00,110.53,110.72,110.45,110.58,5804.0,110.0627,110.2519,109.983,110.1125,5804.0
2025-04-16 11:10:00,110.59,110.86,110.5,110.74,13273.0,110.1224,110.3913,110.0328,110.2718,13273.0
2025-04-16 11:20:00,110.77,111.25,110.72,111.16,17765.0,110.3017,110.7797,110.2519,110.69,17765.0
2025-04-16 11:30:00,111.18,111.18,110.78,110.78,9630.0,110.7099,110.7099,110.3116,110.3116,9630.0
2025-04-16 11:40:00,110.73,110.73,110.35,110.35,19272.0,110.2619,110.2619,109.8835,109.8835,19272.0
2025-04-16 11:50:00,110.34,110.48,110.04,110.13,10268.0,109.8735,110.0129,109.5748,109.6644,10268.0
2025-04-16 12:00:00,110.23,110.32,109.93,110.32,16030.0,109.764,109.8536,109.4652,109.8536,16030.0
2025-04-16 12:10:00,110.26,110.37,110.12,110.23,10960.0,109.7938,109.9034,109.6544,109.764,10960.0
2025-04-16 12:20:00,110.22,110.33,110.11,110.19,8313.0,109.754,109.8635,109.6445,109.7241,8313.0
2025-04-16 12:30:00,110.19,110.47,110.05,110.15,8008.0,109.7241,110.003,109.5847,109.6843,8008.0
2025-04-16 12:40:00,110.08,110.29,110.0,110.13,9198.0,109.6146,109.8237,109.5349,109.6644,9198.0
2025-04-16 12:50:00,110.07,110.23,110.03,110.2,9407.0,109.6046,109.764,109.5648,109.7341,9407.0
2025-04-16 13:00:00,110.13,110.38,110.1,110.27,12919.0,109.6644,109.9133,109.6345,109.8038,12919.0
2025-04-16 13:10:00,110.22,110.57,110.16,110.52,15572.0,109.754,110.1025,109.6943,110.0527,15572.0
2025-04-16 13:20:00,110.5,110.88,110.43,110.74,23472.0,110.0328,110.4112,109.9631,110.2718,23472.0
2025-04-16 13:30:00,110.69,110.71,109.74,109.75,24519.0,110.222,110.2419,109.276,109.286,24519.0
2025-04-16 13:40:00,109.68,109.74,109.21,109.25,17222.0,109.2163,109.276,108.7483,108.7881,17222.0
2025-04-16 13:50:00,109.18,109.31,108.55,108.61,14735.0,108.7184,108.8479,108.0911,108.1508,14735.0
2025-04-16 14:00:00,108.71,109.09,108.64,109.03,17745.0,108.2504,108.6288,108.1807,108.569,17745.0
2025-04-16 14:10:00,109.05,109.45,109.05,109.22,8403.0,108.589,108.9873,108.589,108.7582,8403.0
2025-04-16 14:20:00,109.14,109.48,109.09,109.4,13256.0,108.6786,109.0171,108.6288,108.9375,13256.0
2025-04-16 14:30:00,109.38,109.43,108.95,108.95,6902.0,108.9176,108.9673,108.4894,108.4894,6902.0
2025-04-16 14:40:00,109.02,109.09,108.81,108.88,10490.0,108.5591,108.6288,108.35,108.4197,10490.0
2025-04-16 14:50:00,108.9,109.06,108.75,108.79,15096.0,108.4396,108.5989,108.2902,108.3301,15096.0
2025-04-16 15:00:00,108.84,108.91,108.29,108.37,15886.0,108.3798,108.4495,107.8322,107.9118,15886.0
2025-04-16 15:10:00,108.37,108.59,108.2,108.26,34987.0,107.9118,108.1309,107.7425,107.8023,34987.0
2025-04-16 15:20:00,108.2,108.24,107.8,107.87,71344.0,107.7425,107.7824,107.3442,107.4139,71344.0
2025-04-16 15:30:00,107.9,108.45,107.87,108.37,32427.0,107.4438,107.9915,107.4139,107.9118,32427.0
2025-04-16 15:40:00,108.39,108.72,108.34,108.64,35787.0,107.9317,108.2603,107.882,108.1807,35787.0
2025-04-16 15:50:00,108.72,109.18,108.27,108.95,167591.0,108.2603,108.7184,107.8123,108.4894,167591.0
2025-04-17 09:30:00,109.02,110.47,108.9,109.98,85202.0,108.5591,110.003,108.4396,109.515,85202.0
2025-04-17 09:40:00,109.99,110.53,109.99,110.3,5796.0,109.525,110.0627,109.525,109.8337,5796.0
2025-04-17 09:50:00,110.53,110.53,109.76,110.11,20831.0,110.0627,110.0627,109.296,109.6445,20831.0
2025-04-17 10:00:00,110.0,110.45,109.88,110.11,34526.0,109.5349,109.983,109.4154,109.6445,34526.0
2025-04-17 10:10:00,110.24,110.43,109.73,109.73,9502.0,109.7739,109.9631,109.2661,109.2661,9502.0
2025-04-17 10:20:00,109.76,109.88,109.64,109.64,5530.0,109.296,109.4154,109.1765,109.1765,5530.0
2025-04-17 10:30:00,109.64,109.77,109.48,109.69,6110.0,109.1765,109.3059,109.0171,109.2262,6110.0
2025-04-17 10:40:00,109.71,110.13,109.71,109.75,5758.0,109.2462,109.6644,109.2462,109.286,5758.0
2025-04-17 10:50:00,109.73,109.89,109.44,109.44,5402.0,109.2661,109.4254,108.9773,108.9773,5402.0
2025-04-17 11:00:00,109.51,110.39,109.51,110.14,12439.0,109.047,109.9233,109.047,109.6743,12439.0
2025-04-17 11:10:00,110.06,110.45,110.06,110.39,8905.0,109.5947,109.983,109.5947,109.9233,8905.0
2025-04-17 11:20:00,110.39,110.41,110.12,110.19,9007.0,109.9233,109.9432,109.6544,109.7241,9007.0
2025-04-17 11:30:00,110.2,110.56,110.2,110.48,12794.0,109.7341,110.0926,109.7341,110.0129,12794.0
2025-04-17 11:40:00,110.53,110.94,110.5,110.72,11964.0,110.0627,110.471,110.0328,110.2519,11964.0
2025-04-17 11:50:00,110.75,111.04,110.52,110.71,11049.0,110.2818,110.5705,110.0527,110.2419,11049.0
2025-04-17 12:00:00,110.72,111.21,110.11,110.7,28629.0,110.2519,110.7398,109.6445,110.232,28629.0
2025-04-17 12:10:00,110.72,111.21,110.46,111.07,16227.0,110.2519,110.7398,109.993,110.6004,16227.0
2025-04-17 12:20:00,111.07,111.6,111.06,111.46,11297.0,110.6004,111.1282,110.5905,110.9888,11297.0
2025-04-17 12:30:00,111.41,111.73,111.24,111.25,17365.0,110.939,111.2576,110.7697,110.7797,17365.0
2025-04-17 12:40:00,111.29,111.68,111.01,111.64,17249.0,110.8195,111.2078,110.5407,111.168,17249.0
2025-04-17 12:50:00,111.57,111.95,111.57,111.64,27272.0,111.0983,111.4767,111.0983,111.168,27272.0
2025-04-17 13:00:00,111.71,111.81,111.44,111.56,11411.0,111.2377,111.3373,110.9688,111.0883,11411.0
2025-04-17 13:10:00,111.55,111.61,111.22,111.22,15146.0,111.0784,111.1381,110.7498,110.7498,15146.0
2025-04-17 13:20:00,111.27,111.28,110.95,111.13,24573.0,110.7996,110.8095,110.4809,110.6602,24573.0
2025-04-17 13:30:00,111.13,111.62,111.13,111.49,15835.0,110.6602,111.1481,110.6602,111.0186,15835.0
2025-04-17 13:40:00,111.44,111.87,111.3,111.7,31473.0,110.9688,111.397,110.8294,111.2278,31473.0
2025-04-17 13:50:00,111.7,112.16,111.7,111.8,14696.0,111.2278,111.6858,111.2278,111.3273,14696.0
2025-04-17 14:00:00,111.77,112.06,111.76,111.84,19542.0,111.2975,111.5862,111.2875,111.3672,19542.0
2025-04-17 14:10:00,111.84,111.93,111.47,111.64,29248.0,111.3672,111.4568,110.9987,111.168,29248.0
2025-04-17 14:20:00,111.64,111.73,111.53,111.59,7233.0,111.168,111.2576,111.0585,111.1182,7233.0
2025-04-17 14:30:00,111.59,111.89,111.59,111.79,12276.0,111.1182,111.4169,111.1182,111.3174,12276.0
2025-04-17 14:40:00,111.85,111.85,111.52,111.67,38830.0,111.3771,111.3771,111.0485,111.1979,38830.0
2025-04-17 14:50:00,111.61,111.79,111.29,111.3,22604.0,111.1381,111.3174,110.8195,110.8294,22604.0
2025-04-17 15:00:00,111.24,111.28,110.7,110.82,12778.0,110.7697,110.8095,110.232,110.3515,12778.0
2025-04-17 15:10:00,110.88,110.93,110.43,110.72,12869.0,110.4112,110.461,109.9631,110.2519,12869.0
2025-04-17 15:20:00,110.77,111.03,110.45,110.93,38670.0,110.3017,110.5606,109.983,110.461,38670.0
2025-04-17 15:30:00,110.94,111.18,110.91,111.08,20462.0,110.471,110.7099,110.4411,110.6104,20462.0
2025-04-17 15:40:00,111.08,111.24,110.83,110.86,82878.0,110.6104,110.7697,110.3614,110.3913,82878.0
2025-04-17 15:50:00,110.83,111.04,110.4,110.51,173008.0,110.3614,110.5705,109.9332,110.0428,173008.0
2025-04-21 09:30:00,109.33,109.93,108.63,109.0,33237.0,108.8678,109.4652,108.1707,108.5392,33237.0
2025-04-21 09:40:00,108.98,109.17,108.69,109.09,13809.0,108.5192,108.7084,108.2305,108.6288,13809.0
2025-04-21 09:50:00,108.95,108.95,107.94,108.03,16128.0,108.4894,108.4894,107.4836,107.5733,16128.0
2025-04-21 10:00:00,107.86,108.11,107.15,107.98,46464.0,107.404,107.6529,106.697,107.5235,46464.0
2025-04-21 10:10:00,108.05,108.06,107.04,107.27,37629.0,107.5932,107.6031,106.5875,106.8165,37629.0
2025-04-21 10:20:00,107.33,107.38,107.09,107.27,9116.0,106.8762,106.926,106.6372,106.8165,9116.0
2025-04-21 10:30:00,107.34,107.48,107.15,107.45,9792.0,106.8862,107.0256,106.697,106.9957,9792.0
2025-04-21 10:40:00,107.53,107.67,107.19,107.29,15260.0,107.0754,107.2148,106.7368,106.8364,15260.0
2025-04-21 10:50:00,107.26,107.44,107.07,107.27,24514.0,106.8065,106.9858,106.6173,106.8165,24514.0
2025-04-21 11:00:00,107.25,107.25,106.71,106.79,16004.0,106.7966,106.7966,106.2588,106.3385,16004.0
2025-04-21 11:10:00,106.74,106.89,106.58,106.84,15807.0,106.2887,106.4381,106.1294,106.3883,15807.0
2025-04-21 11:20:00,106.92,106.92,106.34,106.46,35744.0,106.468,106.468,105.8904,106.0099,35744.0
2025-04-21 11:30:00,106.35,106.53,106.13,106.53,27552.0,105.9004,106.0796,105.6813,106.0796,27552.0
2025-04-21 11:40:00,106.54,106.69,106.08,106.16,30417.0,106.0896,106.2389,105.6315,105.7112,30417.0
2025-04-21 11:50:00,106.09,106.24,106.04,106.13,22124.0,105.6415,105.7908,105.5917,105.6813,22124.0
2025-04-21 12:00:00,106.2,106.38,106.15,106.33,7407.0,105.751,105.9302,105.7012,105.8805,7407.0
2025-04-21 12:10:00,106.3,106.54,106.17,106.4,21322.0,105.8506,106.0896,105.7211,105.9502,21322.0
2025-04-21 12:20:00,106.37,106.61,106.36,106.46,7755.0,105.9203,106.1593,105.9103,106.0099,7755.0
2025-04-21 12:30:00,106.51,106.9,106.47,106.9,5242.0,106.0597,106.448,106.0199,106.448,5242.0
2025-04-21 12:40:00,106.84,106.99,106.5,106.6,14557.0,106.3883,106.5377,106.0497,106.1493,14557.0
2025-04-21 12:50:00,106.52,106.61,106.12,106.13,7552.0,106.0697,106.1593,105.6713,105.6813,7552.0
2025-04-21 13:00:00,106.24,106.37,105.99,105.99,11770.0,105.7908,105.9203,105.5419,105.5419,11770.0
2025-04-21 13:10:00,105.92,106.16,105.92,106.16,14365.0,105.4722,105.7112,105.4722,105.7112,14365.0
2025-04-21 13:20:00,106.23,106.36,106.05,106.22,20132.0,105.7809,105.9103,105.6016,105.7709,20132.0
2025-04-21 13:30:00,106.23,106.38,106.16,106.37,19493.0,105.7809,105.9302,105.7112,105.9203,19493.0
2025-04-21 13:40:00,106.41,106.56,106.06,106.26,27312.0,105.9601,106.1095,105.6116,105.8107,27312.0
2025-04-21 13:50:00,106.27,106.34,106.03,106.14,16920.0,105.8207,105.8904,105.5817,105.6913,16920.0
2025-04-21 14:00:00,106.14,106.37,106.04,106.37,11385.0,105.6913,105.9203,105.5917,105.9203,11385.0
2025-04-21 14:10:00,106.32,106.67,106.29,106.52,10516.0,105.8705,106.219,105.8406,106.0697,10516.0
2025-04-21 14:20:00,106.52,106.6,106.43,106.59,5067.0,106.0697,106.1493,105.98,106.1394,5067.0
2025-04-21 14:30:00,106.67,106.78,106.54,106.64,16272.0,106.219,106.3286,106.0896,106.1891,16272.0
2025-04-21 14:40:00,106.68,106.68,106.34,106.38,16978.0,106.229,106.229,105.8904,105.9302,16978.0
2025-04-21 14:50:00,106.33,106.38,106.18,106.25,7763.0,105.8805,105.9302,105.7311,105.8008,7763.0
2025-04-21 15:00:00,106.27,106.8,106.27,106.68,18511.0,105.8207,106.3485,105.8207,106.229,18511.0
2025-04-21 15:10:00,106.72,106.73,106.55,106.67,15352.0,106.2688,106.2788,106.0995,106.219,15352.0
2025-04-21 15:20:00,106.69,106.81,106.37,106.38,21185.0,106.2389,106.3584,105.9203,105.9302,21185.0
2025-04-21 15:30:00,106.44,106.85,106.39,106.55,23362.0,105.99,106.3983,105.9402,106.0995,23362.0
2025-04-21 15:40:00,106.62,106.8,106.55,106.79,25511.0,106.1692,106.3485,106.0995,106.3385,25511.0
2025-04-21 15:50:00,106.55,106.86,106.43,106.68,117986.0,106.0995,106.4082,105.98,106.229,117986.0
2025-04-22 09:30:00,108.11,108.36,107.12,107.89,66653.0,107.6529,107.9019,106.6671,107.4339,66653.0
2025-04-22 09:40:00,107.9,107.95,106.96,107.2,17088.0,107.4438,107.4936,106.5078,106.7468,17088.0
2025-04-22 09:50:00,107.18,107.22,106.57,107.03,23869.0,106.7269,106.7667,106.1194,106.5775,23869.0
2025-04-22 10:00:00,107.06,107.33,106.72,107.06,37643.0,106.6074,106.8762,106.2688,106.6074,37643.0
2025-04-22 10:10:00,107.13,107.13,106.79,107.0,29336.0,106.6771,106.6771,106.3385,106.5476,29336.0
2025-04-22 10:20:00,107.0,107.37,106.79,107.08,35981.0,106.5476,106.9161,106.3385,106.6273,35981.0
2025-04-22 10:30:00,107.12,107.46,106.96,107.19,39895.0,106.6671,107.0057,106.5078,106.7368,39895.0
2025-04-22 10:40:00,107.24,107.25,107.0,107.11,33774.0,106.7866,106.7966,106.5476,106.6572,33774.0
2025-04-22 10:50:00,107.1,107.59,107.03,107.52,39576.0,106.6472,107.1351,106.5775,107.0654,39576.0
2025-04-22 11:00:00,107.56,108.16,107.55,108.15,14980.0,107.1053,107.7027,107.0953,107.6928,14980.0
2025-04-22 11:10:00,108.09,108.78,108.09,108.66,19456.0,107.633,108.3201,107.633,108.2006,19456.0
2025-04-22 11:20:00,108.66,108.8,108.25,108.3,20027.0,108.2006,108.34,107.7923,107.8421,20027.0
2025-04-22 11:30:00,108.37,108.37,108.09,108.14,12259.0,107.9118,107.9118,107.633,107.6828,12259.0
2025-04-22 11:40:00,108.17,108.22,107.78,107.89,10930.0,107.7127,107.7625,107.3243,107.4339,10930.0
2025-04-22 11:50:00,107.89,108.52,107.88,108.42,12660.0,107.4339,108.0612,107.4239,107.9616,12660.0
2025-04-22 12:00:00,108.56,109.31,108.56,109.19,18874.0,108.101,108.8479,108.101,108.7284,18874.0
2025-04-22 12:10:00,109.31,109.44,109.12,109.29,10685.0,108.8479,108.9773,108.6587,108.8279,10685.0
2025-04-22 12:20:00,109.3,109.61,109.21,109.36,16974.0,108.8379,109.1466,108.7483,108.8976,16974.0
2025-04-22 12:30:00,109.46,109.46,108.91,108.92,10136.0,108.9972,108.9972,108.4495,108.4595,10136.0
2025-04-22 12:40:00,108.89,108.95,108.62,108.74,11081.0,108.4296,108.4894,108.1608,108.2803,11081.0
2025-04-22 12:50:00,108.81,109.03,108.73,108.85,4054.0,108.35,108.569,108.2703,108.3898,4054.0
2025-04-22 13:00:00,108.87,109.07,108.75,108.96,11217.0,108.4097,108.6089,108.2902,108.4993,11217.0
2025-04-22 13:10:00,108.87,108.87,107.84,108.24,6869.0,108.4097,108.4097,107.3841,107.7824,6869.0
2025-04-22 13:20:00,108.27,108.44,107.71,107.94,21623.0,107.8123,107.9815,107.2546,107.4836,21623.0
2025-04-22 13:30:00,107.72,108.27,107.69,108.09,12678.0,107.2646,107.8123,107.2347,107.633,12678.0
2025-04-22 13:40:00,108.09,108.17,107.87,107.88,5273.0,107.633,107.7127,107.4139,107.4239,5273.0
2025-04-22 13:50:00,107.93,108.12,107.82,107.82,5946.0,107.4737,107.6629,107.3642,107.3642,5946.0
2025-04-22 14:00:00,107.82,108.53,107.82,108.39,6697.0,107.3642,108.0712,107.3642,107.9317,6697.0
2025-04-22 14:10:00,108.42,108.6,108.39,108.55,13565.0,107.9616,108.1409,107.9317,108.0911,13565.0
2025-04-22 14:20:00,108.56,108.89,108.55,108.68,6450.0,108.101,108.4296,108.0911,108.2205,6450.0
2025-04-22 14:30:00,108.64,108.88,108.64,108.78,14924.0,108.1807,108.4197,108.1807,108.3201,14924.0
2025-04-22 14:40:00,108.78,109.19,108.77,109.07,8667.0,108.3201,108.7284,108.3101,108.6089,8667.0
2025-04-22 14:50:00,109.12,109.33,109.03,109.18,11095.0,108.6587,108.8678,108.569,108.7184,11095.0
2025-04-22 15:00:00,109.24,109.31,109.06,109.3,14683.0,108.7782,108.8479,108.5989,108.8379,14683.0
2025-04-22 15:10:00,109.24,109.33,108.95,109.11,16108.0,108.7782,108.8678,108.4894,108.6487,16108.0
2025-04-22 15:20:00,109.11,109.29,108.93,109.1,22341.0,108.6487,108.8279,108.4695,108.6387,22341.0
2025-04-22 15:30:00,109.09,109.21,109.01,109.04,23325.0,108.6288,108.7483,108.5491,108.579,23325.0
2025-04-22 15:40:00,109.07,109.87,109.02,109.77,34614.0,108.6089,109.4055,108.5591,109.3059,34614.0
2025-04-22 15:50:00,109.76,109.88,109.44,109.59,130198.0,109.296,109.4154,108.9773,109.1267,130198.0
2025-04-23 09:30:00,113.59,114.16,112.53,114.13,83512.0,113.1098,113.6773,112.0542,113.6475,83512.0
2025-04-23 09:40:00,114.08,114.99,113.94,114.95,42286.0,113.5977,114.5038,113.4583,114.464,42286.0
2025-04-23 09:50:00,114.92,115.19,114.5,115.08,55202.0,114.4341,114.703,114.0159,114.5935,55202.0
2025-04-23 10:00:00,115.18,115.85,114.42,114.78,48370.0,114.693,115.3602,113.9363,114.2947,48370.0
2025-04-23 10:10:00,114.84,115.0,113.85,113.97,47745.0,114.3545,114.5138,113.3687,113.4882,47745.0
2025-04-23 10:20:00,113.97,114.46,113.36,113.88,19664.0,113.4882,113.9761,112.8807,113.3985,19664.0
2025-04-23 10:30:00,113.93,114.29,113.68,114.08,15132.0,113.4483,113.8068,113.1994,113.5977,15132.0
2025-04-23 10:40:00,114.08,114.24,113.61,113.83,21358.0,113.5977,113.757,113.1297,113.3487,21358.0
2025-04-23 10:50:00,113.74,113.93,113.55,113.61,14388.0,113.2591,113.4483,113.0699,113.1297,14388.0
2025-04-23 11:00:00,113.61,113.85,113.15,113.44,32583.0,113.1297,113.3687,112.6716,112.9604,32583.0
2025-04-23 11:10:00,113.44,113.68,113.19,113.27,13033.0,112.9604,113.1994,112.7115,112.7911,13033.0
2025-04-23 11:20:00,113.19,113.36,112.36,112.59,29620.0,112.7115,112.8807,111.885,112.114,29620.0
2025-04-23 11:30:00,112.48,112.72,112.19,112.7,10818.0,112.0045,112.2434,111.7157,112.2235,10818.0
2025-04-23 11:40:00,112.64,112.8,112.12,112.31,10363.0,112.1638,112.3231,111.646,111.8352,10363.0
2025-04-23 11:50:00,112.19,112.62,112.12,112.27,10441.0,111.7157,112.1439,111.646,111.7953,10441.0
2025-04-23 12:00:00,112.26,112.35,112.0,112.01,8637.0,111.7854,111.875,111.5265,111.5364,8637.0
2025-04-23 12:10:00,112.0,112.07,111.35,111.41,20736.0,111.5265,111.5962,110.8792,110.939,20736.0
2025-04-23 12:20:00,111.42,111.83,111.13,111.79,13857.0,110.9489,111.3572,110.6602,111.3174,13857.0
2025-04-23 12:30:00,111.79,112.29,111.64,112.29,16724.0,111.3174,111.8153,111.168,111.8153,16724.0
2025-04-23 12:40:00,112.22,112.36,111.88,111.92,11620.0,111.7456,111.885,111.407,111.4468,11620.0
2025-04-23 12:50:00,111.95,112.39,111.94,112.24,7908.0,111.4767,111.9148,111.4667,111.7655,7908.0
2025-04-23 13:00:00,112.23,112.8,111.84,112.65,15268.0,111.7555,112.3231,111.3672,112.1737,15268.0
2025-04-23 13:10:00,112.73,112.73,112.36,112.62,11035.0,112.2534,112.2534,111.885,112.1439,11035.0
2025-04-23 13:20:00,112.58,112.72,112.41,112.49,6750.0,112.104,112.2434,111.9347,112.0144,6750.0
2025-04-23 13:30:00,112.48,112.63,111.85,111.91,7709.0,112.0045,112.1538,111.3771,111.4369,7709.0
2025-04-23 13:40:00,112.07,112.23,111.95,112.05,8732.0,111.5962,111.7555,111.4767,111.5763,8732.0
2025-04-23 13:50:00,112.05,112.57,111.97,112.35,11732.0,111.5763,112.0941,111.4966,111.875,11732.0
2025-04-23 14:00:00,112.28,112.45,111.98,112.11,5601.0,111.8053,111.9746,111.5066,111.636,5601.0
2025-04-23 14:10:00,112.12,112.5,112.0,112.32,10223.0,111.646,112.0244,111.5265,111.8451,10223.0
2025-04-23 14:20:00,112.33,112.47,111.94,111.94,12443.0,111.8551,111.9945,111.4667,111.4667,12443.0
2025-04-23 14:30:00,111.99,112.21,111.97,112.04,6063.0,111.5165,111.7356,111.4966,111.5663,6063.0
2025-04-23 14:40:00,111.96,111.96,111.59,111.7,9468.0,111.4867,111.4867,111.1182,111.2278,9468.0
2025-04-23 14:50:00,111.75,111.8,111.38,111.55,9177.0,111.2775,111.3273,110.9091,111.0784,9177.0
2025-04-23 15:00:00,111.56,111.91,111.52,111.72,9897.0,111.0883,111.4369,111.0485,111.2477,9897.0
2025-04-23 15:10:00,111.7,111.83,111.56,111.69,12940.0,111.2278,111.3572,111.0883,111.2178,12940.0
2025-04-23 15:20:00,111.68,111.85,111.51,111.65,18362.0,111.2078,111.3771,111.0386,111.178,18362.0
2025-04-23 15:30:00,111.57,111.9,111.57,111.69,35580.0,111.0983,111.4269,111.0983,111.2178,35580.0
2025-04-23 15:40:00,111.71,112.15,111.7,111.98,27808.0,111.2377,111.6758,111.2278,111.5066,27808.0
2025-04-23 15:50:00,112.04,112.48,111.88,111.92,108235.0,111.5663,112.0045,111.407,111.4468,108235.0
2025-04-24 09:30:00,111.33,112.71,111.23,112.6,33645.0,110.8593,112.2335,110.7597,112.1239,33645.0
2025-04-24 09:40:00,112.68,113.02,112.51,112.84,14341.0,112.2036,112.5422,112.0343,112.3629,14341.0
2025-04-24 09:50:00,112.89,112.94,112.27,112.63,15301.0,112.4127,112.4625,111.7953,112.1538,15301.0
2025-04-24 10:00:00,112.63,112.97,112.52,112.67,25312.0,112.1538,112.4924,112.0443,112.1936,25312.0
2025-04-24 10:10:00,112.61,112.72,112.27,112.55,6423.0,112.1339,112.2434,111.7953,112.0742,6423.0
2025-04-24 10:20:00,112.57,113.42,112.5,113.21,15070.0,112.0941,112.9405,112.0244,112.7314,15070.0
2025-04-24 10:30:00,113.15,113.54,113.06,113.5,9930.0,112.6716,113.06,112.582,113.0201,9930.0
2025-04-24 10:40:00,113.55,113.8,113.34,113.39,14351.0,113.0699,113.3189,112.8608,112.9106,14351.0
2025-04-24 10:50:00,113.44,114.09,113.43,113.86,33907.0,112.9604,113.6076,112.9504,113.3786,33907.0
2025-04-24 11:00:00,113.84,113.98,113.61,113.89,13105.0,113.3587,113.4981,113.1297,113.4085,13105.0
2025-04-24 11:10:00,113.85,114.07,113.82,113.95,10364.0,113.3687,113.5877,113.3388,113.4682,10364.0
2025-04-24 11:20:00,113.94,114.07,113.77,113.88,20827.0,113.4583,113.5877,113.289,113.3985,20827.0
2025-04-24 11:30:00,113.88,113.93,113.71,113.78,13875.0,113.3985,113.4483,113.2293,113.299,13875.0
2025-04-24 11:40:00,113.88,114.1,113.8,113.97,22416.0,113.3985,113.6176,113.3189,113.4882,22416.0
2025-04-24 11:50:00,113.97,114.3,113.82,114.11,21032.0,113.4882,113.8168,113.3388,113.6276,21032.0
2025-04-24 12:00:00,114.12,114.23,113.94,114.08,12239.0,113.6375,113.7471,113.4583,113.5977,12239.0
2025-04-24 12:10:00,114.08,114.25,114.0,114.18,21751.0,113.5977,113.767,113.518,113.6973,21751.0
2025-04-24 12:20:00,114.18,114.37,114.03,114.18,41343.0,113.6973,113.8865,113.5479,113.6973,41343.0
2025-04-24 12:30:00,114.19,114.78,114.13,114.73,14821.0,113.7072,114.2947,113.6475,114.2449,14821.0
2025-04-24 12:40:00,114.78,114.99,114.58,114.86,12892.0,114.2947,114.5038,114.0956,114.3744,12892.0
2025-04-24 12:50:00,114.91,115.2,114.89,115.06,19134.0,114.4242,114.713,114.4043,114.5735,19134.0
2025-04-24 13:00:00,115.04,115.11,114.72,114.75,8702.0,114.5536,114.6233,114.235,114.2649,8702.0
2025-04-24 13:10:00,114.68,114.81,114.6,114.76,13769.0,114.1952,114.3246,114.1155,114.2748,13769.0
2025-04-24 13:20:00,114.73,115.12,114.69,114.98,10538.0,114.2449,114.6333,114.2051,114.4939,10538.0
2025-04-24 13:30:00,115.04,115.3,114.97,115.26,6622.0,114.5536,114.8125,114.4839,114.7727,6622.0
2025-04-24 13:40:00,115.26,115.26,114.9,115.04,7450.0,114.7727,114.7727,114.4142,114.5536,7450.0
2025-04-24 13:50:00,115.03,115.38,115.02,115.29,13091.0,114.5437,114.8922,114.5337,114.8026,13091.0
2025-04-24 14:00:00,115.27,115.57,115.26,115.44,9687.0,114.7827,115.0814,114.7727,114.9519,9687.0
2025-04-24 14:10:00,115.38,115.38,115.01,115.13,13991.0,114.8922,114.8922,114.5238,114.6432,13991.0
2025-04-24 14:20:00,115.1,115.11,114.86,114.86,12389.0,114.6134,114.6233,114.3744,114.3744,12389.0
2025-04-24 14:30:00,114.88,115.14,114.86,115.08,9241.0,114.3943,114.6532,114.3744,114.5935,9241.0
2025-04-24 14:40:00,115.16,115.52,115.14,115.52,18943.0,114.6731,115.0316,114.6532,115.0316,18943.0
2025-04-24 14:50:00,115.5,115.54,115.25,115.31,9339.0,115.0117,115.0515,114.7627,114.8225,9339.0
2025-04-24 15:00:00,115.28,115.33,115.04,115.07,9679.0,114.7926,114.8424,114.5536,114.5835,9679.0
2025-04-24 15:10:00,115.07,115.17,114.89,115.15,25792.0,114.5835,114.6831,114.4043,114.6632,25792.0
2025-04-24 15:20:00,115.13,115.33,115.03,115.05,15744.0,114.6432,114.8424,114.5437,114.5636,15744.0
2025-04-24 15:30:00,115.04,115.39,114.82,115.31,32650.0,114.5536,114.9021,114.3346,114.8225,32650.0
2025-04-24 15:40:00,115.33,115.69,115.33,115.64,24016.0,114.8424,115.2009,114.8424,115.1511,24016.0
2025-04-24 15:50:00,115.69,115.75,115.27,115.31,128705.0,115.2009,115.2606,114.7827,114.8225,128705.0
2025-04-25 09:30:00,114.8,115.88,114.26,115.78,42679.0,114.3146,115.3901,113.7769,115.2905,42679.0
2025-04-25 09:40:00,115.78,115.94,115.47,115.64,7656.0,115.2905,115.4498,114.9818,115.1511,7656.0
2025-04-25 09:50:00,115.65,115.77,114.78,114.78,10114.0,115.1611,115.2805,114.2947,114.2947,10114.0
2025-04-25 10:00:00,114.65,115.88,114.65,115.88,30069.0,114.1653,115.3901,114.1653,115.3901,30069.0
2025-04-25 10:10:00,115.87,116.26,115.66,115.81,26500.0,115.3801,115.7685,115.171,115.3204,26500.0
2025-04-25 10:20:00,115.84,115.84,115.26,115.37,10002.0,115.3502,115.3502,114.7727,114.8822,10002.0
2025-04-25 10:30:00,115.37,115.37,115.0,115.09,12731.0,114.8822,114.8822,114.5138,114.6034,12731.0
2025-04-25 10:40:00,115.05,115.39,115.03,115.21,18546.0,114.5636,114.9021,114.5437,114.7229,18546.0
2025-04-25 10:50:00,115.22,115.44,115.09,115.43,8958.0,114.7329,114.9519,114.6034,114.942,8958.0
2025-04-25 11:00:00,115.47,115.48,115.25,115.43,12708.0,114.9818,114.9918,114.7627,114.942,12708.0
2025-04-25 11:10:00,115.4,115.59,115.34,115.43,18797.0,114.9121,115.1013,114.8524,114.942,18797.0
2025-04-25 11:20:00,115.48,115.52,115.21,115.21,11544.0,114.9918,115.0316,114.7229,114.7229,11544.0
2025-04-25 11:30:00,115.21,115.39,115.12,115.17,17726.0,114.7229,114.9021,114.6333,114.6831,17726.0
2025-04-25 11:40:00,115.17,115.39,115.0,115.17,7028.0,114.6831,114.9021,114.5138,114.6831,7028.0
2025-04-25 11:50:00,115.2,115.45,115.14,115.39,14109.0,114.713,114.9619,114.6532,114.9021,14109.0
2025-04-25 12:00:00,115.39,115.43,115.09,115.23,8242.0,114.9021,114.942,114.6034,114.7428,8242.0
2025-04-25 12:10:00,115.28,115.38,115.19,115.32,4738.0,114.7926,114.8922,114.703,114.8324,4738.0
2025-04-25 12:20:00,115.31,115.43,115.27,115.33,8817.0,114.8225,114.942,114.7827,114.8424,8817.0
2025-04-25 12:30:00,115.28,115.49,115.25,115.42,9446.0,114.7926,115.0017,114.7627,114.932,9446.0
2025-04-25 12:40:00,115.46,115.68,115.37,115.45,9808.0,114.9719,115.1909,114.8822,114.9619,9808.0
2025-04-25 12:50:00,115.44,115.59,115.44,115.54,5430.0,114.9519,115.1013,114.9519,115.0515,5430.0
2025-04-25 13:00:00,115.51,115.69,115.45,115.56,9297.0,115.0216,115.2009,114.9619,115.0714,9297.0
2025-04-25 13:10:00,115.48,115.72,115.48,115.71,10429.0,114.9918,115.2308,114.9918,115.2208,10429.0
2025-04-25 13:20:00,115.73,115.75,115.44,115.72,11135.0,115.2407,115.2606,114.9519,115.2308,11135.0
2025-04-25 13:30:00,115.7,116.06,115.59,115.59,24833.0,115.2108,115.5693,115.1013,115.1013,24833.0
2025-04-25 13:40:00,115.55,115.75,115.23,115.42,10608.0,115.0615,115.2606,114.7428,114.932,10608.0
2025-04-25 13:50:00,115.37,115.37,114.48,114.66,15074.0,114.8822,114.8822,113.996,114.1752,15074.0
2025-04-25 14:00:00,114.66,115.26,114.57,115.16,19106.0,114.1752,114.7727,114.0856,114.6731,19106.0
2025-04-25 14:10:00,115.08,115.14,114.8,114.9,17028.0,114.5935,114.6532,114.3146,114.4142,17028.0
2025-04-25 14:20:00,114.83,115.32,114.83,115.29,19877.0,114.3445,114.8324,114.3445,114.8026,19877.0
2025-04-25 14:30:00,115.29,115.43,115.17,115.28,19246.0,114.8026,114.942,114.6831,114.7926,19246.0
2025-04-25 14:40:00,115.32,115.59,115.31,115.51,18103.0,114.8324,115.1013,114.8225,115.0216,18103.0
2025-04-25 14:50:00,115.48,115.51,115.23,115.29,16266.0,114.9918,115.0216,114.7428,114.8026,16266.0
2025-04-25 15:00:00,115.35,115.46,115.32,115.37,10266.0,114.8623,114.9719,114.8324,114.8822,10266.0
2025-04-25 15:10:00,115.37,115.43,115.14,115.3,29208.0,114.8822,114.942,114.6532,114.8125,29208.0
2025-04-25 15:20:00,115.33,115.56,115.33,115.4,22288.0,114.8424,115.0714,114.8424,114.9121,22288.0
2025-04-25 15:30:00,115.37,115.55,115.09,115.35,35803.0,114.8822,115.0615,114.6034,114.8623,35803.0
2025-04-25 15:40:00,115.4,115.53,115.33,115.42,26374.0,114.9121,115.0416,114.8424,114.932,26374.0
2025-04-25 15:50:00,115.43,115.8,115.37,115.74,111424.0,114.942,115.3104,114.8822,115.2507,111424.0
2025-04-28 09:30:00,115.77,117.55,115.77,117.36,45536.0,115.2805,117.053,115.2805,116.8638,45536.0
2025-04-28 09:40:00,117.39,117.87,117.37,117.62,34172.0,116.8937,117.3717,116.8738,117.1227,34172.0
2025-04-28 09:50:00,117.63,117.78,117.11,117.25,37240.0,117.1327,117.282,116.6149,116.7543,37240.0
2025-04-28 10:00:00,117.22,117.98,117.22,117.81,32026.0,116.7244,117.4812,116.7244,117.3119,32026.0
2025-04-28 10:10:00,117.81,118.02,117.51,118.0,24090.0,117.3119,117.521,117.0132,117.5011,24090.0
2025-04-28 10:20:00,118.03,118.25,117.49,117.55,35712.0,117.531,117.7501,116.9933,117.053,35712.0
2025-04-28 10:30:00,117.52,117.72,117.32,117.5,13632.0,117.0231,117.2223,116.824,117.0032,13632.0
2025-04-28 10:40:00,117.55,117.68,117.09,117.22,20661.0,117.053,117.1825,116.595,116.7244,20661.0
2025-04-28 10:50:00,117.21,117.25,116.46,116.5,45501.0,116.7145,116.7543,115.9676,116.0075,45501.0
2025-04-28 11:00:00,116.57,116.79,116.37,116.43,12101.0,116.0772,116.2962,115.878,115.9378,12101.0
2025-04-28 11:10:00,116.49,116.61,116.4,116.52,14676.0,115.9975,116.117,115.9079,116.0274,14676.0
2025-04-28 11:20:00,116.5,116.52,115.78,115.87,17403.0,116.0075,116.0274,115.2905,115.3801,17403.0
2025-04-28 11:30:00,115.81,116.21,115.81,116.13,26345.0,115.3204,115.7187,115.3204,115.639,26345.0
2025-04-28 11:40:00,116.12,116.38,116.06,116.06,24372.0,115.6291,115.888,115.5693,115.5693,24372.0
2025-04-28 11:50:00,116.15,116.23,115.93,116.03,14842.0,115.6589,115.7386,115.4399,115.5394,14842.0
2025-04-28 12:00:00,116.11,116.11,115.66,115.73,11451.0,115.6191,115.6191,115.171,115.2407,11451.0
2025-04-28 12:10:00,115.73,115.97,115.68,115.94,10142.0,115.2407,115.4797,115.1909,115.4498,10142.0
2025-04-28 12:20:00,115.96,116.0,115.58,115.59,12606.0,115.4697,115.5096,115.0913,115.1013,12606.0
2025-04-28 12:30:00,115.68,115.79,115.52,115.69,16768.0,115.1909,115.3005,115.0316,115.2009,16768.0
2025-04-28 12:40:00,115.67,115.85,115.63,115.82,13823.0,115.181,115.3602,115.1411,115.3303,13823.0
2025-04-28 12:50:00,115.82,115.9,115.61,115.65,14092.0,115.3303,115.41,115.1212,115.1611,14092.0
2025-04-28 13:00:00,115.65,115.71,115.54,115.58,15040.0,115.1611,115.2208,115.0515,115.0913,15040.0
2025-04-28 13:10:00,115.54,115.6,115.4,115.45,8784.0,115.0515,115.1113,114.9121,114.9619,8784.0
2025-04-28 13:20:00,115.4,115.49,115.24,115.28,23631.0,114.9121,115.0017,114.7528,114.7926,23631.0
2025-04-28 13:30:00,115.22,115.28,115.13,115.28,12719.0,114.7329,114.7926,114.6432,114.7926,12719.0
2025-04-28 13:40:00,115.26,115.38,115.19,115.33,22510.0,114.7727,114.8922,114.703,114.8424,22510.0
2025-04-28 13:50:00,115.39,115.69,115.37,115.64,10458.0,114.9021,115.2009,114.8822,115.1511,10458.0
2025-04-28 14:00:00,115.6,115.94,115.56,115.79,19680.0,115.1113,115.4498,115.0714,115.3005,19680.0
2025-04-28 14:10:00,115.79,116.04,115.74,115.9,27500.0,115.3005,115.5494,115.2507,115.41,27500.0
2025-04-28 14:20:00,115.95,116.34,115.93,116.25,20672.0,115.4598,115.8481,115.4399,115.7585,20672.0
2025-04-28 14:30:00,116.31,116.42,116.22,116.32,21543.0,115.8183,115.9278,115.7286,115.8282,21543.0
2025-04-28 14:40:00,116.35,116.46,116.31,116.39,27428.0,115.8581,115.9676,115.8183,115.8979,27428.0
2025-04-28 14:50:00,116.39,116.47,116.15,116.25,28881.0,115.8979,115.9776,115.6589,115.7585,28881.0
2025-04-28 15:00:00,116.2,116.45,116.2,116.29,39137.0,115.7087,115.9577,115.7087,115.7983,39137.0
2025-04-28 15:10:00,116.29,116.33,116.12,116.25,36072.0,115.7983,115.8382,115.6291,115.7585,36072.0
2025-04-28 15:20:00,116.24,116.37,116.19,116.36,21702.0,115.7486,115.878,115.6988,115.868,21702.0
2025-04-28 15:30:00,116.36,116.41,115.97,116.31,41745.0,115.868,115.9178,115.4797,115.8183,41745.0
2025-04-28 15:40:00,116.26,116.63,116.24,116.62,48673.0,115.7685,116.1369,115.7486,116.1269,48673.0
2025-04-28 15:50:00,116.65,117.0,116.51,116.52,184811.0,116.1568,116.5053,116.0174,116.0274,184811.0
2025-04-29 09:30:00,115.11,116.91,113.48,114.25,134399.0,114.6233,116.4157,113.0002,113.767,134399.0
2025-04-29 09:40:00,114.25,115.17,113.99,114.81,79227.0,113.767,114.6831,113.5081,114.3246,79227.0
2025-04-29 09:50:00,114.68,115.29,114.3,114.31,42507.0,114.1952,114.8026,113.8168,113.8267,42507.0
2025-04-29 10:00:00,114.34,115.51,114.19,115.21,55635.0,113.8566,115.0216,113.7072,114.7229,55635.0
2025-04-29 10:10:00,115.39,115.39,114.6,114.6,21696.0,114.9021,114.9021,114.1155,114.1155,21696.0
2025-04-29 10:20:00,114.53,114.53,113.0,113.04,47372.0,114.0458,114.0458,112.5223,112.5621,47372.0
2025-04-29 10:30:00,113.03,115.06,112.99,115.04,80716.0,112.5521,114.5735,112.5123,114.5536,80716.0
2025-04-29 10:40:00,115.05,115.89,114.92,115.72,82528.0,114.5636,115.4,114.4341,115.2308,82528.0
2025-04-29 10:50:00,115.72,117.31,115.57,117.18,84738.0,115.2308,116.814,115.0814,116.6846,84738.0
2025-04-29 11:00:00,117.09,117.64,116.95,117.5,51256.0,116.595,117.1426,116.4556,117.0032,51256.0
2025-04-29 11:10:00,117.53,117.6,117.08,117.28,65011.0,117.0331,117.1028,116.585,116.7842,65011.0
2025-04-29 11:20:00,117.27,117.34,116.66,116.66,25527.0,116.7742,116.8439,116.1668,116.1668,25527.0
2025-04-29 11:30:00,116.73,117.12,116.57,117.12,45504.0,116.2365,116.6248,116.0772,116.6248,45504.0
2025-04-29 11:40:00,117.12,117.25,117.0,117.23,11676.0,116.6248,116.7543,116.5053,116.7344,11676.0
2025-04-29 11:50:00,117.16,117.25,116.96,117.06,17132.0,116.6647,116.7543,116.4655,116.5651,17132.0
2025-04-29 12:00:00,117.1,117.45,117.0,117.45,16341.0,116.6049,116.9534,116.5053,116.9534,16341.0
2025-04-29 12:10:00,117.45,117.51,117.2,117.42,21160.0,116.9534,117.0132,116.7045,116.9236,21160.0
2025-04-29 12:20:00,117.4,117.63,116.83,117.52,33422.0,116.9037,117.1327,116.3361,117.0231,33422.0
2025-04-29 12:30:00,117.52,117.74,117.42,117.58,24089.0,117.0231,117.2422,116.9236,117.0829,24089.0
2025-04-29 12:40:00,117.58,117.8,117.3,117.45,14732.0,117.0829,117.302,116.8041,116.9534,14732.0
2025-04-29 12:50:00,117.42,117.5,117.17,117.36,9885.0,116.9236,117.0032,116.6746,116.8638,9885.0
2025-04-29 13:00:00,117.27,117.47,117.14,117.3,12019.0,116.7742,116.9734,116.6448,116.8041,12019.0
2025-04-29 13:10:00,117.27,117.47,117.09,117.13,15296.0,116.7742,116.9734,116.595,116.6348,15296.0
2025-04-29 13:20:00,117.15,117.43,116.87,116.87,12245.0,116.6547,116.9335,116.3759,116.3759,12245.0
2025-04-29 13:30:00,116.89,117.23,116.74,117.02,14758.0,116.3958,116.7344,116.2464,116.5253,14758.0
2025-04-29 13:40:00,117.06,118.16,117.06,118.15,28496.0,116.5651,117.6604,116.5651,117.6505,28496.0
2025-04-29 13:50:00,118.19,118.91,117.98,118.73,37161.0,117.6903,118.4073,117.4812,118.228,37161.0
2025-04-29 14:00:00,118.74,118.79,118.25,118.36,43276.0,118.238,118.2878,117.7501,117.8596,43276.0
2025-04-29 14:10:00,118.28,118.35,117.84,117.87,33611.0,117.7799,117.8496,117.3418,117.3717,33611.0
2025-04-29 14:20:00,117.91,117.99,117.61,117.93,32250.0,117.4115,117.4912,117.1128,117.4314,32250.0
2025-04-29 14:30:00,117.94,117.98,117.71,117.86,15577.0,117.4414,117.4812,117.2123,117.3617,15577.0
2025-04-29 14:40:00,117.82,117.99,117.44,117.99,11610.0,117.3219,117.4912,116.9435,117.4912,11610.0
2025-04-29 14:50:00,117.93,118.16,117.84,117.99,19905.0,117.4314,117.6604,117.3418,117.4912,19905.0
2025-04-29 15:00:00,118.05,118.45,118.05,118.32,19821.0,117.5509,117.9492,117.5509,117.8198,19821.0
2025-04-29 15:10:00,118.31,118.62,118.31,118.51,16513.0,117.8098,118.1185,117.8098,118.009,16513.0
2025-04-29 15:20:00,118.51,118.74,118.5,118.65,24059.0,118.009,118.238,117.999,118.1484,24059.0
2025-04-29 15:30:00,118.66,118.83,118.52,118.73,32369.0,118.1583,118.3276,118.0189,118.228,32369.0
2025-04-29 15:40:00,118.7,118.89,118.51,118.82,50934.0,118.1982,118.3874,118.009,118.3176,50934.0
2025-04-29 15:50:00,118.86,119.14,118.63,118.76,212887.0,118.3575,118.6363,118.1285,118.2579,212887.0
2025-04-30 09:30:00,115.03,117.0,114.79,115.49,64428.0,114.5437,116.5053,114.3047,115.0017,64428.0
2025-04-30 09:40:00,115.55,115.81,115.31,115.72,34855.0,115.0615,115.3204,114.8225,115.2308,34855.0
2025-04-30 09:50:00,115.8,116.15,115.3,115.49,40732.0,115.3104,115.6589,114.8125,115.0017,40732.0
2025-04-30 10:00:00,115.67,116.89,115.54,116.58,37733.0,115.181,116.3958,115.0515,116.0871,37733.0
2025-04-30 10:10:00,116.53,117.35,116.37,117.11,55881.0,116.0373,116.8539,115.878,116.6149,55881.0
2025-04-30 10:20:00,117.1,118.73,117.1,118.29,76180.0,116.6049,118.228,116.6049,117.7899,76180.0
2025-04-30 10:30:00,118.3,118.96,118.15,118.54,88226.0,117.7998,118.4571,117.6505,118.0388,88226.0
2025-04-30 10:40:00,118.54,118.56,117.88,117.89,34885.0,118.0388,118.0587,117.3816,117.3916,34885.0
2025-04-30 10:50:00,117.89,118.08,117.57,117.6,51361.0,117.3916,117.5808,117.0729,117.1028,51361.0
2025-04-30 11:00:00,117.69,117.99,117.46,117.95,18317.0,117.1924,117.4912,116.9634,117.4513,18317.0
2025-04-30 11:10:00,117.92,118.3,117.84,118.3,44089.0,117.4215,117.7998,117.3418,117.7998,44089.0
2025-04-30 11:20:00,118.19,118.39,117.7,117.79,19108.0,117.6903,117.8895,117.2024,117.292,19108.0
2025-04-30 11:30:00,117.81,118.3,117.72,118.17,14265.0,117.3119,117.7998,117.2223,117.6704,14265.0
2025-04-30 11:40:00,118.17,118.32,118.0,118.11,16196.0,117.6704,117.8198,117.5011,117.6106,16196.0
2025-04-30 11:50:00,118.11,118.26,117.93,118.26,18543.0,117.6106,117.76,117.4314,117.76,18543.0
2025-04-30 12:00:00,118.28,118.62,118.06,118.06,18060.0,117.7799,118.1185,117.5609,117.5609,18060.0
2025-04-30 12:10:00,118.19,118.19,117.68,117.72,19339.0,117.6903,117.6903,117.1825,117.2223,19339.0
2025-04-30 12:20:00,117.63,117.81,117.55,117.63,10771.0,117.1327,117.3119,117.053,117.1327,10771.0
2025-04-30 12:30:00,117.57,117.71,117.33,117.46,22215.0,117.0729,117.2123,116.8339,116.9634,22215.0
2025-04-30 12:40:00,117.48,117.7,117.4,117.46,13206.0,116.9833,117.2024,116.9037,116.9634,13206.0
2025-04-30 12:50:00,117.54,117.62,117.06,117.35,27303.0,117.0431,117.1227,116.5651,116.8539,27303.0
2025-04-30 13:00:00,117.28,117.63,117.24,117.4,16083.0,116.7842,117.1327,116.7443,116.9037,16083.0
2025-04-30 13:10:00,117.39,117.44,117.17,117.33,25062.0,116.8937,116.9435,116.6746,116.8339,25062.0
2025-04-30 13:20:00,117.34,117.7,117.13,117.62,31805.0,116.8439,117.2024,116.6348,117.1227,31805.0
2025-04-30 13:30:00,117.59,117.92,117.55,117.77,8809.0,117.0928,117.4215,117.053,117.2721,8809.0
2025-04-30 13:40:00,117.89,118.22,117.76,118.22,26062.0,117.3916,117.7202,117.2621,117.7202,26062.0
2025-04-30 13:50:00,118.23,118.34,118.14,118.14,13177.0,117.7301,117.8397,117.6405,117.6405,13177.0
2025-04-30 14:00:00,118.22,118.46,117.83,117.93,43414.0,117.7202,117.9592,117.3318,117.4314,43414.0
2025-04-30 14:10:00,117.95,118.36,117.95,118.32,12053.0,117.4513,117.8596,117.4513,117.8198,12053.0
2025-04-30 14:20:00,118.38,118.64,118.21,118.58,16581.0,117.8795,118.1384,117.7102,118.0787,16581.0
2025-04-30 14:30:00,118.63,118.68,118.06,118.11,55575.0,118.1285,118.1782,117.5609,117.6106,55575.0
2025-04-30 14:40:00,118.04,118.2,117.86,118.07,21182.0,117.5409,117.7003,117.3617,117.5708,21182.0
2025-04-30 14:50:00,118.12,118.12,117.82,117.96,18770.0,117.6206,117.6206,117.3219,117.4613,18770.0
2025-04-30 15:00:00,117.99,118.32,117.99,118.1,13828.0,117.4912,117.8198,117.4912,117.6007,13828.0
2025-04-30 15:10:00,118.11,118.44,118.11,118.29,23150.0,117.6106,117.9393,117.6106,117.7899,23150.0
2025-04-30 15:20:00,118.25,118.35,118.02,118.13,23612.0,117.7501,117.8496,117.521,117.6306,23612.0
2025-04-30 15:30:00,118.16,118.36,118.03,118.31,25201.0,117.6604,117.8596,117.531,117.8098,25201.0
2025-04-30 15:40:00,118.3,119.2,118.23,119.14,53003.0,117.7998,118.696,117.7301,118.6363,53003.0
2025-04-30 15:50:00,119.09,119.68,119.09,119.22,174274.0,118.5865,119.174,118.5865,118.716,174274.0
2025-05-01 09:30:00,120.0,121.07,119.52,121.04,63223.0,119.4927,120.5581,119.0147,120.5283,63223.0
2025-05-01 09:40:00,121.1,121.88,120.47,121.08,35354.0,120.588,121.3647,119.9607,120.5681,35354.0
2025-05-01 09:50:00,121.21,121.23,120.19,120.26,24220.0,120.6975,120.7175,119.6819,119.7516,24220.0
2025-05-01 10:00:00,120.52,121.38,120.37,120.7,50252.0,120.0105,120.8668,119.8611,120.1897,50252.0
2025-05-01 10:10:00,120.69,121.12,120.46,120.69,16958.0,120.1797,120.6079,119.9507,120.1797,16958.0
2025-05-01 10:20:00,120.76,120.92,120.65,120.65,8220.0,120.2494,120.4088,120.1399,120.1399,8220.0
2025-05-01 10:30:00,120.69,120.69,120.41,120.66,11376.0,120.1797,120.1797,119.9009,120.1499,11376.0
2025-05-01 10:40:00,120.72,121.24,120.66,121.0,24338.0,120.2096,120.7274,120.1499,120.4884,24338.0
2025-05-01 10:50:00,121.0,121.44,120.91,121.4,13677.0,120.4884,120.9266,120.3988,120.8867,13677.0
2025-05-01 11:00:00,121.33,121.58,120.35,120.36,32164.0,120.817,121.066,119.8412,119.8511,32164.0
2025-05-01 11:10:00,120.4,120.42,120.11,120.37,13133.0,119.891,119.9109,119.6022,119.8611,13133.0
2025-05-01 11:20:00,120.37,120.85,120.34,120.69,11522.0,119.8611,120.3391,119.8312,120.1797,11522.0
2025-05-01 11:30:00,120.68,120.76,120.49,120.5,16955.0,120.1698,120.2494,119.9806,119.9905,16955.0
2025-05-01 11:40:00,120.5,120.54,120.17,120.3,14364.0,119.9905,120.0304,119.6619,119.7914,14364.0
2025-05-01 11:50:00,120.25,120.36,119.72,119.73,12553.0,119.7416,119.8511,119.2138,119.2238,12553.0
2025-05-01 12:00:00,119.94,119.97,119.65,119.93,6447.0,119.4329,119.4628,119.1441,119.423,6447.0
2025-05-01 12:10:00,119.91,119.95,119.57,119.67,10208.0,119.403,119.4429,119.0645,119.1641,10208.0
2025-05-01 12:20:00,119.63,119.83,119.57,119.61,12251.0,119.1242,119.3234,119.0645,119.1043,12251.0
2025-05-01 12:30:00,119.61,120.05,119.6,119.87,6385.0,119.1043,119.5424,119.0944,119.3632,6385.0
2025-05-01 12:40:00,119.86,119.89,119.46,119.5,7299.0,119.3533,119.3831,118.9549,118.9948,7299.0
2025-05-01 12:50:00,119.52,119.63,119.4,119.44,5613.0,119.0147,119.1242,118.8952,118.935,5613.0
2025-05-01 13:00:00,119.44,119.74,119.43,119.68,11870.0,118.935,119.2338,118.9251,119.174,11870.0
2025-05-01 13:10:00,119.63,119.94,119.63,119.92,11229.0,119.1242,119.4329,119.1242,119.413,11229.0
2025-05-01 13:20:00,119.93,119.94,119.77,119.86,7375.0,119.423,119.4329,119.2636,119.3533,7375.0
2025-05-01 13:30:00,119.85,120.06,119.77,119.79,9261.0,119.3433,119.5524,119.2636,119.2835,9261.0
2025-05-01 13:40:00,119.79,119.81,119.6,119.74,7062.0,119.2835,119.3035,119.0944,119.2338,7062.0
2025-05-01 13:50:00,119.74,119.9,119.61,119.66,8041.0,119.2338,119.3931,119.1043,119.1541,8041.0
2025-05-01 14:00:00,119.67,119.87,119.67,119.86,8553.0,119.1641,119.3632,119.1641,119.3533,8553.0
2025-05-01 14:10:00,119.79,120.03,119.79,119.82,16579.0,119.2835,119.5225,119.2835,119.3134,16579.0
2025-05-01 14:20:00,119.75,119.9,119.71,119.73,10092.0,119.2437,119.3931,119.2039,119.2238,10092.0
2025-05-01 14:30:00,119.74,119.89,119.74,119.76,10407.0,119.2338,119.3831,119.2338,119.2537,10407.0
2025-05-01 14:40:00,119.81,120.0,119.71,119.72,15418.0,119.3035,119.4927,119.2039,119.2138,15418.0
2025-05-01 14:50:00,119.72,119.86,119.65,119.78,14912.0,119.2138,119.3533,119.1441,119.2736,14912.0
2025-05-01 15:00:00,119.77,120.05,119.71,120.01,14724.0,119.2636,119.5424,119.2039,119.5026,14724.0
2025-05-01 15:10:00,119.97,120.17,119.96,120.08,12445.0,119.4628,119.6619,119.4528,119.5723,12445.0
2025-05-01 15:20:00,120.04,120.36,120.03,120.36,17450.0,119.5325,119.8511,119.5225,119.8511,17450.0
2025-05-01 15:30:00,120.34,120.38,120.2,120.24,21839.0,119.8312,119.8711,119.6918,119.7316,21839.0
2025-05-01 15:40:00,120.27,120.45,120.14,120.39,26119.0,119.7615,119.9408,119.6321,119.881,26119.0
2025-05-01 15:50:00,120.41,120.41,119.44,119.65,127083.0,119.9009,119.9009,118.935,119.1441,127083.0
2025-05-02 09:30:00,120.82,121.96,120.41,121.67,62493.0,120.3092,121.4444,119.9009,121.1556,62493.0
2025-05-02 09:40:00,121.67,122.0,121.46,121.59,13736.0,121.1556,121.4842,120.9465,121.0759,13736.0
2025-05-02 09:50:00,121.64,121.67,120.28,120.69,89054.0,121.1257,121.1556,119.7715,120.1797,89054.0
2025-05-02 10:00:00,120.79,121.54,120.43,121.51,28582.0,120.2793,121.0261,119.9208,120.9963,28582.0
2025-05-02 10:10:00,121.51,122.03,121.24,121.96,20731.0,120.9963,121.5141,120.7274,121.4444,20731.0
2025-05-02 10:20:00,121.96,122.19,121.64,122.19,12906.0,121.4444,121.6734,121.1257,121.6734,12906.0
2025-05-02 10:30:00,122.11,122.11,121.73,121.85,12979.0,121.5937,121.5937,121.2153,121.3348,12979.0
2025-05-02 10:40:00,121.78,122.05,121.68,121.68,12409.0,121.2651,121.534,121.1656,121.1656,12409.0
2025-05-02 10:50:00,121.84,121.99,121.75,121.87,6301.0,121.3249,121.4742,121.2353,121.3548,6301.0
2025-05-02 11:00:00,121.8,121.97,121.68,121.84,9809.0,121.285,121.4543,121.1656,121.3249,9809.0
2025-05-02 11:10:00,121.84,121.9,121.62,121.75,7377.0,121.3249,121.3846,121.1058,121.2353,7377.0
2025-05-02 11:20:00,121.65,121.66,121.22,121.42,10250.0,121.1357,121.1456,120.7075,120.9067,10250.0
2025-05-02 11:30:00,121.43,122.13,121.35,122.13,11138.0,120.9166,121.6137,120.837,121.6137,11138.0
2025-05-02 11:40:00,122.14,122.36,122.06,122.25,11862.0,121.6236,121.8427,121.5439,121.7331,11862.0
2025-05-02 11:50:00,122.22,122.61,122.22,122.37,27279.0,121.7033,122.0916,121.7033,121.8526,27279.0
2025-05-02 12:00:00,122.39,123.14,122.38,123.14,42416.0,121.8726,122.6194,121.8626,122.6194,42416.0
2025-05-02 12:10:00,123.1,123.55,123.02,123.48,30249.0,122.5796,123.0277,122.4999,122.9579,30249.0
2025-05-02 12:20:00,123.52,123.8,123.46,123.72,27925.0,122.9978,123.2766,122.938,123.1969,27925.0
2025-05-02 12:30:00,123.71,123.95,123.31,123.5,52464.0,123.187,123.426,122.7887,122.9779,52464.0
2025-05-02 12:40:00,123.5,123.52,123.19,123.37,12919.0,122.9779,122.9978,122.6692,122.8484,12919.0
2025-05-02 12:50:00,123.29,123.35,123.16,123.28,8231.0,122.7687,122.8285,122.6393,122.7588,8231.0
2025-05-02 13:00:00,123.27,123.27,122.61,122.81,49624.0,122.7488,122.7488,122.0916,122.2908,49624.0
2025-05-02 13:10:00,122.74,122.77,122.42,122.51,41989.0,122.2211,122.2509,121.9024,121.992,41989.0
2025-05-02 13:20:00,122.5,122.75,122.42,122.56,19275.0,121.9821,122.231,121.9024,122.0418,19275.0
2025-05-02 13:30:00,122.61,122.66,122.52,122.57,7436.0,122.0916,122.1414,122.002,122.0518,7436.0
2025-05-02 13:40:00,122.54,122.61,122.38,122.52,7846.0,122.0219,122.0916,121.8626,122.002,7846.0
2025-05-02 13:50:00,122.45,122.65,122.42,122.6,7136.0,121.9323,122.1315,121.9024,122.0817,7136.0
2025-05-02 14:00:00,122.58,122.82,122.55,122.63,17911.0,122.0618,122.3007,122.0319,122.1115,17911.0
2025-05-02 14:10:00,122.63,122.74,122.61,122.64,5187.0,122.1115,122.2211,122.0916,122.1215,5187.0
2025-05-02 14:20:00,122.55,122.83,122.55,122.79,5255.0,122.0319,122.3107,122.0319,122.2709,5255.0
2025-05-02 14:30:00,122.79,122.86,122.68,122.71,8173.0,122.2709,122.3406,122.1613,122.1912,8173.0
2025-05-02 14:40:00,122.68,122.83,122.4,122.41,12470.0,122.1613,122.3107,121.8825,121.8925,12470.0
2025-05-02 14:50:00,122.45,122.55,122.34,122.34,14190.0,121.9323,122.0319,121.8228,121.8228,14190.0
2025-05-02 15:00:00,122.39,122.7,122.27,122.45,24602.0,121.8726,122.1812,121.7531,121.9323,24602.0
2025-05-02 15:10:00,122.5,122.8,122.49,122.8,9897.0,121.9821,122.2808,121.9721,122.2808,9897.0
2025-05-02 15:20:00,122.79,122.85,122.65,122.65,13378.0,122.2709,122.3306,122.1315,122.1315,13378.0
2025-05-02 15:30:00,122.64,122.72,122.54,122.72,26891.0,122.1215,122.2012,122.0219,122.2012,26891.0
2025-05-02 15:40:00,122.75,122.8,122.38,122.46,37356.0,122.231,122.2808,121.8626,121.9423,37356.0
2025-05-02 15:50:00,122.48,123.14,122.45,122.92,197601.0,121.9622,122.6194,121.9323,122.4003,197601.0
2025-05-05 09:30:00,121.59,122.69,120.68,122.11,29958.0,121.0759,122.1713,120.1698,121.5937,29958.0
2025-05-05 09:40:00,122.29,122.29,121.88,122.02,7545.0,121.773,121.773,121.3647,121.5041,7545.0
2025-05-05 09:50:00,122.01,122.63,121.74,122.39,12738.0,121.4942,122.1115,121.2253,121.8726,12738.0
2025-05-05 10:00:00,122.46,122.79,122.29,122.38,38934.0,121.9423,122.2709,121.773,121.8626,38934.0
2025-05-05 10:10:00,122.29,122.48,122.1,122.3,14422.0,121.773,121.9622,121.5838,121.7829,14422.0
2025-05-05 10:20:00,122.3,122.78,122.16,122.76,13001.0,121.7829,122.2609,121.6435,122.241,13001.0
2025-05-05 10:30:00,122.89,122.89,122.28,122.67,10763.0,122.3704,122.3704,121.763,122.1514,10763.0
2025-05-05 10:40:00,122.6,122.68,122.27,122.27,7551.0,122.0817,122.1613,121.7531,121.7531,7551.0
2025-05-05 10:50:00,122.23,122.29,121.74,122.28,12906.0,121.7132,121.773,121.2253,121.763,12906.0
2025-05-05 11:00:00,122.3,122.34,122.07,122.15,11916.0,121.7829,121.8228,121.5539,121.6336,11916.0
2025-05-05 11:10:00,122.15,122.23,121.93,121.93,4228.0,121.6336,121.7132,121.4145,121.4145,4228.0
2025-05-05 11:20:00,121.98,122.14,121.97,122.04,4129.0,121.4643,121.6236,121.4543,121.524,4129.0
2025-05-05 11:30:00,122.12,122.13,121.85,121.94,7284.0,121.6037,121.6137,121.3348,121.4245,7284.0
2025-05-05 11:40:00,121.89,122.06,121.69,121.96,9758.0,121.3747,121.5439,121.1755,121.4444,9758.0
2025-05-05 11:50:00,121.96,122.14,121.95,121.98,3267.0,121.4444,121.6236,121.4344,121.4643,3267.0
2025-05-05 12:00:00,121.98,122.26,121.97,122.05,5432.0,121.4643,121.7431,121.4543,121.534,5432.0
2025-05-05 12:10:00,121.97,122.1,121.92,122.04,9860.0,121.4543,121.5838,121.4045,121.524,9860.0
2025-05-05 12:20:00,122.1,122.2,122.02,122.2,5244.0,121.5838,121.6834,121.5041,121.6834,5244.0
2025-05-05 12:30:00,122.2,122.26,122.15,122.22,4733.0,121.6834,121.7431,121.6336,121.7033,4733.0
2025-05-05 12:40:00,122.16,122.3,122.07,122.13,6838.0,121.6435,121.7829,121.5539,121.6137,6838.0
2025-05-05 12:50:00,122.17,122.25,122.11,122.12,4235.0,121.6535,121.7331,121.5937,121.6037,4235.0
2025-05-05 13:00:00,122.12,122.12,121.86,121.9,3286.0,121.6037,121.6037,121.3448,121.3846,3286.0
2025-05-05 13:10:00,121.94,121.94,121.69,121.77,6111.0,121.4245,121.4245,121.1755,121.2552,6111.0
2025-05-05 13:20:00,121.76,121.87,121.71,121.73,4137.0,121.2452,121.3548,121.1954,121.2153,4137.0
2025-05-05 13:30:00,121.73,121.98,121.68,121.89,7735.0,121.2153,121.4643,121.1656,121.3747,7735.0
2025-05-05 13:40:00,121.89,121.93,121.71,121.78,8802.0,121.3747,121.4145,121.1954,121.2651,8802.0
2025-05-05 13:50:00,121.8,121.89,121.76,121.76,7611.0,121.285,121.3747,121.2452,121.2452,7611.0
2025-05-05 14:00:00,121.81,121.95,121.79,121.93,5160.0,121.295,121.4344,121.2751,121.4145,5160.0
2025-05-05 14:10:00,121.9,122.0,121.85,121.91,7847.0,121.3846,121.4842,121.3348,121.3946,7847.0
2025-05-05 14:20:00,121.9,121.9,121.61,121.66,18816.0,121.3846,121.3846,121.0959,121.1456,18816.0
2025-05-05 14:30:00,121.61,121.7,121.44,121.5,9548.0,121.0959,121.1855,120.9266,120.9863,9548.0
2025-05-05 14:40:00,121.5,121.61,121.3,121.5,24660.0,120.9863,121.0959,120.7872,120.9863,24660.0
2025-05-05 14:50:00,121.51,121.51,121.36,121.37,5747.0,120.9963,120.9963,120.8469,120.8569,5747.0
2025-05-05 15:00:00,121.36,121.4,121.17,121.35,11886.0,120.8469,120.8867,120.6577,120.837,11886.0
2025-05-05 15:10:00,121.32,121.49,121.32,121.44,11027.0,120.8071,120.9764,120.8071,120.9266,11027.0
2025-05-05 15:20:00,121.4,121.44,121.26,121.31,11641.0,120.8867,120.9266,120.7473,120.7971,11641.0
2025-05-05 15:30:00,121.29,121.36,121.16,121.23,32357.0,120.7772,120.8469,120.6478,120.7175,32357.0
2025-05-05 15:40:00,121.21,121.26,120.9,121.12,68876.0,120.6975,120.7473,120.3889,120.6079,68876.0
2025-05-05 15:50:00,121.13,121.2,120.42,120.53,137927.0,120.6179,120.6876,119.9109,120.0204,137927.0
2025-05-06 09:30:00,119.03,120.13,118.96,119.66,37543.0,118.5268,119.6221,118.4571,119.1541,37543.0
2025-05-06 09:40:00,119.46,119.5,118.75,118.97,19716.0,118.9549,118.9948,118.2479,118.467,19716.0
2025-05-06 09:50:00,118.76,118.76,118.37,118.58,21987.0,118.2579,118.2579,117.8696,118.0787,21987.0
2025-05-06 10:00:00,118.64,119.0,118.26,118.53,19642.0,118.1384,118.4969,117.76,118.0289,19642.0
2025-05-06 10:10:00,118.54,118.8,118.29,118.67,10825.0,118.0388,118.2977,117.7899,118.1683,10825.0
2025-05-06 10:20:00,118.76,119.04,118.65,118.98,20901.0,118.2579,118.5367,118.1484,118.477,20901.0
2025-05-06 10:30:00,118.98,118.98,118.48,118.58,26453.0,118.477,118.477,117.9791,118.0787,26453.0
2025-05-06 10:40:00,118.56,119.08,118.43,119.02,14119.0,118.0587,118.5765,117.9293,118.5168,14119.0
2025-05-06 10:50:00,118.98,118.98,118.69,118.75,15505.0,118.477,118.477,118.1882,118.2479,15505.0
2025-05-06 11:00:00,118.78,118.89,118.16,118.44,74193.0,118.2778,118.3874,117.6604,117.9393,74193.0
2025-05-06 11:10:00,118.47,118.65,118.27,118.32,13334.0,117.9691,118.1484,117.77,117.8198,13334.0
2025-05-06 11:20:00,118.36,118.75,118.35,118.75,23428.0,117.8596,118.2479,117.8496,118.2479,23428.0
2025-05-06 11:30:00,118.75,118.94,118.57,118.94,20683.0,118.2479,118.4371,118.0687,118.4371,20683.0
2025-05-06 11:40:00,118.94,118.94,118.49,118.59,23633.0,118.4371,118.4371,117.989,118.0886,23633.0
2025-05-06 11:50:00,118.53,118.55,118.35,118.42,10633.0,118.0289,118.0488,117.8496,117.9193,10633.0
2025-05-06 12:00:00,118.47,118.79,118.37,118.57,12672.0,117.9691,118.2878,117.8696,118.0687,12672.0
2025-05-06 12:10:00,118.57,119.25,118.56,119.0,11227.0,118.0687,118.7458,118.0587,118.4969,11227.0
2025-05-06 12:20:00,119.0,119.07,118.24,118.32,42012.0,118.4969,118.5666,117.7401,117.8198,42012.0
2025-05-06 12:30:00,118.27,118.57,118.19,118.31,21727.0,117.77,118.0687,117.6903,117.8098,21727.0
2025-05-06 12:40:00,118.3,118.37,118.01,118.09,23735.0,117.7998,117.8696,117.5111,117.5907,23735.0
2025-05-06 12:50:00,118.04,118.06,117.34,117.44,28292.0,117.5409,117.5609,116.8439,116.9435,28292.0
2025-05-06 13:00:00,117.44,118.07,117.43,118.02,21408.0,116.9435,117.5708,116.9335,117.521,21408.0
2025-05-06 13:10:00,118.05,118.3,118.01,118.14,10425.0,117.5509,117.7998,117.5111,117.6405,10425.0
2025-05-06 13:20:00,118.12,118.15,117.84,117.99,19766.0,117.6206,117.6505,117.3418,117.4912,19766.0
2025-05-06 13:30:00,117.96,118.02,117.56,117.57,16067.0,117.4613,117.521,117.063,117.0729,16067.0
2025-05-06 13:40:00,117.59,117.59,117.25,117.31,20072.0,117.0928,117.0928,116.7543,116.814,20072.0
2025-05-06 13:50:00,117.31,117.39,117.2,117.3,19221.0,116.814,116.8937,116.7045,116.8041,19221.0
2025-05-06 14:00:00,117.29,117.48,117.25,117.3,35473.0,116.7941,116.9833,116.7543,116.8041,35473.0
2025-05-06 14:10:00,117.31,117.4,116.86,117.4,48344.0,116.814,116.9037,116.3659,116.9037,48344.0
2025-05-06 14:20:00,117.37,117.9,117.37,117.83,12006.0,116.8738,117.4015,116.8738,117.3318,12006.0
2025-05-06 14:30:00,117.84,117.97,117.75,117.76,11351.0,117.3418,117.4712,117.2522,117.2621,11351.0
2025-05-06 14:40:00,117.81,118.02,117.76,117.87,12173.0,117.3119,117.521,117.2621,117.3717,12173.0
2025-05-06 14:50:00,117.85,117.9,117.74,117.88,14948.0,117.3517,117.4015,117.2422,117.3816,14948.0
2025-05-06 15:00:00,117.88,117.91,117.54,117.61,17204.0,117.3816,117.4115,117.0431,117.1128,17204.0
2025-05-06 15:10:00,117.6,117.64,117.42,117.43,15039.0,117.1028,117.1426,116.9236,116.9335,15039.0
2025-05-06 15:20:00,117.44,117.58,117.28,117.56,25766.0,116.9435,117.0829,116.7842,117.063,25766.0
2025-05-06 15:30:00,117.62,117.66,117.27,117.32,38376.0,117.1227,117.1626,116.7742,116.824,38376.0
2025-05-06 15:40:00,117.32,117.46,117.26,117.31,55136.0,116.824,116.9634,116.7642,116.814,55136.0
2025-05-06 15:50:00,117.26,117.37,116.74,116.83,233973.0,116.7642,116.8738,116.2464,116.3361,233973.0
2025-05-07 09:30:00,118.05,118.05,115.74,115.98,50761.0,117.5509,117.5509,115.2507,115.4897,50761.0
2025-05-07 09:40:00,115.91,116.3,115.7,115.98,50589.0,115.42,115.8083,115.2108,115.4897,50589.0
2025-05-07 09:50:00,115.98,116.86,115.9,116.67,20016.0,115.4897,116.3659,115.41,116.1767,20016.0
2025-05-07 10:00:00,116.6,116.81,116.09,116.09,10605.0,116.107,116.3161,115.5992,115.5992,10605.0
2025-05-07 10:10:00,116.08,116.1,115.75,116.02,14416.0,115.5892,115.6091,115.2606,115.5295,14416.0
2025-05-07 10:20:00,116.01,116.1,115.77,115.89,14777.0,115.5195,115.6091,115.2805,115.4,14777.0
2025-05-07 10:30:00,115.96,116.09,115.77,115.8,16650.0,115.4697,115.5992,115.2805,115.3104,16650.0
2025-05-07 10:40:00,115.85,115.94,115.73,115.87,12539.0,115.3602,115.4498,115.2407,115.3801,12539.0
2025-05-07 10:50:00,115.86,116.05,115.53,115.66,32480.0,115.3702,115.5594,115.0416,115.171,32480.0
2025-05-07 11:00:00,115.59,115.77,115.41,115.71,28179.0,115.1013,115.2805,114.9221,115.2208,28179.0
2025-05-07 11:10:00,115.76,115.83,115.45,115.61,11508.0,115.2706,115.3403,114.9619,115.1212,11508.0
2025-05-07 11:20:00,115.54,115.79,115.38,115.72,9422.0,115.0515,115.3005,114.8922,115.2308,9422.0
2025-05-07 11:30:00,115.68,115.91,115.66,115.69,20190.0,115.1909,115.42,115.171,115.2009,20190.0
2025-05-07 11:40:00,115.73,115.82,115.35,115.38,29690.0,115.2407,115.3303,114.8623,114.8922,29690.0
2025-05-07 11:50:00,115.41,115.74,115.34,115.67,23663.0,114.9221,115.2507,114.8524,115.181,23663.0
2025-05-07 12:00:00,115.66,115.77,115.59,115.67,19069.0,115.171,115.2805,115.1013,115.181,19069.0
2025-05-07 12:10:00,115.7,115.76,115.51,115.68,53165.0,115.2108,115.2706,115.0216,115.1909,53165.0
2025-05-07 12:20:00,115.68,115.81,115.36,115.37,22123.0,115.1909,115.3204,114.8723,114.8822,22123.0
2025-05-07 12:30:00,115.35,115.49,115.3,115.49,13732.0,114.8623,115.0017,114.8125,115.0017,13732.0
2025-05-07 12:40:00,115.6,115.81,115.6,115.74,24747.0,115.1113,115.3204,115.1113,115.2507,24747.0
2025-05-07 12:50:00,115.84,116.04,115.77,116.02,8934.0,115.3502,115.5494,115.2805,115.5295,8934.0
2025-05-07 13:00:00,115.95,116.24,115.92,116.21,9660.0,115.4598,115.7486,115.4299,115.7187,9660.0
2025-05-07 13:10:00,116.25,116.28,116.14,116.2,15862.0,115.7585,115.7884,115.649,115.7087,15862.0
2025-05-07 13:20:00,116.15,116.16,115.63,115.7,17654.0,115.6589,115.6689,115.1411,115.2108,17654.0
2025-05-07 13:30:00,115.72,115.73,115.42,115.45,18656.0,115.2308,115.2407,114.932,114.9619,18656.0
2025-05-07 13:40:00,115.44,115.55,115.2,115.25,18129.0,114.9519,115.0615,114.713,114.7627,18129.0
2025-05-07 13:50:00,115.19,115.25,114.77,114.98,45426.0,114.703,114.7627,114.2848,114.4939,45426.0
2025-05-07 14:00:00,114.97,115.39,114.1,114.19,78283.0,114.4839,114.9021,113.6176,113.7072,78283.0
2025-05-07 14:10:00,114.23,114.6,114.01,114.6,66448.0,113.7471,114.1155,113.528,114.1155,66448.0
2025-05-07 14:20:00,114.53,114.9,114.52,114.7,51638.0,114.0458,114.4142,114.0358,114.2151,51638.0
2025-05-07 14:30:00,114.73,115.4,114.64,115.26,51877.0,114.2449,114.9121,114.1553,114.7727,51877.0
2025-05-07 14:40:00,115.26,115.56,114.65,114.88,27331.0,114.7727,115.0714,114.1653,114.3943,27331.0
2025-05-07 14:50:00,114.92,115.59,114.5,115.32,53253.0,114.4341,115.1013,114.0159,114.8324,53253.0
2025-05-07 15:00:00,115.32,115.32,115.08,115.21,23706.0,114.8324,114.8324,114.5935,114.7229,23706.0
2025-05-07 15:10:00,115.23,115.32,114.94,115.29,25285.0,114.7428,114.8324,114.4541,114.8026,25285.0
2025-05-07 15:20:00,115.26,115.29,114.57,114.62,42950.0,114.7727,114.8026,114.0856,114.1354,42950.0
2025-05-07 15:30:00,114.57,114.98,114.5,114.76,39179.0,114.0856,114.4939,114.0159,114.2748,39179.0
2025-05-07 15:40:00,114.8,115.6,114.6,115.16,192493.0,114.3146,115.1113,114.1155,114.6731,192493.0
2025-05-07 15:50:00,115.07,115.32,114.71,115.09,201082.0,114.5835,114.8324,114.225,114.6034,201082.0
2025-05-08 09:30:00,116.04,116.18,115.05,115.05,24844.0,115.5494,115.6888,114.5636,114.5636,24844.0
2025-05-08 09:40:00,115.48,115.52,115.03,115.03,12575.0,114.9918,115.0316,114.5437,114.5437,12575.0
2025-05-08 09:50:00,115.12,115.19,114.86,115.1,18392.0,114.6333,114.703,114.3744,114.6134,18392.0
2025-05-08 10:00:00,115.05,115.28,114.92,115.1,18448.0,114.5636,114.7926,114.4341,114.6134,18448.0
2025-05-08 10:10:00,115.03,115.03,114.49,114.7,29227.0,114.5437,114.5437,114.006,114.2151,29227.0
2025-05-08 10:20:00,114.8,115.21,114.78,115.16,18205.0,114.3146,114.7229,114.2947,114.6731,18205.0
2025-05-08 10:30:00,115.14,115.94,115.14,115.51,21652.0,114.6532,115.4498,114.6532,115.0216,21652.0
2025-05-08 10:40:00,115.48,115.76,115.4,115.41,23660.0,114.9918,115.2706,114.9121,114.9221,23660.0
2025-05-08 10:50:00,115.35,115.65,115.03,115.34,31208.0,114.8623,115.1611,114.5437,114.8524,31208.0
2025-05-08 11:00:00,115.3,115.77,115.21,115.76,6233.0,114.8125,115.2805,114.7229,115.2706,6233.0
2025-05-08 11:10:00,115.67,115.77,115.31,115.31,27247.0,115.181,115.2805,114.8225,114.8225,27247.0
2025-05-08 11:20:00,115.31,115.92,115.31,115.68,32965.0,114.8225,115.4299,114.8225,115.1909,32965.0
2025-05-08 11:30:00,115.6,115.83,115.45,115.66,14162.0,115.1113,115.3403,114.9619,115.171,14162.0
2025-05-08 11:40:00,115.67,116.5,115.63,116.5,17038.0,115.181,116.0075,115.1411,116.0075,17038.0
2025-05-08 11:50:00,116.5,116.59,116.23,116.28,14502.0,116.0075,116.0971,115.7386,115.7884,14502.0
2025-05-08 12:00:00,116.2,116.42,116.07,116.14,9816.0,115.7087,115.9278,115.5793,115.649,9816.0
2025-05-08 12:10:00,116.14,116.6,116.14,116.51,10578.0,115.649,116.107,115.649,116.0174,10578.0
2025-05-08 12:20:00,116.58,116.62,116.26,116.27,11168.0,116.0871,116.1269,115.7685,115.7784,11168.0
2025-05-08 12:30:00,116.27,116.41,116.13,116.4,25735.0,115.7784,115.9178,115.639,115.9079,25735.0
2025-05-08 12:40:00,116.45,117.0,116.45,117.0,28685.0,115.9577,116.5053,115.9577,116.5053,28685.0
2025-05-08 12:50:00,116.93,117.16,116.89,117.07,16483.0,116.4356,116.6647,116.3958,116.575,16483.0
2025-05-08 13:00:00,117.06,117.06,116.76,116.86,25116.0,116.5651,116.5651,116.2664,116.3659,25116.0
2025-05-08 13:10:00,116.84,116.93,116.67,116.81,9733.0,116.346,116.4356,116.1767,116.3161,9733.0
2025-05-08 13:20:00,116.86,117.13,116.77,116.88,16089.0,116.3659,116.6348,116.2763,116.3858,16089.0
2025-05-08 13:30:00,116.91,116.98,116.54,116.7,12593.0,116.4157,116.4854,116.0473,116.2066,12593.0
2025-05-08 13:40:00,116.68,116.78,116.39,116.58,16330.0,116.1867,116.2863,115.8979,116.0871,16330.0
2025-05-08 13:50:00,116.59,116.7,116.2,116.26,14214.0,116.0971,116.2066,115.7087,115.7685,14214.0
2025-05-08 14:00:00,116.2,116.43,116.16,116.18,8119.0,115.7087,115.9378,115.6689,115.6888,8119.0
2025-05-08 14:10:00,116.18,116.27,115.98,116.06,11201.0,115.6888,115.7784,115.4897,115.5693,11201.0
2025-05-08 14:20:00,115.99,115.99,115.41,115.42,13093.0,115.4996,115.4996,114.9221,114.932,13093.0
2025-05-08 14:30:00,115.43,115.56,115.34,115.4,19666.0,114.942,115.0714,114.8524,114.9121,19666.0
2025-05-08 14:40:00,115.43,115.66,115.42,115.55,15644.0,114.942,115.171,114.932,115.0615,15644.0
2025-05-08 14:50:00,115.52,115.64,115.44,115.56,16775.0,115.0316,115.1511,114.9519,115.0714,16775.0
2025-05-08 15:00:00,115.51,115.62,115.44,115.54,16934.0,115.0216,115.1312,114.9519,115.0515,16934.0
2025-05-08 15:10:00,115.55,115.67,115.39,115.65,30500.0,115.0615,115.181,114.9021,115.1611,30500.0
2025-05-08 15:20:00,115.67,116.12,115.67,116.01,39586.0,115.181,115.6291,115.181,115.5195,39586.0
2025-05-08 15:30:00,116.0,116.15,115.95,116.01,17728.0,115.5096,115.6589,115.4598,115.5195,17728.0
2025-05-08 15:40:00,115.95,116.03,115.78,115.82,22514.0,115.4598,115.5394,115.2905,115.3303,22514.0
2025-05-08 15:50:00,115.84,115.86,115.27,115.47,129409.0,115.3502,115.3702,114.7827,114.9818,129409.0
2025-05-09 09:30:00,115.9,116.81,115.55,115.99,36421.0,115.41,116.3161,115.0615,115.4996,36421.0
2025-05-09 09:40:00,116.11,116.33,115.43,115.43,7171.0,115.6191,115.8382,114.942,114.942,7171.0
2025-05-09 09:50:00,115.52,115.76,115.2,115.75,20061.0,115.0316,115.2706,114.713,115.2606,20061.0
2025-05-09 10:00:00,115.65,116.0,115.36,115.4,17333.0,115.1611,115.5096,114.8723,114.9121,17333.0
2025-05-09 10:10:00,115.3,115.56,114.73,114.73,27341.0,114.8125,115.0714,114.2449,114.2449,27341.0
2025-05-09 10:20:00,114.66,114.75,114.25,114.42,24110.0,114.1752,114.2649,113.767,113.9363,24110.0
2025-05-09 10:30:00,114.48,114.88,114.48,114.66,23086.0,113.996,114.3943,113.996,114.1752,23086.0
2025-05-09 10:40:00,114.66,115.19,114.52,115.11,25152.0,114.1752,114.703,114.0358,114.6233,25152.0
2025-05-09 10:50:00,115.08,115.23,114.76,114.76,17823.0,114.5935,114.7428,114.2748,114.2748,17823.0
2025-05-09 11:00:00,114.75,114.75,114.57,114.63,17810.0,114.2649,114.2649,114.0856,114.1454,17810.0
2025-05-09 11:10:00,114.65,114.65,114.31,114.45,23247.0,114.1653,114.1653,113.8267,113.9661,23247.0
2025-05-09 11:20:00,114.45,114.65,114.36,114.61,25019.0,113.9661,114.1653,113.8765,114.1254,25019.0
2025-05-09 11:30:00,114.61,114.65,114.46,114.5,20659.0,114.1254,114.1653,113.9761,114.0159,20659.0
2025-05-09 11:40:00,114.47,114.52,114.39,114.43,14720.0,113.986,114.0358,113.9064,113.9462,14720.0
2025-05-09 11:50:00,114.4,114.87,114.4,114.76,20642.0,113.9163,114.3843,113.9163,114.2748,20642.0
2025-05-09 12:00:00,114.77,114.85,114.48,114.5,8260.0,114.2848,114.3644,113.996,114.0159,8260.0
2025-05-09 12:10:00,114.51,114.77,114.38,114.71,11108.0,114.0259,114.2848,113.8964,114.225,11108.0
2025-05-09 12:20:00,114.71,114.83,114.59,114.67,10988.0,114.225,114.3445,114.1055,114.1852,10988.0
2025-05-09 12:30:00,114.61,114.71,114.43,114.48,10621.0,114.1254,114.225,113.9462,113.996,10621.0
2025-05-09 12:40:00,114.48,114.57,114.4,114.51,12304.0,113.996,114.0856,113.9163,114.0259,12304.0
2025-05-09 12:50:00,114.55,114.68,114.51,114.57,13459.0,114.0657,114.1952,114.0259,114.0856,13459.0
2025-05-09 13:00:00,114.58,114.67,114.49,114.59,17855.0,114.0956,114.1852,114.006,114.1055,17855.0
2025-05-09 13:10:00,114.62,114.8,114.61,114.69,11391.0,114.1354,114.3146,114.1254,114.2051,11391.0
2025-05-09 13:20:00,114.67,114.94,114.45,114.89,12520.0,114.1852,114.4541,113.9661,114.4043,12520.0
2025-05-09 13:30:00,114.89,115.04,114.79,114.99,12073.0,114.4043,114.5536,114.3047,114.5038,12073.0
2025-05-09 13:40:00,114.97,115.23,114.92,115.1,7710.0,114.4839,114.7428,114.4341,114.6134,7710.0
2025-05-09 13:50:00,115.12,115.38,115.03,115.32,7804.0,114.6333,114.8922,114.5437,114.8324,7804.0
2025-05-09 14:00:00,115.36,115.46,115.05,115.15,10152.0,114.8723,114.9719,114.5636,114.6632,10152.0
2025-05-09 14:10:00,115.18,115.31,115.09,115.23,11907.0,114.693,114.8225,114.6034,114.7428,11907.0
2025-05-09 14:20:00,115.22,115.37,115.2,115.24,13233.0,114.7329,114.8822,114.713,114.7528,13233.0
2025-05-09 14:30:00,115.21,115.36,115.2,115.26,6286.0,114.7229,114.8723,114.713,114.7727,6286.0
2025-05-09 14:40:00,115.26,115.33,115.18,115.26,11173.0,114.7727,114.8424,114.693,114.7727,11173.0
2025-05-09 14:50:00,115.27,115.31,115.19,115.29,6633.0,114.7827,114.8225,114.703,114.8026,6633.0
2025-05-09 15:00:00,115.29,115.47,115.19,115.36,9107.0,114.8026,114.9818,114.703,114.8723,9107.0
2025-05-09 15:10:00,115.36,115.41,115.01,115.2,28075.0,114.8723,114.9221,114.5238,114.713,28075.0
2025-05-09 15:20:00,115.19,115.22,115.01,115.09,13906.0,114.703,114.7329,114.5238,114.6034,13906.0
2025-05-09 15:30:00,115.09,115.13,115.0,115.05,24018.0,114.6034,114.6432,114.5138,114.5636,24018.0
2025-05-09 15:40:00,115.08,115.28,115.01,115.15,40273.0,114.5935,114.7926,114.5238,114.6632,40273.0
2025-05-09 15:50:00,115.24,115.35,115.01,115.2,133758.0,114.7528,114.8623,114.5238,114.713,133758.0
2025-05-12 09:30:00,120.48,122.4,120.45,121.73,112420.0,119.9706,121.8825,119.9408,121.2153,112420.0
2025-05-12 09:40:00,121.73,121.89,120.81,121.12,75168.0,121.2153,121.3747,120.2992,120.6079,75168.0
2025-05-12 09:50:00,121.13,121.5,120.98,121.13,29706.0,120.6179,120.9863,120.4685,120.6179,29706.0
2025-05-12 10:00:00,121.11,122.13,121.09,121.81,52712.0,120.598,121.6137,120.5781,121.295,52712.0
2025-05-12 10:10:00,121.8,121.87,120.42,120.5,43393.0,121.285,121.3548,119.9109,119.9905,43393.0
2025-05-12 10:20:00,120.44,120.51,119.33,119.7,97171.0,119.9308,120.0005,118.8255,119.1939,97171.0
2025-05-12 10:30:00,119.78,120.57,119.66,120.54,14723.0,119.2736,120.0602,119.1541,120.0304,14723.0
2025-05-12 10:40:00,120.48,120.93,120.48,120.66,13054.0,119.9706,120.4187,119.9706,120.1499,13054.0
2025-05-12 10:50:00,120.66,121.12,120.59,120.86,42200.0,120.1499,120.6079,120.0802,120.349,42200.0
2025-05-12 11:00:00,120.77,121.03,120.53,120.59,15322.0,120.2594,120.5183,120.0204,120.0802,15322.0
2025-05-12 11:10:00,120.54,120.58,120.04,120.23,12519.0,120.0304,120.0702,119.5325,119.7217,12519.0
2025-05-12 11:20:00,120.23,120.23,119.76,119.79,16944.0,119.7217,119.7217,119.2537,119.2835,16944.0
2025-05-12 11:30:00,119.88,120.23,119.83,120.06,19043.0,119.3732,119.7217,119.3234,119.5524,19043.0
2025-05-12 11:40:00,120.04,120.17,119.85,120.0,9151.0,119.5325,119.6619,119.3433,119.4927,9151.0
2025-05-12 11:50:00,119.96,120.06,119.72,119.88,24182.0,119.4528,119.5524,119.2138,119.3732,24182.0
2025-05-12 12:00:00,119.83,120.37,119.81,120.32,10971.0,119.3234,119.8611,119.3035,119.8113,10971.0
2025-05-12 12:10:00,120.23,120.35,120.13,120.3,11775.0,119.7217,119.8412,119.6221,119.7914,11775.0
2025-05-12 12:20:00,120.24,120.46,120.11,120.15,11201.0,119.7316,119.9507,119.6022,119.642,11201.0
2025-05-12 12:30:00,120.15,120.43,120.14,120.4,6400.0,119.642,119.9208,119.6321,119.891,6400.0
2025-05-12 12:40:00,120.41,120.63,120.35,120.6,9009.0,119.9009,120.12,119.8412,120.0901,9009.0
2025-05-12 12:50:00,120.6,120.88,120.58,120.87,18976.0,120.0901,120.3689,120.0702,120.359,18976.0
2025-05-12 13:00:00,120.87,120.92,120.57,120.92,26733.0,120.359,120.4088,120.0602,120.4088,26733.0
2025-05-12 13:10:00,120.91,120.92,120.58,120.7,18188.0,120.3988,120.4088,120.0702,120.1897,18188.0
2025-05-12 13:20:00,120.7,120.82,120.57,120.65,14529.0,120.1897,120.3092,120.0602,120.1399,14529.0
2025-05-12 13:30:00,120.73,120.97,120.72,120.87,12419.0,120.2196,120.4586,120.2096,120.359,12419.0
2025-05-12 13:40:00,120.83,121.05,120.81,120.91,13803.0,120.3191,120.5382,120.2992,120.3988,13803.0
2025-05-12 13:50:00,120.97,121.1,120.67,120.77,19573.0,120.4586,120.588,120.1598,120.2594,19573.0
2025-05-12 14:00:00,120.79,120.81,120.58,120.58,11070.0,120.2793,120.2992,120.0702,120.0702,11070.0
2025-05-12 14:10:00,120.62,120.69,120.48,120.66,8208.0,120.11,120.1797,119.9706,120.1499,8208.0
2025-05-12 14:20:00,120.67,120.69,120.37,120.49,10052.0,120.1598,120.1797,119.8611,119.9806,10052.0
2025-05-12 14:30:00,120.52,120.72,120.49,120.52,17689.0,120.0105,120.2096,119.9806,120.0105,17689.0
2025-05-12 14:40:00,120.53,120.64,120.45,120.6,13897.0,120.0204,120.13,119.9408,120.0901,13897.0
2025-05-12 14:50:00,120.66,120.7,120.46,120.48,17478.0,120.1499,120.1897,119.9507,119.9706,17478.0
2025-05-12 15:00:00,120.44,120.54,120.35,120.4,13949.0,119.9308,120.0304,119.8412,119.891,13949.0
2025-05-12 15:10:00,120.4,120.58,120.22,120.52,17659.0,119.891,120.0702,119.7117,120.0105,17659.0
2025-05-12 15:20:00,120.53,120.56,120.29,120.32,24770.0,120.0204,120.0503,119.7814,119.8113,24770.0
2025-05-12 15:30:00,120.3,120.52,120.29,120.31,25048.0,119.7914,120.0105,119.7814,119.8013,25048.0
2025-05-12 15:40:00,120.31,120.33,120.02,120.13,48349.0,119.8013,119.8213,119.5126,119.6221,48349.0
2025-05-12 15:50:00,120.12,120.21,119.85,120.11,169455.0,119.6122,119.7018,119.3433,119.6022,169455.0
2025-05-13 09:30:00,120.84,121.25,120.4,120.54,40515.0,120.3291,120.7374,119.891,120.0304,40515.0
2025-05-13 09:40:00,120.73,120.79,120.27,120.27,8367.0,120.2196,120.2793,119.7615,119.7615,8367.0
2025-05-13 09:50:00,120.28,120.28,119.47,119.76,34171.0,119.7715,119.7715,118.9649,119.2537,34171.0
2025-05-13 10:00:00,119.87,120.5,119.84,120.32,25735.0,119.3632,119.9905,119.3333,119.8113,25735.0
2025-05-13 10:10:00,120.33,120.45,120.07,120.23,23853.0,119.8213,119.9408,119.5624,119.7217,23853.0
2025-05-13 10:20:00,120.23,120.65,120.16,120.4,20381.0,119.7217,120.1399,119.652,119.891,20381.0
2025-05-13 10:30:00,120.4,120.74,120.35,120.41,25601.0,119.891,120.2295,119.8412,119.9009,25601.0
2025-05-13 10:40:00,120.53,120.66,120.37,120.5,15221.0,120.0204,120.1499,119.8611,119.9905,15221.0
2025-05-13 10:50:00,120.5,120.82,120.49,120.69,10410.0,119.9905,120.3092,119.9806,120.1797,10410.0
2025-05-13 11:00:00,120.64,120.95,120.52,120.79,11985.0,120.13,120.4386,120.0105,120.2793,11985.0
2025-05-13 11:10:00,120.79,121.27,120.72,121.12,20425.0,120.2793,120.7573,120.2096,120.6079,20425.0
2025-05-13 11:20:00,121.06,121.21,120.86,121.21,18026.0,120.5482,120.6975,120.349,120.6975,18026.0
2025-05-13 11:30:00,121.15,121.34,121.01,121.12,11428.0,120.6378,120.827,120.4984,120.6079,11428.0
2025-05-13 11:40:00,121.04,121.37,121.04,121.26,11965.0,120.5283,120.8569,120.5283,120.7473,11965.0
2025-05-13 11:50:00,121.24,121.24,120.92,120.99,7919.0,120.7274,120.7274,120.4088,120.4785,7919.0
2025-05-13 12:00:00,120.96,120.96,120.48,120.53,11197.0,120.4486,120.4486,119.9706,120.0204,11197.0
2025-05-13 12:10:00,120.5,120.64,120.26,120.26,6444.0,119.9905,120.13,119.7516,119.7516,6444.0
2025-05-13 12:20:00,120.27,120.45,120.25,120.3,6967.0,119.7615,119.9408,119.7416,119.7914,6967.0
2025-05-13 12:30:00,120.43,120.44,120.23,120.44,5791.0,119.9208,119.9308,119.7217,119.9308,5791.0
2025-05-13 12:40:00,120.42,120.44,120.29,120.29,5937.0,119.9109,119.9308,119.7814,119.7814,5937.0
2025-05-13 12:50:00,120.36,120.36,119.73,119.75,12410.0,119.8511,119.8511,119.2238,119.2437,12410.0
2025-05-13 13:00:00,119.79,119.86,118.85,118.92,65985.0,119.2835,119.3533,118.3475,118.4172,65985.0
2025-05-13 13:10:00,118.85,119.38,118.72,119.26,31217.0,118.3475,118.8753,118.2181,118.7558,31217.0
2025-05-13 13:20:00,119.34,119.62,119.3,119.62,15160.0,118.8354,119.1143,118.7956,119.1143,15160.0
2025-05-13 13:30:00,119.6,120.04,119.57,119.57,20337.0,119.0944,119.5325,119.0645,119.0645,20337.0
2025-05-13 13:40:00,119.63,119.64,119.43,119.64,10262.0,119.1242,119.1342,118.9251,119.1342,10262.0
2025-05-13 13:50:00,119.59,119.63,119.33,119.36,13678.0,119.0844,119.1242,118.8255,118.8554,13678.0
2025-05-13 14:00:00,119.38,119.39,119.12,119.26,22365.0,118.8753,118.8852,118.6164,118.7558,22365.0
2025-05-13 14:10:00,119.22,119.72,119.21,119.65,11917.0,118.716,119.2138,118.706,119.1441,11917.0
2025-05-13 14:20:00,119.66,119.8,119.63,119.69,26359.0,119.1541,119.2935,119.1242,119.184,26359.0
2025-05-13 14:30:00,119.68,119.71,119.43,119.56,15369.0,119.174,119.2039,118.9251,119.0545,15369.0
2025-05-13 14:40:00,119.56,119.6,119.17,119.2,10110.0,119.0545,119.0944,118.6662,118.696,10110.0
2025-05-13 14:50:00,119.17,119.54,119.07,119.49,12921.0,118.6662,119.0346,118.5666,118.9848,12921.0
2025-05-13 15:00:00,119.48,119.52,119.3,119.42,12252.0,118.9749,119.0147,118.7956,118.9151,12252.0
2025-05-13 15:10:00,119.4,119.49,119.16,119.39,39093.0,118.8952,118.9848,118.6562,118.8852,39093.0
2025-05-13 15:20:00,119.36,119.46,119.1,119.15,26233.0,118.8554,118.9549,118.5965,118.6463,26233.0
2025-05-13 15:30:00,119.15,119.35,119.13,119.26,32671.0,118.6463,118.8454,118.6263,118.7558,32671.0
2025-05-13 15:40:00,119.32,119.32,119.13,119.17,37797.0,118.8155,118.8155,118.6263,118.6662,37797.0
2025-05-13 15:50:00,119.2,119.29,118.93,118.94,174136.0,118.696,118.7857,118.4272,118.4371,174136.0
2025-05-14 09:30:00,118.69,119.7,118.64,118.82,60618.0,118.1882,119.1939,118.1384,118.3176,60618.0
2025-05-14 09:40:00,118.97,118.97,117.89,118.15,28282.0,118.467,118.467,117.3916,117.6505,28282.0
2025-05-14 09:50:00,118.19,118.46,117.84,118.11,9821.0,117.6903,117.9592,117.3418,117.6106,9821.0
2025-05-14 10:00:00,118.13,118.36,117.97,117.98,16484.0,117.6306,117.8596,117.4712,117.4812,16484.0
2025-05-14 10:10:00,117.98,118.01,117.58,117.58,17215.0,117.4812,117.5111,117.0829,117.0829,17215.0
2025-05-14 10:20:00,117.6,118.25,117.6,118.09,13993.0,117.1028,117.7501,117.1028,117.5907,13993.0
2025-05-14 10:30:00,118.09,118.22,117.79,117.81,9274.0,117.5907,117.7202,117.292,117.3119,9274.0
2025-05-14 10:40:00,117.77,118.12,117.74,118.12,22917.0,117.2721,117.6206,117.2422,117.6206,22917.0
2025-05-14 10:50:00,118.06,118.11,117.94,118.03,13623.0,117.5609,117.6106,117.4414,117.531,13623.0
2025-05-14 11:00:00,118.04,118.06,117.6,117.68,9997.0,117.5409,117.5609,117.1028,117.1825,9997.0
2025-05-14 11:10:00,117.68,117.79,117.53,117.53,10666.0,117.1825,117.292,117.0331,117.0331,10666.0
2025-05-14 11:20:00,117.54,117.92,117.43,117.92,39354.0,117.0431,117.4215,116.9335,117.4215,39354.0
2025-05-14 11:30:00,117.89,118.09,117.79,117.84,18402.0,117.3916,117.5907,117.292,117.3418,18402.0
2025-05-14 11:40:00,117.87,118.01,117.78,117.78,14433.0,117.3717,117.5111,117.282,117.282,14433.0
2025-05-14 11:50:00,117.76,117.84,117.6,117.79,19723.0,117.2621,117.3418,117.1028,117.292,19723.0
2025-05-14 12:00:00,117.79,118.06,117.79,118.04,29642.0,117.292,117.5609,117.292,117.5409,29642.0
2025-05-14 12:10:00,118.05,118.11,117.89,117.95,12655.0,117.5509,117.6106,117.3916,117.4513,12655.0
2025-05-14 12:20:00,117.93,118.0,117.85,117.85,7890.0,117.4314,117.5011,117.3517,117.3517,7890.0
2025-05-14 12:30:00,117.89,117.92,117.74,117.75,9747.0,117.3916,117.4215,117.2422,117.2522,9747.0
2025-05-14 12:40:00,117.8,117.8,117.66,117.78,9063.0,117.302,117.302,117.1626,117.282,9063.0
2025-05-14 12:50:00,117.76,117.86,117.71,117.71,26386.0,117.2621,117.3617,117.2123,117.2123,26386.0
2025-05-14 13:00:00,117.7,117.85,117.7,117.76,8173.0,117.2024,117.3517,117.2024,117.2621,8173.0
2025-05-14 13:10:00,117.77,117.78,117.4,117.4,10259.0,117.2721,117.282,116.9037,116.9037,10259.0
2025-05-14 13:20:00,117.37,117.38,117.06,117.24,23600.0,116.8738,116.8837,116.5651,116.7443,23600.0
2025-05-14 13:30:00,117.24,117.38,117.17,117.32,15041.0,116.7443,116.8837,116.6746,116.824,15041.0
2025-05-14 13:40:00,117.28,117.43,117.24,117.24,8525.0,116.7842,116.9335,116.7443,116.7443,8525.0
2025-05-14 13:50:00,117.28,117.32,117.18,117.21,11011.0,116.7842,116.824,116.6846,116.7145,11011.0
2025-05-14 14:00:00,117.23,117.25,116.9,116.95,24426.0,116.7344,116.7543,116.4058,116.4556,24426.0
2025-05-14 14:10:00,116.96,117.04,116.64,116.89,31005.0,116.4655,116.5452,116.1469,116.3958,31005.0
2025-05-14 14:20:00,116.85,116.85,116.57,116.67,18254.0,116.356,116.356,116.0772,116.1767,18254.0
2025-05-14 14:30:00,116.7,116.98,116.7,116.87,27769.0,116.2066,116.4854,116.2066,116.3759,27769.0
2025-05-14 14:40:00,116.9,117.09,116.87,116.98,17431.0,116.4058,116.595,116.3759,116.4854,17431.0
2025-05-14 14:50:00,117.01,117.18,116.91,116.92,10347.0,116.5153,116.6846,116.4157,116.4257,10347.0
2025-05-14 15:00:00,116.95,117.2,116.87,117.17,14293.0,116.4556,116.7045,116.3759,116.6746,14293.0
2025-05-14 15:10:00,117.17,117.29,117.12,117.19,12252.0,116.6746,116.7941,116.6248,116.6945,12252.0
2025-05-14 15:20:00,117.18,117.19,116.94,117.01,17520.0,116.6846,116.6945,116.4456,116.5153,17520.0
2025-05-14 15:30:00,117.0,117.29,116.98,117.16,22971.0,116.5053,116.7941,116.4854,116.6647,22971.0
2025-05-14 15:40:00,117.14,117.17,117.0,117.07,34871.0,116.6448,116.6746,116.5053,116.575,34871.0
2025-05-14 15:50:00,117.06,117.28,117.02,117.09,150778.0,116.5651,116.7842,116.5253,116.595,150778.0
2025-05-15 09:30:00,115.57,116.01,115.03,115.16,39859.0,115.0814,115.5195,114.5437,114.6731,39859.0
2025-05-15 09:40:00,115.15,115.53,114.9,114.97,23198.0,114.6632,115.0416,114.4142,114.4839,23198.0
2025-05-15 09:50:00,115.01,115.52,114.89,115.3,56642.0,114.5238,115.0316,114.4043,114.8125,56642.0
2025-05-15 10:00:00,115.34,115.79,115.23,115.33,26389.0,114.8524,115.3005,114.7428,114.8424,26389.0
2025-05-15 10:10:00,115.27,115.29,114.71,115.03,22280.0,114.7827,114.8026,114.225,114.5437,22280.0
2025-05-15 10:20:00,115.09,115.35,114.6,114.62,20371.0,114.6034,114.8623,114.1155,114.1354,20371.0
2025-05-15 10:30:00,114.62,114.62,114.06,114.43,31918.0,114.1354,114.1354,113.5778,113.9462,31918.0
2025-05-15 10:40:00,114.38,114.76,114.38,114.54,19905.0,113.8964,114.2748,113.8964,114.0557,19905.0
2025-05-15 10:50:00,114.54,114.73,114.48,114.72,18463.0,114.0557,114.2449,113.996,114.235,18463.0
2025-05-15 11:00:00,114.69,114.96,114.63,114.87,27690.0,114.2051,114.474,114.1454,114.3843,27690.0
2025-05-15 11:10:00,114.88,115.16,114.88,115.11,27523.0,114.3943,114.6731,114.3943,114.6233,27523.0
2025-05-15 11:20:00,115.03,115.23,114.97,115.04,16971.0,114.5437,114.7428,114.4839,114.5536,16971.0
2025-05-15 11:30:00,114.99,115.02,114.74,114.86,16415.0,114.5038,114.5337,114.2549,114.3744,16415.0
2025-05-15 11:40:00,114.86,115.16,114.86,115.02,15515.0,114.3744,114.6731,114.3744,114.5337,15515.0
2025-05-15 11:50:00,115.01,115.21,114.95,115.13,18126.0,114.5238,114.7229,114.464,114.6432,18126.0
2025-05-15 12:00:00,115.11,115.22,114.98,115.19,20887.0,114.6233,114.7329,114.4939,114.703,20887.0
2025-05-15 12:10:00,115.16,115.18,114.86,114.89,19845.0,114.6731,114.693,114.3744,114.4043,19845.0
2025-05-15 12:20:00,114.86,114.94,114.74,114.89,21327.0,114.3744,114.4541,114.2549,114.4043,21327.0
2025-05-15 12:30:00,114.88,115.05,114.75,115.05,11225.0,114.3943,114.5636,114.2649,114.5636,11225.0
2025-05-15 12:40:00,115.01,115.07,114.9,114.98,20223.0,114.5238,114.5835,114.4142,114.4939,20223.0
2025-05-15 12:50:00,114.96,115.01,114.91,115.01,9995.0,114.474,114.5238,114.4242,114.5238,9995.0
2025-05-15 13:00:00,115.02,115.24,114.96,115.08,11946.0,114.5337,114.7528,114.474,114.5935,11946.0
2025-05-15 13:10:00,115.07,115.13,114.97,115.13,10542.0,114.5835,114.6432,114.4839,114.6432,10542.0
2025-05-15 13:20:00,115.18,115.56,115.17,115.39,30677.0,114.693,115.0714,114.6831,114.9021,30677.0
2025-05-15 13:30:00,115.38,115.38,115.08,115.17,9279.0,114.8922,114.8922,114.5935,114.6831,9279.0
2025-05-15 13:40:00,115.18,115.23,115.08,115.14,10323.0,114.693,114.7428,114.5935,114.6532,10323.0
2025-05-15 13:50:00,115.14,115.18,115.04,115.09,14504.0,114.6532,114.693,114.5536,114.6034,14504.0
2025-05-15 14:00:00,115.14,115.3,115.02,115.3,32777.0,114.6532,114.8125,114.5337,114.8125,32777.0
2025-05-15 14:10:00,115.31,115.37,115.18,115.22,13098.0,114.8225,114.8822,114.693,114.7329,13098.0
2025-05-15 14:20:00,115.19,115.32,115.14,115.28,10374.0,114.703,114.8324,114.6532,114.7926,10374.0
2025-05-15 14:30:00,115.3,115.48,115.27,115.4,16107.0,114.8125,114.9918,114.7827,114.9121,16107.0
2025-05-15 14:40:00,115.46,115.48,115.15,115.2,20618.0,114.9719,114.9918,114.6632,114.713,20618.0
2025-05-15 14:50:00,115.2,115.36,115.18,115.33,15750.0,114.713,114.8723,114.693,114.8424,15750.0
2025-05-15 15:00:00,115.34,115.52,115.27,115.4,25578.0,114.8524,115.0316,114.7827,114.9121,25578.0
2025-05-15 15:10:00,115.38,115.55,115.37,115.48,26693.0,114.8922,115.0615,114.8822,114.9918,26693.0
2025-05-15 15:20:00,115.5,115.7,115.47,115.48,39717.0,115.0117,115.2108,114.9818,114.9918,39717.0
2025-05-15 15:30:00,115.48,115.83,115.47,115.57,31031.0,114.9918,115.3403,114.9818,115.0814,31031.0
2025-05-15 15:40:00,115.58,115.62,115.3,115.31,41184.0,115.0913,115.1312,114.8125,114.8225,41184.0
2025-05-15 15:50:00,115.33,115.48,115.17,115.36,149269.0,114.8424,114.9918,114.6831,114.8723,149269.0
2025-05-16 09:30:00,115.1,115.34,113.89,114.24,76886.0,114.6134,114.8524,113.4085,113.757,76886.0
2025-05-16 09:40:00,114.22,114.65,114.22,114.61,9316.0,113.7371,114.1653,113.7371,114.1254,9316.0
2025-05-16 09:50:00,114.7,115.13,114.56,114.83,21251.0,114.2151,114.6432,114.0757,114.3445,21251.0
2025-05-16 10:00:00,114.82,114.87,114.16,114.47,11414.0,114.3346,114.3843,113.6773,113.986,11414.0
2025-05-16 10:10:00,114.51,114.54,114.26,114.27,10112.0,114.0259,114.0557,113.7769,113.7869,10112.0
2025-05-16 10:20:00,114.24,114.52,114.19,114.33,17046.0,113.757,114.0358,113.7072,113.8466,17046.0
2025-05-16 10:30:00,114.33,114.5,114.07,114.12,21902.0,113.8466,114.0159,113.5877,113.6375,21902.0
2025-05-16 10:40:00,114.14,114.25,114.06,114.24,18268.0,113.6574,113.767,113.5778,113.757,18268.0
2025-05-16 10:50:00,114.27,114.57,114.26,114.34,14465.0,113.7869,114.0856,113.7769,113.8566,14465.0
2025-05-16 11:00:00,114.46,114.7,114.45,114.68,18512.0,113.9761,114.2151,113.9661,114.1952,18512.0
2025-05-16 11:10:00,114.69,114.95,114.48,114.6,18867.0,114.2051,114.464,113.996,114.1155,18867.0
2025-05-16 11:20:00,114.51,114.72,114.47,114.61,10077.0,114.0259,114.235,113.986,114.1254,10077.0
2025-05-16 11:30:00,114.67,114.83,114.67,114.76,8941.0,114.1852,114.3445,114.1852,114.2748,8941.0
2025-05-16 11:40:00,114.75,114.88,114.7,114.83,8149.0,114.2649,114.3943,114.2151,114.3445,8149.0
2025-05-16 11:50:00,114.83,115.07,114.78,114.94,9513.0,114.3445,114.5835,114.2947,114.4541,9513.0
2025-05-16 12:00:00,114.95,115.18,114.94,115.14,8918.0,114.464,114.693,114.4541,114.6532,8918.0
2025-05-16 12:10:00,115.13,115.52,115.13,115.48,10302.0,114.6432,115.0316,114.6432,114.9918,10302.0
2025-05-16 12:20:00,115.46,115.65,115.33,115.33,19221.0,114.9719,115.1611,114.8424,114.8424,19221.0
2025-05-16 12:30:00,115.37,115.54,115.37,115.54,8028.0,114.8822,115.0515,114.8822,115.0515,8028.0
2025-05-16 12:40:00,115.58,115.67,115.5,115.57,5374.0,115.0913,115.181,115.0117,115.0814,5374.0
2025-05-16 12:50:00,115.59,115.83,115.59,115.61,7599.0,115.1013,115.3403,115.1013,115.1212,7599.0
2025-05-16 13:00:00,115.62,115.71,115.57,115.7,8195.0,115.1312,115.2208,115.0814,115.2108,8195.0
2025-05-16 13:10:00,115.67,115.92,115.62,115.87,11471.0,115.181,115.4299,115.1312,115.3801,11471.0
2025-05-16 13:20:00,115.9,116.15,115.81,116.15,10891.0,115.41,115.6589,115.3204,115.6589,10891.0
2025-05-16 13:30:00,116.06,116.18,116.01,116.04,7706.0,115.5693,115.6888,115.5195,115.5494,7706.0
2025-05-16 13:40:00,115.99,116.18,115.97,116.18,10691.0,115.4996,115.6888,115.4797,115.6888,10691.0
2025-05-16 13:50:00,116.17,116.17,116.08,116.15,5310.0,115.6789,115.6789,115.5892,115.6589,5310.0
2025-05-16 14:00:00,116.19,116.34,116.18,116.27,8380.0,115.6988,115.8481,115.6888,115.7784,8380.0
2025-05-16 14:10:00,116.24,116.33,116.16,116.28,5171.0,115.7486,115.8382,115.6689,115.7884,5171.0
2025-05-16 14:20:00,116.25,116.26,116.11,116.11,7201.0,115.7585,115.7685,115.6191,115.6191,7201.0
2025-05-16 14:30:00,116.06,116.12,116.0,116.04,7550.0,115.5693,115.6291,115.5096,115.5494,7550.0
2025-05-16 14:40:00,116.05,116.15,115.99,116.1,11871.0,115.5594,115.6589,115.4996,115.6091,11871.0
2025-05-16 14:50:00,116.06,116.2,115.99,116.02,9768.0,115.5693,115.7087,115.4996,115.5295,9768.0
2025-05-16 15:00:00,116.01,116.21,116.0,116.16,13461.0,115.5195,115.7187,115.5096,115.6689,13461.0
2025-05-16 15:10:00,116.16,116.24,116.13,116.16,12800.0,115.6689,115.7486,115.639,115.6689,12800.0
2025-05-16 15:20:00,116.13,116.14,115.89,115.9,11088.0,115.639,115.649,115.4,115.41,11088.0
2025-05-16 15:30:00,115.88,116.06,115.88,115.88,16741.0,115.3901,115.5693,115.3901,115.3901,16741.0
2025-05-16 15:40:00,115.88,115.95,115.73,115.8,36970.0,115.3901,115.4598,115.2407,115.3104,36970.0
2025-05-16 15:50:00,115.84,116.22,115.73,116.15,217879.0,115.3502,115.7286,115.2407,115.6589,217879.0
2025-05-19 09:30:00,113.96,114.76,113.76,114.52,68436.0,113.4782,114.2748,113.279,114.0358,68436.0
2025-05-19 09:40:00,114.52,114.91,114.42,114.7,12192.0,114.0358,114.4242,113.9363,114.2151,12192.0
2025-05-19 09:50:00,114.63,115.02,114.5,114.75,20698.0,114.1454,114.5337,114.0159,114.2649,20698.0
2025-05-19 10:00:00,114.83,114.86,114.51,114.79,29953.0,114.3445,114.3744,114.0259,114.3047,29953.0
2025-05-19 10:10:00,114.79,114.88,114.42,114.78,30683.0,114.3047,114.3943,113.9363,114.2947,30683.0
2025-05-19 10:20:00,114.79,114.89,113.9,114.09,24929.0,114.3047,114.4043,113.4184,113.6076,24929.0
2025-05-19 10:30:00,114.08,114.42,114.07,114.31,17441.0,113.5977,113.9363,113.5877,113.8267,17441.0
2025-05-19 10:40:00,114.31,114.33,113.54,113.65,41107.0,113.8267,113.8466,113.06,113.1695,41107.0
2025-05-19 10:50:00,113.57,114.24,113.57,114.21,21514.0,113.0898,113.757,113.0898,113.7271,21514.0
2025-05-19 11:00:00,114.22,114.83,114.21,114.68,24905.0,113.7371,114.3445,113.7271,114.1952,24905.0
2025-05-19 11:10:00,114.71,115.04,114.62,115.02,22709.0,114.225,114.5536,114.1354,114.5337,22709.0
2025-05-19 11:20:00,115.02,115.06,114.91,114.97,29482.0,114.5337,114.5735,114.4242,114.4839,29482.0
2025-05-19 11:30:00,115.03,115.25,114.96,115.25,7712.0,114.5437,114.7627,114.474,114.7627,7712.0
2025-05-19 11:40:00,115.29,115.33,115.06,115.08,5804.0,114.8026,114.8424,114.5735,114.5935,5804.0
2025-05-19 11:50:00,115.0,115.1,114.91,114.97,8222.0,114.5138,114.6134,114.4242,114.4839,8222.0
2025-05-19 12:00:00,115.04,115.13,114.94,115.13,7785.0,114.5536,114.6432,114.4541,114.6432,7785.0
2025-05-19 12:10:00,115.09,115.4,115.07,115.07,17297.0,114.6034,114.9121,114.5835,114.5835,17297.0
2025-05-19 12:20:00,115.07,115.19,115.03,115.12,11094.0,114.5835,114.703,114.5437,114.6333,11094.0
2025-05-19 12:30:00,115.15,115.19,115.03,115.04,8544.0,114.6632,114.703,114.5437,114.5536,8544.0
2025-05-19 12:40:00,115.1,115.12,114.9,115.05,9266.0,114.6134,114.6333,114.4142,114.5636,9266.0
2025-05-19 12:50:00,115.11,115.27,115.09,115.12,6043.0,114.6233,114.7827,114.6034,114.6333,6043.0
2025-05-19 13:00:00,115.11,115.33,115.11,115.33,6038.0,114.6233,114.8424,114.6233,114.8424,6038.0
2025-05-19 13:10:00,115.31,115.31,115.17,115.19,6589.0,114.8225,114.8225,114.6831,114.703,6589.0
2025-05-19 13:20:00,115.16,115.39,115.0,115.35,8431.0,114.6731,114.9021,114.5138,114.8623,8431.0
2025-05-19 13:30:00,115.35,115.38,115.2,115.22,10391.0,114.8623,114.8922,114.713,114.7329,10391.0
2025-05-19 13:40:00,115.17,115.4,115.16,115.33,9479.0,114.6831,114.9121,114.6731,114.8424,9479.0
2025-05-19 13:50:00,115.34,115.5,115.28,115.42,29794.0,114.8524,115.0117,114.7926,114.932,29794.0
2025-05-19 14:00:00,115.43,115.66,115.39,115.66,16024.0,114.942,115.171,114.9021,115.171,16024.0
2025-05-19 14:10:00,115.62,115.74,115.53,115.54,11909.0,115.1312,115.2507,115.0416,115.0515,11909.0
2025-05-19 14:20:00,115.54,115.79,115.49,115.68,13011.0,115.0515,115.3005,115.0017,115.1909,13011.0
2025-05-19 14:30:00,115.67,115.7,115.49,115.56,7659.0,115.181,115.2108,115.0017,115.0714,7659.0
2025-05-19 14:40:00,115.62,115.67,115.49,115.53,5919.0,115.1312,115.181,115.0017,115.0416,5919.0
2025-05-19 14:50:00,115.55,115.69,115.5,115.66,11454.0,115.0615,115.2009,115.0117,115.171,11454.0
2025-05-19 15:00:00,115.66,115.66,115.5,115.61,9373.0,115.171,115.171,115.0117,115.1212,9373.0
2025-05-19 15:10:00,115.61,115.63,115.48,115.57,9246.0,115.1212,115.1411,114.9918,115.0814,9246.0
2025-05-19 15:20:00,115.53,115.62,115.39,115.43,13509.0,115.0416,115.1312,114.9021,114.942,13509.0
2025-05-19 15:30:00,115.41,115.55,115.34,115.47,20432.0,114.9221,115.0615,114.8524,114.9818,20432.0
2025-05-19 15:40:00,115.44,115.78,115.43,115.72,59882.0,114.9519,115.2905,114.942,115.2308,59882.0
2025-05-19 15:50:00,115.71,116.05,115.69,115.83,120071.0,115.2208,115.5594,115.2009,115.3403,120071.0
2025-05-20 09:30:00,115.61,115.61,114.85,115.05,23118.0,115.1212,115.1212,114.3644,114.5636,23118.0
2025-05-20 09:40:00,115.23,115.23,114.97,115.09,4715.0,114.7428,114.7428,114.4839,114.6034,4715.0
2025-05-20 09:50:00,115.23,115.28,114.76,114.88,26405.0,114.7428,114.7926,114.2748,114.3943,26405.0
2025-05-20 10:00:00,114.99,115.06,114.69,114.69,9067.0,114.5038,114.5735,114.2051,114.2051,9067.0
2025-05-20 10:10:00,114.69,114.76,114.61,114.72,10012.0,114.2051,114.2748,114.1254,114.235,10012.0
2025-05-20 10:20:00,114.72,115.05,114.67,115.0,14451.0,114.235,114.5636,114.1852,114.5138,14451.0
2025-05-20 10:30:00,114.91,115.22,114.91,115.22,7363.0,114.4242,114.7329,114.4242,114.7329,7363.0
2025-05-20 10:40:00,115.19,115.39,115.1,115.37,5569.0,114.703,114.9021,114.6134,114.8822,5569.0
2025-05-20 10:50:00,115.36,115.46,115.13,115.25,7608.0,114.8723,114.9719,114.6432,114.7627,7608.0
2025-05-20 11:00:00,115.11,115.2,114.92,114.92,18766.0,114.6233,114.713,114.4341,114.4341,18766.0
2025-05-20 11:10:00,114.96,115.44,114.96,115.4,20045.0,114.474,114.9519,114.474,114.9121,20045.0
2025-05-20 11:20:00,115.42,115.56,115.3,115.37,9440.0,114.932,115.0714,114.8125,114.8822,9440.0
2025-05-20 11:30:00,115.43,115.48,115.2,115.27,7883.0,114.942,114.9918,114.713,114.7827,7883.0
2025-05-20 11:40:00,115.25,115.31,115.03,115.1,9073.0,114.7627,114.8225,114.5437,114.6134,9073.0
2025-05-20 11:50:00,115.09,115.21,115.0,115.14,15547.0,114.6034,114.7229,114.5138,114.6532,15547.0
2025-05-20 12:00:00,115.11,115.22,114.9,114.91,19659.0,114.6233,114.7329,114.4142,114.4242,19659.0
2025-05-20 12:10:00,114.91,115.01,114.87,114.93,5114.0,114.4242,114.5238,114.3843,114.4441,5114.0
2025-05-20 12:20:00,114.98,115.12,114.92,115.08,9171.0,114.4939,114.6333,114.4341,114.5935,9171.0
2025-05-20 12:30:00,115.12,115.12,114.89,114.97,10400.0,114.6333,114.6333,114.4043,114.4839,10400.0
2025-05-20 12:40:00,115.01,115.06,114.95,114.99,1819.0,114.5238,114.5735,114.464,114.5038,1819.0
2025-05-20 12:50:00,115.07,115.11,114.99,115.08,4936.0,114.5835,114.6233,114.5038,114.5935,4936.0
2025-05-20 13:00:00,115.1,115.15,114.97,115.07,35222.0,114.6134,114.6632,114.4839,114.5835,35222.0
2025-05-20 13:10:00,115.06,115.06,114.84,114.84,19463.0,114.5735,114.5735,114.3545,114.3545,19463.0
2025-05-20 13:20:00,114.84,114.92,114.8,114.81,17219.0,114.3545,114.4341,114.3146,114.3246,17219.0
2025-05-20 13:30:00,114.78,115.07,114.77,115.07,13777.0,114.2947,114.5835,114.2848,114.5835,13777.0
2025-05-20 13:40:00,115.08,115.14,115.05,115.09,5834.0,114.5935,114.6532,114.5636,114.6034,5834.0
2025-05-20 13:50:00,115.09,115.14,115.02,115.11,13657.0,114.6034,114.6532,114.5337,114.6233,13657.0
2025-05-20 14:00:00,115.08,115.1,114.98,115.05,7976.0,114.5935,114.6134,114.4939,114.5636,7976.0
2025-05-20 14:10:00,115.03,115.07,114.98,115.05,7082.0,114.5437,114.5835,114.4939,114.5636,7082.0
2025-05-20 14:20:00,114.99,115.01,114.62,114.66,22223.0,114.5038,114.5238,114.1354,114.1752,22223.0
2025-05-20 14:30:00,114.63,114.87,114.61,114.79,19228.0,114.1454,114.3843,114.1254,114.3047,19228.0
2025-05-20 14:40:00,114.83,114.92,114.74,114.9,8019.0,114.3445,114.4341,114.2549,114.4142,8019.0
2025-05-20 14:50:00,114.93,115.01,114.87,114.98,9836.0,114.4441,114.5238,114.3843,114.4939,9836.0
2025-05-20 15:00:00,114.96,114.97,114.65,114.74,14157.0,114.474,114.4839,114.1653,114.2549,14157.0
2025-05-20 15:10:00,114.74,114.87,114.7,114.84,21646.0,114.2549,114.3843,114.2151,114.3545,21646.0
2025-05-20 15:20:00,114.84,114.88,114.71,114.74,11726.0,114.3545,114.3943,114.225,114.2549,11726.0
2025-05-20 15:30:00,114.77,114.92,114.76,114.81,18696.0,114.2848,114.4341,114.2748,114.3246,18696.0
2025-05-20 15:40:00,114.83,114.88,114.7,114.8,30410.0,114.3445,114.3943,114.2151,114.3146,30410.0
2025-05-20 15:50:00,114.73,115.1,114.73,115.05,114580.0,114.2449,114.6134,114.2449,114.5636,114580.0
2025-05-21 09:30:00,113.73,114.0,113.4,113.74,31076.0,113.2492,113.518,112.9206,113.2591,31076.0
2025-05-21 09:40:00,113.61,114.28,113.6,114.27,16691.0,113.1297,113.7968,113.1197,113.7869,16691.0
2025-05-21 09:50:00,114.28,114.64,114.17,114.56,12662.0,113.7968,114.1553,113.6873,114.0757,12662.0
2025-05-21 10:00:00,114.59,114.75,114.45,114.55,16554.0,114.1055,114.2649,113.9661,114.0657,16554.0
2025-05-21 10:10:00,114.58,114.58,114.16,114.34,9608.0,114.0956,114.0956,113.6773,113.8566,9608.0
2025-05-21 10:20:00,114.36,114.43,114.17,114.17,34024.0,113.8765,113.9462,113.6873,113.6873,34024.0
2025-05-21 10:30:00,114.26,114.26,113.64,113.92,32818.0,113.7769,113.7769,113.1595,113.4384,32818.0
2025-05-21 10:40:00,113.89,114.02,113.8,113.93,16999.0,113.4085,113.5379,113.3189,113.4483,16999.0
2025-05-21 10:50:00,113.84,114.15,113.84,114.15,5197.0,113.3587,113.6674,113.3587,113.6674,5197.0
2025-05-21 11:00:00,114.19,114.38,114.07,114.38,6707.0,113.7072,113.8964,113.5877,113.8964,6707.0
2025-05-21 11:10:00,114.28,114.4,114.25,114.31,5695.0,113.7968,113.9163,113.767,113.8267,5695.0
2025-05-21 11:20:00,114.2,114.24,114.08,114.08,4104.0,113.7172,113.757,113.5977,113.5977,4104.0
2025-05-21 11:30:00,114.14,114.29,114.09,114.09,5225.0,113.6574,113.8068,113.6076,113.6076,5225.0
2025-05-21 11:40:00,114.15,114.22,113.94,113.97,11177.0,113.6674,113.7371,113.4583,113.4882,11177.0
2025-05-21 11:50:00,114.03,114.19,113.88,113.88,29171.0,113.5479,113.7072,113.3985,113.3985,29171.0
2025-05-21 12:00:00,113.98,114.0,113.84,113.99,9303.0,113.4981,113.518,113.3587,113.5081,9303.0
2025-05-21 12:10:00,114.02,114.03,113.84,113.88,11919.0,113.5379,113.5479,113.3587,113.3985,11919.0
2025-05-21 12:20:00,113.84,113.92,113.72,113.92,17695.0,113.3587,113.4384,113.2392,113.4384,17695.0
2025-05-21 12:30:00,113.93,114.06,113.92,114.01,7104.0,113.4483,113.5778,113.4384,113.528,7104.0
2025-05-21 12:40:00,113.98,114.17,113.97,114.17,20717.0,113.4981,113.6873,113.4882,113.6873,20717.0
2025-05-21 12:50:00,114.22,114.22,114.1,114.15,3275.0,113.7371,113.7371,113.6176,113.6674,3275.0
2025-05-21 13:00:00,114.12,114.25,114.04,114.13,4219.0,113.6375,113.767,113.5579,113.6475,4219.0
2025-05-21 13:10:00,114.08,114.09,113.47,113.58,14625.0,113.5977,113.6076,112.9903,113.0998,14625.0
2025-05-21 13:20:00,113.54,113.56,112.75,112.84,19548.0,113.06,113.0799,112.2733,112.3629,19548.0
2025-05-21 13:30:00,112.7,113.45,112.69,113.4,18392.0,112.2235,112.9704,112.2136,112.9206,18392.0
2025-05-21 13:40:00,113.4,113.43,113.05,113.11,9584.0,112.9206,112.9504,112.572,112.6318,9584.0
2025-05-21 13:50:00,113.13,113.13,112.81,112.89,9149.0,112.6517,112.6517,112.3331,112.4127,9149.0
2025-05-21 14:00:00,112.93,112.98,112.67,112.86,57323.0,112.4525,112.5023,112.1936,112.3828,57323.0
2025-05-21 14:10:00,112.91,112.91,112.4,112.41,31640.0,112.4326,112.4326,111.9248,111.9347,31640.0
2025-05-21 14:20:00,112.41,112.42,112.21,112.29,13520.0,111.9347,111.9447,111.7356,111.8153,13520.0
2025-05-21 14:30:00,112.29,112.56,112.25,112.43,23581.0,111.8153,112.0841,111.7754,111.9547,23581.0
2025-05-21 14:40:00,112.41,112.49,112.17,112.23,27819.0,111.9347,112.0144,111.6958,111.7555,27819.0
2025-05-21 14:50:00,112.23,112.3,112.1,112.24,30882.0,111.7555,111.8252,111.6261,111.7655,30882.0
2025-05-21 15:00:00,112.24,112.43,112.08,112.09,20728.0,111.7655,111.9547,111.6061,111.6161,20728.0
2025-05-21 15:10:00,112.06,112.34,111.98,112.1,41987.0,111.5862,111.865,111.5066,111.6261,41987.0
2025-05-21 15:20:00,112.09,112.15,111.89,111.99,25910.0,111.6161,111.6758,111.4169,111.5165,25910.0
2025-05-21 15:30:00,112.0,112.3,111.95,112.25,63745.0,111.5265,111.8252,111.4767,111.7754,63745.0
2025-05-21 15:40:00,112.26,112.5,111.9,111.91,51077.0,111.7854,112.0244,111.4269,111.4369,51077.0
2025-05-21 15:50:00,111.99,112.06,111.47,111.67,250234.0,111.5165,111.5862,110.9987,111.1979,250234.0
2025-05-22 09:30:00,111.19,111.63,110.6,110.61,41245.0,110.7199,111.158,110.1324,110.1424,41245.0
2025-05-22 09:40:00,110.7,111.08,110.66,110.84,25068.0,110.232,110.6104,110.1921,110.3714,25068.0
2025-05-22 09:50:00,110.84,111.21,110.72,110.8,26851.0,110.3714,110.7398,110.2519,110.3316,26851.0
2025-05-22 10:00:00,110.95,111.01,110.52,111.01,13785.0,110.4809,110.5407,110.0527,110.5407,13785.0
2025-05-22 10:10:00,110.9,111.02,110.63,111.02,19618.0,110.4311,110.5506,110.1623,110.5506,19618.0
2025-05-22 10:20:00,111.02,111.03,110.59,110.59,15204.0,110.5506,110.5606,110.1224,110.1224,15204.0
2025-05-22 10:30:00,110.63,110.76,110.44,110.46,25156.0,110.1623,110.2917,109.9731,109.993,25156.0
2025-05-22 10:40:00,110.44,110.47,110.07,110.08,15900.0,109.9731,110.003,109.6046,109.6146,15900.0
2025-05-22 10:50:00,110.03,110.29,109.89,110.27,50121.0,109.5648,109.8237,109.4254,109.8038,50121.0
2025-05-22 11:00:00,110.3,110.64,110.25,110.62,23534.0,109.8337,110.1722,109.7839,110.1523,23534.0
2025-05-22 11:10:00,110.62,110.62,110.08,110.26,19004.0,110.1523,110.1523,109.6146,109.7938,19004.0
2025-05-22 11:20:00,110.31,110.43,109.85,109.85,24305.0,109.8436,109.9631,109.3856,109.3856,24305.0
2025-05-22 11:30:00,109.82,110.2,109.78,110.07,19029.0,109.3557,109.7341,109.3159,109.6046,19029.0
2025-05-22 11:40:00,110.06,110.26,110.05,110.07,11628.0,109.5947,109.7938,109.5847,109.6046,11628.0
2025-05-22 11:50:00,110.1,110.27,110.08,110.26,9231.0,109.6345,109.8038,109.6146,109.7938,9231.0
2025-05-22 12:00:00,110.28,110.48,110.28,110.46,8888.0,109.8138,110.0129,109.8138,109.993,8888.0
2025-05-22 12:10:00,110.52,110.69,110.46,110.61,10835.0,110.0527,110.222,109.993,110.1424,10835.0
2025-05-22 12:20:00,110.6,110.7,110.54,110.54,20075.0,110.1324,110.232,110.0727,110.0727,20075.0
2025-05-22 12:30:00,110.57,110.66,110.44,110.5,13418.0,110.1025,110.1921,109.9731,110.0328,13418.0
2025-05-22 12:40:00,110.5,110.51,110.4,110.42,13231.0,110.0328,110.0428,109.9332,109.9532,13231.0
2025-05-22 12:50:00,110.42,110.45,110.17,110.19,5957.0,109.9532,109.983,109.7042,109.7241,5957.0
2025-05-22 13:00:00,110.22,110.24,110.08,110.22,9801.0,109.754,109.7739,109.6146,109.754,9801.0
2025-05-22 13:10:00,110.22,110.51,110.21,110.45,8169.0,109.754,110.0428,109.744,109.983,8169.0
2025-05-22 13:20:00,110.49,110.78,110.48,110.78,15829.0,110.0229,110.3116,110.0129,110.3116,15829.0
2025-05-22 13:30:00,110.75,110.93,110.7,110.93,4452.0,110.2818,110.461,110.232,110.461,4452.0
2025-05-22 13:40:00,110.99,111.08,110.87,110.98,12525.0,110.5208,110.6104,110.4013,110.5108,12525.0
2025-05-22 13:50:00,110.95,111.02,110.79,110.93,9056.0,110.4809,110.5506,110.3216,110.461,9056.0
2025-05-22 14:00:00,110.9,111.01,110.73,110.81,9478.0,110.4311,110.5407,110.2619,110.3415,9478.0
2025-05-22 14:10:00,110.76,110.94,110.72,110.89,5571.0,110.2917,110.471,110.2519,110.4212,5571.0
2025-05-22 14:20:00,110.95,111.16,110.88,111.02,15858.0,110.4809,110.69,110.4112,110.5506,15858.0
2025-05-22 14:30:00,110.98,111.06,110.89,110.92,9540.0,110.5108,110.5905,110.4212,110.451,9540.0
2025-05-22 14:40:00,110.89,110.96,110.87,110.95,5311.0,110.4212,110.4909,110.4013,110.4809,5311.0
2025-05-22 14:50:00,110.93,111.07,110.93,111.04,12148.0,110.461,110.6004,110.461,110.5705,12148.0
2025-05-22 15:00:00,111.08,111.16,111.02,111.05,15814.0,110.6104,110.69,110.5506,110.5805,15814.0
2025-05-22 15:10:00,111.07,111.24,111.07,111.17,22535.0,110.6004,110.7697,110.6004,110.7,22535.0
2025-05-22 15:20:00,111.17,111.36,111.16,111.33,11131.0,110.7,110.8892,110.69,110.8593,11131.0
2025-05-22 15:30:00,111.35,111.4,111.27,111.29,24429.0,110.8792,110.929,110.7996,110.8195,24429.0
2025-05-22 15:40:00,111.28,111.33,110.95,111.08,43765.0,110.8095,110.8593,110.4809,110.6104,43765.0
2025-05-22 15:50:00,111.11,111.17,110.57,110.64,120262.0,110.6402,110.7,110.1025,110.1722,120262.0
2025-05-23 09:30:00,108.79,109.82,108.75,109.77,37075.0,108.3301,109.3557,108.2902,109.3059,37075.0
2025-05-23 09:40:00,109.77,110.02,109.51,109.85,14532.0,109.3059,109.5549,109.047,109.3856,14532.0
2025-05-23 09:50:00,109.9,110.16,109.63,109.66,17629.0,109.4354,109.6943,109.1665,109.1964,17629.0
2025-05-23 10:00:00,109.73,110.0,109.57,109.57,10513.0,109.2661,109.5349,109.1068,109.1068,10513.0
2025-05-23 10:10:00,109.47,109.54,109.12,109.12,9035.0,109.0072,109.0769,108.6587,108.6587,9035.0
2025-05-23 10:20:00,109.17,109.73,109.09,109.49,22352.0,108.7084,109.2661,108.6288,109.0271,22352.0
2025-05-23 10:30:00,109.48,109.86,109.48,109.73,10970.0,109.0171,109.3955,109.0171,109.2661,10970.0
2025-05-23 10:40:00,109.7,109.88,109.66,109.8,4910.0,109.2362,109.4154,109.1964,109.3358,4910.0
2025-05-23 10:50:00,109.73,109.73,109.29,109.34,19066.0,109.2661,109.2661,108.8279,108.8777,19066.0
2025-05-23 11:00:00,109.39,109.54,109.26,109.39,12909.0,108.9275,109.0769,108.7981,108.9275,12909.0
2025-05-23 11:10:00,109.35,109.54,109.18,109.45,17567.0,108.8877,109.0769,108.7184,108.9873,17567.0
2025-05-23 11:20:00,109.43,109.74,109.39,109.72,25133.0,108.9673,109.276,108.9275,109.2561,25133.0
2025-05-23 11:30:00,109.72,110.0,109.67,109.79,27714.0,109.2561,109.5349,109.2063,109.3258,27714.0
2025-05-23 11:40:00,109.79,109.82,109.52,109.79,26182.0,109.3258,109.3557,109.057,109.3258,26182.0
2025-05-23 11:50:00,109.8,109.8,109.45,109.45,21034.0,109.3358,109.3358,108.9873,108.9873,21034.0
2025-05-23 12:00:00,109.48,109.65,109.25,109.37,54290.0,109.0171,109.1864,108.7881,108.9076,54290.0
2025-05-23 12:10:00,109.37,109.43,109.23,109.4,61138.0,108.9076,108.9673,108.7682,108.9375,61138.0
2025-05-23 12:20:00,109.4,109.71,109.39,109.57,34068.0,108.9375,109.2462,108.9275,109.1068,34068.0
2025-05-23 12:30:00,109.57,109.88,109.46,109.88,17307.0,109.1068,109.4154,108.9972,109.4154,17307.0
2025-05-23 12:40:00,109.87,109.89,109.7,109.89,15371.0,109.4055,109.4254,109.2362,109.4254,15371.0
2025-05-23 12:50:00,109.85,110.0,109.83,109.84,7757.0,109.3856,109.5349,109.3657,109.3756,7757.0
2025-05-23 13:00:00,109.9,110.09,109.75,110.09,9369.0,109.4354,109.6246,109.286,109.6246,9369.0
2025-05-23 13:10:00,110.19,110.41,110.06,110.31,5244.0,109.7241,109.9432,109.5947,109.8436,5244.0
2025-05-23 13:20:00,110.29,110.33,110.01,110.06,38422.0,109.8237,109.8635,109.5449,109.5947,38422.0
2025-05-23 13:30:00,110.05,110.09,109.98,110.08,5990.0,109.5847,109.6246,109.515,109.6146,5990.0
2025-05-23 13:40:00,110.08,110.16,110.02,110.12,7046.0,109.6146,109.6943,109.5549,109.6544,7046.0
2025-05-23 13:50:00,110.13,110.23,110.0,110.07,10473.0,109.6644,109.764,109.5349,109.6046,10473.0
2025-05-23 14:00:00,110.07,110.25,110.04,110.07,20491.0,109.6046,109.7839,109.5748,109.6046,20491.0
2025-05-23 14:10:00,110.05,110.19,110.03,110.06,17141.0,109.5847,109.7241,109.5648,109.5947,17141.0
2025-05-23 14:20:00,110.0,110.14,109.83,110.14,16872.0,109.5349,109.6743,109.3657,109.6743,16872.0
2025-05-23 14:30:00,110.09,110.21,110.06,110.08,50958.0,109.6246,109.744,109.5947,109.6146,50958.0
2025-05-23 14:40:00,110.08,110.19,110.01,110.19,10551.0,109.6146,109.7241,109.5449,109.7241,10551.0
2025-05-23 14:50:00,110.18,110.26,110.15,110.23,12871.0,109.7142,109.7938,109.6843,109.764,12871.0
2025-05-23 15:00:00,110.25,110.33,110.11,110.32,35002.0,109.7839,109.8635,109.6445,109.8536,35002.0
2025-05-23 15:10:00,110.32,110.32,110.12,110.13,21452.0,109.8536,109.8536,109.6544,109.6644,21452.0
2025-05-23 15:20:00,110.12,110.69,109.92,110.17,54911.0,109.6544,110.222,109.4553,109.7042,54911.0
2025-05-23 15:30:00,110.16,110.27,106.79,108.2,752713.0,109.6943,109.8038,106.3385,107.7425,752713.0
2025-05-23 15:40:00,108.23,109.0,107.79,108.58,521778.0,107.7724,108.5392,107.3343,108.1209,521778.0
2025-05-23 15:50:00,108.6,108.86,108.07,108.44,292661.0,108.1409,108.3998,107.6131,107.9815,292661.0
2025-05-27 09:30:00,109.57,109.98,108.56,108.95,119368.0,109.1068,109.515,108.101,108.4894,119368.0
2025-05-27 09:40:00,108.86,108.97,108.24,108.24,37446.0,108.3998,108.5093,107.7824,107.7824,37446.0
2025-05-27 09:50:00,108.3,108.36,107.81,108.09,59632.0,107.8421,107.9019,107.3542,107.633,59632.0
2025-05-27 10:00:00,108.1,108.63,107.9,108.58,32969.0,107.643,108.1707,107.4438,108.1209,32969.0
2025-05-27 10:10:00,108.53,109.25,108.38,109.22,39958.0,108.0712,108.7881,107.9218,108.7582,39958.0
2025-05-27 10:20:00,109.21,109.48,108.82,108.88,61411.0,108.7483,109.0171,108.3599,108.4197,61411.0
2025-05-27 10:30:00,108.8,108.87,108.35,108.65,50763.0,108.34,108.4097,107.8919,108.1906,50763.0
2025-05-27 10:40:00,108.64,108.89,108.44,108.82,30207.0,108.1807,108.4296,107.9815,108.3599,30207.0
2025-05-27 10:50:00,108.9,109.06,108.87,108.98,19045.0,108.4396,108.5989,108.4097,108.5192,19045.0
2025-05-27 11:00:00,108.98,109.25,108.82,108.99,32727.0,108.5192,108.7881,108.3599,108.5292,32727.0
2025-05-27 11:10:00,108.95,108.96,108.77,108.79,18446.0,108.4894,108.4993,108.3101,108.3301,18446.0
2025-05-27 11:20:00,108.82,109.11,108.55,108.85,26593.0,108.3599,108.6487,108.0911,108.3898,26593.0
2025-05-27 11:30:00,108.9,108.98,108.59,108.98,36692.0,108.4396,108.5192,108.1309,108.5192,36692.0
2025-05-27 11:40:00,108.94,109.11,108.75,108.79,15582.0,108.4794,108.6487,108.2902,108.3301,15582.0
2025-05-27 11:50:00,108.78,108.85,108.63,108.84,18697.0,108.3201,108.3898,108.1707,108.3798,18697.0
2025-05-27 12:00:00,108.82,108.96,108.8,108.9,15999.0,108.3599,108.4993,108.34,108.4396,15999.0
2025-05-27 12:10:00,108.93,108.96,108.81,108.86,21636.0,108.4695,108.4993,108.35,108.3998,21636.0
2025-05-27 12:20:00,108.89,109.03,108.83,108.85,24782.0,108.4296,108.569,108.3699,108.3898,24782.0
2025-05-27 12:30:00,108.85,109.09,108.79,109.09,29521.0,108.3898,108.6288,108.3301,108.6288,29521.0
2025-05-27 12:40:00,109.12,109.15,108.81,108.91,22741.0,108.6587,108.6885,108.35,108.4495,22741.0
2025-05-27 12:50:00,108.93,109.13,108.85,109.13,17193.0,108.4695,108.6686,108.3898,108.6686,17193.0
2025-05-27 13:00:00,109.01,109.16,108.95,109.03,18913.0,108.5491,108.6985,108.4894,108.569,18913.0
2025-05-27 13:10:00,109.07,109.12,108.94,109.03,12231.0,108.6089,108.6587,108.4794,108.569,12231.0
2025-05-27 13:20:00,109.06,109.11,108.91,108.97,13560.0,108.5989,108.6487,108.4495,108.5093,13560.0
2025-05-27 13:30:00,108.91,108.98,108.77,108.78,18801.0,108.4495,108.5192,108.3101,108.3201,18801.0
2025-05-27 13:40:00,108.81,109.07,108.77,109.07,33696.0,108.35,108.6089,108.3101,108.6089,33696.0
2025-05-27 13:50:00,109.05,109.08,108.84,109.0,19849.0,108.589,108.6188,108.3798,108.5392,19849.0
2025-05-27 14:00:00,109.03,109.28,109.0,109.18,23323.0,108.569,108.818,108.5392,108.7184,23323.0
2025-05-27 14:10:00,109.15,109.26,109.09,109.23,16039.0,108.6885,108.7981,108.6288,108.7682,16039.0
2025-05-27 14:20:00,109.2,109.25,109.04,109.05,13945.0,108.7383,108.7881,108.579,108.589,13945.0
2025-05-27 14:30:00,109.05,109.18,109.05,109.16,11613.0,108.589,108.7184,108.589,108.6985,11613.0
2025-05-27 14:40:00,109.12,109.19,108.97,108.98,13266.0,108.6587,108.7284,108.5093,108.5192,13266.0
2025-05-27 14:50:00,109.0,109.09,108.91,108.96,18856.0,108.5392,108.6288,108.4495,108.4993,18856.0
2025-05-27 15:00:00,108.98,109.2,108.96,109.17,20306.0,108.5192,108.7383,108.4993,108.7084,20306.0
2025-05-27 15:10:00,109.18,109.29,109.12,109.25,29159.0,108.7184,108.8279,108.6587,108.7881,29159.0
2025-05-27 15:20:00,109.26,109.41,109.15,109.33,35868.0,108.7981,108.9474,108.6885,108.8678,35868.0
2025-05-27 15:30:00,109.31,109.4,109.22,109.38,33845.0,108.8479,108.9375,108.7582,108.9176,33845.0
2025-05-27 15:40:00,109.36,109.49,109.22,109.22,53276.0,108.8976,109.0271,108.7582,108.7582,53276.0
2025-05-27 15:50:00,109.2,109.42,109.11,109.4,174681.0,108.7383,108.9574,108.6487,108.9375,174681.0
2025-05-28 09:30:00,109.76,110.0,109.23,109.57,40523.0,109.296,109.5349,108.7682,109.1068,40523.0
2025-05-28 09:40:00,109.57,109.57,108.8,108.84,36725.0,109.1068,109.1068,108.34,108.3798,36725.0
2025-05-28 09:50:00,108.79,108.87,108.43,108.8,38701.0,108.3301,108.4097,107.9716,108.34,38701.0
2025-05-28 10:00:00,108.8,109.4,108.64,109.15,30073.0,108.34,108.9375,108.1807,108.6885,30073.0
2025-05-28 10:10:00,109.17,109.44,109.02,109.44,12286.0,108.7084,108.9773,108.5591,108.9773,12286.0
2025-05-28 10:20:00,109.42,109.9,109.33,109.9,26086.0,108.9574,109.4354,108.8678,109.4354,26086.0
2025-05-28 10:30:00,109.92,110.06,109.59,109.83,17223.0,109.4553,109.5947,109.1267,109.3657,17223.0
2025-05-28 10:40:00,109.83,110.05,109.83,109.96,11965.0,109.3657,109.5847,109.3657,109.4951,11965.0
2025-05-28 10:50:00,109.93,110.16,109.86,110.14,13312.0,109.4652,109.6943,109.3955,109.6743,13312.0
2025-05-28 11:00:00,110.2,110.6,110.2,110.41,25075.0,109.7341,110.1324,109.7341,109.9432,25075.0
2025-05-28 11:10:00,110.38,110.55,110.33,110.48,14680.0,109.9133,110.0826,109.8635,110.0129,14680.0
2025-05-28 11:20:00,110.45,110.5,109.96,110.02,13587.0,109.983,110.0328,109.4951,109.5549,13587.0
2025-05-28 11:30:00,110.04,110.14,109.92,110.14,12190.0,109.5748,109.6743,109.4553,109.6743,12190.0
2025-05-28 11:40:00,110.11,110.15,109.96,110.09,6735.0,109.6445,109.6843,109.4951,109.6246,6735.0
2025-05-28 11:50:00,110.13,110.26,110.09,110.11,9922.0,109.6644,109.7938,109.6246,109.6445,9922.0
2025-05-28 12:00:00,110.18,110.41,110.18,110.33,7417.0,109.7142,109.9432,109.7142,109.8635,7417.0
2025-05-28 12:10:00,110.31,110.38,110.22,110.25,7982.0,109.8436,109.9133,109.754,109.7839,7982.0
2025-05-28 12:20:00,110.19,110.35,110.12,110.25,8412.0,109.7241,109.8835,109.6544,109.7839,8412.0
2025-05-28 12:30:00,110.25,110.27,110.06,110.25,5382.0,109.7839,109.8038,109.5947,109.7839,5382.0
2025-05-28 12:40:00,110.29,110.29,110.08,110.15,6506.0,109.8237,109.8237,109.6146,109.6843,6506.0
2025-05-28 12:50:00,110.15,110.2,110.05,110.2,4531.0,109.6843,109.7341,109.5847,109.7341,4531.0
2025-05-28 13:00:00,110.23,110.44,110.22,110.28,7246.0,109.764,109.9731,109.754,109.8138,7246.0
2025-05-28 13:10:00,110.28,110.42,110.23,110.39,6412.0,109.8138,109.9532,109.764,109.9233,6412.0
2025-05-28 13:20:00,110.39,110.46,110.38,110.43,5346.0,109.9233,109.993,109.9133,109.9631,5346.0
2025-05-28 13:30:00,110.4,110.42,110.31,110.34,5140.0,109.9332,109.9532,109.8436,109.8735,5140.0
2025-05-28 13:40:00,110.35,110.35,110.16,110.19,13445.0,109.8835,109.8835,109.6943,109.7241,13445.0
2025-05-28 13:50:00,110.14,110.2,109.87,109.91,18611.0,109.6743,109.7341,109.4055,109.4453,18611.0
2025-05-28 14:00:00,109.88,109.92,109.81,109.82,6323.0,109.4154,109.4553,109.3457,109.3557,6323.0
2025-05-28 14:10:00,109.77,109.89,109.77,109.8,3512.0,109.3059,109.4254,109.3059,109.3358,3512.0
2025-05-28 14:20:00,109.76,109.76,109.61,109.64,4200.0,109.296,109.296,109.1466,109.1765,4200.0
2025-05-28 14:30:00,109.68,109.74,109.62,109.67,6468.0,109.2163,109.276,109.1565,109.2063,6468.0
2025-05-28 14:40:00,109.69,109.88,109.61,109.87,28497.0,109.2262,109.4154,109.1466,109.4055,28497.0
2025-05-28 14:50:00,109.86,109.9,109.36,109.74,31317.0,109.3955,109.4354,108.8976,109.276,31317.0
2025-05-28 15:00:00,109.73,109.78,109.63,109.65,8479.0,109.2661,109.3159,109.1665,109.1864,8479.0
2025-05-28 15:10:00,109.67,109.7,109.37,109.47,16174.0,109.2063,109.2362,108.9076,109.0072,16174.0
2025-05-28 15:20:00,109.47,109.5,109.33,109.33,8335.0,109.0072,109.0371,108.8678,108.8678,8335.0
2025-05-28 15:30:00,109.39,109.54,109.33,109.48,14846.0,108.9275,109.0769,108.8678,109.0171,14846.0
2025-05-28 15:40:00,109.45,109.45,109.28,109.28,23066.0,108.9873,108.9873,108.818,108.818,23066.0
2025-05-28 15:50:00,109.27,109.28,108.77,108.86,158995.0,108.808,108.818,108.3101,108.3998,158995.0
2025-05-29 09:30:00,108.87,109.28,108.35,108.91,52858.0,108.4097,108.818,107.8919,108.4495,52858.0
2025-05-29 09:40:00,108.91,109.11,108.66,108.69,35022.0,108.4495,108.6487,108.2006,108.2305,35022.0
2025-05-29 09:50:00,108.61,108.86,108.29,108.45,17638.0,108.1508,108.3998,107.8322,107.9915,17638.0
2025-05-29 10:00:00,108.43,108.7,107.71,107.81,19469.0,107.9716,108.2404,107.2546,107.3542,19469.0
2025-05-29 10:10:00,107.83,108.07,107.45,107.5,26052.0,107.3741,107.6131,106.9957,107.0455,26052.0
2025-05-29 10:20:00,107.52,107.62,107.38,107.4,14454.0,107.0654,107.165,106.926,106.9459,14454.0
2025-05-29 10:30:00,107.4,107.45,106.61,106.95,44381.0,106.9459,106.9957,106.1593,106.4978,44381.0
2025-05-29 10:40:00,106.92,107.16,106.7,106.97,25111.0,106.468,106.7069,106.2489,106.5177,25111.0
2025-05-29 10:50:00,107.01,107.24,106.84,107.11,17267.0,106.5576,106.7866,106.3883,106.6572,17267.0
2025-05-29 11:00:00,107.11,107.29,106.81,106.99,27763.0,106.6572,106.8364,106.3584,106.5377,27763.0
2025-05-29 11:10:00,106.95,107.31,106.94,107.27,15982.0,106.4978,106.8563,106.4879,106.8165,15982.0
2025-05-29 11:20:00,107.27,107.46,107.17,107.38,18835.0,106.8165,107.0057,106.7169,106.926,18835.0
2025-05-29 11:30:00,107.36,107.45,107.03,107.37,68982.0,106.9061,106.9957,106.5775,106.9161,68982.0
2025-05-29 11:40:00,107.36,107.51,107.29,107.29,32119.0,106.9061,107.0555,106.8364,106.8364,32119.0
2025-05-29 11:50:00,107.26,107.42,106.72,106.76,28358.0,106.8065,106.9658,106.2688,106.3086,28358.0
2025-05-29 12:00:00,106.77,106.99,106.63,106.99,54151.0,106.3186,106.5377,106.1792,106.5377,54151.0
2025-05-29 12:10:00,106.95,107.27,106.95,107.26,17391.0,106.4978,106.8165,106.4978,106.8065,17391.0
2025-05-29 12:20:00,107.27,107.28,107.14,107.23,21357.0,106.8165,106.8264,106.687,106.7766,21357.0
2025-05-29 12:30:00,107.23,107.54,107.22,107.48,20644.0,106.7766,107.0853,106.7667,107.0256,20644.0
2025-05-29 12:40:00,107.52,107.64,107.46,107.55,13932.0,107.0654,107.1849,107.0057,107.0953,13932.0
2025-05-29 12:50:00,107.56,107.84,107.5,107.83,8770.0,107.1053,107.3841,107.0455,107.3741,8770.0
2025-05-29 13:00:00,107.78,108.08,107.78,107.99,27420.0,107.3243,107.6231,107.3243,107.5334,27420.0
2025-05-29 13:10:00,107.99,108.06,107.88,107.91,25881.0,107.5334,107.6031,107.4239,107.4538,25881.0
2025-05-29 13:20:00,107.91,108.05,107.86,107.88,18145.0,107.4538,107.5932,107.404,107.4239,18145.0
2025-05-29 13:30:00,107.86,108.12,107.82,108.06,10623.0,107.404,107.6629,107.3642,107.6031,10623.0
2025-05-29 13:40:00,108.05,108.17,108.01,108.04,12074.0,107.5932,107.7127,107.5534,107.5832,12074.0
2025-05-29 13:50:00,108.09,108.14,108.0,108.02,14386.0,107.633,107.6828,107.5434,107.5633,14386.0
2025-05-29 14:00:00,108.05,108.39,108.05,108.29,6511.0,107.5932,107.9317,107.5932,107.8322,6511.0
2025-05-29 14:10:00,108.23,108.25,108.1,108.1,7758.0,107.7724,107.7923,107.643,107.643,7758.0
2025-05-29 14:20:00,108.1,108.1,107.96,108.04,10397.0,107.643,107.643,107.5036,107.5832,10397.0
2025-05-29 14:30:00,108.04,108.35,108.03,108.29,13394.0,107.5832,107.8919,107.5733,107.8322,13394.0
2025-05-29 14:40:00,108.29,108.42,108.15,108.38,12034.0,107.8322,107.9616,107.6928,107.9218,12034.0
2025-05-29 14:50:00,108.4,108.5,108.2,108.2,14826.0,107.9417,108.0413,107.7425,107.7425,14826.0
2025-05-29 15:00:00,108.28,108.49,108.28,108.41,24785.0,107.8222,108.0313,107.8222,107.9517,24785.0
2025-05-29 15:10:00,108.41,108.69,108.41,108.69,26191.0,107.9517,108.2305,107.9517,108.2305,26191.0
2025-05-29 15:20:00,108.71,108.84,108.52,108.54,48672.0,108.2504,108.3798,108.0612,108.0811,48672.0
2025-05-29 15:30:00,108.54,108.78,108.54,108.59,79705.0,108.0811,108.3201,108.0811,108.1309,79705.0
2025-05-29 15:40:00,108.59,109.06,108.55,108.9,51119.0,108.1309,108.5989,108.0911,108.4396,51119.0
2025-05-29 15:50:00,108.93,109.13,108.76,108.95,278056.0,108.4695,108.6686,108.3002,108.4894,278056.0
2025-05-30 09:30:00,107.75,107.99,106.21,106.59,81973.0,107.2944,107.5334,105.761,106.1394,81973.0
2025-05-30 09:40:00,106.58,106.98,106.49,106.78,28907.0,106.1294,106.5277,106.0398,106.3286,28907.0
2025-05-30 09:50:00,106.75,106.83,106.45,106.55,23001.0,106.2987,106.3783,105.9999,106.0995,23001.0
2025-05-30 10:00:00,106.66,107.27,106.66,107.13,29602.0,106.2091,106.8165,106.2091,106.6771,29602.0
2025-05-30 10:10:00,107.11,107.41,107.08,107.16,32853.0,106.6572,106.9559,106.6273,106.7069,32853.0
2025-05-30 10:20:00,107.18,107.45,107.07,107.43,13251.0,106.7269,106.9957,106.6173,106.9758,13251.0
2025-05-30 10:30:00,107.43,107.88,107.42,107.85,18988.0,106.9758,107.4239,106.9658,107.394,18988.0
2025-05-30 10:40:00,107.81,107.84,107.28,107.34,23463.0,107.3542,107.3841,106.8264,106.8862,23463.0
2025-05-30 10:50:00,107.3,107.78,107.3,107.78,22617.0,106.8464,107.3243,106.8464,107.3243,22617.0
2025-05-30 11:00:00,107.73,108.0,107.66,107.84,17375.0,107.2745,107.5434,107.2048,107.3841,17375.0
2025-05-30 11:10:00,107.89,107.89,107.68,107.71,14456.0,107.4339,107.4339,107.2247,107.2546,14456.0
2025-05-30 11:20:00,107.77,108.3,107.77,108.2,17968.0,107.3144,107.8421,107.3144,107.7425,17968.0
2025-05-30 11:30:00,108.16,108.16,107.58,107.8,34175.0,107.7027,107.7027,107.1252,107.3442,34175.0
2025-05-30 11:40:00,107.91,107.98,107.7,107.75,12960.0,107.4538,107.5235,107.2447,107.2944,12960.0
2025-05-30 11:50:00,107.8,107.85,107.55,107.62,14698.0,107.3442,107.394,107.0953,107.165,14698.0
2025-05-30 12:00:00,107.62,108.0,107.55,108.0,11047.0,107.165,107.5434,107.0953,107.5434,11047.0
2025-05-30 12:10:00,108.03,108.06,107.62,107.65,12597.0,107.5733,107.6031,107.165,107.1949,12597.0
2025-05-30 12:20:00,107.72,107.94,107.64,107.78,22308.0,107.2646,107.4836,107.1849,107.3243,22308.0
2025-05-30 12:30:00,107.87,107.89,107.39,107.84,45718.0,107.4139,107.4339,106.936,107.3841,45718.0
2025-05-30 12:40:00,107.9,107.97,107.64,107.76,15975.0,107.4438,107.5135,107.1849,107.3044,15975.0
2025-05-30 12:50:00,107.68,107.96,107.62,107.96,17943.0,107.2247,107.5036,107.165,107.5036,17943.0
2025-05-30 13:00:00,107.92,108.34,107.85,108.28,19026.0,107.4637,107.882,107.394,107.8222,19026.0
2025-05-30 13:10:00,108.27,108.3,108.02,108.17,8224.0,107.8123,107.8421,107.5633,107.7127,8224.0
2025-05-30 13:20:00,108.17,108.35,108.08,108.34,8971.0,107.7127,107.8919,107.6231,107.882,8971.0
2025-05-30 13:30:00,108.35,108.54,108.32,108.4,16867.0,107.8919,108.0811,107.862,107.9417,16867.0
2025-05-30 13:40:00,108.45,108.47,108.17,108.26,8077.0,107.9915,108.0114,107.7127,107.8023,8077.0
2025-05-30 13:50:00,108.2,108.52,108.2,108.32,9702.0,107.7425,108.0612,107.7425,107.862,9702.0
2025-05-30 14:00:00,108.37,108.76,108.36,108.72,23428.0,107.9118,108.3002,107.9019,108.2603,23428.0
2025-05-30 14:10:00,108.72,109.05,108.68,108.99,45365.0,108.2603,108.589,108.2205,108.5292,45365.0
2025-05-30 14:20:00,108.99,109.1,108.92,108.93,20452.0,108.5292,108.6387,108.4595,108.4695,20452.0
2025-05-30 14:30:00,108.96,109.02,108.7,108.8,17885.0,108.4993,108.5591,108.2404,108.34,17885.0
2025-05-30 14:40:00,108.77,108.84,108.66,108.8,19864.0,108.3101,108.3798,108.2006,108.34,19864.0
2025-05-30 14:50:00,108.8,108.98,108.77,108.93,23605.0,108.34,108.5192,108.3101,108.4695,23605.0
2025-05-30 15:00:00,108.93,109.14,108.9,108.96,38270.0,108.4695,108.6786,108.4396,108.4993,38270.0
2025-05-30 15:10:00,108.95,109.25,108.95,109.17,32021.0,108.4894,108.7881,108.4894,108.7084,32021.0
2025-05-30 15:20:00,109.18,109.37,109.11,109.35,29457.0,108.7184,108.9076,108.6487,108.8877,29457.0
2025-05-30 15:30:00,109.3,109.37,109.12,109.22,29280.0,108.8379,108.9076,108.6587,108.7582,29280.0
2025-05-30 15:40:00,109.21,109.42,109.1,109.35,48590.0,108.7483,108.9574,108.6387,108.8877,48590.0
2025-05-30 15:50:00,109.34,109.5,109.08,109.29,239371.0,108.8777,109.0371,108.6188,108.8279,239371.0
2025-06-02 09:30:00,123.05,125.24,120.12,125.1,821667.0,122.5298,124.7105,119.6122,124.5711,821667.0
2025-06-02 09:40:00,125.09,125.75,123.03,123.21,538637.0,124.5611,125.2183,122.5098,122.6891,538637.0
2025-06-02 09:50:00,123.45,123.7,122.29,122.39,274435.0,122.9281,123.177,121.773,121.8726,274435.0
2025-06-02 10:00:00,122.26,122.56,120.83,121.72,243591.0,121.7431,122.0418,120.3191,121.2054,243591.0
2025-06-02 10:10:00,121.7,122.11,120.9,121.34,118409.0,121.1855,121.5937,120.3889,120.827,118409.0
2025-06-02 10:20:00,121.32,122.39,121.25,122.15,123964.0,120.8071,121.8726,120.7374,121.6336,123964.0
2025-06-02 10:30:00,122.15,122.26,121.28,121.41,71187.0,121.6336,121.7431,120.7672,120.8967,71187.0
2025-06-02 10:40:00,121.37,121.55,120.46,120.75,90703.0,120.8569,121.0361,119.9507,120.2395,90703.0
2025-06-02 10:50:00,120.75,120.86,120.33,120.5,60296.0,120.2395,120.349,119.8213,119.9905,60296.0
2025-06-02 11:00:00,120.5,120.71,119.72,119.77,119788.0,119.9905,120.1997,119.2138,119.2636,119788.0
2025-06-02 11:10:00,119.72,120.48,119.56,120.21,75193.0,119.2138,119.9706,119.0545,119.7018,75193.0
2025-06-02 11:20:00,120.21,120.58,119.86,119.91,56024.0,119.7018,120.0702,119.3533,119.403,56024.0
2025-06-02 11:30:00,119.85,120.0,119.15,119.15,71526.0,119.3433,119.4927,118.6463,118.6463,71526.0
2025-06-02 11:40:00,119.19,119.63,118.92,119.06,53563.0,118.6861,119.1242,118.4172,118.5566,53563.0
2025-06-02 11:50:00,119.06,119.61,118.85,119.25,45759.0,118.5566,119.1043,118.3475,118.7458,45759.0
2025-06-02 12:00:00,119.27,119.3,118.17,118.25,70299.0,118.7657,118.7956,117.6704,117.7501,70299.0
2025-06-02 12:10:00,118.26,118.69,118.22,118.54,43435.0,117.76,118.1882,117.7202,118.0388,43435.0
2025-06-02 12:20:00,118.47,118.81,118.34,118.63,46054.0,117.9691,118.3077,117.8397,118.1285,46054.0
2025-06-02 12:30:00,118.58,118.58,118.19,118.25,50583.0,118.0787,118.0787,117.6903,117.7501,50583.0
2025-06-02 12:40:00,118.22,118.73,118.2,118.51,37947.0,117.7202,118.228,117.7003,118.009,37947.0
2025-06-02 12:50:00,118.54,119.0,118.46,118.92,30946.0,118.0388,118.4969,117.9592,118.4172,30946.0
2025-06-02 13:00:00,118.88,119.12,118.65,119.11,34087.0,118.3774,118.6164,118.1484,118.6064,34087.0
2025-06-02 13:10:00,119.04,119.11,118.35,118.45,50353.0,118.5367,118.6064,117.8496,117.9492,50353.0
2025-06-02 13:20:00,118.48,118.62,118.08,118.15,31997.0,117.9791,118.1185,117.5808,117.6505,31997.0
2025-06-02 13:30:00,118.1,118.38,118.08,118.36,31728.0,117.6007,117.8795,117.5808,117.8596,31728.0
2025-06-02 13:40:00,118.32,118.32,117.95,118.18,42567.0,117.8198,117.8198,117.4513,117.6804,42567.0
2025-06-02 13:50:00,118.18,118.25,117.89,118.17,38344.0,117.6804,117.7501,117.3916,117.6704,38344.0
2025-06-02 14:00:00,118.17,118.86,118.12,118.34,108287.0,117.6704,118.3575,117.6206,117.8397,108287.0
2025-06-02 14:10:00,118.35,118.8,118.26,118.7,27230.0,117.8496,118.2977,117.76,118.1982,27230.0
2025-06-02 14:20:00,118.73,119.0,118.67,118.75,44399.0,118.228,118.4969,118.1683,118.2479,44399.0
2025-06-02 14:30:00,118.73,119.04,118.66,118.89,38584.0,118.228,118.5367,118.1583,118.3874,38584.0
2025-06-02 14:40:00,118.87,119.03,118.84,118.97,32324.0,118.3674,118.5268,118.3376,118.467,32324.0
2025-06-02 14:50:00,118.95,119.29,118.8,119.24,42416.0,118.4471,118.7857,118.2977,118.7359,42416.0
2025-06-02 15:00:00,119.23,119.84,119.17,119.8,63635.0,118.7259,119.3333,118.6662,119.2935,63635.0
2025-06-02 15:10:00,119.85,120.33,119.73,120.29,98793.0,119.3433,119.8213,119.2238,119.7814,98793.0
2025-06-02 15:20:00,120.29,120.5,120.1,120.42,102911.0,119.7814,119.9905,119.5922,119.9109,102911.0
2025-06-02 15:30:00,120.47,120.73,120.15,120.27,83977.0,119.9607,120.2196,119.642,119.7615,83977.0
2025-06-02 15:40:00,120.25,120.6,120.12,120.15,112923.0,119.7416,120.0901,119.6122,119.642,112923.0
2025-06-02 15:50:00,120.12,120.56,120.09,120.41,427983.0,119.6122,120.0503,119.5823,119.9009,427983.0
2025-06-03 09:30:00,119.04,119.61,116.48,117.07,128396.0,118.5367,119.1043,115.9875,116.575,128396.0
2025-06-03 09:40:00,117.07,117.14,115.56,116.15,238288.0,116.575,116.6448,115.0714,115.6589,238288.0
2025-06-03 09:50:00,116.14,116.53,115.35,115.56,115650.0,115.649,116.0373,114.8623,115.0714,115650.0
2025-06-03 10:00:00,115.6,116.42,115.56,116.25,76507.0,115.1113,115.9278,115.0714,115.7585,76507.0
2025-06-03 10:10:00,116.23,117.27,116.2,117.19,67739.0,115.7386,116.7742,115.7087,116.6945,67739.0
2025-06-03 10:20:00,117.24,117.28,116.87,117.11,56226.0,116.7443,116.7842,116.3759,116.6149,56226.0
2025-06-03 10:30:00,117.09,117.09,116.33,116.5,46051.0,116.595,116.595,115.8382,116.0075,46051.0
2025-06-03 10:40:00,116.55,117.13,116.51,117.09,33412.0,116.0572,116.6348,116.0174,116.595,33412.0
2025-06-03 10:50:00,117.11,117.59,117.03,117.34,52998.0,116.6149,117.0928,116.5352,116.8439,52998.0
2025-06-03 11:00:00,117.34,117.51,117.11,117.22,25007.0,116.8439,117.0132,116.6149,116.7244,25007.0
2025-06-03 11:10:00,117.26,117.26,116.97,117.13,31172.0,116.7642,116.7642,116.4755,116.6348,31172.0
2025-06-03 11:20:00,117.09,117.43,117.09,117.41,33736.0,116.595,116.9335,116.595,116.9136,33736.0
2025-06-03 11:30:00,117.41,118.03,117.4,118.01,50557.0,116.9136,117.531,116.9037,117.5111,50557.0
2025-06-03 11:40:00,117.97,118.52,117.85,118.52,107940.0,117.4712,118.0189,117.3517,118.0189,107940.0
2025-06-03 11:50:00,118.52,119.05,118.19,119.05,67187.0,118.0189,118.5467,117.6903,118.5467,67187.0
2025-06-03 12:00:00,119.0,119.02,118.53,118.73,69707.0,118.4969,118.5168,118.0289,118.228,69707.0
2025-06-03 12:10:00,118.76,119.26,118.72,119.18,23277.0,118.2579,118.7558,118.2181,118.6761,23277.0
2025-06-03 12:20:00,119.17,119.17,118.91,119.08,32466.0,118.6662,118.6662,118.4073,118.5765,32466.0
2025-06-03 12:30:00,119.08,119.36,119.07,119.33,26553.0,118.5765,118.8554,118.5666,118.8255,26553.0
2025-06-03 12:40:00,119.27,119.48,119.23,119.39,26527.0,118.7657,118.9749,118.7259,118.8852,26527.0
2025-06-03 12:50:00,119.43,119.53,119.23,119.23,21378.0,118.9251,119.0246,118.7259,118.7259,21378.0
2025-06-03 13:00:00,119.21,119.72,119.21,119.43,20245.0,118.706,119.2138,118.706,118.9251,20245.0
2025-06-03 13:10:00,119.46,119.71,119.4,119.65,18135.0,118.9549,119.2039,118.8952,119.1441,18135.0
2025-06-03 13:20:00,119.65,119.72,119.49,119.54,23481.0,119.1441,119.2138,118.9848,119.0346,23481.0
2025-06-03 13:30:00,119.54,119.79,119.53,119.79,25988.0,119.0346,119.2835,119.0246,119.2835,25988.0
2025-06-03 13:40:00,119.8,119.95,119.61,119.92,38127.0,119.2935,119.4429,119.1043,119.413,38127.0
2025-06-03 13:50:00,119.88,120.58,119.84,120.32,95656.0,119.3732,120.0702,119.3333,119.8113,95656.0
2025-06-03 14:00:00,120.33,121.12,120.26,121.12,99808.0,119.8213,120.6079,119.7516,120.6079,99808.0
2025-06-03 14:10:00,121.08,121.8,121.01,121.75,101152.0,120.5681,121.285,120.4984,121.2353,101152.0
2025-06-03 14:20:00,121.75,121.83,121.0,121.09,90480.0,121.2353,121.3149,120.4884,120.5781,90480.0
2025-06-03 14:30:00,121.09,121.53,121.05,121.41,46456.0,120.5781,121.0162,120.5382,120.8967,46456.0
2025-06-03 14:40:00,121.39,121.9,121.38,121.84,32785.0,120.8768,121.3846,120.8668,121.3249,32785.0
2025-06-03 14:50:00,121.85,121.85,121.44,121.53,34483.0,121.3348,121.3348,120.9266,121.0162,34483.0
2025-06-03 15:00:00,121.52,121.89,121.45,121.79,49568.0,121.0062,121.3747,120.9365,121.2751,49568.0
2025-06-03 15:10:00,121.78,121.78,121.54,121.76,40824.0,121.2651,121.2651,121.0261,121.2452,40824.0
2025-06-03 15:20:00,121.74,121.74,121.49,121.53,65035.0,121.2253,121.2253,120.9764,121.0162,65035.0
2025-06-03 15:30:00,121.57,122.12,121.39,122.02,63355.0,121.056,121.6037,120.8768,121.5041,63355.0
2025-06-03 15:40:00,122.0,122.06,121.79,121.91,85378.0,121.4842,121.5439,121.2751,121.3946,85378.0
2025-06-03 15:50:00,121.88,122.44,121.67,122.25,430877.0,121.3647,121.9223,121.1556,121.7331,430877.0
2025-06-04 09:30:00,122.38,123.23,122.0,123.15,84042.0,121.8626,122.709,121.4842,122.6293,84042.0
2025-06-04 09:40:00,123.12,124.0,123.11,123.88,57323.0,122.5995,123.4757,122.5895,123.3563,57323.0
2025-06-04 09:50:00,123.88,123.93,123.07,123.11,33793.0,123.3563,123.406,122.5497,122.5895,33793.0
2025-06-04 10:00:00,123.0,123.21,122.7,122.78,47300.0,122.48,122.6891,122.1812,122.2609,47300.0
2025-06-04 10:10:00,122.98,123.55,122.78,123.24,26360.0,122.4601,123.0277,122.2609,122.719,26360.0
2025-06-04 10:20:00,123.22,123.24,122.54,122.55,30540.0,122.699,122.719,122.0219,122.0319,30540.0
2025-06-04 10:30:00,122.65,122.96,122.4,122.41,29441.0,122.1315,122.4401,121.8825,121.8925,29441.0
2025-06-04 10:40:00,122.2,122.24,121.54,121.64,21590.0,121.6834,121.7232,121.0261,121.1257,21590.0
2025-06-04 10:50:00,121.5,121.9,121.48,121.83,22690.0,120.9863,121.3846,120.9664,121.3149,22690.0
2025-06-04 11:00:00,121.9,122.13,121.8,121.83,22640.0,121.3846,121.6137,121.285,121.3149,22640.0
2025-06-04 11:10:00,121.85,121.94,121.25,121.52,20786.0,121.3348,121.4245,120.7374,121.0062,20786.0
2025-06-04 11:20:00,121.51,121.51,121.11,121.3,21515.0,120.9963,120.9963,120.598,120.7872,21515.0
2025-06-04 11:30:00,121.3,121.32,121.03,121.22,16077.0,120.7872,120.8071,120.5183,120.7075,16077.0
2025-06-04 11:40:00,121.18,121.5,121.05,121.49,24378.0,120.6677,120.9863,120.5382,120.9764,24378.0
2025-06-04 11:50:00,121.49,121.76,121.32,121.5,21186.0,120.9764,121.2452,120.8071,120.9863,21186.0
2025-06-04 12:00:00,121.45,121.77,121.45,121.67,17311.0,120.9365,121.2552,120.9365,121.1556,17311.0
2025-06-04 12:10:00,121.61,122.06,121.47,122.06,19376.0,121.0959,121.5439,120.9564,121.5439,19376.0
2025-06-04 12:20:00,122.06,122.06,121.52,121.64,11886.0,121.5439,121.5439,121.0062,121.1257,11886.0
2025-06-04 12:30:00,121.68,121.78,121.4,121.68,9132.0,121.1656,121.2651,120.8867,121.1656,9132.0
2025-06-04 12:40:00,121.67,121.67,121.42,121.5,9572.0,121.1556,121.1556,120.9067,120.9863,9572.0
2025-06-04 12:50:00,121.54,121.6,121.3,121.35,13565.0,121.0261,121.0859,120.7872,120.837,13565.0
2025-06-04 13:00:00,121.31,121.52,121.23,121.33,15561.0,120.7971,121.0062,120.7175,120.817,15561.0
2025-06-04 13:10:00,121.33,121.7,121.33,121.65,13152.0,120.817,121.1855,120.817,121.1357,13152.0
2025-06-04 13:20:00,121.72,121.72,121.56,121.65,8698.0,121.2054,121.2054,121.0461,121.1357,8698.0
2025-06-04 13:30:00,121.64,121.86,121.53,121.83,14385.0,121.1257,121.3448,121.0162,121.3149,14385.0
2025-06-04 13:40:00,121.77,121.9,121.69,121.86,7690.0,121.2552,121.3846,121.1755,121.3448,7690.0
2025-06-04 13:50:00,121.86,121.92,121.75,121.8,14027.0,121.3448,121.4045,121.2353,121.285,14027.0
2025-06-04 14:00:00,121.8,122.02,121.8,121.99,16337.0,121.285,121.5041,121.285,121.4742,16337.0
2025-06-04 14:10:00,122.03,122.2,121.97,122.08,18194.0,121.5141,121.6834,121.4543,121.5639,18194.0
2025-06-04 14:20:00,122.05,122.12,121.9,121.92,24280.0,121.534,121.6037,121.3846,121.4045,24280.0
2025-06-04 14:30:00,121.95,122.06,121.67,121.68,14875.0,121.4344,121.5439,121.1556,121.1656,14875.0
2025-06-04 14:40:00,121.75,121.78,121.67,121.73,10202.0,121.2353,121.2651,121.1556,121.2153,10202.0
2025-06-04 14:50:00,121.72,121.8,121.64,121.73,12716.0,121.2054,121.285,121.1257,121.2153,12716.0
2025-06-04 15:00:00,121.7,121.82,121.49,121.65,26627.0,121.1855,121.305,120.9764,121.1357,26627.0
2025-06-04 15:10:00,121.67,122.03,121.67,122.02,23490.0,121.1556,121.5141,121.1556,121.5041,23490.0
2025-06-04 15:20:00,122.02,122.39,122.02,122.19,53397.0,121.5041,121.8726,121.5041,121.6734,53397.0
2025-06-04 15:30:00,122.19,122.34,122.12,122.23,37520.0,121.6734,121.8228,121.6037,121.7132,37520.0
2025-06-04 15:40:00,122.22,122.23,121.91,121.92,43822.0,121.7033,121.7132,121.3946,121.4045,43822.0
2025-06-04 15:50:00,121.88,122.04,121.59,121.89,243529.0,121.3647,121.524,121.0759,121.3747,243529.0
2025-06-05 09:30:00,122.0,122.23,121.45,121.46,37352.0,121.4842,121.7132,120.9365,120.9465,37352.0
2025-06-05 09:40:00,121.32,121.65,120.44,120.88,23264.0,120.8071,121.1357,119.9308,120.3689,23264.0
2025-06-05 09:50:00,120.8,120.92,119.87,120.18,31005.0,120.2893,120.4088,119.3632,119.6719,31005.0
2025-06-05 10:00:00,120.17,120.43,119.8,119.95,50917.0,119.6619,119.9208,119.2935,119.4429,50917.0
2025-06-05 10:10:00,120.04,120.4,119.95,120.15,15538.0,119.5325,119.891,119.4429,119.642,15538.0
2025-06-05 10:20:00,120.18,120.41,120.15,120.3,37078.0,119.6719,119.9009,119.642,119.7914,37078.0
2025-06-05 10:30:00,120.32,120.32,119.59,120.29,25245.0,119.8113,119.8113,119.0844,119.7814,25245.0
2025-06-05 10:40:00,120.19,120.36,119.85,119.99,50034.0,119.6819,119.8511,119.3433,119.4827,50034.0
2025-06-05 10:50:00,119.98,120.38,119.76,119.99,23543.0,119.4727,119.8711,119.2537,119.4827,23543.0
2025-06-05 11:00:00,119.99,120.09,119.56,119.68,21449.0,119.4827,119.5823,119.0545,119.174,21449.0
2025-06-05 11:10:00,119.7,120.0,119.51,119.69,22537.0,119.1939,119.4927,119.0047,119.184,22537.0
2025-06-05 11:20:00,119.69,120.11,119.69,119.95,55759.0,119.184,119.6022,119.184,119.4429,55759.0
2025-06-05 11:30:00,119.96,119.96,119.51,119.54,28566.0,119.4528,119.4528,119.0047,119.0346,28566.0
2025-06-05 11:40:00,119.54,119.61,119.34,119.51,23884.0,119.0346,119.1043,118.8354,119.0047,23884.0
2025-06-05 11:50:00,119.51,119.79,119.5,119.67,27019.0,119.0047,119.2835,118.9948,119.1641,27019.0
2025-06-05 12:00:00,119.68,119.89,119.64,119.67,35275.0,119.174,119.3831,119.1342,119.1641,35275.0
2025-06-05 12:10:00,119.73,119.88,119.23,119.34,16372.0,119.2238,119.3732,118.7259,118.8354,16372.0
2025-06-05 12:20:00,119.35,119.5,119.07,119.4,25896.0,118.8454,118.9948,118.5666,118.8952,25896.0
2025-06-05 12:30:00,119.42,119.53,119.16,119.21,12721.0,118.9151,119.0246,118.6562,118.706,12721.0
2025-06-05 12:40:00,119.17,119.42,118.95,119.02,15600.0,118.6662,118.9151,118.4471,118.5168,15600.0
2025-06-05 12:50:00,118.99,119.52,118.95,119.47,30452.0,118.4869,119.0147,118.4471,118.9649,30452.0
2025-06-05 13:00:00,119.47,119.96,119.46,119.88,27768.0,118.9649,119.4528,118.9549,119.3732,27768.0
2025-06-05 13:10:00,119.89,119.99,119.71,119.78,8974.0,119.3831,119.4827,119.2039,119.2736,8974.0
2025-06-05 13:20:00,119.73,119.94,119.72,119.94,5857.0,119.2238,119.4329,119.2138,119.4329,5857.0
2025-06-05 13:30:00,119.94,120.15,119.94,120.02,30187.0,119.4329,119.642,119.4329,119.5126,30187.0
2025-06-05 13:40:00,120.04,120.04,119.77,119.8,10084.0,119.5325,119.5325,119.2636,119.2935,10084.0
2025-06-05 13:50:00,119.85,119.96,119.75,119.95,10192.0,119.3433,119.4528,119.2437,119.4429,10192.0
2025-06-05 14:00:00,119.95,119.97,119.56,119.61,9040.0,119.4429,119.4628,119.0545,119.1043,9040.0
2025-06-05 14:10:00,119.55,119.61,119.23,119.55,15079.0,119.0446,119.1043,118.7259,119.0446,15079.0
2025-06-05 14:20:00,119.57,119.66,119.41,119.42,7745.0,119.0645,119.1541,118.9052,118.9151,7745.0
2025-06-05 14:30:00,119.44,119.74,119.43,119.65,10621.0,118.935,119.2338,118.9251,119.1441,10621.0
2025-06-05 14:40:00,119.64,119.64,119.43,119.54,8026.0,119.1342,119.1342,118.9251,119.0346,8026.0
2025-06-05 14:50:00,119.58,119.67,119.44,119.45,12696.0,119.0744,119.1641,118.935,118.945,12696.0
2025-06-05 15:00:00,119.45,119.59,119.29,119.48,33344.0,118.945,119.0844,118.7857,118.9749,33344.0
2025-06-05 15:10:00,119.52,119.58,118.44,118.49,26065.0,119.0147,119.0744,117.9393,117.989,26065.0
2025-06-05 15:20:00,118.57,118.59,118.14,118.34,101860.0,118.0687,118.0886,117.6405,117.8397,101860.0
2025-06-05 15:30:00,118.36,118.93,118.35,118.78,57551.0,117.8596,118.4272,117.8496,118.2778,57551.0
2025-06-05 15:40:00,118.82,118.93,118.35,118.83,75582.0,118.3176,118.4272,117.8496,118.3276,75582.0
2025-06-05 15:50:00,118.78,118.81,118.31,118.71,213862.0,118.2778,118.3077,117.8098,118.2081,213862.0
2025-06-06 09:30:00,120.2,121.32,119.98,120.92,46290.0,119.6918,120.8071,119.4727,120.4088,46290.0
2025-06-06 09:40:00,121.0,121.37,120.62,121.19,20479.0,120.4884,120.8569,120.11,120.6776,20479.0
2025-06-06 09:50:00,121.25,121.54,121.0,121.52,11397.0,120.7374,121.0261,120.4884,121.0062,11397.0
2025-06-06 10:00:00,121.45,121.76,120.91,121.67,20463.0,120.9365,121.2452,120.3988,121.1556,20463.0
2025-06-06 10:10:00,121.57,122.15,121.49,122.0,42197.0,121.056,121.6336,120.9764,121.4842,42197.0
2025-06-06 10:20:00,122.05,122.51,122.05,122.42,22680.0,121.534,121.992,121.534,121.9024,22680.0
2025-06-06 10:30:00,122.45,122.5,122.16,122.42,18225.0,121.9323,121.9821,121.6435,121.9024,18225.0
2025-06-06 10:40:00,122.51,122.73,122.5,122.66,27686.0,121.992,122.2111,121.9821,122.1414,27686.0
2025-06-06 10:50:00,122.65,122.75,122.36,122.46,31893.0,122.1315,122.231,121.8427,121.9423,31893.0
2025-06-06 11:00:00,122.46,123.0,122.41,122.93,24231.0,121.9423,122.48,121.8925,122.4103,24231.0
2025-06-06 11:10:00,122.88,123.07,122.25,122.28,57139.0,122.3605,122.5497,121.7331,121.763,57139.0
2025-06-06 11:20:00,122.27,122.73,122.02,122.73,32355.0,121.7531,122.2111,121.5041,122.2111,32355.0
2025-06-06 11:30:00,122.73,122.9,122.52,122.62,24026.0,122.2111,122.3804,122.002,122.1016,24026.0
2025-06-06 11:40:00,122.62,122.66,122.45,122.65,15263.0,122.1016,122.1414,121.9323,122.1315,15263.0
2025-06-06 11:50:00,122.68,122.93,122.66,122.76,24786.0,122.1613,122.4103,122.1414,122.241,24786.0
2025-06-06 12:00:00,122.81,122.97,122.68,122.79,20147.0,122.2908,122.4501,122.1613,122.2709,20147.0
2025-06-06 12:10:00,122.77,122.78,122.41,122.44,12335.0,122.2509,122.2609,121.8925,121.9223,12335.0
2025-06-06 12:20:00,122.48,122.59,122.24,122.57,9510.0,121.9622,122.0717,121.7232,122.0518,9510.0
2025-06-06 12:30:00,122.56,122.67,122.21,122.22,10696.0,122.0418,122.1514,121.6933,121.7033,10696.0
2025-06-06 12:40:00,122.22,122.35,122.11,122.27,9973.0,121.7033,121.8327,121.5937,121.7531,9973.0
2025-06-06 12:50:00,122.29,122.39,122.09,122.28,12475.0,121.773,121.8726,121.5738,121.763,12475.0
2025-06-06 13:00:00,122.27,122.28,121.97,122.05,9341.0,121.7531,121.763,121.4543,121.534,9341.0
2025-06-06 13:10:00,122.05,122.16,121.8,122.16,14387.0,121.534,121.6435,121.285,121.6435,14387.0
2025-06-06 13:20:00,122.16,122.21,121.95,122.03,7375.0,121.6435,121.6933,121.4344,121.5141,7375.0
2025-06-06 13:30:00,122.08,122.15,121.75,121.8,8683.0,121.5639,121.6336,121.2353,121.285,8683.0
2025-06-06 13:40:00,121.75,122.07,121.73,121.97,5602.0,121.2353,121.5539,121.2153,121.4543,5602.0
2025-06-06 13:50:00,121.97,122.06,121.91,122.01,9390.0,121.4543,121.5439,121.3946,121.4942,9390.0
2025-06-06 14:00:00,122.01,122.14,121.91,122.01,14303.0,121.4942,121.6236,121.3946,121.4942,14303.0
2025-06-06 14:10:00,122.02,122.02,121.6,121.69,39690.0,121.5041,121.5041,121.0859,121.1755,39690.0
2025-06-06 14:20:00,121.7,121.77,121.44,121.51,12647.0,121.1855,121.2552,120.9266,120.9963,12647.0
2025-06-06 14:30:00,121.55,121.7,121.52,121.54,23169.0,121.0361,121.1855,121.0062,121.0261,23169.0
2025-06-06 14:40:00,121.53,121.57,121.28,121.34,9030.0,121.0162,121.056,120.7672,120.827,9030.0
2025-06-06 14:50:00,121.35,121.71,121.35,121.71,28290.0,120.837,121.1954,120.837,121.1954,28290.0
2025-06-06 15:00:00,121.71,121.97,121.71,121.73,20645.0,121.1954,121.4543,121.1954,121.2153,20645.0
2025-06-06 15:10:00,121.73,121.89,121.67,121.87,16954.0,121.2153,121.3747,121.1556,121.3548,16954.0
2025-06-06 15:20:00,121.84,121.93,121.62,121.62,14689.0,121.3249,121.4145,121.1058,121.1058,14689.0
2025-06-06 15:30:00,121.63,121.82,121.49,121.52,20413.0,121.1158,121.305,120.9764,121.0062,20413.0
2025-06-06 15:40:00,121.49,121.62,121.35,121.37,25614.0,120.9764,121.1058,120.837,120.8569,25614.0
2025-06-06 15:50:00,121.41,121.89,121.35,121.58,197539.0,120.8967,121.3747,120.837,121.066,197539.0
2025-06-09 09:30:00,123.36,123.45,120.0,122.2,122753.0,122.8385,122.9281,119.4927,121.6834,122753.0
2025-06-09 09:40:00,122.36,123.85,122.36,123.34,49565.0,121.8427,123.3264,121.8427,122.8185,49565.0
2025-06-09 09:50:00,123.2,123.5,122.66,122.68,28971.0,122.6791,122.9779,122.1414,122.1613,28971.0
2025-06-09 10:00:00,122.68,123.02,122.25,123.01,54774.0,122.1613,122.4999,121.7331,122.4899,54774.0
2025-06-09 10:10:00,122.96,123.2,122.54,122.54,31988.0,122.4401,122.6791,122.0219,122.0219,31988.0
2025-06-09 10:20:00,122.51,122.84,122.49,122.53,8158.0,121.992,122.3207,121.9721,122.012,8158.0
2025-06-09 10:30:00,122.38,122.68,121.9,121.95,28030.0,121.8626,122.1613,121.3846,121.4344,28030.0
2025-06-09 10:40:00,121.85,121.96,121.52,121.58,21676.0,121.3348,121.4444,121.0062,121.066,21676.0
2025-06-09 10:50:00,121.56,121.91,121.54,121.87,10741.0,121.0461,121.3946,121.0261,121.3548,10741.0
2025-06-09 11:00:00,121.96,122.64,121.95,122.47,16478.0,121.4444,122.1215,121.4344,121.9522,16478.0
2025-06-09 11:10:00,122.57,122.8,122.57,122.7,5010.0,122.0518,122.2808,122.0518,122.1812,5010.0
2025-06-09 11:20:00,122.7,122.92,122.68,122.83,7126.0,122.1812,122.4003,122.1613,122.3107,7126.0
2025-06-09 11:30:00,122.79,123.03,122.71,122.95,15086.0,122.2709,122.5098,122.1912,122.4302,15086.0
2025-06-09 11:40:00,123.04,123.11,122.87,122.9,12298.0,122.5198,122.5895,122.3505,122.3804,12298.0
2025-06-09 11:50:00,122.95,122.98,122.78,122.8,7223.0,122.4302,122.4601,122.2609,122.2808,7223.0
2025-06-09 12:00:00,122.8,122.97,122.63,122.74,4866.0,122.2808,122.4501,122.1115,122.2211,4866.0
2025-06-09 12:10:00,122.72,122.92,122.64,122.88,9343.0,122.2012,122.4003,122.1215,122.3605,9343.0
2025-06-09 12:20:00,122.77,122.89,122.7,122.77,4758.0,122.2509,122.3704,122.1812,122.2509,4758.0
2025-06-09 12:30:00,122.83,122.85,122.69,122.71,5164.0,122.3107,122.3306,122.1713,122.1912,5164.0
2025-06-09 12:40:00,122.77,123.02,122.74,122.96,8773.0,122.2509,122.4999,122.2211,122.4401,8773.0
2025-06-09 12:50:00,123.0,123.15,122.96,123.06,10929.0,122.48,122.6293,122.4401,122.5397,10929.0
2025-06-09 13:00:00,123.11,123.33,123.11,123.21,7237.0,122.5895,122.8086,122.5895,122.6891,7237.0
2025-06-09 13:10:00,123.16,123.34,123.16,123.28,5429.0,122.6393,122.8185,122.6393,122.7588,5429.0
2025-06-09 13:20:00,123.23,123.37,123.13,123.17,5980.0,122.709,122.8484,122.6094,122.6493,5980.0
2025-06-09 13:30:00,123.16,123.16,122.75,122.8,7632.0,122.6393,122.6393,122.231,122.2808,7632.0
2025-06-09 13:40:00,122.8,123.02,122.65,122.92,12516.0,122.2808,122.4999,122.1315,122.4003,12516.0
2025-06-09 13:50:00,122.83,123.14,122.83,122.99,9530.0,122.3107,122.6194,122.3107,122.47,9530.0
2025-06-09 14:00:00,123.02,123.12,122.79,122.91,23581.0,122.4999,122.5995,122.2709,122.3904,23581.0
2025-06-09 14:10:00,122.9,123.36,122.9,123.32,7868.0,122.3804,122.8385,122.3804,122.7986,7868.0
2025-06-09 14:20:00,123.29,123.31,123.15,123.2,10906.0,122.7687,122.7887,122.6293,122.6791,10906.0
2025-06-09 14:30:00,123.19,123.19,122.98,122.98,12913.0,122.6692,122.6692,122.4601,122.4601,12913.0
2025-06-09 14:40:00,122.96,123.03,122.82,122.92,15397.0,122.4401,122.5098,122.3007,122.4003,15397.0
2025-06-09 14:50:00,122.98,122.99,122.85,122.96,14985.0,122.4601,122.47,122.3306,122.4401,14985.0
2025-06-09 15:00:00,123.0,123.18,122.99,123.01,12041.0,122.48,122.6592,122.47,122.4899,12041.0
2025-06-09 15:10:00,123.01,123.03,122.8,122.83,14354.0,122.4899,122.5098,122.2808,122.3107,14354.0
2025-06-09 15:20:00,122.8,122.8,122.58,122.59,18997.0,122.2808,122.2808,122.0618,122.0717,18997.0
2025-06-09 15:30:00,122.62,122.84,122.58,122.66,25581.0,122.1016,122.3207,122.0618,122.1414,25581.0
2025-06-09 15:40:00,122.61,122.69,122.49,122.57,23504.0,122.0916,122.1713,121.9721,122.0518,23504.0
2025-06-09 15:50:00,122.59,122.81,122.47,122.49,119290.0,122.0717,122.2908,121.9522,121.9721,119290.0
2025-06-10 09:30:00,123.0,124.29,122.68,123.21,55033.0,122.48,123.7645,122.1613,122.6891,55033.0
2025-06-10 09:40:00,123.42,124.28,123.38,124.0,65188.0,122.8982,123.7546,122.8584,123.4757,65188.0
2025-06-10 09:50:00,124.03,124.72,123.92,124.46,46813.0,123.5056,124.1927,123.3961,123.9338,46813.0
2025-06-10 10:00:00,124.4,125.1,124.4,124.58,52706.0,123.8741,124.5711,123.8741,124.0533,52706.0
2025-06-10 10:10:00,124.58,124.74,124.39,124.39,37857.0,124.0533,124.2126,123.8641,123.8641,37857.0
2025-06-10 10:20:00,124.39,125.14,124.39,124.99,20134.0,123.8641,124.6109,123.8641,124.4616,20134.0
2025-06-10 10:30:00,124.98,125.13,124.74,125.04,18065.0,124.4516,124.601,124.2126,124.5114,18065.0
2025-06-10 10:40:00,125.0,125.56,124.94,125.47,15953.0,124.4715,125.0292,124.4118,124.9395,15953.0
2025-06-10 10:50:00,125.4,125.43,124.91,124.95,12868.0,124.8698,124.8997,124.3819,124.4217,12868.0
2025-06-10 11:00:00,124.87,124.87,124.13,124.59,30062.0,124.3421,124.3421,123.6052,124.0633,30062.0
2025-06-10 11:10:00,124.59,124.85,124.49,124.83,14319.0,124.0633,124.3222,123.9637,124.3022,14319.0
2025-06-10 11:20:00,124.84,124.92,124.52,124.84,14631.0,124.3122,124.3919,123.9935,124.3122,14631.0
2025-06-10 11:30:00,124.93,124.99,124.31,124.49,11691.0,124.4018,124.4616,123.7844,123.9637,11691.0
2025-06-10 11:40:00,124.49,124.74,124.46,124.46,9860.0,123.9637,124.2126,123.9338,123.9338,9860.0
2025-06-10 11:50:00,124.5,124.54,124.32,124.36,5690.0,123.9736,124.0135,123.7944,123.8342,5690.0
2025-06-10 12:00:00,124.35,124.69,124.27,124.3,5909.0,123.8243,124.1628,123.7446,123.7745,5909.0
2025-06-10 12:10:00,124.29,124.44,124.28,124.32,4953.0,123.7645,123.9139,123.7546,123.7944,4953.0
2025-06-10 12:20:00,124.28,124.29,124.09,124.14,4320.0,123.7546,123.7645,123.5654,123.6152,4320.0
2025-06-10 12:30:00,124.07,124.31,124.07,124.29,7866.0,123.5455,123.7844,123.5455,123.7645,7866.0
2025-06-10 12:40:00,124.26,124.31,124.14,124.31,5581.0,123.7346,123.7844,123.6152,123.7844,5581.0
2025-06-10 12:50:00,124.31,124.57,124.31,124.39,5428.0,123.7844,124.0433,123.7844,123.8641,5428.0
2025-06-10 13:00:00,124.47,124.47,124.29,124.36,8071.0,123.9438,123.9438,123.7645,123.8342,8071.0
2025-06-10 13:10:00,124.45,124.71,124.38,124.47,6210.0,123.9238,124.1827,123.8541,123.9438,6210.0
2025-06-10 13:20:00,124.44,124.63,124.43,124.54,8783.0,123.9139,124.1031,123.9039,124.0135,8783.0
2025-06-10 13:30:00,124.49,124.83,124.47,124.67,11817.0,123.9637,124.3022,123.9438,124.1429,11817.0
2025-06-10 13:40:00,124.69,124.69,124.46,124.49,6817.0,124.1628,124.1628,123.9338,123.9637,6817.0
2025-06-10 13:50:00,124.57,124.65,124.42,124.46,6633.0,124.0433,124.123,123.894,123.9338,6633.0
2025-06-10 14:00:00,124.4,124.4,123.83,124.13,24015.0,123.8741,123.8741,123.3065,123.6052,24015.0
2025-06-10 14:10:00,124.16,124.22,124.02,124.03,8513.0,123.6351,123.6948,123.4957,123.5056,8513.0
2025-06-10 14:20:00,124.03,124.17,123.96,124.17,9601.0,123.5056,123.645,123.4359,123.645,9601.0
2025-06-10 14:30:00,124.08,124.2,124.0,124.1,5417.0,123.5554,123.6749,123.4757,123.5753,5417.0
2025-06-10 14:40:00,124.1,124.13,123.97,124.13,10001.0,123.5753,123.6052,123.4459,123.6052,10001.0
2025-06-10 14:50:00,124.09,124.36,124.01,124.24,15986.0,123.5654,123.8342,123.4857,123.7147,15986.0
2025-06-10 15:00:00,124.28,124.4,124.15,124.26,10270.0,123.7546,123.8741,123.6251,123.7346,10270.0
2025-06-10 15:10:00,124.24,124.29,123.96,124.01,17545.0,123.7147,123.7645,123.4359,123.4857,17545.0
2025-06-10 15:20:00,124.0,124.21,123.97,124.06,24379.0,123.4757,123.6849,123.4459,123.5355,24379.0
2025-06-10 15:30:00,124.11,124.22,123.99,124.19,22747.0,123.5853,123.6948,123.4658,123.6649,22747.0
2025-06-10 15:40:00,124.19,124.59,124.16,124.4,57714.0,123.6649,124.0633,123.6351,123.8741,57714.0
2025-06-10 15:50:00,124.44,124.84,124.38,124.7,213754.0,123.9139,124.3122,123.8541,124.1728,213754.0
2025-06-11 09:30:00,120.0,120.48,116.84,117.4,267756.0,119.4927,119.9706,116.346,116.9037,267756.0
2025-06-11 09:40:00,117.31,118.14,117.05,118.05,90294.0,116.814,117.6405,116.5551,117.5509,90294.0
2025-06-11 09:50:00,118.05,118.47,117.58,118.41,54100.0,117.5509,117.9691,117.0829,117.9094,54100.0
2025-06-11 10:00:00,118.38,118.56,117.5,118.02,58239.0,117.8795,118.0587,117.0032,117.521,58239.0
2025-06-11 10:10:00,118.07,118.19,117.78,118.09,40954.0,117.5708,117.6903,117.282,117.5907,40954.0
2025-06-11 10:20:00,118.14,118.83,117.99,118.77,53644.0,117.6405,118.3276,117.4912,118.2679,53644.0
2025-06-11 10:30:00,118.73,118.84,117.6,118.06,56105.0,118.228,118.3376,117.1028,117.5609,56105.0
2025-06-11 10:40:00,118.02,118.69,117.93,118.41,22390.0,117.521,118.1882,117.4314,117.9094,22390.0
2025-06-11 10:50:00,118.42,118.87,118.34,118.77,19469.0,117.9193,118.3674,117.8397,118.2679,19469.0
2025-06-11 11:00:00,118.79,118.97,118.24,118.28,31442.0,118.2878,118.467,117.7401,117.7799,31442.0
2025-06-11 11:10:00,118.26,118.53,118.19,118.5,23091.0,117.76,118.0289,117.6903,117.999,23091.0
2025-06-11 11:20:00,118.45,119.11,118.45,118.91,35095.0,117.9492,118.6064,117.9492,118.4073,35095.0
2025-06-11 11:30:00,118.94,119.03,118.79,118.86,17149.0,118.4371,118.5268,118.2878,118.3575,17149.0
2025-06-11 11:40:00,118.89,119.0,118.17,118.36,36976.0,118.3874,118.4969,117.6704,117.8596,36976.0
2025-06-11 11:50:00,118.41,118.65,118.25,118.32,22156.0,117.9094,118.1484,117.7501,117.8198,22156.0
2025-06-11 12:00:00,118.31,118.45,117.97,117.97,32096.0,117.8098,117.9492,117.4712,117.4712,32096.0
2025-06-11 12:10:00,117.97,118.19,117.69,117.74,29686.0,117.4712,117.6903,117.1924,117.2422,29686.0
2025-06-11 12:20:00,117.74,118.05,117.66,117.95,25565.0,117.2422,117.5509,117.1626,117.4513,25565.0
2025-06-11 12:30:00,118.0,118.01,117.38,117.49,25559.0,117.5011,117.5111,116.8837,116.9933,25559.0
2025-06-11 12:40:00,117.49,117.88,117.45,117.79,27281.0,116.9933,117.3816,116.9534,117.292,27281.0
2025-06-11 12:50:00,117.73,117.91,117.51,117.88,20316.0,117.2323,117.4115,117.0132,117.3816,20316.0
2025-06-11 13:00:00,117.92,118.13,117.76,118.08,13101.0,117.4215,117.6306,117.2621,117.5808,13101.0
2025-06-11 13:10:00,118.02,118.08,117.71,117.93,18512.0,117.521,117.5808,117.2123,117.4314,18512.0
2025-06-11 13:20:00,117.93,118.12,117.9,117.96,20963.0,117.4314,117.6206,117.4015,117.4613,20963.0
2025-06-11 13:30:00,117.97,118.04,117.78,117.83,15708.0,117.4712,117.5409,117.282,117.3318,15708.0
2025-06-11 13:40:00,117.87,118.05,117.8,117.84,20447.0,117.3717,117.5509,117.302,117.3418,20447.0
2025-06-11 13:50:00,117.8,117.89,117.61,117.61,14025.0,117.302,117.3916,117.1128,117.1128,14025.0
2025-06-11 14:00:00,117.69,117.76,117.16,117.38,25191.0,117.1924,117.2621,116.6647,116.8837,25191.0
2025-06-11 14:10:00,117.39,117.44,116.79,116.9,54859.0,116.8937,116.9435,116.2962,116.4058,54859.0
2025-06-11 14:20:00,116.96,117.23,116.89,117.13,25281.0,116.4655,116.7344,116.3958,116.6348,25281.0
2025-06-11 14:30:00,117.1,117.26,116.96,117.07,27479.0,116.6049,116.7642,116.4655,116.575,27479.0
2025-06-11 14:40:00,117.06,117.18,116.96,117.0,26047.0,116.5651,116.6846,116.4655,116.5053,26047.0
2025-06-11 14:50:00,116.97,117.0,116.45,116.62,46717.0,116.4755,116.5053,115.9577,116.1269,46717.0
2025-06-11 15:00:00,116.69,116.73,116.24,116.36,45639.0,116.1967,116.2365,115.7486,115.868,45639.0
2025-06-11 15:10:00,116.39,116.51,116.21,116.44,49729.0,115.8979,116.0174,115.7187,115.9477,49729.0
2025-06-11 15:20:00,116.44,116.77,116.37,116.55,50250.0,115.9477,116.2763,115.878,116.0572,50250.0
2025-06-11 15:30:00,116.55,116.63,116.38,116.57,49629.0,116.0572,116.1369,115.888,116.0772,49629.0
2025-06-11 15:40:00,116.57,116.7,116.43,116.43,44360.0,116.0772,116.2066,115.9378,115.9378,44360.0
2025-06-11 15:50:00,116.48,117.32,116.44,117.15,427760.0,115.9875,116.824,115.9477,116.6547,427760.0
2025-06-12 09:30:00,116.04,116.89,115.66,116.7,56777.0,115.5494,116.3958,115.171,116.2066,56777.0
2025-06-12 09:40:00,116.82,116.98,116.58,116.84,11341.0,116.3261,116.4854,116.0871,116.346,11341.0
2025-06-12 09:50:00,116.77,117.5,116.72,117.43,25380.0,116.2763,117.0032,116.2265,116.9335,25380.0
2025-06-12 10:00:00,117.23,117.48,116.98,117.08,16845.0,116.7344,116.9833,116.4854,116.585,16845.0
2025-06-12 10:10:00,117.07,117.18,116.92,117.11,23323.0,116.575,116.6846,116.4257,116.6149,23323.0
2025-06-12 10:20:00,117.05,117.4,116.95,117.26,40461.0,116.5551,116.9037,116.4556,116.7642,40461.0
2025-06-12 10:30:00,117.27,117.54,117.24,117.38,21932.0,116.7742,117.0431,116.7443,116.8837,21932.0
2025-06-12 10:40:00,117.35,117.4,117.19,117.32,16952.0,116.8539,116.9037,116.6945,116.824,16952.0
2025-06-12 10:50:00,117.32,117.39,116.96,116.98,12781.0,116.824,116.8937,116.4655,116.4854,12781.0
2025-06-12 11:00:00,117.1,117.27,116.93,117.0,14077.0,116.6049,116.7742,116.4356,116.5053,14077.0
2025-06-12 11:10:00,116.91,117.12,116.89,117.07,33514.0,116.4157,116.6248,116.3958,116.575,33514.0
2025-06-12 11:20:00,117.06,117.17,116.78,116.9,34433.0,116.5651,116.6746,116.2863,116.4058,34433.0
2025-06-12 11:30:00,116.91,117.13,116.81,117.0,6650.0,116.4157,116.6348,116.3161,116.5053,6650.0
2025-06-12 11:40:00,117.02,117.32,116.97,117.31,8723.0,116.5253,116.824,116.4755,116.814,8723.0
2025-06-12 11:50:00,117.29,117.33,117.03,117.33,64737.0,116.7941,116.8339,116.5352,116.8339,64737.0
2025-06-12 12:00:00,117.33,117.86,117.22,117.8,15772.0,116.8339,117.3617,116.7244,117.302,15772.0
2025-06-12 12:10:00,117.68,118.0,117.56,117.57,15434.0,117.1825,117.5011,117.063,117.0729,15434.0
2025-06-12 12:20:00,117.68,117.78,117.41,117.67,7559.0,117.1825,117.282,116.9136,117.1725,7559.0
2025-06-12 12:30:00,117.73,118.05,117.66,118.0,11120.0,117.2323,117.5509,117.1626,117.5011,11120.0
2025-06-12 12:40:00,118.0,118.05,117.83,118.05,9125.0,117.5011,117.5509,117.3318,117.5509,9125.0
2025-06-12 12:50:00,117.96,118.12,117.92,118.08,11496.0,117.4613,117.6206,117.4215,117.5808,11496.0
2025-06-12 13:00:00,118.08,118.32,118.0,118.15,8006.0,117.5808,117.8198,117.5011,117.6505,8006.0
2025-06-12 13:10:00,118.12,118.29,118.12,118.29,11017.0,117.6206,117.7899,117.6206,117.7899,11017.0
2025-06-12 13:20:00,118.23,118.23,118.03,118.1,7571.0,117.7301,117.7301,117.531,117.6007,7571.0
2025-06-12 13:30:00,118.18,118.3,118.16,118.22,9487.0,117.6804,117.7998,117.6604,117.7202,9487.0
2025-06-12 13:40:00,118.33,118.43,118.27,118.27,5936.0,117.8297,117.9293,117.77,117.77,5936.0
2025-06-12 13:50:00,118.31,118.44,118.28,118.29,7384.0,117.8098,117.9393,117.7799,117.7899,7384.0
2025-06-12 14:00:00,118.29,118.33,118.18,118.21,11032.0,117.7899,117.8297,117.6804,117.7102,11032.0
2025-06-12 14:10:00,118.25,118.32,118.2,118.31,5841.0,117.7501,117.8198,117.7003,117.8098,5841.0
2025-06-12 14:20:00,118.24,118.25,118.03,118.07,7123.0,117.7401,117.7501,117.531,117.5708,7123.0
2025-06-12 14:30:00,118.05,118.3,118.05,118.2,6305.0,117.5509,117.7998,117.5509,117.7003,6305.0
2025-06-12 14:40:00,118.25,118.3,118.22,118.26,5089.0,117.7501,117.7998,117.7202,117.76,5089.0
2025-06-12 14:50:00,118.24,118.26,118.11,118.21,17034.0,117.7401,117.76,117.6106,117.7102,17034.0
2025-06-12 15:00:00,118.24,118.29,117.94,117.96,12065.0,117.7401,117.7899,117.4414,117.4613,12065.0
2025-06-12 15:10:00,117.96,118.17,117.94,118.09,14095.0,117.4613,117.6704,117.4414,117.5907,14095.0
2025-06-12 15:20:00,118.06,118.07,117.9,117.94,13124.0,117.5609,117.5708,117.4015,117.4414,13124.0
2025-06-12 15:30:00,117.96,118.13,117.88,117.92,25552.0,117.4613,117.6306,117.3816,117.4215,25552.0
2025-06-12 15:40:00,117.93,117.96,117.75,117.84,21834.0,117.4314,117.4613,117.2522,117.3418,21834.0
2025-06-12 15:50:00,117.82,118.59,117.78,118.47,418526.0,117.3219,118.0886,117.282,117.9691,418526.0
2025-06-13 09:30:00,117.53,120.26,117.21,119.91,173957.0,117.0331,119.7516,116.7145,119.403,173957.0
2025-06-13 09:40:00,119.91,120.12,119.59,119.76,227277.0,119.403,119.6122,119.0844,119.2537,227277.0
2025-06-13 09:50:00,119.87,120.33,119.65,119.76,149227.0,119.3632,119.8213,119.1441,119.2537,149227.0
2025-06-13 10:00:00,119.92,120.28,119.76,120.26,67531.0,119.413,119.7715,119.2537,119.7516,67531.0
2025-06-13 10:10:00,120.24,120.29,119.79,120.13,57939.0,119.7316,119.7814,119.2835,119.6221,57939.0
2025-06-13 10:20:00,120.07,120.69,119.99,120.14,24886.0,119.5624,120.1797,119.4827,119.6321,24886.0
2025-06-13 10:30:00,120.21,120.8,120.12,120.63,11439.0,119.7018,120.2893,119.6122,120.12,11439.0
2025-06-13 10:40:00,120.68,120.83,120.18,120.5,9165.0,120.1698,120.3191,119.6719,119.9905,9165.0
2025-06-13 10:50:00,120.42,120.76,120.34,120.74,14526.0,119.9109,120.2494,119.8312,120.2295,14526.0
2025-06-13 11:00:00,120.69,121.26,120.51,121.09,24046.0,120.1797,120.7473,120.0005,120.5781,24046.0
2025-06-13 11:10:00,121.13,121.18,120.89,121.17,8303.0,120.6179,120.6677,120.3789,120.6577,8303.0
2025-06-13 11:20:00,121.08,121.32,120.95,121.08,18452.0,120.5681,120.8071,120.4386,120.5681,18452.0
2025-06-13 11:30:00,121.11,121.27,120.81,120.92,10129.0,120.598,120.7573,120.2992,120.4088,10129.0
2025-06-13 11:40:00,120.94,121.33,120.84,121.18,21038.0,120.4287,120.817,120.3291,120.6677,21038.0
2025-06-13 11:50:00,121.24,121.64,121.19,121.24,18112.0,120.7274,121.1257,120.6776,120.7274,18112.0
2025-06-13 12:00:00,121.27,121.58,121.13,121.48,11039.0,120.7573,121.066,120.6179,120.9664,11039.0
2025-06-13 12:10:00,121.48,121.7,121.44,121.64,17755.0,120.9664,121.1855,120.9266,121.1257,17755.0
2025-06-13 12:20:00,121.7,121.71,121.34,121.42,10721.0,121.1855,121.1954,120.827,120.9067,10721.0
2025-06-13 12:30:00,121.42,121.58,121.17,121.28,18835.0,120.9067,121.066,120.6577,120.7672,18835.0
2025-06-13 12:40:00,121.35,121.42,121.21,121.29,16544.0,120.837,120.9067,120.6975,120.7772,16544.0
2025-06-13 12:50:00,121.28,121.58,121.21,121.35,10091.0,120.7672,121.066,120.6975,120.837,10091.0
2025-06-13 13:00:00,121.42,121.49,121.26,121.34,16943.0,120.9067,120.9764,120.7473,120.827,16943.0
2025-06-13 13:10:00,121.34,121.49,121.15,121.31,23849.0,120.827,120.9764,120.6378,120.7971,23849.0
2025-06-13 13:20:00,121.26,121.48,121.14,121.22,23651.0,120.7473,120.9664,120.6278,120.7075,23651.0
2025-06-13 13:30:00,121.23,121.31,120.84,120.88,16185.0,120.7175,120.7971,120.3291,120.3689,16185.0
2025-06-13 13:40:00,120.9,121.28,120.9,121.25,90222.0,120.3889,120.7672,120.3889,120.7374,90222.0
2025-06-13 13:50:00,121.27,121.49,121.22,121.27,19356.0,120.7573,120.9764,120.7075,120.7573,19356.0
2025-06-13 14:00:00,121.27,121.36,120.95,121.01,27587.0,120.7573,120.8469,120.4386,120.4984,27587.0
2025-06-13 14:10:00,121.03,121.28,120.91,121.23,90933.0,120.5183,120.7672,120.3988,120.7175,90933.0
2025-06-13 14:20:00,121.23,121.28,120.93,120.94,55944.0,120.7175,120.7672,120.4187,120.4287,55944.0
2025-06-13 14:30:00,120.93,121.02,120.71,120.75,42418.0,120.4187,120.5083,120.1997,120.2395,42418.0
2025-06-13 14:40:00,120.75,121.26,120.71,121.13,59028.0,120.2395,120.7473,120.1997,120.6179,59028.0
2025-06-13 14:50:00,121.14,121.31,121.02,121.27,25737.0,120.6278,120.7971,120.5083,120.7573,25737.0
2025-06-13 15:00:00,121.3,121.55,121.17,121.53,21020.0,120.7872,121.0361,120.6577,121.0162,21020.0
2025-06-13 15:10:00,121.49,121.5,121.24,121.3,23206.0,120.9764,120.9863,120.7274,120.7872,23206.0
2025-06-13 15:20:00,121.3,121.33,121.08,121.16,112363.0,120.7872,120.817,120.5681,120.6478,112363.0
2025-06-13 15:30:00,121.17,121.56,121.15,121.5,45222.0,120.6577,121.0461,120.6378,120.9863,45222.0
2025-06-13 15:40:00,121.46,121.64,121.24,121.55,80728.0,120.9465,121.1257,120.7274,121.0361,80728.0
2025-06-13 15:50:00,121.46,122.04,121.45,121.88,373254.0,120.9465,121.524,120.9365,121.3647,373254.0
2025-06-16 09:30:00,122.9,123.44,121.74,121.76,63881.0,122.3804,122.9181,121.2253,121.2452,63881.0
2025-06-16 09:40:00,121.76,122.46,121.44,122.38,18951.0,121.2452,121.9423,120.9266,121.8626,18951.0
2025-06-16 09:50:00,122.11,122.11,121.07,121.4,56527.0,121.5937,121.5937,120.5581,120.8867,56527.0
2025-06-16 10:00:00,121.48,122.0,121.09,121.95,63497.0,120.9664,121.4842,120.5781,121.4344,63497.0
2025-06-16 10:10:00,122.07,122.07,121.57,121.83,49956.0,121.5539,121.5539,121.056,121.3149,49956.0
2025-06-16 10:20:00,121.73,121.8,121.29,121.59,16433.0,121.2153,121.285,120.7772,121.0759,16433.0
2025-06-16 10:30:00,121.62,122.0,121.62,121.65,10155.0,121.1058,121.4842,121.1058,121.1357,10155.0
2025-06-16 10:40:00,121.59,122.18,121.59,122.11,24573.0,121.0759,121.6634,121.0759,121.5937,24573.0
2025-06-16 10:50:00,122.11,122.2,121.89,121.97,11426.0,121.5937,121.6834,121.3747,121.4543,11426.0
2025-06-16 11:00:00,121.99,122.19,121.63,121.75,15084.0,121.4742,121.6734,121.1158,121.2353,15084.0
2025-06-16 11:10:00,121.71,121.85,121.57,121.67,7848.0,121.1954,121.3348,121.056,121.1556,7848.0
2025-06-16 11:20:00,121.71,121.71,121.2,121.48,20454.0,121.1954,121.1954,120.6876,120.9664,20454.0
2025-06-16 11:30:00,121.5,121.53,121.25,121.39,24148.0,120.9863,121.0162,120.7374,120.8768,24148.0
2025-06-16 11:40:00,121.39,121.44,121.26,121.3,8007.0,120.8768,120.9266,120.7473,120.7872,8007.0
2025-06-16 11:50:00,121.26,122.0,121.19,121.97,31147.0,120.7473,121.4842,120.6776,121.4543,31147.0
2025-06-16 12:00:00,121.98,122.07,121.6,122.06,43441.0,121.4643,121.5539,121.0859,121.5439,43441.0
2025-06-16 12:10:00,121.93,122.28,121.93,122.22,8957.0,121.4145,121.763,121.4145,121.7033,8957.0
2025-06-16 12:20:00,122.3,122.34,122.17,122.17,10586.0,121.7829,121.8228,121.6535,121.6535,10586.0
2025-06-16 12:30:00,122.22,122.28,122.01,122.1,10761.0,121.7033,121.763,121.4942,121.5838,10761.0
2025-06-16 12:40:00,122.07,122.26,122.05,122.24,10412.0,121.5539,121.7431,121.534,121.7232,10412.0
2025-06-16 12:50:00,122.22,122.36,122.14,122.21,7562.0,121.7033,121.8427,121.6236,121.6933,7562.0
2025-06-16 13:00:00,122.21,122.42,122.18,122.4,9382.0,121.6933,121.9024,121.6634,121.8825,9382.0
2025-06-16 13:10:00,122.36,122.43,122.19,122.31,20585.0,121.8427,121.9124,121.6734,121.7929,20585.0
2025-06-16 13:20:00,122.33,122.36,122.16,122.23,12660.0,121.8128,121.8427,121.6435,121.7132,12660.0
2025-06-16 13:30:00,122.23,122.26,122.0,122.0,21498.0,121.7132,121.7431,121.4842,121.4842,21498.0
2025-06-16 13:40:00,122.02,122.28,122.0,122.13,21741.0,121.5041,121.763,121.4842,121.6137,21741.0
2025-06-16 13:50:00,122.17,122.17,121.72,121.76,11142.0,121.6535,121.6535,121.2054,121.2452,11142.0
2025-06-16 14:00:00,121.8,121.98,121.72,121.97,15709.0,121.285,121.4643,121.2054,121.4543,15709.0
2025-06-16 14:10:00,121.94,122.0,121.65,121.66,14056.0,121.4245,121.4842,121.1357,121.1456,14056.0
2025-06-16 14:20:00,121.62,121.66,121.48,121.51,35319.0,121.1058,121.1456,120.9664,120.9963,35319.0
2025-06-16 14:30:00,121.54,121.54,121.19,121.21,23638.0,121.0261,121.0261,120.6776,120.6975,23638.0
2025-06-16 14:40:00,121.23,121.26,120.6,120.6,43697.0,120.7175,120.7473,120.0901,120.0901,43697.0
2025-06-16 14:50:00,120.59,120.94,120.48,120.93,82051.0,120.0802,120.4287,119.9706,120.4187,82051.0
2025-06-16 15:00:00,120.93,121.33,120.9,121.23,28800.0,120.4187,120.817,120.3889,120.7175,28800.0
2025-06-16 15:10:00,121.19,121.24,120.96,121.04,25804.0,120.6776,120.7274,120.4486,120.5283,25804.0
2025-06-16 15:20:00,121.02,121.32,120.95,121.24,33700.0,120.5083,120.8071,120.4386,120.7274,33700.0
2025-06-16 15:30:00,121.23,121.3,121.09,121.24,28649.0,120.7175,120.7872,120.5781,120.7274,28649.0
2025-06-16 15:40:00,121.26,121.42,121.16,121.3,45062.0,120.7473,120.9067,120.6478,120.7872,45062.0
2025-06-16 15:50:00,121.29,121.69,121.21,121.65,167316.0,120.7772,121.1755,120.6975,121.1357,167316.0
2025-06-17 09:30:00,121.83,122.25,120.4,121.7,60601.0,121.3149,121.7331,119.891,121.1855,60601.0
2025-06-17 09:40:00,121.97,122.05,121.51,121.72,21482.0,121.4543,121.534,120.9963,121.2054,21482.0
2025-06-17 09:50:00,121.72,122.79,121.57,122.41,11612.0,121.2054,122.2709,121.056,121.8925,11612.0
2025-06-17 10:00:00,122.5,123.19,122.38,122.67,24763.0,121.9821,122.6692,121.8626,122.1514,24763.0
2025-06-17 10:10:00,122.65,122.84,122.48,122.61,15071.0,122.1315,122.3207,121.9622,122.0916,15071.0
2025-06-17 10:20:00,122.66,122.77,122.47,122.65,11178.0,122.1414,122.2509,121.9522,122.1315,11178.0
2025-06-17 10:30:00,122.67,122.79,122.11,122.16,12881.0,122.1514,122.2709,121.5937,121.6435,12881.0
2025-06-17 10:40:00,122.21,122.28,121.71,122.07,10475.0,121.6933,121.763,121.1954,121.5539,10475.0
2025-06-17 10:50:00,122.27,122.48,122.07,122.33,17227.0,121.7531,121.9622,121.5539,121.8128,17227.0
2025-06-17 11:00:00,122.33,122.78,122.23,122.56,7567.0,121.8128,122.2609,121.7132,122.0418,7567.0
2025-06-17 11:10:00,122.71,123.11,122.61,122.88,14181.0,122.1912,122.5895,122.0916,122.3605,14181.0
2025-06-17 11:20:00,122.78,122.8,122.48,122.58,26434.0,122.2609,122.2808,121.9622,122.0618,26434.0
2025-06-17 11:30:00,122.51,122.57,122.35,122.48,5834.0,121.992,122.0518,121.8327,121.9622,5834.0
2025-06-17 11:40:00,122.41,122.87,122.41,122.87,12060.0,121.8925,122.3505,121.8925,122.3505,12060.0
2025-06-17 11:50:00,122.87,123.04,122.8,122.8,3652.0,122.3505,122.5198,122.2808,122.2808,3652.0
2025-06-17 12:00:00,122.76,122.96,122.62,122.7,9417.0,122.241,122.4401,122.1016,122.1812,9417.0
2025-06-17 12:10:00,122.78,122.96,122.78,122.92,3763.0,122.2609,122.4401,122.2609,122.4003,3763.0
2025-06-17 12:20:00,122.91,123.26,122.84,123.26,16206.0,122.3904,122.7389,122.3207,122.7389,16206.0
2025-06-17 12:30:00,123.14,123.21,122.95,122.96,10436.0,122.6194,122.6891,122.4302,122.4401,10436.0
2025-06-17 12:40:00,122.96,123.09,122.83,123.02,8160.0,122.4401,122.5696,122.3107,122.4999,8160.0
2025-06-17 12:50:00,123.06,123.06,122.78,122.79,12335.0,122.5397,122.5397,122.2609,122.2709,12335.0
2025-06-17 13:00:00,122.87,123.12,122.87,122.95,7049.0,122.3505,122.5995,122.3505,122.4302,7049.0
2025-06-17 13:10:00,123.01,123.11,122.9,123.0,7482.0,122.4899,122.5895,122.3804,122.48,7482.0
2025-06-17 13:20:00,122.96,123.22,122.84,123.13,11452.0,122.4401,122.699,122.3207,122.6094,11452.0
2025-06-17 13:30:00,123.07,123.45,123.03,123.27,10474.0,122.5497,122.9281,122.5098,122.7488,10474.0
2025-06-17 13:40:00,123.3,123.34,122.84,122.94,11329.0,122.7787,122.8185,122.3207,122.4202,11329.0
2025-06-17 13:50:00,122.92,123.19,122.73,123.09,9364.0,122.4003,122.6692,122.2111,122.5696,9364.0
2025-06-17 14:00:00,123.0,123.0,122.5,122.51,10457.0,122.48,122.48,121.9821,121.992,10457.0
2025-06-17 14:10:00,122.54,122.67,122.25,122.4,10608.0,122.0219,122.1514,121.7331,121.8825,10608.0
2025-06-17 14:20:00,122.4,122.52,122.25,122.42,27696.0,121.8825,122.002,121.7331,121.9024,27696.0
2025-06-17 14:30:00,122.39,122.58,122.33,122.42,15167.0,121.8726,122.0618,121.8128,121.9024,15167.0
2025-06-17 14:40:00,122.35,122.51,122.19,122.21,12230.0,121.8327,121.992,121.6734,121.6933,12230.0
2025-06-17 14:50:00,122.17,122.45,122.17,122.45,11415.0,121.6535,121.9323,121.6535,121.9323,11415.0
2025-06-17 15:00:00,122.43,122.47,121.92,121.92,15765.0,121.9124,121.9522,121.4045,121.4045,15765.0
2025-06-17 15:10:00,121.97,122.0,121.8,121.86,15345.0,121.4543,121.4842,121.285,121.3448,15345.0
2025-06-17 15:20:00,121.86,122.09,121.67,121.7,21219.0,121.3448,121.5738,121.1556,121.1855,21219.0
2025-06-17 15:30:00,121.75,122.02,121.61,121.95,39662.0,121.2353,121.5041,121.0959,121.4344,39662.0
2025-06-17 15:40:00,121.97,122.08,121.64,122.01,68928.0,121.4543,121.5639,121.1257,121.4942,68928.0
2025-06-17 15:50:00,122.06,122.34,121.92,122.3,242006.0,121.5439,121.8228,121.4045,121.7829,242006.0
2025-06-18 09:30:00,126.47,128.88,125.31,128.74,315101.0,125.9353,128.3351,124.7802,128.1957,315101.0
2025-06-18 09:40:00,128.74,129.1,127.27,128.9,149739.0,128.1957,128.5542,126.7319,128.355,149739.0
2025-06-18 09:50:00,128.75,128.78,127.6,127.92,68555.0,128.2057,128.2355,127.0605,127.3792,68555.0
2025-06-18 10:00:00,127.88,127.98,125.4,126.06,74138.0,127.3393,127.4389,124.8698,125.527,74138.0
2025-06-18 10:10:00,126.09,126.39,125.56,126.12,48030.0,125.5569,125.8556,125.0292,125.5868,48030.0
2025-06-18 10:20:00,126.17,126.36,125.77,125.88,36985.0,125.6366,125.8258,125.2383,125.3478,36985.0
2025-06-18 10:30:00,125.97,126.29,125.4,125.62,48847.0,125.4374,125.7561,124.8698,125.0889,48847.0
2025-06-18 10:40:00,125.59,125.87,125.34,125.87,36001.0,125.059,125.3378,124.8101,125.3378,36001.0
2025-06-18 10:50:00,125.86,126.1,125.56,126.1,23628.0,125.3279,125.5669,125.0292,125.5669,23628.0
2025-06-18 11:00:00,126.09,126.09,125.76,125.81,26828.0,125.5569,125.5569,125.2283,125.2781,26828.0
2025-06-18 11:10:00,125.86,126.08,125.75,125.98,29545.0,125.3279,125.547,125.2183,125.4474,29545.0
2025-06-18 11:20:00,125.94,126.78,125.91,126.35,51543.0,125.4075,126.244,125.3777,125.8158,51543.0
2025-06-18 11:30:00,126.41,126.74,126.4,126.6,19380.0,125.8756,126.2042,125.8656,126.0648,19380.0
2025-06-18 11:40:00,126.66,126.81,126.49,126.58,28083.0,126.1245,126.2739,125.9552,126.0448,28083.0
2025-06-18 11:50:00,126.6,126.9,126.54,126.82,16173.0,126.0648,126.3635,126.005,126.2838,16173.0
2025-06-18 12:00:00,126.82,127.22,126.61,127.21,39718.0,126.2838,126.6821,126.0747,126.6722,39718.0
2025-06-18 12:10:00,127.27,127.31,126.96,126.99,21965.0,126.7319,126.7718,126.4232,126.4531,21965.0
2025-06-18 12:20:00,126.95,127.0,126.73,126.87,11955.0,126.4133,126.4631,126.1942,126.3336,11955.0
2025-06-18 12:30:00,126.9,126.9,126.55,126.65,15810.0,126.3635,126.3635,126.015,126.1145,15810.0
2025-06-18 12:40:00,126.69,126.72,126.56,126.67,11587.0,126.1544,126.1842,126.0249,126.1345,11587.0
2025-06-18 12:50:00,126.66,126.69,126.5,126.6,14466.0,126.1245,126.1544,125.9652,126.0648,14466.0
2025-06-18 13:00:00,126.6,126.71,126.49,126.59,21396.0,126.0648,126.1743,125.9552,126.0548,21396.0
2025-06-18 13:10:00,126.54,126.62,126.45,126.49,18108.0,126.005,126.0847,125.9154,125.9552,18108.0
2025-06-18 13:20:00,126.45,126.55,126.27,126.36,33861.0,125.9154,126.015,125.7362,125.8258,33861.0
2025-06-18 13:30:00,126.41,126.6,126.2,126.21,14031.0,125.8756,126.0648,125.6664,125.6764,14031.0
2025-06-18 13:40:00,126.21,126.39,126.09,126.22,17015.0,125.6764,125.8556,125.5569,125.6864,17015.0
2025-06-18 13:50:00,126.17,126.58,126.13,126.46,15915.0,125.6366,126.0448,125.5967,125.9253,15915.0
2025-06-18 14:00:00,126.52,126.9,126.25,126.4,41288.0,125.9851,126.3635,125.7162,125.8656,41288.0
2025-06-18 14:10:00,126.33,126.87,126.17,126.77,24607.0,125.7959,126.3336,125.6366,126.234,24607.0
2025-06-18 14:20:00,126.74,127.31,126.66,127.26,31710.0,126.2042,126.7718,126.1245,126.722,31710.0
2025-06-18 14:30:00,127.2,127.69,127.0,127.69,46003.0,126.6622,127.1501,126.4631,127.1501,46003.0
2025-06-18 14:40:00,127.66,127.7,127.37,127.58,39398.0,127.1203,127.1601,126.8315,127.0406,39398.0
2025-06-18 14:50:00,127.56,127.63,126.74,126.86,39815.0,127.0207,127.0904,126.2042,126.3237,39815.0
2025-06-18 15:00:00,126.78,127.6,126.76,127.18,55569.0,126.244,127.0605,126.2241,126.6423,55569.0
2025-06-18 15:10:00,127.18,127.37,127.01,127.23,33425.0,126.6423,126.8315,126.473,126.6921,33425.0
2025-06-18 15:20:00,127.28,127.62,126.48,126.54,44951.0,126.7419,127.0804,125.9453,126.005,44951.0
2025-06-18 15:30:00,126.54,126.87,126.41,126.74,66893.0,126.005,126.3336,125.8756,126.2042,66893.0
2025-06-18 15:40:00,126.73,127.08,126.43,126.97,79263.0,126.1942,126.5427,125.8955,126.4332,79263.0
2025-06-18 15:50:00,126.95,126.99,126.14,126.19,318312.0,126.4133,126.4531,125.6067,125.6565,318312.0
2025-06-20 09:30:00,129.16,129.49,125.66,126.89,417236.0,128.6139,128.9425,125.1287,126.3535,417236.0
2025-06-20 09:40:00,126.74,127.55,126.5,126.89,35143.0,126.2042,127.0107,125.9652,126.3535,35143.0
2025-06-20 09:50:00,127.14,127.24,126.65,127.2,21833.0,126.6025,126.702,126.1145,126.6622,21833.0
2025-06-20 10:00:00,127.32,127.5,126.71,126.96,14941.0,126.7817,126.961,126.1743,126.4232,14941.0
2025-06-20 10:10:00,126.98,127.57,126.71,126.89,31190.0,126.4431,127.0307,126.1743,126.3535,31190.0
2025-06-20 10:20:00,126.79,126.83,126.12,126.6,20407.0,126.254,126.2938,125.5868,126.0648,20407.0
2025-06-20 10:30:00,126.49,126.49,125.93,126.2,14562.0,125.9552,125.9552,125.3976,125.6664,14562.0
2025-06-20 10:40:00,126.22,126.31,125.38,125.39,21881.0,125.6864,125.776,124.8499,124.8599,21881.0
2025-06-20 10:50:00,125.33,125.69,125.02,125.58,18669.0,124.8001,125.1586,124.4914,125.0491,18669.0
2025-06-20 11:00:00,125.4,125.61,125.23,125.23,17777.0,124.8698,125.0789,124.7005,124.7005,17777.0
2025-06-20 11:10:00,125.31,125.68,125.29,125.66,17058.0,124.7802,125.1486,124.7603,125.1287,17058.0
2025-06-20 11:20:00,125.59,125.79,125.54,125.6,10434.0,125.059,125.2582,125.0092,125.069,10434.0
2025-06-20 11:30:00,125.67,125.98,125.62,125.81,16288.0,125.1387,125.4474,125.0889,125.2781,16288.0
2025-06-20 11:40:00,125.86,125.91,125.57,125.72,9780.0,125.3279,125.3777,125.0391,125.1885,9780.0
2025-06-20 11:50:00,125.77,125.8,125.56,125.6,6062.0,125.2383,125.2681,125.0292,125.069,6062.0
2025-06-20 12:00:00,125.68,125.68,125.33,125.61,9365.0,125.1486,125.1486,124.8001,125.0789,9365.0
2025-06-20 12:10:00,125.64,125.74,125.43,125.64,8562.0,125.1088,125.2084,124.8997,125.1088,8562.0
2025-06-20 12:20:00,125.58,125.91,125.58,125.71,7658.0,125.0491,125.3777,125.0491,125.1785,7658.0
2025-06-20 12:30:00,125.69,125.75,125.5,125.55,14607.0,125.1586,125.2183,124.9694,125.0192,14607.0
2025-06-20 12:40:00,125.52,125.52,125.25,125.33,11122.0,124.9893,124.9893,124.7205,124.8001,11122.0
2025-06-20 12:50:00,125.29,125.42,125.19,125.21,17567.0,124.7603,124.8897,124.6607,124.6806,17567.0
2025-06-20 13:00:00,125.22,125.42,125.07,125.23,10711.0,124.6906,124.8897,124.5412,124.7005,10711.0
2025-06-20 13:10:00,125.15,125.43,124.75,124.89,16975.0,124.6209,124.8997,124.2226,124.362,16975.0
2025-06-20 13:20:00,124.89,124.94,124.27,124.37,14989.0,124.362,124.4118,123.7446,123.8442,14989.0
2025-06-20 13:30:00,124.33,124.43,124.21,124.32,37046.0,123.8044,123.9039,123.6849,123.7944,37046.0
2025-06-20 13:40:00,124.33,124.34,124.01,124.09,17519.0,123.8044,123.8143,123.4857,123.5654,17519.0
2025-06-20 13:50:00,124.18,124.24,123.76,123.96,15698.0,123.655,123.7147,123.2368,123.4359,15698.0
2025-06-20 14:00:00,123.96,124.21,123.72,123.76,16785.0,123.4359,123.6849,123.1969,123.2368,16785.0
2025-06-20 14:10:00,123.88,123.94,123.59,123.94,19197.0,123.3563,123.416,123.0675,123.416,19197.0
2025-06-20 14:20:00,123.97,124.03,123.76,123.81,16829.0,123.4459,123.5056,123.2368,123.2866,16829.0
2025-06-20 14:30:00,123.85,124.18,123.7,123.85,22885.0,123.3264,123.655,123.177,123.3264,22885.0
2025-06-20 14:40:00,123.83,123.89,123.57,123.65,22613.0,123.3065,123.3662,123.0476,123.1272,22613.0
2025-06-20 14:50:00,123.63,123.81,123.42,123.62,35999.0,123.1073,123.2866,122.8982,123.0974,35999.0
2025-06-20 15:00:00,123.59,123.91,123.58,123.71,33899.0,123.0675,123.3861,123.0575,123.187,33899.0
2025-06-20 15:10:00,123.74,123.87,123.51,123.54,27002.0,123.2168,123.3463,122.9878,123.0177,27002.0
2025-06-20 15:20:00,123.51,123.55,123.37,123.42,21035.0,122.9878,123.0277,122.8484,122.8982,21035.0
2025-06-20 15:30:00,123.46,123.61,123.38,123.41,36724.0,122.938,123.0874,122.8584,122.8882,36724.0
2025-06-20 15:40:00,123.41,124.02,123.32,123.96,71111.0,122.8882,123.4957,122.7986,123.4359,71111.0
2025-06-20 15:50:00,123.99,124.51,123.87,124.29,235752.0,123.4658,123.9836,123.3463,123.7645,235752.0